diff --git a/daily/us/nasdaq stocks/1/aacb.us.txt b/daily/us/nasdaq stocks/1/aacb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a87ffdccc4632e159f8cc09dc0c925807a220699
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aacb.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACB.US,D,20250407,000000,10.1,10.1,9.88,9.88,8365,0
+AACB.US,D,20250408,000000,9.95,9.95,9.95,9.95,144,0
+AACB.US,D,20250409,000000,9.9,9.9,9.9,9.9,125094,0
+AACB.US,D,20250410,000000,9.85,9.9,9.85,9.89,101015,0
+AACB.US,D,20250411,000000,9.88,9.89,9.88,9.885,641672,0
+AACB.US,D,20250414,000000,9.89,9.91,9.89,9.9,802448,0
+AACB.US,D,20250415,000000,9.9,9.94,9.89,9.93,101245,0
+AACB.US,D,20250416,000000,9.91,9.94,9.9,9.94,1534,0
+AACB.US,D,20250417,000000,9.91,9.91,9.9,9.9,1585,0
+AACB.US,D,20250421,000000,9.9,9.91,9.9,9.91,620,0
+AACB.US,D,20250422,000000,9.9,9.91,9.9,9.91,99801,0
+AACB.US,D,20250423,000000,9.95,9.95,9.92,9.92,250926,0
+AACB.US,D,20250424,000000,9.92,9.93,9.92,9.93,2205,0
+AACB.US,D,20250425,000000,9.92,9.9276,9.92,9.92,863065,0
+AACB.US,D,20250428,000000,9.9291,9.96,9.9291,9.95,1014854,0
+AACB.US,D,20250429,000000,9.95,9.965,9.95,9.965,395389,0
+AACB.US,D,20250430,000000,9.97,9.975,9.97,9.97,5206,0
+AACB.US,D,20250501,000000,9.98,9.98,9.98,9.98,186104,0
+AACB.US,D,20250502,000000,9.99,9.99,9.9625,9.9625,417,0
+AACB.US,D,20250505,000000,9.98,9.99,9.96,9.99,163688,0
+AACB.US,D,20250506,000000,9.99,9.99,9.98,9.99,52307,0
+AACB.US,D,20250507,000000,9.99,9.99,9.99,9.99,3175,0
+AACB.US,D,20250508,000000,9.98,9.99,9.98,9.98,25052,0
+AACB.US,D,20250509,000000,9.99,9.99,9.975,9.98,141604,0
+AACB.US,D,20250512,000000,9.98,9.99,9.97,9.97,3690,0
+AACB.US,D,20250513,000000,9.95,10.01,9.95,9.98,2084,0
+AACB.US,D,20250514,000000,10.01,10.03,9.97,9.97,14132,0
+AACB.US,D,20250515,000000,10.01,10.01,10.01,10.01,570,0
+AACB.US,D,20250516,000000,10.01,10.03,10.01,10.03,14059,0
+AACB.US,D,20250519,000000,10.03,10.03,10.01,10.01,702,0
+AACB.US,D,20250520,000000,10.02,10.03,10.01,10.03,3914,0
+AACB.US,D,20250521,000000,10.03,10.03,10.03,10.03,1482,0
+AACB.US,D,20250522,000000,10.03,10.04,10.03,10.04,12812,0
+AACB.US,D,20250523,000000,10.04,10.06,10.04,10.04,31050,0
+AACB.US,D,20250527,000000,10.045,10.05,10.045,10.05,586,0
+AACB.US,D,20250528,000000,10.05,10.05,10.05,10.05,30776,0
+AACB.US,D,20250530,000000,10.055,10.08,10.0504,10.075,135634,0
+AACB.US,D,20250602,000000,10.09,10.09,10.09,10.09,713,0
+AACB.US,D,20250603,000000,10.09,10.09,10.09,10.09,4312,0
+AACB.US,D,20250604,000000,10.09,10.11,10.09,10.1,366574,0
+AACB.US,D,20250605,000000,10.11,10.12,10.11,10.11,30547,0
+AACB.US,D,20250606,000000,10.1,10.11,10.1,10.11,11698,0
+AACB.US,D,20250609,000000,10.11,10.12,10.105,10.11,698969,0
+AACB.US,D,20250611,000000,10.11,10.11,10.11,10.11,744,0
+AACB.US,D,20250612,000000,10.12,10.13,10.12,10.13,1103515,0
+AACB.US,D,20250613,000000,10.13,10.13,10.13,10.13,5036,0
+AACB.US,D,20250616,000000,10.13,10.14,10.11,10.14,14939,0
+AACB.US,D,20250617,000000,10.12,10.14,10.12,10.14,10171,0
+AACB.US,D,20250620,000000,10.0984,10.15,10.0984,10.15,10556,0
+AACB.US,D,20250623,000000,10.18,10.18,10.18,10.18,226,0
+AACB.US,D,20250625,000000,10.12,10.12,10.09,10.09,15184,0
+AACB.US,D,20250627,000000,10.1,10.1,10.1,10.1,15004,0
+AACB.US,D,20250630,000000,10.12,10.12,10.12,10.12,60134,0
+AACB.US,D,20250702,000000,10.13,10.13,10.1,10.1,266031,0
+AACB.US,D,20250703,000000,10.1,10.1,10.1,10.1,5313,0
+AACB.US,D,20250707,000000,10.1,10.105,10.1,10.105,36144,0
+AACB.US,D,20250708,000000,10.11,10.11,10.1,10.11,89109,0
+AACB.US,D,20250709,000000,10.12,10.12,10.12,10.12,146,0
+AACB.US,D,20250711,000000,10.12,10.12,10.12,10.12,1700,0
+AACB.US,D,20250715,000000,10.105,10.105,10.105,10.105,5679,0
+AACB.US,D,20250717,000000,10.11,10.11,10.11,10.11,4701,0
+AACB.US,D,20250721,000000,10.13,10.13,10.13,10.13,2363,0
+AACB.US,D,20250723,000000,10.13,10.14,10.13,10.14,60329,0
+AACB.US,D,20250724,000000,10.14,10.14,10.14,10.14,4385,0
+AACB.US,D,20250729,000000,10.14,10.14,10.14,10.14,4561,0
+AACB.US,D,20250730,000000,10.14,10.14,10.14,10.14,5054,0
+AACB.US,D,20250805,000000,10.12,10.12,10.12,10.12,200016,0
+AACB.US,D,20250806,000000,10.14,10.15,10.11,10.15,526508,0
+AACB.US,D,20250807,000000,10.12,10.15,10.12,10.15,17383,0
+AACB.US,D,20250808,000000,10.15,10.15,10.11,10.11,6563,0
+AACB.US,D,20250811,000000,10.13,10.13,10.13,10.13,258,0
+AACB.US,D,20250812,000000,10.13,10.15,10.13,10.14,151619,0
+AACB.US,D,20250813,000000,10.135,10.135,10.13,10.13,57913,0
+AACB.US,D,20250814,000000,10.13,10.14,10.13,10.13,3534,0
+AACB.US,D,20250815,000000,10.13,10.13,10.12,10.125,13247,0
+AACB.US,D,20250818,000000,10.13,10.13,10.13,10.13,28144,0
+AACB.US,D,20250820,000000,10.14,10.14,10.14,10.14,622,0
+AACB.US,D,20250821,000000,10.12,10.12,10.12,10.12,5030,0
+AACB.US,D,20250826,000000,10.14,10.14,10.14,10.14,271796,0
+AACB.US,D,20250828,000000,10.13,10.13,10.13,10.13,513,0
+AACB.US,D,20250902,000000,10.13,10.13,10.13,10.13,15006,0
+AACB.US,D,20250904,000000,10.13,10.13,10.13,10.13,1001,0
+AACB.US,D,20250905,000000,10.13,10.13,10.13,10.13,3505,0
+AACB.US,D,20250908,000000,10.13,10.1459,10.13,10.1459,1108,0
+AACB.US,D,20250910,000000,10.13,10.13,10.13,10.13,2013,0
+AACB.US,D,20250915,000000,10.13,10.13,10.13,10.13,104,0
+AACB.US,D,20250918,000000,10.13,10.13,10.13,10.13,204,0
+AACB.US,D,20250919,000000,10.14,10.15,10.14,10.15,917,0
+AACB.US,D,20250922,000000,10.15,10.15,10.15,10.15,5577,0
+AACB.US,D,20250926,000000,10.18,10.18,10.18,10.18,1171,0
+AACB.US,D,20251002,000000,10.15,10.15,10.15,10.15,250015,0
+AACB.US,D,20251003,000000,10.16,10.16,10.15,10.15,649720,0
+AACB.US,D,20251006,000000,10.18,10.18,10.18,10.18,212,0
+AACB.US,D,20251007,000000,10.18,10.18,10.0966,10.15,400420,0
+AACB.US,D,20251008,000000,10.155,10.18,10.1402,10.1402,18598,0
+AACB.US,D,20251009,000000,10.18,10.18,10.1311,10.15,7393,0
+AACB.US,D,20251013,000000,10.18,10.19,10.18,10.19,6447,0
+AACB.US,D,20251015,000000,10.21,10.23,10.21,10.22,4853,0
+AACB.US,D,20251020,000000,10.1961,10.1961,10.1961,10.1961,253,0
+AACB.US,D,20251021,000000,10.22,10.22,10.22,10.22,1252,0
+AACB.US,D,20251022,000000,10.2,10.2,10.2,10.2,418,0
+AACB.US,D,20251023,000000,10.23,10.23,10.23,10.23,18806,0
+AACB.US,D,20251024,000000,10.22,10.25,10.22,10.25,11399,0
+AACB.US,D,20251027,000000,10.27,10.27,10.2182,10.24,10915,0
+AACB.US,D,20251029,000000,10.22,10.23,10.22,10.23,1281,0
+AACB.US,D,20251031,000000,10.2324,10.2324,10.2324,10.2324,537,0
+AACB.US,D,20251105,000000,10.24,10.24,10.24,10.24,10019,0
+AACB.US,D,20251106,000000,10.25,10.25,10.25,10.25,3487,0
+AACB.US,D,20251107,000000,10.25,10.26,10.23,10.2497,9433,0
+AACB.US,D,20251110,000000,10.2399,10.26,10.23,10.26,9959,0
+AACB.US,D,20251111,000000,10.27,10.27,10.27,10.27,542,0
+AACB.US,D,20251112,000000,10.27,10.27,10.27,10.27,50164,0
+AACB.US,D,20251113,000000,10.27,10.27,10.27,10.27,1103,0
+AACB.US,D,20251114,000000,10.28,10.28,10.27,10.275,20319,0
+AACB.US,D,20251117,000000,10.27,10.27,10.27,10.27,32128,0
+AACB.US,D,20251119,000000,10.27,10.27,10.27,10.27,3028,0
+AACB.US,D,20251124,000000,10.27,10.29,10.27,10.29,2220,0
+AACB.US,D,20251128,000000,10.27,10.27,10.27,10.27,283,0
+AACB.US,D,20251201,000000,10.285,10.285,10.285,10.285,10306,0
+AACB.US,D,20251204,000000,10.3,10.3,10.27,10.3,8449,0
+AACB.US,D,20251205,000000,10.32,10.32,10.32,10.32,2074,0
+AACB.US,D,20251208,000000,10.3399,10.3399,10.3399,10.3399,108,0
+AACB.US,D,20251210,000000,10.33,10.33,10.3,10.32,1112,0
+AACB.US,D,20251212,000000,10.3,10.3,10.3,10.3,30012,0
+AACB.US,D,20251215,000000,10.32,10.33,10.3,10.3,6546,0
+AACB.US,D,20251216,000000,10.315,10.315,10.31,10.31,257750,0
+AACB.US,D,20251217,000000,10.34,10.34,10.29,10.31,3867,0
+AACB.US,D,20251218,000000,10.31,10.31,10.3,10.3,459419,0
+AACB.US,D,20251219,000000,10.32,10.32,10.3,10.3,70858,0
+AACB.US,D,20251224,000000,10.3,10.3,10.29,10.29,38886,0
+AACB.US,D,20251230,000000,10.3,10.3,10.29,10.3,77350,0
+AACB.US,D,20251231,000000,10.3,10.3,10.3,10.3,4418,0
+AACB.US,D,20260102,000000,10.3,10.3,10.29,10.29,1399,0
+AACB.US,D,20260105,000000,10.3,10.3,10.3,10.3,1442,0
+AACB.US,D,20260106,000000,10.3,10.3,10.29,10.3,30441,0
+AACB.US,D,20260107,000000,10.3,10.3,10.295,10.295,1912,0
+AACB.US,D,20260108,000000,10.305,10.31,10.305,10.31,5679,0
+AACB.US,D,20260109,000000,10.3,10.32,10.3,10.3,84270,0
+AACB.US,D,20260112,000000,10.3,10.3,10.3,10.3,26041,0
+AACB.US,D,20260113,000000,10.31,10.31,10.31,10.31,1049,0
+AACB.US,D,20260114,000000,10.31,10.31,10.31,10.31,6432,0
+AACB.US,D,20260120,000000,10.31,10.31,10.31,10.31,4434,0
+AACB.US,D,20260121,000000,10.33,10.33,10.33,10.33,6529,0
+AACB.US,D,20260122,000000,10.34,10.36,10.34,10.36,51610,0
+AACB.US,D,20260126,000000,10.38,10.38,10.38,10.38,66521,0
+AACB.US,D,20260129,000000,10.39,10.39,10.39,10.39,100102,0
+AACB.US,D,20260202,000000,10.39,10.39,10.39,10.39,47007,0
+AACB.US,D,20260204,000000,10.34,10.34,10.33,10.33,30366,0
+AACB.US,D,20260212,000000,10.36,10.36,10.36,10.36,7123,0
+AACB.US,D,20260218,000000,10.3894,10.3894,10.3894,10.3894,160,0
diff --git a/daily/us/nasdaq stocks/1/aapg.us.txt b/daily/us/nasdaq stocks/1/aapg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fc7c5d06b8589bb8286f39429c5934bffda402d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aapg.us.txt	
@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPG.US,D,20250124,000000,17.25,18,16.5,17.38,2217300,0
+AAPG.US,D,20250127,000000,17.39,17.5,17,17.25,315841,0
+AAPG.US,D,20250128,000000,17.37,17.38,17.025,17.2,39824,0
+AAPG.US,D,20250129,000000,17.39,17.45,17.19,17.33,120981,0
+AAPG.US,D,20250130,000000,17.45,17.86,17.2799,17.6,228961,0
+AAPG.US,D,20250131,000000,17.9716,17.9716,17.43,17.68,63349,0
+AAPG.US,D,20250203,000000,17.8,18.2,17.8,18.2,324163,0
+AAPG.US,D,20250204,000000,18.61,18.95,18.4,18.88,387618,0
+AAPG.US,D,20250205,000000,18.92,18.92,17.85,18.05,66096,0
+AAPG.US,D,20250206,000000,18.82,18.93,18.5201,18.8,252917,0
+AAPG.US,D,20250207,000000,19.37,19.37,18.48,18.67,320316,0
+AAPG.US,D,20250210,000000,18.7,18.99,18.5116,18.9,109308,0
+AAPG.US,D,20250211,000000,18.7,18.7,18.16,18.23,21884,0
+AAPG.US,D,20250212,000000,18.01,18.01,17.58,17.85,54411,0
+AAPG.US,D,20250213,000000,17.51,17.51,17.09,17.26,34905,0
+AAPG.US,D,20250214,000000,18.54,18.93,17.9,18.24,213523,0
+AAPG.US,D,20250218,000000,18.55,18.795,18.35,18.51,86150,0
+AAPG.US,D,20250219,000000,18.75,19.37,18.62,19.37,69292,0
+AAPG.US,D,20250220,000000,19.39,19.88,19.37,19.67,50353,0
+AAPG.US,D,20250221,000000,20.8,21.4,20.49,21.17,167505,0
+AAPG.US,D,20250224,000000,21.09,21.09,19.26,19.61,138446,0
+AAPG.US,D,20250225,000000,19.85,20.64,19.62,20.16,88436,0
+AAPG.US,D,20250226,000000,20.78,20.9,20.22,20.67,57932,0
+AAPG.US,D,20250227,000000,20.24,20.355,19.75,19.8,22572,0
+AAPG.US,D,20250228,000000,18.45,19.11,18.45,19.03,43921,0
+AAPG.US,D,20250303,000000,19.505,19.5775,18.5001,18.67,22186,0
+AAPG.US,D,20250304,000000,18.4001,19.39,18.3,19.38,35616,0
+AAPG.US,D,20250305,000000,19.68,19.788,19.13,19.47,26513,0
+AAPG.US,D,20250306,000000,19.75,19.75,19.01,19.44,18515,0
+AAPG.US,D,20250307,000000,19.53,19.93,19.5,19.93,17664,0
+AAPG.US,D,20250310,000000,19.57,19.57,18.49,18.6,27077,0
+AAPG.US,D,20250311,000000,18.69,19,18.42,19,55840,0
+AAPG.US,D,20250312,000000,18.7482,19.06,18.47,18.7,8496,0
+AAPG.US,D,20250313,000000,18.88,19.21,18.63,18.63,8119,0
+AAPG.US,D,20250314,000000,19.14,19.3823,18.802,19,24359,0
+AAPG.US,D,20250317,000000,18.86,19.86,18.8,19.68,12871,0
+AAPG.US,D,20250318,000000,19.2,19.69,19.2,19.69,4430,0
+AAPG.US,D,20250319,000000,19.3,19.64,19.3,19.4,26854,0
+AAPG.US,D,20250320,000000,19.4,19.42,19.06,19.4,8302,0
+AAPG.US,D,20250321,000000,19.01,19.01,18.6,18.7,19874,0
+AAPG.US,D,20250324,000000,18.79,18.97,18.51,18.97,48221,0
+AAPG.US,D,20250325,000000,18.96,18.96,18.31,18.46,15886,0
+AAPG.US,D,20250326,000000,18.51,18.59,18.18,18.37,25958,0
+AAPG.US,D,20250327,000000,19.96,20.89,19.602,20.2,53184,0
+AAPG.US,D,20250328,000000,21.2,22.434,21.1134,21.65,38940,0
+AAPG.US,D,20250331,000000,20.75,21.95,20.75,21.95,21075,0
+AAPG.US,D,20250401,000000,22.65,23.37,22.52,23.04,70308,0
+AAPG.US,D,20250402,000000,23.1,23.5238,22.7,23,50870,0
+AAPG.US,D,20250403,000000,22.62,24.0204,22.5,23.07,71568,0
+AAPG.US,D,20250404,000000,22.21,22.21,19.63,20.95,81412,0
+AAPG.US,D,20250407,000000,18.41,21.2,18.11,20.4,90376,0
+AAPG.US,D,20250408,000000,19.8,20.33,18.02,19.46,189532,0
+AAPG.US,D,20250409,000000,18.2501,19.44,17.555,19,30943,0
+AAPG.US,D,20250410,000000,18.11,18.4989,17.585,17.7,14931,0
+AAPG.US,D,20250411,000000,18.4,18.9911,17.805,18.7,96571,0
+AAPG.US,D,20250414,000000,19.33,20.88,19.32,20.49,16938,0
+AAPG.US,D,20250415,000000,20.0556,20.35,19.3,19.45,91543,0
+AAPG.US,D,20250416,000000,18.87,18.87,18.87,18.87,624,0
+AAPG.US,D,20250417,000000,18.55,19.08,18.52,18.72,3120,0
+AAPG.US,D,20250421,000000,19.14,19.93,18.87,19.12,10980,0
+AAPG.US,D,20250422,000000,21.97,22,21.04,21.6,120097,0
+AAPG.US,D,20250423,000000,22.7,24.04,22.7,23.9,54300,0
+AAPG.US,D,20250424,000000,25.5,26.13,24.932,25.5,63807,0
+AAPG.US,D,20250425,000000,26.06,26.5,24.93,26.295,41147,0
+AAPG.US,D,20250428,000000,25.65,25.65,25.025,25.29,5810,0
+AAPG.US,D,20250429,000000,24.8,24.88,24.0932,24.2,7560,0
+AAPG.US,D,20250430,000000,24.515,25.25,24.43,24.43,20917,0
+AAPG.US,D,20250501,000000,24.89,25.225,24.43,25.15,6332,0
+AAPG.US,D,20250502,000000,25.49,26,25,25.48,15921,0
+AAPG.US,D,20250505,000000,25.5,25.5,25.18,25.3,13192,0
+AAPG.US,D,20250506,000000,25.5,26,24.6301,25.8,37538,0
+AAPG.US,D,20250507,000000,24.7569,24.7569,23.6707,24.1676,33548,0
+AAPG.US,D,20250508,000000,24.2002,25.16,24.2002,25.16,2663,0
+AAPG.US,D,20250509,000000,24.19,24.5,24.19,24.31,9839,0
+AAPG.US,D,20250512,000000,23.88,24.69,23.005,24.2,11360,0
+AAPG.US,D,20250513,000000,24.43,24.43,23.4929,24.04,24369,0
+AAPG.US,D,20250514,000000,23.8,23.9941,23.3,23.4,16596,0
+AAPG.US,D,20250515,000000,22.63,23.2462,22.555,22.555,8364,0
+AAPG.US,D,20250516,000000,22.6,23.3,22.6,22.65,4835,0
+AAPG.US,D,20250519,000000,22.885,23.85,22.885,23.78,2167,0
+AAPG.US,D,20250520,000000,23.23,23.23,23,23,3331,0
+AAPG.US,D,20250521,000000,24.5,25.17,24.46,25.12,20013,0
+AAPG.US,D,20250522,000000,24.5,25.58,24.5,25.56,11953,0
+AAPG.US,D,20250523,000000,25.69,26.55,25.42,26.48,20429,0
+AAPG.US,D,20250527,000000,25.88,26.055,25.28,25.815,17374,0
+AAPG.US,D,20250528,000000,25,25.13,24.23,24.4257,8779,0
+AAPG.US,D,20250529,000000,25.02,25.87,24.82,25.35,3487,0
+AAPG.US,D,20250530,000000,25.71,25.71,23.06,24.4,16331,0
+AAPG.US,D,20250602,000000,24.6,25.28,24.56,25.22,20071,0
+AAPG.US,D,20250603,000000,27.18,27.89,26.82,27.75,19232,0
+AAPG.US,D,20250604,000000,28.305,28.68,27.88,28.29,9489,0
+AAPG.US,D,20250605,000000,28.3475,28.3475,27.94,27.97,1632,0
+AAPG.US,D,20250606,000000,27.8,28.38,27.8,28.38,6294,0
+AAPG.US,D,20250609,000000,29.16,29.88,29.15,29.88,43161,0
+AAPG.US,D,20250610,000000,30,30.38,29.71,29.9,21649,0
+AAPG.US,D,20250611,000000,30,30.175,29.75,29.75,9162,0
+AAPG.US,D,20250612,000000,31.3,32.15,31.3,32.02,20377,0
+AAPG.US,D,20250613,000000,31.97,31.97,31.51,31.51,2838,0
+AAPG.US,D,20250616,000000,32.12,32.33,31.35,32.13,5911,0
+AAPG.US,D,20250617,000000,31.48,32,31.075,31.64,4195,0
+AAPG.US,D,20250618,000000,34.86,36.14,34.74,35.88,24725,0
+AAPG.US,D,20250620,000000,36.4,37.95,36.4,37.38,25209,0
+AAPG.US,D,20250623,000000,37.36,37.36,35.975,37.15,9085,0
+AAPG.US,D,20250624,000000,38.7,40.39,38.7,39.7,25552,0
+AAPG.US,D,20250625,000000,39.61,40.19,38.6,39.99,19496,0
+AAPG.US,D,20250626,000000,38,40.81,38,40.81,14486,0
+AAPG.US,D,20250627,000000,39.78,39.99,37,39.6,6734,0
+AAPG.US,D,20250630,000000,38.83,39.78,38.83,39.375,6844,0
+AAPG.US,D,20250701,000000,38.99,39.755,38.68,38.99,5597,0
+AAPG.US,D,20250702,000000,38.44,39.85,38.44,39.85,5607,0
+AAPG.US,D,20250703,000000,41.5,43.58,41.5,42.85,22456,0
+AAPG.US,D,20250707,000000,42,42.5241,41.605,42.04,6072,0
+AAPG.US,D,20250708,000000,41.06,41.525,41.06,41.35,11911,0
+AAPG.US,D,20250709,000000,41.05,42.94,41.05,41.87,5040,0
+AAPG.US,D,20250710,000000,42.47,42.47,40.47,40.74,17472,0
+AAPG.US,D,20250711,000000,38.6,38.95,38.15,38.24,6315,0
+AAPG.US,D,20250714,000000,37.05,37.05,36.0807,36.2,17211,0
+AAPG.US,D,20250715,000000,38.22,38.22,36.76,36.76,12590,0
+AAPG.US,D,20250716,000000,36.92,40.01,36.92,38.62,12405,0
+AAPG.US,D,20250717,000000,39,39.6642,39,39.6201,5812,0
+AAPG.US,D,20250718,000000,40.0037,41.38,40.0037,40.39,7108,0
+AAPG.US,D,20250721,000000,40.18,40.39,39.5,39.71,8878,0
+AAPG.US,D,20250722,000000,38.61,39.4058,38.61,39.39,4227,0
+AAPG.US,D,20250723,000000,38.55,38.84,37.76,38.31,5493,0
+AAPG.US,D,20250724,000000,40,40,39.5,39.76,10500,0
+AAPG.US,D,20250725,000000,37.78,37.82,37.78,37.8,3316,0
+AAPG.US,D,20250728,000000,39.79,39.8,38.7027,39.27,9883,0
+AAPG.US,D,20250729,000000,39.28,40.1683,39.28,40.08,4877,0
+AAPG.US,D,20250730,000000,38.305,38.305,37.5,37.5,7639,0
+AAPG.US,D,20250731,000000,37,37,36.75,37,2893,0
+AAPG.US,D,20250801,000000,37,37.5,36,37.2,9770,0
+AAPG.US,D,20250804,000000,37.6,37.61,37.3,37.6,2890,0
+AAPG.US,D,20250805,000000,41.5,43.18,41.21,42,18246,0
+AAPG.US,D,20250806,000000,42.66,43.4099,41.975,42.68,15648,0
+AAPG.US,D,20250807,000000,42.9383,43.4,42.81,42.81,3054,0
+AAPG.US,D,20250808,000000,41.88,42.77,41.88,41.95,6168,0
+AAPG.US,D,20250811,000000,39.82,40.695,39.8,40.04,2326,0
+AAPG.US,D,20250812,000000,39.7044,40.2,39.61,40.2,2825,0
+AAPG.US,D,20250813,000000,40.52,41.77,40.52,41.15,5803,0
+AAPG.US,D,20250814,000000,42.45,42.45,41.92,42.45,7930,0
+AAPG.US,D,20250815,000000,44,45.4,44,44.995,12023,0
+AAPG.US,D,20250818,000000,46.99,47.5,46.76,47.485,11319,0
+AAPG.US,D,20250819,000000,47.78,47.78,46.33,46.395,5841,0
+AAPG.US,D,20250820,000000,46.3,47.2,45.9,47.2,15302,0
+AAPG.US,D,20250821,000000,46.08,47.89,46.08,47.695,14914,0
+AAPG.US,D,20250822,000000,47.51,48.45,47.2,47.9,6948,0
+AAPG.US,D,20250825,000000,45.9,45.9,42.5,43.48,29662,0
+AAPG.US,D,20250826,000000,42.8,43.45,42.33,42.745,12361,0
+AAPG.US,D,20250827,000000,41.47,41.5833,41.01,41.4,4674,0
+AAPG.US,D,20250828,000000,41.66,41.66,41.1327,41.1327,2554,0
+AAPG.US,D,20250829,000000,42.37,42.48,41.98,42.47,10030,0
+AAPG.US,D,20250902,000000,41.95,42.47,41.3613,41.82,14085,0
+AAPG.US,D,20250903,000000,41.48,41.72,41.3,41.31,1859,0
+AAPG.US,D,20250904,000000,38.6486,39.5754,38,38.58,22913,0
+AAPG.US,D,20250905,000000,40.98,41.135,39.91,40.4987,11695,0
+AAPG.US,D,20250908,000000,41.2,41.4,40.6,41.04,20650,0
+AAPG.US,D,20250909,000000,40.98,40.98,40.3391,40.4,3944,0
+AAPG.US,D,20250910,000000,40,40,38.39,38.75,18112,0
+AAPG.US,D,20250911,000000,38.77,39.97,38.77,39.89,9060,0
+AAPG.US,D,20250912,000000,40.02,40.7,40,40.46,9657,0
+AAPG.US,D,20250915,000000,39.98,39.98,38.63,38.63,10974,0
+AAPG.US,D,20250916,000000,38.63,39.21,38.63,39.21,5983,0
+AAPG.US,D,20250917,000000,39.04,39.05,38.5,38.95,5936,0
+AAPG.US,D,20250918,000000,39.27,39.515,39.27,39.35,2867,0
+AAPG.US,D,20250919,000000,38.43,38.96,37.99,38.85,21030,0
+AAPG.US,D,20250922,000000,38.65,38.93,38,38.31,19183,0
+AAPG.US,D,20250923,000000,38.09,38.325,38,38.08,5617,0
+AAPG.US,D,20250924,000000,37.15,37.53,37.15,37.41,2026,0
+AAPG.US,D,20250925,000000,38.17,38.17,37.44,37.83,10461,0
+AAPG.US,D,20250926,000000,37.2,37.33,37.2,37.33,2481,0
+AAPG.US,D,20250929,000000,38.38,39.6968,38.38,38.55,13455,0
+AAPG.US,D,20250930,000000,39.5,39.79,39.04,39.04,2775,0
+AAPG.US,D,20251001,000000,39.8,39.9402,39,39.58,2427,0
+AAPG.US,D,20251002,000000,40.15,40.4749,38.9,39.78,9581,0
+AAPG.US,D,20251003,000000,39.39,39.9,38.85,39.38,5681,0
+AAPG.US,D,20251006,000000,39.745,39.86,39.4,39.86,2589,0
+AAPG.US,D,20251007,000000,39.1517,39.1517,38.88,38.88,5664,0
+AAPG.US,D,20251008,000000,39.45,40.23,39.44,40.23,6795,0
+AAPG.US,D,20251009,000000,38.58,38.58,37,37.01,5365,0
+AAPG.US,D,20251010,000000,36.8,36.8,34.94,34.94,11622,0
+AAPG.US,D,20251013,000000,36.33,36.45,35.89,36.45,7139,0
+AAPG.US,D,20251014,000000,35.5,35.5,33.8,35.07,21327,0
+AAPG.US,D,20251015,000000,36.3081,36.9,35.885,36.89,4126,0
+AAPG.US,D,20251016,000000,37.5,37.5,36.18,36.46,4637,0
+AAPG.US,D,20251017,000000,35.82,35.82,35.44,35.44,1604,0
+AAPG.US,D,20251020,000000,35.75,35.86,34.41,35.31,10146,0
+AAPG.US,D,20251021,000000,34.6,34.7,34.21,34.46,6716,0
+AAPG.US,D,20251022,000000,34.9769,35.49,33.12,33.66,9654,0
+AAPG.US,D,20251023,000000,34.19,34.19,33.55,34.08,7198,0
+AAPG.US,D,20251024,000000,34.7,35.46,34.6,35.46,2065,0
+AAPG.US,D,20251027,000000,35.02,35.07,34,34.56,11128,0
+AAPG.US,D,20251028,000000,33.78,33.87,33,33.5,18592,0
+AAPG.US,D,20251029,000000,33.3325,33.49,33.27,33.4,3309,0
+AAPG.US,D,20251030,000000,32.9,33.15,32.68,32.72,5671,0
+AAPG.US,D,20251031,000000,33.75,33.95,33.41,33.42,3874,0
+AAPG.US,D,20251103,000000,34.195,34.5,33.65,34.3,14577,0
+AAPG.US,D,20251104,000000,33.4,33.83,32.96,33.25,9706,0
+AAPG.US,D,20251105,000000,33.11,33.54,32.8,32.91,10607,0
+AAPG.US,D,20251106,000000,33.1135,33.1135,32.2,32.36,12453,0
+AAPG.US,D,20251107,000000,32.95,32.95,31.01,31.73,3781,0
+AAPG.US,D,20251110,000000,32.01,32.4,31.8,32.4,3301,0
+AAPG.US,D,20251111,000000,32,32.7,30.93,32.04,10224,0
+AAPG.US,D,20251112,000000,32.89,33,32.345,32.95,6383,0
+AAPG.US,D,20251113,000000,33.71,34.0044,33.32,33.6743,5326,0
+AAPG.US,D,20251114,000000,34.35,34.5,33.99,34.3,8241,0
+AAPG.US,D,20251118,000000,32.31,32.48,28.7001,32,15560,0
+AAPG.US,D,20251119,000000,32.22,32.22,32.14,32.2,1294,0
+AAPG.US,D,20251120,000000,32.3,32.32,31.28,31.28,5595,0
+AAPG.US,D,20251121,000000,30.5,30.64,30.5,30.64,1370,0
+AAPG.US,D,20251124,000000,31.05,32.03,31.05,32.03,3569,0
+AAPG.US,D,20251125,000000,32.37,32.37,32.37,32.37,593,0
+AAPG.US,D,20251126,000000,32,32.4,31.01,32.12,9483,0
+AAPG.US,D,20251128,000000,32.5,32.5,32.5,32.5,749,0
+AAPG.US,D,20251202,000000,32.54,33.09,32.03,32.44,3741,0
+AAPG.US,D,20251203,000000,31.4251,31.4251,30,30.33,5198,0
+AAPG.US,D,20251204,000000,30.88,31.48,30.68,30.7,1732,0
+AAPG.US,D,20251205,000000,32.58,32.96,32.58,32.88,1472,0
+AAPG.US,D,20251208,000000,32,32.03,31.31,31.31,3188,0
+AAPG.US,D,20251209,000000,31.2,31.2,30,30.06,2308,0
+AAPG.US,D,20251210,000000,29.8,30.0344,28.5,29.48,8789,0
+AAPG.US,D,20251211,000000,30.069,30.069,29.99,29.99,1375,0
+AAPG.US,D,20251212,000000,30.39,30.4,30.35,30.35,639,0
+AAPG.US,D,20251215,000000,29.4,29.4,27.5,27.6,16817,0
+AAPG.US,D,20251216,000000,28.42,29.5,28.42,29.437,2996,0
+AAPG.US,D,20251217,000000,28.22,29.34,28.22,28.51,2437,0
+AAPG.US,D,20251218,000000,28.81,28.81,28.55,28.66,2915,0
+AAPG.US,D,20251219,000000,29.3699,29.49,29,29.31,2320,0
+AAPG.US,D,20251222,000000,28.88,28.88,25.826,26.49,12039,0
+AAPG.US,D,20251223,000000,27.4,28.17,27.4,27.88,868,0
+AAPG.US,D,20251226,000000,27,27.68,27,27.68,3887,0
+AAPG.US,D,20251229,000000,26.19,26.4,25.8,25.92,5661,0
+AAPG.US,D,20251230,000000,26.655,26.655,26.07,26.07,2330,0
+AAPG.US,D,20251231,000000,26.21,26.24,26.19,26.24,966,0
+AAPG.US,D,20260102,000000,26.26,26.89,26.26,26.37,2574,0
+AAPG.US,D,20260105,000000,26.7,26.97,26.7,26.95,3319,0
+AAPG.US,D,20260106,000000,26.88,26.95,26,26.01,4796,0
+AAPG.US,D,20260107,000000,27.63,28.4,27.63,28.22,14449,0
+AAPG.US,D,20260108,000000,28.3,28.3,27.89,27.89,3178,0
+AAPG.US,D,20260109,000000,28.25,28.81,28.2,28.78,1439,0
+AAPG.US,D,20260112,000000,28.49,28.49,27.885,28.38,1527,0
+AAPG.US,D,20260113,000000,27.99,28.34,27.48,27.77,1909,0
+AAPG.US,D,20260114,000000,28.01,28.32,28,28.32,1992,0
+AAPG.US,D,20260115,000000,27.32,28.23,27.22,27.3,2758,0
+AAPG.US,D,20260116,000000,27.04,27.05,26.8,27.05,4594,0
+AAPG.US,D,20260120,000000,26.69,27,26.01,26.01,4333,0
+AAPG.US,D,20260121,000000,26,26.39,25.7,26.39,8682,0
+AAPG.US,D,20260122,000000,25.53,26.2,25.52,26.2,885,0
+AAPG.US,D,20260123,000000,25.9369,26.48,25.9369,26.48,1937,0
+AAPG.US,D,20260126,000000,25.57,25.62,25.54,25.59,5896,0
+AAPG.US,D,20260128,000000,26.3,26.3,25.28,25.3,2086,0
+AAPG.US,D,20260129,000000,25.3,25.35,25,25,2317,0
+AAPG.US,D,20260130,000000,24.8,24.8,24.18,24.18,9594,0
+AAPG.US,D,20260202,000000,23.5,23.5,23.17,23.17,1792,0
+AAPG.US,D,20260203,000000,23.2998,23.59,23.2998,23.33,2754,0
+AAPG.US,D,20260204,000000,23.75,24.32,23.75,24.15,1514,0
+AAPG.US,D,20260205,000000,24.4501,24.4501,23.5,24.19,1671,0
+AAPG.US,D,20260206,000000,23.6625,24.53,23.6625,24.52,1637,0
+AAPG.US,D,20260209,000000,24.37,24.37,23.6,23.61,1699,0
+AAPG.US,D,20260210,000000,23.81,24.105,23.81,24,2471,0
+AAPG.US,D,20260211,000000,24.555,24.6,24.555,24.6,1163,0
+AAPG.US,D,20260212,000000,23.832,23.99,23.2,23.2,1914,0
+AAPG.US,D,20260213,000000,24.255,24.69,23.72,23.82,4888,0
+AAPG.US,D,20260217,000000,23.1385,25,23.1385,25,4068,0
+AAPG.US,D,20260218,000000,24.19,25,24.01,24.69,2966,0
diff --git a/daily/us/nasdaq stocks/1/ablv.us.txt b/daily/us/nasdaq stocks/1/ablv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b364859a3640861540c53c8014e7df8ddac9914
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ablv.us.txt	
@@ -0,0 +1,618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLV.US,D,20230821,000000,4.9,5.65,4.9,5.1,170504,0
+ABLV.US,D,20230822,000000,5.1,5.35,4.91,5.01,74076,0
+ABLV.US,D,20230823,000000,4.79,5.2,4.54,4.75,99051,0
+ABLV.US,D,20230824,000000,4.5,5.44,4.2004,4.99,326311,0
+ABLV.US,D,20230825,000000,5,5.15,4.7,4.7,88548,0
+ABLV.US,D,20230828,000000,4.62,5.15,4.58,4.69,67693,0
+ABLV.US,D,20230829,000000,4.51,4.89,4.21,4.45,49011,0
+ABLV.US,D,20230830,000000,4.4,4.52,4.26,4.27,65355,0
+ABLV.US,D,20230831,000000,4.19,4.64,4.19,4.28,181752,0
+ABLV.US,D,20230901,000000,4.37,4.57,4.1,4.17,69098,0
+ABLV.US,D,20230905,000000,4.15,4.15,3.465,3.5,162692,0
+ABLV.US,D,20230906,000000,3.59,3.59,3,3,74600,0
+ABLV.US,D,20230907,000000,2.91,2.9995,2.82,2.89,45349,0
+ABLV.US,D,20230908,000000,2.82,2.88,2.71,2.82,36340,0
+ABLV.US,D,20230911,000000,2.82,2.88,2.7805,2.85,15537,0
+ABLV.US,D,20230912,000000,2.83,3.22,2.83,3.14,17631,0
+ABLV.US,D,20230913,000000,3.26,3.27,3.06,3.12,27163,0
+ABLV.US,D,20230914,000000,3.08,3.14,3.01,3.06,22210,0
+ABLV.US,D,20230915,000000,2.98,3.14,2.98,3.13,7753,0
+ABLV.US,D,20230918,000000,3.13,3.65,3.01,3.425,93653,0
+ABLV.US,D,20230919,000000,3.42,3.6,3.42,3.44,28489,0
+ABLV.US,D,20230920,000000,3.47,3.6,3.349,3.51,24905,0
+ABLV.US,D,20230921,000000,3.5,3.6,2.99,3.11,11095,0
+ABLV.US,D,20230922,000000,3.35,3.58,3.21,3.37,13581,0
+ABLV.US,D,20230925,000000,3.21,3.35,3.21,3.22,1369,0
+ABLV.US,D,20230926,000000,3.22,3.49,3.1777,3.27,46377,0
+ABLV.US,D,20230927,000000,3.4,3.4315,3.31,3.31,16666,0
+ABLV.US,D,20230928,000000,3.39,3.39,3.3001,3.32,3312,0
+ABLV.US,D,20230929,000000,3.4,3.415,3.27,3.395,17285,0
+ABLV.US,D,20231002,000000,3.29,3.4741,3.26,3.27,3434,0
+ABLV.US,D,20231003,000000,3.36,3.38,3.34,3.38,9019,0
+ABLV.US,D,20231004,000000,3.37,3.4,3.27,3.335,3461,0
+ABLV.US,D,20231005,000000,3.36,3.36,3.35,3.35,2246,0
+ABLV.US,D,20231006,000000,3.298,3.298,3.18,3.19,2300,0
+ABLV.US,D,20231009,000000,3.22,3.22,3.22,3.22,466,0
+ABLV.US,D,20231010,000000,3.25,3.41,3.23,3.41,5233,0
+ABLV.US,D,20231011,000000,3.58,3.58,3.4,3.4,7597,0
+ABLV.US,D,20231012,000000,3.41,3.6,3.05,3.05,27640,0
+ABLV.US,D,20231013,000000,3.2,3.24,2.99,3,17779,0
+ABLV.US,D,20231016,000000,3.12,3.12,2.98,2.98,6769,0
+ABLV.US,D,20231017,000000,3.09,3.09,2.88,2.88,11484,0
+ABLV.US,D,20231018,000000,2.96,2.96,2.8,2.8,2635,0
+ABLV.US,D,20231019,000000,2.83,2.83,2.72,2.79,3279,0
+ABLV.US,D,20231020,000000,2.81,2.81,2.66,2.72,10259,0
+ABLV.US,D,20231023,000000,2.72,2.73,2.52,2.52,7020,0
+ABLV.US,D,20231024,000000,2.53,2.55,2.4619,2.51,12718,0
+ABLV.US,D,20231025,000000,2.5497,2.56,2.5,2.52,13359,0
+ABLV.US,D,20231026,000000,2.49,2.54,2.45,2.45,8546,0
+ABLV.US,D,20231027,000000,2.51,2.51,2.45,2.49,8006,0
+ABLV.US,D,20231030,000000,2.355,2.355,2.04,2.1,9509,0
+ABLV.US,D,20231031,000000,1.7601,2.1,1.7601,1.98,6336,0
+ABLV.US,D,20231101,000000,2.0097,2.22,1.968,2.1201,18462,0
+ABLV.US,D,20231102,000000,2.09,2.2,2.0001,2.0001,30187,0
+ABLV.US,D,20231103,000000,1.86,2.05,1.86,1.97,8956,0
+ABLV.US,D,20231106,000000,1.93,1.96,1.86,1.95,14775,0
+ABLV.US,D,20231107,000000,1.94,1.95,1.85,1.86,29372,0
+ABLV.US,D,20231108,000000,1.79,1.86,1.75,1.76,23716,0
+ABLV.US,D,20231109,000000,1.8,1.85,1.72,1.72,13322,0
+ABLV.US,D,20231110,000000,1.72,1.73,1.6,1.68,14500,0
+ABLV.US,D,20231113,000000,1.68,1.76,1.671,1.7,18174,0
+ABLV.US,D,20231114,000000,1.75,1.7604,1.7,1.75,31174,0
+ABLV.US,D,20231115,000000,1.716,1.85,1.716,1.78,38437,0
+ABLV.US,D,20231116,000000,2,2,1.81,1.8999,11073,0
+ABLV.US,D,20231117,000000,1.92,2.74,1.92,2.41,316086,0
+ABLV.US,D,20231120,000000,2.4,3.11,2.4,2.83,162249,0
+ABLV.US,D,20231121,000000,2.89,3.1462,2.89,3.12,36255,0
+ABLV.US,D,20231122,000000,3.01,3.04,2.867,2.89,31596,0
+ABLV.US,D,20231124,000000,3.01,3.01,2.81,2.89,10764,0
+ABLV.US,D,20231127,000000,2.89,3.01,2.765,2.82,13775,0
+ABLV.US,D,20231128,000000,2.8,2.92,2.8,2.84,9080,0
+ABLV.US,D,20231129,000000,2.8712,2.89,2.74,2.89,7975,0
+ABLV.US,D,20231130,000000,2.86,2.86,2.86,2.86,555,0
+ABLV.US,D,20231201,000000,2.86,2.92,2.86,2.92,2013,0
+ABLV.US,D,20231204,000000,2.871,2.871,2.61,2.66,17505,0
+ABLV.US,D,20231206,000000,2.7,2.77,2.63,2.64,13193,0
+ABLV.US,D,20231207,000000,2.45,2.84,2.45,2.84,26751,0
+ABLV.US,D,20231208,000000,2.85,2.99,2.815,2.989,12780,0
+ABLV.US,D,20231211,000000,2.99,2.99,2.99,2.99,3290,0
+ABLV.US,D,20231212,000000,2.915,3.12,2.8,3.12,6927,0
+ABLV.US,D,20231213,000000,3.0835,3.0835,2.772,3,3057,0
+ABLV.US,D,20231214,000000,2.9,3.08,2.89,3.06,33443,0
+ABLV.US,D,20231215,000000,3,3,2.8799,2.965,9533,0
+ABLV.US,D,20231218,000000,2.75,2.75,2.75,2.75,429,0
+ABLV.US,D,20231219,000000,2.8992,2.8992,2.8992,2.8992,840,0
+ABLV.US,D,20231222,000000,2.8202,2.8202,2.82,2.82,989,0
+ABLV.US,D,20231226,000000,2.75,2.785,2.75,2.785,1143,0
+ABLV.US,D,20231227,000000,2.75,2.85,2.7,2.85,39208,0
+ABLV.US,D,20231228,000000,3.2899,3.39,2.55,2.79,38184,0
+ABLV.US,D,20231229,000000,2.55,3.09,2.43,2.7,52303,0
+ABLV.US,D,20240102,000000,2.6001,2.85,2.6001,2.65,15098,0
+ABLV.US,D,20240103,000000,2.47,2.53,2.42,2.49,4677,0
+ABLV.US,D,20240104,000000,2.491,2.745,2.491,2.59,981,0
+ABLV.US,D,20240105,000000,2.5999,2.6,2.4,2.48,4472,0
+ABLV.US,D,20240108,000000,2.54,2.55,2.54,2.54,3065,0
+ABLV.US,D,20240109,000000,2.65,2.65,2.65,2.65,318,0
+ABLV.US,D,20240110,000000,2.675,2.8,2.51,2.7,8062,0
+ABLV.US,D,20240111,000000,2.7,2.866,2.65,2.72,3181,0
+ABLV.US,D,20240112,000000,2.416,2.47,2.35,2.35,1643,0
+ABLV.US,D,20240116,000000,2.57,3.94,2.41,2.53,264803,0
+ABLV.US,D,20240117,000000,2.67,2.9899,2.62,2.68,146634,0
+ABLV.US,D,20240118,000000,2.71,2.9096,2.6,2.6,149596,0
+ABLV.US,D,20240119,000000,2.56,2.83,2.56,2.71,147252,0
+ABLV.US,D,20240122,000000,2.64,2.6881,2.45,2.6,146697,0
+ABLV.US,D,20240123,000000,2.6726,2.705,2.54,2.58,144653,0
+ABLV.US,D,20240124,000000,2.64,2.66,2.45,2.585,166153,0
+ABLV.US,D,20240125,000000,2.19,2.625,2.19,2.52,11325,0
+ABLV.US,D,20240126,000000,2.62,2.63,2.53,2.53,1075,0
+ABLV.US,D,20240129,000000,2.629,2.79,2.56,2.765,161158,0
+ABLV.US,D,20240130,000000,2.64,2.76,2.64,2.7,170695,0
+ABLV.US,D,20240131,000000,2.752,2.8581,2.67,2.74,177140,0
+ABLV.US,D,20240201,000000,2.7,2.78,2.53,2.68,186945,0
+ABLV.US,D,20240202,000000,2.71,2.88,2.6,2.71,194055,0
+ABLV.US,D,20240205,000000,2.74,3.17,2.74,2.84,205595,0
+ABLV.US,D,20240206,000000,2.73,3,2.73,2.9402,223138,0
+ABLV.US,D,20240207,000000,2.9287,2.9634,2.81,2.93,177869,0
+ABLV.US,D,20240208,000000,2.86,2.92,2.76,2.8,57836,0
+ABLV.US,D,20240209,000000,2.79,2.814,2.6,2.6814,71872,0
+ABLV.US,D,20240212,000000,2.62,2.71,2.6,2.61,57279,0
+ABLV.US,D,20240213,000000,2.6,2.6318,2.38,2.59,58788,0
+ABLV.US,D,20240214,000000,2.615,2.63,2.5,2.63,57281,0
+ABLV.US,D,20240215,000000,2.725,2.84,2.47,2.6,54579,0
+ABLV.US,D,20240216,000000,2.58,2.5821,2.44,2.56,6096,0
+ABLV.US,D,20240220,000000,2.51,2.68,2.48,2.63,44966,0
+ABLV.US,D,20240221,000000,2.7183,2.96,2.4879,2.95,75254,0
+ABLV.US,D,20240222,000000,2.86,3.0799,2.85,3.03,74756,0
+ABLV.US,D,20240223,000000,3.03,3.03,2.73,3.02,94450,0
+ABLV.US,D,20240226,000000,2.95,3.1,2.73,3,50304,0
+ABLV.US,D,20240227,000000,2.88,3.05,2.88,3.02,26293,0
+ABLV.US,D,20240228,000000,2.92,3.05,2.9,3.02,18961,0
+ABLV.US,D,20240229,000000,2.96,3.06,2.88,3.03,5652,0
+ABLV.US,D,20240301,000000,3.01,3.05,2.89,3.03,30531,0
+ABLV.US,D,20240304,000000,3.02,3.1,2.9688,3.03,54898,0
+ABLV.US,D,20240305,000000,2.92,3.06,2.86,3.01,8119,0
+ABLV.US,D,20240306,000000,2.87,3.06,2.86,3.01,12036,0
+ABLV.US,D,20240307,000000,2.92,3.06,2.92,3.05,6940,0
+ABLV.US,D,20240308,000000,3.01,3.05,2.92,3.01,16354,0
+ABLV.US,D,20240311,000000,2.97,3.06,2.97,3.02,13938,0
+ABLV.US,D,20240312,000000,3.01,3.05,3,3.02,4952,0
+ABLV.US,D,20240313,000000,2.965,3.06,2.94,3.05,15481,0
+ABLV.US,D,20240314,000000,3,3.03,3,3.01,7656,0
+ABLV.US,D,20240315,000000,3.03,3.1,3.01,3.01,6113,0
+ABLV.US,D,20240318,000000,3.01,3.02,2.99,2.99,5304,0
+ABLV.US,D,20240319,000000,3.01,3.05,2.75,3.01,150563,0
+ABLV.US,D,20240320,000000,3.01,3.09,2.7,2.86,241621,0
+ABLV.US,D,20240321,000000,2.78,2.88,2.64,2.8546,107701,0
+ABLV.US,D,20240322,000000,2.8,2.99,2.6,2.66,61968,0
+ABLV.US,D,20240325,000000,2.56,2.7,2.38,2.41,75146,0
+ABLV.US,D,20240326,000000,2.2801,2.45,2.07,2.4425,38184,0
+ABLV.US,D,20240327,000000,2.5,2.5,2.12,2.24,112725,0
+ABLV.US,D,20240328,000000,2.3393,2.47,2.28,2.47,51504,0
+ABLV.US,D,20240401,000000,2.56,2.56,2.14,2.23,181667,0
+ABLV.US,D,20240402,000000,2.14,2.23,2.03,2.21,230735,0
+ABLV.US,D,20240403,000000,2.18,2.18,1.83,1.9,51973,0
+ABLV.US,D,20240404,000000,1.88,2.27,1.65,2.21,639187,0
+ABLV.US,D,20240405,000000,2.05,2.43,1.81,2.42,417953,0
+ABLV.US,D,20240408,000000,2.28,2.3627,2,2.2,287588,0
+ABLV.US,D,20240409,000000,2.06,2.2101,2.025,2.21,150602,0
+ABLV.US,D,20240410,000000,2.12,2.24,2.06,2.21,119569,0
+ABLV.US,D,20240411,000000,2.16,2.16,2.01,2.03,79155,0
+ABLV.US,D,20240412,000000,2.035,2.15,1.905,1.9706,117518,0
+ABLV.US,D,20240415,000000,2.03,2.06,1.84,1.88,93391,0
+ABLV.US,D,20240416,000000,1.91,1.91,1.75,1.79,88210,0
+ABLV.US,D,20240417,000000,1.8,1.836,1.72,1.725,54155,0
+ABLV.US,D,20240418,000000,1.6914,1.78,1.68,1.685,62993,0
+ABLV.US,D,20240419,000000,1.69,1.74,1.61,1.61,74116,0
+ABLV.US,D,20240422,000000,1.6406,1.65,1.595,1.61,43612,0
+ABLV.US,D,20240423,000000,1.6,1.6498,1.58,1.6,68626,0
+ABLV.US,D,20240424,000000,1.58,1.68,1.55,1.569,24604,0
+ABLV.US,D,20240425,000000,1.551,1.84,1.55,1.67,74797,0
+ABLV.US,D,20240426,000000,1.64,1.65,1.56,1.59,51602,0
+ABLV.US,D,20240429,000000,1.53,1.63,1.42,1.42,64455,0
+ABLV.US,D,20240430,000000,1.37,1.62,1.182,1.37,19404,0
+ABLV.US,D,20240501,000000,1.2,1.58,1.2,1.36,10271,0
+ABLV.US,D,20240502,000000,1.36,1.6,1.35,1.52,4730,0
+ABLV.US,D,20240503,000000,1.48,1.48,1.44,1.44,790,0
+ABLV.US,D,20240506,000000,1.45,1.47,1.44,1.44,6403,0
+ABLV.US,D,20240507,000000,1.461,1.65,1.461,1.6,4160,0
+ABLV.US,D,20240508,000000,1.51,1.5995,1.45,1.58,2660,0
+ABLV.US,D,20240509,000000,1.3999,1.65,1.34,1.6,19133,0
+ABLV.US,D,20240510,000000,1.5,1.61,1.4801,1.56,4551,0
+ABLV.US,D,20240513,000000,1.6104,1.6104,1.54,1.56,2559,0
+ABLV.US,D,20240514,000000,1.605,1.605,1.54,1.55,3286,0
+ABLV.US,D,20240515,000000,1.595,1.98,1.595,1.67,14767,0
+ABLV.US,D,20240516,000000,1.66,1.92,1.6001,1.63,14402,0
+ABLV.US,D,20240517,000000,1.6732,1.8818,1.6732,1.8072,13683,0
+ABLV.US,D,20240520,000000,1.72,1.96,1.7,1.7,2511,0
+ABLV.US,D,20240521,000000,1.745,1.81,1.745,1.81,1909,0
+ABLV.US,D,20240522,000000,1.8,1.8,1.63,1.63,1914,0
+ABLV.US,D,20240523,000000,1.64,1.65,1.46,1.49,42061,0
+ABLV.US,D,20240524,000000,1.49,1.55,1.35,1.5,43657,0
+ABLV.US,D,20240528,000000,1.6,1.64,1.38,1.38,37759,0
+ABLV.US,D,20240529,000000,1.36,1.37,1.23,1.24,32713,0
+ABLV.US,D,20240530,000000,1.28,1.33,0.67,1.1,49217,0
+ABLV.US,D,20240531,000000,1.1117,1.1999,0.8582,1.12,8978,0
+ABLV.US,D,20240603,000000,1.16,1.26,1.05,1.08,22223,0
+ABLV.US,D,20240604,000000,0.97,1.35,0.97,1.13,6504,0
+ABLV.US,D,20240605,000000,1.22,1.36,1.18,1.19,4946,0
+ABLV.US,D,20240606,000000,1.13,1.28,1.13,1.28,1275,0
+ABLV.US,D,20240607,000000,1.05,1.27,1.05,1.26,11435,0
+ABLV.US,D,20240610,000000,1.14,1.23,1.1,1.1,2116,0
+ABLV.US,D,20240611,000000,1.2453,1.25,1.05,1.22,3290,0
+ABLV.US,D,20240612,000000,1.18,1.18,1.12,1.12,1799,0
+ABLV.US,D,20240613,000000,1.07,1.07,1.06,1.06,1111,0
+ABLV.US,D,20240614,000000,1.095,1.095,1.02,1.02,1009,0
+ABLV.US,D,20240617,000000,1.04,1.15,1.04,1.07,4453,0
+ABLV.US,D,20240618,000000,1.075,1.075,1.02,1.02,48918,0
+ABLV.US,D,20240620,000000,1.07,1.07,0.998,1.01,37570,0
+ABLV.US,D,20240621,000000,0.99,1.07,0.99,1.07,5395,0
+ABLV.US,D,20240624,000000,1.11,1.1199,0.9832,0.986,1742,0
+ABLV.US,D,20240626,000000,0.97,0.9863,0.95,0.96,3708,0
+ABLV.US,D,20240627,000000,0.91,1.05,0.91,0.925,5485,0
+ABLV.US,D,20240628,000000,0.9403,0.9403,0.9251,0.9301,3426,0
+ABLV.US,D,20240701,000000,0.935,1.05,0.935,1.05,2571,0
+ABLV.US,D,20240702,000000,1.05,1.13,1.03,1.13,20427,0
+ABLV.US,D,20240703,000000,1.19,1.19,1.05,1.09,7606,0
+ABLV.US,D,20240705,000000,1.09,1.12,1.05,1.08,6681,0
+ABLV.US,D,20240708,000000,1.0699,1.14,1.0699,1.13,4277,0
+ABLV.US,D,20240709,000000,1.13,1.13,1.13,1.13,1431,0
+ABLV.US,D,20240710,000000,1.1,1.17,1.1,1.17,1575,0
+ABLV.US,D,20240711,000000,1.2,1.26,1.19,1.19,2991,0
+ABLV.US,D,20240712,000000,1.19,1.22,1.12,1.132,3072,0
+ABLV.US,D,20240715,000000,1.21,1.358,1.18,1.19,11465,0
+ABLV.US,D,20240716,000000,1.19,1.32,1.19,1.2,2239,0
+ABLV.US,D,20240717,000000,1.15,1.265,1.15,1.265,636,0
+ABLV.US,D,20240718,000000,1.36,1.43,1.11,1.14,8060,0
+ABLV.US,D,20240719,000000,1.45,1.45,1.09,1.1,19003,0
+ABLV.US,D,20240722,000000,1.1,1.27,1.0915,1.2,8636,0
+ABLV.US,D,20240723,000000,1.25,1.28,1.16,1.16,81002,0
+ABLV.US,D,20240724,000000,1.2,1.21,1.15,1.2,38791,0
+ABLV.US,D,20240725,000000,1.23,1.26,1.15,1.21,14641,0
+ABLV.US,D,20240726,000000,1.2,1.2,1.18,1.18,11914,0
+ABLV.US,D,20240729,000000,1.21,1.24,1.15,1.21,61029,0
+ABLV.US,D,20240730,000000,1.22,1.22,1.17,1.1701,24850,0
+ABLV.US,D,20240731,000000,1.2199,1.27,1.12,1.12,15004,0
+ABLV.US,D,20240801,000000,1.19,1.25,1.09,1.1,11868,0
+ABLV.US,D,20240802,000000,1.11,1.19,1.09,1.09,6673,0
+ABLV.US,D,20240805,000000,1.06,1.155,1.06,1.09,4496,0
+ABLV.US,D,20240806,000000,1.1,1.15,1.03,1.09,7018,0
+ABLV.US,D,20240807,000000,1.12,1.56,1.06,1.12,40444,0
+ABLV.US,D,20240808,000000,1.21,1.25,1.12,1.12,70836,0
+ABLV.US,D,20240809,000000,1.27,1.36,1.07,1.18,30751,0
+ABLV.US,D,20240812,000000,1.1,1.77,1.1,1.4,33997,0
+ABLV.US,D,20240813,000000,1.23,1.59,1.22,1.36,70911,0
+ABLV.US,D,20240814,000000,1.3,1.55,1.3,1.35,41918,0
+ABLV.US,D,20240815,000000,1.39,1.51,1.36,1.39,29487,0
+ABLV.US,D,20240816,000000,1.54,1.56,1.5,1.51,2916,0
+ABLV.US,D,20240819,000000,1.7,1.82,1.4531,1.73,21112,0
+ABLV.US,D,20240820,000000,1.83,1.9,1.54,1.73,17606,0
+ABLV.US,D,20240821,000000,1.75,1.76,1.73,1.73,4409,0
+ABLV.US,D,20240822,000000,1.61,1.87,1.61,1.79,22027,0
+ABLV.US,D,20240823,000000,1.71,1.71,1.69,1.69,1128,0
+ABLV.US,D,20240826,000000,1.69,1.77,1.61,1.61,4816,0
+ABLV.US,D,20240827,000000,1.6101,1.6101,1.6101,1.6101,608,0
+ABLV.US,D,20240828,000000,1.65,1.68,1.62,1.62,1906,0
+ABLV.US,D,20240829,000000,1.62,1.68,1.62,1.68,454,0
+ABLV.US,D,20240830,000000,1.66,1.66,1.56,1.56,417,0
+ABLV.US,D,20240903,000000,1.62,1.63,1.62,1.62,1265,0
+ABLV.US,D,20240904,000000,1.56,1.79,1.55,1.65,9571,0
+ABLV.US,D,20240905,000000,1.56,1.6401,1.17,1.17,23917,0
+ABLV.US,D,20240906,000000,1.17,1.27,1.17,1.19,4226,0
+ABLV.US,D,20240909,000000,1.21,1.33,1.21,1.33,759,0
+ABLV.US,D,20240910,000000,1.29,1.34,1.22,1.25,2379,0
+ABLV.US,D,20240911,000000,1.13,1.29,1.06,1.19,28040,0
+ABLV.US,D,20240912,000000,1.22,1.23,1.165,1.17,7541,0
+ABLV.US,D,20240913,000000,1.2,1.21,1.16,1.17,3504,0
+ABLV.US,D,20240916,000000,1.08,1.22,1.08,1.15,5359,0
+ABLV.US,D,20240917,000000,1.14,1.14,1.01,1.07,24172,0
+ABLV.US,D,20240918,000000,1.11,1.11,0.8351,0.9714,98241,0
+ABLV.US,D,20240919,000000,1.02,1.02,0.907,0.93,25586,0
+ABLV.US,D,20240920,000000,0.9301,0.96,0.93,0.9401,5145,0
+ABLV.US,D,20240923,000000,0.94,0.94,0.9162,0.9162,86413,0
+ABLV.US,D,20240924,000000,1,1,0.91,0.91,2536,0
+ABLV.US,D,20240925,000000,0.8554,0.99,0.84,0.84005,16915,0
+ABLV.US,D,20240926,000000,0.99,0.99,0.8407,0.95,13142,0
+ABLV.US,D,20240927,000000,0.85,1,0.85,0.98,21211,0
+ABLV.US,D,20240930,000000,1.25,1.25,0.86,0.95,52083,0
+ABLV.US,D,20241001,000000,0.934,0.9499,0.897,0.9121,9441,0
+ABLV.US,D,20241002,000000,0.91,0.938,0.89,0.926,13133,0
+ABLV.US,D,20241003,000000,0.95,0.95,0.92,0.928,16967,0
+ABLV.US,D,20241004,000000,0.88,0.9488,0.88,0.908,13842,0
+ABLV.US,D,20241007,000000,0.9534,1,0.8736,0.925,34513,0
+ABLV.US,D,20241008,000000,0.91,0.99,0.9,0.99,21298,0
+ABLV.US,D,20241009,000000,0.96,0.99,0.96,0.96,30793,0
+ABLV.US,D,20241010,000000,0.88,0.88,0.8415,0.86,6321,0
+ABLV.US,D,20241011,000000,0.9,0.95,0.9,0.92,8723,0
+ABLV.US,D,20241014,000000,0.95,0.95,0.87,0.88,8725,0
+ABLV.US,D,20241015,000000,0.8801,0.93,0.88,0.902,18578,0
+ABLV.US,D,20241016,000000,0.885,0.94,0.885,0.94,4627,0
+ABLV.US,D,20241017,000000,0.92,0.92,0.87,0.885,22024,0
+ABLV.US,D,20241018,000000,0.975,0.975,0.924,0.9271,6871,0
+ABLV.US,D,20241021,000000,0.93,0.95,0.92,0.93,6068,0
+ABLV.US,D,20241022,000000,0.95,0.9501,0.95,0.95,7960,0
+ABLV.US,D,20241023,000000,0.95,0.95,0.8929,0.93,9252,0
+ABLV.US,D,20241024,000000,0.895,0.92,0.8603,0.892,20334,0
+ABLV.US,D,20241025,000000,0.9294,0.9294,0.89,0.91,14086,0
+ABLV.US,D,20241028,000000,0.91,0.91,0.88375,0.898,24098,0
+ABLV.US,D,20241029,000000,0.9,0.92,0.9,0.910001,12230,0
+ABLV.US,D,20241030,000000,0.9,0.92,0.845,0.9,16307,0
+ABLV.US,D,20241031,000000,0.8993,0.92,0.86,0.92,13402,0
+ABLV.US,D,20241101,000000,0.8823,0.91,0.8823,0.91,1564,0
+ABLV.US,D,20241104,000000,0.8823,0.92,0.8823,0.92,585,0
+ABLV.US,D,20241105,000000,0.8393,0.91,0.8393,0.91,3495,0
+ABLV.US,D,20241106,000000,0.9898,0.9898,0.95,0.9601,7529,0
+ABLV.US,D,20241107,000000,0.96,0.97,0.95,0.9536,4582,0
+ABLV.US,D,20241108,000000,0.87,0.94,0.8338,0.905,27319,0
+ABLV.US,D,20241111,000000,0.91,0.93,0.8499,0.866,33797,0
+ABLV.US,D,20241112,000000,0.9,0.94,0.87,0.87,24985,0
+ABLV.US,D,20241113,000000,0.8193,0.89,0.8193,0.875,19459,0
+ABLV.US,D,20241114,000000,0.85,0.89,0.85,0.88,5809,0
+ABLV.US,D,20241115,000000,0.9,0.93,0.865,0.885,16535,0
+ABLV.US,D,20241118,000000,0.878,0.925,0.87,0.87,9088,0
+ABLV.US,D,20241119,000000,0.88,0.9,0.86,0.8601,17330,0
+ABLV.US,D,20241120,000000,0.84,0.9,0.8171,0.86,21460,0
+ABLV.US,D,20241121,000000,0.86,0.89,0.8164,0.86,31746,0
+ABLV.US,D,20241122,000000,0.81,0.9005,0.7985,0.9,23652,0
+ABLV.US,D,20241125,000000,0.835,0.88,0.835,0.88,5125,0
+ABLV.US,D,20241126,000000,0.845,0.9001,0.8226,0.88,19553,0
+ABLV.US,D,20241127,000000,0.88,0.928,0.848,0.9,20061,0
+ABLV.US,D,20241129,000000,0.9,0.92,0.8621,0.89,20244,0
+ABLV.US,D,20241202,000000,0.89,0.9001,0.793,0.793,69212,0
+ABLV.US,D,20241203,000000,0.8,0.81,0.7334,0.7334,20219,0
+ABLV.US,D,20241204,000000,0.75,0.7994,0.75,0.78,13917,0
+ABLV.US,D,20241205,000000,0.7601,0.78,0.7601,0.77,2227,0
+ABLV.US,D,20241206,000000,0.7931,0.7931,0.7001,0.71,13607,0
+ABLV.US,D,20241209,000000,0.71,0.75,0.68,0.710001,16599,0
+ABLV.US,D,20241211,000000,0.66,0.71,0.64,0.686,24954,0
+ABLV.US,D,20241212,000000,0.686,0.686,0.6105,0.62,4665,0
+ABLV.US,D,20241213,000000,0.61,0.62,0.5513,0.5601,14889,0
+ABLV.US,D,20241216,000000,0.5601,0.769,0.5601,0.665,20716,0
+ABLV.US,D,20241217,000000,0.704,0.7351,0.7,0.735,2457,0
+ABLV.US,D,20241218,000000,0.706014,0.71,0.652,0.652,4751,0
+ABLV.US,D,20241219,000000,0.6519,0.7276,0.646,0.67,4893,0
+ABLV.US,D,20241220,000000,0.608,0.698,0.608,0.698,797,0
+ABLV.US,D,20241223,000000,0.7,0.7001,0.65,0.67,7629,0
+ABLV.US,D,20241224,000000,0.7245,0.746868,0.7245,0.746868,3576,0
+ABLV.US,D,20241226,000000,0.75,0.7675,0.6824,0.74,2538,0
+ABLV.US,D,20241227,000000,0.6192,0.6946,0.6192,0.6819,3226,0
+ABLV.US,D,20241230,000000,0.6342,0.768999,0.6307,0.72022,5609,0
+ABLV.US,D,20241231,000000,0.72,0.7689,0.6418,0.747979,3665,0
+ABLV.US,D,20250102,000000,0.75,0.765838,0.68558,0.765838,10752,0
+ABLV.US,D,20250103,000000,0.77,0.7844,0.7538,0.7826,6666,0
+ABLV.US,D,20250106,000000,0.81,0.9878,0.7827,0.9401,24545,0
+ABLV.US,D,20250107,000000,1.02,1.02,0.8605,0.87,8982,0
+ABLV.US,D,20250108,000000,0.9152,1.1579,0.8952,1.03,10965,0
+ABLV.US,D,20250110,000000,1.04,1.04,0.9555,0.956,4202,0
+ABLV.US,D,20250114,000000,1,1.16,1,1.105,6647,0
+ABLV.US,D,20250115,000000,1.06,1.11,1.06,1.08,10047,0
+ABLV.US,D,20250116,000000,1.0091,1.0424,1.0091,1.0174,2137,0
+ABLV.US,D,20250117,000000,1.102,1.11,1.06,1.08,5650,0
+ABLV.US,D,20250121,000000,1.08,1.16,1.08,1.15,23125,0
+ABLV.US,D,20250122,000000,1.05,1.11,1.05,1.091,7464,0
+ABLV.US,D,20250123,000000,1.07,1.12,1.055,1.09,17182,0
+ABLV.US,D,20250124,000000,1.0572,1.09,1.05,1.09,2270,0
+ABLV.US,D,20250127,000000,1.01,1.14,1.01,1.14,5906,0
+ABLV.US,D,20250128,000000,1.08,1.0903,1.08,1.0852,2824,0
+ABLV.US,D,20250130,000000,1.1497,1.1499,1.09,1.13,3956,0
+ABLV.US,D,20250131,000000,1.13,1.13,1.02,1.0502,2245,0
+ABLV.US,D,20250203,000000,1.14,1.14,1.05,1.05,2751,0
+ABLV.US,D,20250204,000000,1.0499,1.1448,1.0499,1.095,8095,0
+ABLV.US,D,20250205,000000,1.075,1.08,1.02,1.08,3846,0
+ABLV.US,D,20250206,000000,1.04,1.04,1.02,1.02,1000,0
+ABLV.US,D,20250207,000000,1.02,1.02,1.02,1.02,1651,0
+ABLV.US,D,20250210,000000,1.0209,1.0209,1.0209,1.0209,923,0
+ABLV.US,D,20250211,000000,1.02,1.74,0.66,1.06,1125175,0
+ABLV.US,D,20250212,000000,1.12,1.24,0.9601,1.0801,206464,0
+ABLV.US,D,20250213,000000,1,1.06,0.9601,1.0004,55526,0
+ABLV.US,D,20250214,000000,1.02,1.02,0.92,0.98,10710,0
+ABLV.US,D,20250218,000000,1,1.07,0.8004,0.91,16004,0
+ABLV.US,D,20250219,000000,0.95,1.06,0.91,0.91,5597,0
+ABLV.US,D,20250220,000000,0.92,0.9377,0.8403,0.888,8018,0
+ABLV.US,D,20250221,000000,0.876552,0.876552,0.8,0.8659,4526,0
+ABLV.US,D,20250224,000000,0.8599,1.0701,0.732,0.81,313756,0
+ABLV.US,D,20250225,000000,0.85,0.94755,0.76,0.7667,201121,0
+ABLV.US,D,20250226,000000,0.78,0.8132,0.7029,0.74,47511,0
+ABLV.US,D,20250227,000000,0.7363,0.7835,0.665,0.69,29619,0
+ABLV.US,D,20250228,000000,0.7967,0.8501,0.63,0.655501,52703,0
+ABLV.US,D,20250303,000000,0.61,0.6676,0.61,0.6676,25950,0
+ABLV.US,D,20250304,000000,0.6518,0.667599,0.6209,0.621,8428,0
+ABLV.US,D,20250305,000000,0.6296,0.91,0.62,0.7452,59574,0
+ABLV.US,D,20250306,000000,0.71,0.729396,0.627,0.729396,17731,0
+ABLV.US,D,20250307,000000,0.68,1.74,0.631,1.74,5135235,0
+ABLV.US,D,20250310,000000,1.3756,1.55,1.16,1.39,713555,0
+ABLV.US,D,20250311,000000,1.29,1.328,1,1.1,117169,0
+ABLV.US,D,20250312,000000,1.07,1.26,1.07,1.11,54874,0
+ABLV.US,D,20250313,000000,1.03,1.13,0.9678,1,43325,0
+ABLV.US,D,20250314,000000,0.9499,1.0329,0.9281,1.02,13690,0
+ABLV.US,D,20250317,000000,0.9382,1.08,0.8449,1.08,25346,0
+ABLV.US,D,20250318,000000,1,1.24,1,1.0169,55783,0
+ABLV.US,D,20250319,000000,1.1444,1.43,1.1,1.16,178470,0
+ABLV.US,D,20250320,000000,1.15,1.28,0.98,1.04,175646,0
+ABLV.US,D,20250321,000000,0.98,1.13,0.98,1.0718,12508,0
+ABLV.US,D,20250324,000000,1.06,1.0735,0.99,0.99,46495,0
+ABLV.US,D,20250325,000000,0.98,1.04,0.98,0.99,14715,0
+ABLV.US,D,20250326,000000,0.98,1.05,0.82,0.9994,58730,0
+ABLV.US,D,20250327,000000,0.9894,0.998,0.903101,0.903101,8251,0
+ABLV.US,D,20250328,000000,0.96,0.99,0.902,0.9513,23722,0
+ABLV.US,D,20250331,000000,0.95,0.95,0.87,0.9,6115,0
+ABLV.US,D,20250401,000000,0.91,0.99,0.825,0.825,35600,0
+ABLV.US,D,20250402,000000,0.8801,0.9894,0.8801,0.9,108235,0
+ABLV.US,D,20250403,000000,0.901,0.93,0.8411,0.86,13223,0
+ABLV.US,D,20250404,000000,0.92,0.93,0.86,0.8806,44800,0
+ABLV.US,D,20250407,000000,0.88,0.89,0.860001,0.87,11947,0
+ABLV.US,D,20250408,000000,0.899,0.935,0.899,0.91,2679,0
+ABLV.US,D,20250409,000000,0.885,1.145,0.8802,1.09,107855,0
+ABLV.US,D,20250410,000000,0.93,1,0.901,0.92,30669,0
+ABLV.US,D,20250411,000000,0.8653,0.97,0.82,0.82,30463,0
+ABLV.US,D,20250414,000000,0.862,0.958,0.77,0.958,11597,0
+ABLV.US,D,20250415,000000,0.9486,0.97,0.863,0.96,3024,0
+ABLV.US,D,20250416,000000,0.8671,1.0861,0.8671,1.05,21016,0
+ABLV.US,D,20250417,000000,1.0472,1.11,1.01,1.07,11757,0
+ABLV.US,D,20250421,000000,1.07,1.07,0.9201,0.9201,18660,0
+ABLV.US,D,20250422,000000,0.9393,1.1098,0.9393,1.0681,9502,0
+ABLV.US,D,20250423,000000,1.14,1.15,1.06,1.14,9115,0
+ABLV.US,D,20250424,000000,1.15,1.35,1.12,1.25,53211,0
+ABLV.US,D,20250425,000000,1.17,1.33,1.14,1.27,22183,0
+ABLV.US,D,20250428,000000,1.18,1.25,1.17,1.21,9380,0
+ABLV.US,D,20250429,000000,1.14,1.25,1.14,1.2,7896,0
+ABLV.US,D,20250430,000000,1.1,1.38,1.1,1.34,40313,0
+ABLV.US,D,20250501,000000,1.315,1.3999,1.2714,1.29,38665,0
+ABLV.US,D,20250502,000000,1.32,1.36,1.3,1.31,7519,0
+ABLV.US,D,20250505,000000,1.29,1.39,1.28,1.315,7062,0
+ABLV.US,D,20250506,000000,1.325,1.36,1.31,1.325,16330,0
+ABLV.US,D,20250507,000000,1.38,1.38,1.26,1.29,10536,0
+ABLV.US,D,20250508,000000,1.32,1.46,1.32,1.4,40594,0
+ABLV.US,D,20250509,000000,1.45,1.4515,1.32,1.32,7360,0
+ABLV.US,D,20250512,000000,1.34,1.41,1.2499,1.2499,21186,0
+ABLV.US,D,20250513,000000,1.22,1.31,1.2,1.26,10448,0
+ABLV.US,D,20250514,000000,1.2604,1.3,1.17,1.22,19278,0
+ABLV.US,D,20250515,000000,1.22,1.22,1.14,1.21,2246,0
+ABLV.US,D,20250516,000000,1.208,1.24,1.18,1.22,7818,0
+ABLV.US,D,20250519,000000,1.21,1.27,1.09,1.09,18157,0
+ABLV.US,D,20250520,000000,1.1,1.17,1.1,1.15,6848,0
+ABLV.US,D,20250521,000000,1.14,1.15,1.09,1.11,12967,0
+ABLV.US,D,20250522,000000,1.09,1.158,1.06,1.095,6966,0
+ABLV.US,D,20250523,000000,1.095,1.15,1.03,1.12,1407,0
+ABLV.US,D,20250527,000000,1.04,1.15,0.9741,1.14,27393,0
+ABLV.US,D,20250528,000000,1.04,1.1,1.04,1.1,9765,0
+ABLV.US,D,20250529,000000,1.1128,1.16,1.1114,1.13,3434,0
+ABLV.US,D,20250530,000000,1.08,1.24,1.08,1.18,7648,0
+ABLV.US,D,20250602,000000,1.27,1.27,1.205,1.24,6792,0
+ABLV.US,D,20250603,000000,1.235,1.27,1.21,1.23,5379,0
+ABLV.US,D,20250604,000000,1.26,1.27,1.21,1.2551,5755,0
+ABLV.US,D,20250605,000000,1.2,1.27,1.2,1.21,8362,0
+ABLV.US,D,20250606,000000,1.21,1.23,1.0401,1.07,27087,0
+ABLV.US,D,20250609,000000,1.15,1.19,1.145,1.19,2822,0
+ABLV.US,D,20250610,000000,1.15,1.18,1.147,1.15,3308,0
+ABLV.US,D,20250611,000000,1.14,1.28,1.1086,1.23,19652,0
+ABLV.US,D,20250612,000000,1.25,1.25,1.06,1.08,28786,0
+ABLV.US,D,20250613,000000,1.05,1.1304,1.05,1.115,3171,0
+ABLV.US,D,20250616,000000,1.08,1.18,1.0479,1.07,7851,0
+ABLV.US,D,20250617,000000,1.17,1.19,1.08,1.1,1740,0
+ABLV.US,D,20250618,000000,1.12,1.17,1.07,1.07,5643,0
+ABLV.US,D,20250620,000000,1.05,1.13,0.98,1.03,8457,0
+ABLV.US,D,20250623,000000,1.01,1.05,0.9549,1.01,15827,0
+ABLV.US,D,20250624,000000,1.04,1.04,1.03,1.04,1478,0
+ABLV.US,D,20250625,000000,1.0203,1.06,1.0203,1.05,2076,0
+ABLV.US,D,20250626,000000,1.09,1.1,1.06,1.06,1935,0
+ABLV.US,D,20250627,000000,1.13,1.13,1.02,1.02,4053,0
+ABLV.US,D,20250630,000000,1.05,1.05,0.94,1.0001,17797,0
+ABLV.US,D,20250701,000000,0.98,1,0.94,1,15226,0
+ABLV.US,D,20250703,000000,0.9999,0.9999,0.9829,0.983,2332,0
+ABLV.US,D,20250707,000000,0.955,0.98,0.9,0.9,8607,0
+ABLV.US,D,20250708,000000,0.9,0.9148,0.86,0.868,11419,0
+ABLV.US,D,20250709,000000,0.84,0.868,0.84,0.854,6332,0
+ABLV.US,D,20250710,000000,0.853,0.8578,0.853,0.853,11652,0
+ABLV.US,D,20250711,000000,0.86,0.867999,0.83955,0.8671,12451,0
+ABLV.US,D,20250714,000000,0.854,0.95,0.8538,0.914,23879,0
+ABLV.US,D,20250715,000000,0.92,1.04,0.8775,1.04,55818,0
+ABLV.US,D,20250716,000000,1.02,1.033,0.98,1.02,23503,0
+ABLV.US,D,20250717,000000,1.0151,1.1,1.0151,1.04,16549,0
+ABLV.US,D,20250718,000000,1.07,1.1,1.045,1.06,4704,0
+ABLV.US,D,20250721,000000,1.03,1.0692,1.02,1.04,9895,0
+ABLV.US,D,20250722,000000,1.09,1.2,0.99,1.1193,39588,0
+ABLV.US,D,20250723,000000,1.15,1.215,1.06,1.08,6376,0
+ABLV.US,D,20250724,000000,1.0637,1.135,1.0525,1.0701,5730,0
+ABLV.US,D,20250725,000000,1.2,1.2,1.04,1.09,14476,0
+ABLV.US,D,20250728,000000,1.115,1.12,1.0633,1.065,4542,0
+ABLV.US,D,20250729,000000,1.08,1.1,0.99,1,14352,0
+ABLV.US,D,20250730,000000,1,1.07,1,1.0632,1449,0
+ABLV.US,D,20250731,000000,0.98,1.06,0.98,1,4612,0
+ABLV.US,D,20250801,000000,1,1.03,0.98,1.006,3518,0
+ABLV.US,D,20250804,000000,1.01,1.03,0.936,0.936,2350,0
+ABLV.US,D,20250805,000000,0.9556,1.06,0.9556,1.0599,6040,0
+ABLV.US,D,20250806,000000,1.04,1.04,1.04,1.04,588,0
+ABLV.US,D,20250807,000000,0.98,1.04,0.98,1.02,2505,0
+ABLV.US,D,20250808,000000,0.98,0.9888,0.9722,0.981,16398,0
+ABLV.US,D,20250811,000000,0.98,0.99,0.88,0.97005,11330,0
+ABLV.US,D,20250812,000000,0.93,0.9506,0.8633,0.91,3897,0
+ABLV.US,D,20250813,000000,0.85,0.85,0.8499,0.85,1324,0
+ABLV.US,D,20250814,000000,0.7905,0.8799,0.772876,0.8722,16189,0
+ABLV.US,D,20250815,000000,0.8934,0.9265,0.8865,0.92,31595,0
+ABLV.US,D,20250818,000000,0.9979,0.9979,0.89,0.912,3622,0
+ABLV.US,D,20250819,000000,0.9029,0.917998,0.9029,0.9029,1815,0
+ABLV.US,D,20250820,000000,0.9699,0.97,0.93005,0.9301,4435,0
+ABLV.US,D,20250821,000000,0.93,0.93,0.9208,0.9208,438,0
+ABLV.US,D,20250822,000000,0.91992,0.9299,0.91992,0.9299,373,0
+ABLV.US,D,20250825,000000,0.87,0.87,0.8499,0.8688,2598,0
+ABLV.US,D,20250826,000000,0.8502,0.858799,0.8416,0.8502,1649,0
+ABLV.US,D,20250828,000000,0.898799,0.8988,0.898799,0.8988,1356,0
+ABLV.US,D,20250829,000000,0.8898,0.8898,0.8456,0.8456,1058,0
+ABLV.US,D,20250902,000000,0.8988,0.8988,0.8988,0.8988,471,0
+ABLV.US,D,20250903,000000,0.8988,0.8988,0.8438,0.859999,2159,0
+ABLV.US,D,20250904,000000,0.8643,0.8643,0.8601,0.8601,1658,0
+ABLV.US,D,20250905,000000,0.8788,0.8788,0.86,0.86,2735,0
+ABLV.US,D,20250908,000000,0.8662,0.8788,0.8662,0.869626,6347,0
+ABLV.US,D,20250909,000000,0.88,1.0399,0.792,1.0399,88094,0
+ABLV.US,D,20250910,000000,0.9888,1.77,0.9167,1.23,397170,0
+ABLV.US,D,20250911,000000,1.1,1.1,0.87,0.9081,60901,0
+ABLV.US,D,20250912,000000,0.91,1.01,0.9,0.973999,12350,0
+ABLV.US,D,20250915,000000,0.97,0.99,0.9184,0.9201,16288,0
+ABLV.US,D,20250916,000000,0.93,1,0.9086,0.9484,11524,0
+ABLV.US,D,20250917,000000,0.9681,0.9681,0.9111,0.9111,6413,0
+ABLV.US,D,20250918,000000,0.91,1,0.8994,0.90445,7829,0
+ABLV.US,D,20250919,000000,0.9766,0.9766,0.925782,0.95,1371,0
+ABLV.US,D,20250922,000000,0.96,0.96,0.87,0.9249,23150,0
+ABLV.US,D,20250923,000000,0.9,0.92,0.88,0.895,6008,0
+ABLV.US,D,20250924,000000,0.919,0.919,0.88,0.88,3804,0
+ABLV.US,D,20250925,000000,0.88,0.9118,0.88,0.9118,3672,0
+ABLV.US,D,20250926,000000,0.91,0.9392,0.88,0.88,5070,0
+ABLV.US,D,20250929,000000,0.88,0.91,0.88,0.885,9684,0
+ABLV.US,D,20250930,000000,0.94,0.94,0.8999,0.8999,5034,0
+ABLV.US,D,20251001,000000,0.88,0.92,0.88,0.9,2028,0
+ABLV.US,D,20251002,000000,0.86,0.91,0.86,0.9099,7899,0
+ABLV.US,D,20251003,000000,0.87,1.03,0.87,0.9625,30486,0
+ABLV.US,D,20251006,000000,0.99,0.99,0.89101,0.9152,14821,0
+ABLV.US,D,20251007,000000,0.9201,0.9782,0.9201,0.9641,14577,0
+ABLV.US,D,20251008,000000,0.9699,0.9769,0.9691,0.97,15704,0
+ABLV.US,D,20251009,000000,0.9203,0.98,0.9203,0.93,2868,0
+ABLV.US,D,20251010,000000,0.93,0.9711,0.921,0.921,5926,0
+ABLV.US,D,20251013,000000,0.9464,0.9464,0.9165,0.9165,5378,0
+ABLV.US,D,20251014,000000,0.96,1,0.94,1,7336,0
+ABLV.US,D,20251015,000000,0.98,1.03,0.9751,1,20727,0
+ABLV.US,D,20251016,000000,0.945,1.13,0.945,0.9801,26856,0
+ABLV.US,D,20251017,000000,0.9602,1.05,0.9602,1.05,52880,0
+ABLV.US,D,20251020,000000,1.04,1.12,1.025,1.06,24567,0
+ABLV.US,D,20251021,000000,1.09,1.09,0.98,1.04,70799,0
+ABLV.US,D,20251022,000000,1,1.09,0.88,0.93,38013,0
+ABLV.US,D,20251023,000000,0.9299,1.02,0.9,0.9,41761,0
+ABLV.US,D,20251024,000000,0.92,0.9797,0.8705,0.93,22187,0
+ABLV.US,D,20251027,000000,0.93,0.9797,0.93,0.95,10590,0
+ABLV.US,D,20251028,000000,0.98,0.98,0.96,0.96,7804,0
+ABLV.US,D,20251029,000000,0.9309,0.9631,0.9309,0.963,8178,0
+ABLV.US,D,20251030,000000,0.9201,0.9201,0.9201,0.9201,1669,0
+ABLV.US,D,20251031,000000,0.92,0.9591,0.92,0.9201,7068,0
+ABLV.US,D,20251103,000000,0.9635,0.9635,0.9202,0.9203,8560,0
+ABLV.US,D,20251104,000000,0.8805,0.9627,0.8805,0.9627,12703,0
+ABLV.US,D,20251105,000000,0.9398,0.9398,0.8782,0.8782,3820,0
+ABLV.US,D,20251106,000000,0.876,0.9695,0.876,0.9,5785,0
+ABLV.US,D,20251107,000000,0.8702,0.9,0.84,0.84,14226,0
+ABLV.US,D,20251110,000000,0.84,0.84,0.7737,0.788,7839,0
+ABLV.US,D,20251111,000000,0.829,0.8399,0.8149,0.825,6229,0
+ABLV.US,D,20251112,000000,0.783,0.8463,0.783,0.795,7286,0
+ABLV.US,D,20251113,000000,0.7587,0.804,0.7518,0.804,5848,0
+ABLV.US,D,20251114,000000,0.7749,0.8,0.7,0.7015,26436,0
+ABLV.US,D,20251117,000000,0.6505,0.6999,0.65,0.65,11983,0
+ABLV.US,D,20251118,000000,0.65,0.65,0.6201,0.6201,7614,0
+ABLV.US,D,20251119,000000,0.6,0.639901,0.6,0.629,3586,0
+ABLV.US,D,20251120,000000,0.6266,0.6397,0.6266,0.6266,539,0
+ABLV.US,D,20251121,000000,0.63,0.67,0.6001,0.669,19083,0
+ABLV.US,D,20251124,000000,0.59,0.69,0.59,0.66596,11226,0
+ABLV.US,D,20251125,000000,0.67,0.67,0.6282,0.6282,19036,0
+ABLV.US,D,20251126,000000,0.61,0.7034,0.61,0.64,8108,0
+ABLV.US,D,20251128,000000,0.657,0.691,0.657,0.66,3315,0
+ABLV.US,D,20251201,000000,0.631,0.6889,0.631,0.6602,1774,0
+ABLV.US,D,20251202,000000,0.66,0.7498,0.6566,0.7497,7205,0
+ABLV.US,D,20251203,000000,0.7585,0.7585,0.7007,0.720349,21110,0
+ABLV.US,D,20251204,000000,0.7696,1.3,0.7696,0.9715,20749308,0
+ABLV.US,D,20251205,000000,0.8834,0.9175,0.7007,0.778,830121,0
+ABLV.US,D,20251208,000000,0.71,0.9174,0.71,0.915,163824,0
+ABLV.US,D,20251209,000000,1,1.01,0.88,0.9156,83815,0
+ABLV.US,D,20251210,000000,0.88,0.88,0.75,0.7948,29024,0
+ABLV.US,D,20251211,000000,0.756,0.8364,0.756,0.8261,21139,0
+ABLV.US,D,20251212,000000,0.74,0.831,0.74,0.828,23112,0
+ABLV.US,D,20251215,000000,0.78,0.828,0.767,0.8161,16209,0
+ABLV.US,D,20251216,000000,0.77,0.84,0.77,0.834,12423,0
+ABLV.US,D,20251217,000000,0.83,0.85,0.8015,0.8328,28159,0
+ABLV.US,D,20251218,000000,0.81,0.83,0.8057,0.83,11026,0
+ABLV.US,D,20251219,000000,0.79,0.8254,0.771,0.82,7718,0
+ABLV.US,D,20251222,000000,0.78,0.82,0.7541,0.7999,8434,0
+ABLV.US,D,20251223,000000,0.75,0.799,0.75,0.799,4096,0
+ABLV.US,D,20251224,000000,0.76,0.760001,0.7031,0.736,9320,0
+ABLV.US,D,20251226,000000,0.7542,0.7542,0.66,0.6601,11842,0
+ABLV.US,D,20251229,000000,0.652,0.69,0.65,0.6623,13489,0
+ABLV.US,D,20251230,000000,0.66,0.75,0.65,0.6755,33798,0
+ABLV.US,D,20251231,000000,0.6755,0.6862,0.6755,0.6755,4215,0
+ABLV.US,D,20260102,000000,0.63,0.68,0.63,0.673,4888,0
+ABLV.US,D,20260105,000000,0.6658,0.69,0.6658,0.67,3114,0
+ABLV.US,D,20260106,000000,0.679,0.69,0.67,0.67,8664,0
+ABLV.US,D,20260107,000000,0.65,0.66116,0.65,0.66,1422,0
+ABLV.US,D,20260108,000000,0.62,0.69,0.6173,0.65,8241,0
+ABLV.US,D,20260109,000000,0.63,0.729,0.63,0.6975,53314,0
+ABLV.US,D,20260112,000000,0.67,0.7251,0.63,0.69,5806,0
+ABLV.US,D,20260113,000000,0.72,0.755,0.692,0.692,8271,0
+ABLV.US,D,20260114,000000,0.69,0.76,0.673,0.7,104456,0
+ABLV.US,D,20260115,000000,0.74,0.85,0.71,0.74,53188,0
+ABLV.US,D,20260116,000000,0.702,0.721,0.702,0.702,4229,0
+ABLV.US,D,20260120,000000,0.6528,0.76,0.6528,0.67,41113,0
+ABLV.US,D,20260121,000000,0.6602,0.73,0.6602,0.7,13733,0
+ABLV.US,D,20260122,000000,0.6506,0.73,0.6506,0.6715,7401,0
+ABLV.US,D,20260123,000000,0.7667,0.767,0.70001,0.725986,11120,0
+ABLV.US,D,20260126,000000,0.718,0.752103,0.718,0.741,3435,0
+ABLV.US,D,20260127,000000,0.73,0.766999,0.73,0.74,10390,0
+ABLV.US,D,20260128,000000,0.6902,0.7535,0.6902,0.74,19581,0
+ABLV.US,D,20260129,000000,0.69,0.72,0.69,0.7101,8966,0
+ABLV.US,D,20260130,000000,0.71,0.751177,0.71,0.7103,6512,0
+ABLV.US,D,20260202,000000,0.71,0.767,0.6958,0.767,5161,0
+ABLV.US,D,20260203,000000,0.7699,0.77,0.7495,0.7605,4837,0
+ABLV.US,D,20260204,000000,0.77,0.795,0.76,0.795,11702,0
+ABLV.US,D,20260205,000000,0.818,0.8599,0.79,0.8498,22654,0
+ABLV.US,D,20260206,000000,0.89,0.89,0.8206,0.8211,32123,0
+ABLV.US,D,20260209,000000,0.8,0.8,0.7602,0.7602,3601,0
+ABLV.US,D,20260210,000000,0.74,0.78,0.74,0.78,2199,0
+ABLV.US,D,20260211,000000,0.79,0.87,0.7801,0.79,3647,0
+ABLV.US,D,20260212,000000,0.7651,0.82,0.765,0.82,1755,0
+ABLV.US,D,20260213,000000,0.8774,0.8774,0.82,0.82,5595,0
+ABLV.US,D,20260217,000000,0.802,0.802,0.79,0.79,1454,0
+ABLV.US,D,20260218,000000,0.829,0.829,0.811823,0.811823,9788,0
diff --git a/daily/us/nasdaq stocks/1/abvew.us.txt b/daily/us/nasdaq stocks/1/abvew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..401bc7a2ac1e659c5c7121dea344d5fa10078619
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abvew.us.txt	
@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVEW.US,D,20240702,000000,0.055,0.1259,0.055,0.0895,214678,0
+ABVEW.US,D,20240703,000000,0.1,0.1,0.0601,0.071703,60766,0
+ABVEW.US,D,20240705,000000,0.079,0.079,0.0605,0.0675,20186,0
+ABVEW.US,D,20240708,000000,0.061,0.074983,0.04,0.0699,135742,0
+ABVEW.US,D,20240709,000000,0.0697,0.0697,0.0403,0.041,20353,0
+ABVEW.US,D,20240710,000000,0.069,0.0999,0.041,0.08,95919,0
+ABVEW.US,D,20240711,000000,0.063,0.0873,0.045,0.080137,66529,0
+ABVEW.US,D,20240712,000000,0.0601,0.0892,0.052,0.0798,42531,0
+ABVEW.US,D,20240715,000000,0.0602,0.0785,0.0555,0.0611,11389,0
+ABVEW.US,D,20240716,000000,0.0611,0.075596,0.0303,0.0585,122744,0
+ABVEW.US,D,20240717,000000,0.058,0.0853,0.0538,0.076255,147256,0
+ABVEW.US,D,20240718,000000,0.061,0.0792,0.0553,0.0605,23694,0
+ABVEW.US,D,20240719,000000,0.0671,0.0698,0.054,0.0554,11307,0
+ABVEW.US,D,20240722,000000,0.0638,0.0638,0.04,0.06,43905,0
+ABVEW.US,D,20240723,000000,0.0598,0.0598,0.045,0.045,22123,0
+ABVEW.US,D,20240724,000000,0.06,0.06,0.0455,0.05,28500,0
+ABVEW.US,D,20240725,000000,0.0581,0.0586,0.0461,0.0466,60060,0
+ABVEW.US,D,20240726,000000,0.05,0.0501,0.0301,0.0343,225692,0
+ABVEW.US,D,20240729,000000,0.0448,0.0476,0.0301,0.034,158880,0
+ABVEW.US,D,20240730,000000,0.025,0.034,0.025,0.026,94956,0
+ABVEW.US,D,20240731,000000,0.0385,0.0386,0.0205,0.03,170585,0
+ABVEW.US,D,20240801,000000,0.03,0.045,0.0297,0.0423,74542,0
+ABVEW.US,D,20240802,000000,0.0396,0.0431,0.0202,0.0395,118738,0
+ABVEW.US,D,20240805,000000,0.0301,0.0391,0.02,0.0346,45768,0
+ABVEW.US,D,20240806,000000,0.0354,0.04,0.0215,0.0255,39578,0
+ABVEW.US,D,20240807,000000,0.0266,0.04,0.0258,0.029781,39903,0
+ABVEW.US,D,20240808,000000,0.03,0.0376,0.027,0.0299,15018,0
+ABVEW.US,D,20240809,000000,0.0384,0.0385,0.0343,0.0351,17731,0
+ABVEW.US,D,20240812,000000,0.04,0.04,0.0254,0.03,18799,0
+ABVEW.US,D,20240813,000000,0.0302,0.0394,0.028513,0.028513,9611,0
+ABVEW.US,D,20240814,000000,0.02825,0.035276,0.0264,0.0307,392770,0
+ABVEW.US,D,20240815,000000,0.0359,0.0359,0.02,0.0213,68226,0
+ABVEW.US,D,20240816,000000,0.0319,0.036801,0.0271,0.0303,52175,0
+ABVEW.US,D,20240819,000000,0.0271,0.0337,0.0271,0.0337,17884,0
+ABVEW.US,D,20240820,000000,0.0332,0.0332,0.0311,0.0311,6099,0
+ABVEW.US,D,20240821,000000,0.0349,0.0349,0.0285,0.03,18987,0
+ABVEW.US,D,20240822,000000,0.0349,0.0365,0.0252,0.0346,79059,0
+ABVEW.US,D,20240823,000000,0.0261,0.0343,0.0255,0.032696,6739,0
+ABVEW.US,D,20240826,000000,0.029,0.03,0.0255,0.0299,24338,0
+ABVEW.US,D,20240827,000000,0.0253,0.02814,0.0253,0.02814,2695,0
+ABVEW.US,D,20240828,000000,0.0255,0.0255,0.0202,0.0211,44313,0
+ABVEW.US,D,20240829,000000,0.0347,0.0347,0.0211,0.0211,13513,0
+ABVEW.US,D,20240830,000000,0.025,0.031154,0.0211,0.0268,6156,0
+ABVEW.US,D,20240903,000000,0.0338,0.0338,0.0212,0.0279,43057,0
+ABVEW.US,D,20240904,000000,0.029,0.0312,0.022,0.0274,63356,0
+ABVEW.US,D,20240905,000000,0.026,0.0285,0.0252,0.0252,19843,0
+ABVEW.US,D,20240906,000000,0.0327,0.0334,0.0215,0.031103,12933,0
+ABVEW.US,D,20240909,000000,0.0348,0.03799,0.0251,0.0251,4665,0
+ABVEW.US,D,20240910,000000,0.0226,0.035,0.0215,0.0242,54613,0
+ABVEW.US,D,20240911,000000,0.0243,0.0245,0.0211,0.0223,30473,0
+ABVEW.US,D,20240912,000000,0.024349,0.0244,0.02,0.0222,6252,0
+ABVEW.US,D,20240913,000000,0.022,0.0245,0.0111,0.02,37045,0
+ABVEW.US,D,20240916,000000,0.0121,0.02,0.0121,0.0198,9351,0
+ABVEW.US,D,20240917,000000,0.015,0.02,0.015,0.0198,2538,0
+ABVEW.US,D,20240918,000000,0.015,0.0195,0.015,0.015,9005,0
+ABVEW.US,D,20240919,000000,0.018769,0.02,0.018769,0.02,3966,0
+ABVEW.US,D,20240920,000000,0.02,0.02,0.0175,0.0175,14763,0
+ABVEW.US,D,20240923,000000,0.0196,0.0196,0.015,0.0163,9370,0
+ABVEW.US,D,20240924,000000,0.0172,0.0193,0.015,0.0189,5012,0
+ABVEW.US,D,20240926,000000,0.01925,0.0198,0.0152,0.0152,3682,0
+ABVEW.US,D,20240927,000000,0.0198,0.0216,0.0155,0.0198,5514,0
+ABVEW.US,D,20240930,000000,0.0152,0.0245,0.0152,0.0176,6591,0
+ABVEW.US,D,20241001,000000,0.0243,0.0245,0.0118,0.01555,21359,0
+ABVEW.US,D,20241002,000000,0.0121,0.0245,0.0121,0.018,27346,0
+ABVEW.US,D,20241003,000000,0.0137,0.0245,0.0137,0.0151,2095,0
+ABVEW.US,D,20241004,000000,0.0151,0.019808,0.0151,0.0165,13182,0
+ABVEW.US,D,20241007,000000,0.0121,0.0245,0.0121,0.023899,22448,0
+ABVEW.US,D,20241008,000000,0.0242,0.0244,0.0124,0.023297,10448,0
+ABVEW.US,D,20241009,000000,0.0153,0.0244,0.0116,0.0244,169443,0
+ABVEW.US,D,20241010,000000,0.0221,0.0244,0.015,0.02,25851,0
+ABVEW.US,D,20241011,000000,0.0181,0.02,0.0114,0.0126,6414,0
+ABVEW.US,D,20241014,000000,0.0236,0.0236,0.0115,0.0168,63005,0
+ABVEW.US,D,20241015,000000,0.0235,0.0235,0.0116,0.0152,55213,0
+ABVEW.US,D,20241016,000000,0.0208,0.0235,0.0109,0.0151,23805,0
+ABVEW.US,D,20241017,000000,0.0186,0.038,0.0111,0.0153,93325,0
+ABVEW.US,D,20241018,000000,0.0323,0.0323,0.0121,0.0166,80265,0
+ABVEW.US,D,20241021,000000,0.0198,0.038,0.0123,0.0202,60448,0
+ABVEW.US,D,20241022,000000,0.027241,0.075,0.0103,0.0162,120404,0
+ABVEW.US,D,20241023,000000,0.0113,0.0249,0.0113,0.0205,86808,0
+ABVEW.US,D,20241024,000000,0.0245,0.0245,0.014558,0.0198,3576,0
+ABVEW.US,D,20241025,000000,0.0198,0.02299,0.0161,0.0161,39080,0
+ABVEW.US,D,20241028,000000,0.02,0.022,0.0121,0.0151,19899,0
+ABVEW.US,D,20241029,000000,0.0245,0.0245,0.0121,0.0227,12920,0
+ABVEW.US,D,20241030,000000,0.0244,0.0244,0.0136,0.0137,9938,0
+ABVEW.US,D,20241031,000000,0.0245,0.03,0.0123,0.0247,139048,0
+ABVEW.US,D,20241101,000000,0.02,0.03,0.015,0.0294,92794,0
+ABVEW.US,D,20241104,000000,0.0151,0.0283,0.015,0.0248,32964,0
+ABVEW.US,D,20241105,000000,0.0249,0.0249,0.0169,0.0188,26053,0
+ABVEW.US,D,20241106,000000,0.0229,0.0238,0.016701,0.0238,2356,0
+ABVEW.US,D,20241107,000000,0.0235,0.0249,0.0171,0.0171,39066,0
+ABVEW.US,D,20241108,000000,0.0249,0.0249,0.015,0.017078,10895,0
+ABVEW.US,D,20241111,000000,0.015,0.0239,0.015,0.0151,13415,0
+ABVEW.US,D,20241112,000000,0.024,0.0242,0.015,0.0223,26258,0
+ABVEW.US,D,20241113,000000,0.0225,0.0225,0.0155,0.0156,7414,0
+ABVEW.US,D,20241114,000000,0.018,0.0202,0.0151,0.0175,33954,0
+ABVEW.US,D,20241115,000000,0.017499,0.0198,0.0151,0.0174,14465,0
+ABVEW.US,D,20241118,000000,0.0126,0.0197,0.0126,0.0151,79454,0
+ABVEW.US,D,20241119,000000,0.0153,0.0197,0.0151,0.0197,16808,0
+ABVEW.US,D,20241120,000000,0.02,0.02,0.0151,0.0193,9104,0
+ABVEW.US,D,20241121,000000,0.0151,0.02,0.0151,0.0181,22033,0
+ABVEW.US,D,20241122,000000,0.0161,0.0198,0.0161,0.0162,652,0
+ABVEW.US,D,20241125,000000,0.02,0.04,0.0163,0.02,227666,0
+ABVEW.US,D,20241126,000000,0.017,0.04,0.017,0.0279,206595,0
+ABVEW.US,D,20241127,000000,0.03,0.0399,0.0201,0.021,224678,0
+ABVEW.US,D,20241129,000000,0.021,0.04,0.0151,0.0397,261481,0
+ABVEW.US,D,20241202,000000,0.0379,0.0379,0.0202,0.0277,96020,0
+ABVEW.US,D,20241203,000000,0.0278,0.0278,0.02,0.0212,43799,0
+ABVEW.US,D,20241204,000000,0.0269,0.03,0.0207,0.0299,116310,0
+ABVEW.US,D,20241205,000000,0.0287,0.0287,0.0212,0.0284,53625,0
+ABVEW.US,D,20241206,000000,0.0283,0.0283,0.0223,0.0253,23563,0
+ABVEW.US,D,20241209,000000,0.0249,0.0249,0.02,0.024,20206,0
+ABVEW.US,D,20241210,000000,0.023699,0.024,0.02,0.0239,44051,0
+ABVEW.US,D,20241211,000000,0.0239,0.026267,0.02,0.0202,9688,0
+ABVEW.US,D,20241212,000000,0.0267,0.0269,0.0202,0.021003,1892,0
+ABVEW.US,D,20241213,000000,0.023792,0.0246,0.023,0.02365,2538,0
+ABVEW.US,D,20241216,000000,0.0243,0.0243,0.0169,0.0169,19517,0
+ABVEW.US,D,20241217,000000,0.02,0.0233,0.0186,0.0233,37833,0
+ABVEW.US,D,20241218,000000,0.0233,0.0399,0.017,0.0299,63413,0
+ABVEW.US,D,20241219,000000,0.034,0.034,0.0206,0.0242,18504,0
+ABVEW.US,D,20241220,000000,0.0237,0.0339,0.0186,0.0186,46074,0
+ABVEW.US,D,20241223,000000,0.02,0.0275,0.0169,0.021401,19830,0
+ABVEW.US,D,20241224,000000,0.0273,0.0273,0.0209,0.021763,20357,0
+ABVEW.US,D,20241226,000000,0.022,0.0284,0.0202,0.0269,20914,0
+ABVEW.US,D,20241227,000000,0.0204,0.03,0.0202,0.03,80407,0
+ABVEW.US,D,20241230,000000,0.0206,0.03,0.0206,0.023,20789,0
+ABVEW.US,D,20241231,000000,0.0288,0.0299,0.022,0.027,95474,0
+ABVEW.US,D,20250102,000000,0.022,0.034,0.0214,0.0335,76369,0
+ABVEW.US,D,20250103,000000,0.0399,0.0399,0.023,0.03,42412,0
+ABVEW.US,D,20250106,000000,0.032401,0.0399,0.025,0.031799,76197,0
+ABVEW.US,D,20250107,000000,0.0262,0.0378,0.0233,0.026,86111,0
+ABVEW.US,D,20250108,000000,0.0379,0.0379,0.02,0.029,141360,0
+ABVEW.US,D,20250110,000000,0.032,0.032,0.0263,0.0279,65914,0
+ABVEW.US,D,20250113,000000,0.0263,0.0279,0.0263,0.0278,6089,0
+ABVEW.US,D,20250114,000000,0.0278,0.028,0.0234,0.0272,47252,0
+ABVEW.US,D,20250115,000000,0.026,0.0277,0.0219,0.0219,34468,0
+ABVEW.US,D,20250116,000000,0.028,0.028,0.0219,0.02455,13042,0
+ABVEW.US,D,20250117,000000,0.0219,0.0272,0.0219,0.0267,54265,0
+ABVEW.US,D,20250121,000000,0.025,0.0356,0.0224,0.0299,76226,0
+ABVEW.US,D,20250122,000000,0.0264,0.0328,0.0243,0.0303,54744,0
+ABVEW.US,D,20250123,000000,0.03,0.0322,0.0243,0.028,47883,0
+ABVEW.US,D,20250124,000000,0.028,0.03,0.0257,0.02999,34558,0
+ABVEW.US,D,20250127,000000,0.0297,0.0323,0.0262,0.030001,88712,0
+ABVEW.US,D,20250128,000000,0.0265,0.036523,0.0265,0.0299,39652,0
+ABVEW.US,D,20250129,000000,0.0277,0.0342,0.0275,0.029899,18034,0
+ABVEW.US,D,20250130,000000,0.0276,0.0301,0.016,0.029432,102643,0
+ABVEW.US,D,20250131,000000,0.0228,0.0295,0.022701,0.0294,42861,0
+ABVEW.US,D,20250203,000000,0.0237,0.0292,0.0237,0.0288,30113,0
+ABVEW.US,D,20250204,000000,0.0268,0.0293,0.025,0.0293,15178,0
+ABVEW.US,D,20250205,000000,0.0293,0.032,0.0264,0.0271,61288,0
+ABVEW.US,D,20250206,000000,0.035,0.035,0.0252,0.0339,79890,0
+ABVEW.US,D,20250207,000000,0.03,0.034,0.0265,0.032383,48949,0
+ABVEW.US,D,20250210,000000,0.038,0.0399,0.0275,0.0305,74178,0
+ABVEW.US,D,20250211,000000,0.031632,0.04,0.0304,0.0313,133059,0
+ABVEW.US,D,20250212,000000,0.0364,0.0364,0.0304,0.0329,29720,0
+ABVEW.US,D,20250213,000000,0.0305,0.0359,0.0304,0.0359,23840,0
+ABVEW.US,D,20250214,000000,0.032548,0.0358,0.0314,0.0314,17416,0
+ABVEW.US,D,20250218,000000,0.03,0.04,0.03,0.0347,20329,0
+ABVEW.US,D,20250219,000000,0.0344,0.049,0.0322,0.0366,10606,0
+ABVEW.US,D,20250220,000000,0.0327,0.0458,0.0324,0.036,22751,0
+ABVEW.US,D,20250221,000000,0.036,0.04,0.036,0.0391,53833,0
+ABVEW.US,D,20250224,000000,0.049,0.049,0.03,0.0333,6836,0
+ABVEW.US,D,20250225,000000,0.0476,0.048,0.03,0.0437,9994,0
+ABVEW.US,D,20250226,000000,0.047,0.047,0.0326,0.0368,9924,0
+ABVEW.US,D,20250227,000000,0.04,0.0401,0.0337,0.03685,148858,0
+ABVEW.US,D,20250228,000000,0.0387,0.0399,0.0336,0.0336,18322,0
+ABVEW.US,D,20250303,000000,0.0354,0.0371,0.029,0.0349,19929,0
+ABVEW.US,D,20250304,000000,0.033849,0.0387,0.0307,0.0386,18298,0
+ABVEW.US,D,20250305,000000,0.0306,0.0385,0.0289,0.03,40566,0
+ABVEW.US,D,20250306,000000,0.0386,0.0386,0.0305,0.0307,78439,0
+ABVEW.US,D,20250307,000000,0.031001,0.031001,0.0222,0.0281,78414,0
+ABVEW.US,D,20250310,000000,0.0348,0.0348,0.0317,0.0317,770,0
+ABVEW.US,D,20250311,000000,0.0305,0.0305,0.0305,0.0305,105,0
+ABVEW.US,D,20250312,000000,0.034,0.034,0.0305,0.0305,1623,0
+ABVEW.US,D,20250313,000000,0.0335,0.0335,0.0288,0.0288,1849,0
+ABVEW.US,D,20250314,000000,0.029198,0.029198,0.029198,0.029198,307,0
+ABVEW.US,D,20250317,000000,0.0338,0.0338,0.022,0.0321,136599,0
+ABVEW.US,D,20250318,000000,0.0298,0.0298,0.0226,0.029291,1558,0
+ABVEW.US,D,20250319,000000,0.02889,0.02889,0.022,0.0287,10999,0
+ABVEW.US,D,20250320,000000,0.0284,0.0284,0.022,0.0282,8104,0
+ABVEW.US,D,20250321,000000,0.0223,0.028,0.0222,0.0222,1117,0
+ABVEW.US,D,20250324,000000,0.0267,0.0267,0.023,0.0267,7999,0
+ABVEW.US,D,20250325,000000,0.0254,0.0254,0.022,0.022,26033,0
+ABVEW.US,D,20250326,000000,0.022,0.024,0.022,0.0228,4170,0
+ABVEW.US,D,20250327,000000,0.023262,0.023262,0.0231,0.0231,1402,0
+ABVEW.US,D,20250328,000000,0.0241,0.0241,0.024,0.0241,2502,0
+ABVEW.US,D,20250331,000000,0.022201,0.0234,0.022,0.0221,43622,0
+ABVEW.US,D,20250401,000000,0.022,0.0223,0.022,0.022,20231,0
+ABVEW.US,D,20250402,000000,0.022,0.023,0.022,0.022,1446,0
+ABVEW.US,D,20250403,000000,0.0221,0.0235,0.0221,0.0221,350,0
+ABVEW.US,D,20250404,000000,0.023499,0.0235,0.0221,0.0221,4898,0
+ABVEW.US,D,20250407,000000,0.022,0.0221,0.022,0.0221,1208,0
+ABVEW.US,D,20250408,000000,0.022,0.023299,0.0201,0.0232,7523,0
+ABVEW.US,D,20250409,000000,0.022503,0.0233,0.0201,0.0202,3444,0
+ABVEW.US,D,20250414,000000,0.0231,0.0232,0.0231,0.0232,18410,0
+ABVEW.US,D,20250415,000000,0.0258,0.0258,0.0206,0.022498,4590,0
+ABVEW.US,D,20250416,000000,0.025699,0.025699,0.025699,0.025699,200,0
+ABVEW.US,D,20250417,000000,0.0203,0.0289,0.0203,0.0289,760,0
+ABVEW.US,D,20250421,000000,0.0287,0.0287,0.0246,0.02485,1233,0
+ABVEW.US,D,20250422,000000,0.0282,0.0282,0.0205,0.022263,3394,0
+ABVEW.US,D,20250423,000000,0.023,0.023,0.0206,0.0226,29225,0
+ABVEW.US,D,20250424,000000,0.023499,0.023499,0.023499,0.023499,204,0
+ABVEW.US,D,20250425,000000,0.0222,0.023599,0.0209,0.0209,3023,0
+ABVEW.US,D,20250428,000000,0.0236,0.0301,0.0235,0.03,54669,0
+ABVEW.US,D,20250429,000000,0.03,0.035,0.022,0.0307,402212,0
+ABVEW.US,D,20250430,000000,0.034,0.0397,0.0302,0.0329,29204,0
+ABVEW.US,D,20250501,000000,0.0398,0.0498,0.0304,0.0498,141619,0
+ABVEW.US,D,20250502,000000,0.0573,0.089,0.0462,0.078365,403696,0
+ABVEW.US,D,20250505,000000,0.0611,0.0901,0.0502,0.0601,230794,0
+ABVEW.US,D,20250506,000000,0.0601,0.060559,0.033601,0.04999,18421,0
+ABVEW.US,D,20250507,000000,0.0487,0.0487,0.036199,0.0487,1506,0
+ABVEW.US,D,20250508,000000,0.0476,0.0476,0.035,0.042656,8048,0
+ABVEW.US,D,20250509,000000,0.045399,0.045399,0.045399,0.045399,509,0
+ABVEW.US,D,20250512,000000,0.0494,0.0494,0.0369,0.0401,24810,0
+ABVEW.US,D,20250513,000000,0.044257,0.0592,0.0411,0.0588,33886,0
+ABVEW.US,D,20250514,000000,0.0588,0.0588,0.0424,0.0474,27469,0
+ABVEW.US,D,20250515,000000,0.0426,0.045851,0.0426,0.045851,3727,0
+ABVEW.US,D,20250516,000000,0.043,0.0474,0.0426,0.043,30932,0
+ABVEW.US,D,20250519,000000,0.0499,0.0499,0.043,0.043,10647,0
+ABVEW.US,D,20250520,000000,0.043,0.0472,0.043,0.04719,5547,0
+ABVEW.US,D,20250521,000000,0.0469,0.0469,0.0351,0.042,39559,0
+ABVEW.US,D,20250522,000000,0.039,0.0582,0.039,0.0582,459214,0
+ABVEW.US,D,20250523,000000,0.0579,0.0579,0.0432,0.0501,249641,0
+ABVEW.US,D,20250527,000000,0.0456,0.0563,0.0456,0.05,59381,0
+ABVEW.US,D,20250528,000000,0.05,0.0562,0.0461,0.0501,199848,0
+ABVEW.US,D,20250529,000000,0.0554,0.0555,0.0466,0.051,154529,0
+ABVEW.US,D,20250530,000000,0.0512,0.0513,0.0512,0.0512,13550,0
+ABVEW.US,D,20250602,000000,0.0514,0.0558,0.0455,0.0456,34222,0
+ABVEW.US,D,20250603,000000,0.0539,0.05399,0.051,0.051,17102,0
+ABVEW.US,D,20250604,000000,0.0539,0.0539,0.04,0.0401,82731,0
+ABVEW.US,D,20250605,000000,0.0525,0.0538,0.041,0.04395,27949,0
+ABVEW.US,D,20250606,000000,0.0522,0.0522,0.0422,0.0484,8445,0
+ABVEW.US,D,20250609,000000,0.0433,0.044547,0.0433,0.0433,3626,0
+ABVEW.US,D,20250610,000000,0.0451,0.0495,0.0451,0.0451,2837,0
+ABVEW.US,D,20250611,000000,0.0453,0.0499,0.0452,0.048621,34765,0
+ABVEW.US,D,20250612,000000,0.049,0.0525,0.0455,0.048663,469978,0
+ABVEW.US,D,20250613,000000,0.0457,0.0558,0.0457,0.053899,3457,0
+ABVEW.US,D,20250616,000000,0.0498,0.056,0.0498,0.0512,171618,0
+ABVEW.US,D,20250617,000000,0.053001,0.0628,0.05,0.06,155102,0
+ABVEW.US,D,20250618,000000,0.0899,0.0899,0.0521,0.0521,20969,0
+ABVEW.US,D,20250620,000000,0.0501,0.0502,0.0501,0.0502,3869,0
+ABVEW.US,D,20250623,000000,0.0497,0.050001,0.0497,0.050001,563,0
+ABVEW.US,D,20250624,000000,0.0529,0.05315,0.0507,0.0507,186583,0
+ABVEW.US,D,20250625,000000,0.0523,0.0523,0.052199,0.052199,732,0
+ABVEW.US,D,20250626,000000,0.0503,0.0516,0.0503,0.0516,3315,0
+ABVEW.US,D,20250627,000000,0.0517,0.0518,0.0511,0.0511,41510,0
+ABVEW.US,D,20250630,000000,0.0511,0.0521,0.0511,0.0521,9437,0
+ABVEW.US,D,20250701,000000,0.0511,0.0517,0.0511,0.0517,3793,0
+ABVEW.US,D,20250702,000000,0.0511,0.0512,0.0509,0.0509,72570,0
+ABVEW.US,D,20250703,000000,0.0501,0.05065,0.042101,0.05,4639,0
+ABVEW.US,D,20250707,000000,0.0507,0.09,0.0499,0.055,82481,0
+ABVEW.US,D,20250708,000000,0.05,0.0549,0.041,0.0472,48059,0
+ABVEW.US,D,20250709,000000,0.0497,0.0497,0.0301,0.0359,130759,0
+ABVEW.US,D,20250710,000000,0.036,0.153395,0.036,0.1274,2237213,0
+ABVEW.US,D,20250711,000000,0.3001,0.441,0.25,0.37,2048295,0
+ABVEW.US,D,20250714,000000,0.3,0.3209,0.21,0.2296,849236,0
+ABVEW.US,D,20250715,000000,0.2047,0.245,0.1503,0.2,379832,0
+ABVEW.US,D,20250716,000000,0.245,0.245,0.1525,0.1655,333630,0
+ABVEW.US,D,20250717,000000,0.3,0.3949,0.2133,0.325,1068788,0
+ABVEW.US,D,20250718,000000,0.38,0.38,0.24,0.275,190822,0
+ABVEW.US,D,20250721,000000,0.3203,0.3639,0.251,0.255,105387,0
+ABVEW.US,D,20250722,000000,0.255,0.2975,0.2179,0.2241,219365,0
+ABVEW.US,D,20250723,000000,0.2399,0.24689,0.1559,0.195,199838,0
+ABVEW.US,D,20250724,000000,0.1703,0.1946,0.151,0.1538,282098,0
+ABVEW.US,D,20250725,000000,0.1887,0.2175,0.158,0.1864,204361,0
+ABVEW.US,D,20250728,000000,0.1864,0.189899,0.161,0.1826,68523,0
+ABVEW.US,D,20250729,000000,0.18,0.1825,0.1614,0.17,35884,0
+ABVEW.US,D,20250730,000000,0.1762,0.2278,0.1633,0.1669,116108,0
+ABVEW.US,D,20250731,000000,0.1852,0.2175,0.161,0.1701,159837,0
+ABVEW.US,D,20250801,000000,0.17,0.1801,0.161,0.1798,58462,0
+ABVEW.US,D,20250804,000000,0.192,0.2097,0.1798,0.179899,12875,0
+ABVEW.US,D,20250805,000000,0.1799,0.2,0.166,0.1735,23959,0
+ABVEW.US,D,20250806,000000,0.1795,0.198396,0.155,0.175,75501,0
+ABVEW.US,D,20250807,000000,0.19,0.19,0.16,0.1888,50017,0
+ABVEW.US,D,20250808,000000,0.17,0.1921,0.17,0.19,38999,0
+ABVEW.US,D,20250811,000000,0.1735,0.1899,0.165801,0.1897,68781,0
+ABVEW.US,D,20250812,000000,0.166301,0.19,0.1658,0.1681,95994,0
+ABVEW.US,D,20250813,000000,0.18,0.1995,0.1799,0.1825,89086,0
+ABVEW.US,D,20250814,000000,0.2093,0.2288,0.1795,0.1795,93009,0
+ABVEW.US,D,20250815,000000,0.179764,0.2,0.178465,0.1858,33074,0
+ABVEW.US,D,20250818,000000,0.19,0.1989,0.16,0.1854,107082,0
+ABVEW.US,D,20250819,000000,0.1988,0.1988,0.1851,0.1851,55817,0
+ABVEW.US,D,20250820,000000,0.1885,0.23,0.187,0.195,128035,0
+ABVEW.US,D,20250821,000000,0.21,0.22,0.2,0.2,9540,0
+ABVEW.US,D,20250822,000000,0.193,0.2,0.186,0.1939,5179,0
+ABVEW.US,D,20250825,000000,0.195,0.2,0.191,0.191,23584,0
+ABVEW.US,D,20250826,000000,0.214999,0.215,0.1925,0.1927,8571,0
+ABVEW.US,D,20250827,000000,0.195,0.2,0.1856,0.185701,112601,0
+ABVEW.US,D,20250828,000000,0.185,0.1998,0.185,0.1996,48209,0
+ABVEW.US,D,20250829,000000,0.195001,0.1998,0.1852,0.1998,22947,0
+ABVEW.US,D,20250902,000000,0.1875,0.276,0.1875,0.2407,144237,0
+ABVEW.US,D,20250903,000000,0.25,0.2995,0.25,0.2651,318430,0
+ABVEW.US,D,20250904,000000,0.2512,0.28,0.25,0.25,49037,0
+ABVEW.US,D,20250905,000000,0.25,0.2799,0.231,0.231,119787,0
+ABVEW.US,D,20250908,000000,0.28,0.3179,0.2428,0.29,142248,0
+ABVEW.US,D,20250909,000000,0.289999,0.29,0.26,0.2899,15496,0
+ABVEW.US,D,20250910,000000,0.27495,0.2886,0.26,0.2601,31551,0
+ABVEW.US,D,20250911,000000,0.2899,0.2899,0.230001,0.237,56105,0
+ABVEW.US,D,20250912,000000,0.2399,0.2399,0.185,0.2066,77689,0
+ABVEW.US,D,20250915,000000,0.2025,0.2425,0.19,0.201,47572,0
+ABVEW.US,D,20250916,000000,0.1976,0.2412,0.175,0.207,67304,0
+ABVEW.US,D,20250917,000000,0.1905,0.2,0.18,0.18,41083,0
+ABVEW.US,D,20250918,000000,0.18,0.201,0.1753,0.1753,22311,0
+ABVEW.US,D,20250919,000000,0.194899,0.201,0.1754,0.19,238737,0
+ABVEW.US,D,20250922,000000,0.209,0.219999,0.1871,0.19,69860,0
+ABVEW.US,D,20250923,000000,0.1901,0.211,0.18,0.206186,32080,0
+ABVEW.US,D,20250924,000000,0.22,0.2899,0.22,0.2736,216362,0
+ABVEW.US,D,20250925,000000,0.2875,0.297,0.2727,0.297,70759,0
+ABVEW.US,D,20250926,000000,0.2751,0.2875,0.240036,0.2648,12179,0
+ABVEW.US,D,20250929,000000,0.2899,0.2899,0.2715,0.2726,57337,0
+ABVEW.US,D,20250930,000000,0.2727,0.2974,0.2201,0.24,17136,0
+ABVEW.US,D,20251001,000000,0.23,0.289999,0.23,0.2772,44686,0
+ABVEW.US,D,20251002,000000,0.32,0.3499,0.29,0.3392,178064,0
+ABVEW.US,D,20251003,000000,0.3032,0.38,0.3032,0.38,231207,0
+ABVEW.US,D,20251006,000000,0.42,0.825,0.42,0.74,1299679,0
+ABVEW.US,D,20251007,000000,0.75,0.75,0.5775,0.7,176649,0
+ABVEW.US,D,20251008,000000,0.75,1.1,0.6239,0.84,986296,0
+ABVEW.US,D,20251009,000000,0.9198,1.01,0.8041,0.87,205721,0
+ABVEW.US,D,20251010,000000,0.8442,0.89,0.56,0.6501,287132,0
+ABVEW.US,D,20251013,000000,0.75,0.9875,0.660101,0.9797,300778,0
+ABVEW.US,D,20251014,000000,0.8496,1,0.8,0.9398,188480,0
+ABVEW.US,D,20251015,000000,0.99,1,0.8222,0.95,235116,0
+ABVEW.US,D,20251016,000000,0.98,1.5,0.84,0.9283,1606768,0
+ABVEW.US,D,20251017,000000,1.01,1.22,0.96,1.22,251231,0
+ABVEW.US,D,20251020,000000,1.21,1.36,1.05,1.2,525589,0
+ABVEW.US,D,20251021,000000,1.2,1.3,0.9722,1.25,544057,0
+ABVEW.US,D,20251022,000000,1.15,1.27,1.04,1.165,181609,0
+ABVEW.US,D,20251023,000000,1.07,1.45,1.07,1.45,328502,0
+ABVEW.US,D,20251024,000000,1.51,1.58,1.1,1.16,556174,0
+ABVEW.US,D,20251027,000000,1.26,1.58,1.26,1.49,442251,0
+ABVEW.US,D,20251028,000000,1.4,1.595,1.27,1.435,260100,0
+ABVEW.US,D,20251029,000000,1.45,1.45,1.15,1.3,496904,0
+ABVEW.US,D,20251030,000000,1.18,1.3,1.1435,1.24,85911,0
+ABVEW.US,D,20251031,000000,1.25,1.39,1.155,1.26,366406,0
+ABVEW.US,D,20251103,000000,1.2,1.28,1.09,1.1,78222,0
+ABVEW.US,D,20251104,000000,1,1.21,0.96,1.095,250697,0
+ABVEW.US,D,20251105,000000,1.055,1.18,1.0501,1.14,81633,0
+ABVEW.US,D,20251106,000000,1.14,1.14,0.94,0.9599,109670,0
+ABVEW.US,D,20251107,000000,1.05,1.05,0.8,0.8552,135251,0
+ABVEW.US,D,20251110,000000,0.88,0.9787,0.7612,0.9104,56548,0
+ABVEW.US,D,20251111,000000,0.86,0.9699,0.7607,0.7991,72448,0
+ABVEW.US,D,20251112,000000,0.7046,0.95,0.7046,0.821,41557,0
+ABVEW.US,D,20251113,000000,0.92999,0.92999,0.6044,0.64,80501,0
+ABVEW.US,D,20251114,000000,0.5201,0.809999,0.51,0.695,77801,0
+ABVEW.US,D,20251117,000000,0.6595,0.7073,0.6,0.64,22420,0
+ABVEW.US,D,20251118,000000,0.68,0.7031,0.5615,0.5901,22478,0
+ABVEW.US,D,20251119,000000,0.6638,0.681,0.519,0.5906,81530,0
+ABVEW.US,D,20251120,000000,0.6843,0.6843,0.5001,0.51,77766,0
+ABVEW.US,D,20251121,000000,0.52,0.65,0.49,0.5201,114192,0
+ABVEW.US,D,20251124,000000,0.543,0.63,0.511,0.5905,146075,0
+ABVEW.US,D,20251125,000000,0.5905,0.5905,0.5,0.5029,52809,0
+ABVEW.US,D,20251126,000000,0.55,0.6,0.5118,0.5701,122040,0
+ABVEW.US,D,20251128,000000,0.74,0.9665,0.7,0.8466,374022,0
+ABVEW.US,D,20251201,000000,0.9219,0.949449,0.67,0.76,64457,0
+ABVEW.US,D,20251202,000000,0.7201,0.82999,0.7201,0.75,11743,0
+ABVEW.US,D,20251203,000000,0.750001,0.785,0.66,0.74,55713,0
+ABVEW.US,D,20251204,000000,0.74,0.74,0.66,0.7,10263,0
+ABVEW.US,D,20251205,000000,0.7,0.73,0.64,0.73,31299,0
+ABVEW.US,D,20251208,000000,0.6526,0.7075,0.58119,0.665,42740,0
+ABVEW.US,D,20251209,000000,0.6,0.68,0.5,0.51,124368,0
+ABVEW.US,D,20251210,000000,0.586,0.8,0.54,0.78,204760,0
+ABVEW.US,D,20251211,000000,0.83,0.92,0.765,0.8486,41275,0
+ABVEW.US,D,20251212,000000,0.4498,0.6,0.4006,0.4099,274685,0
+ABVEW.US,D,20251215,000000,0.4006,0.53,0.32,0.35,197862,0
+ABVEW.US,D,20251216,000000,0.41,0.429899,0.36,0.3901,5767,0
+ABVEW.US,D,20251217,000000,0.48,0.51,0.39,0.4399,35421,0
+ABVEW.US,D,20251218,000000,0.4316,0.44,0.3018,0.3075,43413,0
+ABVEW.US,D,20251219,000000,0.4078,0.469,0.3201,0.4279,60182,0
+ABVEW.US,D,20251222,000000,0.4699,0.4699,0.39,0.3915,31835,0
+ABVEW.US,D,20251223,000000,0.445,0.46,0.35,0.37,41911,0
+ABVEW.US,D,20251224,000000,0.439,0.44,0.36,0.381,8322,0
+ABVEW.US,D,20251226,000000,0.3627,0.474,0.26,0.2701,44387,0
+ABVEW.US,D,20251229,000000,0.3499,0.37,0.3,0.35,34425,0
+ABVEW.US,D,20251230,000000,0.3075,0.36,0.3,0.302,63418,0
+ABVEW.US,D,20251231,000000,0.301,0.37,0.301,0.35,57368,0
+ABVEW.US,D,20260102,000000,0.37,0.45,0.36,0.4313,73704,0
+ABVEW.US,D,20260105,000000,0.3637,0.4519,0.3637,0.4301,31334,0
+ABVEW.US,D,20260106,000000,0.438,0.438,0.38,0.385,16738,0
+ABVEW.US,D,20260107,000000,0.44,0.75,0.41,0.7088,190796,0
+ABVEW.US,D,20260108,000000,0.802,0.8396,0.65,0.74,49009,0
+ABVEW.US,D,20260109,000000,0.6991,0.79,0.6991,0.789,23940,0
+ABVEW.US,D,20260112,000000,0.7899,0.7899,0.6527,0.73,1763,0
+ABVEW.US,D,20260113,000000,0.65,0.73,0.600001,0.61,14946,0
+ABVEW.US,D,20260114,000000,0.72,0.72,0.6,0.6,10552,0
+ABVEW.US,D,20260115,000000,0.571,0.64,0.571,0.6,5111,0
+ABVEW.US,D,20260116,000000,0.57,0.69,0.57,0.5988,16316,0
+ABVEW.US,D,20260120,000000,0.55,0.672959,0.55,0.62,18729,0
+ABVEW.US,D,20260121,000000,0.6251,0.68,0.6251,0.6313,17329,0
+ABVEW.US,D,20260122,000000,0.735,0.83,0.63,0.81,65669,0
+ABVEW.US,D,20260123,000000,0.83,0.8799,0.685,0.841,41128,0
+ABVEW.US,D,20260126,000000,0.778,1,0.6316,0.8178,126538,0
+ABVEW.US,D,20260127,000000,0.7749,0.96,0.625681,0.96,53270,0
+ABVEW.US,D,20260128,000000,0.98,0.99,0.75,0.78,68168,0
+ABVEW.US,D,20260129,000000,0.77,0.77,0.64,0.72,46565,0
+ABVEW.US,D,20260130,000000,0.8066,0.8066,0.6,0.6,31309,0
+ABVEW.US,D,20260202,000000,0.7476,0.7476,0.41,0.5863,56357,0
+ABVEW.US,D,20260203,000000,0.55,0.74,0.47,0.7388,190032,0
+ABVEW.US,D,20260204,000000,0.71,0.71,0.625,0.625,2511,0
+ABVEW.US,D,20260205,000000,0.625,0.65,0.55,0.55,23579,0
+ABVEW.US,D,20260206,000000,0.5667,0.575,0.5508,0.575,5208,0
+ABVEW.US,D,20260209,000000,0.551,0.595,0.5,0.589899,17336,0
+ABVEW.US,D,20260210,000000,0.5,0.5799,0.5,0.54,9755,0
+ABVEW.US,D,20260211,000000,0.5125,0.555,0.485,0.5007,35936,0
+ABVEW.US,D,20260212,000000,0.585001,0.5999,0.411,0.49989,15530,0
+ABVEW.US,D,20260213,000000,0.63,0.64,0.411,0.569899,15550,0
+ABVEW.US,D,20260217,000000,0.573,0.6,0.4825,0.52,32606,0
+ABVEW.US,D,20260218,000000,0.52,0.58,0.5,0.51,6573,0
diff --git a/daily/us/nasdaq stocks/1/aciw.us.txt b/daily/us/nasdaq stocks/1/aciw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd62df550e8dee35b5b44dd3a33c44f306cb7d70
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aciw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACIW.US,D,20050225,000000,7.69,7.88,7.6233,7.82,636315,0
+ACIW.US,D,20050228,000000,7.74,7.96,7.62,7.7933,771069,0
+ACIW.US,D,20050301,000000,7.8333,7.9567,7.7367,7.89,955146,0
+ACIW.US,D,20050302,000000,7.8333,7.95,7.7667,7.7933,703563,0
+ACIW.US,D,20050303,000000,7.8767,7.9267,7.6433,7.8367,676269,0
+ACIW.US,D,20050304,000000,7.9133,7.9167,7.6667,7.69,1188519,0
+ACIW.US,D,20050307,000000,7.6833,7.8333,7.6567,7.68,776004,0
+ACIW.US,D,20050308,000000,7.6667,7.72,7.5367,7.55,733407,0
+ACIW.US,D,20050309,000000,7.53,7.67,7.4333,7.46,718149,0
+ACIW.US,D,20050310,000000,7.4333,7.4933,7.35,7.42,829983,0
+ACIW.US,D,20050311,000000,7.3667,7.5767,7.3667,7.5767,836460,0
+ACIW.US,D,20050314,000000,7.5233,7.65,7.5233,7.6067,1153473,0
+ACIW.US,D,20050315,000000,7.7,7.8667,7.62,7.6467,571176,0
+ACIW.US,D,20050316,000000,7.6033,7.84,7.6033,7.6067,1039359,0
+ACIW.US,D,20050317,000000,7.6667,7.7667,7.5867,7.6567,570153,0
+ACIW.US,D,20050318,000000,7.6733,7.7267,7.5667,7.57,1181769,0
+ACIW.US,D,20050321,000000,7.65,7.79,7.5133,7.79,920982,0
+ACIW.US,D,20050322,000000,7.8167,8.0367,7.6667,7.7033,1276194,0
+ACIW.US,D,20050323,000000,7.64,7.7567,7.64,7.66,378285,0
+ACIW.US,D,20050324,000000,7.7367,7.7833,7.5767,7.5767,511815,0
+ACIW.US,D,20050328,000000,7.64,7.7,7.5833,7.6933,667620,0
+ACIW.US,D,20050329,000000,7.77,7.7933,7.5933,7.6167,838113,0
+ACIW.US,D,20050330,000000,7.6067,7.7433,7.6067,7.7067,592794,0
+ACIW.US,D,20050331,000000,7.7333,7.7667,7.6467,7.7167,872868,0
+ACIW.US,D,20050401,000000,7.76,7.8133,7.6033,7.6267,736080,0
+ACIW.US,D,20050404,000000,7.6,7.79,7.5767,7.7167,610296,0
+ACIW.US,D,20050405,000000,7.75,7.7667,7.6833,7.7433,500787,0
+ACIW.US,D,20050406,000000,7.76,7.7667,7.6,7.6333,495951,0
+ACIW.US,D,20050407,000000,7.63,7.78,7.63,7.66,724488,0
+ACIW.US,D,20050408,000000,7.6833,7.6833,7.47,7.47,1025220,0
+ACIW.US,D,20050411,000000,7.4267,7.4533,7.35,7.3867,825369,0
+ACIW.US,D,20050412,000000,7.3633,7.5,7.2367,7.4633,1008441,0
+ACIW.US,D,20050413,000000,7.4833,7.4833,7.2067,7.26,763800,0
+ACIW.US,D,20050414,000000,7.1867,7.2433,7.1233,7.1233,583572,0
+ACIW.US,D,20050415,000000,7.1733,7.2,6.94,6.97,406257,0
+ACIW.US,D,20050418,000000,6.94,7.08,6.8633,7.0267,466029,0
+ACIW.US,D,20050419,000000,6.9867,7.1233,6.96,7.1067,776064,0
+ACIW.US,D,20050420,000000,7.1,7.12,6.9833,7.0667,598086,0
+ACIW.US,D,20050421,000000,7.0867,7.3533,7.0833,7.34,521070,0
+ACIW.US,D,20050422,000000,7.3,7.3,7.14,7.24,504573,0
+ACIW.US,D,20050425,000000,7.2533,7.3033,7.0933,7.1233,632094,0
+ACIW.US,D,20050426,000000,7.11,7.11,6.76,6.7767,927564,0
+ACIW.US,D,20050427,000000,7.08,7.25,6.9733,7.0467,2640096,0
+ACIW.US,D,20050428,000000,6.9933,7.07,6.9033,6.9233,1311582,0
+ACIW.US,D,20050429,000000,6.9067,7.02,6.8367,6.91,1198704,0
+ACIW.US,D,20050502,000000,6.98,7.14,6.95,7.07,1375551,0
+ACIW.US,D,20050503,000000,7.1067,7.2967,7.08,7.2133,679845,0
+ACIW.US,D,20050504,000000,7.2633,7.3733,7.2433,7.2933,780777,0
+ACIW.US,D,20050505,000000,7.2867,7.36,7.2067,7.36,710178,0
+ACIW.US,D,20050506,000000,7.4133,7.4133,7.2467,7.25,744435,0
+ACIW.US,D,20050509,000000,7.2467,7.4267,7.2067,7.4267,1172010,0
+ACIW.US,D,20050510,000000,7.3267,7.4167,7.21,7.2667,873360,0
+ACIW.US,D,20050511,000000,7.3167,7.3333,7.1767,7.3267,443919,0
+ACIW.US,D,20050512,000000,7.32,7.35,7.1933,7.23,790698,0
+ACIW.US,D,20050513,000000,7.2667,7.2667,7.1433,7.2067,1103727,0
+ACIW.US,D,20050516,000000,7.24,7.41,7.1867,7.2967,1255794,0
+ACIW.US,D,20050517,000000,7.3033,7.3567,7.2167,7.2567,791424,0
+ACIW.US,D,20050518,000000,7.2333,7.4133,7.2067,7.3733,933393,0
+ACIW.US,D,20050519,000000,7.3333,7.5433,7.3333,7.4933,825336,0
+ACIW.US,D,20050520,000000,7.4967,7.5367,7.47,7.5,584439,0
+ACIW.US,D,20050523,000000,7.4667,7.5633,7.4567,7.55,646980,0
+ACIW.US,D,20050524,000000,7.58,7.66,7.52,7.66,455592,0
+ACIW.US,D,20050525,000000,7.62,7.68,7.6,7.6067,560637,0
+ACIW.US,D,20050526,000000,7.6033,7.7567,7.6033,7.6633,538410,0
+ACIW.US,D,20050527,000000,7.6267,7.6867,7.5867,7.5967,458694,0
+ACIW.US,D,20050531,000000,7.5967,7.6567,7.5733,7.5933,591651,0
+ACIW.US,D,20050601,000000,7.6333,7.6867,7.5667,7.6867,603009,0
+ACIW.US,D,20050602,000000,7.6767,7.7,7.63,7.6833,379335,0
+ACIW.US,D,20050603,000000,7.6333,7.7,7.6167,7.6633,578802,0
+ACIW.US,D,20050606,000000,7.6533,7.7567,7.5833,7.69,483372,0
+ACIW.US,D,20050607,000000,7.67,7.9,7.6333,7.6867,631065,0
+ACIW.US,D,20050608,000000,7.6833,7.7767,7.65,7.6567,380778,0
+ACIW.US,D,20050609,000000,7.65,7.8,7.64,7.76,544491,0
+ACIW.US,D,20050610,000000,7.8067,7.8067,7.7333,7.74,345123,0
+ACIW.US,D,20050613,000000,7.74,7.8767,7.68,7.8633,368778,0
+ACIW.US,D,20050614,000000,7.8167,7.8933,7.8,7.87,321942,0
+ACIW.US,D,20050615,000000,7.8867,8.0433,7.7333,8.0267,962256,0
+ACIW.US,D,20050616,000000,8.0333,8.1833,8.03,8.1467,663309,0
+ACIW.US,D,20050617,000000,7.9933,8.1333,7.86,8.01,1249926,0
+ACIW.US,D,20050620,000000,8.0267,8.05,7.9,7.94,328653,0
+ACIW.US,D,20050621,000000,7.91,8.0833,7.9067,8.0167,302664,0
+ACIW.US,D,20050622,000000,8.1533,8.1833,8.02,8.1367,294819,0
+ACIW.US,D,20050623,000000,8.0633,8.1833,7.9333,7.9333,362157,0
+ACIW.US,D,20050624,000000,7.9367,8.0267,7.7767,7.8333,851394,0
+ACIW.US,D,20050627,000000,7.83,7.8333,7.69,7.7133,371982,0
+ACIW.US,D,20050628,000000,7.7333,7.91,7.6767,7.8967,475632,0
+ACIW.US,D,20050629,000000,7.8367,8.02,7.8367,7.99,349260,0
+ACIW.US,D,20050630,000000,8.0167,8.3833,8.0167,8.21,1142139,0
+ACIW.US,D,20050701,000000,8.23,8.3533,8.2,8.2733,955113,0
+ACIW.US,D,20050705,000000,8.22,8.4033,8.2167,8.3933,687642,0
+ACIW.US,D,20050706,000000,8.3833,8.4867,8.27,8.2767,1189596,0
+ACIW.US,D,20050707,000000,8.1933,8.3067,8.1633,8.25,569007,0
+ACIW.US,D,20050708,000000,8.2533,8.7133,8.2533,8.5767,653139,0
+ACIW.US,D,20050711,000000,8.5833,8.9567,8.57,8.9567,598617,0
+ACIW.US,D,20050712,000000,8.9567,8.9867,8.8467,8.8933,689463,0
+ACIW.US,D,20050713,000000,8.8933,8.9333,8.71,8.8133,691992,0
+ACIW.US,D,20050714,000000,8.8133,8.86,8.7067,8.76,442377,0
+ACIW.US,D,20050715,000000,8.6933,8.9367,8.6933,8.8533,800331,0
+ACIW.US,D,20050718,000000,8.84,8.8733,8.6567,8.7733,316239,0
+ACIW.US,D,20050719,000000,8.7533,9,8.7467,8.9533,659190,0
+ACIW.US,D,20050720,000000,8.9167,9.0567,8.79,8.9867,561183,0
+ACIW.US,D,20050721,000000,8.9967,8.9967,8.7033,8.71,569535,0
+ACIW.US,D,20050722,000000,8.6833,8.8433,8.5833,8.84,601239,0
+ACIW.US,D,20050725,000000,8.8367,9,8.65,8.68,687651,0
+ACIW.US,D,20050726,000000,8.63,8.7733,8.55,8.55,761841,0
+ACIW.US,D,20050727,000000,8.76,9.2967,8.7333,9.1033,1162131,0
+ACIW.US,D,20050728,000000,9.19,9.19,8.9733,9.0633,571551,0
+ACIW.US,D,20050729,000000,9.03,9.1,8.8233,8.9167,402375,0
+ACIW.US,D,20050801,000000,8.9833,8.99,8.7633,8.8067,588123,0
+ACIW.US,D,20050802,000000,8.8333,8.93,8.71,8.7467,592305,0
+ACIW.US,D,20050803,000000,8.7533,8.9733,8.7367,8.8,757479,0
+ACIW.US,D,20050804,000000,8.7467,8.8067,8.4133,8.4133,581682,0
+ACIW.US,D,20050805,000000,8.4,8.55,8.38,8.4167,369375,0
+ACIW.US,D,20050808,000000,8.48,8.5367,8.3433,8.46,366678,0
+ACIW.US,D,20050809,000000,8.4833,8.5833,8.41,8.5433,424284,0
+ACIW.US,D,20050810,000000,8.6,8.7133,8.34,8.4,391251,0
+ACIW.US,D,20050811,000000,8.4467,8.7567,8.4033,8.7433,412065,0
+ACIW.US,D,20050812,000000,8.6733,8.6833,8.44,8.62,395484,0
+ACIW.US,D,20050815,000000,8.5967,8.8433,8.43,8.8367,530748,0
+ACIW.US,D,20050816,000000,8.8367,8.8367,8.4167,8.5033,452043,0
+ACIW.US,D,20050817,000000,8.5033,8.6433,8.48,8.5,224097,0
+ACIW.US,D,20050818,000000,8.4433,8.4433,8.1467,8.2367,544116,0
+ACIW.US,D,20050819,000000,8.19,8.3267,8.15,8.2667,591459,0
+ACIW.US,D,20050822,000000,8.2433,8.5333,8.2433,8.5333,482820,0
+ACIW.US,D,20050823,000000,8.5467,8.6333,8.4033,8.53,536985,0
+ACIW.US,D,20050824,000000,8.5333,8.84,8.5333,8.7667,673011,0
+ACIW.US,D,20050825,000000,8.79,8.8467,8.7367,8.8133,420849,0
+ACIW.US,D,20050826,000000,8.8167,8.8167,8.5367,8.5367,564396,0
+ACIW.US,D,20050829,000000,8.5167,8.8233,8.47,8.81,467280,0
+ACIW.US,D,20050830,000000,8.8233,8.9033,8.6467,8.6933,481566,0
+ACIW.US,D,20050831,000000,8.6667,8.9267,8.59,8.9267,449031,0
+ACIW.US,D,20050901,000000,8.95,9.25,8.8633,9.1933,1229562,0
+ACIW.US,D,20050902,000000,9.23,9.4867,9.11,9.1967,1308669,0
+ACIW.US,D,20050906,000000,9.2433,9.3567,9.1633,9.3533,1083798,0
+ACIW.US,D,20050907,000000,9.3833,9.4267,9.2867,9.4267,611112,0
+ACIW.US,D,20050908,000000,9.4033,9.503,9.33,9.4167,523227,0
+ACIW.US,D,20050909,000000,9.4167,9.4567,9.3033,9.3333,624801,0
+ACIW.US,D,20050912,000000,9.38,9.65,9.3267,9.573,839718,0
+ACIW.US,D,20050913,000000,9.513,9.617,9.32,9.4233,515316,0
+ACIW.US,D,20050914,000000,9.45,9.46,9.2233,9.3133,352833,0
+ACIW.US,D,20050915,000000,9.33,9.3367,9.2,9.23,277653,0
+ACIW.US,D,20050916,000000,9.2667,9.46,9.2467,9.39,1658319,0
+ACIW.US,D,20050919,000000,9.4667,9.4767,9.1167,9.17,340650,0
+ACIW.US,D,20050920,000000,9.2133,9.4033,9.0567,9.09,410550,0
+ACIW.US,D,20050921,000000,9.0533,9.0933,8.9333,8.99,579150,0
+ACIW.US,D,20050922,000000,8.9733,9.1433,8.9733,9.1233,525960,0
+ACIW.US,D,20050923,000000,9.1367,9.1367,8.9667,9.1233,505239,0
+ACIW.US,D,20050926,000000,9.1933,9.36,8.94,9.0833,635757,0
+ACIW.US,D,20050927,000000,9.0933,9.0933,8.9033,8.9867,614043,0
+ACIW.US,D,20050928,000000,8.9867,9.1033,8.9167,9.01,918990,0
+ACIW.US,D,20050929,000000,9.0233,9.24,8.9733,9.23,564906,0
+ACIW.US,D,20050930,000000,9.2633,9.32,9.12,9.2833,406437,0
+ACIW.US,D,20051003,000000,9.29,9.3833,9.14,9.2133,411120,0
+ACIW.US,D,20051004,000000,9.18,9.3833,9.0867,9.1333,504306,0
+ACIW.US,D,20051005,000000,9.11,9.11,8.72,8.72,482892,0
+ACIW.US,D,20051006,000000,8.7267,9.0567,8.69,8.9333,599784,0
+ACIW.US,D,20051007,000000,8.96,9.25,8.96,9.1033,382023,0
+ACIW.US,D,20051010,000000,9.1733,9.4833,9.08,9.3267,1080414,0
+ACIW.US,D,20051011,000000,9.577,9.74,9.3867,9.4567,1350288,0
+ACIW.US,D,20051012,000000,9.49,9.49,9.1833,9.3,932085,0
+ACIW.US,D,20051013,000000,9.3,9.4133,9.16,9.3367,982653,0
+ACIW.US,D,20051014,000000,9.39,9.743,9.2633,9.737,1145826,0
+ACIW.US,D,20051017,000000,9.967,10.067,9.773,9.91,1372764,0
+ACIW.US,D,20051018,000000,9.98,9.997,9.72,9.737,787920,0
+ACIW.US,D,20051019,000000,9.7,9.917,9.553,9.913,805173,0
+ACIW.US,D,20051020,000000,9.957,9.983,9.737,9.903,607170,0
+ACIW.US,D,20051021,000000,9.907,10,9.593,9.627,754848,0
+ACIW.US,D,20051024,000000,9.667,9.773,9.4133,9.773,1133391,0
+ACIW.US,D,20051025,000000,9.763,9.773,9.43,9.7,836226,0
+ACIW.US,D,20051026,000000,9.72,9.72,9.4067,9.4867,1208160,0
+ACIW.US,D,20051027,000000,9.4067,9.46,8.3033,8.32,3493848,0
+ACIW.US,D,20051028,000000,8.4333,8.7933,8.4333,8.54,1160967,0
+ACIW.US,D,20051031,000000,8.54,9.05,8.54,9.0033,1060377,0
+ACIW.US,D,20051101,000000,9.0233,9.0233,8.73,8.8567,676911,0
+ACIW.US,D,20051102,000000,8.8467,9.1833,8.8333,9.1833,885843,0
+ACIW.US,D,20051103,000000,9.2167,9.3167,8.9967,9.09,782700,0
+ACIW.US,D,20051104,000000,9.1367,9.2067,8.92,9.02,543174,0
+ACIW.US,D,20051107,000000,9.02,9.1367,8.9633,8.99,679542,0
+ACIW.US,D,20051108,000000,8.9567,9.1467,8.95,9.1133,510843,0
+ACIW.US,D,20051109,000000,9.07,9.3633,9.0533,9.2333,925215,0
+ACIW.US,D,20051110,000000,9.2767,9.39,8.9833,9.3067,423318,0
+ACIW.US,D,20051111,000000,9.2767,9.4067,9.1733,9.1933,290562,0
+ACIW.US,D,20051114,000000,9.17,9.23,8.9933,9.1233,452226,0
+ACIW.US,D,20051115,000000,9.12,9.1433,8.6433,8.6433,759057,0
+ACIW.US,D,20051116,000000,8.6333,8.87,8.5,8.79,600216,0
+ACIW.US,D,20051117,000000,8.82,8.9867,8.6433,8.7367,662094,0
+ACIW.US,D,20051118,000000,8.8033,8.92,8.7267,8.92,374376,0
+ACIW.US,D,20051121,000000,8.9267,9.3367,8.85,9.3233,748986,0
+ACIW.US,D,20051122,000000,9.3533,9.3533,9.1733,9.32,429228,0
+ACIW.US,D,20051123,000000,9.3133,9.3667,9.1533,9.29,260331,0
+ACIW.US,D,20051125,000000,9.35,9.3533,9.2367,9.3033,110781,0
+ACIW.US,D,20051128,000000,9.34,9.3633,9.0867,9.14,395523,0
+ACIW.US,D,20051129,000000,9.2133,9.37,9.18,9.2467,504783,0
+ACIW.US,D,20051130,000000,9.2867,9.75,9.2267,9.7,1375911,0
+ACIW.US,D,20051201,000000,9.753,9.917,9.7,9.863,993441,0
+ACIW.US,D,20051202,000000,9.883,9.927,9.767,9.873,748785,0
+ACIW.US,D,20051205,000000,9.803,10.133,9.79,10.113,1493037,0
+ACIW.US,D,20051206,000000,10.17,10.217,10.083,10.16,2022387,0
+ACIW.US,D,20051207,000000,10.223,10.223,9.947,9.957,1174011,0
+ACIW.US,D,20051208,000000,9.937,10.163,9.827,9.94,594768,0
+ACIW.US,D,20051209,000000,9.907,10.067,9.87,10.033,703083,0
+ACIW.US,D,20051212,000000,10.1,10.1,9.83,9.987,744078,0
+ACIW.US,D,20051213,000000,9.953,10.01,9.81,9.95,840465,0
+ACIW.US,D,20051214,000000,9.893,10.03,9.79,9.92,572424,0
+ACIW.US,D,20051215,000000,9.903,9.94,9.613,9.723,1046268,0
+ACIW.US,D,20051216,000000,9.71,9.903,9.57,9.88,1368924,0
+ACIW.US,D,20051219,000000,9.933,9.963,9.617,9.66,656325,0
+ACIW.US,D,20051220,000000,9.717,9.79,9.593,9.63,567069,0
+ACIW.US,D,20051221,000000,9.7,9.787,9.567,9.737,559551,0
+ACIW.US,D,20051222,000000,9.787,9.85,9.643,9.763,540078,0
+ACIW.US,D,20051223,000000,9.78,9.907,9.763,9.897,266532,0
+ACIW.US,D,20051227,000000,9.88,9.977,9.733,9.743,762639,0
+ACIW.US,D,20051228,000000,9.793,9.793,9.4333,9.71,889074,0
+ACIW.US,D,20051229,000000,9.697,9.817,9.657,9.68,729075,0
+ACIW.US,D,20051230,000000,9.69,9.78,9.59,9.597,707925,0
+ACIW.US,D,20060103,000000,9.643,9.817,9.3533,9.69,750630,0
+ACIW.US,D,20060104,000000,9.763,9.763,9.533,9.69,506955,0
+ACIW.US,D,20060105,000000,9.667,10.247,9.657,10.16,1017486,0
+ACIW.US,D,20060106,000000,10.247,10.383,10.12,10.36,751932,0
+ACIW.US,D,20060109,000000,10.28,10.487,10.247,10.473,869079,0
+ACIW.US,D,20060110,000000,10.423,10.63,10.42,10.597,967554,0
+ACIW.US,D,20060111,000000,10.593,10.653,10.457,10.537,1006074,0
+ACIW.US,D,20060112,000000,10.57,10.57,10.323,10.413,657384,0
+ACIW.US,D,20060113,000000,10.453,10.507,10.373,10.383,659481,0
+ACIW.US,D,20060117,000000,10.307,10.443,10.137,10.437,826761,0
+ACIW.US,D,20060118,000000,10.367,10.733,10.367,10.667,755460,0
+ACIW.US,D,20060119,000000,10.727,10.98,10.67,10.927,832386,0
+ACIW.US,D,20060120,000000,10.99,10.99,10.773,10.833,649032,0
+ACIW.US,D,20060123,000000,10.937,11.033,10.837,10.947,389724,0
+ACIW.US,D,20060124,000000,10.973,11.167,10.95,11.123,377415,0
+ACIW.US,D,20060125,000000,11.167,11.167,10.92,10.993,658722,0
+ACIW.US,D,20060126,000000,10.997,11.13,10.997,11.08,402813,0
+ACIW.US,D,20060127,000000,11.073,11.25,10.967,11.07,391473,0
+ACIW.US,D,20060130,000000,11.05,11.083,10.833,10.927,555939,0
+ACIW.US,D,20060131,000000,10.837,11.15,10.687,10.997,1109172,0
+ACIW.US,D,20060201,000000,10.997,11.15,10.92,10.97,1404504,0
+ACIW.US,D,20060202,000000,11.007,11.007,10.573,10.86,823272,0
+ACIW.US,D,20060203,000000,10.78,10.97,10.583,10.747,987882,0
+ACIW.US,D,20060206,000000,10.797,10.96,10.687,10.933,689910,0
+ACIW.US,D,20060207,000000,10.893,10.993,10.73,10.863,1090488,0
+ACIW.US,D,20060208,000000,10.917,10.95,10.643,10.72,400965,0
+ACIW.US,D,20060209,000000,10.703,10.8,10.583,10.72,984573,0
+ACIW.US,D,20060210,000000,10.76,10.76,10.393,10.557,736524,0
+ACIW.US,D,20060213,000000,10.49,10.517,10.18,10.22,1097910,0
+ACIW.US,D,20060214,000000,10.283,10.383,10.08,10.23,826437,0
+ACIW.US,D,20060215,000000,9.613,10.317,9.527,10.28,1721958,0
+ACIW.US,D,20060216,000000,10.34,10.49,10.323,10.433,952242,0
+ACIW.US,D,20060217,000000,10.47,10.47,10.057,10.257,614751,0
+ACIW.US,D,20060221,000000,10.3,10.3,9.907,9.917,748359,0
+ACIW.US,D,20060222,000000,9.993,10.047,9.837,9.913,971934,0
+ACIW.US,D,20060223,000000,9.867,10.4,9.85,10.343,1827156,0
+ACIW.US,D,20060224,000000,10.383,10.837,10.323,10.813,1392231,0
+ACIW.US,D,20060227,000000,10.82,11.003,10.8,11.003,1176054,0
+ACIW.US,D,20060228,000000,10.933,11.143,10.917,11.12,1578996,0
+ACIW.US,D,20060301,000000,11.13,11.457,11.13,11.343,1859967,0
+ACIW.US,D,20060302,000000,11.343,11.417,10.86,11.063,1270554,0
+ACIW.US,D,20060303,000000,11.003,11.247,10.983,11.12,590379,0
+ACIW.US,D,20060306,000000,11.107,11.16,10.767,10.873,1200393,0
+ACIW.US,D,20060307,000000,10.81,10.867,10.573,10.65,633618,0
+ACIW.US,D,20060308,000000,10.63,10.63,10.36,10.433,980598,0
+ACIW.US,D,20060309,000000,10.44,10.49,10.263,10.283,522900,0
+ACIW.US,D,20060310,000000,10.28,10.467,10.28,10.42,606198,0
+ACIW.US,D,20060313,000000,10.44,10.55,10.283,10.32,468129,0
+ACIW.US,D,20060314,000000,10.28,10.5,10.177,10.433,404463,0
+ACIW.US,D,20060315,000000,10.38,10.517,10.297,10.447,748455,0
+ACIW.US,D,20060316,000000,10.527,10.527,10.407,10.47,401106,0
+ACIW.US,D,20060317,000000,10.5,10.53,10.313,10.323,1379319,0
+ACIW.US,D,20060320,000000,10.3,10.45,10.247,10.303,531228,0
+ACIW.US,D,20060321,000000,10.243,10.403,10.077,10.14,604614,0
+ACIW.US,D,20060322,000000,10.09,10.277,10.04,10.23,412065,0
+ACIW.US,D,20060323,000000,10.2,10.25,10.1,10.207,249882,0
+ACIW.US,D,20060324,000000,10.233,10.807,10.19,10.77,1177647,0
+ACIW.US,D,20060327,000000,10.747,10.833,10.543,10.613,912840,0
+ACIW.US,D,20060328,000000,10.553,10.657,10.36,10.457,604035,0
+ACIW.US,D,20060329,000000,10.47,10.577,10.333,10.343,670302,0
+ACIW.US,D,20060330,000000,10.37,10.453,10.257,10.367,1140387,0
+ACIW.US,D,20060331,000000,10.347,10.44,10.267,10.403,1109907,0
+ACIW.US,D,20060403,000000,10.373,10.41,10.123,10.143,317241,0
+ACIW.US,D,20060404,000000,10.21,10.377,10.083,10.247,629562,0
+ACIW.US,D,20060405,000000,10.417,11.063,10.417,10.97,1638246,0
+ACIW.US,D,20060406,000000,10.98,10.983,10.667,10.78,573801,0
+ACIW.US,D,20060407,000000,10.813,11.043,10.62,10.71,764769,0
+ACIW.US,D,20060410,000000,10.643,10.917,10.643,10.843,603855,0
+ACIW.US,D,20060411,000000,10.813,10.96,10.75,10.913,975678,0
+ACIW.US,D,20060412,000000,11.14,11.143,10.91,11.003,822171,0
+ACIW.US,D,20060413,000000,11.017,11.073,10.93,10.963,602055,0
+ACIW.US,D,20060417,000000,11.013,11.437,11.013,11.363,1765134,0
+ACIW.US,D,20060418,000000,11.46,11.88,11.423,11.83,1453038,0
+ACIW.US,D,20060419,000000,11.897,11.947,11.663,11.82,1300560,0
+ACIW.US,D,20060420,000000,11.833,11.833,11.733,11.787,519939,0
+ACIW.US,D,20060421,000000,11.89,12.063,11.753,12,1491465,0
+ACIW.US,D,20060424,000000,12.017,12.017,11.717,11.77,721440,0
+ACIW.US,D,20060425,000000,11.783,11.997,11.583,11.76,769146,0
+ACIW.US,D,20060426,000000,12.633,13.24,12.56,13.06,3692844,0
+ACIW.US,D,20060427,000000,13.053,13.683,13,13.313,1431531,0
+ACIW.US,D,20060428,000000,13.203,13.36,12.75,13.313,994647,0
+ACIW.US,D,20060501,000000,13.313,13.52,13.203,13.26,1172715,0
+ACIW.US,D,20060502,000000,13.26,13.81,13.25,13.653,1151559,0
+ACIW.US,D,20060503,000000,13.633,13.967,13.627,13.85,750342,0
+ACIW.US,D,20060504,000000,13.833,14.04,13.773,14.01,661440,0
+ACIW.US,D,20060505,000000,14.043,14.333,14.003,14.237,910260,0
+ACIW.US,D,20060508,000000,14.237,14.277,13.957,14.023,954072,0
+ACIW.US,D,20060509,000000,13.98,14.163,13.813,13.983,751548,0
+ACIW.US,D,20060510,000000,13.957,14.047,13.777,13.917,759876,0
+ACIW.US,D,20060511,000000,13.88,13.917,13.44,13.5,966849,0
+ACIW.US,D,20060512,000000,13.503,13.78,13.363,13.643,1056219,0
+ACIW.US,D,20060515,000000,13.55,14.037,13.537,13.713,1014600,0
+ACIW.US,D,20060516,000000,13.707,13.747,13.43,13.513,882984,0
+ACIW.US,D,20060517,000000,13.41,13.49,12.953,12.987,1172976,0
+ACIW.US,D,20060518,000000,13.097,13.25,12.887,12.903,816390,0
+ACIW.US,D,20060519,000000,12.883,13.043,12.8,12.897,848715,0
+ACIW.US,D,20060522,000000,12.827,12.91,12.267,12.607,1183104,0
+ACIW.US,D,20060523,000000,12.687,13.017,12.627,12.683,653088,0
+ACIW.US,D,20060524,000000,12.667,13.09,12.2,12.473,1494834,0
+ACIW.US,D,20060525,000000,12.627,13.023,12.57,13,1273770,0
+ACIW.US,D,20060526,000000,13.033,13.203,12.937,13.1,639807,0
+ACIW.US,D,20060530,000000,13.06,13.203,12.753,12.993,1172490,0
+ACIW.US,D,20060531,000000,13,13.2,12.89,13.02,727851,0
+ACIW.US,D,20060601,000000,13.083,13.817,13.06,13.807,834570,0
+ACIW.US,D,20060602,000000,13.81,14,13.503,13.723,698082,0
+ACIW.US,D,20060605,000000,13.67,13.67,13.237,13.337,1034187,0
+ACIW.US,D,20060606,000000,13.333,13.423,13.25,13.393,744909,0
+ACIW.US,D,20060607,000000,13.34,13.743,13.243,13.38,862053,0
+ACIW.US,D,20060608,000000,13.54,13.783,13.15,13.5,1992864,0
+ACIW.US,D,20060609,000000,13.653,13.653,13.023,13.05,846696,0
+ACIW.US,D,20060612,000000,13.13,13.157,12.66,12.67,750726,0
+ACIW.US,D,20060613,000000,12.663,12.893,12.21,12.417,1333410,0
+ACIW.US,D,20060614,000000,12.417,12.573,12.203,12.48,798588,0
+ACIW.US,D,20060615,000000,12.603,13.24,12.56,13.183,1431510,0
+ACIW.US,D,20060616,000000,13.183,13.297,12.833,13.023,2240769,0
+ACIW.US,D,20060619,000000,13.023,13.067,12.687,12.783,741558,0
+ACIW.US,D,20060620,000000,12.75,12.897,12.617,12.677,522438,0
+ACIW.US,D,20060621,000000,12.64,13.403,12.64,13.267,848478,0
+ACIW.US,D,20060622,000000,13.253,13.303,12.9,13.06,669108,0
+ACIW.US,D,20060623,000000,12.923,13.22,12.833,12.963,527826,0
+ACIW.US,D,20060626,000000,13.017,13.36,12.987,13.313,561246,0
+ACIW.US,D,20060627,000000,13.35,13.473,13.04,13.1,828990,0
+ACIW.US,D,20060628,000000,13.177,13.203,12.8,13.16,601218,0
+ACIW.US,D,20060629,000000,13.23,13.717,13.063,13.647,862677,0
+ACIW.US,D,20060630,000000,13.723,13.967,13.65,13.897,929061,0
+ACIW.US,D,20060703,000000,13.863,14.123,13.757,14.067,326418,0
+ACIW.US,D,20060705,000000,14.067,14.07,13.62,13.8,799902,0
+ACIW.US,D,20060706,000000,13.833,14.037,13.673,13.78,474126,0
+ACIW.US,D,20060707,000000,13.77,13.92,13.573,13.583,390630,0
+ACIW.US,D,20060710,000000,13.58,13.663,13.097,13.103,553743,0
+ACIW.US,D,20060711,000000,13.05,13.32,12.833,13.32,581136,0
+ACIW.US,D,20060712,000000,13.267,13.32,12.957,12.997,672855,0
+ACIW.US,D,20060713,000000,12.943,12.993,12.32,12.363,1613655,0
+ACIW.US,D,20060714,000000,12.363,12.507,12.1,12.383,525000,0
+ACIW.US,D,20060717,000000,12.36,12.46,12.153,12.227,270483,0
+ACIW.US,D,20060718,000000,12.277,12.383,11.89,12.093,813129,0
+ACIW.US,D,20060719,000000,12.053,12.56,11.687,12.247,1224486,0
+ACIW.US,D,20060720,000000,12.44,12.44,11.587,11.643,1719780,0
+ACIW.US,D,20060721,000000,11.62,11.667,11.02,11.103,2141427,0
+ACIW.US,D,20060724,000000,11.22,11.223,11.02,11.057,1621812,0
+ACIW.US,D,20060725,000000,11,11.043,10.35,10.373,3500649,0
+ACIW.US,D,20060726,000000,11.167,12.433,10.877,11.83,5174301,0
+ACIW.US,D,20060727,000000,11.833,12,11.393,11.463,1686006,0
+ACIW.US,D,20060728,000000,11.467,12.01,11.467,11.97,1257582,0
+ACIW.US,D,20060731,000000,11.903,12.417,11.833,12.34,1669026,0
+ACIW.US,D,20060801,000000,12.307,12.357,12.037,12.117,1459410,0
+ACIW.US,D,20060802,000000,12.203,12.567,12.087,12.253,1360440,0
+ACIW.US,D,20060803,000000,12.237,12.587,12.197,12.547,1447209,0
+ACIW.US,D,20060804,000000,12.667,12.693,11.883,12.02,951018,0
+ACIW.US,D,20060807,000000,12,12.04,11.807,11.88,563430,0
+ACIW.US,D,20060808,000000,11.957,11.99,11.537,11.58,1170864,0
+ACIW.US,D,20060809,000000,11.717,11.99,11.647,11.77,1070718,0
+ACIW.US,D,20060810,000000,11.637,11.753,11.473,11.57,843219,0
+ACIW.US,D,20060811,000000,11.583,11.677,11.313,11.367,585093,0
+ACIW.US,D,20060814,000000,11.497,11.73,11.38,11.467,462750,0
+ACIW.US,D,20060815,000000,11.647,11.913,11.557,11.873,525126,0
+ACIW.US,D,20060816,000000,11.91,12,11.76,11.827,405261,0
+ACIW.US,D,20060817,000000,11.79,11.927,11.737,11.847,440322,0
+ACIW.US,D,20060818,000000,11.9,11.9,11.617,11.777,351471,0
+ACIW.US,D,20060821,000000,11.69,11.787,11.457,11.463,292377,0
+ACIW.US,D,20060822,000000,11.453,11.563,11.357,11.447,462759,0
+ACIW.US,D,20060823,000000,11.497,11.533,11.043,11.15,508932,0
+ACIW.US,D,20060824,000000,11.237,11.45,11.16,11.337,513927,0
+ACIW.US,D,20060825,000000,11.347,11.55,11.23,11.26,415599,0
+ACIW.US,D,20060828,000000,11.337,11.62,11.337,11.59,371979,0
+ACIW.US,D,20060829,000000,11.563,11.65,11.233,11.33,1220934,0
+ACIW.US,D,20060830,000000,11.363,11.4,11.05,11.077,948678,0
+ACIW.US,D,20060831,000000,11.047,11.253,10.967,11.057,543093,0
+ACIW.US,D,20060901,000000,11.143,11.203,11.077,11.097,286938,0
+ACIW.US,D,20060905,000000,11.133,11.157,10.943,11.067,550500,0
+ACIW.US,D,20060906,000000,11.007,11.08,10.823,10.827,777696,0
+ACIW.US,D,20060907,000000,10.83,10.833,10.54,10.553,859602,0
+ACIW.US,D,20060908,000000,10.547,10.737,10.547,10.647,612588,0
+ACIW.US,D,20060911,000000,10.57,10.867,10.57,10.76,439299,0
+ACIW.US,D,20060912,000000,10.717,11.107,10.717,11,788598,0
+ACIW.US,D,20060913,000000,11.047,11.1,10.867,10.953,551901,0
+ACIW.US,D,20060914,000000,10.9,10.92,10.72,10.77,605106,0
+ACIW.US,D,20060915,000000,10.85,10.91,10.607,10.71,1239996,0
+ACIW.US,D,20060918,000000,10.667,10.917,10.667,10.917,643848,0
+ACIW.US,D,20060919,000000,10.917,11.363,10.917,11.343,1611516,0
+ACIW.US,D,20060920,000000,11.417,11.633,11.36,11.463,1135620,0
+ACIW.US,D,20060921,000000,11.533,11.583,11.313,11.37,803502,0
+ACIW.US,D,20060922,000000,11.317,11.36,11.16,11.24,884625,0
+ACIW.US,D,20060925,000000,11.273,11.633,11.253,11.587,942699,0
+ACIW.US,D,20060926,000000,12.02,12.54,12.01,12.527,2120187,0
+ACIW.US,D,20060927,000000,12.54,12.853,12.497,12.56,1611339,0
+ACIW.US,D,20060928,000000,12.5,12.543,11.6,11.643,3738339,0
+ACIW.US,D,20060929,000000,11.697,11.773,11.417,11.44,1357206,0
+ACIW.US,D,20061002,000000,11.28,11.39,11.05,11.133,3895308,0
+ACIW.US,D,20061003,000000,11.053,11.18,11.023,11.05,1318380,0
+ACIW.US,D,20061004,000000,11.053,11.707,11.017,11.69,1717347,0
+ACIW.US,D,20061005,000000,11.637,11.927,11.613,11.87,763011,0
+ACIW.US,D,20061006,000000,11.797,11.903,11.64,11.843,428355,0
+ACIW.US,D,20061009,000000,11.783,11.85,11.597,11.77,374367,0
+ACIW.US,D,20061010,000000,11.827,11.967,11.74,11.937,469671,0
+ACIW.US,D,20061011,000000,11.89,12.04,11.737,11.87,335169,0
+ACIW.US,D,20061012,000000,11.9,12.18,11.827,12.167,378159,0
+ACIW.US,D,20061013,000000,12.123,12.33,12.123,12.323,604407,0
+ACIW.US,D,20061016,000000,12.3,12.31,12.077,12.267,966417,0
+ACIW.US,D,20061017,000000,12.167,12.207,11.81,12.083,957345,0
+ACIW.US,D,20061018,000000,12.193,12.38,11.987,11.997,485307,0
+ACIW.US,D,20061019,000000,11.96,12,11.767,11.963,689982,0
+ACIW.US,D,20061020,000000,12.02,12.02,11.763,11.807,626403,0
+ACIW.US,D,20061023,000000,11.757,12.007,11.667,11.99,580815,0
+ACIW.US,D,20061024,000000,12.007,12.017,11.63,11.74,572475,0
+ACIW.US,D,20061025,000000,11.62,11.75,11.53,11.577,1424034,0
+ACIW.US,D,20061026,000000,11.59,11.66,11.27,11.437,1305231,0
+ACIW.US,D,20061027,000000,11.437,11.437,11.113,11.167,1443147,0
+ACIW.US,D,20061030,000000,11.083,11.58,11.04,11.537,1310091,0
+ACIW.US,D,20061031,000000,11.353,11.54,11.2,11.237,721326,0
+ACIW.US,D,20061101,000000,11.373,11.383,10.83,10.857,1148376,0
+ACIW.US,D,20061102,000000,10.883,11.033,10.84,10.907,653088,0
+ACIW.US,D,20061103,000000,10.863,11.02,10.847,10.92,649005,0
+ACIW.US,D,20061106,000000,10.903,11.413,10.903,11.247,1207551,0
+ACIW.US,D,20061107,000000,11.217,11.4,10.977,11.023,689979,0
+ACIW.US,D,20061108,000000,10.91,11.073,10.85,10.96,578799,0
+ACIW.US,D,20061109,000000,10.997,10.997,10.483,10.753,2148177,0
+ACIW.US,D,20061110,000000,10.78,11.11,10.77,11.107,894492,0
+ACIW.US,D,20061113,000000,11.077,11.223,11.03,11.187,1094385,0
+ACIW.US,D,20061114,000000,11.197,11.417,11.16,11.397,2205585,0
+ACIW.US,D,20061115,000000,10.863,11.39,10.663,10.84,5058795,0
+ACIW.US,D,20061116,000000,10.813,11.387,10.813,11.387,2821194,0
+ACIW.US,D,20061117,000000,11.377,11.89,11.29,11.87,2183508,0
+ACIW.US,D,20061120,000000,11.793,11.95,11.693,11.85,1484796,0
+ACIW.US,D,20061121,000000,11.903,12,11.757,11.897,989268,0
+ACIW.US,D,20061122,000000,11.83,12.197,11.83,12.167,934602,0
+ACIW.US,D,20061124,000000,12.01,12.103,11.857,11.967,217509,0
+ACIW.US,D,20061127,000000,11.92,11.92,11.573,11.607,1298340,0
+ACIW.US,D,20061128,000000,11.553,11.81,11.553,11.72,1550067,0
+ACIW.US,D,20061129,000000,11.74,11.84,11.537,11.733,770847,0
+ACIW.US,D,20061130,000000,11.71,11.717,11.24,11.277,2208129,0
+ACIW.US,D,20061201,000000,11.25,11.45,11.12,11.407,1186794,0
+ACIW.US,D,20061204,000000,11.357,11.627,11.333,11.423,899391,0
+ACIW.US,D,20061205,000000,11.54,11.54,11.22,11.317,820737,0
+ACIW.US,D,20061206,000000,11.283,11.333,11.133,11.213,705771,0
+ACIW.US,D,20061207,000000,11.277,11.277,11.043,11.083,865986,0
+ACIW.US,D,20061208,000000,11.07,11.173,10.903,10.993,773535,0
+ACIW.US,D,20061211,000000,10.95,11.067,10.933,11.043,858402,0
+ACIW.US,D,20061212,000000,10.983,11.073,10.92,10.95,835734,0
+ACIW.US,D,20061213,000000,10.973,11.103,10.92,11.077,711381,0
+ACIW.US,D,20061214,000000,11.2,11.313,11.067,11.253,1072500,0
+ACIW.US,D,20061215,000000,11.173,11.337,11.043,11.123,1192314,0
+ACIW.US,D,20061218,000000,11.08,11.18,10.667,10.727,709497,0
+ACIW.US,D,20061219,000000,10.707,11.027,10.533,10.97,1240083,0
+ACIW.US,D,20061220,000000,11.003,11.037,10.887,11.017,832059,0
+ACIW.US,D,20061221,000000,11.033,11.127,10.96,10.983,931314,0
+ACIW.US,D,20061222,000000,10.977,11.037,10.907,10.917,465852,0
+ACIW.US,D,20061226,000000,10.867,11.07,10.867,11.05,421719,0
+ACIW.US,D,20061227,000000,11.077,11.223,10.987,11.073,402885,0
+ACIW.US,D,20061228,000000,11.017,11.087,10.92,11.007,510456,0
+ACIW.US,D,20061229,000000,10.963,10.997,10.773,10.857,731583,0
+ACIW.US,D,20070103,000000,10.847,11.167,10.743,10.973,1344294,0
+ACIW.US,D,20070104,000000,10.95,11.283,10.913,11.233,981123,0
+ACIW.US,D,20070105,000000,11.237,11.293,10.997,11.283,1513500,0
+ACIW.US,D,20070108,000000,11.307,11.49,11.213,11.377,2124942,0
+ACIW.US,D,20070109,000000,11.363,11.497,11.263,11.473,805830,0
+ACIW.US,D,20070110,000000,11.463,11.67,11.363,11.63,937308,0
+ACIW.US,D,20070111,000000,11.657,11.743,11.483,11.723,1330989,0
+ACIW.US,D,20070112,000000,11.7,11.853,11.617,11.767,1290942,0
+ACIW.US,D,20070116,000000,11.81,11.883,11.7,11.773,1031130,0
+ACIW.US,D,20070117,000000,11.717,12.03,11.703,12.003,869901,0
+ACIW.US,D,20070118,000000,11.96,12.017,11.763,11.817,1524546,0
+ACIW.US,D,20070119,000000,11.817,11.97,11.817,11.927,640953,0
+ACIW.US,D,20070122,000000,11.95,11.95,11.647,11.767,827655,0
+ACIW.US,D,20070123,000000,11.823,11.963,11.767,11.903,977358,0
+ACIW.US,D,20070124,000000,11.92,11.997,11.827,11.967,1236345,0
+ACIW.US,D,20070125,000000,11.933,11.993,11.623,11.733,927060,0
+ACIW.US,D,20070126,000000,11.763,11.833,11.533,11.777,1193373,0
+ACIW.US,D,20070129,000000,11.783,12.033,11.67,11.98,1172049,0
+ACIW.US,D,20070130,000000,11.927,12.093,11.917,12.033,1035699,0
+ACIW.US,D,20070131,000000,12.01,12.163,11.783,12.067,1024065,0
+ACIW.US,D,20070201,000000,12.1,12.33,12.087,12.33,981915,0
+ACIW.US,D,20070202,000000,12.327,12.477,12.207,12.42,1552917,0
+ACIW.US,D,20070205,000000,12.393,12.463,12.077,12.19,1003122,0
+ACIW.US,D,20070206,000000,12.207,12.403,12.153,12.4,846657,0
+ACIW.US,D,20070207,000000,12.41,12.453,12.203,12.45,1005879,0
+ACIW.US,D,20070208,000000,12.45,12.517,12.413,12.507,940665,0
+ACIW.US,D,20070209,000000,12.467,12.5,12.02,12.21,795186,0
+ACIW.US,D,20070212,000000,12.15,12.237,12.073,12.227,425715,0
+ACIW.US,D,20070213,000000,12.213,12.46,12.213,12.443,1175796,0
+ACIW.US,D,20070214,000000,12.493,12.907,12.413,12.47,2234127,0
+ACIW.US,D,20070215,000000,12.507,12.54,12.337,12.477,521682,0
+ACIW.US,D,20070216,000000,12.477,12.543,12.297,12.52,537351,0
+ACIW.US,D,20070220,000000,12.58,12.653,12.293,12.567,481632,0
+ACIW.US,D,20070221,000000,12.557,12.557,12.253,12.507,778665,0
+ACIW.US,D,20070222,000000,12.46,12.57,12.233,12.413,807414,0
+ACIW.US,D,20070223,000000,12.37,12.383,12.13,12.29,530595,0
+ACIW.US,D,20070226,000000,12.31,12.313,11.997,12.097,834168,0
+ACIW.US,D,20070227,000000,11.903,12.003,11.537,11.767,1195086,0
+ACIW.US,D,20070228,000000,11.773,11.957,11.68,11.767,768900,0
+ACIW.US,D,20070301,000000,11.463,11.863,11.06,11.663,1384431,0
+ACIW.US,D,20070302,000000,10.007,10.793,9.713,10.4,13850553,0
+ACIW.US,D,20070305,000000,10.257,10.533,10.163,10.297,2289132,0
+ACIW.US,D,20070306,000000,10.447,10.447,10.177,10.31,1588239,0
+ACIW.US,D,20070307,000000,10.273,10.39,10.16,10.197,1315533,0
+ACIW.US,D,20070308,000000,10.247,10.403,9.4633,9.667,5748339,0
+ACIW.US,D,20070309,000000,9.723,9.943,9.667,9.89,2299482,0
+ACIW.US,D,20070312,000000,9.93,9.997,9.853,9.95,1278660,0
+ACIW.US,D,20070313,000000,9.907,9.927,9.587,9.597,1764012,0
+ACIW.US,D,20070314,000000,9.57,9.703,9.3667,9.573,1766175,0
+ACIW.US,D,20070315,000000,9.58,9.603,9.4533,9.517,1390377,0
+ACIW.US,D,20070316,000000,9.54,9.837,9.537,9.737,3595074,0
+ACIW.US,D,20070319,000000,9.777,9.873,9.683,9.857,1671399,0
+ACIW.US,D,20070320,000000,9.817,9.887,9.727,9.86,1071348,0
+ACIW.US,D,20070321,000000,9.853,10.183,9.737,10.143,2322855,0
+ACIW.US,D,20070322,000000,10.187,10.377,10.093,10.353,2735817,0
+ACIW.US,D,20070323,000000,10.397,10.803,10.357,10.643,3667296,0
+ACIW.US,D,20070326,000000,10.707,10.797,10.45,10.57,2280291,0
+ACIW.US,D,20070327,000000,10.583,10.75,10.47,10.483,1389903,0
+ACIW.US,D,20070328,000000,10.393,10.613,10.39,10.577,2292594,0
+ACIW.US,D,20070329,000000,10.603,10.753,10.6,10.723,1230855,0
+ACIW.US,D,20070330,000000,10.773,10.817,10.683,10.797,1854693,0
+ACIW.US,D,20070402,000000,10.77,10.957,10.68,10.837,2632209,0
+ACIW.US,D,20070403,000000,10.897,11.097,10.86,10.963,1786884,0
+ACIW.US,D,20070404,000000,10.933,11.013,10.9,10.91,1890246,0
+ACIW.US,D,20070405,000000,10.927,10.983,10.887,10.933,1324068,0
+ACIW.US,D,20070409,000000,10.99,10.99,10.83,10.887,1554492,0
+ACIW.US,D,20070410,000000,10.867,11.05,10.867,10.973,1292163,0
+ACIW.US,D,20070411,000000,11,11.003,10.723,10.84,2477652,0
+ACIW.US,D,20070412,000000,10.753,10.853,10.703,10.8,2359140,0
+ACIW.US,D,20070413,000000,10.797,10.797,10.607,10.75,3047688,0
+ACIW.US,D,20070416,000000,10.79,11,10.687,10.76,2030424,0
+ACIW.US,D,20070417,000000,10.793,10.817,10.64,10.703,1603131,0
+ACIW.US,D,20070418,000000,10.733,10.733,10.57,10.607,1065285,0
+ACIW.US,D,20070419,000000,10.67,10.67,10.393,10.423,1298547,0
+ACIW.US,D,20070420,000000,10.52,10.52,10.35,10.447,2357256,0
+ACIW.US,D,20070423,000000,10.403,10.52,10.393,10.483,837414,0
+ACIW.US,D,20070424,000000,10.513,10.68,10.437,10.64,2063874,0
+ACIW.US,D,20070425,000000,10.643,10.783,10.6,10.683,1764462,0
+ACIW.US,D,20070426,000000,10.667,10.783,10.6,10.737,1195449,0
+ACIW.US,D,20070427,000000,10.697,10.873,10.67,10.867,1508964,0
+ACIW.US,D,20070430,000000,10.837,10.893,10.5,10.577,2291010,0
+ACIW.US,D,20070501,000000,10.613,10.613,10.373,10.51,1275963,0
+ACIW.US,D,20070502,000000,10.513,10.747,10.513,10.637,883056,0
+ACIW.US,D,20070503,000000,10.603,10.613,10.373,10.593,1586193,0
+ACIW.US,D,20070504,000000,10.643,10.7,10.583,10.697,1561983,0
+ACIW.US,D,20070507,000000,10.61,10.727,10.45,10.503,1032798,0
+ACIW.US,D,20070508,000000,10.463,10.497,10.35,10.483,953094,0
+ACIW.US,D,20070509,000000,10.42,10.623,10.38,10.553,833469,0
+ACIW.US,D,20070510,000000,10.473,10.48,10.253,10.273,1354245,0
+ACIW.US,D,20070511,000000,10.23,10.433,10.2,10.367,1055742,0
+ACIW.US,D,20070514,000000,10.473,11.223,10.423,11.02,3832488,0
+ACIW.US,D,20070515,000000,11.02,11.15,10.777,10.79,1842231,0
+ACIW.US,D,20070516,000000,10.843,10.86,10.617,10.82,886254,0
+ACIW.US,D,20070517,000000,10.767,10.897,10.75,10.777,1059585,0
+ACIW.US,D,20070518,000000,10.787,10.903,10.733,10.81,1779552,0
+ACIW.US,D,20070521,000000,10.777,10.913,10.733,10.847,1329945,0
+ACIW.US,D,20070522,000000,10.807,11.04,10.773,11.01,1987470,0
+ACIW.US,D,20070523,000000,11.04,11.07,10.867,10.957,2040027,0
+ACIW.US,D,20070524,000000,10.897,11.017,10.64,10.713,2362794,0
+ACIW.US,D,20070525,000000,10.733,10.88,10.707,10.783,1560360,0
+ACIW.US,D,20070529,000000,10.877,11.017,10.79,10.987,2247966,0
+ACIW.US,D,20070530,000000,10.89,11.04,10.85,11.04,750537,0
+ACIW.US,D,20070531,000000,11.05,11.37,11.05,11.35,1375263,0
+ACIW.US,D,20070601,000000,11.417,11.567,11.363,11.51,2620683,0
+ACIW.US,D,20070604,000000,11.517,11.657,11.467,11.657,2302683,0
+ACIW.US,D,20070605,000000,11.577,11.64,11.373,11.433,2072262,0
+ACIW.US,D,20070606,000000,11.333,11.337,11.067,11.143,2897568,0
+ACIW.US,D,20070607,000000,11.21,11.21,11.057,11.06,2709096,0
+ACIW.US,D,20070608,000000,11.053,11.26,10.923,11.237,1901517,0
+ACIW.US,D,20070611,000000,11.19,11.467,11.033,11.387,1882734,0
+ACIW.US,D,20070612,000000,11.387,11.4,11.19,11.24,1882308,0
+ACIW.US,D,20070613,000000,11.333,11.527,11.253,11.397,1295787,0
+ACIW.US,D,20070614,000000,11.417,11.567,11.41,11.5,893490,0
+ACIW.US,D,20070615,000000,11.63,11.667,11.37,11.457,1568868,0
+ACIW.US,D,20070618,000000,11.443,11.57,11.387,11.57,804144,0
+ACIW.US,D,20070619,000000,11.503,11.82,11.47,11.767,2081790,0
+ACIW.US,D,20070620,000000,11.827,11.827,11.473,11.503,959808,0
+ACIW.US,D,20070621,000000,11.487,11.557,11.343,11.513,1467516,0
+ACIW.US,D,20070622,000000,11.47,11.567,11.25,11.287,2767782,0
+ACIW.US,D,20070625,000000,11.257,11.397,11.153,11.277,1184247,0
+ACIW.US,D,20070626,000000,11.247,11.307,11.04,11.123,1976904,0
+ACIW.US,D,20070627,000000,11.043,11.18,11.037,11.153,2048286,0
+ACIW.US,D,20070628,000000,11.153,11.43,11.153,11.327,1280709,0
+ACIW.US,D,20070629,000000,11.38,11.433,11.18,11.22,1355595,0
+ACIW.US,D,20070702,000000,11.317,11.337,11.077,11.233,1514874,0
+ACIW.US,D,20070703,000000,11.24,11.293,11.1,11.123,376890,0
+ACIW.US,D,20070705,000000,11.073,11.333,11.033,11.297,1257714,0
+ACIW.US,D,20070706,000000,11.227,11.343,11.19,11.227,636180,0
+ACIW.US,D,20070709,000000,11.233,11.433,11.233,11.407,1228746,0
+ACIW.US,D,20070710,000000,11.42,11.477,11.203,11.213,996039,0
+ACIW.US,D,20070711,000000,11.193,11.36,11.157,11.313,664107,0
+ACIW.US,D,20070712,000000,11.393,11.563,11.343,11.563,1050357,0
+ACIW.US,D,20070713,000000,11.57,11.61,11.44,11.56,619239,0
+ACIW.US,D,20070716,000000,11.55,11.667,11.517,11.573,755679,0
+ACIW.US,D,20070717,000000,11.57,11.687,11.55,11.587,993528,0
+ACIW.US,D,20070718,000000,11.543,11.607,11.357,11.53,950196,0
+ACIW.US,D,20070719,000000,11.57,11.647,11.453,11.613,928173,0
+ACIW.US,D,20070720,000000,11.587,11.613,11.257,11.293,1235952,0
+ACIW.US,D,20070723,000000,11.363,11.403,11.223,11.257,728475,0
+ACIW.US,D,20070724,000000,11.167,11.293,10.84,10.87,1446840,0
+ACIW.US,D,20070725,000000,11,12.227,10.937,12.227,758472,0
+ACIW.US,D,20070726,000000,10.9,10.903,10.127,10.267,2281089,0
+ACIW.US,D,20070727,000000,10.233,10.37,9.697,10.003,2727273,0
+ACIW.US,D,20070730,000000,10.007,10.307,9.75,10.287,1398471,0
+ACIW.US,D,20070731,000000,10.333,10.383,10.11,10.177,1665276,0
+ACIW.US,D,20070801,000000,10.123,10.34,9.983,10.313,1638639,0
+ACIW.US,D,20070802,000000,10.357,10.583,10.263,10.28,1219068,0
+ACIW.US,D,20070803,000000,10.233,10.333,9.737,9.77,921165,0
+ACIW.US,D,20070806,000000,9.807,10.347,9.68,10.18,1506912,0
+ACIW.US,D,20070807,000000,10.093,10.683,10.047,10.49,1483416,0
+ACIW.US,D,20070808,000000,10.647,11.12,10.55,10.91,2168172,0
+ACIW.US,D,20070809,000000,10.613,10.84,9.59,10.297,3401163,0
+ACIW.US,D,20070810,000000,9.52,10.69,9.2,9.86,1814088,0
+ACIW.US,D,20070813,000000,9.797,9.89,9.0933,9.34,1601541,0
+ACIW.US,D,20070814,000000,9.4267,9.4267,8.8333,8.9233,1683429,0
+ACIW.US,D,20070815,000000,8.8633,9.2267,8.67,8.7133,744216,0
+ACIW.US,D,20070816,000000,8.4333,9.15,8.4133,8.6267,2688441,0
+ACIW.US,D,20070817,000000,8.93,8.93,8.6,8.7867,1857171,0
+ACIW.US,D,20070820,000000,8.7033,8.7833,8.4233,8.6967,1012278,0
+ACIW.US,D,20070821,000000,8.6033,8.6467,8.3333,8.38,1644975,0
+ACIW.US,D,20070822,000000,8.38,8.5967,7.9033,8.5,1610958,0
+ACIW.US,D,20070823,000000,8.5433,8.5967,8.3867,8.4267,1101507,0
+ACIW.US,D,20070824,000000,8.4,8.4733,8.1267,8.3333,1547730,0
+ACIW.US,D,20070827,000000,8.2867,8.4167,8.2067,8.3667,982068,0
+ACIW.US,D,20070828,000000,8.26,8.3733,8.22,8.2433,686676,0
+ACIW.US,D,20070829,000000,8.31,8.4433,8.1033,8.44,1563981,0
+ACIW.US,D,20070830,000000,8.4033,8.62,8.32,8.5,1494288,0
+ACIW.US,D,20070831,000000,8.6267,8.73,8.59,8.66,1011972,0
+ACIW.US,D,20070904,000000,8.82,9.0433,8.7467,8.95,926463,0
+ACIW.US,D,20070905,000000,8.7733,8.92,8.7333,8.8333,1376316,0
+ACIW.US,D,20070906,000000,8.8733,8.9333,8.75,8.8667,758310,0
+ACIW.US,D,20070907,000000,8.7333,8.9133,8.7333,8.9067,2481426,0
+ACIW.US,D,20070910,000000,8.93,8.9567,8.41,8.65,1437237,0
+ACIW.US,D,20070911,000000,8.67,8.9233,8.6333,8.9067,718239,0
+ACIW.US,D,20070912,000000,8.9233,9.0167,8.7567,8.77,875220,0
+ACIW.US,D,20070913,000000,8.7333,9.0267,8.7067,8.8833,614571,0
+ACIW.US,D,20070914,000000,8.8167,8.8833,8.6767,8.8467,688959,0
+ACIW.US,D,20070917,000000,8.84,8.8467,8.55,8.6167,1424478,0
+ACIW.US,D,20070918,000000,8.61,8.84,8.5367,8.83,1628166,0
+ACIW.US,D,20070919,000000,8.9233,9.0333,8.7267,8.8267,883878,0
+ACIW.US,D,20070920,000000,7.34,8.16,6.8833,7.8367,9234447,0
+ACIW.US,D,20070921,000000,7.9167,7.99,7.7733,7.87,2703915,0
+ACIW.US,D,20070924,000000,7.7833,7.9233,7.49,7.6,1857744,0
+ACIW.US,D,20070925,000000,7.4733,7.56,7.1533,7.3533,3050766,0
+ACIW.US,D,20070926,000000,7.3767,7.5033,7.2967,7.3267,3992457,0
+ACIW.US,D,20070927,000000,7.3833,7.5067,7.3333,7.4867,2502507,0
+ACIW.US,D,20070928,000000,7.4533,7.55,7.3067,7.45,2411130,0
+ACIW.US,D,20071001,000000,7.4367,7.5233,7.3467,7.4667,2146977,0
+ACIW.US,D,20071002,000000,7.4767,7.7167,7.4633,7.68,1540974,0
+ACIW.US,D,20071003,000000,7.6333,7.9967,7.57,7.8267,1929087,0
+ACIW.US,D,20071004,000000,7.84,8.2133,7.7667,7.9667,1658862,0
+ACIW.US,D,20071005,000000,8.0733,8.1333,7.9067,8.1,989970,0
+ACIW.US,D,20071008,000000,8.0967,8.1567,7.9867,8.1367,843264,0
+ACIW.US,D,20071009,000000,8.17,8.38,8.0733,8.3667,1366521,0
+ACIW.US,D,20071010,000000,8.3667,8.59,8.3667,8.5267,1697553,0
+ACIW.US,D,20071011,000000,8.5967,8.73,8.3433,8.38,1224519,0
+ACIW.US,D,20071012,000000,8.4067,8.4533,8.1233,8.1367,964998,0
+ACIW.US,D,20071015,000000,8.1233,8.13,7.8,7.8833,1167816,0
+ACIW.US,D,20071016,000000,7.8167,7.94,7.7467,7.75,497616,0
+ACIW.US,D,20071017,000000,7.84,7.9167,7.3967,7.62,2304780,0
+ACIW.US,D,20071018,000000,7.56,7.7733,7.5567,7.7,1681050,0
+ACIW.US,D,20071019,000000,7.6667,7.7367,7.49,7.5233,1813710,0
+ACIW.US,D,20071022,000000,7.46,7.5833,7.29,7.2933,1991166,0
+ACIW.US,D,20071023,000000,7.3333,7.3833,7.1667,7.3567,5197269,0
+ACIW.US,D,20071024,000000,7.2967,7.3667,7.1233,7.24,2090031,0
+ACIW.US,D,20071025,000000,7.28,7.3767,7.17,7.2367,1034358,0
+ACIW.US,D,20071026,000000,7.41,7.41,7.2367,7.28,1504833,0
+ACIW.US,D,20071029,000000,7.28,7.38,7.2467,7.2767,1282503,0
+ACIW.US,D,20071030,000000,7.23,7.3967,7.23,7.3633,1829508,0
+ACIW.US,D,20071031,000000,7.42,7.6567,7.3033,7.6233,1024914,0
+ACIW.US,D,20071101,000000,7.63,7.6467,7.26,7.3533,1459284,0
+ACIW.US,D,20071102,000000,7.4167,7.4567,7.1867,7.3967,846717,0
+ACIW.US,D,20071105,000000,7.2867,7.39,7.2567,7.3533,729471,0
+ACIW.US,D,20071106,000000,7.3967,7.5,7.2867,7.4367,1076475,0
+ACIW.US,D,20071107,000000,7.2967,7.3867,7.1433,7.1733,835107,0
+ACIW.US,D,20071108,000000,7.2367,7.48,7.11,7.4533,1365819,0
+ACIW.US,D,20071109,000000,7.34,7.5833,7.2333,7.34,1131963,0
+ACIW.US,D,20071112,000000,7.3333,7.7133,7.33,7.3333,1172163,0
+ACIW.US,D,20071113,000000,7.4367,7.7733,7.4367,7.7433,702045,0
+ACIW.US,D,20071114,000000,7.7033,7.7667,7.4567,7.58,984498,0
+ACIW.US,D,20071115,000000,7.54,7.54,7.3133,7.3767,875478,0
+ACIW.US,D,20071116,000000,7.4167,7.49,7.26,7.3433,867057,0
+ACIW.US,D,20071119,000000,7.2867,7.4267,7.22,7.3267,659931,0
+ACIW.US,D,20071120,000000,7.3233,7.5267,7.0867,7.32,1457715,0
+ACIW.US,D,20071121,000000,7.22,7.4567,7.2167,7.2733,1426221,0
+ACIW.US,D,20071123,000000,7.3533,7.6867,7.24,7.6133,342969,0
+ACIW.US,D,20071126,000000,7.65,7.65,7.34,7.3533,819396,0
+ACIW.US,D,20071127,000000,7.3633,7.5067,7.3167,7.43,1057257,0
+ACIW.US,D,20071128,000000,7.56,7.6867,7.44,7.68,1362267,0
+ACIW.US,D,20071129,000000,7.6133,7.6567,7.4433,7.4967,934698,0
+ACIW.US,D,20071130,000000,7.6267,7.7,7.4733,7.61,1500123,0
+ACIW.US,D,20071203,000000,7.57,7.9767,7.53,7.6467,970914,0
+ACIW.US,D,20071204,000000,7.54,7.6433,7.43,7.5867,864504,0
+ACIW.US,D,20071205,000000,7.7433,7.9967,7.6467,7.9967,1047612,0
+ACIW.US,D,20071206,000000,7.9733,8.1267,7.8667,8.1,454815,0
+ACIW.US,D,20071207,000000,8.1367,8.28,8.0167,8.25,456354,0
+ACIW.US,D,20071210,000000,8.29,8.3467,8.1533,8.3033,587751,0
+ACIW.US,D,20071211,000000,8.3433,8.3967,8.0667,8.07,604533,0
+ACIW.US,D,20071212,000000,8.2933,8.3067,8.0267,8.1367,1180134,0
+ACIW.US,D,20071213,000000,8.04,8.0967,7.95,8.0567,661296,0
+ACIW.US,D,20071214,000000,7.9233,7.9533,7.7833,7.8367,1005264,0
+ACIW.US,D,20071217,000000,7.12,7.13,5.78,6.5433,8145339,0
+ACIW.US,D,20071218,000000,6.34,6.4067,5.7167,5.88,4357044,0
+ACIW.US,D,20071219,000000,5.7967,5.7967,5.5033,5.6867,2820246,0
+ACIW.US,D,20071220,000000,5.7433,5.85,5.55,5.6667,2403936,0
+ACIW.US,D,20071221,000000,5.77,6.08,5.6967,6.08,4951257,0
+ACIW.US,D,20071224,000000,6.07,6.7,6.0667,6.6267,2183127,0
+ACIW.US,D,20071226,000000,6.46,6.64,6.46,6.5633,910614,0
+ACIW.US,D,20071227,000000,6.4267,6.43,6.28,6.3067,1229160,0
+ACIW.US,D,20071228,000000,6.3433,6.4333,6.29,6.3433,1448385,0
+ACIW.US,D,20071231,000000,6.3,6.4733,6.21,6.3467,1581780,0
+ACIW.US,D,20080102,000000,6.3267,6.46,6.0267,6.0967,2103021,0
+ACIW.US,D,20080103,000000,6.0967,6.1633,5.8067,5.8133,980328,0
+ACIW.US,D,20080104,000000,5.7467,5.7633,5.3967,5.4267,1320657,0
+ACIW.US,D,20080107,000000,5.46,5.4767,5.2,5.2867,1540905,0
+ACIW.US,D,20080108,000000,5.2933,5.3733,5.0133,5.0133,1372947,0
+ACIW.US,D,20080109,000000,4.9967,5.04,4.65,4.8433,1508658,0
+ACIW.US,D,20080110,000000,4.8333,5.0167,4.8,4.94,1535247,0
+ACIW.US,D,20080111,000000,4.89,4.9367,4.7733,4.7733,1138992,0
+ACIW.US,D,20080114,000000,4.7867,4.9833,4.7167,4.8267,1870164,0
+ACIW.US,D,20080115,000000,4.7667,4.8133,4.5333,4.5833,1680621,0
+ACIW.US,D,20080116,000000,4.5467,4.6467,4.4767,4.49,2007561,0
+ACIW.US,D,20080117,000000,4.5,4.57,4.18,4.2267,1827570,0
+ACIW.US,D,20080118,000000,4.2267,4.3467,4.13,4.1867,2190396,0
+ACIW.US,D,20080122,000000,4.1667,4.35,4.1233,4.16,1782216,0
+ACIW.US,D,20080123,000000,4.12,4.5633,4.1067,4.5233,2386383,0
+ACIW.US,D,20080124,000000,4.5267,4.5633,4.4267,4.4667,1770354,0
+ACIW.US,D,20080125,000000,4.5767,4.6033,4.39,4.4567,1146123,0
+ACIW.US,D,20080128,000000,4.4367,4.6633,4.4033,4.5867,928143,0
+ACIW.US,D,20080129,000000,4.6133,4.7233,4.4933,4.5667,1042257,0
+ACIW.US,D,20080130,000000,4.57,5.1633,4.57,4.9967,2751024,0
+ACIW.US,D,20080131,000000,4.9167,5.13,4.7467,4.9667,1641789,0
+ACIW.US,D,20080201,000000,4.9967,5.43,4.8633,5.39,1626186,0
+ACIW.US,D,20080204,000000,5.4067,5.4933,5.1867,5.2,1369674,0
+ACIW.US,D,20080205,000000,5.2,5.4033,4.8867,4.91,1848876,0
+ACIW.US,D,20080206,000000,4.9467,5.08,4.77,4.78,1119927,0
+ACIW.US,D,20080207,000000,4.76,5.1167,4.7133,4.9967,1920744,0
+ACIW.US,D,20080208,000000,4.9367,5.1767,4.81,5.0767,1105005,0
+ACIW.US,D,20080211,000000,5.0933,5.1033,4.8867,5.0467,1164489,0
+ACIW.US,D,20080212,000000,5.0833,5.1533,4.99,5.07,1432797,0
+ACIW.US,D,20080213,000000,5.16,5.28,5.0833,5.26,592239,0
+ACIW.US,D,20080214,000000,5.29,5.3267,5.1133,5.2267,871104,0
+ACIW.US,D,20080215,000000,5.2033,5.3267,5.1667,5.2233,1636539,0
+ACIW.US,D,20080219,000000,5.29,5.3533,5.0867,5.09,1747167,0
+ACIW.US,D,20080220,000000,5.0467,5.2167,5.0233,5.17,859650,0
+ACIW.US,D,20080221,000000,5.2567,5.65,5.2033,5.4433,2120550,0
+ACIW.US,D,20080222,000000,5.4967,5.59,5.3633,5.52,1621926,0
+ACIW.US,D,20080225,000000,5.5367,6.1333,5.4933,6.1033,1693113,0
+ACIW.US,D,20080226,000000,6.0367,6.1967,5.97,5.99,1548912,0
+ACIW.US,D,20080227,000000,5.92,6.37,5.92,6.32,1526898,0
+ACIW.US,D,20080228,000000,6.3133,6.3133,6,6.0467,1318518,0
+ACIW.US,D,20080229,000000,6.01,6.08,5.8167,5.8867,1399827,0
+ACIW.US,D,20080303,000000,5.8233,6.64,5.8233,6.4167,2060802,0
+ACIW.US,D,20080304,000000,6.3367,6.4133,5.9467,6.1367,2413098,0
+ACIW.US,D,20080305,000000,6.1667,6.5233,6.1367,6.5,1335792,0
+ACIW.US,D,20080306,000000,6.4533,6.66,6.43,6.54,1091583,0
+ACIW.US,D,20080307,000000,6.4767,6.85,6.4167,6.5433,1606932,0
+ACIW.US,D,20080310,000000,6.5667,6.6267,6.0633,6.11,1404711,0
+ACIW.US,D,20080311,000000,6.2633,6.4067,6.1533,6.2733,1941768,0
+ACIW.US,D,20080312,000000,6.27,6.32,6.0867,6.1267,1067892,0
+ACIW.US,D,20080313,000000,6.0033,6.3067,5.9067,6.2667,1101228,0
+ACIW.US,D,20080314,000000,6.3367,6.3367,5.95,6.01,967053,0
+ACIW.US,D,20080317,000000,5.8733,6.2067,5.8133,6.0967,1364787,0
+ACIW.US,D,20080318,000000,6.2133,6.4733,6.0133,6.21,1632300,0
+ACIW.US,D,20080319,000000,6.34,6.4933,6.1767,6.1767,1576845,0
+ACIW.US,D,20080320,000000,6.2367,6.37,6.06,6.31,2818449,0
+ACIW.US,D,20080324,000000,6.3833,6.78,6.3833,6.7,941073,0
+ACIW.US,D,20080325,000000,6.71,6.94,6.6167,6.8733,1121016,0
+ACIW.US,D,20080326,000000,6.8267,7.13,6.8267,7.09,995766,0
+ACIW.US,D,20080327,000000,7.1267,7.1267,6.74,6.74,739026,0
+ACIW.US,D,20080328,000000,6.7067,7.0233,6.54,6.8,867612,0
+ACIW.US,D,20080331,000000,6.8433,6.9567,6.51,6.64,1194462,0
+ACIW.US,D,20080401,000000,6.6367,7.0167,6.5733,7.0033,1231347,0
+ACIW.US,D,20080402,000000,7.0767,7.2833,7.0133,7.21,747660,0
+ACIW.US,D,20080403,000000,7.2,7.5633,7.17,7.46,799680,0
+ACIW.US,D,20080404,000000,7.4467,7.4933,7.3067,7.3933,571053,0
+ACIW.US,D,20080407,000000,7.3933,7.6033,7.3367,7.3733,538245,0
+ACIW.US,D,20080408,000000,7.3667,7.6,7.3667,7.5833,496593,0
+ACIW.US,D,20080409,000000,7.5467,7.73,7.0533,7.13,1178730,0
+ACIW.US,D,20080410,000000,7.1433,7.59,7.0033,7.54,686565,0
+ACIW.US,D,20080411,000000,7.5267,7.5267,6.9867,7.0267,783486,0
+ACIW.US,D,20080414,000000,6.9867,7.28,6.92,7.0567,554997,0
+ACIW.US,D,20080415,000000,7.0833,7.25,6.9467,7.1667,332115,0
+ACIW.US,D,20080416,000000,7.2367,7.51,7.2367,7.4367,1067202,0
+ACIW.US,D,20080417,000000,7.4233,7.5567,7.0267,7.0833,852441,0
+ACIW.US,D,20080418,000000,7.23,7.3767,7.1267,7.2567,1080921,0
+ACIW.US,D,20080421,000000,7.1867,7.3467,7.0167,7.33,1400391,0
+ACIW.US,D,20080422,000000,7.2967,7.3233,6.9633,7.1667,1630443,0
+ACIW.US,D,20080423,000000,7.19,7.2833,7.0833,7.2,1028490,0
+ACIW.US,D,20080424,000000,7.2167,7.3333,6.9133,7.2667,1427577,0
+ACIW.US,D,20080425,000000,7.2967,7.3633,7.0967,7.29,696774,0
+ACIW.US,D,20080428,000000,7.32,7.42,7.26,7.3867,632121,0
+ACIW.US,D,20080429,000000,7.4067,7.49,7.3167,7.44,484182,0
+ACIW.US,D,20080430,000000,7.4767,7.5567,7.26,7.3667,1057371,0
+ACIW.US,D,20080501,000000,7.34,7.5967,7.2833,7.5333,744957,0
+ACIW.US,D,20080502,000000,7.5333,7.6433,7.4333,7.5133,730182,0
+ACIW.US,D,20080505,000000,7.4667,7.59,7.3633,7.39,960273,0
+ACIW.US,D,20080506,000000,7.31,7.4167,7.1633,7.26,1912551,0
+ACIW.US,D,20080507,000000,7.3333,7.3333,6.58,6.61,2358312,0
+ACIW.US,D,20080508,000000,6.2267,6.23,5.7167,5.8,3453234,0
+ACIW.US,D,20080509,000000,5.76,6.0133,5.6567,5.9267,1759506,0
+ACIW.US,D,20080512,000000,5.9067,5.99,5.8333,5.9,1136094,0
+ACIW.US,D,20080513,000000,5.9033,6.02,5.8667,6.0133,1460592,0
+ACIW.US,D,20080514,000000,6.01,6.0467,5.8467,5.88,1017759,0
+ACIW.US,D,20080515,000000,5.8533,5.9833,5.8,5.9267,718134,0
+ACIW.US,D,20080516,000000,5.97,6.02,5.8667,5.97,918264,0
+ACIW.US,D,20080519,000000,5.95,6.0733,5.8933,5.9467,982593,0
+ACIW.US,D,20080520,000000,5.9167,6.07,5.87,5.96,734259,0
+ACIW.US,D,20080521,000000,5.98,6.0667,5.7667,5.8033,645462,0
+ACIW.US,D,20080522,000000,5.8067,6.06,5.8067,5.9567,1583970,0
+ACIW.US,D,20080523,000000,5.9033,5.9033,5.4533,5.59,1037397,0
+ACIW.US,D,20080527,000000,5.61,5.89,5.5033,5.81,1074798,0
+ACIW.US,D,20080528,000000,5.8333,5.85,5.6367,5.79,1199244,0
+ACIW.US,D,20080529,000000,5.7567,5.9367,5.7,5.87,533085,0
+ACIW.US,D,20080530,000000,5.8733,5.9133,5.7233,5.8033,711618,0
+ACIW.US,D,20080602,000000,5.5067,5.63,5.3667,5.4467,1113309,0
+ACIW.US,D,20080603,000000,5.4567,5.56,5.3767,5.4333,1059540,0
+ACIW.US,D,20080604,000000,5.3933,5.7,5.3933,5.58,1265625,0
+ACIW.US,D,20080605,000000,5.58,5.9133,5.58,5.9133,1509057,0
+ACIW.US,D,20080606,000000,5.88,5.8933,5.6733,5.6833,723288,0
+ACIW.US,D,20080609,000000,5.7233,5.7533,5.5467,5.6733,840030,0
+ACIW.US,D,20080610,000000,5.5767,5.79,5.57,5.7433,1020222,0
+ACIW.US,D,20080611,000000,5.71,5.7833,5.6533,5.6633,809628,0
+ACIW.US,D,20080612,000000,5.71,5.8533,5.6733,5.7,463458,0
+ACIW.US,D,20080613,000000,5.7633,5.9367,5.7133,5.9133,541590,0
+ACIW.US,D,20080616,000000,5.9033,5.9633,5.73,5.9467,513414,0
+ACIW.US,D,20080617,000000,5.9533,6.0167,5.84,5.95,955542,0
+ACIW.US,D,20080618,000000,5.91,6.0467,5.8967,6.02,1075191,0
+ACIW.US,D,20080619,000000,5.9933,6.11,5.8367,6.0533,1000587,0
+ACIW.US,D,20080620,000000,6.0033,6.0133,5.7633,5.8333,2173962,0
+ACIW.US,D,20080623,000000,5.8833,5.9267,5.8133,5.8367,986571,0
+ACIW.US,D,20080624,000000,5.8133,5.97,5.8,5.84,976278,0
+ACIW.US,D,20080625,000000,5.8467,6.25,5.8467,6.1433,944670,0
+ACIW.US,D,20080626,000000,6.0467,6.15,5.87,5.9367,717207,0
+ACIW.US,D,20080627,000000,5.9367,6.0167,5.8167,5.84,1448136,0
+ACIW.US,D,20080630,000000,5.8567,5.9867,5.7367,5.8633,1139046,0
+ACIW.US,D,20080701,000000,5.78,5.8967,5.6333,5.75,781551,0
+ACIW.US,D,20080702,000000,5.7133,5.8167,5.5933,5.6033,1189920,0
+ACIW.US,D,20080703,000000,5.6267,5.7567,5.6,5.6667,380298,0
+ACIW.US,D,20080707,000000,5.72,5.73,5.3667,5.5333,798396,0
+ACIW.US,D,20080708,000000,5.55,5.7033,5.4167,5.6933,892917,0
+ACIW.US,D,20080709,000000,5.72,5.7567,5.6367,5.6533,939387,0
+ACIW.US,D,20080710,000000,5.6433,5.9433,5.64,5.81,728910,0
+ACIW.US,D,20080711,000000,5.7533,6.0733,5.5933,6.04,1139850,0
+ACIW.US,D,20080714,000000,6.0967,6.1767,5.5967,5.6367,652887,0
+ACIW.US,D,20080715,000000,5.5767,5.9,5.5767,5.7167,913104,0
+ACIW.US,D,20080716,000000,5.7233,6.1667,5.6333,6.1267,858609,0
+ACIW.US,D,20080717,000000,6.1733,6.57,6.1067,6.42,825669,0
+ACIW.US,D,20080718,000000,6.4133,6.6033,6.3633,6.4833,680712,0
+ACIW.US,D,20080721,000000,6.5167,6.5167,6.0533,6.0567,891177,0
+ACIW.US,D,20080722,000000,6.0167,6.28,6.0167,6.24,920781,0
+ACIW.US,D,20080723,000000,6.23,6.2833,6.0767,6.1633,874425,0
+ACIW.US,D,20080724,000000,6.19,6.3133,6.1167,6.2133,613881,0
+ACIW.US,D,20080725,000000,6.2533,6.2867,6.1,6.2567,536346,0
+ACIW.US,D,20080728,000000,6.22,6.3,6.2167,6.25,632262,0
+ACIW.US,D,20080729,000000,6.25,6.56,6.1967,6.4467,958704,0
+ACIW.US,D,20080730,000000,6.5033,6.65,6.3467,6.5867,1232157,0
+ACIW.US,D,20080731,000000,6.4767,6.67,6.4767,6.52,564462,0
+ACIW.US,D,20080801,000000,6.5,6.6667,6.2733,6.6,642513,0
+ACIW.US,D,20080804,000000,6.6133,6.67,6.4033,6.6333,701220,0
+ACIW.US,D,20080805,000000,6.67,6.69,6.61,6.6633,666597,0
+ACIW.US,D,20080806,000000,6.66,6.6833,6.5433,6.6533,752067,0
+ACIW.US,D,20080807,000000,6.5733,6.8967,6.5367,6.8167,424818,0
+ACIW.US,D,20080808,000000,6.8167,6.9133,6.7767,6.87,901056,0
+ACIW.US,D,20080811,000000,6.8667,7.04,6.7367,6.9933,1694013,0
+ACIW.US,D,20080812,000000,6.7133,6.7133,4.72,4.8533,8031873,0
+ACIW.US,D,20080813,000000,4.8533,5.22,4.8233,5.19,1978053,0
+ACIW.US,D,20080814,000000,5.0667,5.5167,5.0667,5.4767,1488927,0
+ACIW.US,D,20080815,000000,5.54,5.82,5.5133,5.7167,1685163,0
+ACIW.US,D,20080818,000000,5.7033,5.73,5.3633,5.38,874953,0
+ACIW.US,D,20080819,000000,5.3467,5.4533,5.3333,5.39,683721,0
+ACIW.US,D,20080820,000000,5.4633,5.7333,5.35,5.6733,780678,0
+ACIW.US,D,20080821,000000,5.5933,5.7667,5.45,5.6767,1608732,0
+ACIW.US,D,20080822,000000,5.6833,5.8433,5.52,5.7933,744258,0
+ACIW.US,D,20080825,000000,5.7367,5.92,5.6733,5.74,694542,0
+ACIW.US,D,20080826,000000,5.7367,5.8233,5.5867,5.82,777825,0
+ACIW.US,D,20080827,000000,5.82,6.1733,5.62,6.1,838515,0
+ACIW.US,D,20080828,000000,6.1167,6.3133,6.0367,6.26,806457,0
+ACIW.US,D,20080829,000000,6.2433,6.25,6.0233,6.04,532080,0
+ACIW.US,D,20080902,000000,6.1767,6.29,5.9467,6.0133,673899,0
+ACIW.US,D,20080903,000000,6.0133,6.1633,5.9467,6.0633,816417,0
+ACIW.US,D,20080904,000000,5.9967,6.04,5.8367,5.8467,727956,0
+ACIW.US,D,20080905,000000,5.7867,6.2067,5.7467,6.1233,728946,0
+ACIW.US,D,20080908,000000,6.2633,6.32,5.7333,6.26,742209,0
+ACIW.US,D,20080909,000000,6.2633,6.4833,6.0333,6.15,816024,0
+ACIW.US,D,20080910,000000,6.2833,6.5533,6.15,6.4367,752154,0
+ACIW.US,D,20080911,000000,6.38,6.5133,6.2367,6.3733,1209039,0
+ACIW.US,D,20080912,000000,6.32,6.4067,6.1433,6.3233,886311,0
+ACIW.US,D,20080915,000000,6.1233,6.37,5.95,5.97,766053,0
+ACIW.US,D,20080916,000000,5.9667,6.6633,5.9067,6.5867,1786410,0
+ACIW.US,D,20080917,000000,6.4233,6.6633,6.1233,6.2033,1275480,0
+ACIW.US,D,20080918,000000,6.3667,6.5467,6.15,6.4433,3047445,0
+ACIW.US,D,20080919,000000,6.83,7.4967,6.6033,6.71,2900496,0
+ACIW.US,D,20080922,000000,6.61,6.71,6.3767,6.4567,1774695,0
+ACIW.US,D,20080923,000000,6.4267,6.5133,6.0133,6.1033,905292,0
+ACIW.US,D,20080924,000000,6.2133,6.25,6.0267,6.0433,775800,0
+ACIW.US,D,20080925,000000,6.0867,6.28,6.0667,6.12,905415,0
+ACIW.US,D,20080926,000000,5.9767,6.1,5.88,5.9133,728067,0
+ACIW.US,D,20080929,000000,5.85,5.8767,5.4867,5.5033,803007,0
+ACIW.US,D,20080930,000000,5.61,5.8667,5.4133,5.84,1030263,0
+ACIW.US,D,20081001,000000,5.7933,5.9633,5.7667,5.9467,896652,0
+ACIW.US,D,20081002,000000,5.9067,5.98,5.4167,5.5033,801075,0
+ACIW.US,D,20081003,000000,5.6267,5.6267,5.0533,5.0733,970743,0
+ACIW.US,D,20081006,000000,4.99,5.18,4.4433,4.7367,1135728,0
+ACIW.US,D,20081007,000000,4.8333,4.8667,4.4067,4.4267,900006,0
+ACIW.US,D,20081008,000000,4.23,4.5133,4.11,4.1433,1127028,0
+ACIW.US,D,20081009,000000,4.2467,4.3667,3.6633,3.6633,1341429,0
+ACIW.US,D,20081010,000000,3.61,3.91,3.3433,3.7067,1892568,0
+ACIW.US,D,20081013,000000,3.8867,4.4,3.6867,4.4,1293888,0
+ACIW.US,D,20081014,000000,4.5267,4.5267,4.02,4.17,1153470,0
+ACIW.US,D,20081015,000000,4.12,4.3667,3.5833,3.59,668754,0
+ACIW.US,D,20081016,000000,3.58,4.0333,3.43,4.01,842613,0
+ACIW.US,D,20081017,000000,3.83,4.34,3.75,3.9333,999591,0
+ACIW.US,D,20081020,000000,4.0133,4.1133,3.7667,4.0333,776553,0
+ACIW.US,D,20081021,000000,3.9767,4.03,3.78,3.7967,521631,0
+ACIW.US,D,20081022,000000,3.6967,3.9033,3.5467,3.6133,707145,0
+ACIW.US,D,20081023,000000,3.61,3.7667,3.2267,3.3833,667101,0
+ACIW.US,D,20081024,000000,3.12,3.3767,3.0967,3.2533,440916,0
+ACIW.US,D,20081027,000000,3.1967,3.2867,2.9533,2.9733,655914,0
+ACIW.US,D,20081028,000000,3.0667,3.9,2.9867,3.8667,1163718,0
+ACIW.US,D,20081029,000000,3.8767,4.0133,3.6167,3.84,931080,0
+ACIW.US,D,20081030,000000,3.9833,4.03,3.73,3.9667,750372,0
+ACIW.US,D,20081031,000000,3.9367,4.5867,3.85,4.5667,1296351,0
+ACIW.US,D,20081103,000000,4.56,4.7167,4.33,4.5533,524250,0
+ACIW.US,D,20081104,000000,4.6967,4.6967,4.48,4.6067,1096569,0
+ACIW.US,D,20081105,000000,4.4967,4.7067,3.9933,4.0267,876522,0
+ACIW.US,D,20081106,000000,3.73,4.52,3.6833,4.4967,1675116,0
+ACIW.US,D,20081107,000000,4.56,4.7833,4.45,4.6667,912801,0
+ACIW.US,D,20081110,000000,4.8,4.8733,4.58,4.6667,854541,0
+ACIW.US,D,20081111,000000,4.6033,4.9,4.5767,4.6733,837258,0
+ACIW.US,D,20081112,000000,4.5667,4.8767,4.5533,4.6867,990552,0
+ACIW.US,D,20081113,000000,4.7,5,4.4133,4.9967,1355997,0
+ACIW.US,D,20081114,000000,4.9167,5.1667,4.87,4.9167,1025562,0
+ACIW.US,D,20081117,000000,4.8733,5.3833,4.8733,5.1367,880683,0
+ACIW.US,D,20081118,000000,5.1967,5.4,4.9533,5.1633,890100,0
+ACIW.US,D,20081119,000000,5.1667,5.2733,4.7467,4.76,1310112,0
+ACIW.US,D,20081120,000000,4.66,4.7467,4.4267,4.4767,1369710,0
+ACIW.US,D,20081121,000000,4.5367,4.78,4.1267,4.7333,1040559,0
+ACIW.US,D,20081124,000000,4.8267,5.1367,4.6967,5.0033,1209735,0
+ACIW.US,D,20081125,000000,5.0967,5.0967,4.7367,4.8967,970728,0
+ACIW.US,D,20081126,000000,4.8033,5.2633,4.78,5.2,1439685,0
+ACIW.US,D,20081128,000000,5.16,5.3133,5.04,5.2333,374817,0
+ACIW.US,D,20081201,000000,5.0533,5.24,4.5533,4.6067,907182,0
+ACIW.US,D,20081202,000000,4.74,5.2467,4.6267,5.19,1273608,0
+ACIW.US,D,20081203,000000,4.9733,5.25,4.6333,4.8033,1456653,0
+ACIW.US,D,20081204,000000,4.7133,4.96,4.5033,4.5633,1634088,0
+ACIW.US,D,20081205,000000,4.51,5.0067,4.4833,4.9,1391256,0
+ACIW.US,D,20081208,000000,5.0667,5.1767,4.8933,5,1242534,0
+ACIW.US,D,20081209,000000,4.94,5.09,4.8233,4.9467,1415670,0
+ACIW.US,D,20081210,000000,5,5.0967,4.8267,4.97,474813,0
+ACIW.US,D,20081211,000000,4.8967,5.0633,4.4867,4.56,521322,0
+ACIW.US,D,20081212,000000,4.48,4.8533,4.2967,4.8367,657234,0
+ACIW.US,D,20081215,000000,4.8633,4.8633,4.57,4.6733,721680,0
+ACIW.US,D,20081216,000000,4.7833,5.02,4.69,4.9333,1398009,0
+ACIW.US,D,20081217,000000,4.8833,5.0633,4.8567,4.93,1236099,0
+ACIW.US,D,20081218,000000,4.93,5.0533,4.8533,4.95,760659,0
+ACIW.US,D,20081219,000000,5.0567,5.17,4.7833,4.8433,2827716,0
+ACIW.US,D,20081222,000000,4.91,4.9467,4.54,4.7533,841830,0
+ACIW.US,D,20081223,000000,4.8,4.9233,4.73,4.75,1190853,0
+ACIW.US,D,20081224,000000,4.7767,4.9833,4.5033,4.9567,455073,0
+ACIW.US,D,20081226,000000,4.97,4.97,4.8533,4.94,264360,0
+ACIW.US,D,20081229,000000,4.9567,5.1,4.7933,5.09,1023522,0
+ACIW.US,D,20081230,000000,5.1633,5.2067,4.9133,5.1067,1459575,0
+ACIW.US,D,20081231,000000,5.1333,5.3367,4.9467,5.3,1182252,0
+ACIW.US,D,20090102,000000,5.3233,5.4033,5.2567,5.3567,831426,0
+ACIW.US,D,20090105,000000,5.3533,5.44,5.2067,5.4167,830934,0
+ACIW.US,D,20090106,000000,5.47,5.67,5.3367,5.5433,676416,0
+ACIW.US,D,20090107,000000,5.47,5.5833,5.3433,5.57,970716,0
+ACIW.US,D,20090108,000000,5.5033,5.75,5.5,5.75,735822,0
+ACIW.US,D,20090109,000000,5.7667,5.8233,5.38,5.43,1208049,0
+ACIW.US,D,20090112,000000,5.4167,5.69,5.37,5.56,737880,0
+ACIW.US,D,20090113,000000,5.5567,5.6833,5.4733,5.6633,389970,0
+ACIW.US,D,20090114,000000,5.5633,5.6733,5.5133,5.6133,882051,0
+ACIW.US,D,20090115,000000,5.6133,6.0267,5.6133,5.98,1781400,0
+ACIW.US,D,20090116,000000,6.0367,6.0833,5.7833,5.9167,1254012,0
+ACIW.US,D,20090120,000000,5.87,6.0067,5.6267,5.6467,1798191,0
+ACIW.US,D,20090121,000000,5.7567,5.9667,5.6467,5.93,1249989,0
+ACIW.US,D,20090122,000000,5.8167,5.9933,5.6867,5.7267,972900,0
+ACIW.US,D,20090123,000000,5.5833,5.7467,5.4933,5.7,886641,0
+ACIW.US,D,20090126,000000,5.6667,5.8733,5.5933,5.7433,631035,0
+ACIW.US,D,20090127,000000,5.74,5.84,5.6633,5.7267,904797,0
+ACIW.US,D,20090128,000000,5.7967,5.8567,5.69,5.7567,1023270,0
+ACIW.US,D,20090129,000000,5.7133,5.85,5.64,5.7833,480099,0
+ACIW.US,D,20090130,000000,5.8367,5.84,5.6033,5.6633,645114,0
+ACIW.US,D,20090202,000000,5.5367,5.98,5.5067,5.9067,943041,0
+ACIW.US,D,20090203,000000,5.9233,5.9533,5.7067,5.75,845526,0
+ACIW.US,D,20090204,000000,5.74,5.8567,5.5867,5.6933,607431,0
+ACIW.US,D,20090205,000000,5.61,5.7967,5.53,5.6967,611388,0
+ACIW.US,D,20090206,000000,5.6967,5.9267,5.6833,5.8633,997359,0
+ACIW.US,D,20090209,000000,5.8433,5.9233,5.6767,5.8067,413136,0
+ACIW.US,D,20090210,000000,5.7667,5.82,5.5433,5.6067,654303,0
+ACIW.US,D,20090211,000000,5.6133,5.73,5.5167,5.6633,571443,0
+ACIW.US,D,20090212,000000,5.6133,5.76,5.51,5.7367,647721,0
+ACIW.US,D,20090213,000000,5.7267,5.8267,5.6267,5.67,420930,0
+ACIW.US,D,20090217,000000,5.4967,5.5667,5.3333,5.4133,698136,0
+ACIW.US,D,20090218,000000,5.33,5.4233,5.1,5.3367,1018254,0
+ACIW.US,D,20090219,000000,5.3667,5.3767,5.2767,5.3,725778,0
+ACIW.US,D,20090220,000000,5.2167,5.44,5.2167,5.3333,911271,0
+ACIW.US,D,20090223,000000,5.3733,5.4167,5.26,5.3333,901119,0
+ACIW.US,D,20090224,000000,5.3833,5.4733,5.3267,5.4433,1186611,0
+ACIW.US,D,20090225,000000,5.3967,5.4467,5.3033,5.3333,1158243,0
+ACIW.US,D,20090226,000000,5.5467,6.1933,5.4567,5.9333,2087841,0
+ACIW.US,D,20090227,000000,5.8867,6.0833,5.8333,5.9533,2845290,0
+ACIW.US,D,20090302,000000,5.8533,6.0367,5.8433,5.9233,2285349,0
+ACIW.US,D,20090303,000000,6.0433,6.1233,5.8333,5.8433,1018287,0
+ACIW.US,D,20090304,000000,5.85,6,5.8467,5.9333,1045443,0
+ACIW.US,D,20090305,000000,5.86,6.0367,5.76,5.7833,838617,0
+ACIW.US,D,20090306,000000,5.8233,6.0633,5.65,6,1305048,0
+ACIW.US,D,20090309,000000,6.09,6.5333,6.01,6.38,3040086,0
+ACIW.US,D,20090310,000000,6.3833,6.4867,6.1967,6.23,2737839,0
+ACIW.US,D,20090311,000000,6.2967,6.3467,6.0267,6.0433,2068890,0
+ACIW.US,D,20090312,000000,6.05,6.31,6.05,6.2667,1289067,0
+ACIW.US,D,20090313,000000,6.3033,6.31,6.1667,6.22,645414,0
+ACIW.US,D,20090316,000000,6.27,6.3333,6.06,6.0667,999327,0
+ACIW.US,D,20090317,000000,6.0833,6.36,6.0067,6.24,1258521,0
+ACIW.US,D,20090318,000000,6.25,6.3333,6.1667,6.2933,1077603,0
+ACIW.US,D,20090319,000000,6.3333,6.3533,6.1633,6.1667,757542,0
+ACIW.US,D,20090320,000000,6.2267,6.2267,5.9167,5.9633,1083060,0
+ACIW.US,D,20090323,000000,6.11,6.2267,6.0467,6.2,840429,0
+ACIW.US,D,20090324,000000,6.1233,6.2333,5.9667,5.9733,544533,0
+ACIW.US,D,20090325,000000,5.9767,6.09,5.8967,6.09,1051293,0
+ACIW.US,D,20090326,000000,6.2333,6.3733,6.1567,6.23,1311984,0
+ACIW.US,D,20090327,000000,6.1167,6.3133,6.1,6.2167,892218,0
+ACIW.US,D,20090330,000000,6.08,6.16,5.98,6.16,625773,0
+ACIW.US,D,20090331,000000,6.2133,6.39,6.1367,6.25,1511667,0
+ACIW.US,D,20090401,000000,6.15,6.46,6.0233,6.34,969585,0
+ACIW.US,D,20090402,000000,6.4667,6.5567,6.34,6.3833,977097,0
+ACIW.US,D,20090403,000000,6.4133,6.59,6.3367,6.5767,596274,0
+ACIW.US,D,20090406,000000,6.4933,6.64,6.4233,6.5067,604650,0
+ACIW.US,D,20090407,000000,6.3867,6.4667,6.2767,6.31,1054218,0
+ACIW.US,D,20090408,000000,6.3333,6.56,6.3333,6.56,730347,0
+ACIW.US,D,20090409,000000,6.6367,6.9333,6.6,6.7733,1389945,0
+ACIW.US,D,20090413,000000,6.68,6.8333,6.56,6.66,648696,0
+ACIW.US,D,20090414,000000,6.5733,6.6667,6.4833,6.5867,769224,0
+ACIW.US,D,20090415,000000,6.5233,6.6933,6.5033,6.61,634071,0
+ACIW.US,D,20090416,000000,6.6967,6.8,6.6033,6.6733,847617,0
+ACIW.US,D,20090417,000000,6.7,6.7,6.4733,6.5167,847287,0
+ACIW.US,D,20090420,000000,6.3933,6.41,6.0967,6.16,813852,0
+ACIW.US,D,20090421,000000,6.1633,6.1633,5.91,6,1315173,0
+ACIW.US,D,20090422,000000,5.9367,6.0067,5.86,5.9567,1378083,0
+ACIW.US,D,20090423,000000,5.9833,6,5.7367,5.8533,1236867,0
+ACIW.US,D,20090424,000000,5.85,5.94,5.7567,5.78,1056987,0
+ACIW.US,D,20090427,000000,5.78,5.9133,5.6967,5.7367,735096,0
+ACIW.US,D,20090428,000000,5.7,5.85,5.5633,5.7967,1065900,0
+ACIW.US,D,20090429,000000,5.81,5.9267,5.77,5.89,1097478,0
+ACIW.US,D,20090430,000000,5.9167,5.9433,5.7533,5.7567,796995,0
+ACIW.US,D,20090501,000000,5.7633,5.7633,5.6,5.62,645846,0
+ACIW.US,D,20090504,000000,5.6067,5.79,5.5667,5.7,1395171,0
+ACIW.US,D,20090505,000000,5.7133,5.7233,5.5433,5.6067,1674465,0
+ACIW.US,D,20090506,000000,5.4533,5.4533,4.7133,4.7667,3739050,0
+ACIW.US,D,20090507,000000,4.7667,4.83,4.5133,4.68,2296677,0
+ACIW.US,D,20090508,000000,4.83,4.83,4.6533,4.71,1303152,0
+ACIW.US,D,20090511,000000,4.6267,4.73,4.52,4.6133,1121226,0
+ACIW.US,D,20090512,000000,4.6133,4.7,4.57,4.6667,1277451,0
+ACIW.US,D,20090513,000000,4.6,4.6,4.51,4.53,1421676,0
+ACIW.US,D,20090514,000000,4.5133,4.7433,4.5133,4.6367,1112223,0
+ACIW.US,D,20090515,000000,4.61,4.6833,4.55,4.6,803661,0
+ACIW.US,D,20090518,000000,4.6333,4.8567,4.5867,4.8433,1486122,0
+ACIW.US,D,20090519,000000,4.7933,4.9667,4.7933,4.8567,917937,0
+ACIW.US,D,20090520,000000,4.82,5.0467,4.8133,4.9467,1045326,0
+ACIW.US,D,20090521,000000,4.8767,5.0433,4.8667,4.9867,1004169,0
+ACIW.US,D,20090522,000000,5.0133,5.1,4.9233,5.05,791331,0
+ACIW.US,D,20090526,000000,4.9867,5.2333,4.89,5.1667,980766,0
+ACIW.US,D,20090527,000000,5.1033,5.1167,4.9767,4.9767,724623,0
+ACIW.US,D,20090528,000000,5.1033,5.1033,4.8733,4.9833,765801,0
+ACIW.US,D,20090529,000000,5.0033,5.0033,4.8267,4.97,722784,0
+ACIW.US,D,20090601,000000,5.0533,5.2233,5.0167,5.15,613293,0
+ACIW.US,D,20090602,000000,5.0967,5.27,5.0067,5.22,576504,0
+ACIW.US,D,20090603,000000,5.2467,5.33,5.2167,5.2633,557166,0
+ACIW.US,D,20090604,000000,5.2867,5.2867,5.1533,5.2333,423894,0
+ACIW.US,D,20090605,000000,5.2867,5.31,5.1533,5.17,574152,0
+ACIW.US,D,20090608,000000,5.1833,5.2033,4.9767,5.06,526335,0
+ACIW.US,D,20090609,000000,5.0967,5.1367,5.0433,5.0633,384921,0
+ACIW.US,D,20090610,000000,5.0867,5.0933,4.8933,5.04,943488,0
+ACIW.US,D,20090611,000000,5.05,5.1233,5.0333,5.0433,406461,0
+ACIW.US,D,20090612,000000,5.03,5.0567,4.89,4.9967,283233,0
+ACIW.US,D,20090615,000000,4.9333,4.9333,4.7267,4.8167,382140,0
+ACIW.US,D,20090616,000000,4.8767,4.9033,4.69,4.6967,438924,0
+ACIW.US,D,20090617,000000,4.7133,4.9133,4.6967,4.8333,354762,0
+ACIW.US,D,20090618,000000,4.8167,4.8167,4.6933,4.71,379029,0
+ACIW.US,D,20090619,000000,4.7767,4.83,4.59,4.61,928218,0
+ACIW.US,D,20090622,000000,4.54,4.58,4.4067,4.4267,573327,0
+ACIW.US,D,20090623,000000,4.4667,4.5233,4.44,4.46,537945,0
+ACIW.US,D,20090624,000000,4.5067,4.5667,4.46,4.52,497958,0
+ACIW.US,D,20090625,000000,4.51,4.6367,4.5,4.6,338628,0
+ACIW.US,D,20090626,000000,4.5633,4.6667,4.5167,4.6367,1502514,0
+ACIW.US,D,20090629,000000,4.6333,4.6433,4.57,4.5967,456084,0
+ACIW.US,D,20090630,000000,4.57,4.67,4.5267,4.6533,692556,0
+ACIW.US,D,20090701,000000,4.7067,4.78,4.6333,4.7267,506592,0
+ACIW.US,D,20090702,000000,4.6867,4.7033,4.6033,4.6133,628731,0
+ACIW.US,D,20090706,000000,4.5767,4.6267,4.4833,4.5333,409140,0
+ACIW.US,D,20090707,000000,4.5133,4.56,4.4833,4.5,685548,0
+ACIW.US,D,20090708,000000,4.4933,4.5367,4.44,4.4767,623865,0
+ACIW.US,D,20090709,000000,4.5233,4.5967,4.45,4.4633,1453830,0
+ACIW.US,D,20090710,000000,4.42,4.5067,4.3633,4.4867,714438,0
+ACIW.US,D,20090713,000000,4.4633,4.4633,4.3467,4.4,642792,0
+ACIW.US,D,20090714,000000,4.3767,4.44,4.3433,4.4067,567099,0
+ACIW.US,D,20090715,000000,4.4433,4.5133,4.4167,4.5133,601866,0
+ACIW.US,D,20090716,000000,4.5033,4.5733,4.4367,4.5367,387918,0
+ACIW.US,D,20090717,000000,4.56,4.6433,4.5133,4.6267,370986,0
+ACIW.US,D,20090720,000000,4.66,4.7,4.54,4.6233,343548,0
+ACIW.US,D,20090721,000000,4.6567,4.6933,4.5333,4.6333,434415,0
+ACIW.US,D,20090722,000000,4.6333,4.71,4.6167,4.7,359703,0
+ACIW.US,D,20090723,000000,4.6933,4.9033,4.4933,4.9033,547350,0
+ACIW.US,D,20090724,000000,4.83,4.98,4.75,4.9667,359124,0
+ACIW.US,D,20090727,000000,4.98,5,4.8833,4.9933,295755,0
+ACIW.US,D,20090728,000000,4.9767,5.21,4.9433,5.1233,431145,0
+ACIW.US,D,20090729,000000,5.0733,5.24,4.9867,5.17,433884,0
+ACIW.US,D,20090730,000000,5.2433,5.3267,5.1367,5.1667,353784,0
+ACIW.US,D,20090731,000000,5.1333,5.18,5.0233,5.0233,454680,0
+ACIW.US,D,20090803,000000,5.0367,5.0633,4.9267,5.01,596592,0
+ACIW.US,D,20090804,000000,4.9667,5.12,4.8967,5.0567,276300,0
+ACIW.US,D,20090805,000000,5.0567,5.1133,4.8567,5.0533,514560,0
+ACIW.US,D,20090806,000000,5.05,5.05,4.55,4.6233,1100724,0
+ACIW.US,D,20090807,000000,4.7033,4.8567,4.6567,4.7433,885447,0
+ACIW.US,D,20090810,000000,4.6833,4.85,4.6833,4.7867,415950,0
+ACIW.US,D,20090811,000000,4.7433,4.93,4.7033,4.7433,628431,0
+ACIW.US,D,20090812,000000,4.76,4.84,4.74,4.75,850023,0
+ACIW.US,D,20090813,000000,4.7967,4.8767,4.7333,4.7633,399525,0
+ACIW.US,D,20090814,000000,4.7567,4.7633,4.6167,4.6667,954732,0
+ACIW.US,D,20090817,000000,4.6067,4.6433,4.5267,4.54,323907,0
+ACIW.US,D,20090818,000000,4.5733,4.69,4.57,4.5933,363201,0
+ACIW.US,D,20090819,000000,4.5333,4.6233,4.5,4.6033,427122,0
+ACIW.US,D,20090820,000000,4.58,4.6333,4.5333,4.5833,305925,0
+ACIW.US,D,20090821,000000,4.6467,4.6867,4.5167,4.6533,1175826,0
+ACIW.US,D,20090824,000000,4.65,4.6767,4.5833,4.6033,576339,0
+ACIW.US,D,20090825,000000,4.6133,4.7333,4.6133,4.66,799722,0
+ACIW.US,D,20090826,000000,4.66,4.6933,4.5267,4.6467,781002,0
+ACIW.US,D,20090827,000000,4.62,4.6767,4.5033,4.6567,661758,0
+ACIW.US,D,20090828,000000,4.6667,4.6867,4.5567,4.5933,311712,0
+ACIW.US,D,20090831,000000,4.55,4.5867,4.5033,4.52,457485,0
+ACIW.US,D,20090901,000000,4.53,4.68,4.5167,4.56,707946,0
+ACIW.US,D,20090902,000000,4.5667,4.6033,4.5533,4.5633,234498,0
+ACIW.US,D,20090903,000000,4.5733,4.6033,4.44,4.5833,650550,0
+ACIW.US,D,20090904,000000,4.5667,4.6433,4.54,4.6067,320088,0
+ACIW.US,D,20090908,000000,4.61,4.6167,4.48,4.5467,623016,0
+ACIW.US,D,20090909,000000,4.56,4.6633,4.56,4.6333,527385,0
+ACIW.US,D,20090910,000000,4.6167,4.7067,4.5833,4.7067,221436,0
+ACIW.US,D,20090911,000000,4.7133,4.77,4.64,4.7567,285075,0
+ACIW.US,D,20090914,000000,4.7367,4.99,4.6667,4.95,626592,0
+ACIW.US,D,20090915,000000,4.9333,5.2167,4.8733,5.14,777486,0
+ACIW.US,D,20090916,000000,5.1233,5.21,5.0833,5.17,301860,0
+ACIW.US,D,20090917,000000,5.1467,5.2433,5.1067,5.1867,311961,0
+ACIW.US,D,20090918,000000,5.19,5.3167,5.1067,5.2833,1052169,0
+ACIW.US,D,20090921,000000,5.2167,5.3667,5.1567,5.3267,426597,0
+ACIW.US,D,20090922,000000,5.3267,5.36,5.27,5.3067,291921,0
+ACIW.US,D,20090923,000000,5.3333,5.3467,5.2367,5.24,247629,0
+ACIW.US,D,20090924,000000,5.24,5.3,5.1367,5.1633,323676,0
+ACIW.US,D,20090925,000000,5.1733,5.19,5.0433,5.0533,319845,0
+ACIW.US,D,20090928,000000,5.1,5.1667,4.9533,5.13,361431,0
+ACIW.US,D,20090929,000000,5.1567,5.22,5.0867,5.1633,420810,0
+ACIW.US,D,20090930,000000,5.1433,5.16,4.9567,5.0433,323352,0
+ACIW.US,D,20091001,000000,5.0367,5.0367,4.8433,4.86,376527,0
+ACIW.US,D,20091002,000000,4.8333,4.9033,4.78,4.7967,192630,0
+ACIW.US,D,20091005,000000,4.8,4.87,4.7633,4.8333,508818,0
+ACIW.US,D,20091006,000000,4.8467,4.9433,4.8033,4.9233,399648,0
+ACIW.US,D,20091007,000000,5.2267,5.2267,5.0433,5.22,1405416,0
+ACIW.US,D,20091008,000000,5.3,5.5867,5.21,5.5433,1569312,0
+ACIW.US,D,20091009,000000,5.5567,5.75,5.5567,5.73,852189,0
+ACIW.US,D,20091012,000000,5.7,5.7767,5.6867,5.69,335955,0
+ACIW.US,D,20091013,000000,5.72,5.8167,5.6733,5.8167,684618,0
+ACIW.US,D,20091014,000000,5.72,5.99,5.72,5.99,1883193,0
+ACIW.US,D,20091015,000000,5.9833,6.03,5.85,5.8967,330102,0
+ACIW.US,D,20091016,000000,5.88,5.9,5.7,5.75,710526,0
+ACIW.US,D,20091019,000000,5.75,5.8333,5.73,5.79,200694,0
+ACIW.US,D,20091020,000000,5.8133,5.8133,5.65,5.6833,191100,0
+ACIW.US,D,20091021,000000,5.6667,5.8467,5.6333,5.6533,473184,0
+ACIW.US,D,20091022,000000,5.65,5.7633,5.58,5.76,370590,0
+ACIW.US,D,20091023,000000,5.7467,5.8133,5.6433,5.6733,395184,0
+ACIW.US,D,20091026,000000,5.6567,5.79,5.5833,5.6533,269859,0
+ACIW.US,D,20091027,000000,5.6533,5.7267,5.5833,5.6033,367029,0
+ACIW.US,D,20091028,000000,5.6067,5.6233,5.3767,5.3833,312378,0
+ACIW.US,D,20091029,000000,5.4167,5.5033,5.28,5.4733,400827,0
+ACIW.US,D,20091030,000000,5.4267,5.4533,5.3567,5.3633,523224,0
+ACIW.US,D,20091102,000000,5.3767,5.44,5.3333,5.39,520758,0
+ACIW.US,D,20091103,000000,5.3733,5.4267,5.24,5.42,515685,0
+ACIW.US,D,20091104,000000,5.4333,5.4333,5.3333,5.34,325815,0
+ACIW.US,D,20091105,000000,5.0367,5.45,4.92,5.44,668769,0
+ACIW.US,D,20091106,000000,5.4267,5.5633,5.2867,5.3833,312243,0
+ACIW.US,D,20091109,000000,5.44,5.54,5.4267,5.5133,338469,0
+ACIW.US,D,20091110,000000,5.48,5.6733,5.4467,5.6233,373656,0
+ACIW.US,D,20091111,000000,5.6667,5.7933,5.6667,5.7433,350706,0
+ACIW.US,D,20091112,000000,5.76,5.87,5.64,5.6433,318510,0
+ACIW.US,D,20091113,000000,5.6733,5.79,5.61,5.76,229725,0
+ACIW.US,D,20091116,000000,5.7767,6.0167,5.7767,5.9767,308607,0
+ACIW.US,D,20091117,000000,5.9433,5.99,5.91,5.9667,222264,0
+ACIW.US,D,20091118,000000,5.95,5.9733,5.8,5.86,398049,0
+ACIW.US,D,20091119,000000,5.84,5.8567,5.62,5.72,645312,0
+ACIW.US,D,20091120,000000,5.6433,5.7733,5.5633,5.7,329301,0
+ACIW.US,D,20091123,000000,5.7733,5.95,5.72,5.86,179949,0
+ACIW.US,D,20091124,000000,5.8767,5.91,5.7133,5.7933,243432,0
+ACIW.US,D,20091125,000000,5.82,5.86,5.71,5.71,167940,0
+ACIW.US,D,20091127,000000,5.49,5.6233,5.46,5.5167,173424,0
+ACIW.US,D,20091130,000000,5.4967,5.5033,5.3433,5.4933,488436,0
+ACIW.US,D,20091201,000000,5.5467,5.6667,5.5433,5.6267,411246,0
+ACIW.US,D,20091202,000000,5.6333,5.67,5.44,5.4967,439080,0
+ACIW.US,D,20091203,000000,5.52,5.5467,5.3667,5.3833,330951,0
+ACIW.US,D,20091204,000000,5.4667,5.5267,5.4133,5.5233,624630,0
+ACIW.US,D,20091207,000000,5.5067,5.6133,5.4733,5.6,225234,0
+ACIW.US,D,20091208,000000,5.5533,5.6167,5.4333,5.5633,261549,0
+ACIW.US,D,20091209,000000,5.5733,5.5967,5.47,5.5,286233,0
+ACIW.US,D,20091210,000000,5.5367,5.5733,5.4833,5.5067,292266,0
+ACIW.US,D,20091211,000000,5.54,5.54,5.4433,5.4967,200670,0
+ACIW.US,D,20091214,000000,5.53,5.6333,5.4367,5.6233,288330,0
+ACIW.US,D,20091215,000000,5.57,5.8,5.57,5.6967,400668,0
+ACIW.US,D,20091216,000000,5.73,5.7933,5.58,5.67,438528,0
+ACIW.US,D,20091217,000000,5.6233,5.6333,5.51,5.58,225717,0
+ACIW.US,D,20091218,000000,5.5733,5.6467,5.5,5.5267,1492683,0
+ACIW.US,D,20091221,000000,5.4733,5.7467,5.4733,5.7167,322701,0
+ACIW.US,D,20091222,000000,5.7167,5.8333,5.6733,5.7833,262692,0
+ACIW.US,D,20091223,000000,5.8067,5.95,5.7867,5.92,213228,0
+ACIW.US,D,20091224,000000,5.9433,6.0133,5.9333,5.9367,137658,0
+ACIW.US,D,20091228,000000,5.97,5.97,5.7133,5.79,388377,0
+ACIW.US,D,20091229,000000,5.82,5.9167,5.7467,5.9133,308508,0
+ACIW.US,D,20091230,000000,5.8967,5.95,5.82,5.8767,262164,0
+ACIW.US,D,20091231,000000,5.8933,5.9,5.7167,5.7167,199812,0
+ACIW.US,D,20100104,000000,5.7467,5.89,5.7333,5.8433,191490,0
+ACIW.US,D,20100105,000000,5.8333,5.8333,5.6767,5.7,592326,0
+ACIW.US,D,20100106,000000,5.72,5.74,5.52,5.53,336678,0
+ACIW.US,D,20100107,000000,5.5267,5.5267,5.4233,5.4533,335712,0
+ACIW.US,D,20100108,000000,5.4433,5.4767,5.38,5.4767,205758,0
+ACIW.US,D,20100111,000000,5.4733,5.4867,5.4233,5.4633,227130,0
+ACIW.US,D,20100112,000000,5.42,5.4967,5.4167,5.4633,305493,0
+ACIW.US,D,20100113,000000,5.49,5.5833,5.4533,5.55,244329,0
+ACIW.US,D,20100114,000000,5.5233,5.6067,5.5233,5.5867,99441,0
+ACIW.US,D,20100115,000000,5.6167,5.6167,5.4333,5.5033,346767,0
+ACIW.US,D,20100119,000000,5.5233,5.63,5.4633,5.63,278127,0
+ACIW.US,D,20100120,000000,5.5767,5.5867,5.4367,5.5333,445479,0
+ACIW.US,D,20100121,000000,5.5033,5.6067,5.4233,5.4533,456123,0
+ACIW.US,D,20100122,000000,5.4667,5.56,5.42,5.4333,392934,0
+ACIW.US,D,20100125,000000,5.4733,5.5333,5.4167,5.4767,335745,0
+ACIW.US,D,20100126,000000,5.4567,5.4933,5.4167,5.4367,373638,0
+ACIW.US,D,20100127,000000,5.4167,5.5567,5.4167,5.5333,236505,0
+ACIW.US,D,20100128,000000,5.53,5.53,5.3867,5.4167,362136,0
+ACIW.US,D,20100129,000000,5.4267,5.49,5.32,5.3367,454122,0
+ACIW.US,D,20100201,000000,5.33,5.4,5.2833,5.34,246711,0
+ACIW.US,D,20100202,000000,5.34,5.3567,5.2833,5.2933,412308,0
+ACIW.US,D,20100203,000000,5.28,5.3267,5.28,5.29,238488,0
+ACIW.US,D,20100204,000000,5.27,5.3133,5.1733,5.19,470247,0
+ACIW.US,D,20100205,000000,5.2,5.2667,5.16,5.2533,416835,0
+ACIW.US,D,20100208,000000,5.23,5.27,5.14,5.1533,512322,0
+ACIW.US,D,20100209,000000,5.2,5.2067,5.09,5.1567,271152,0
+ACIW.US,D,20100210,000000,5.1333,5.16,5.04,5.1067,189285,0
+ACIW.US,D,20100211,000000,5.0767,5.1767,5.03,5.17,226293,0
+ACIW.US,D,20100212,000000,5.1233,5.25,5.08,5.23,269919,0
+ACIW.US,D,20100216,000000,5.2667,5.2767,5.18,5.2767,212844,0
+ACIW.US,D,20100217,000000,5.2833,5.3467,5.2367,5.3433,179619,0
+ACIW.US,D,20100218,000000,5.3433,5.4433,5.34,5.44,174774,0
+ACIW.US,D,20100219,000000,5.44,5.5133,5.3967,5.4567,211539,0
+ACIW.US,D,20100222,000000,5.48,5.48,5.4067,5.4433,146442,0
+ACIW.US,D,20100223,000000,5.45,5.55,5.4033,5.5233,324219,0
+ACIW.US,D,20100224,000000,5.5167,5.6033,5.5167,5.5633,215175,0
+ACIW.US,D,20100225,000000,5.54,6.24,5.54,6.1133,1288407,0
+ACIW.US,D,20100226,000000,6.09,6.1833,5.8867,6.08,636123,0
+ACIW.US,D,20100301,000000,6.04,6.15,6.0067,6.0933,907476,0
+ACIW.US,D,20100302,000000,6.0933,6.1767,6.07,6.1067,796422,0
+ACIW.US,D,20100303,000000,6.09,6.5533,6.09,6.39,1225500,0
+ACIW.US,D,20100304,000000,6.4033,6.4467,6.1667,6.34,400449,0
+ACIW.US,D,20100305,000000,6.3733,6.54,6.36,6.49,484686,0
+ACIW.US,D,20100308,000000,6.4567,6.64,6.4533,6.6233,280284,0
+ACIW.US,D,20100309,000000,6.59,6.8267,6.59,6.7167,349896,0
+ACIW.US,D,20100310,000000,6.6967,6.8667,6.6967,6.85,408951,0
+ACIW.US,D,20100311,000000,6.7967,7.07,6.7167,7.07,602004,0
+ACIW.US,D,20100312,000000,7.01,7.0567,6.8433,7.0333,708894,0
+ACIW.US,D,20100315,000000,6.99,7.05,6.9333,6.9767,391809,0
+ACIW.US,D,20100316,000000,6.9767,6.9933,6.9067,6.9833,265050,0
+ACIW.US,D,20100317,000000,7,7.0533,6.8933,6.9267,326850,0
+ACIW.US,D,20100318,000000,6.8967,7.0033,6.8867,6.9533,190995,0
+ACIW.US,D,20100319,000000,6.93,6.93,6.7367,6.8233,1155873,0
+ACIW.US,D,20100322,000000,6.77,7.1567,6.7667,7.0567,919965,0
+ACIW.US,D,20100323,000000,7.0767,7.2333,7.0167,7.1967,480993,0
+ACIW.US,D,20100324,000000,7.1633,7.19,7.0667,7.1067,284211,0
+ACIW.US,D,20100325,000000,7.13,7.27,7.07,7.09,207876,0
+ACIW.US,D,20100326,000000,7.12,7.1767,6.9933,7.0467,258255,0
+ACIW.US,D,20100329,000000,7.08,7.09,6.9233,7.0033,230157,0
+ACIW.US,D,20100330,000000,7.0233,7.0967,6.8967,7.0133,248139,0
+ACIW.US,D,20100331,000000,6.9667,7.09,6.8667,6.87,439941,0
+ACIW.US,D,20100401,000000,6.9067,7.0567,6.8167,6.9567,305799,0
+ACIW.US,D,20100405,000000,6.9533,7.1567,6.9067,6.99,426177,0
+ACIW.US,D,20100406,000000,6.9433,7.04,6.8933,6.9867,351288,0
+ACIW.US,D,20100407,000000,6.9467,7.03,6.9033,6.9433,346122,0
+ACIW.US,D,20100408,000000,6.9033,6.9933,6.87,6.9567,312546,0
+ACIW.US,D,20100409,000000,6.9567,6.9633,6.84,6.9167,452955,0
+ACIW.US,D,20100412,000000,6.9,6.9933,6.9,6.9567,512412,0
+ACIW.US,D,20100413,000000,6.97,7.06,6.8567,6.9633,896436,0
+ACIW.US,D,20100414,000000,7.0033,7.04,6.93,7.01,322383,0
+ACIW.US,D,20100415,000000,6.8,6.8033,6.6233,6.6267,770202,0
+ACIW.US,D,20100416,000000,6.64,6.6833,6.51,6.64,552723,0
+ACIW.US,D,20100419,000000,6.6067,6.64,6.4333,6.5467,414105,0
+ACIW.US,D,20100420,000000,6.5333,6.6833,6.48,6.67,331815,0
+ACIW.US,D,20100421,000000,6.66,6.78,6.6333,6.6733,347424,0
+ACIW.US,D,20100422,000000,6.6067,6.7,6.6067,6.6933,810558,0
+ACIW.US,D,20100423,000000,6.7067,6.78,6.6367,6.74,736011,0
+ACIW.US,D,20100426,000000,6.7167,6.83,6.6767,6.8,325524,0
+ACIW.US,D,20100427,000000,6.7533,6.9467,6.7467,6.7633,778896,0
+ACIW.US,D,20100428,000000,6.8033,6.8467,6.7367,6.7667,350253,0
+ACIW.US,D,20100429,000000,6.4267,6.61,6.1467,6.44,1467810,0
+ACIW.US,D,20100430,000000,6.44,6.4633,6.2367,6.2633,975522,0
+ACIW.US,D,20100503,000000,6.27,6.49,6.27,6.4833,683946,0
+ACIW.US,D,20100504,000000,6.3967,6.4767,6.3333,6.4433,806493,0
+ACIW.US,D,20100505,000000,6.4333,6.7133,6.3867,6.6567,809634,0
+ACIW.US,D,20100506,000000,6.6467,6.6867,6.23,6.4333,774285,0
+ACIW.US,D,20100507,000000,6.44,6.5333,6.2233,6.4433,1081164,0
+ACIW.US,D,20100510,000000,6.59,6.64,6.4767,6.5867,514569,0
+ACIW.US,D,20100511,000000,6.5233,6.6,6.5233,6.5667,944019,0
+ACIW.US,D,20100512,000000,6.59,6.83,6.53,6.8267,593004,0
+ACIW.US,D,20100513,000000,6.8,7,6.7867,6.8733,339450,0
+ACIW.US,D,20100514,000000,6.8233,6.8233,6.5567,6.67,519438,0
+ACIW.US,D,20100517,000000,6.7233,6.83,6.57,6.74,321030,0
+ACIW.US,D,20100518,000000,6.8267,6.9067,6.59,6.61,384012,0
+ACIW.US,D,20100519,000000,6.5767,6.63,6.4467,6.53,542580,0
+ACIW.US,D,20100520,000000,6.4133,6.4833,6.3167,6.32,595401,0
+ACIW.US,D,20100521,000000,6.2467,6.3833,6.22,6.25,801909,0
+ACIW.US,D,20100524,000000,6.25,6.3033,6.17,6.2167,392559,0
+ACIW.US,D,20100525,000000,6.0867,6.1733,6.0167,6.1367,615135,0
+ACIW.US,D,20100526,000000,6.1467,6.2667,6.0733,6.1767,754458,0
+ACIW.US,D,20100527,000000,6.2567,6.4,6.2567,6.39,440022,0
+ACIW.US,D,20100528,000000,6.3967,6.4433,6.3,6.37,279336,0
+ACIW.US,D,20100601,000000,6.34,6.3933,6.1833,6.1867,476349,0
+ACIW.US,D,20100602,000000,6.1967,6.2367,6.0733,6.2333,820461,0
+ACIW.US,D,20100603,000000,6.2667,6.3633,6.1467,6.3133,564876,0
+ACIW.US,D,20100604,000000,6.1767,6.2167,6.0333,6.0433,459816,0
+ACIW.US,D,20100607,000000,6.04,6.12,5.92,5.93,376719,0
+ACIW.US,D,20100608,000000,5.9567,6.03,5.85,5.9767,558375,0
+ACIW.US,D,20100609,000000,6.0333,6.1467,5.9833,6.1033,389565,0
+ACIW.US,D,20100610,000000,6.2,6.3833,6.1633,6.3767,549561,0
+ACIW.US,D,20100611,000000,6.3,6.4267,6.3,6.4133,313323,0
+ACIW.US,D,20100614,000000,6.48,6.5367,6.37,6.4033,335163,0
+ACIW.US,D,20100615,000000,6.41,6.5767,6.3267,6.5533,268518,0
+ACIW.US,D,20100616,000000,6.51,6.5633,6.4567,6.5133,198315,0
+ACIW.US,D,20100617,000000,6.57,6.6567,6.5167,6.6433,404058,0
+ACIW.US,D,20100618,000000,6.67,6.8267,6.6667,6.81,845253,0
+ACIW.US,D,20100621,000000,6.89,6.9,6.6033,6.6367,418716,0
+ACIW.US,D,20100622,000000,6.6667,6.8467,6.5267,6.5333,459306,0
+ACIW.US,D,20100623,000000,6.5367,6.59,6.42,6.51,346806,0
+ACIW.US,D,20100624,000000,6.4633,6.4967,6.39,6.48,339807,0
+ACIW.US,D,20100625,000000,6.5167,6.7167,6.4667,6.65,1230492,0
+ACIW.US,D,20100628,000000,6.6733,6.7933,6.6467,6.7,225264,0
+ACIW.US,D,20100629,000000,6.5933,6.5933,6.4133,6.46,385917,0
+ACIW.US,D,20100630,000000,6.47,6.6167,6.4233,6.49,500724,0
+ACIW.US,D,20100701,000000,6.4733,6.68,6.3533,6.6633,786042,0
+ACIW.US,D,20100702,000000,6.72,6.7333,6.4667,6.4767,282723,0
+ACIW.US,D,20100706,000000,6.54,6.6233,6.34,6.3867,580491,0
+ACIW.US,D,20100707,000000,6.4067,6.5067,6.3633,6.5,465336,0
+ACIW.US,D,20100708,000000,6.57,6.6467,6.44,6.57,598782,0
+ACIW.US,D,20100709,000000,6.5567,6.5567,6.3833,6.48,443670,0
+ACIW.US,D,20100712,000000,6.4467,6.5133,6.2967,6.39,447861,0
+ACIW.US,D,20100713,000000,6.4367,6.6667,6.3733,6.6433,540414,0
+ACIW.US,D,20100714,000000,6.61,6.63,6.3667,6.41,595272,0
+ACIW.US,D,20100715,000000,6.4367,6.45,6.28,6.33,785880,0
+ACIW.US,D,20100716,000000,6.28,6.3467,6.13,6.1433,669783,0
+ACIW.US,D,20100719,000000,6.1433,6.2067,6.1067,6.1433,409713,0
+ACIW.US,D,20100720,000000,6.1,6.2667,6.03,6.2633,468273,0
+ACIW.US,D,20100721,000000,6.31,6.3133,6.0967,6.1033,322698,0
+ACIW.US,D,20100722,000000,6.1533,6.2667,6.1533,6.2367,804885,0
+ACIW.US,D,20100723,000000,6.2,6.3333,6.1767,6.3267,361263,0
+ACIW.US,D,20100726,000000,6.3567,6.4133,6.31,6.41,409875,0
+ACIW.US,D,20100727,000000,6.42,6.4467,6.33,6.3833,452109,0
+ACIW.US,D,20100728,000000,6.35,6.3867,6.09,6.1033,452676,0
+ACIW.US,D,20100729,000000,6.1367,6.4533,6.1367,6.4433,678069,0
+ACIW.US,D,20100730,000000,6.34,6.4833,6.27,6.4667,571842,0
+ACIW.US,D,20100802,000000,6.5733,6.6567,6.3833,6.46,587559,0
+ACIW.US,D,20100803,000000,6.4233,6.5733,6.3967,6.4633,308040,0
+ACIW.US,D,20100804,000000,6.4867,6.6967,6.4567,6.6833,412548,0
+ACIW.US,D,20100805,000000,6.6267,6.7667,6.62,6.7033,452370,0
+ACIW.US,D,20100806,000000,6.66,6.7433,6.5867,6.7133,534726,0
+ACIW.US,D,20100809,000000,6.7867,7.03,6.7867,6.9733,785646,0
+ACIW.US,D,20100810,000000,6.8833,7.03,6.8833,6.9067,845223,0
+ACIW.US,D,20100811,000000,6.77,6.8133,6.6133,6.6333,1055115,0
+ACIW.US,D,20100812,000000,6.5233,6.6767,6.1767,6.64,471645,0
+ACIW.US,D,20100813,000000,6.6033,6.7733,6.6033,6.64,610206,0
+ACIW.US,D,20100816,000000,6.5867,6.7467,6.58,6.6233,255801,0
+ACIW.US,D,20100817,000000,6.7,6.8433,6.6233,6.73,501777,0
+ACIW.US,D,20100818,000000,6.7167,6.8067,6.6067,6.6967,419079,0
+ACIW.US,D,20100819,000000,6.6533,6.6533,6.5,6.5867,585309,0
+ACIW.US,D,20100820,000000,6.5533,6.63,6.42,6.4933,637038,0
+ACIW.US,D,20100823,000000,6.5233,6.57,6.4,6.4133,481182,0
+ACIW.US,D,20100824,000000,6.3333,6.4433,6.3333,6.3833,360312,0
+ACIW.US,D,20100825,000000,6.3533,6.4933,6.28,6.4633,235182,0
+ACIW.US,D,20100826,000000,6.5,6.5433,6.4467,6.5067,344517,0
+ACIW.US,D,20100827,000000,6.5933,6.7533,6.4967,6.7433,310881,0
+ACIW.US,D,20100830,000000,6.73,6.73,6.4133,6.4167,302271,0
+ACIW.US,D,20100831,000000,6.4067,6.48,6.3067,6.33,318558,0
+ACIW.US,D,20100901,000000,6.4333,6.7,6.4333,6.6933,636480,0
+ACIW.US,D,20100902,000000,6.71,6.7967,6.68,6.7867,444426,0
+ACIW.US,D,20100903,000000,6.8167,6.8567,6.4967,6.6233,582234,0
+ACIW.US,D,20100907,000000,6.6133,6.6533,6.51,6.53,182118,0
+ACIW.US,D,20100908,000000,6.56,6.7867,6.5467,6.6933,387123,0
+ACIW.US,D,20100909,000000,6.7967,6.8767,6.6933,6.8567,456396,0
+ACIW.US,D,20100910,000000,6.9033,6.9967,6.8267,6.89,422355,0
+ACIW.US,D,20100913,000000,6.9233,7.1667,6.9167,7.04,521853,0
+ACIW.US,D,20100914,000000,7.05,7.0733,6.9333,6.9367,348801,0
+ACIW.US,D,20100915,000000,6.9167,7.0367,6.8633,6.9267,413793,0
+ACIW.US,D,20100916,000000,6.9,6.94,6.8033,6.88,317001,0
+ACIW.US,D,20100917,000000,6.9567,6.9667,6.7167,6.88,1127178,0
+ACIW.US,D,20100920,000000,6.89,7.0667,6.8533,6.98,567408,0
+ACIW.US,D,20100921,000000,6.9967,7.0367,6.8933,6.9333,369282,0
+ACIW.US,D,20100922,000000,6.8967,6.97,6.8233,6.8767,234606,0
+ACIW.US,D,20100923,000000,6.82,7.0133,6.8167,6.8633,251202,0
+ACIW.US,D,20100924,000000,6.9667,7.07,6.89,7.0667,374571,0
+ACIW.US,D,20100927,000000,7.0867,7.0933,6.9967,7.0333,130926,0
+ACIW.US,D,20100928,000000,7.0367,7.1233,6.9233,7.1033,336564,0
+ACIW.US,D,20100929,000000,7.0633,7.1467,6.9867,7.0967,351627,0
+ACIW.US,D,20100930,000000,7.1767,7.5,7.1267,7.4633,843000,0
+ACIW.US,D,20101001,000000,7.5167,7.5767,7.4,7.4267,362523,0
+ACIW.US,D,20101004,000000,7.4033,7.5067,7.38,7.43,322695,0
+ACIW.US,D,20101005,000000,7.52,7.61,7.4833,7.5833,424704,0
+ACIW.US,D,20101006,000000,7.56,7.56,7.41,7.4367,432288,0
+ACIW.US,D,20101007,000000,7.49,7.59,7.4433,7.5633,240198,0
+ACIW.US,D,20101008,000000,7.52,7.6933,7.45,7.6533,228939,0
+ACIW.US,D,20101011,000000,7.66,7.7333,7.5667,7.6533,146268,0
+ACIW.US,D,20101012,000000,7.6167,7.8067,7.5667,7.7233,289530,0
+ACIW.US,D,20101013,000000,7.7567,7.9,7.6933,7.8167,235923,0
+ACIW.US,D,20101014,000000,7.7933,7.8767,7.68,7.7767,222957,0
+ACIW.US,D,20101015,000000,7.87,7.91,7.75,7.7833,326694,0
+ACIW.US,D,20101018,000000,7.7967,7.8833,7.74,7.8367,155382,0
+ACIW.US,D,20101019,000000,7.71,7.85,7.62,7.6767,255390,0
+ACIW.US,D,20101020,000000,7.7233,7.8467,7.67,7.8233,246990,0
+ACIW.US,D,20101021,000000,7.8533,7.9733,7.8367,7.9633,478374,0
+ACIW.US,D,20101022,000000,7.97,8.1433,7.97,8.13,326496,0
+ACIW.US,D,20101025,000000,8.14,8.2467,8.13,8.1833,409332,0
+ACIW.US,D,20101026,000000,8.1267,8.3033,8.0867,8.2167,366555,0
+ACIW.US,D,20101027,000000,8.1467,8.28,8.09,8.2567,296952,0
+ACIW.US,D,20101028,000000,8.0367,8.1067,7.9467,8,752529,0
+ACIW.US,D,20101029,000000,7.9367,8.19,7.9,8.1233,228075,0
+ACIW.US,D,20101101,000000,8.1367,8.2633,8.06,8.2033,399447,0
+ACIW.US,D,20101102,000000,8.2467,8.4933,8.2467,8.4833,438306,0
+ACIW.US,D,20101103,000000,8.5,8.71,8.4933,8.69,494625,0
+ACIW.US,D,20101104,000000,8.7633,8.9567,8.72,8.95,619677,0
+ACIW.US,D,20101105,000000,8.9867,9.01,8.8767,8.9333,458841,0
+ACIW.US,D,20101108,000000,8.88,9,8.88,8.98,419406,0
+ACIW.US,D,20101109,000000,8.9967,8.9967,8.7367,8.78,409473,0
+ACIW.US,D,20101110,000000,8.7567,8.96,8.6033,8.92,661578,0
+ACIW.US,D,20101111,000000,8.8167,8.9167,8.6633,8.8867,327456,0
+ACIW.US,D,20101112,000000,8.7933,8.9,8.7167,8.7167,277818,0
+ACIW.US,D,20101115,000000,8.5433,8.5567,8.31,8.5,474615,0
+ACIW.US,D,20101116,000000,8.42,8.4567,8.24,8.3533,466026,0
+ACIW.US,D,20101117,000000,8.3567,8.38,8.29,8.3167,395826,0
+ACIW.US,D,20101118,000000,8.3867,8.5567,8.3867,8.49,307671,0
+ACIW.US,D,20101119,000000,8.49,8.55,8.4367,8.5033,301938,0
+ACIW.US,D,20101122,000000,8.5,8.6167,8.3867,8.5867,443922,0
+ACIW.US,D,20101123,000000,8.4867,8.5533,8.4167,8.53,268587,0
+ACIW.US,D,20101124,000000,8.5633,8.6667,8.54,8.5867,372909,0
+ACIW.US,D,20101126,000000,8.5233,8.6667,8.5233,8.5667,66240,0
+ACIW.US,D,20101129,000000,8.49,8.6233,8.2733,8.5633,512409,0
+ACIW.US,D,20101130,000000,8.4833,8.5,8.3733,8.47,815598,0
+ACIW.US,D,20101201,000000,8.6033,8.92,8.52,8.8767,472848,0
+ACIW.US,D,20101202,000000,8.9033,8.9267,8.8733,8.9167,248220,0
+ACIW.US,D,20101203,000000,8.9033,8.9867,8.8033,8.9567,356241,0
+ACIW.US,D,20101206,000000,8.9167,9,8.9167,8.99,261921,0
+ACIW.US,D,20101207,000000,9.0733,9.1667,9.0633,9.0833,246918,0
+ACIW.US,D,20101208,000000,9.1267,9.15,9.0433,9.0733,276897,0
+ACIW.US,D,20101209,000000,9.1133,9.18,9.0767,9.1367,297063,0
+ACIW.US,D,20101210,000000,9.1367,9.24,9.1133,9.16,276948,0
+ACIW.US,D,20101213,000000,9.1633,9.2833,9.0833,9.0833,423525,0
+ACIW.US,D,20101214,000000,9.0833,9.28,9.0267,9.17,353013,0
+ACIW.US,D,20101215,000000,9.15,9.2933,9.1333,9.1833,403725,0
+ACIW.US,D,20101216,000000,9.17,9.36,9.1667,9.3367,358989,0
+ACIW.US,D,20101217,000000,9.3533,9.3833,9.2267,9.3833,1004406,0
+ACIW.US,D,20101220,000000,9.4067,9.4067,9.0833,9.11,539256,0
+ACIW.US,D,20101221,000000,9.1267,9.2933,9.1267,9.2867,376623,0
+ACIW.US,D,20101222,000000,9.3133,9.3133,9.1733,9.2067,322713,0
+ACIW.US,D,20101223,000000,9.21,9.21,9.0767,9.1167,208848,0
+ACIW.US,D,20101227,000000,9.0233,9.0833,8.9667,9.0667,383163,0
+ACIW.US,D,20101228,000000,9.1067,9.1567,8.9667,9.1333,182484,0
+ACIW.US,D,20101229,000000,9.1667,9.21,9.15,9.2033,127317,0
+ACIW.US,D,20101230,000000,9.1833,9.2667,9.1333,9.1467,291282,0
+ACIW.US,D,20101231,000000,9.12,9.1467,8.9567,8.9567,181860,0
+ACIW.US,D,20110103,000000,9.0633,9.2833,8.9567,9.15,239832,0
+ACIW.US,D,20110104,000000,9.21,9.21,8.7933,8.94,240234,0
+ACIW.US,D,20110105,000000,8.94,9.1133,8.8033,8.95,331665,0
+ACIW.US,D,20110106,000000,8.9467,8.9733,8.8267,8.8633,242346,0
+ACIW.US,D,20110107,000000,8.86,8.9133,8.5367,8.6967,431277,0
+ACIW.US,D,20110110,000000,8.5267,8.89,8.5267,8.8533,325890,0
+ACIW.US,D,20110111,000000,8.8767,8.9567,8.75,8.8567,238431,0
+ACIW.US,D,20110112,000000,8.9533,8.9833,8.9,8.93,181866,0
+ACIW.US,D,20110113,000000,8.9433,8.9433,8.7233,8.7867,216381,0
+ACIW.US,D,20110114,000000,8.7933,8.8767,8.7033,8.8567,301878,0
+ACIW.US,D,20110118,000000,8.8067,8.92,8.6867,8.9133,589062,0
+ACIW.US,D,20110119,000000,8.9733,8.98,8.6,8.7467,343242,0
+ACIW.US,D,20110120,000000,8.6867,8.7933,8.4633,8.47,456078,0
+ACIW.US,D,20110121,000000,8.5067,8.5367,8.3367,8.3467,288654,0
+ACIW.US,D,20110124,000000,8.3367,8.5067,8.32,8.4867,232395,0
+ACIW.US,D,20110125,000000,8.43,8.4833,8.3533,8.4833,306171,0
+ACIW.US,D,20110126,000000,8.5167,8.7633,8.5033,8.7433,339255,0
+ACIW.US,D,20110127,000000,8.7633,8.9367,8.7067,8.8367,304260,0
+ACIW.US,D,20110128,000000,8.85,8.9,8.53,8.5833,290340,0
+ACIW.US,D,20110131,000000,8.63,8.85,8.55,8.83,431625,0
+ACIW.US,D,20110201,000000,8.8833,9.2467,8.84,9.23,502923,0
+ACIW.US,D,20110202,000000,9.18,9.2967,9.1233,9.1667,164637,0
+ACIW.US,D,20110203,000000,9.1333,9.1333,8.9,9.0333,123960,0
+ACIW.US,D,20110204,000000,9.0033,9.04,8.92,8.9833,118824,0
+ACIW.US,D,20110207,000000,9.01,9.1667,8.9633,9.1333,114678,0
+ACIW.US,D,20110208,000000,9.1167,9.3067,9.07,9.3067,215529,0
+ACIW.US,D,20110209,000000,9.2567,9.2567,9.0333,9.0467,213195,0
+ACIW.US,D,20110210,000000,9.03,9.1467,9.0233,9.0633,146895,0
+ACIW.US,D,20110211,000000,9.03,9.1567,8.9533,9.1567,136257,0
+ACIW.US,D,20110214,000000,9.1333,9.2367,9.0867,9.1367,188952,0
+ACIW.US,D,20110215,000000,9.15,9.43,8.7667,9.2833,1231671,0
+ACIW.US,D,20110216,000000,9.3733,9.62,9.2033,9.6,679185,0
+ACIW.US,D,20110218,000000,9.957,10,9.907,9.963,347262,0
+ACIW.US,D,20110222,000000,9.913,9.987,9.777,9.78,450003,0
+ACIW.US,D,20110223,000000,9.81,9.857,9.4933,9.4967,520260,0
+ACIW.US,D,20110224,000000,9.7,9.91,9.4367,9.88,586884,0
+ACIW.US,D,20110225,000000,9.893,10.273,9.877,10.237,1216671,0
+ACIW.US,D,20110228,000000,10.26,10.437,10.18,10.437,965229,0
+ACIW.US,D,20110301,000000,10.47,10.58,10.247,10.367,919806,0
+ACIW.US,D,20110302,000000,10.31,10.647,10.2,10.573,740967,0
+ACIW.US,D,20110303,000000,10.69,10.983,10.537,10.58,791133,0
+ACIW.US,D,20110304,000000,10.577,10.727,10.377,10.52,334344,0
+ACIW.US,D,20110307,000000,10.63,10.633,9.973,10.153,498531,0
+ACIW.US,D,20110308,000000,10.17,10.517,10.017,10.433,1068273,0
+ACIW.US,D,20110309,000000,10.42,10.493,10.307,10.483,551820,0
+ACIW.US,D,20110310,000000,10.267,10.27,9.94,10.137,526620,0
+ACIW.US,D,20110311,000000,10.117,10.27,10.023,10.19,422040,0
+ACIW.US,D,20110314,000000,10.067,10.253,9.967,10.147,423774,0
+ACIW.US,D,20110315,000000,10,10.087,9.83,9.987,432744,0
+ACIW.US,D,20110316,000000,10.237,10.46,10.103,10.203,1020177,0
+ACIW.US,D,20110317,000000,10.287,10.377,10.183,10.197,655236,0
+ACIW.US,D,20110318,000000,10.31,10.49,10.29,10.403,1633137,0
+ACIW.US,D,20110321,000000,10.567,10.8,10.447,10.667,660555,0
+ACIW.US,D,20110322,000000,10.657,10.793,10.657,10.71,603048,0
+ACIW.US,D,20110323,000000,10.677,10.753,10.59,10.703,548511,0
+ACIW.US,D,20110324,000000,10.737,10.773,10.697,10.737,516516,0
+ACIW.US,D,20110325,000000,10.697,10.877,10.697,10.803,928623,0
+ACIW.US,D,20110328,000000,10.823,10.88,10.787,10.81,474084,0
+ACIW.US,D,20110329,000000,10.777,10.91,10.743,10.907,1004508,0
+ACIW.US,D,20110330,000000,10.893,11.01,10.88,10.967,573225,0
+ACIW.US,D,20110331,000000,10.893,11.003,10.847,10.933,584967,0
+ACIW.US,D,20110401,000000,10.967,11.02,10.903,10.967,755409,0
+ACIW.US,D,20110404,000000,11.013,11.023,10.88,10.937,590838,0
+ACIW.US,D,20110405,000000,10.967,11.007,10.903,10.937,693264,0
+ACIW.US,D,20110406,000000,10.99,11.063,10.88,10.967,423162,0
+ACIW.US,D,20110407,000000,10.993,11.083,10.857,10.857,307779,0
+ACIW.US,D,20110408,000000,10.957,10.963,10.757,10.813,299889,0
+ACIW.US,D,20110411,000000,10.79,10.907,10.607,10.66,326211,0
+ACIW.US,D,20110412,000000,10.613,10.79,10.5,10.527,443997,0
+ACIW.US,D,20110413,000000,10.61,10.753,10.53,10.673,543123,0
+ACIW.US,D,20110414,000000,10.553,10.717,10.553,10.657,500055,0
+ACIW.US,D,20110415,000000,10.677,10.797,10.533,10.657,570909,0
+ACIW.US,D,20110418,000000,10.503,10.513,10.283,10.427,344286,0
+ACIW.US,D,20110419,000000,10.443,10.497,10.303,10.42,305718,0
+ACIW.US,D,20110420,000000,10.553,10.64,10.527,10.637,549909,0
+ACIW.US,D,20110421,000000,10.647,10.687,10.497,10.623,261552,0
+ACIW.US,D,20110425,000000,10.59,10.637,10.447,10.54,246303,0
+ACIW.US,D,20110426,000000,10.59,10.643,10.44,10.507,260532,0
+ACIW.US,D,20110427,000000,10.503,10.573,10.43,10.567,319131,0
+ACIW.US,D,20110428,000000,10.833,10.853,10.63,10.823,576900,0
+ACIW.US,D,20110429,000000,10.857,11.17,10.827,11.013,413241,0
+ACIW.US,D,20110502,000000,11.007,11.127,10.77,10.773,454809,0
+ACIW.US,D,20110503,000000,10.76,10.82,10.437,10.543,368307,0
+ACIW.US,D,20110504,000000,10.527,10.533,10.217,10.4,345012,0
+ACIW.US,D,20110505,000000,10.15,10.543,10.15,10.303,235662,0
+ACIW.US,D,20110506,000000,10.283,10.53,10.207,10.273,188535,0
+ACIW.US,D,20110509,000000,10.277,10.52,10.21,10.437,275412,0
+ACIW.US,D,20110510,000000,10.593,10.667,10.517,10.653,464397,0
+ACIW.US,D,20110511,000000,10.583,10.737,10.437,10.6,553347,0
+ACIW.US,D,20110512,000000,10.573,10.767,10.417,10.757,772254,0
+ACIW.US,D,20110513,000000,10.77,10.77,10.553,10.58,427614,0
+ACIW.US,D,20110516,000000,10.507,10.507,10.25,10.25,347790,0
+ACIW.US,D,20110517,000000,10.217,10.247,10.127,10.153,342948,0
+ACIW.US,D,20110518,000000,10.153,10.453,10.117,10.367,281976,0
+ACIW.US,D,20110519,000000,10.427,10.52,10.35,10.46,768231,0
+ACIW.US,D,20110520,000000,10.413,10.517,10.383,10.423,507831,0
+ACIW.US,D,20110523,000000,10.33,10.367,10.187,10.287,810201,0
+ACIW.US,D,20110524,000000,10.013,10.337,10.013,10.123,787623,0
+ACIW.US,D,20110525,000000,10.117,10.577,10.117,10.473,884409,0
+ACIW.US,D,20110526,000000,10.427,10.617,10.357,10.613,476718,0
+ACIW.US,D,20110527,000000,10.68,10.77,10.553,10.623,381144,0
+ACIW.US,D,20110531,000000,10.73,10.8,10.567,10.79,690207,0
+ACIW.US,D,20110601,000000,10.747,10.767,10.383,10.393,807333,0
+ACIW.US,D,20110602,000000,10.42,10.46,10.313,10.38,197148,0
+ACIW.US,D,20110603,000000,10.183,10.583,10.02,10.05,432309,0
+ACIW.US,D,20110606,000000,10.023,10.15,9.903,9.91,410910,0
+ACIW.US,D,20110607,000000,10.02,10.15,9.877,10.053,310197,0
+ACIW.US,D,20110608,000000,9.997,10.047,9.857,9.893,409566,0
+ACIW.US,D,20110609,000000,9.883,10.03,9.633,10.01,318009,0
+ACIW.US,D,20110610,000000,9.92,9.947,9.74,9.76,223884,0
+ACIW.US,D,20110613,000000,9.807,9.807,9.63,9.65,255756,0
+ACIW.US,D,20110614,000000,9.757,9.953,9.757,9.93,251391,0
+ACIW.US,D,20110615,000000,9.8,9.897,9.64,9.667,363834,0
+ACIW.US,D,20110616,000000,9.687,9.873,9.62,9.783,356496,0
+ACIW.US,D,20110617,000000,9.837,9.86,9.57,9.703,1127664,0
+ACIW.US,D,20110620,000000,9.653,9.757,9.567,9.697,354702,0
+ACIW.US,D,20110621,000000,9.78,10.153,9.68,10.137,460461,0
+ACIW.US,D,20110622,000000,10.04,10.317,10.023,10.217,757554,0
+ACIW.US,D,20110623,000000,10.077,10.41,10,10.367,638346,0
+ACIW.US,D,20110624,000000,10.383,10.543,10.287,10.527,1354053,0
+ACIW.US,D,20110627,000000,10.47,10.69,10.337,10.623,737715,0
+ACIW.US,D,20110628,000000,10.657,11.043,10.657,11.027,526419,0
+ACIW.US,D,20110629,000000,11.067,11.127,10.933,11.043,623592,0
+ACIW.US,D,20110630,000000,11.183,11.55,11.01,11.257,641460,0
+ACIW.US,D,20110701,000000,11.617,11.617,11.113,11.303,457461,0
+ACIW.US,D,20110705,000000,11.317,11.493,11.227,11.467,619215,0
+ACIW.US,D,20110706,000000,11.46,11.777,11.4,11.763,662958,0
+ACIW.US,D,20110707,000000,11.833,12.02,11.703,11.997,812931,0
+ACIW.US,D,20110708,000000,11.893,12.03,11.893,11.98,427179,0
+ACIW.US,D,20110711,000000,11.89,11.96,11.823,11.85,640326,0
+ACIW.US,D,20110712,000000,11.817,11.94,11.713,11.853,567603,0
+ACIW.US,D,20110713,000000,11.917,12.103,11.547,11.867,465444,0
+ACIW.US,D,20110714,000000,11.843,12.007,11.71,11.743,316956,0
+ACIW.US,D,20110715,000000,11.783,11.973,11.603,11.95,483738,0
+ACIW.US,D,20110718,000000,11.867,11.867,11.61,11.66,354180,0
+ACIW.US,D,20110719,000000,11.787,12.033,11.62,12.033,366363,0
+ACIW.US,D,20110720,000000,12.037,12.117,11.66,11.84,358938,0
+ACIW.US,D,20110721,000000,11.897,12.083,11.507,11.913,269829,0
+ACIW.US,D,20110722,000000,11.933,12.053,11.77,11.923,268110,0
+ACIW.US,D,20110725,000000,11.767,11.937,11.74,11.9,345279,0
+ACIW.US,D,20110726,000000,12.01,12.58,11.94,12.56,1768200,0
+ACIW.US,D,20110727,000000,12.643,12.643,12.087,12.3,1371171,0
+ACIW.US,D,20110728,000000,12.24,12.28,12.06,12.15,955869,0
+ACIW.US,D,20110729,000000,11.867,12.187,11.717,12.053,701445,0
+ACIW.US,D,20110801,000000,12.133,12.213,11.77,12.02,612336,0
+ACIW.US,D,20110802,000000,11.917,12.223,11.58,11.583,536034,0
+ACIW.US,D,20110803,000000,11.527,11.68,11.27,11.6,723417,0
+ACIW.US,D,20110804,000000,11.43,11.56,10.893,10.903,604044,0
+ACIW.US,D,20110805,000000,11.04,11.15,10.337,10.617,843402,0
+ACIW.US,D,20110808,000000,10.243,10.613,9.593,9.593,909465,0
+ACIW.US,D,20110809,000000,9.86,10.303,9.4667,10.27,1638657,0
+ACIW.US,D,20110810,000000,9.953,10.093,9.55,9.59,999159,0
+ACIW.US,D,20110811,000000,9.57,10.22,9.55,10.117,1328775,0
+ACIW.US,D,20110812,000000,10.22,10.22,9.903,10.09,761613,0
+ACIW.US,D,20110815,000000,10.17,10.497,10.147,10.48,477483,0
+ACIW.US,D,20110816,000000,10.36,10.423,10.16,10.35,594078,0
+ACIW.US,D,20110817,000000,10.46,10.493,10.19,10.333,503085,0
+ACIW.US,D,20110818,000000,9.863,9.93,9.4633,9.567,941361,0
+ACIW.US,D,20110819,000000,9.38,9.83,9.2767,9.34,635805,0
+ACIW.US,D,20110822,000000,9.613,9.613,9.1833,9.25,523782,0
+ACIW.US,D,20110823,000000,9.2867,9.65,9.2167,9.567,1154517,0
+ACIW.US,D,20110824,000000,9.567,9.723,9.55,9.667,1077537,0
+ACIW.US,D,20110825,000000,9.76,9.797,9.0867,9.3333,1601490,0
+ACIW.US,D,20110826,000000,9.2567,9.837,9.25,9.787,1210152,0
+ACIW.US,D,20110829,000000,9.857,10.187,9.833,10.163,795015,0
+ACIW.US,D,20110830,000000,10.06,10.183,9.903,10,586803,0
+ACIW.US,D,20110831,000000,10.013,10.15,9.88,9.97,829302,0
+ACIW.US,D,20110901,000000,10.013,10.073,9.603,9.683,741324,0
+ACIW.US,D,20110902,000000,9.4,9.647,9.2833,9.3333,441171,0
+ACIW.US,D,20110906,000000,8.99,9.2233,8.99,9.1067,1049655,0
+ACIW.US,D,20110907,000000,9.2833,9.39,9.2467,9.3567,1310646,0
+ACIW.US,D,20110908,000000,9.563,9.563,9.0567,9.1667,1241172,0
+ACIW.US,D,20110909,000000,9.0267,9.1367,8.6967,8.78,1307694,0
+ACIW.US,D,20110912,000000,8.67,8.99,8.5867,8.97,905100,0
+ACIW.US,D,20110913,000000,9.02,9.14,8.9533,9.07,587667,0
+ACIW.US,D,20110914,000000,9.21,9.93,9.1333,9.747,1581366,0
+ACIW.US,D,20110915,000000,9.853,10.023,9.78,9.907,1619514,0
+ACIW.US,D,20110916,000000,9.97,10.123,9.963,10.077,1701147,0
+ACIW.US,D,20110919,000000,9.837,10.12,9.83,10.023,656775,0
+ACIW.US,D,20110920,000000,10.04,10.093,9.797,9.8,849495,0
+ACIW.US,D,20110921,000000,9.777,9.93,9.5,9.53,698814,0
+ACIW.US,D,20110922,000000,9.3967,9.4133,8.81,9.0233,1289184,0
+ACIW.US,D,20110923,000000,9.02,9.1933,8.8967,9.1067,686754,0
+ACIW.US,D,20110926,000000,9.4133,9.4133,8.8467,9.1933,829362,0
+ACIW.US,D,20110927,000000,9.553,9.647,9.27,9.4767,878616,0
+ACIW.US,D,20110928,000000,9.517,9.643,9.0933,9.22,928227,0
+ACIW.US,D,20110929,000000,9.4333,9.543,9.0967,9.4467,679953,0
+ACIW.US,D,20110930,000000,9.2833,9.517,9.1633,9.18,818223,0
+ACIW.US,D,20111003,000000,9.1267,9.1667,8.0767,8.42,4104261,0
+ACIW.US,D,20111004,000000,8.3633,9.0433,8.3033,8.98,2256957,0
+ACIW.US,D,20111005,000000,8.9167,9.0533,8.79,8.9233,1053336,0
+ACIW.US,D,20111006,000000,8.92,9.09,8.85,9.0633,856125,0
+ACIW.US,D,20111007,000000,9.0367,9.0833,8.8067,8.8433,533781,0
+ACIW.US,D,20111010,000000,9.0267,9.2767,8.9467,9.25,962325,0
+ACIW.US,D,20111011,000000,9.1467,9.34,9.11,9.3367,845130,0
+ACIW.US,D,20111012,000000,9.43,9.687,9.31,9.59,961110,0
+ACIW.US,D,20111013,000000,9.4867,9.577,9.3067,9.4533,1027464,0
+ACIW.US,D,20111014,000000,9.593,9.62,9.35,9.567,779991,0
+ACIW.US,D,20111017,000000,9.45,9.537,9.2833,9.3467,886287,0
+ACIW.US,D,20111018,000000,9.33,9.553,9.1833,9.4933,1722780,0
+ACIW.US,D,20111019,000000,9.4867,9.667,9.4267,9.45,877350,0
+ACIW.US,D,20111020,000000,9.4833,9.543,9.2433,9.48,995925,0
+ACIW.US,D,20111021,000000,9.653,9.653,9.2833,9.4167,891825,0
+ACIW.US,D,20111024,000000,9.43,9.72,9.3933,9.677,997998,0
+ACIW.US,D,20111025,000000,9.67,9.793,9.577,9.687,960081,0
+ACIW.US,D,20111026,000000,9.793,9.833,9.48,9.82,1003752,0
+ACIW.US,D,20111027,000000,9.857,10.427,9.47,10.37,3702006,0
+ACIW.US,D,20111028,000000,10.37,10.553,10.173,10.48,1535646,0
+ACIW.US,D,20111031,000000,10.27,10.337,10.077,10.223,1512795,0
+ACIW.US,D,20111101,000000,9.837,10.187,9.72,10.09,1658532,0
+ACIW.US,D,20111102,000000,10.227,10.263,9.873,10.107,1235298,0
+ACIW.US,D,20111103,000000,10.213,10.447,10.06,10.43,911076,0
+ACIW.US,D,20111104,000000,10.343,10.44,10.17,10.417,416370,0
+ACIW.US,D,20111107,000000,10.373,10.473,10.127,10.417,532254,0
+ACIW.US,D,20111108,000000,10.497,10.627,10.283,10.59,532857,0
+ACIW.US,D,20111109,000000,10.28,10.3,9.977,9.993,741705,0
+ACIW.US,D,20111110,000000,10.147,10.147,9.91,10.02,622317,0
+ACIW.US,D,20111111,000000,10.167,10.277,10.097,10.23,453000,0
+ACIW.US,D,20111114,000000,9.963,10.38,9.963,10.223,679218,0
+ACIW.US,D,20111115,000000,10.133,10.5,10.057,10.443,834984,0
+ACIW.US,D,20111116,000000,10.307,10.49,10.183,10.257,550455,0
+ACIW.US,D,20111117,000000,10.227,10.373,10.05,10.08,864723,0
+ACIW.US,D,20111118,000000,10.073,10.14,9.913,10.027,745284,0
+ACIW.US,D,20111121,000000,9.853,10.017,9.793,9.903,668367,0
+ACIW.US,D,20111122,000000,9.937,9.94,9.743,9.83,453501,0
+ACIW.US,D,20111123,000000,9.75,9.793,9.3267,9.3433,803193,0
+ACIW.US,D,20111125,000000,9.1233,9.3767,9.1233,9.19,321288,0
+ACIW.US,D,20111128,000000,9.52,9.663,9.4033,9.663,562533,0
+ACIW.US,D,20111129,000000,9.67,9.67,9.4767,9.52,752913,0
+ACIW.US,D,20111130,000000,9.85,10.09,9.807,10.027,1143153,0
+ACIW.US,D,20111201,000000,9.957,10.137,9.867,10.007,709101,0
+ACIW.US,D,20111202,000000,10.177,10.21,9.893,9.907,621069,0
+ACIW.US,D,20111205,000000,10.087,10.14,9.837,9.97,824436,0
+ACIW.US,D,20111206,000000,10.147,10.147,9.897,9.973,523635,0
+ACIW.US,D,20111207,000000,9.91,9.993,9.617,9.69,834723,0
+ACIW.US,D,20111208,000000,9.643,9.743,9.517,9.647,872994,0
+ACIW.US,D,20111209,000000,9.657,10.087,9.633,10.03,552951,0
+ACIW.US,D,20111212,000000,9.893,10.037,9.683,9.89,549183,0
+ACIW.US,D,20111213,000000,10.023,10.05,9.597,9.67,701400,0
+ACIW.US,D,20111214,000000,9.607,9.667,9.41,9.44,462225,0
+ACIW.US,D,20111215,000000,9.56,9.56,9.2533,9.547,627366,0
+ACIW.US,D,20111216,000000,9.593,9.883,9.563,9.723,1208868,0
+ACIW.US,D,20111219,000000,9.697,9.837,9.4933,9.517,588078,0
+ACIW.US,D,20111220,000000,9.733,10.087,9.6,10.087,557718,0
+ACIW.US,D,20111221,000000,10.11,10.11,9.47,9.663,587796,0
+ACIW.US,D,20111222,000000,9.703,9.763,9.557,9.647,464712,0
+ACIW.US,D,20111223,000000,9.653,9.873,9.577,9.85,309165,0
+ACIW.US,D,20111227,000000,9.83,10,9.777,9.93,326202,0
+ACIW.US,D,20111228,000000,9.907,9.907,9.68,9.747,525489,0
+ACIW.US,D,20111229,000000,9.787,9.87,9.727,9.75,387219,0
+ACIW.US,D,20111230,000000,9.727,9.733,9.527,9.547,531798,0
+ACIW.US,D,20120103,000000,9.753,9.84,9.517,9.547,883614,0
+ACIW.US,D,20120104,000000,9.51,9.623,9.4867,9.4867,551667,0
+ACIW.US,D,20120105,000000,9.52,9.787,9.45,9.74,478566,0
+ACIW.US,D,20120106,000000,9.717,9.787,9.64,9.65,399999,0
+ACIW.US,D,20120109,000000,9.713,9.8,9.44,9.517,383355,0
+ACIW.US,D,20120110,000000,9.723,9.723,9.543,9.643,504573,0
+ACIW.US,D,20120111,000000,9.637,9.637,9.3167,9.57,420006,0
+ACIW.US,D,20120112,000000,9.583,9.68,9.4333,9.4967,422529,0
+ACIW.US,D,20120113,000000,9.3767,9.4633,9.3,9.41,720699,0
+ACIW.US,D,20120117,000000,9.507,9.663,9.4833,9.603,443673,0
+ACIW.US,D,20120118,000000,9.617,10.007,9.553,9.987,554166,0
+ACIW.US,D,20120119,000000,10.033,10.18,10.013,10.09,342636,0
+ACIW.US,D,20120120,000000,10.247,10.47,10.03,10.363,619896,0
+ACIW.US,D,20120123,000000,10.287,10.463,10.08,10.19,422373,0
+ACIW.US,D,20120124,000000,10.15,10.423,10.13,10.42,498972,0
+ACIW.US,D,20120125,000000,10.347,10.533,10.273,10.447,523335,0
+ACIW.US,D,20120126,000000,10.507,10.507,10.21,10.4,365253,0
+ACIW.US,D,20120127,000000,10.14,10.647,10.14,10.573,362421,0
+ACIW.US,D,20120130,000000,10.38,10.447,10.167,10.233,603534,0
+ACIW.US,D,20120131,000000,10.293,10.343,10.017,10.127,650400,0
+ACIW.US,D,20120201,000000,10.18,10.703,10.12,10.647,833400,0
+ACIW.US,D,20120202,000000,10.657,10.857,10.457,10.497,756675,0
+ACIW.US,D,20120203,000000,10.863,11.833,10.803,11.703,3150846,0
+ACIW.US,D,20120206,000000,11.68,12.18,11.507,11.853,2787450,0
+ACIW.US,D,20120207,000000,11.77,11.943,11.583,11.88,1431216,0
+ACIW.US,D,20120208,000000,11.867,11.977,11.717,11.91,1243986,0
+ACIW.US,D,20120209,000000,11.797,12.05,11.76,12.017,1245750,0
+ACIW.US,D,20120210,000000,11.997,12.243,11.82,11.823,4840872,0
+ACIW.US,D,20120213,000000,11.833,11.99,11.733,11.803,2068728,0
+ACIW.US,D,20120214,000000,11.537,12.143,10.66,12.023,5463303,0
+ACIW.US,D,20120215,000000,12.133,12.167,11.947,12.05,2362533,0
+ACIW.US,D,20120216,000000,11.687,12.1,11.66,12.08,1350195,0
+ACIW.US,D,20120217,000000,12.06,12.11,11.96,12.067,929892,0
+ACIW.US,D,20120221,000000,12.063,12.25,12,12.14,1870830,0
+ACIW.US,D,20120222,000000,12.083,12.727,11.743,12.37,2752473,0
+ACIW.US,D,20120223,000000,12.32,13.123,12.283,13.107,1858137,0
+ACIW.US,D,20120224,000000,13.04,13.47,13,13.297,2410230,0
+ACIW.US,D,20120227,000000,13.15,13.233,12.897,13.077,709761,0
+ACIW.US,D,20120228,000000,13.043,13.223,12.747,12.86,870669,0
+ACIW.US,D,20120229,000000,12.903,12.91,12.573,12.593,1281264,0
+ACIW.US,D,20120301,000000,12.69,13.18,12.667,13,1219161,0
+ACIW.US,D,20120302,000000,12.96,13,12.603,12.647,1138089,0
+ACIW.US,D,20120305,000000,12.623,12.697,12.467,12.573,774984,0
+ACIW.US,D,20120306,000000,12.5,12.63,12.167,12.52,802719,0
+ACIW.US,D,20120307,000000,12.42,12.727,12.42,12.683,536667,0
+ACIW.US,D,20120308,000000,12.677,12.95,12.637,12.81,592107,0
+ACIW.US,D,20120309,000000,12.86,13.197,12.78,13.053,671508,0
+ACIW.US,D,20120312,000000,13.067,13.117,12.937,13.043,564642,0
+ACIW.US,D,20120313,000000,13.107,13.293,13.04,13.29,540090,0
+ACIW.US,D,20120314,000000,13.293,13.307,13.01,13.083,942129,0
+ACIW.US,D,20120315,000000,13.137,13.27,13.08,13.197,863844,0
+ACIW.US,D,20120316,000000,13.223,13.253,13.16,13.21,1268403,0
+ACIW.US,D,20120319,000000,13.123,13.39,13.063,13.303,792624,0
+ACIW.US,D,20120320,000000,13.303,13.363,13.147,13.233,696090,0
+ACIW.US,D,20120321,000000,13.24,13.507,13.167,13.277,807057,0
+ACIW.US,D,20120322,000000,13.133,13.233,13.017,13.12,927507,0
+ACIW.US,D,20120323,000000,13.193,13.483,13.067,13.443,693024,0
+ACIW.US,D,20120326,000000,13.517,13.907,13.513,13.873,847338,0
+ACIW.US,D,20120327,000000,13.903,13.997,13.833,13.853,1162098,0
+ACIW.US,D,20120328,000000,13.88,13.92,13.393,13.527,936744,0
+ACIW.US,D,20120329,000000,13.463,13.573,13.327,13.54,553941,0
+ACIW.US,D,20120330,000000,13.673,13.673,13.42,13.423,770412,0
+ACIW.US,D,20120402,000000,13.387,13.613,13.233,13.503,694272,0
+ACIW.US,D,20120403,000000,13.513,13.61,13.353,13.523,848280,0
+ACIW.US,D,20120404,000000,13.36,13.447,13.283,13.343,676689,0
+ACIW.US,D,20120405,000000,13.243,13.377,13.113,13.307,355470,0
+ACIW.US,D,20120409,000000,13.063,13.19,12.95,13.103,737346,0
+ACIW.US,D,20120410,000000,13.067,13.257,12.837,12.867,1089069,0
+ACIW.US,D,20120411,000000,13.02,13.187,12.917,13.123,454458,0
+ACIW.US,D,20120412,000000,13.11,13.367,13.077,13.3,407610,0
+ACIW.US,D,20120413,000000,13.213,13.277,13.023,13.043,601098,0
+ACIW.US,D,20120416,000000,13.083,13.207,12.937,13.047,570099,0
+ACIW.US,D,20120417,000000,13.167,13.383,13.133,13.303,592911,0
+ACIW.US,D,20120418,000000,13.27,13.46,13.267,13.373,860457,0
+ACIW.US,D,20120419,000000,13.34,13.66,13.17,13.2,891876,0
+ACIW.US,D,20120420,000000,13.377,13.473,13.127,13.29,593829,0
+ACIW.US,D,20120423,000000,13.043,13.073,12.787,12.857,773772,0
+ACIW.US,D,20120424,000000,12.82,12.823,12.657,12.753,1360251,0
+ACIW.US,D,20120425,000000,12.96,13.18,12.873,13.083,543450,0
+ACIW.US,D,20120426,000000,13.08,13.277,13.08,13.18,598863,0
+ACIW.US,D,20120427,000000,13.253,13.457,13.193,13.333,1095309,0
+ACIW.US,D,20120430,000000,13.333,13.413,13.143,13.287,1997184,0
+ACIW.US,D,20120501,000000,13.253,13.687,13.23,13.35,1226907,0
+ACIW.US,D,20120502,000000,13.21,13.45,13.167,13.35,1110519,0
+ACIW.US,D,20120503,000000,13.333,13.563,13.16,13.363,1070733,0
+ACIW.US,D,20120504,000000,13.4,13.4,12.783,12.94,1203270,0
+ACIW.US,D,20120507,000000,12.887,13.273,12.747,13.173,1314042,0
+ACIW.US,D,20120508,000000,12.993,13.163,12.843,13.027,1711032,0
+ACIW.US,D,20120509,000000,12.83,12.923,12.613,12.78,1417047,0
+ACIW.US,D,20120510,000000,12.877,13.227,12.773,13.207,1413081,0
+ACIW.US,D,20120511,000000,13.07,13.56,13.02,13.47,924705,0
+ACIW.US,D,20120514,000000,13.283,13.5,13.24,13.423,1022826,0
+ACIW.US,D,20120515,000000,13.357,13.57,13.333,13.373,946707,0
+ACIW.US,D,20120516,000000,13.453,13.453,13.303,13.337,1007988,0
+ACIW.US,D,20120517,000000,13.3,13.413,13.127,13.127,1183161,0
+ACIW.US,D,20120518,000000,13.073,13.297,12.927,12.957,1027731,0
+ACIW.US,D,20120521,000000,12.957,13.247,12.76,13.223,1297212,0
+ACIW.US,D,20120522,000000,13.22,13.367,13.137,13.34,1423515,0
+ACIW.US,D,20120523,000000,13.243,13.49,13.137,13.477,1356513,0
+ACIW.US,D,20120524,000000,13.5,13.5,13.293,13.367,879795,0
+ACIW.US,D,20120525,000000,13.427,13.5,13.283,13.343,652590,0
+ACIW.US,D,20120529,000000,13.457,13.6,13.25,13.337,744606,0
+ACIW.US,D,20120530,000000,13.203,13.213,12.923,12.983,951582,0
+ACIW.US,D,20120531,000000,12.96,12.995,12.647,12.73,1079454,0
+ACIW.US,D,20120601,000000,12.413,12.6,12.3,12.313,1089333,0
+ACIW.US,D,20120604,000000,12.33,12.44,12.207,12.413,646428,0
+ACIW.US,D,20120605,000000,12.32,12.557,12.283,12.507,650187,0
+ACIW.US,D,20120606,000000,12.66,12.903,12.643,12.893,696195,0
+ACIW.US,D,20120607,000000,13.067,13.113,12.907,12.907,561645,0
+ACIW.US,D,20120608,000000,12.88,13.213,12.79,13.18,482571,0
+ACIW.US,D,20120611,000000,13.35,13.357,12.883,12.893,984777,0
+ACIW.US,D,20120612,000000,12.923,13.06,12.903,13.037,576834,0
+ACIW.US,D,20120613,000000,12.98,13.13,12.85,12.907,670155,0
+ACIW.US,D,20120614,000000,12.937,13.267,12.87,13.203,901431,0
+ACIW.US,D,20120615,000000,13.24,13.66,13.223,13.517,1462800,0
+ACIW.US,D,20120618,000000,13.497,14.333,13.42,13.997,1897650,0
+ACIW.US,D,20120619,000000,13.983,14.18,13.903,14,1215720,0
+ACIW.US,D,20120620,000000,14.05,14.473,13.97,14.24,931938,0
+ACIW.US,D,20120621,000000,14.267,14.293,13.77,13.803,838416,0
+ACIW.US,D,20120622,000000,13.903,14.23,13.88,14.193,1719051,0
+ACIW.US,D,20120625,000000,14.023,14.137,13.817,13.933,383775,0
+ACIW.US,D,20120626,000000,13.933,14.263,13.913,14.203,401814,0
+ACIW.US,D,20120627,000000,14.223,14.633,14.19,14.477,462297,0
+ACIW.US,D,20120628,000000,14.393,14.473,14.017,14.377,693009,0
+ACIW.US,D,20120629,000000,14.58,14.833,14.49,14.737,990846,0
+ACIW.US,D,20120702,000000,14.787,15.037,14.75,15.037,751692,0
+ACIW.US,D,20120703,000000,15.07,15.373,15.003,15.327,334401,0
+ACIW.US,D,20120705,000000,15.323,15.633,15.303,15.433,707373,0
+ACIW.US,D,20120706,000000,15.233,15.25,14.943,15.17,831168,0
+ACIW.US,D,20120709,000000,15.177,15.333,15.15,15.243,639000,0
+ACIW.US,D,20120710,000000,15.077,15.127,14.74,14.873,1774197,0
+ACIW.US,D,20120711,000000,14.943,15.127,14.717,14.94,901998,0
+ACIW.US,D,20120712,000000,14.837,15.077,14.623,15,920016,0
+ACIW.US,D,20120713,000000,15.027,15.55,14.903,15.513,1194390,0
+ACIW.US,D,20120716,000000,15.49,15.583,15.3,15.347,397800,0
+ACIW.US,D,20120717,000000,15.42,15.497,14.947,14.99,1764846,0
+ACIW.US,D,20120718,000000,14.993,15.123,14.693,14.917,1329279,0
+ACIW.US,D,20120719,000000,14.967,15.14,14.907,14.97,539559,0
+ACIW.US,D,20120720,000000,14.877,14.91,14.65,14.713,660411,0
+ACIW.US,D,20120723,000000,14.48,14.73,14.233,14.577,496518,0
+ACIW.US,D,20120724,000000,14.647,14.667,14.187,14.273,572955,0
+ACIW.US,D,20120725,000000,14.323,14.643,14.31,14.477,713427,0
+ACIW.US,D,20120726,000000,12.17,13.573,12.17,13.56,4348599,0
+ACIW.US,D,20120727,000000,13.64,14.64,13.64,14.473,2082705,0
+ACIW.US,D,20120730,000000,14.483,14.713,14.37,14.593,1056339,0
+ACIW.US,D,20120731,000000,14.473,14.78,14.397,14.67,1344297,0
+ACIW.US,D,20120801,000000,14.8,14.807,14.423,14.44,961329,0
+ACIW.US,D,20120802,000000,14.353,14.68,14.138,14.467,809682,0
+ACIW.US,D,20120803,000000,14.73,15.15,14.56,15.077,568776,0
+ACIW.US,D,20120806,000000,15.133,15.463,14.9,15.247,571056,0
+ACIW.US,D,20120807,000000,15.407,15.55,15,15.353,699156,0
+ACIW.US,D,20120808,000000,15.2,15.477,14.383,15.243,657453,0
+ACIW.US,D,20120809,000000,15.253,15.317,15.05,15.13,424305,0
+ACIW.US,D,20120810,000000,15.103,15.137,14.96,15.013,823809,0
+ACIW.US,D,20120813,000000,14.64,15.03,14.64,15,805938,0
+ACIW.US,D,20120814,000000,15.057,15.057,14.813,14.87,417531,0
+ACIW.US,D,20120815,000000,14.923,14.923,14.673,14.727,927822,0
+ACIW.US,D,20120816,000000,14.683,15.033,14.637,14.993,495711,0
+ACIW.US,D,20120817,000000,14.947,15.063,14.92,15.023,755700,0
+ACIW.US,D,20120820,000000,15,15.147,14.733,14.893,381810,0
+ACIW.US,D,20120821,000000,14.963,15.067,14.787,14.873,424347,0
+ACIW.US,D,20120822,000000,14.817,14.977,14.7,14.75,676842,0
+ACIW.US,D,20120823,000000,14.75,14.777,14.533,14.6,798591,0
+ACIW.US,D,20120824,000000,14.61,14.877,14.58,14.803,416040,0
+ACIW.US,D,20120827,000000,14.85,15,14.817,14.94,482529,0
+ACIW.US,D,20120828,000000,14.967,15.133,14.837,14.977,849381,0
+ACIW.US,D,20120829,000000,14.96,15,14.673,14.937,579324,0
+ACIW.US,D,20120830,000000,14.847,14.94,14.58,14.587,611052,0
+ACIW.US,D,20120831,000000,14.687,14.713,14.363,14.46,581997,0
+ACIW.US,D,20120904,000000,14.48,15.06,14.413,15.013,527922,0
+ACIW.US,D,20120905,000000,14.92,15.1,14.875,14.93,653226,0
+ACIW.US,D,20120906,000000,15.01,15.35,14.99,15.187,765909,0
+ACIW.US,D,20120907,000000,15.277,15.313,15.037,15.217,328191,0
+ACIW.US,D,20120910,000000,15.18,15.243,15.083,15.13,305730,0
+ACIW.US,D,20120911,000000,15.153,15.18,14.967,15.053,494046,0
+ACIW.US,D,20120912,000000,14.913,15.107,14.86,14.957,611049,0
+ACIW.US,D,20120913,000000,15.03,15.167,14.91,15.07,1208739,0
+ACIW.US,D,20120914,000000,15.183,15.37,15.033,15.117,1272936,0
+ACIW.US,D,20120917,000000,15.053,15.053,14.643,14.72,904500,0
+ACIW.US,D,20120918,000000,14.723,14.758,14.397,14.483,839178,0
+ACIW.US,D,20120919,000000,14.487,14.511,14.127,14.237,749832,0
+ACIW.US,D,20120920,000000,14.117,14.267,13.403,14.197,463776,0
+ACIW.US,D,20120921,000000,14.41,14.45,14.237,14.36,1033926,0
+ACIW.US,D,20120924,000000,14.473,14.473,14.183,14.327,574206,0
+ACIW.US,D,20120925,000000,14.187,14.417,13.947,13.957,701337,0
+ACIW.US,D,20120926,000000,13.99,14.05,13.87,13.897,528132,0
+ACIW.US,D,20120927,000000,14.01,14.373,13.94,14.223,759003,0
+ACIW.US,D,20120928,000000,14.157,14.223,14.077,14.087,959970,0
+ACIW.US,D,20121001,000000,14.103,14.103,13.423,13.643,2002956,0
+ACIW.US,D,20121002,000000,13.733,14.067,13.723,14.067,1154820,0
+ACIW.US,D,20121003,000000,14.127,14.207,13.953,14.087,398664,0
+ACIW.US,D,20121004,000000,14.12,14.223,13.883,14.217,596601,0
+ACIW.US,D,20121005,000000,14.103,14.417,13.9,13.957,675615,0
+ACIW.US,D,20121008,000000,13.9,13.973,13.76,13.833,384003,0
+ACIW.US,D,20121009,000000,14,14,13.483,13.503,774882,0
+ACIW.US,D,20121010,000000,13.55,13.756,13.5,13.597,587034,0
+ACIW.US,D,20121011,000000,13.697,13.907,13.62,13.703,449814,0
+ACIW.US,D,20121012,000000,13.67,13.777,13.39,13.393,498906,0
+ACIW.US,D,20121015,000000,13.443,13.603,13.3,13.593,343203,0
+ACIW.US,D,20121016,000000,13.477,13.78,13.477,13.69,318456,0
+ACIW.US,D,20121017,000000,13.687,13.807,13.55,13.613,398694,0
+ACIW.US,D,20121018,000000,13.59,13.663,13.427,13.433,502956,0
+ACIW.US,D,20121019,000000,13.333,13.533,13.087,13.307,633894,0
+ACIW.US,D,20121022,000000,13.277,13.277,13.047,13.233,1078494,0
+ACIW.US,D,20121023,000000,13.117,13.275,13.03,13.133,902778,0
+ACIW.US,D,20121024,000000,13.247,13.307,13.067,13.13,308529,0
+ACIW.US,D,20121025,000000,13.227,13.227,12.83,12.957,796908,0
+ACIW.US,D,20121026,000000,12.96,13.18,12.873,13.103,332226,0
+ACIW.US,D,20121031,000000,13.093,13.093,12.86,13.033,402060,0
+ACIW.US,D,20121101,000000,13.047,13.367,12.777,13.203,1500978,0
+ACIW.US,D,20121102,000000,13.217,13.303,12.657,12.677,1119777,0
+ACIW.US,D,20121105,000000,12.697,12.86,12.66,12.73,1056813,0
+ACIW.US,D,20121106,000000,12.773,13.377,12.7,13.313,987396,0
+ACIW.US,D,20121107,000000,13.163,13.373,12.89,12.897,833163,0
+ACIW.US,D,20121108,000000,12.83,13.458,12.76,12.79,1178373,0
+ACIW.US,D,20121109,000000,14.103,14.917,13.817,14.42,3782778,0
+ACIW.US,D,20121112,000000,14.447,14.82,14.13,14.173,1237173,0
+ACIW.US,D,20121113,000000,14.053,14.297,14.05,14.157,814857,0
+ACIW.US,D,20121114,000000,14.263,14.444,14.023,14.157,818298,0
+ACIW.US,D,20121115,000000,14.067,14.157,13.857,13.9,1012452,0
+ACIW.US,D,20121116,000000,13.823,14.607,13.63,13.763,729300,0
+ACIW.US,D,20121119,000000,13.887,13.947,13.658,13.924,432681,0
+ACIW.US,D,20121120,000000,13.997,13.997,13.63,13.833,398463,0
+ACIW.US,D,20121121,000000,13.853,13.917,13.7,13.84,505305,0
+ACIW.US,D,20121123,000000,13.89,14.023,13.683,13.983,191877,0
+ACIW.US,D,20121126,000000,13.993,14.593,13.827,14.487,997677,0
+ACIW.US,D,20121127,000000,14.443,14.483,14.267,14.37,410241,0
+ACIW.US,D,20121128,000000,14.317,14.51,14.213,14.497,438129,0
+ACIW.US,D,20121129,000000,14.63,14.677,14.347,14.5,306723,0
+ACIW.US,D,20121130,000000,14.573,14.573,14.217,14.37,552237,0
+ACIW.US,D,20121203,000000,14.41,14.463,14.168,14.27,428367,0
+ACIW.US,D,20121204,000000,14.333,14.41,14.21,14.367,307593,0
+ACIW.US,D,20121205,000000,14.443,14.67,14.303,14.583,588165,0
+ACIW.US,D,20121206,000000,14.583,14.747,14.43,14.527,361464,0
+ACIW.US,D,20121207,000000,14.533,14.667,14.227,14.28,473835,0
+ACIW.US,D,20121210,000000,14.25,14.433,14.22,14.322,429987,0
+ACIW.US,D,20121211,000000,14.42,14.68,14.333,14.547,431646,0
+ACIW.US,D,20121212,000000,14.623,14.623,14.27,14.287,485904,0
+ACIW.US,D,20121213,000000,14.303,14.353,14.153,14.193,560739,0
+ACIW.US,D,20121214,000000,14.3,14.333,14.127,14.27,500442,0
+ACIW.US,D,20121217,000000,14.307,14.4,14.233,14.347,1079706,0
+ACIW.US,D,20121218,000000,14.333,14.333,14.13,14.233,1153197,0
+ACIW.US,D,20121219,000000,14.217,14.337,14.147,14.173,1202004,0
+ACIW.US,D,20121220,000000,14.143,14.573,14.1,14.51,865074,0
+ACIW.US,D,20121221,000000,14.383,14.683,14.383,14.63,1535211,0
+ACIW.US,D,20121224,000000,14.617,14.746,14.127,14.473,575454,0
+ACIW.US,D,20121226,000000,14.45,14.603,14.217,14.313,499350,0
+ACIW.US,D,20121227,000000,14.307,14.497,14.133,14.423,588381,0
+ACIW.US,D,20121228,000000,14.357,14.533,14.357,14.36,356544,0
+ACIW.US,D,20121231,000000,14.38,14.62,14.313,14.563,620364,0
+ACIW.US,D,20130102,000000,14.687,15.07,14.687,14.817,795288,0
+ACIW.US,D,20130103,000000,14.76,15.067,14.693,14.897,565731,0
+ACIW.US,D,20130104,000000,14.957,15.233,14.863,15.177,506688,0
+ACIW.US,D,20130107,000000,15.203,15.247,15.033,15.187,372978,0
+ACIW.US,D,20130108,000000,15.147,15.327,15.047,15.23,793359,0
+ACIW.US,D,20130109,000000,15.237,15.35,15.207,15.343,819165,0
+ACIW.US,D,20130110,000000,15.397,15.43,15.227,15.36,742794,0
+ACIW.US,D,20130111,000000,15.413,15.507,15.317,15.483,454674,0
+ACIW.US,D,20130114,000000,15.357,15.487,15.352,15.45,199221,0
+ACIW.US,D,20130115,000000,15.33,15.367,15.08,15.087,728760,0
+ACIW.US,D,20130116,000000,15.103,15.163,14.943,14.957,1013049,0
+ACIW.US,D,20130117,000000,15.037,15.51,15.027,15.373,968190,0
+ACIW.US,D,20130118,000000,15.34,15.747,15.317,15.58,726927,0
+ACIW.US,D,20130122,000000,15.537,15.667,15.537,15.597,486954,0
+ACIW.US,D,20130123,000000,15.617,15.643,15.407,15.417,305220,0
+ACIW.US,D,20130124,000000,15.397,15.713,15.397,15.607,349935,0
+ACIW.US,D,20130125,000000,15.71,15.71,15.513,15.617,321390,0
+ACIW.US,D,20130128,000000,15.705,15.705,15.603,15.65,362199,0
+ACIW.US,D,20130129,000000,15.607,15.833,15.487,15.83,377166,0
+ACIW.US,D,20130130,000000,15.777,15.887,15.617,15.67,458319,0
+ACIW.US,D,20130131,000000,15.693,15.91,15.673,15.847,683775,0
+ACIW.US,D,20130201,000000,15.967,16,15.867,15.967,875982,0
+ACIW.US,D,20130204,000000,15.84,16.113,15.75,15.793,688305,0
+ACIW.US,D,20130205,000000,15.22,15.92,15.061,15.8,736494,0
+ACIW.US,D,20130206,000000,15.77,15.983,15.77,15.963,609072,0
+ACIW.US,D,20130207,000000,15.97,15.97,15.77,15.947,202587,0
+ACIW.US,D,20130208,000000,16.007,16.117,15.97,16.083,222120,0
+ACIW.US,D,20130211,000000,16.023,16.083,15.77,15.86,312801,0
+ACIW.US,D,20130212,000000,15.883,16.07,15.833,16.007,298749,0
+ACIW.US,D,20130213,000000,16.01,16.127,15.973,16.127,299109,0
+ACIW.US,D,20130214,000000,16.057,16.11,15.71,15.757,565068,0
+ACIW.US,D,20130215,000000,15.847,15.927,15.69,15.757,593871,0
+ACIW.US,D,20130219,000000,15.763,16.147,15.73,16.093,316332,0
+ACIW.US,D,20130220,000000,16.073,16.227,15.857,15.893,321399,0
+ACIW.US,D,20130221,000000,15.873,15.923,15.42,15.463,571998,0
+ACIW.US,D,20130222,000000,15.563,15.792,15.44,15.773,331431,0
+ACIW.US,D,20130225,000000,15.883,15.883,15.283,15.34,637821,0
+ACIW.US,D,20130226,000000,15.383,15.657,15.383,15.55,333858,0
+ACIW.US,D,20130227,000000,15.517,15.927,15.513,15.66,492609,0
+ACIW.US,D,20130228,000000,15.49,15.613,15.123,15.27,1812456,0
+ACIW.US,D,20130301,000000,14.923,15.367,14.693,15.283,1217961,0
+ACIW.US,D,20130304,000000,15.277,15.463,15.083,15.43,1326399,0
+ACIW.US,D,20130305,000000,15.363,15.71,15.313,15.707,681111,0
+ACIW.US,D,20130306,000000,15.723,15.843,15.56,15.66,583329,0
+ACIW.US,D,20130307,000000,15.687,15.813,15.343,15.483,950166,0
+ACIW.US,D,20130308,000000,15.59,15.72,15.357,15.673,648231,0
+ACIW.US,D,20130311,000000,15.61,15.61,15.447,15.537,479409,0
+ACIW.US,D,20130312,000000,15.55,15.593,15.33,15.59,533022,0
+ACIW.US,D,20130313,000000,15.647,15.667,15.54,15.667,674700,0
+ACIW.US,D,20130314,000000,15.74,15.897,15.637,15.893,2810652,0
+ACIW.US,D,20130315,000000,15.943,16.197,15.943,16.123,1208073,0
+ACIW.US,D,20130318,000000,16.05,16.11,15.81,15.91,808461,0
+ACIW.US,D,20130319,000000,15.913,16.067,15.823,15.877,931479,0
+ACIW.US,D,20130320,000000,15.997,16.167,15.977,16.15,487167,0
+ACIW.US,D,20130321,000000,16.067,16.283,16,16.107,689544,0
+ACIW.US,D,20130322,000000,16.113,16.193,15.99,16.07,413739,0
+ACIW.US,D,20130325,000000,16.08,16.223,15.87,16.05,357483,0
+ACIW.US,D,20130326,000000,16.063,16.22,16.06,16.183,331437,0
+ACIW.US,D,20130327,000000,16.11,16.397,15.963,16.183,376392,0
+ACIW.US,D,20130328,000000,16.233,16.35,15.953,16.287,747402,0
+ACIW.US,D,20130401,000000,16.343,17.293,15.807,15.88,531627,0
+ACIW.US,D,20130402,000000,15.937,16.05,15.63,15.7,312618,0
+ACIW.US,D,20130403,000000,15.64,15.697,15.037,15.173,879132,0
+ACIW.US,D,20130404,000000,15.167,15.267,14.933,15.25,810879,0
+ACIW.US,D,20130405,000000,15.053,15.167,14.687,14.977,866853,0
+ACIW.US,D,20130408,000000,15.027,15.053,14.765,15.047,446724,0
+ACIW.US,D,20130409,000000,15.077,15.077,14.797,14.96,550632,0
+ACIW.US,D,20130410,000000,14.987,15.467,14.98,15.43,697170,0
+ACIW.US,D,20130411,000000,15.4,15.447,15.253,15.387,752793,0
+ACIW.US,D,20130412,000000,15.293,15.603,15.268,15.587,662970,0
+ACIW.US,D,20130415,000000,15.5,15.712,15.147,15.15,1887264,0
+ACIW.US,D,20130416,000000,15.273,15.44,15.095,15.403,664605,0
+ACIW.US,D,20130417,000000,15.397,15.403,15.103,15.167,662388,0
+ACIW.US,D,20130418,000000,15.223,15.387,15.12,15.167,662385,0
+ACIW.US,D,20130419,000000,15.12,15.297,14.853,15.253,478485,0
+ACIW.US,D,20130422,000000,15.267,15.323,14.92,15.187,437982,0
+ACIW.US,D,20130423,000000,15.333,15.425,15.167,15.4,500238,0
+ACIW.US,D,20130424,000000,15.44,15.44,15.277,15.397,401550,0
+ACIW.US,D,20130425,000000,15.423,15.683,15.407,15.54,210396,0
+ACIW.US,D,20130426,000000,15.5,15.56,15.315,15.477,206712,0
+ACIW.US,D,20130429,000000,15.483,15.587,15.47,15.497,438351,0
+ACIW.US,D,20130430,000000,15.52,15.893,15.467,15.67,1807338,0
+ACIW.US,D,20130501,000000,15.667,15.84,15.403,15.41,1133079,0
+ACIW.US,D,20130502,000000,14.99,15.623,14.593,15.257,1720182,0
+ACIW.US,D,20130503,000000,15.25,15.48,15.25,15.28,915534,0
+ACIW.US,D,20130506,000000,15.31,15.437,15.273,15.373,493368,0
+ACIW.US,D,20130507,000000,15.377,15.467,15.243,15.41,1022835,0
+ACIW.US,D,20130508,000000,15.353,15.413,14.973,14.99,1066626,0
+ACIW.US,D,20130509,000000,14.953,14.953,14.733,14.827,1016337,0
+ACIW.US,D,20130510,000000,14.877,15.01,14.863,14.967,403146,0
+ACIW.US,D,20130513,000000,14.953,15.013,14.887,14.903,435825,0
+ACIW.US,D,20130514,000000,14.88,15.227,14.87,15.217,630096,0
+ACIW.US,D,20130515,000000,15.2,15.263,15.083,15.143,823677,0
+ACIW.US,D,20130516,000000,15.137,15.195,14.95,14.96,714924,0
+ACIW.US,D,20130517,000000,14.99,15.133,14.96,15.07,1029585,0
+ACIW.US,D,20130520,000000,15.007,15.177,14.987,15.05,511317,0
+ACIW.US,D,20130521,000000,15.083,15.233,15.047,15.117,1017819,0
+ACIW.US,D,20130522,000000,15.1,15.287,15.033,15.093,738993,0
+ACIW.US,D,20130523,000000,14.997,15.123,14.993,15.113,651243,0
+ACIW.US,D,20130524,000000,15.02,15.263,14.863,15.183,1111707,0
+ACIW.US,D,20130528,000000,15.407,15.56,15.133,15.307,329055,0
+ACIW.US,D,20130529,000000,15.183,15.367,15.013,15.323,585135,0
+ACIW.US,D,20130530,000000,15.327,15.623,15.28,15.57,427056,0
+ACIW.US,D,20130531,000000,15.473,15.733,15.473,15.503,471516,0
+ACIW.US,D,20130603,000000,15.537,15.63,15.217,15.51,774882,0
+ACIW.US,D,20130604,000000,15.497,15.64,15.093,15.237,533940,0
+ACIW.US,D,20130605,000000,15.22,15.223,14.87,14.95,337005,0
+ACIW.US,D,20130606,000000,14.953,15.113,14.68,15.02,529155,0
+ACIW.US,D,20130607,000000,15.15,15.2,14.97,15.05,513324,0
+ACIW.US,D,20130610,000000,15.06,15.06,14.75,14.81,545553,0
+ACIW.US,D,20130611,000000,14.697,14.812,14.25,14.303,1123092,0
+ACIW.US,D,20130612,000000,14.367,14.367,14.247,14.3,653556,0
+ACIW.US,D,20130613,000000,14.333,14.57,14.257,14.523,581901,0
+ACIW.US,D,20130614,000000,14.533,14.59,14.43,14.547,442251,0
+ACIW.US,D,20130617,000000,14.667,14.737,14.557,14.713,1058061,0
+ACIW.US,D,20130618,000000,14.743,14.99,14.7,14.933,404694,0
+ACIW.US,D,20130619,000000,14.967,15.173,14.933,14.973,808929,0
+ACIW.US,D,20130620,000000,14.817,15.043,14.817,15,956748,0
+ACIW.US,D,20130621,000000,15.027,15.147,14.833,15.003,3074034,0
+ACIW.US,D,20130624,000000,14.967,15.05,14.903,14.977,1165605,0
+ACIW.US,D,20130625,000000,15.073,15.073,14.847,15.027,778119,0
+ACIW.US,D,20130626,000000,15.193,15.26,14.977,15.003,577905,0
+ACIW.US,D,20130627,000000,15.057,15.423,14.967,15.353,657099,0
+ACIW.US,D,20130628,000000,15.283,15.637,15.26,15.493,1363329,0
+ACIW.US,D,20130701,000000,15.57,15.83,15.53,15.66,464991,0
+ACIW.US,D,20130702,000000,15.627,15.697,15.433,15.523,614607,0
+ACIW.US,D,20130703,000000,15.5,15.803,15.42,15.607,308970,0
+ACIW.US,D,20130705,000000,15.827,15.867,15.517,15.713,330003,0
+ACIW.US,D,20130708,000000,15.75,15.867,15.61,15.653,447555,0
+ACIW.US,D,20130709,000000,15.73,15.91,15.653,15.907,452505,0
+ACIW.US,D,20130710,000000,15.87,16.17,15.86,16.067,309912,0
+ACIW.US,D,20130711,000000,16.207,16.233,15.75,15.833,864441,0
+ACIW.US,D,20130712,000000,15.8,16,15.8,15.88,372543,0
+ACIW.US,D,20130715,000000,15.863,15.907,15.765,15.8,475230,0
+ACIW.US,D,20130716,000000,15.833,15.94,15.67,15.77,698286,0
+ACIW.US,D,20130717,000000,15.837,15.837,15.707,15.833,486081,0
+ACIW.US,D,20130718,000000,15.89,15.89,15.773,15.823,460992,0
+ACIW.US,D,20130719,000000,15.78,15.887,15.78,15.8,636447,0
+ACIW.US,D,20130722,000000,15.73,15.803,15.58,15.753,526017,0
+ACIW.US,D,20130723,000000,15.783,15.833,15.627,15.7,415686,0
+ACIW.US,D,20130724,000000,15.773,15.837,15.583,15.727,751722,0
+ACIW.US,D,20130725,000000,15.713,16.103,15.713,16.04,580878,0
+ACIW.US,D,20130726,000000,15.92,16.06,15.593,15.71,654156,0
+ACIW.US,D,20130729,000000,15.647,15.79,15.537,15.697,648681,0
+ACIW.US,D,20130730,000000,15.703,15.817,15.593,15.73,261390,0
+ACIW.US,D,20130731,000000,15.783,15.833,15.647,15.783,1136139,0
+ACIW.US,D,20130801,000000,15.873,16.377,15.66,16.227,920556,0
+ACIW.US,D,20130802,000000,16.13,16.23,15.893,16.197,600240,0
+ACIW.US,D,20130805,000000,16.14,16.637,16.14,16.493,529113,0
+ACIW.US,D,20130806,000000,16.423,16.477,16.333,16.407,467214,0
+ACIW.US,D,20130807,000000,16.41,16.41,16.15,16.18,1149504,0
+ACIW.US,D,20130808,000000,15.373,16.22,15.333,16.13,5337072,0
+ACIW.US,D,20130809,000000,16.143,16.417,16.073,16.25,743715,0
+ACIW.US,D,20130812,000000,16.2,17.293,16.077,17.167,2766702,0
+ACIW.US,D,20130813,000000,17.147,17.343,16.72,16.773,1368681,0
+ACIW.US,D,20130814,000000,16.723,16.947,16.723,16.857,710814,0
+ACIW.US,D,20130815,000000,16.71,16.71,16.467,16.5,806493,0
+ACIW.US,D,20130816,000000,16.44,16.63,16.307,16.313,754230,0
+ACIW.US,D,20130819,000000,16.23,16.68,16.167,16.33,987396,0
+ACIW.US,D,20130820,000000,16.31,16.59,16.223,16.397,914502,0
+ACIW.US,D,20130821,000000,16.35,16.443,16.217,16.22,770355,0
+ACIW.US,D,20130822,000000,16.27,16.493,16.223,16.447,257823,0
+ACIW.US,D,20130823,000000,16.437,16.54,16.33,16.447,294432,0
+ACIW.US,D,20130826,000000,16.447,16.62,16.34,16.39,433608,0
+ACIW.US,D,20130827,000000,16.243,16.36,16.153,16.257,697104,0
+ACIW.US,D,20130828,000000,16.28,16.44,16.25,16.343,1515372,0
+ACIW.US,D,20130829,000000,16.303,16.737,16.303,16.613,1119432,0
+ACIW.US,D,20130830,000000,16.557,16.597,16.173,16.223,734928,0
+ACIW.US,D,20130903,000000,16.42,16.5,15.93,16.33,1337064,0
+ACIW.US,D,20130904,000000,16.293,16.773,16.233,16.57,935379,0
+ACIW.US,D,20130905,000000,16.54,16.623,16.457,16.463,741129,0
+ACIW.US,D,20130906,000000,16.577,16.587,16.217,16.37,2913150,0
+ACIW.US,D,20130909,000000,16.38,16.603,16.333,16.467,4886277,0
+ACIW.US,D,20130910,000000,16.577,16.647,16.463,16.547,1312503,0
+ACIW.US,D,20130911,000000,16.557,17.25,16.557,17.2,1087563,0
+ACIW.US,D,20130912,000000,17.177,17.307,17.043,17.11,1135839,0
+ACIW.US,D,20130913,000000,17.187,17.27,16.983,17.167,738891,0
+ACIW.US,D,20130916,000000,17.293,17.333,17.097,17.107,651858,0
+ACIW.US,D,20130917,000000,17.037,17.37,17.037,17.337,612795,0
+ACIW.US,D,20130918,000000,17.29,17.533,17.257,17.44,393156,0
+ACIW.US,D,20130919,000000,17.517,17.62,17.29,17.433,456156,0
+ACIW.US,D,20130920,000000,17.447,17.79,17.447,17.63,1499241,0
+ACIW.US,D,20130923,000000,17.657,17.737,17.53,17.67,674265,0
+ACIW.US,D,20130924,000000,17.67,18.01,17.397,17.813,940500,0
+ACIW.US,D,20130925,000000,17.783,17.983,17.667,17.857,703428,0
+ACIW.US,D,20130926,000000,17.85,18.033,17.74,17.99,466800,0
+ACIW.US,D,20130927,000000,17.85,18.227,17.737,18.03,791676,0
+ACIW.US,D,20130930,000000,17.9,18.043,17.67,18.02,858000,0
+ACIW.US,D,20131001,000000,18,18.4,17.87,18.34,1515600,0
+ACIW.US,D,20131002,000000,18.273,18.4,18.203,18.397,727800,0
+ACIW.US,D,20131003,000000,18.33,18.44,17.95,18.197,983400,0
+ACIW.US,D,20131004,000000,18.15,18.27,18.023,18.07,646800,0
+ACIW.US,D,20131007,000000,17.87,18.02,17.713,17.917,921300,0
+ACIW.US,D,20131008,000000,17.923,17.923,17.447,17.5,607587,0
+ACIW.US,D,20131009,000000,17.597,17.61,17.27,17.37,1084083,0
+ACIW.US,D,20131010,000000,17.583,18.003,17.407,18,522936,0
+ACIW.US,D,20131011,000000,17.8,18.21,17.8,18.163,673500,0
+ACIW.US,D,20131014,000000,18.047,18.46,18.027,18.403,554982,0
+ACIW.US,D,20131015,000000,18.39,18.39,17.96,18.067,587400,0
+ACIW.US,D,20131016,000000,18.19,18.24,18.07,18.15,419400,0
+ACIW.US,D,20131017,000000,18.087,18.517,18.037,18.297,887100,0
+ACIW.US,D,20131018,000000,18.44,18.677,18.247,18.663,939000,0
+ACIW.US,D,20131021,000000,18.63,18.677,18.51,18.613,752007,0
+ACIW.US,D,20131022,000000,18.633,18.913,18.563,18.683,763200,0
+ACIW.US,D,20131023,000000,18.553,18.693,18.23,18.65,718665,0
+ACIW.US,D,20131024,000000,18.683,18.833,18.617,18.643,616800,0
+ACIW.US,D,20131025,000000,18.713,18.843,18.527,18.65,372246,0
+ACIW.US,D,20131028,000000,18.66,18.79,18.503,18.603,528000,0
+ACIW.US,D,20131029,000000,18.64,18.82,18.527,18.62,645900,0
+ACIW.US,D,20131030,000000,18.653,18.72,18.397,18.447,681300,0
+ACIW.US,D,20131031,000000,18.51,18.667,18.36,18.373,1299483,0
+ACIW.US,D,20131101,000000,18.323,18.373,17.817,17.883,1206600,0
+ACIW.US,D,20131104,000000,17.97,18.103,17.83,17.86,1525401,0
+ACIW.US,D,20131105,000000,17.813,17.84,17.71,17.77,1188900,0
+ACIW.US,D,20131106,000000,17.89,17.947,17.56,17.577,1244700,0
+ACIW.US,D,20131107,000000,18.333,20,17.567,19.053,3223800,0
+ACIW.US,D,20131108,000000,19.13,19.907,19.073,19.87,1814100,0
+ACIW.US,D,20131111,000000,19.86,20.257,19.807,19.953,1720248,0
+ACIW.US,D,20131112,000000,19.94,20.38,19.857,20.357,841200,0
+ACIW.US,D,20131113,000000,20.153,20.667,20.013,20.633,976200,0
+ACIW.US,D,20131114,000000,20.657,20.813,20.467,20.627,847500,0
+ACIW.US,D,20131115,000000,20.597,20.923,20.473,20.83,924000,0
+ACIW.US,D,20131118,000000,20.863,21.133,20.84,20.917,965100,0
+ACIW.US,D,20131119,000000,20.95,21.233,20.887,21.03,1082871,0
+ACIW.US,D,20131120,000000,21.063,21.17,20.773,20.913,612600,0
+ACIW.US,D,20131121,000000,21.037,21.353,21.037,21.217,448200,0
+ACIW.US,D,20131122,000000,21.177,21.247,21.04,21.21,428391,0
+ACIW.US,D,20131125,000000,21.297,21.457,20.993,21.26,659400,0
+ACIW.US,D,20131126,000000,21.23,21.4,21.087,21.327,538200,0
+ACIW.US,D,20131127,000000,21.39,21.613,21.253,21.567,606900,0
+ACIW.US,D,20131129,000000,21.667,21.767,21.483,21.51,314223,0
+ACIW.US,D,20131202,000000,21.437,21.72,21.117,21.223,1104900,0
+ACIW.US,D,20131203,000000,21.14,21.663,21.14,21.337,877560,0
+ACIW.US,D,20131204,000000,21.307,21.513,21.07,21.377,596700,0
+ACIW.US,D,20131205,000000,21.317,21.577,21.237,21.423,468000,0
+ACIW.US,D,20131206,000000,21.65,21.98,21.47,21.49,524100,0
+ACIW.US,D,20131209,000000,21.41,21.587,21.003,21.137,1110630,0
+ACIW.US,D,20131210,000000,20.937,21.27,20.89,20.993,634200,0
+ACIW.US,D,20131211,000000,21.08,21.233,20.557,20.6,690300,0
+ACIW.US,D,20131212,000000,20.673,20.827,20.41,20.513,714393,0
+ACIW.US,D,20131213,000000,20.55,20.727,20.467,20.52,804285,0
+ACIW.US,D,20131216,000000,20.633,21.03,20.473,20.95,866760,0
+ACIW.US,D,20131217,000000,20.897,21.057,20.883,20.957,819300,0
+ACIW.US,D,20131218,000000,20.933,21.04,20.66,21.03,569400,0
+ACIW.US,D,20131219,000000,21.057,21.197,20.867,20.993,596700,0
+ACIW.US,D,20131220,000000,21.08,21.68,20.76,21.503,2027400,0
+ACIW.US,D,20131223,000000,21.567,21.687,21.413,21.533,892500,0
+ACIW.US,D,20131224,000000,21.487,21.687,21.35,21.413,402267,0
+ACIW.US,D,20131226,000000,21.453,21.617,21.24,21.353,934530,0
+ACIW.US,D,20131227,000000,21.433,21.64,21.383,21.473,603600,0
+ACIW.US,D,20131230,000000,21.417,21.607,21.223,21.52,686400,0
+ACIW.US,D,20131231,000000,21.587,21.853,21.437,21.667,1175700,0
+ACIW.US,D,20140102,000000,21.607,21.607,20.848,21,1234605,0
+ACIW.US,D,20140103,000000,20.987,21.477,20.777,21.447,1455594,0
+ACIW.US,D,20140106,000000,21.577,21.597,21.02,21.053,577500,0
+ACIW.US,D,20140107,000000,21.07,21.653,21.053,21.433,881700,0
+ACIW.US,D,20140108,000000,21.357,21.357,20.92,21.05,1094100,0
+ACIW.US,D,20140109,000000,21.117,21.28,20.95,21.037,714300,0
+ACIW.US,D,20140110,000000,20.973,21.153,20.873,21.123,723900,0
+ACIW.US,D,20140113,000000,21.02,21.187,20.687,20.827,575100,0
+ACIW.US,D,20140114,000000,20.913,21.237,20.77,21.21,577200,0
+ACIW.US,D,20140115,000000,21.193,21.453,21.097,21.28,512400,0
+ACIW.US,D,20140116,000000,21.18,21.36,21.047,21.247,618654,0
+ACIW.US,D,20140117,000000,21.233,21.263,21.01,21.173,497400,0
+ACIW.US,D,20140121,000000,21.25,21.4,21.077,21.233,786300,0
+ACIW.US,D,20140122,000000,21.26,21.477,21.26,21.447,444900,0
+ACIW.US,D,20140123,000000,21.31,21.333,21.083,21.113,647100,0
+ACIW.US,D,20140124,000000,21,21.017,20.247,20.293,1042200,0
+ACIW.US,D,20140127,000000,20.4,20.42,19.917,20.023,1348200,0
+ACIW.US,D,20140128,000000,20.057,20.42,20.047,20.407,931500,0
+ACIW.US,D,20140129,000000,20.25,20.413,20.09,20.127,706800,0
+ACIW.US,D,20140130,000000,20.267,20.667,20.143,20.477,585600,0
+ACIW.US,D,20140131,000000,20.107,20.423,19.833,20.203,605367,0
+ACIW.US,D,20140203,000000,20.167,20.33,19.163,19.353,1395621,0
+ACIW.US,D,20140204,000000,19.417,19.73,19.37,19.523,994338,0
+ACIW.US,D,20140205,000000,19.343,19.58,18.987,19.49,738390,0
+ACIW.US,D,20140206,000000,19.593,19.752,19.36,19.69,519591,0
+ACIW.US,D,20140207,000000,19.65,19.81,19.477,19.737,572697,0
+ACIW.US,D,20140210,000000,19.29,19.51,18.353,18.43,3033630,0
+ACIW.US,D,20140211,000000,18.45,18.85,18.42,18.673,1881696,0
+ACIW.US,D,20140212,000000,18.727,19.033,18.67,18.793,1136097,0
+ACIW.US,D,20140213,000000,18.72,19.283,18.647,19.133,1314765,0
+ACIW.US,D,20140214,000000,19.113,19.25,18.9,19.15,841014,0
+ACIW.US,D,20140218,000000,19.273,19.883,19.22,19.53,1265925,0
+ACIW.US,D,20140219,000000,19.413,19.97,19.413,19.673,929079,0
+ACIW.US,D,20140220,000000,19.847,20.003,19.51,19.857,1020510,0
+ACIW.US,D,20140221,000000,19.943,20.03,19.497,19.653,1481985,0
+ACIW.US,D,20140224,000000,19.723,19.9,19.567,19.693,1294479,0
+ACIW.US,D,20140225,000000,19.737,19.797,19.407,19.503,927426,0
+ACIW.US,D,20140226,000000,19.583,19.593,19.273,19.33,1650381,0
+ACIW.US,D,20140227,000000,19.21,20.07,18.67,19.887,2250327,0
+ACIW.US,D,20140228,000000,20.34,20.34,19.863,20.01,1383396,0
+ACIW.US,D,20140303,000000,19.87,20.307,19.813,20.15,1545942,0
+ACIW.US,D,20140304,000000,20.45,20.903,20.45,20.773,1282500,0
+ACIW.US,D,20140305,000000,20.77,21.03,20.77,20.957,1207347,0
+ACIW.US,D,20140306,000000,21.017,21.02,20.72,20.853,744663,0
+ACIW.US,D,20140307,000000,20.973,20.987,20.717,20.97,690459,0
+ACIW.US,D,20140310,000000,20.893,20.983,20.617,20.847,586668,0
+ACIW.US,D,20140311,000000,20.81,20.967,20.617,20.783,834405,0
+ACIW.US,D,20140312,000000,20.597,20.867,20.45,20.847,679128,0
+ACIW.US,D,20140313,000000,20.89,20.89,20,20.053,1104255,0
+ACIW.US,D,20140314,000000,19.97,20.337,19.815,20.07,830808,0
+ACIW.US,D,20140317,000000,20.173,20.38,19.94,20.01,1214616,0
+ACIW.US,D,20140318,000000,20.053,20.33,20.053,20.223,772506,0
+ACIW.US,D,20140319,000000,20.187,20.27,20.067,20.133,631515,0
+ACIW.US,D,20140320,000000,20.127,20.337,20,20.31,397341,0
+ACIW.US,D,20140321,000000,20.407,20.407,20.1,20.13,888300,0
+ACIW.US,D,20140324,000000,20.217,20.233,19.703,20.05,662646,0
+ACIW.US,D,20140325,000000,20.12,20.313,19.827,20.063,469332,0
+ACIW.US,D,20140326,000000,20.283,20.317,19.66,19.777,802200,0
+ACIW.US,D,20140327,000000,19.737,19.91,19.403,19.483,672378,0
+ACIW.US,D,20140328,000000,19.433,19.7,19.433,19.5,731973,0
+ACIW.US,D,20140331,000000,19.577,19.873,19.422,19.73,686820,0
+ACIW.US,D,20140401,000000,19.81,20.203,19.81,20.153,868509,0
+ACIW.US,D,20140402,000000,20.18,20.46,20.01,20.38,744204,0
+ACIW.US,D,20140403,000000,20.337,20.47,20.04,20.147,416184,0
+ACIW.US,D,20140404,000000,20.4,20.403,19.39,19.517,786825,0
+ACIW.US,D,20140407,000000,19.493,19.493,18.887,19.013,945141,0
+ACIW.US,D,20140408,000000,19.037,19.26,18.82,19.15,729078,0
+ACIW.US,D,20140409,000000,19.26,19.407,19.033,19.353,511788,0
+ACIW.US,D,20140410,000000,19.56,19.563,19,19.13,962163,0
+ACIW.US,D,20140411,000000,19.027,19.307,18.667,18.733,613368,0
+ACIW.US,D,20140414,000000,18.97,19.163,18.667,18.847,392067,0
+ACIW.US,D,20140415,000000,18.733,19.11,18.647,19.053,610974,0
+ACIW.US,D,20140416,000000,19.17,19.293,18.867,19.2,395592,0
+ACIW.US,D,20140417,000000,19.107,19.49,18.943,19.243,542709,0
+ACIW.US,D,20140421,000000,19.173,19.33,19.01,19.167,362583,0
+ACIW.US,D,20140422,000000,19.163,19.763,19.122,19.693,501384,0
+ACIW.US,D,20140423,000000,19.627,19.823,19.45,19.727,515496,0
+ACIW.US,D,20140424,000000,19.797,19.797,19.373,19.437,488949,0
+ACIW.US,D,20140425,000000,19.3,19.482,18.86,18.933,532440,0
+ACIW.US,D,20140428,000000,19.033,19.573,18.547,18.847,737913,0
+ACIW.US,D,20140429,000000,19,19.02,18.533,18.737,2258259,0
+ACIW.US,D,20140430,000000,18.667,19.177,18.627,19.05,851784,0
+ACIW.US,D,20140501,000000,18.813,19.383,18.227,18.67,1632219,0
+ACIW.US,D,20140502,000000,18.707,18.953,18.54,18.65,875952,0
+ACIW.US,D,20140505,000000,18.08,18.553,17.533,18.25,858009,0
+ACIW.US,D,20140506,000000,18.127,18.297,18,18.01,703326,0
+ACIW.US,D,20140507,000000,18.08,18.08,17.633,17.94,824127,0
+ACIW.US,D,20140508,000000,17.873,18.233,17.587,17.617,580719,0
+ACIW.US,D,20140509,000000,17.523,17.94,17.353,17.897,426072,0
+ACIW.US,D,20140512,000000,18.007,18.847,18.007,18.643,959250,0
+ACIW.US,D,20140513,000000,18.63,18.767,18.377,18.4,1077771,0
+ACIW.US,D,20140514,000000,18.35,18.38,17.79,17.86,526617,0
+ACIW.US,D,20140515,000000,17.747,17.833,17.513,17.773,701553,0
+ACIW.US,D,20140516,000000,17.763,17.99,17.457,17.922,669300,0
+ACIW.US,D,20140519,000000,17.887,18.327,17.887,18.243,405867,0
+ACIW.US,D,20140520,000000,18.153,18.153,17.603,17.773,946146,0
+ACIW.US,D,20140521,000000,17.717,17.873,17.6,17.753,469947,0
+ACIW.US,D,20140522,000000,17.767,17.947,17.67,17.707,544587,0
+ACIW.US,D,20140523,000000,17.733,18.05,17.577,18.017,460635,0
+ACIW.US,D,20140527,000000,18.203,18.3,17.95,18.19,560622,0
+ACIW.US,D,20140528,000000,18.13,18.507,18.13,18.187,743637,0
+ACIW.US,D,20140529,000000,18.297,18.367,18.133,18.31,653253,0
+ACIW.US,D,20140530,000000,18.363,18.363,18.047,18.103,545400,0
+ACIW.US,D,20140602,000000,18.133,18.133,17.647,17.793,532749,0
+ACIW.US,D,20140603,000000,17.62,17.977,17.597,17.837,548961,0
+ACIW.US,D,20140604,000000,17.763,17.93,17.74,17.813,361245,0
+ACIW.US,D,20140605,000000,17.81,18.2,17.713,18.093,446412,0
+ACIW.US,D,20140606,000000,18.217,18.52,18.103,18.43,482409,0
+ACIW.US,D,20140609,000000,18.39,18.75,18.3,18.68,894117,0
+ACIW.US,D,20140610,000000,18.59,18.927,18.59,18.857,682200,0
+ACIW.US,D,20140611,000000,18.783,19,18.697,18.863,614787,0
+ACIW.US,D,20140612,000000,18.833,18.957,18.63,18.747,588894,0
+ACIW.US,D,20140613,000000,18.843,18.953,18.66,18.883,483252,0
+ACIW.US,D,20140616,000000,18.86,18.937,18.49,18.757,524568,0
+ACIW.US,D,20140617,000000,18.793,19.1,18.73,18.793,758250,0
+ACIW.US,D,20140618,000000,18.763,18.777,18.343,18.467,735795,0
+ACIW.US,D,20140619,000000,18.567,18.64,18.34,18.417,626073,0
+ACIW.US,D,20140620,000000,18.49,18.76,18.417,18.75,1126449,0
+ACIW.US,D,20140623,000000,18.82,18.927,18.637,18.743,586668,0
+ACIW.US,D,20140624,000000,18.66,18.903,18.387,18.417,577728,0
+ACIW.US,D,20140625,000000,18.317,18.872,18.137,18.29,609321,0
+ACIW.US,D,20140626,000000,18.32,18.32,18.033,18.157,387675,0
+ACIW.US,D,20140627,000000,18.033,18.33,18,18.327,2191137,0
+ACIW.US,D,20140630,000000,18.277,18.647,18.115,18.61,769743,0
+ACIW.US,D,20140701,000000,18.727,19.53,18.727,19.375,1074108,0
+ACIW.US,D,20140702,000000,19.22,19.557,18.913,19.223,545700,0
+ACIW.US,D,20140703,000000,19.35,19.44,19.153,19.367,303447,0
+ACIW.US,D,20140707,000000,19.253,19.323,19,19.023,350169,0
+ACIW.US,D,20140708,000000,19.023,19.023,18.547,18.667,681390,0
+ACIW.US,D,20140709,000000,18.71,18.883,18.56,18.653,318795,0
+ACIW.US,D,20140710,000000,18.337,18.64,18.197,18.49,586428,0
+ACIW.US,D,20140711,000000,18.46,18.57,18.24,18.36,284058,0
+ACIW.US,D,20140714,000000,18.54,18.7,18.38,18.55,342404,0
+ACIW.US,D,20140715,000000,18.43,18.65,18,18.07,576094,0
+ACIW.US,D,20140716,000000,18.14,18.37,17.58,17.62,1001374,0
+ACIW.US,D,20140717,000000,17.59,17.776,17.32,17.39,930393,0
+ACIW.US,D,20140718,000000,17.34,17.86,17.34,17.75,1312818,0
+ACIW.US,D,20140721,000000,17.5,17.91,17.5,17.79,543759,0
+ACIW.US,D,20140722,000000,17.802,18.15,17.802,18.11,537125,0
+ACIW.US,D,20140723,000000,18.12,18.205,17.8,17.85,476479,0
+ACIW.US,D,20140724,000000,17.69,18.02,17.582,17.79,403362,0
+ACIW.US,D,20140725,000000,17.6,17.8,17.49,17.71,674825,0
+ACIW.US,D,20140728,000000,17.69,17.98,17.61,17.82,577840,0
+ACIW.US,D,20140729,000000,17.82,18.22,17.82,18.07,565096,0
+ACIW.US,D,20140730,000000,17.88,18.61,17.88,18.47,1027471,0
+ACIW.US,D,20140731,000000,18.51,19.16,17.58,18.74,1225417,0
+ACIW.US,D,20140801,000000,19.72,19.73,18.68,18.76,1241037,0
+ACIW.US,D,20140804,000000,18.79,18.98,18.3,18.46,622157,0
+ACIW.US,D,20140805,000000,18.55,18.78,18.39,18.64,410536,0
+ACIW.US,D,20140806,000000,18.57,18.78,18.43,18.52,719824,0
+ACIW.US,D,20140807,000000,18.61,18.8,18.33,18.43,583306,0
+ACIW.US,D,20140808,000000,18.42,18.68,18.25,18.61,368574,0
+ACIW.US,D,20140811,000000,18.65,19.11,18.57,18.995,723374,0
+ACIW.US,D,20140812,000000,18.92,18.93,18.41,18.49,276439,0
+ACIW.US,D,20140813,000000,18.52,18.72,18.41,18.465,449713,0
+ACIW.US,D,20140814,000000,18.52,18.66,18.3,18.58,360244,0
+ACIW.US,D,20140815,000000,18.62,18.87,18.42,18.705,575603,0
+ACIW.US,D,20140818,000000,18.9,19.15,18.75,19,681132,0
+ACIW.US,D,20140819,000000,19,19.2,18.9,19.18,419740,0
+ACIW.US,D,20140820,000000,19.08,19.24,18.93,19.07,450755,0
+ACIW.US,D,20140821,000000,19.04,19.17,18.76,19.045,318798,0
+ACIW.US,D,20140822,000000,19.02,19.2,18.89,19.08,371876,0
+ACIW.US,D,20140825,000000,19.23,19.24,18.99,19.1,406988,0
+ACIW.US,D,20140826,000000,19.13,19.63,19.13,19.55,415768,0
+ACIW.US,D,20140827,000000,19.59,19.59,19.17,19.39,422519,0
+ACIW.US,D,20140828,000000,19.34,19.41,19.14,19.245,333544,0
+ACIW.US,D,20140829,000000,19.3,19.51,19.1,19.47,417495,0
+ACIW.US,D,20140902,000000,19.57,20.06,19.35,19.99,729560,0
+ACIW.US,D,20140903,000000,19.68,19.69,19.43,19.45,688350,0
+ACIW.US,D,20140904,000000,19.55,19.61,19.305,19.39,258691,0
+ACIW.US,D,20140905,000000,19.32,19.53,19.19,19.485,278934,0
+ACIW.US,D,20140908,000000,19.41,19.61,19.35,19.605,378363,0
+ACIW.US,D,20140909,000000,19.6,19.62,19.16,19.19,315228,0
+ACIW.US,D,20140910,000000,19.25,19.4,19.12,19.38,258013,0
+ACIW.US,D,20140911,000000,19.24,19.89,19.23,19.835,553890,0
+ACIW.US,D,20140912,000000,19.9,19.97,19.41,19.5,438546,0
+ACIW.US,D,20140915,000000,19.49,19.56,19.28,19.44,363922,0
+ACIW.US,D,20140916,000000,19.3,19.54,19.02,19.23,699540,0
+ACIW.US,D,20140917,000000,19.18,19.3,19.02,19.06,376726,0
+ACIW.US,D,20140918,000000,19.07,19.26,18.97,19.16,355388,0
+ACIW.US,D,20140919,000000,19.2,19.2,18.64,18.705,794727,0
+ACIW.US,D,20140922,000000,18.66,18.67,18.27,18.33,404285,0
+ACIW.US,D,20140923,000000,18.29,18.47,18.13,18.19,490900,0
+ACIW.US,D,20140924,000000,18.29,18.73,18.15,18.67,497891,0
+ACIW.US,D,20140925,000000,18.77,18.77,18.1,18.28,569449,0
+ACIW.US,D,20140926,000000,18.28,18.59,18.13,18.535,406628,0
+ACIW.US,D,20140929,000000,18.26,18.81,18.215,18.76,656932,0
+ACIW.US,D,20140930,000000,18.79,19.11,18.556,18.76,1268936,0
+ACIW.US,D,20141001,000000,18.7,18.71,18.26,18.41,974764,0
+ACIW.US,D,20141002,000000,18.44,18.95,18.36,18.79,461099,0
+ACIW.US,D,20141003,000000,19.02,19.19,18.86,19.16,622608,0
+ACIW.US,D,20141006,000000,19.19,19.4,18.93,18.94,557870,0
+ACIW.US,D,20141007,000000,18.79,18.806,18.21,18.24,712010,0
+ACIW.US,D,20141008,000000,18.2,18.51,17.88,18.48,538790,0
+ACIW.US,D,20141009,000000,18.41,18.51,17.95,17.95,474663,0
+ACIW.US,D,20141010,000000,17.83,18.25,17.61,17.645,523256,0
+ACIW.US,D,20141013,000000,17.69,18.11,17.33,17.82,576868,0
+ACIW.US,D,20141014,000000,18.01,18.35,17.92,18.11,668718,0
+ACIW.US,D,20141015,000000,17.8,18.47,17.68,18.35,786167,0
+ACIW.US,D,20141016,000000,17.816,18.44,17.816,17.985,1015721,0
+ACIW.US,D,20141017,000000,18.28,18.38,17.76,17.78,686520,0
+ACIW.US,D,20141020,000000,17.65,17.85,17.48,17.78,761210,0
+ACIW.US,D,20141021,000000,17.93,18.46,17.62,18.3,665970,0
+ACIW.US,D,20141022,000000,18.31,18.475,18.03,18.04,508304,0
+ACIW.US,D,20141023,000000,18.28,18.67,17.92,18.405,504708,0
+ACIW.US,D,20141024,000000,18.4,18.6,18.34,18.45,351326,0
+ACIW.US,D,20141027,000000,18.39,18.65,18.24,18.54,467626,0
+ACIW.US,D,20141028,000000,18.7,19.03,18.65,19.015,731444,0
+ACIW.US,D,20141029,000000,19.02,19.42,18.83,19.27,1372098,0
+ACIW.US,D,20141030,000000,18.75,19.24,18,19.2,1839165,0
+ACIW.US,D,20141031,000000,19.51,19.522,18.49,19.24,1947795,0
+ACIW.US,D,20141103,000000,19.11,19.25,18.86,18.97,2541615,0
+ACIW.US,D,20141104,000000,18.89,19.05,18.61,18.61,774366,0
+ACIW.US,D,20141105,000000,18.78,18.85,18.4,18.48,454148,0
+ACIW.US,D,20141106,000000,18.46,18.725,18.41,18.61,719751,0
+ACIW.US,D,20141107,000000,18.54,18.67,18.45,18.52,640250,0
+ACIW.US,D,20141110,000000,18.4,18.655,18.36,18.54,602579,0
+ACIW.US,D,20141111,000000,18.52,18.66,18.37,18.41,451221,0
+ACIW.US,D,20141112,000000,18.44,18.59,18.28,18.52,448066,0
+ACIW.US,D,20141113,000000,18.5,18.89,18.48,18.88,825127,0
+ACIW.US,D,20141114,000000,18.93,19.63,18.89,19.275,1030314,0
+ACIW.US,D,20141117,000000,19.22,19.51,19.21,19.5,794695,0
+ACIW.US,D,20141118,000000,19.54,19.8,19.49,19.72,1004605,0
+ACIW.US,D,20141119,000000,19.74,19.74,19.37,19.49,941352,0
+ACIW.US,D,20141120,000000,19.44,19.53,19.35,19.495,550336,0
+ACIW.US,D,20141121,000000,19.72,19.72,19.45,19.61,623953,0
+ACIW.US,D,20141124,000000,19.69,19.865,19.56,19.78,435830,0
+ACIW.US,D,20141125,000000,19.84,19.9,19.54,19.67,615144,0
+ACIW.US,D,20141126,000000,19.72,19.87,19.445,19.525,789541,0
+ACIW.US,D,20141128,000000,19.51,19.8,19.4,19.45,517447,0
+ACIW.US,D,20141201,000000,19.139,19.505,19.12,19.38,815744,0
+ACIW.US,D,20141202,000000,19.38,19.6,19.3,19.4,397075,0
+ACIW.US,D,20141203,000000,19.46,19.47,19.225,19.31,568397,0
+ACIW.US,D,20141204,000000,19.24,19.38,18.24,19.06,1481686,0
+ACIW.US,D,20141205,000000,19.09,19.33,19.07,19.24,301747,0
+ACIW.US,D,20141208,000000,19.13,19.2,18.73,18.88,603304,0
+ACIW.US,D,20141209,000000,18.65,19.21,18.53,19.19,694041,0
+ACIW.US,D,20141210,000000,19.17,19.18,18.73,18.85,618661,0
+ACIW.US,D,20141211,000000,18.93,19.46,18.79,19.06,504957,0
+ACIW.US,D,20141212,000000,18.92,19.1,18.84,18.91,541357,0
+ACIW.US,D,20141215,000000,18.83,19.12,18.77,18.86,700085,0
+ACIW.US,D,20141216,000000,18.83,19.31,18.57,19.085,908355,0
+ACIW.US,D,20141217,000000,19.09,19.48,18.89,19.47,777218,0
+ACIW.US,D,20141218,000000,19.69,20.16,19.69,20.14,606515,0
+ACIW.US,D,20141219,000000,19.94,20.25,19.75,20.02,1413115,0
+ACIW.US,D,20141222,000000,20.1,20.42,20.1,20.41,327216,0
+ACIW.US,D,20141223,000000,20.71,20.78,20.45,20.64,369492,0
+ACIW.US,D,20141224,000000,20.72,20.85,20.72,20.76,159695,0
+ACIW.US,D,20141226,000000,20.84,21.04,20.735,20.77,358186,0
+ACIW.US,D,20141229,000000,20.76,20.998,20.57,20.58,414459,0
+ACIW.US,D,20141230,000000,20.56,20.66,20.43,20.57,383913,0
+ACIW.US,D,20141231,000000,20.64,20.86,20.07,20.17,631143,0
+ACIW.US,D,20150102,000000,20.29,20.46,19.44,19.71,896228,0
+ACIW.US,D,20150105,000000,19.61,19.8,19.14,19.26,561844,0
+ACIW.US,D,20150106,000000,19.26,19.375,18.83,18.95,655069,0
+ACIW.US,D,20150107,000000,19.07,19.18,18.91,19.03,407526,0
+ACIW.US,D,20150108,000000,19.18,19.39,18.95,19.01,857565,0
+ACIW.US,D,20150109,000000,19.01,19.21,18.66,18.68,530201,0
+ACIW.US,D,20150112,000000,18.68,18.76,18.41,18.44,601691,0
+ACIW.US,D,20150113,000000,18.58,19.07,18.075,18.35,727717,0
+ACIW.US,D,20150114,000000,18.02,18.75,18.02,18.47,861565,0
+ACIW.US,D,20150115,000000,18.46,18.63,17.79,17.84,464623,0
+ACIW.US,D,20150116,000000,17.78,18.3,17.78,18.26,413218,0
+ACIW.US,D,20150120,000000,18.3,18.425,18.11,18.24,444581,0
+ACIW.US,D,20150121,000000,18.17,18.53,18.14,18.2,477426,0
+ACIW.US,D,20150122,000000,18.41,18.81,18.16,18.79,372763,0
+ACIW.US,D,20150123,000000,18.85,19.2,18.76,18.85,1442696,0
+ACIW.US,D,20150126,000000,18.79,19.16,18.55,19.08,812114,0
+ACIW.US,D,20150127,000000,18.89,19.06,18.56,18.67,693232,0
+ACIW.US,D,20150128,000000,18.72,18.825,18.4,18.47,414096,0
+ACIW.US,D,20150129,000000,18.56,18.83,18.39,18.8,380635,0
+ACIW.US,D,20150130,000000,18.63,18.78,18.43,18.47,553012,0
+ACIW.US,D,20150202,000000,18.51,18.82,17.995,18.8,529919,0
+ACIW.US,D,20150203,000000,19.29,19.38,18.9,19.31,473716,0
+ACIW.US,D,20150204,000000,19.24,19.62,19.24,19.47,387622,0
+ACIW.US,D,20150205,000000,19.59,19.92,19.44,19.85,314242,0
+ACIW.US,D,20150206,000000,19.91,20.17,19.73,19.99,395425,0
+ACIW.US,D,20150209,000000,19.88,20.08,19.42,19.42,387403,0
+ACIW.US,D,20150210,000000,19.62,19.755,19.32,19.67,253841,0
+ACIW.US,D,20150211,000000,19.59,19.73,19.51,19.69,240128,0
+ACIW.US,D,20150212,000000,19.8,20.114,19.77,20.06,286013,0
+ACIW.US,D,20150213,000000,20.17,20.68,20.13,20.65,555820,0
+ACIW.US,D,20150217,000000,20.61,20.8,20.19,20.27,562920,0
+ACIW.US,D,20150218,000000,20.19,20.55,20.17,20.49,306234,0
+ACIW.US,D,20150219,000000,20.49,20.63,20.3,20.45,207896,0
+ACIW.US,D,20150220,000000,20.49,20.5,20.12,20.46,518386,0
+ACIW.US,D,20150223,000000,20.37,20.41,20.08,20.39,341288,0
+ACIW.US,D,20150224,000000,20.36,20.52,20.1,20.48,575052,0
+ACIW.US,D,20150225,000000,20.4,20.52,20.27,20.45,507018,0
+ACIW.US,D,20150226,000000,19.57,20.54,19.31,19.89,1342249,0
+ACIW.US,D,20150227,000000,19.92,20.065,19.598,19.85,972185,0
+ACIW.US,D,20150302,000000,19.85,20.5,19.8,20.47,1471500,0
+ACIW.US,D,20150303,000000,20.24,20.45,20,20.15,749000,0
+ACIW.US,D,20150304,000000,20.02,20.23,19.96,20.02,621200,0
+ACIW.US,D,20150305,000000,20.11,20.32,19.97,20.15,401100,0
+ACIW.US,D,20150306,000000,20.11,20.23,19.98,20,367900,0
+ACIW.US,D,20150309,000000,20.06,20.27,20,20.07,293300,0
+ACIW.US,D,20150310,000000,19.94,20.06,19.62,19.98,570000,0
+ACIW.US,D,20150311,000000,20.01,20.24,19.82,20.14,565600,0
+ACIW.US,D,20150312,000000,20.19,20.55,20.08,20.48,656000,0
+ACIW.US,D,20150313,000000,20.37,20.5,20.08,20.3,405900,0
+ACIW.US,D,20150316,000000,20.29,20.56,20.28,20.47,494700,0
+ACIW.US,D,20150317,000000,20.35,20.55,20.26,20.31,672300,0
+ACIW.US,D,20150318,000000,20.22,21.1,20.22,21.09,874100,0
+ACIW.US,D,20150319,000000,21.08,21.5,20.9,21.43,446500,0
+ACIW.US,D,20150320,000000,21.57,22.21,21.57,21.89,1907600,0
+ACIW.US,D,20150323,000000,21.93,22.17,21.86,21.9,854900,0
+ACIW.US,D,20150324,000000,21.9,22.03,21.81,21.86,597900,0
+ACIW.US,D,20150325,000000,21.78,21.88,21.54,21.56,529500,0
+ACIW.US,D,20150326,000000,21.48,21.75,21.39,21.52,579100,0
+ACIW.US,D,20150327,000000,21.52,21.74,21.48,21.51,579500,0
+ACIW.US,D,20150330,000000,21.63,21.79,21.57,21.63,366800,0
+ACIW.US,D,20150331,000000,21.48,21.81,21.32,21.66,698471,0
+ACIW.US,D,20150401,000000,21.72,21.77,21.44,21.64,571700,0
+ACIW.US,D,20150402,000000,21.72,21.84,21.38,21.48,879400,0
+ACIW.US,D,20150406,000000,21.41,21.8,21.36,21.76,636200,0
+ACIW.US,D,20150407,000000,21.75,21.76,21.48,21.56,635723,0
+ACIW.US,D,20150408,000000,21.69,21.89,21.48,21.71,547900,0
+ACIW.US,D,20150409,000000,21.65,21.9,21.56,21.77,347725,0
+ACIW.US,D,20150410,000000,21.83,21.85,21.57,21.66,446700,0
+ACIW.US,D,20150413,000000,21.71,21.81,21.56,21.58,420000,0
+ACIW.US,D,20150414,000000,21.61,21.76,21.53,21.7,301700,0
+ACIW.US,D,20150415,000000,21.75,21.84,21.69,21.72,445921,0
+ACIW.US,D,20150416,000000,21.61,22,21.61,21.77,357620,0
+ACIW.US,D,20150417,000000,21.59,21.81,21.51,21.68,594800,0
+ACIW.US,D,20150420,000000,21.78,22.12,21.76,22.02,502316,0
+ACIW.US,D,20150421,000000,22.14,22.565,22.049,22.4,546455,0
+ACIW.US,D,20150422,000000,22.72,22.72,22.04,22.17,522959,0
+ACIW.US,D,20150423,000000,22.03,22.28,22.01,22.13,432100,0
+ACIW.US,D,20150424,000000,22.19,22.369,22,22.27,443079,0
+ACIW.US,D,20150427,000000,22.12,22.47,22.03,22.12,537900,0
+ACIW.US,D,20150428,000000,22.33,22.33,21.935,22.25,652620,0
+ACIW.US,D,20150429,000000,22.09,22.47,22,22.1,570300,0
+ACIW.US,D,20150430,000000,21.88,23.61,21.85,23.03,1413200,0
+ACIW.US,D,20150501,000000,23.24,23.57,22.97,23.02,991900,0
+ACIW.US,D,20150504,000000,22.87,23.39,22.85,23.02,1447600,0
+ACIW.US,D,20150505,000000,22.9,23.17,22.83,22.97,732600,0
+ACIW.US,D,20150506,000000,23.12,23.28,22.776,23.21,648833,0
+ACIW.US,D,20150507,000000,23.1,23.51,22.96,23.29,389620,0
+ACIW.US,D,20150508,000000,23.56,23.81,23.46,23.49,343200,0
+ACIW.US,D,20150511,000000,23.49,23.75,23.43,23.49,384200,0
+ACIW.US,D,20150512,000000,23.42,23.6,23.21,23.51,316806,0
+ACIW.US,D,20150513,000000,23.52,23.79,23.5,23.54,428608,0
+ACIW.US,D,20150514,000000,23.65,23.92,23.46,23.92,405800,0
+ACIW.US,D,20150515,000000,23.87,23.97,23.55,23.84,516600,0
+ACIW.US,D,20150518,000000,23.87,24.17,23.55,24.15,390287,0
+ACIW.US,D,20150519,000000,24.21,24.215,23.85,24.18,417501,0
+ACIW.US,D,20150520,000000,24.24,24.255,23.99,24.13,339776,0
+ACIW.US,D,20150521,000000,24.14,24.19,23.8,23.99,401800,0
+ACIW.US,D,20150522,000000,24,24.18,23.68,23.79,484800,0
+ACIW.US,D,20150526,000000,23.68,23.9,23.26,23.4,491148,0
+ACIW.US,D,20150527,000000,23.49,23.98,23.29,23.97,455500,0
+ACIW.US,D,20150528,000000,23.9,24.01,23.65,23.97,469318,0
+ACIW.US,D,20150529,000000,23.88,23.99,23.58,23.81,392800,0
+ACIW.US,D,20150601,000000,23.97,24.22,23.72,23.9,378357,0
+ACIW.US,D,20150602,000000,23.86,24.06,23.62,23.83,358252,0
+ACIW.US,D,20150603,000000,23.95,24.83,23.82,24.79,713200,0
+ACIW.US,D,20150604,000000,24.17,24.66,24.07,24.32,766900,0
+ACIW.US,D,20150605,000000,24.29,24.43,23.99,24.4,443000,0
+ACIW.US,D,20150608,000000,24.47,24.61,24.29,24.42,504400,0
+ACIW.US,D,20150609,000000,24.39,24.53,24.03,24.41,493519,0
+ACIW.US,D,20150610,000000,24.52,25.06,24.47,24.91,698524,0
+ACIW.US,D,20150611,000000,24.94,25.13,24.84,25.03,536758,0
+ACIW.US,D,20150612,000000,25.25,25.64,24.77,25.35,764200,0
+ACIW.US,D,20150615,000000,25.15,25.22,24.59,24.8,609300,0
+ACIW.US,D,20150616,000000,24.68,25.31,24.62,25.24,536200,0
+ACIW.US,D,20150617,000000,25.38,25.51,25.13,25.19,434900,0
+ACIW.US,D,20150618,000000,25.3,25.61,25.18,25.48,851000,0
+ACIW.US,D,20150619,000000,25.27,25.52,25.21,25.42,884900,0
+ACIW.US,D,20150622,000000,25.63,25.79,25.49,25.59,391200,0
+ACIW.US,D,20150623,000000,25.66,25.8,25.35,25.52,582436,0
+ACIW.US,D,20150624,000000,25.51,25.7,25.04,25.31,455700,0
+ACIW.US,D,20150625,000000,25.39,25.6,25.16,25.34,374100,0
+ACIW.US,D,20150626,000000,25.42,25.51,25.05,25.12,842900,0
+ACIW.US,D,20150629,000000,24.91,25.21,24.57,24.57,597900,0
+ACIW.US,D,20150630,000000,24.78,24.95,24.34,24.57,1004288,0
+ACIW.US,D,20150701,000000,24.83,25.02,24.21,24.4,753500,0
+ACIW.US,D,20150702,000000,24.41,24.57,24.08,24.33,556600,0
+ACIW.US,D,20150706,000000,23.96,24.08,23.57,23.88,919500,0
+ACIW.US,D,20150707,000000,23.87,23.99,23.44,23.94,446400,0
+ACIW.US,D,20150708,000000,23.79,23.93,23.21,23.7,1313900,0
+ACIW.US,D,20150709,000000,23.89,24.03,23.53,23.62,672900,0
+ACIW.US,D,20150710,000000,23.87,24,23.7,23.96,419100,0
+ACIW.US,D,20150713,000000,24,24.27,23.95,24,487300,0
+ACIW.US,D,20150714,000000,24,24.15,23.86,24.04,816441,0
+ACIW.US,D,20150715,000000,24.04,24.07,23.91,23.99,674601,0
+ACIW.US,D,20150716,000000,24,24.05,23.96,24.03,860100,0
+ACIW.US,D,20150717,000000,24.06,24.15,23.86,24.12,2273000,0
+ACIW.US,D,20150720,000000,24.26,24.39,24.23,24.31,612800,0
+ACIW.US,D,20150721,000000,24.47,24.47,23.95,23.95,668000,0
+ACIW.US,D,20150722,000000,23.8,24.04,23.63,23.99,440700,0
+ACIW.US,D,20150723,000000,24,24.03,23.4,23.43,502200,0
+ACIW.US,D,20150724,000000,23.32,23.59,22.82,22.86,735600,0
+ACIW.US,D,20150727,000000,22.65,22.88,22.51,22.58,690700,0
+ACIW.US,D,20150728,000000,22.68,22.83,22.19,22.25,1076900,0
+ACIW.US,D,20150729,000000,22.29,22.53,22.15,22.41,956300,0
+ACIW.US,D,20150730,000000,22.72,24.62,22.71,24.21,2050800,0
+ACIW.US,D,20150731,000000,24.38,24.38,23.65,23.67,839700,0
+ACIW.US,D,20150803,000000,23.82,23.82,23.2,23.48,744320,0
+ACIW.US,D,20150804,000000,23.42,23.67,23.36,23.57,645800,0
+ACIW.US,D,20150805,000000,23.77,23.92,23.09,23.12,733800,0
+ACIW.US,D,20150806,000000,23.03,23.2,22.68,22.72,476763,0
+ACIW.US,D,20150807,000000,22.6,22.85,22.29,22.68,450300,0
+ACIW.US,D,20150810,000000,22.86,23.07,22.77,22.92,472300,0
+ACIW.US,D,20150811,000000,22.81,22.9,22.37,22.63,434943,0
+ACIW.US,D,20150812,000000,22.62,22.8,22.33,22.74,524300,0
+ACIW.US,D,20150813,000000,22.84,22.98,22.54,22.71,325400,0
+ACIW.US,D,20150814,000000,22.58,23.04,22.52,23.03,400500,0
+ACIW.US,D,20150817,000000,22.94,23.19,22.69,23.17,308100,0
+ACIW.US,D,20150818,000000,23.19,23.27,22.86,22.9,281100,0
+ACIW.US,D,20150819,000000,22.71,22.87,22.48,22.65,359000,0
+ACIW.US,D,20150820,000000,22.66,22.69,22.09,22.1,563200,0
+ACIW.US,D,20150821,000000,21.82,22.35,21.8,21.89,752600,0
+ACIW.US,D,20150824,000000,21.02,21.86,20.45,20.94,916284,0
+ACIW.US,D,20150825,000000,21.63,21.67,20.7,20.72,761400,0
+ACIW.US,D,20150826,000000,21.12,22.26,20.42,21.08,826100,0
+ACIW.US,D,20150827,000000,21.27,21.45,20.7,21.07,865900,0
+ACIW.US,D,20150828,000000,21.01,21.44,20.92,21.38,441000,0
+ACIW.US,D,20150831,000000,21.39,21.6,21.15,21.33,363200,0
+ACIW.US,D,20150901,000000,20.99,21.36,20.74,20.79,623400,0
+ACIW.US,D,20150902,000000,21.12,21.37,20.87,21.37,560400,0
+ACIW.US,D,20150903,000000,21.38,21.66,21.25,21.44,448800,0
+ACIW.US,D,20150904,000000,21.13,21.49,21.06,21.1,256200,0
+ACIW.US,D,20150908,000000,21.36,21.76,21.11,21.72,345500,0
+ACIW.US,D,20150909,000000,21.94,22.01,21.39,21.42,389600,0
+ACIW.US,D,20150910,000000,21.32,21.61,21.2,21.38,280977,0
+ACIW.US,D,20150911,000000,21.17,21.56,21.04,21.54,264000,0
+ACIW.US,D,20150914,000000,21.64,21.64,21.25,21.55,270900,0
+ACIW.US,D,20150915,000000,21.65,22.02,21.45,21.89,382900,0
+ACIW.US,D,20150916,000000,21.84,22.11,21.64,21.98,346500,0
+ACIW.US,D,20150917,000000,21.94,22.26,21.832,22.04,353060,0
+ACIW.US,D,20150918,000000,21.69,22.12,21.68,21.88,1061200,0
+ACIW.US,D,20150921,000000,22,22.32,21.78,22.05,341900,0
+ACIW.US,D,20150922,000000,21.89,22.04,21.6,21.82,352500,0
+ACIW.US,D,20150923,000000,21.91,22,21.55,21.72,261149,0
+ACIW.US,D,20150924,000000,21.66,21.82,21.31,21.68,355225,0
+ACIW.US,D,20150925,000000,21.99,21.99,21.19,21.33,456400,0
+ACIW.US,D,20150928,000000,21.34,21.37,20.97,21.08,401694,0
+ACIW.US,D,20150929,000000,21.09,21.16,20.89,21.04,437800,0
+ACIW.US,D,20150930,000000,21.22,21.41,20.94,21.12,546400,0
+ACIW.US,D,20151001,000000,21.07,21.26,20.64,20.96,379800,0
+ACIW.US,D,20151002,000000,20.81,21.14,20.7,21.12,350400,0
+ACIW.US,D,20151005,000000,21.25,21.72,21.07,21.71,260679,0
+ACIW.US,D,20151006,000000,21.65,21.97,21.08,21.72,543900,0
+ACIW.US,D,20151007,000000,21.91,22.267,21.7,22.06,670613,0
+ACIW.US,D,20151008,000000,21.97,22.59,21.97,22.56,293300,0
+ACIW.US,D,20151009,000000,22.68,22.84,20.19,22.77,237900,0
+ACIW.US,D,20151012,000000,22.67,22.85,21.146,22.85,209339,0
+ACIW.US,D,20151013,000000,22.67,23.07,21.53,22.65,321000,0
+ACIW.US,D,20151014,000000,22.59,22.86,22.27,22.35,271700,0
+ACIW.US,D,20151015,000000,22.42,22.96,22.07,22.95,261500,0
+ACIW.US,D,20151016,000000,23.04,23.28,22.41,23.23,293000,0
+ACIW.US,D,20151019,000000,23.21,23.4,23.03,23.15,232208,0
+ACIW.US,D,20151020,000000,23.14,23.25,22.81,23.06,171500,0
+ACIW.US,D,20151021,000000,23.21,23.21,22.5,22.54,193700,0
+ACIW.US,D,20151022,000000,22.73,23.48,22.69,23.4,227700,0
+ACIW.US,D,20151023,000000,23.71,23.96,23.34,23.86,243300,0
+ACIW.US,D,20151026,000000,23.87,23.99,23.54,23.76,238900,0
+ACIW.US,D,20151027,000000,23.69,23.93,23.18,23.39,309500,0
+ACIW.US,D,20151028,000000,23.53,24.51,23.25,24.36,614100,0
+ACIW.US,D,20151029,000000,24.37,24.41,23.9,23.95,353100,0
+ACIW.US,D,20151030,000000,23.97,24.17,23.87,23.95,271100,0
+ACIW.US,D,20151102,000000,24.01,24.31,23.91,24.14,564418,0
+ACIW.US,D,20151103,000000,24.03,24.51,23.92,24.13,392017,0
+ACIW.US,D,20151104,000000,24.26,24.53,23.98,24.24,498509,0
+ACIW.US,D,20151105,000000,24.07,24.41,23,23.35,1995000,0
+ACIW.US,D,20151106,000000,22.99,24.25,22.34,24.25,618900,0
+ACIW.US,D,20151109,000000,24.14,24.26,23.545,23.87,644479,0
+ACIW.US,D,20151110,000000,23.75,24.16,23.18,24.13,346200,0
+ACIW.US,D,20151111,000000,24.2,24.61,23.97,24.29,429300,0
+ACIW.US,D,20151112,000000,24.05,24.31,22.38,23.89,334500,0
+ACIW.US,D,20151113,000000,23.73,23.9,23.31,23.36,400700,0
+ACIW.US,D,20151116,000000,23.27,23.58,22.75,23.56,210800,0
+ACIW.US,D,20151117,000000,23.65,23.88,23.38,23.52,303600,0
+ACIW.US,D,20151118,000000,23.49,23.67,22.59,23.64,368300,0
+ACIW.US,D,20151119,000000,23.69,23.69,23.32,23.48,358400,0
+ACIW.US,D,20151120,000000,23.63,23.65,23.14,23.28,615900,0
+ACIW.US,D,20151123,000000,23.29,23.47,23.07,23.19,476500,0
+ACIW.US,D,20151124,000000,23.02,23.31,22.84,23.19,552200,0
+ACIW.US,D,20151125,000000,23.16,23.41,23.15,23.25,360700,0
+ACIW.US,D,20151127,000000,23.21,23.53,23.13,23.43,198600,0
+ACIW.US,D,20151130,000000,23.44,23.61,23.34,23.52,782000,0
+ACIW.US,D,20151201,000000,23.66,23.67,23.26,23.58,549765,0
+ACIW.US,D,20151202,000000,23.59,23.65,23.11,23.18,389361,0
+ACIW.US,D,20151203,000000,23.34,23.5,22.87,23.04,398070,0
+ACIW.US,D,20151204,000000,23.03,23.69,23.03,23.58,353100,0
+ACIW.US,D,20151207,000000,23.5,23.56,22.8,22.94,290100,0
+ACIW.US,D,20151208,000000,22.78,22.91,21.92,22.62,291910,0
+ACIW.US,D,20151209,000000,22.58,22.77,22.14,22.26,301600,0
+ACIW.US,D,20151210,000000,22.31,22.37,21.52,22.16,333700,0
+ACIW.US,D,20151211,000000,21.74,22.07,21.57,21.75,370600,0
+ACIW.US,D,20151214,000000,21.66,22.48,20.45,22.35,578996,0
+ACIW.US,D,20151215,000000,22.51,23.03,22.09,22.96,384500,0
+ACIW.US,D,20151216,000000,23.18,23.27,22.79,23.19,530700,0
+ACIW.US,D,20151217,000000,23.3,23.3,22.9,23.06,462200,0
+ACIW.US,D,20151218,000000,23,23,22.34,22.73,1713800,0
+ACIW.US,D,20151221,000000,22.85,22.85,22.24,22.44,311600,0
+ACIW.US,D,20151222,000000,22.49,22.57,22.14,22.46,459308,0
+ACIW.US,D,20151223,000000,22.58,22.61,22.19,22.33,576700,0
+ACIW.US,D,20151224,000000,22.25,22.309,22.061,22.22,382007,0
+ACIW.US,D,20151228,000000,22.13,22.36,21.88,22.35,526832,0
+ACIW.US,D,20151229,000000,22.5,22.55,22.26,22.44,424432,0
+ACIW.US,D,20151230,000000,22.47,22.515,21.88,21.89,256352,0
+ACIW.US,D,20151231,000000,21.8,21.92,21.37,21.4,470053,0
+ACIW.US,D,20160104,000000,21.18,23.2,20.5,20.67,667574,0
+ACIW.US,D,20160105,000000,20.67,21.01,20.38,20.6,518552,0
+ACIW.US,D,20160106,000000,20.25,20.66,20.08,20.5,643938,0
+ACIW.US,D,20160107,000000,20.14,20.38,19.51,19.6,436781,0
+ACIW.US,D,20160108,000000,19.65,19.9,19.14,19.18,540063,0
+ACIW.US,D,20160111,000000,19.33,19.35,18.87,19.18,560385,0
+ACIW.US,D,20160112,000000,19.4,19.53,18.95,19.43,427603,0
+ACIW.US,D,20160113,000000,19.47,19.51,18.52,18.81,967359,0
+ACIW.US,D,20160114,000000,18.97,19.494,17.3619,19.36,529441,0
+ACIW.US,D,20160115,000000,18.79,19.12,17.2301,19.04,567651,0
+ACIW.US,D,20160119,000000,19.11,19.84,18.33,18.71,665100,0
+ACIW.US,D,20160120,000000,18.44,19.1,18.37,18.83,899334,0
+ACIW.US,D,20160121,000000,18.83,18.97,18.63,18.7,587854,0
+ACIW.US,D,20160122,000000,18.94,19.16,18.08,18.91,592442,0
+ACIW.US,D,20160125,000000,18.79,18.79,18.09,18.13,351111,0
+ACIW.US,D,20160126,000000,18.16,18.28,17.88,18.01,642431,0
+ACIW.US,D,20160127,000000,17.92,18.19,17.45,17.52,460894,0
+ACIW.US,D,20160128,000000,17.76,17.83,17.31,17.44,508561,0
+ACIW.US,D,20160129,000000,17.5,17.92,17.5,17.9,744114,0
+ACIW.US,D,20160201,000000,17.72,18.24,17.4001,18.09,490813,0
+ACIW.US,D,20160202,000000,17.87,18.16,17.63,17.77,432682,0
+ACIW.US,D,20160203,000000,17.95,17.97,17.27,17.8,490000,0
+ACIW.US,D,20160204,000000,17.75,17.93,17.01,17.54,302678,0
+ACIW.US,D,20160205,000000,17.44,17.6,16.63,16.63,555575,0
+ACIW.US,D,20160208,000000,16.4,16.72,16.05,16.34,416830,0
+ACIW.US,D,20160209,000000,16.12,16.44,15.6401,16.23,740245,0
+ACIW.US,D,20160210,000000,16.37,16.865,16.37,16.41,403925,0
+ACIW.US,D,20160211,000000,16.11,16.49,15.9653,16.41,347059,0
+ACIW.US,D,20160212,000000,16.57,16.6,15.072,16.56,450789,0
+ACIW.US,D,20160216,000000,16.77,17.21,16.49,17,429803,0
+ACIW.US,D,20160217,000000,17.08,17.6,17.06,17.5,518859,0
+ACIW.US,D,20160218,000000,17.63,18.81,17.57,17.74,616054,0
+ACIW.US,D,20160219,000000,17.68,18.16,15.89,17.94,320902,0
+ACIW.US,D,20160222,000000,18.04,18.44,18.04,18.39,548898,0
+ACIW.US,D,20160223,000000,18.27,18.51,17.64,17.89,865479,0
+ACIW.US,D,20160224,000000,17.67,18.37,17.39,18.33,895824,0
+ACIW.US,D,20160225,000000,18.1,18.48,16.02,17.98,1422823,0
+ACIW.US,D,20160226,000000,17.94,18.69,17.1,18.29,911179,0
+ACIW.US,D,20160229,000000,18.22,19,17.465,18.66,788667,0
+ACIW.US,D,20160301,000000,18.76,19.73,18.69,19.63,1418970,0
+ACIW.US,D,20160302,000000,19.58,19.96,19.345,19.95,1203967,0
+ACIW.US,D,20160303,000000,19.88,19.98,19.37,19.94,814281,0
+ACIW.US,D,20160304,000000,20,20.21,19.63,20.18,561533,0
+ACIW.US,D,20160307,000000,20.14,20.22,19.55,20.2,541484,0
+ACIW.US,D,20160308,000000,20.02,20.25,19.725,19.89,926111,0
+ACIW.US,D,20160309,000000,19.96,19.96,19.53,19.62,537809,0
+ACIW.US,D,20160310,000000,19.65,19.99,19.09,19.44,672667,0
+ACIW.US,D,20160311,000000,19.67,20.16,19.57,20.06,533786,0
+ACIW.US,D,20160314,000000,20.06,20.32,19.98,20.1,635484,0
+ACIW.US,D,20160315,000000,20.06,20.41,20.02,20.18,720094,0
+ACIW.US,D,20160316,000000,20.07,20.2109,19.94,20.04,1019527,0
+ACIW.US,D,20160317,000000,20.05,20.22,19.79,19.97,879992,0
+ACIW.US,D,20160318,000000,20.06,20.24,19.8301,20.02,1259094,0
+ACIW.US,D,20160321,000000,19.92,20.2,19.83,19.98,525616,0
+ACIW.US,D,20160322,000000,19.94,20.17,19.925,19.95,558299,0
+ACIW.US,D,20160323,000000,19.86,19.92,19.24,19.26,780984,0
+ACIW.US,D,20160324,000000,19.19,19.48,19.08,19.43,591078,0
+ACIW.US,D,20160328,000000,19.43,19.515,19.03,19.09,709224,0
+ACIW.US,D,20160329,000000,19,20.095,19,20.08,847102,0
+ACIW.US,D,20160330,000000,20.15,20.44,20.03,20.31,551362,0
+ACIW.US,D,20160331,000000,20.24,20.88,20.24,20.79,646874,0
+ACIW.US,D,20160401,000000,20.61,20.88,20.48,20.8,383662,0
+ACIW.US,D,20160404,000000,20.77,21,20.66,20.68,306986,0
+ACIW.US,D,20160405,000000,20.52,20.71,20.37,20.38,355805,0
+ACIW.US,D,20160406,000000,20.43,20.5,20.17,20.4,348243,0
+ACIW.US,D,20160407,000000,20.26,20.38,19.67,19.85,310341,0
+ACIW.US,D,20160408,000000,20.03,20.03,19.55,19.72,282416,0
+ACIW.US,D,20160411,000000,19.87,20.05,19.45,19.47,326818,0
+ACIW.US,D,20160412,000000,19.54,19.67,19.3,19.58,266194,0
+ACIW.US,D,20160413,000000,19.72,20.3,19.68,20.29,387445,0
+ACIW.US,D,20160414,000000,20.26,20.48,20.2,20.34,229874,0
+ACIW.US,D,20160415,000000,20.27,20.39,20,20.38,367554,0
+ACIW.US,D,20160418,000000,20.36,20.495,20,20.4,391268,0
+ACIW.US,D,20160419,000000,20.45,20.6,20.26,20.5,285067,0
+ACIW.US,D,20160420,000000,20.45,20.89,20.45,20.79,273210,0
+ACIW.US,D,20160421,000000,20.86,21.07,20.7,20.7,258449,0
+ACIW.US,D,20160422,000000,20.6,21.085,20.6,20.99,413732,0
+ACIW.US,D,20160425,000000,20.88,21,20.49,20.63,455210,0
+ACIW.US,D,20160426,000000,20.65,21,20.58,20.93,239223,0
+ACIW.US,D,20160427,000000,20.84,20.995,20.49,20.71,249133,0
+ACIW.US,D,20160428,000000,20.71,20.84,20.22,20.29,437520,0
+ACIW.US,D,20160429,000000,20.24,20.25,19.8,19.99,275267,0
+ACIW.US,D,20160502,000000,20.05,20.43,19.93,20.42,506564,0
+ACIW.US,D,20160503,000000,20.29,20.354,19.74,20.06,259155,0
+ACIW.US,D,20160504,000000,20,20.035,19.64,19.68,341672,0
+ACIW.US,D,20160505,000000,20.03,20.9,18.93,19.43,317154,0
+ACIW.US,D,20160506,000000,19.41,19.95,19.41,19.75,481434,0
+ACIW.US,D,20160509,000000,19.69,20.31,19.69,20.13,268429,0
+ACIW.US,D,20160510,000000,20.15,20.41,19.97,20.39,315436,0
+ACIW.US,D,20160511,000000,20.39,20.48,20.05,20.255,375689,0
+ACIW.US,D,20160512,000000,20.37,20.37,19.63,19.96,512294,0
+ACIW.US,D,20160513,000000,19.98,20,19.615,19.76,411285,0
+ACIW.US,D,20160516,000000,19.88,20.155,19.64,19.99,478941,0
+ACIW.US,D,20160517,000000,19.95,19.95,19.29,19.37,343765,0
+ACIW.US,D,20160518,000000,19.27,19.75,18.85,19.41,503382,0
+ACIW.US,D,20160519,000000,19.28,19.7,18.94,19.02,401061,0
+ACIW.US,D,20160520,000000,19.16,19.48,18.6201,19.37,361498,0
+ACIW.US,D,20160523,000000,19.42,19.63,19.36,19.44,263093,0
+ACIW.US,D,20160524,000000,19.6,20.02,19.545,19.97,404987,0
+ACIW.US,D,20160525,000000,20.08,20.08,19.83,19.93,375783,0
+ACIW.US,D,20160526,000000,19.96,20.19,19.85,20.06,170829,0
+ACIW.US,D,20160527,000000,20.05,20.45,20.05,20.43,303494,0
+ACIW.US,D,20160531,000000,20.46,20.77,20.46,20.66,240898,0
+ACIW.US,D,20160601,000000,20.54,20.81,20.44,20.79,250107,0
+ACIW.US,D,20160602,000000,20.63,21.17,20.63,21.1,259606,0
+ACIW.US,D,20160603,000000,21.04,21.07,20.61,20.93,214101,0
+ACIW.US,D,20160606,000000,20.94,21.38,20.91,21.34,225223,0
+ACIW.US,D,20160607,000000,21.28,21.77,21.27,21.73,391547,0
+ACIW.US,D,20160608,000000,21.68,22,21.47,21.78,405899,0
+ACIW.US,D,20160609,000000,21.73,21.82,21.455,21.73,248478,0
+ACIW.US,D,20160610,000000,21.44,21.44,21.13,21.19,186096,0
+ACIW.US,D,20160613,000000,21.02,21.25,20.77,20.81,294460,0
+ACIW.US,D,20160614,000000,20.66,20.91,20.46,20.73,253489,0
+ACIW.US,D,20160615,000000,21.06,21.0772,20.74,20.75,273768,0
+ACIW.US,D,20160616,000000,20.66,20.97,20.46,20.93,266278,0
+ACIW.US,D,20160617,000000,20.96,21.12,20.405,20.52,889343,0
+ACIW.US,D,20160620,000000,20.81,21.22,20.68,20.85,268298,0
+ACIW.US,D,20160621,000000,20.89,21.03,20.67,20.99,309239,0
+ACIW.US,D,20160622,000000,20.97,21.07,20.7875,20.8,294036,0
+ACIW.US,D,20160623,000000,21.02,21.51,20.79,21.49,289268,0
+ACIW.US,D,20160624,000000,20.35,20.5,19.83,19.91,529208,0
+ACIW.US,D,20160627,000000,19.63,19.7765,18.49,18.54,542161,0
+ACIW.US,D,20160628,000000,18.65,18.91,18.25,18.72,433483,0
+ACIW.US,D,20160629,000000,18.94,19.11,18.39,19.04,284010,0
+ACIW.US,D,20160630,000000,19.13,19.53,18.715,19.51,382700,0
+ACIW.US,D,20160701,000000,19.45,19.67,19.42,19.57,219879,0
+ACIW.US,D,20160705,000000,19.48,19.64,18.95,19.07,212573,0
+ACIW.US,D,20160706,000000,18.89,19.07,18.72,18.95,259978,0
+ACIW.US,D,20160707,000000,19.06,19.16,18.78,18.98,214754,0
+ACIW.US,D,20160708,000000,19.21,19.42,18.9684,19.38,459566,0
+ACIW.US,D,20160711,000000,19.52,19.61,19.41,19.55,306948,0
+ACIW.US,D,20160712,000000,19.76,19.96,19.56,19.85,400728,0
+ACIW.US,D,20160713,000000,19.93,20,19.6,19.67,284137,0
+ACIW.US,D,20160714,000000,19.94,19.94,19.54,19.64,309002,0
+ACIW.US,D,20160715,000000,19.76,19.84,19.24,19.68,343125,0
+ACIW.US,D,20160718,000000,19.72,19.9,19.51,19.63,209526,0
+ACIW.US,D,20160719,000000,19.64,19.68,18.511,19.64,210528,0
+ACIW.US,D,20160720,000000,19.73,19.785,19.505,19.69,295682,0
+ACIW.US,D,20160721,000000,19.63,19.77,19.28,19.31,215642,0
+ACIW.US,D,20160722,000000,19.29,19.355,18.978,19.32,259630,0
+ACIW.US,D,20160725,000000,19.31,19.36,19.1,19.16,316971,0
+ACIW.US,D,20160726,000000,19.22,19.41,19.01,19.39,537656,0
+ACIW.US,D,20160727,000000,19.47,19.74,19.38,19.64,397615,0
+ACIW.US,D,20160728,000000,18.94,20.32,18.26,19.85,892952,0
+ACIW.US,D,20160729,000000,19.91,20.1,19.57,19.81,552303,0
+ACIW.US,D,20160801,000000,19.78,20.09,19.3532,19.73,427155,0
+ACIW.US,D,20160802,000000,19.67,19.75,18.99,18.99,400340,0
+ACIW.US,D,20160803,000000,18.91,19.16,18.83,18.89,312203,0
+ACIW.US,D,20160804,000000,18.83,19.005,18.56,18.6,245753,0
+ACIW.US,D,20160805,000000,18.71,19.27,18.71,18.98,457171,0
+ACIW.US,D,20160808,000000,18.92,19.05,18.78,18.84,360618,0
+ACIW.US,D,20160809,000000,18.9,19.24,18.73,19.17,288540,0
+ACIW.US,D,20160810,000000,19.16,19.2,19.04,19.1,402844,0
+ACIW.US,D,20160811,000000,19.11,19.21,18.99,19.05,594596,0
+ACIW.US,D,20160812,000000,18.97,18.97,18.55,18.68,250679,0
+ACIW.US,D,20160815,000000,18.69,18.87,18.45,18.535,220082,0
+ACIW.US,D,20160816,000000,18.51,18.59,18.14,18.16,365317,0
+ACIW.US,D,20160817,000000,18.13,18.4,17.57,17.87,535415,0
+ACIW.US,D,20160818,000000,17.88,18.04,17.78,17.93,538918,0
+ACIW.US,D,20160819,000000,17.91,18.1,17.8,18.08,340054,0
+ACIW.US,D,20160822,000000,17.97,18.125,17.9,18,150997,0
+ACIW.US,D,20160823,000000,18.05,18.55,17.71,18.51,391322,0
+ACIW.US,D,20160824,000000,18.44,18.61,17.79,18.55,298231,0
+ACIW.US,D,20160825,000000,18.53,18.64,18.06,18.63,199262,0
+ACIW.US,D,20160826,000000,18.59,18.94,17.74,18.76,245600,0
+ACIW.US,D,20160829,000000,18.77,18.98,18.59,18.77,269107,0
+ACIW.US,D,20160830,000000,18.82,19.02,18.77,19,192678,0
+ACIW.US,D,20160831,000000,19.03,19.2,18.8699,19.1,427954,0
+ACIW.US,D,20160901,000000,19.16,19.26,18.845,19.21,295463,0
+ACIW.US,D,20160902,000000,19.39,19.57,19.32,19.54,366359,0
+ACIW.US,D,20160906,000000,19.62,19.72,19.29,19.41,208062,0
+ACIW.US,D,20160907,000000,19.33,19.8,19.31,19.44,552953,0
+ACIW.US,D,20160908,000000,19.44,19.44,19.11,19.11,307409,0
+ACIW.US,D,20160909,000000,18.9,19,18.43,18.44,304168,0
+ACIW.US,D,20160912,000000,18.31,18.86,18.31,18.84,265644,0
+ACIW.US,D,20160913,000000,18.64,18.71,18.03,18.04,258789,0
+ACIW.US,D,20160914,000000,18.08,18.28,17.885,17.97,170302,0
+ACIW.US,D,20160915,000000,17.97,18.3,17.87,18.27,375381,0
+ACIW.US,D,20160916,000000,18.27,18.32,18.07,18.16,526995,0
+ACIW.US,D,20160919,000000,18.29,18.501,18.05,18.31,236567,0
+ACIW.US,D,20160920,000000,18.45,18.45,18.22,18.29,153588,0
+ACIW.US,D,20160921,000000,18.34,18.53,18.27,18.52,179460,0
+ACIW.US,D,20160922,000000,18.68,18.99,18.66,18.99,313597,0
+ACIW.US,D,20160923,000000,18.93,19.05,18.74,18.94,291486,0
+ACIW.US,D,20160926,000000,18.8,18.96,18.67,18.69,350343,0
+ACIW.US,D,20160927,000000,18.66,19.03,18.66,18.99,195174,0
+ACIW.US,D,20160928,000000,19.06,19.31,18.79,19.31,191258,0
+ACIW.US,D,20160929,000000,19.23,19.27,18.975,19.12,334565,0
+ACIW.US,D,20160930,000000,19.26,19.49,18.88,19.38,440014,0
+ACIW.US,D,20161003,000000,19.24,19.405,19.11,19.16,224104,0
+ACIW.US,D,20161004,000000,19.18,19.555,19.14,19.49,244130,0
+ACIW.US,D,20161005,000000,19.61,19.84,19.46,19.61,304420,0
+ACIW.US,D,20161006,000000,19.58,19.8,19.5,19.71,184139,0
+ACIW.US,D,20161007,000000,19.72,19.72,19.18,19.21,601380,0
+ACIW.US,D,20161010,000000,19.37,19.61,19.25,19.41,229651,0
+ACIW.US,D,20161011,000000,19.32,19.56,18.63,18.65,318181,0
+ACIW.US,D,20161012,000000,18.7,18.86,18.61,18.74,255801,0
+ACIW.US,D,20161013,000000,18.52,18.6,18.34,18.47,311105,0
+ACIW.US,D,20161014,000000,18.52,19.02,18.49,19,645260,0
+ACIW.US,D,20161017,000000,19.07,19.53,19.015,19.5,504082,0
+ACIW.US,D,20161018,000000,19.77,19.77,19.49,19.73,299722,0
+ACIW.US,D,20161019,000000,19.75,20.06,19.69,20.04,322498,0
+ACIW.US,D,20161020,000000,19.94,20.02,19.6201,19.71,426248,0
+ACIW.US,D,20161021,000000,19.54,19.79,19.39,19.69,234351,0
+ACIW.US,D,20161024,000000,19.93,20.2,19.79,19.83,243277,0
+ACIW.US,D,20161025,000000,19.84,19.87,19.37,19.41,293652,0
+ACIW.US,D,20161026,000000,19.32,19.47,18.955,19.1,275476,0
+ACIW.US,D,20161027,000000,19.22,19.35,18.54,18.7,333456,0
+ACIW.US,D,20161028,000000,18.64,18.87,18.41,18.5,462293,0
+ACIW.US,D,20161031,000000,18.48,18.61,18.025,18.12,615396,0
+ACIW.US,D,20161101,000000,18.2,19.05,18.2,19.01,1118176,0
+ACIW.US,D,20161102,000000,18.8,18.87,18.07,18.12,745137,0
+ACIW.US,D,20161103,000000,17.09,17.425,15.11,17.21,2408568,0
+ACIW.US,D,20161104,000000,17,17.45,16.805,17.01,1068555,0
+ACIW.US,D,20161107,000000,17.56,17.56,17.03,17.26,562234,0
+ACIW.US,D,20161108,000000,17.25,17.52,17.06,17.22,451988,0
+ACIW.US,D,20161109,000000,16.95,17.92,16.93,17.87,581740,0
+ACIW.US,D,20161110,000000,18.19,18.53,17.56,18,621110,0
+ACIW.US,D,20161111,000000,18.01,18.76,17.84,18.65,817597,0
+ACIW.US,D,20161114,000000,18.89,19.07,18.36,18.53,414974,0
+ACIW.US,D,20161115,000000,18.45,18.59,18.07,18.41,415265,0
+ACIW.US,D,20161116,000000,18.4,18.615,18.17,18.61,305888,0
+ACIW.US,D,20161117,000000,18.69,18.89,18.56,18.78,373745,0
+ACIW.US,D,20161118,000000,18.83,18.86,18.44,18.75,505682,0
+ACIW.US,D,20161121,000000,18.86,19.04,18.58,18.77,385913,0
+ACIW.US,D,20161122,000000,18.82,19.28,18.69,19.27,335327,0
+ACIW.US,D,20161123,000000,19.3,19.3,18.97,19.19,371463,0
+ACIW.US,D,20161125,000000,19.19,19.36,19.16,19.35,113472,0
+ACIW.US,D,20161128,000000,19.24,19.32,18.86,18.91,237894,0
+ACIW.US,D,20161129,000000,18.99,19.06,18.62,18.72,348706,0
+ACIW.US,D,20161130,000000,18.78,18.85,18.14,18.61,717380,0
+ACIW.US,D,20161201,000000,18.68,18.82,17.92,18.04,489561,0
+ACIW.US,D,20161202,000000,17.94,18.12,17.58,17.96,577030,0
+ACIW.US,D,20161205,000000,18.16,18.7,18.03,18.44,583334,0
+ACIW.US,D,20161206,000000,18.48,18.81,18.2,18.77,430656,0
+ACIW.US,D,20161207,000000,18.68,19.32,18.6,19.27,363425,0
+ACIW.US,D,20161208,000000,19.37,19.98,19.31,19.84,546315,0
+ACIW.US,D,20161209,000000,19.94,20.08,19.67,19.84,520496,0
+ACIW.US,D,20161212,000000,19.76,19.76,19.04,19.09,553354,0
+ACIW.US,D,20161213,000000,19.22,19.51,18.63,18.74,710155,0
+ACIW.US,D,20161214,000000,18.69,18.79,18.25,18.3,535474,0
+ACIW.US,D,20161215,000000,18.32,18.53,18.155,18.2,578515,0
+ACIW.US,D,20161216,000000,18.23,18.66,18.01,18.07,1821257,0
+ACIW.US,D,20161219,000000,18.15,18.78,18.04,18.71,498386,0
+ACIW.US,D,20161220,000000,18.88,18.92,18.49,18.66,474912,0
+ACIW.US,D,20161221,000000,18.55,18.6,18.29,18.35,303468,0
+ACIW.US,D,20161222,000000,18.31,18.32,17.96,17.98,337544,0
+ACIW.US,D,20161223,000000,17.93,18.11,17.8,18.07,224914,0
+ACIW.US,D,20161227,000000,17.95,18.45,17.95,18.38,193337,0
+ACIW.US,D,20161228,000000,18.44,18.44,18.1,18.24,366692,0
+ACIW.US,D,20161229,000000,18.27,18.4,18.13,18.33,239174,0
+ACIW.US,D,20161230,000000,18.35,18.36,18.06,18.15,375041,0
+ACIW.US,D,20170103,000000,18.44,18.8,18.2,18.56,443397,0
+ACIW.US,D,20170104,000000,18.7,18.97,18.64,18.92,508482,0
+ACIW.US,D,20170105,000000,18.86,19.16,18.685,18.93,419737,0
+ACIW.US,D,20170106,000000,19.03,19.03,18.76,18.78,340583,0
+ACIW.US,D,20170109,000000,18.69,19.14,18.57,18.87,428303,0
+ACIW.US,D,20170110,000000,18.93,19.17,18.85,19.04,330792,0
+ACIW.US,D,20170111,000000,18.98,19.12,18.85,19.11,372011,0
+ACIW.US,D,20170112,000000,19.02,19.02,18.72,18.8,333798,0
+ACIW.US,D,20170113,000000,18.9,19.11,18.74,19.09,224450,0
+ACIW.US,D,20170117,000000,18.97,19.07,18.67,18.78,330744,0
+ACIW.US,D,20170118,000000,18.93,18.93,18.63,18.82,263980,0
+ACIW.US,D,20170119,000000,18.83,18.92,18.73,18.88,322200,0
+ACIW.US,D,20170120,000000,18.9,19.15,18.87,19.13,330736,0
+ACIW.US,D,20170123,000000,19.07,19.4,19,19.35,304622,0
+ACIW.US,D,20170124,000000,19.41,19.77,19.275,19.74,383152,0
+ACIW.US,D,20170125,000000,19.95,19.97,19.75,19.93,262819,0
+ACIW.US,D,20170126,000000,19.96,19.96,19.36,19.45,315781,0
+ACIW.US,D,20170127,000000,19.44,19.58,19.35,19.44,295814,0
+ACIW.US,D,20170130,000000,19.28,19.43,18.97,19.23,418437,0
+ACIW.US,D,20170131,000000,19.11,19.53,18.98,19.4,648687,0
+ACIW.US,D,20170201,000000,19.58,19.63,18.84,18.94,416948,0
+ACIW.US,D,20170202,000000,18.86,19.04,18.68,18.85,445798,0
+ACIW.US,D,20170203,000000,19.1,19.52,19.06,19.48,409541,0
+ACIW.US,D,20170206,000000,19.37,19.6,18.99,19.12,261647,0
+ACIW.US,D,20170207,000000,19.1,19.24,19.01,19.15,204582,0
+ACIW.US,D,20170208,000000,19.04,19.12,18.8,19.08,272181,0
+ACIW.US,D,20170209,000000,19.13,19.765,19.07,19.73,643061,0
+ACIW.US,D,20170210,000000,19.87,19.88,19.22,19.85,403728,0
+ACIW.US,D,20170213,000000,20,20.03,19.64,19.66,336024,0
+ACIW.US,D,20170214,000000,19.56,19.56,19.3,19.52,425604,0
+ACIW.US,D,20170215,000000,19.36,19.56,19.3,19.49,416629,0
+ACIW.US,D,20170216,000000,19.55,19.7,19.41,19.68,330809,0
+ACIW.US,D,20170217,000000,19.74,19.96,19.62,19.9,358262,0
+ACIW.US,D,20170221,000000,19.97,20.16,19.91,20.12,239783,0
+ACIW.US,D,20170222,000000,20.1,20.14,19.84,20.08,336255,0
+ACIW.US,D,20170223,000000,20.25,20.3,19.81,20.21,428364,0
+ACIW.US,D,20170224,000000,19.99,20.37,19.88,20.29,260251,0
+ACIW.US,D,20170227,000000,20.25,20.58,20.175,20.56,579172,0
+ACIW.US,D,20170228,000000,20.48,20.48,19.55,19.57,565688,0
+ACIW.US,D,20170301,000000,19.92,20.14,19.59,19.71,904342,0
+ACIW.US,D,20170302,000000,20.8,22.955,20.8,22.81,2123006,0
+ACIW.US,D,20170303,000000,22,22.35,21.3556,22.01,1274490,0
+ACIW.US,D,20170306,000000,21.47,21.97,21.37,21.75,791550,0
+ACIW.US,D,20170307,000000,21.6,21.96,21.6,21.78,679146,0
+ACIW.US,D,20170308,000000,21.93,22.12,21.44,21.81,564689,0
+ACIW.US,D,20170309,000000,21.79,22.06,21.51,21.91,670900,0
+ACIW.US,D,20170310,000000,21.7,21.99,21.39,21.925,698699,0
+ACIW.US,D,20170313,000000,21.965,22.22,21.83,22.19,614172,0
+ACIW.US,D,20170314,000000,22.16,22.26,21.9,22.17,431018,0
+ACIW.US,D,20170315,000000,22.2,22.47,22.05,22.41,598535,0
+ACIW.US,D,20170316,000000,22.49,22.68,22.41,22.64,399123,0
+ACIW.US,D,20170317,000000,22.52,22.91,22.47,22.78,983686,0
+ACIW.US,D,20170320,000000,22.75,22.86,22.43,22.45,313698,0
+ACIW.US,D,20170321,000000,22.6,22.66,21.77,21.78,457240,0
+ACIW.US,D,20170322,000000,21.71,22.39,21.39,21.7,491067,0
+ACIW.US,D,20170323,000000,21.69,21.76,21.43,21.73,510579,0
+ACIW.US,D,20170324,000000,21.8,22.09,21.75,21.88,488025,0
+ACIW.US,D,20170327,000000,21.53,21.54,21.17,21.47,610579,0
+ACIW.US,D,20170328,000000,21.4,21.57,21.22,21.43,372070,0
+ACIW.US,D,20170329,000000,21.38,21.52,21.28,21.46,524283,0
+ACIW.US,D,20170330,000000,21.42,21.56,21.21,21.43,249808,0
+ACIW.US,D,20170331,000000,21.45,21.55,21.27,21.39,537981,0
+ACIW.US,D,20170403,000000,21.47,21.56,21.11,21.24,435965,0
+ACIW.US,D,20170404,000000,21.21,21.46,21.06,21.31,449082,0
+ACIW.US,D,20170405,000000,21.44,21.505,20.92,20.93,431565,0
+ACIW.US,D,20170406,000000,20.92,21.09,20.7,21.08,402089,0
+ACIW.US,D,20170407,000000,20.95,21.29,20.69,21.15,680635,0
+ACIW.US,D,20170410,000000,21.15,21.295,20.94,21.2,269379,0
+ACIW.US,D,20170411,000000,21.1,21.29,20.94,21.13,423609,0
+ACIW.US,D,20170412,000000,21.15,21.39,20.88,20.94,339826,0
+ACIW.US,D,20170413,000000,20.86,20.995,20.54,20.55,370284,0
+ACIW.US,D,20170417,000000,20.69,20.89,20.51,20.84,285199,0
+ACIW.US,D,20170418,000000,20.81,21.17,20.57,21.16,338766,0
+ACIW.US,D,20170419,000000,21.24,21.67,21.07,21.33,406371,0
+ACIW.US,D,20170420,000000,21.44,21.51,21.23,21.49,563417,0
+ACIW.US,D,20170421,000000,21.57,21.57,21.37,21.5,744312,0
+ACIW.US,D,20170424,000000,21.99,21.99,21.44,21.47,545148,0
+ACIW.US,D,20170425,000000,21.5,21.68,21.45,21.61,574232,0
+ACIW.US,D,20170426,000000,21.66,22.38,21.66,22.185,949366,0
+ACIW.US,D,20170427,000000,22.1,22.16,21.62,21.64,387475,0
+ACIW.US,D,20170428,000000,21.69,21.69,21.41,21.49,489537,0
+ACIW.US,D,20170501,000000,21.57,21.85,21.45,21.82,354328,0
+ACIW.US,D,20170502,000000,21.85,21.89,21.47,21.58,512962,0
+ACIW.US,D,20170503,000000,21.43,21.57,21.24,21.5,429494,0
+ACIW.US,D,20170504,000000,22.56,22.94,21.53,22.55,1562260,0
+ACIW.US,D,20170505,000000,22.4,23.87,22.39,23.83,1200855,0
+ACIW.US,D,20170508,000000,23.72,23.97,23.49,23.71,777903,0
+ACIW.US,D,20170509,000000,23.7,23.8801,23.6,23.73,655642,0
+ACIW.US,D,20170510,000000,23.7,23.82,23.42,23.66,318883,0
+ACIW.US,D,20170511,000000,23.56,23.71,23.12,23.23,336645,0
+ACIW.US,D,20170512,000000,23.18,23.18,22.88,23.02,287246,0
+ACIW.US,D,20170515,000000,23.08,23.42,22.6537,23.15,342326,0
+ACIW.US,D,20170516,000000,23.15,23.33,23.04,23.19,271444,0
+ACIW.US,D,20170517,000000,22.9,22.9653,22.13,22.15,625245,0
+ACIW.US,D,20170518,000000,22.03,22.34,21.48,21.96,709278,0
+ACIW.US,D,20170519,000000,21.99,22.65,21.87,22.51,567619,0
+ACIW.US,D,20170522,000000,22.53,23.385,22.53,22.87,416032,0
+ACIW.US,D,20170523,000000,22.98,23.19,22.59,22.97,452375,0
+ACIW.US,D,20170524,000000,23,23.26,22.9,23.15,457585,0
+ACIW.US,D,20170525,000000,23.27,23.54,23.21,23.22,388651,0
+ACIW.US,D,20170526,000000,23.17,23.19,22.84,23.04,329226,0
+ACIW.US,D,20170530,000000,22.98,23.14,22.87,22.95,298500,0
+ACIW.US,D,20170531,000000,23.07,23.07,22.7,22.86,335924,0
+ACIW.US,D,20170601,000000,22.92,23.17,22.8,23.16,455319,0
+ACIW.US,D,20170602,000000,23.24,23.6945,23.24,23.43,470768,0
+ACIW.US,D,20170605,000000,23.37,23.525,23.18,23.18,300075,0
+ACIW.US,D,20170606,000000,22.95,23.274,22.731,23.04,350725,0
+ACIW.US,D,20170607,000000,23.07,23.21,22.9,22.935,272926,0
+ACIW.US,D,20170608,000000,23.01,23.27,22.81,23.27,354966,0
+ACIW.US,D,20170609,000000,23.38,23.55,22.66,22.83,377540,0
+ACIW.US,D,20170612,000000,22.82,23.96,22.44,22.88,408198,0
+ACIW.US,D,20170613,000000,23.03,23.13,22.86,22.98,403641,0
+ACIW.US,D,20170614,000000,23.03,23.11,22.43,22.59,400794,0
+ACIW.US,D,20170615,000000,22.31,22.695,22.26,22.64,295662,0
+ACIW.US,D,20170616,000000,22.34,22.36,21.78,22.29,1079069,0
+ACIW.US,D,20170619,000000,22.35,22.555,22.24,22.53,337518,0
+ACIW.US,D,20170620,000000,22.48,22.55,22.12,22.52,452132,0
+ACIW.US,D,20170621,000000,22.56,22.83,22.46,22.77,506079,0
+ACIW.US,D,20170622,000000,22.76,23.16,22.48,23.14,359234,0
+ACIW.US,D,20170623,000000,23.15,23.68,23.09,23.51,652574,0
+ACIW.US,D,20170626,000000,23.55,23.77,22.89,22.91,545581,0
+ACIW.US,D,20170627,000000,22.86,23.08,22.63,22.65,462767,0
+ACIW.US,D,20170628,000000,22.85,23.3,22.6,22.92,415655,0
+ACIW.US,D,20170629,000000,22.93,23.04,22.15,22.52,354958,0
+ACIW.US,D,20170630,000000,22.57,22.69,22.34,22.35,373670,0
+ACIW.US,D,20170703,000000,22.44,22.6,22.08,22.2,246907,0
+ACIW.US,D,20170705,000000,22.23,22.4,21.92,22.05,279248,0
+ACIW.US,D,20170706,000000,21.86,21.98,21.49,21.57,497953,0
+ACIW.US,D,20170707,000000,21.61,21.98,21.57,21.92,438406,0
+ACIW.US,D,20170710,000000,21.91,22.12,21.75,21.83,353059,0
+ACIW.US,D,20170711,000000,22.09,22.99,21.85,22.97,986522,0
+ACIW.US,D,20170712,000000,23.18,23.78,23.1,23.75,485406,0
+ACIW.US,D,20170713,000000,23.25,24.03,23.02,24.01,704125,0
+ACIW.US,D,20170714,000000,24,24.03,23.326,23.67,386018,0
+ACIW.US,D,20170717,000000,23.69,24,23.36,23.88,315979,0
+ACIW.US,D,20170718,000000,23.8,23.92,23.5,23.77,399402,0
+ACIW.US,D,20170719,000000,23.83,23.99,23.61,23.94,387159,0
+ACIW.US,D,20170720,000000,23.94,24.17,23.87,24.11,199414,0
+ACIW.US,D,20170721,000000,24.26,24.4,23.8601,24.16,650126,0
+ACIW.US,D,20170724,000000,24.17,24.32,24.07,24.26,305550,0
+ACIW.US,D,20170725,000000,24.34,24.57,24.066,24.42,765820,0
+ACIW.US,D,20170726,000000,24.4,24.57,24.14,24.14,542440,0
+ACIW.US,D,20170727,000000,24.5,24.65,23.79,24.04,561644,0
+ACIW.US,D,20170728,000000,24.05,24.05,23.06,23.1,496998,0
+ACIW.US,D,20170731,000000,23.23,23.36,22.78,23.17,441177,0
+ACIW.US,D,20170801,000000,23.33,23.34,22.84,23.2,460407,0
+ACIW.US,D,20170802,000000,23.15,23.25,22.27,22.28,377370,0
+ACIW.US,D,20170803,000000,22.38,22.48,21.86,21.95,419402,0
+ACIW.US,D,20170804,000000,21.95,22.05,21.71,22.02,336049,0
+ACIW.US,D,20170807,000000,21.99,22.1,21.61,21.73,516920,0
+ACIW.US,D,20170808,000000,21.71,21.9,21.42,21.44,372815,0
+ACIW.US,D,20170809,000000,21.27,21.76,21.15,21.43,974538,0
+ACIW.US,D,20170810,000000,21.22,21.38,21.03,21.3,555217,0
+ACIW.US,D,20170811,000000,21.43,21.62,21.3,21.37,237711,0
+ACIW.US,D,20170814,000000,21.53,22.02,21.5,22,366891,0
+ACIW.US,D,20170815,000000,22.03,22.29,21.96,22.13,706267,0
+ACIW.US,D,20170816,000000,22.15,22.15,21.85,21.86,340437,0
+ACIW.US,D,20170817,000000,21.81,21.885,21.25,21.26,491565,0
+ACIW.US,D,20170818,000000,21.06,21.42,21.06,21.33,465478,0
+ACIW.US,D,20170821,000000,21.3,21.4,21.11,21.33,298719,0
+ACIW.US,D,20170822,000000,21.42,21.85,21.33,21.81,280207,0
+ACIW.US,D,20170823,000000,21.78,22.01,21.59,21.71,326601,0
+ACIW.US,D,20170824,000000,21.83,22.01,21.73,21.95,283583,0
+ACIW.US,D,20170825,000000,22.04,22.15,21.94,22.02,445154,0
+ACIW.US,D,20170828,000000,22.12,22.13,21.92,22.115,195035,0
+ACIW.US,D,20170829,000000,21.94,22.24,21.76,22.07,231428,0
+ACIW.US,D,20170830,000000,22.05,22.34,21.79,22.24,229878,0
+ACIW.US,D,20170831,000000,22.41,22.99,22.41,22.76,532041,0
+ACIW.US,D,20170901,000000,22.79,22.79,22.55,22.73,331756,0
+ACIW.US,D,20170905,000000,22.67,22.88,22.515,22.59,286376,0
+ACIW.US,D,20170906,000000,22.68,22.72,22.4901,22.6,317224,0
+ACIW.US,D,20170907,000000,22.68,22.98,22.5,22.775,271310,0
+ACIW.US,D,20170908,000000,22.71,22.9,22.59,22.66,282291,0
+ACIW.US,D,20170911,000000,22.85,23.2,22.5,23.07,284908,0
+ACIW.US,D,20170912,000000,23.18,23.39,23.05,23.36,276309,0
+ACIW.US,D,20170913,000000,23.34,23.4,22.91,22.96,333739,0
+ACIW.US,D,20170914,000000,22.93,22.93,22.58,22.72,353140,0
+ACIW.US,D,20170915,000000,22.74,23.01,22.48,22.5,1092187,0
+ACIW.US,D,20170918,000000,22.59,23.09,22.545,22.94,414804,0
+ACIW.US,D,20170919,000000,22.91,23,22.83,22.85,334866,0
+ACIW.US,D,20170920,000000,22.84,23.01,22.66,22.89,369519,0
+ACIW.US,D,20170921,000000,22.91,23.25,22.89,23.06,222524,0
+ACIW.US,D,20170922,000000,22.97,23.14,22.74,23.03,371852,0
+ACIW.US,D,20170925,000000,22.97,23.13,22.54,22.81,334096,0
+ACIW.US,D,20170926,000000,22.91,23,22.46,22.48,499776,0
+ACIW.US,D,20170927,000000,22.7,23.45,22.56,23.15,609033,0
+ACIW.US,D,20170928,000000,23.14,23.2,22.81,22.93,454297,0
+ACIW.US,D,20170929,000000,22.94,23.04,22.72,22.78,418539,0
+ACIW.US,D,20171002,000000,22.85,23.24,22.71,23.18,433162,0
+ACIW.US,D,20171003,000000,23.28,23.49,23.03,23.28,514249,0
+ACIW.US,D,20171004,000000,23.28,23.4,22.97,23.25,232678,0
+ACIW.US,D,20171005,000000,23.33,23.5,23.22,23.42,473720,0
+ACIW.US,D,20171006,000000,23.4,24.31,23.34,23.87,796744,0
+ACIW.US,D,20171009,000000,23.91,24.1,23.64,23.86,270115,0
+ACIW.US,D,20171010,000000,23.95,24.15,23.77,24.08,323616,0
+ACIW.US,D,20171011,000000,24.06,24.2,23.81,23.99,243744,0
+ACIW.US,D,20171012,000000,23.98,24.23,23.855,24.02,316102,0
+ACIW.US,D,20171013,000000,24.05,24.155,23.72,23.94,261848,0
+ACIW.US,D,20171016,000000,24,24.26,23.76,23.99,253854,0
+ACIW.US,D,20171017,000000,23.98,24.25,23.8,23.88,231470,0
+ACIW.US,D,20171018,000000,23.99,24.23,23.88,23.97,289274,0
+ACIW.US,D,20171019,000000,23.86,23.97,23.415,23.93,348075,0
+ACIW.US,D,20171020,000000,24.21,24.26,23.98,24.2,217890,0
+ACIW.US,D,20171023,000000,24.25,24.29,23.9668,24.08,212859,0
+ACIW.US,D,20171024,000000,24.17,24.28,23.79,23.95,290345,0
+ACIW.US,D,20171025,000000,23.9,24.38,23.86,24.33,329350,0
+ACIW.US,D,20171026,000000,24.42,24.57,24.27,24.44,357164,0
+ACIW.US,D,20171027,000000,24.5,24.66,24.24,24.6,452956,0
+ACIW.US,D,20171030,000000,24.31,24.52,23.71,24.02,367742,0
+ACIW.US,D,20171031,000000,24.11,24.28,23.75,24.08,412822,0
+ACIW.US,D,20171101,000000,24.3,24.43,23.04,23.77,955258,0
+ACIW.US,D,20171102,000000,25,25,22.34,23.03,827483,0
+ACIW.US,D,20171103,000000,23.23,23.67,22.75,23.5,760157,0
+ACIW.US,D,20171106,000000,23.39,23.52,22.98,23.01,359647,0
+ACIW.US,D,20171107,000000,23,23.1,22.55,22.73,457781,0
+ACIW.US,D,20171108,000000,22.62,23.2,22.49,23.19,610020,0
+ACIW.US,D,20171109,000000,23,23.24,22.84,23.16,531897,0
+ACIW.US,D,20171110,000000,23,23.46,22.95,23.33,343431,0
+ACIW.US,D,20171113,000000,23.13,23.38,22.92,22.98,521327,0
+ACIW.US,D,20171114,000000,22.91,23,22.7,22.81,390224,0
+ACIW.US,D,20171115,000000,22.67,22.69,22.33,22.48,727410,0
+ACIW.US,D,20171116,000000,22.53,22.98,22.35,22.83,321650,0
+ACIW.US,D,20171117,000000,22.68,22.88,22.47,22.82,274834,0
+ACIW.US,D,20171120,000000,22.87,23.3,22.73,23.29,339926,0
+ACIW.US,D,20171121,000000,23.42,23.63,23.14,23.23,541151,0
+ACIW.US,D,20171122,000000,23.32,23.73,23.25,23.42,459596,0
+ACIW.US,D,20171124,000000,23.49,23.56,23.29,23.38,191660,0
+ACIW.US,D,20171127,000000,23.37,23.55,23.148,23.4203,392742,0
+ACIW.US,D,20171128,000000,23.44,23.63,22.77,23.5,550951,0
+ACIW.US,D,20171129,000000,23.52,23.76,22.93,23.02,404854,0
+ACIW.US,D,20171130,000000,23.13,23.13,22.67,22.88,448701,0
+ACIW.US,D,20171201,000000,22.87,23.16,22.0901,22.89,526442,0
+ACIW.US,D,20171204,000000,23.14,23.14,22.36,22.37,540652,0
+ACIW.US,D,20171205,000000,22.38,22.61,22.31,22.42,445489,0
+ACIW.US,D,20171206,000000,22.42,22.81,22.26,22.5,427676,0
+ACIW.US,D,20171207,000000,22.53,22.795,22.31,22.48,561877,0
+ACIW.US,D,20171208,000000,22.67,22.93,22.35,22.39,489582,0
+ACIW.US,D,20171211,000000,22.36,22.5,22.09,22.38,855329,0
+ACIW.US,D,20171212,000000,22.39,22.72,22.34,22.46,638995,0
+ACIW.US,D,20171213,000000,22.4,22.64,22.2166,22.5,723706,0
+ACIW.US,D,20171214,000000,22.52,22.66,22.18,22.2,575575,0
+ACIW.US,D,20171215,000000,22.2,23.12,22.19,22.84,1360716,0
+ACIW.US,D,20171218,000000,22.99,23.49,22.97,23.08,604706,0
+ACIW.US,D,20171219,000000,23.06,23.2,22.58,22.63,666873,0
+ACIW.US,D,20171220,000000,22.73,22.73,22.29,22.54,540634,0
+ACIW.US,D,20171221,000000,22.6,22.79,22.3,22.55,470760,0
+ACIW.US,D,20171222,000000,22.57,22.63,22.325,22.45,406779,0
+ACIW.US,D,20171226,000000,22.36,22.57,22.36,22.44,288574,0
+ACIW.US,D,20171227,000000,22.44,22.68,22.33,22.39,405703,0
+ACIW.US,D,20171228,000000,22.45,22.97,22.43,22.57,404630,0
+ACIW.US,D,20171229,000000,22.6,22.98,22.485,22.67,493015,0
+ACIW.US,D,20180102,000000,22.54,22.99,22.54,22.69,585670,0
+ACIW.US,D,20180103,000000,22.69,22.7844,22.42,22.51,491021,0
+ACIW.US,D,20180104,000000,22.65,22.92,22.6,22.74,563328,0
+ACIW.US,D,20180105,000000,22.81,22.96,22.56,22.8,485065,0
+ACIW.US,D,20180108,000000,22.79,23.27,22.58,23.04,889137,0
+ACIW.US,D,20180109,000000,23.06,23.27,22.85,22.92,623155,0
+ACIW.US,D,20180110,000000,22.88,22.96,22.63,22.88,424136,0
+ACIW.US,D,20180111,000000,22.94,23.59,22.94,23.5,566446,0
+ACIW.US,D,20180112,000000,23.58,23.7,22.14,23.4,505577,0
+ACIW.US,D,20180116,000000,23.46,23.57,22.66,22.68,644754,0
+ACIW.US,D,20180117,000000,22.82,22.89,22.62,22.77,625427,0
+ACIW.US,D,20180118,000000,22.73,22.94,22.655,22.7,636928,0
+ACIW.US,D,20180119,000000,22.68,23.34,22.64,23.21,607153,0
+ACIW.US,D,20180122,000000,23.15,23.27,22.89,23.04,516042,0
+ACIW.US,D,20180123,000000,22.97,23.16,22.88,22.96,382983,0
+ACIW.US,D,20180124,000000,23.09,23.22,22.633,22.97,451622,0
+ACIW.US,D,20180125,000000,23.04,23.19,22.85,22.96,511621,0
+ACIW.US,D,20180126,000000,23.1,23.195,22.95,23.13,279621,0
+ACIW.US,D,20180129,000000,23.08,23.27,23.03,23.12,475680,0
+ACIW.US,D,20180130,000000,22.92,23.25,22.875,23.06,509423,0
+ACIW.US,D,20180131,000000,23.16,23.49,23.09,23.44,494562,0
+ACIW.US,D,20180201,000000,23.27,23.795,22.73,23.76,612866,0
+ACIW.US,D,20180202,000000,23.67,23.71,23,23.06,474714,0
+ACIW.US,D,20180205,000000,22.83,23.07,21.73,21.74,815645,0
+ACIW.US,D,20180206,000000,21.32,21.98,21,21.85,916742,0
+ACIW.US,D,20180207,000000,21.83,21.93,21.44,21.55,609528,0
+ACIW.US,D,20180208,000000,21.63,21.63,20.71,20.71,494792,0
+ACIW.US,D,20180209,000000,20.95,21.22,20.23,21.14,968659,0
+ACIW.US,D,20180212,000000,21.24,21.63,21.14,21.56,436558,0
+ACIW.US,D,20180213,000000,21.46,21.69,21.34,21.67,778998,0
+ACIW.US,D,20180214,000000,21.39,22.38,21.39,22.29,721127,0
+ACIW.US,D,20180215,000000,23.53,23.55,22.32,23.05,602603,0
+ACIW.US,D,20180216,000000,23.05,23.63,23.05,23.34,568634,0
+ACIW.US,D,20180220,000000,23.24,23.75,23.24,23.36,415524,0
+ACIW.US,D,20180221,000000,23.38,23.49,22.63,22.66,751026,0
+ACIW.US,D,20180222,000000,23.18,24.46,22.67,23.68,1389291,0
+ACIW.US,D,20180223,000000,24.05,24.92,23.82,24.91,937608,0
+ACIW.US,D,20180226,000000,24.26,25.01,24.26,24.86,941023,0
+ACIW.US,D,20180227,000000,24.85,25.02,24.195,24.24,861017,0
+ACIW.US,D,20180228,000000,24.36,24.68,23.62,23.65,880687,0
+ACIW.US,D,20180301,000000,23.66,23.72,22.95,23.16,863528,0
+ACIW.US,D,20180302,000000,22.94,24.05,22.89,23.98,1016194,0
+ACIW.US,D,20180305,000000,23.89,24.84,23.74,24.49,1530606,0
+ACIW.US,D,20180306,000000,24.56,25.42,24.27,25.42,1382809,0
+ACIW.US,D,20180307,000000,25.17,25.88,25.17,25.64,927055,0
+ACIW.US,D,20180308,000000,25.79,25.96,25.43,25.53,551029,0
+ACIW.US,D,20180309,000000,25.75,26.07,25.47,26.02,772671,0
+ACIW.US,D,20180312,000000,26.07,26.1,25.61,26.03,484353,0
+ACIW.US,D,20180313,000000,26.14,26.14,25.68,26.01,615899,0
+ACIW.US,D,20180314,000000,26.08,26.16,25.78,26,478836,0
+ACIW.US,D,20180315,000000,26.09,26.24,25.89,26.14,478634,0
+ACIW.US,D,20180316,000000,26.13,26.25,25.55,25.97,1310832,0
+ACIW.US,D,20180319,000000,25.88,26.3737,25.17,25.79,599076,0
+ACIW.US,D,20180320,000000,25.66,25.82,25.51,25.64,374161,0
+ACIW.US,D,20180321,000000,25.69,25.87,25.48,25.55,206435,0
+ACIW.US,D,20180322,000000,25.24,25.67,25.05,25.06,450123,0
+ACIW.US,D,20180323,000000,25.06,25.41,24.12,24.13,515123,0
+ACIW.US,D,20180326,000000,24.55,25.24,24.13,24.65,369657,0
+ACIW.US,D,20180327,000000,24.71,24.71,23.62,23.79,402036,0
+ACIW.US,D,20180328,000000,23.81,24.03,23.31,23.53,789349,0
+ACIW.US,D,20180329,000000,23.7,24.125,23.38,23.72,995164,0
+ACIW.US,D,20180402,000000,23.71,23.91,22.96,23.21,781225,0
+ACIW.US,D,20180403,000000,23.38,23.93,23.23,23.785,603607,0
+ACIW.US,D,20180404,000000,23.34,23.91,23.31,23.81,828885,0
+ACIW.US,D,20180405,000000,23.98,24.255,23.85,24.15,520029,0
+ACIW.US,D,20180406,000000,23.99,24.19,23.72,23.88,627400,0
+ACIW.US,D,20180409,000000,24.04,24.27,23.85,23.89,439703,0
+ACIW.US,D,20180410,000000,24.28,24.41,24.07,24.33,687280,0
+ACIW.US,D,20180411,000000,24.36,24.65,24.105,24.36,294853,0
+ACIW.US,D,20180412,000000,24.46,24.57,24.2898,24.35,253116,0
+ACIW.US,D,20180413,000000,24.39,24.53,24.15,24.24,193387,0
+ACIW.US,D,20180416,000000,24.41,24.61,24.27,24.52,251510,0
+ACIW.US,D,20180417,000000,24.63,25.175,24.63,25,320971,0
+ACIW.US,D,20180418,000000,25.09,25.24,24.9,24.93,261823,0
+ACIW.US,D,20180419,000000,24.85,25.11,24.78,24.83,233314,0
+ACIW.US,D,20180420,000000,24.7,24.83,24.4,24.49,243842,0
+ACIW.US,D,20180423,000000,24.64,24.85,24.25,24.42,333691,0
+ACIW.US,D,20180424,000000,24.5,24.79,23.93,24.23,292620,0
+ACIW.US,D,20180425,000000,24.14,24.33,23.84,24.03,544851,0
+ACIW.US,D,20180426,000000,24.11,24.32,23.82,23.85,672796,0
+ACIW.US,D,20180427,000000,23.93,23.95,23.45,23.53,493904,0
+ACIW.US,D,20180430,000000,23.53,23.71,23.185,23.25,533018,0
+ACIW.US,D,20180501,000000,23.16,23.34,22.69,23.16,926920,0
+ACIW.US,D,20180502,000000,23.13,23.36,23.02,23.03,325056,0
+ACIW.US,D,20180503,000000,22.99,23.28,22.74,23.12,506095,0
+ACIW.US,D,20180504,000000,23,23.59,22.94,23.23,558057,0
+ACIW.US,D,20180507,000000,23.3,23.6,23.3,23.46,490604,0
+ACIW.US,D,20180508,000000,23.47,23.81,23.42,23.5,522372,0
+ACIW.US,D,20180509,000000,23.55,23.89,23.36,23.89,1174670,0
+ACIW.US,D,20180510,000000,23,23.76,22.56,23.335,1501400,0
+ACIW.US,D,20180511,000000,23.24,23.31,22.44,22.55,1129230,0
+ACIW.US,D,20180514,000000,22.59,22.715,22.29,22.43,851716,0
+ACIW.US,D,20180515,000000,22.29,22.61,22.13,22.56,1059387,0
+ACIW.US,D,20180516,000000,22.59,23.27,22.51,23.26,1140637,0
+ACIW.US,D,20180517,000000,23.25,23.88,23.19,23.85,1154021,0
+ACIW.US,D,20180518,000000,23.94,24.08,23.78,23.89,994245,0
+ACIW.US,D,20180521,000000,23.96,24.25,23.76,24.02,913182,0
+ACIW.US,D,20180522,000000,24.08,24.26,23.86,23.88,612731,0
+ACIW.US,D,20180523,000000,23.78,23.88,23.61,23.87,394691,0
+ACIW.US,D,20180524,000000,23.87,24.04,23.67,23.9,368783,0
+ACIW.US,D,20180525,000000,23.91,24.13,23.85,23.93,380196,0
+ACIW.US,D,20180529,000000,23.76,24,23.67,23.84,488546,0
+ACIW.US,D,20180530,000000,23.98,24.3,23.72,24.2,561094,0
+ACIW.US,D,20180531,000000,24.26,24.55,24.1,24.15,632773,0
+ACIW.US,D,20180601,000000,24.38,24.75,24.32,24.4,712889,0
+ACIW.US,D,20180604,000000,24.39,24.87,24.38,24.87,468764,0
+ACIW.US,D,20180605,000000,24.85,25.11,24.7301,24.98,380859,0
+ACIW.US,D,20180606,000000,25.06,25.16,24.69,25.01,725805,0
+ACIW.US,D,20180607,000000,24.95,25.11,24.58,24.99,533173,0
+ACIW.US,D,20180608,000000,25.02,25.295,24.9,25.23,855163,0
+ACIW.US,D,20180611,000000,25.25,25.59,25.1,25.53,373896,0
+ACIW.US,D,20180612,000000,25.59,25.9,25.07,25.72,554516,0
+ACIW.US,D,20180613,000000,25.66,25.84,25.32,25.66,588261,0
+ACIW.US,D,20180614,000000,25.79,25.88,25.34,25.79,729251,0
+ACIW.US,D,20180615,000000,25.72,26.16,25.505,26.14,1172409,0
+ACIW.US,D,20180618,000000,26.04,26.63,25.92,26.57,662304,0
+ACIW.US,D,20180619,000000,26.41,26.87,26.2,26.84,585555,0
+ACIW.US,D,20180620,000000,26.9,27.16,26.79,26.83,551698,0
+ACIW.US,D,20180621,000000,26.89,26.93,26.3,26.32,494238,0
+ACIW.US,D,20180622,000000,26.44,26.44,25.94,26.01,867400,0
+ACIW.US,D,20180625,000000,25.89,25.89,25.12,25.2,431213,0
+ACIW.US,D,20180626,000000,25.24,25.455,25,25.17,567456,0
+ACIW.US,D,20180627,000000,25.22,25.51,24.17,24.25,687404,0
+ACIW.US,D,20180628,000000,24.24,24.7,24.24,24.67,486833,0
+ACIW.US,D,20180629,000000,24.75,24.986,24.62,24.67,583944,0
+ACIW.US,D,20180702,000000,24.52,25.05,24.3679,25.03,300790,0
+ACIW.US,D,20180703,000000,25.13,25.36,24.96,25.15,315972,0
+ACIW.US,D,20180705,000000,25.32,25.69,25.17,25.62,499695,0
+ACIW.US,D,20180706,000000,25.65,26.06,25.61,26.02,287754,0
+ACIW.US,D,20180709,000000,26.16,26.38,26.13,26.29,291398,0
+ACIW.US,D,20180710,000000,26.33,26.42,26.07,26.2,318370,0
+ACIW.US,D,20180711,000000,26.08,26.29,25.81,26.07,242021,0
+ACIW.US,D,20180712,000000,26.19,26.48,26.16,26.47,321381,0
+ACIW.US,D,20180713,000000,26.49,26.57,26.23,26.3,315728,0
+ACIW.US,D,20180716,000000,26.35,26.35,26.08,26.24,300137,0
+ACIW.US,D,20180717,000000,26.22,26.48,26.02,26.4,250291,0
+ACIW.US,D,20180718,000000,26.38,26.44,26.09,26.42,264228,0
+ACIW.US,D,20180719,000000,26.36,26.8,26.27,26.79,577598,0
+ACIW.US,D,20180720,000000,26.74,26.92,26.54,26.56,311544,0
+ACIW.US,D,20180723,000000,26.54,26.625,26.335,26.46,442966,0
+ACIW.US,D,20180724,000000,26.62,26.65,25.76,25.91,297779,0
+ACIW.US,D,20180725,000000,25.97,26.33,25.8,26.31,425758,0
+ACIW.US,D,20180726,000000,26.32,26.76,26.24,26.46,568283,0
+ACIW.US,D,20180727,000000,26.39,26.51,25.85,26.14,611341,0
+ACIW.US,D,20180730,000000,26.06,28,25.57,25.77,444976,0
+ACIW.US,D,20180731,000000,25.79,25.95,25.64,25.84,776558,0
+ACIW.US,D,20180801,000000,25.9,26.7,25.9,26.46,850807,0
+ACIW.US,D,20180802,000000,25.21,26.8,25.21,26.55,1202113,0
+ACIW.US,D,20180803,000000,26.71,27.01,25.5252,27,566530,0
+ACIW.US,D,20180806,000000,27,27.7,26.63,27.14,1232665,0
+ACIW.US,D,20180807,000000,27.24,27.49,27.24,27.43,446701,0
+ACIW.US,D,20180808,000000,27.3,27.57,27.26,27.5,298625,0
+ACIW.US,D,20180809,000000,27.5,27.89,27.33,27.36,322451,0
+ACIW.US,D,20180810,000000,27.11,27.39,26.66,27.16,371499,0
+ACIW.US,D,20180813,000000,27.24,27.48,27.05,27.22,306809,0
+ACIW.US,D,20180814,000000,27.22,27.4,27.16,27.22,762065,0
+ACIW.US,D,20180815,000000,27.2,27.28,26.71,26.98,342831,0
+ACIW.US,D,20180816,000000,27,27.11,26.83,26.98,319693,0
+ACIW.US,D,20180817,000000,26.9,27.11,26.7,26.95,479184,0
+ACIW.US,D,20180820,000000,27,27.35,26.72,27.3,490934,0
+ACIW.US,D,20180821,000000,27.31,27.76,27.3,27.53,303910,0
+ACIW.US,D,20180822,000000,27.57,27.99,27.54,27.98,246984,0
+ACIW.US,D,20180823,000000,27.97,28.1,27.88,27.96,250789,0
+ACIW.US,D,20180824,000000,28.06,28.5,28.06,28.46,405658,0
+ACIW.US,D,20180827,000000,28.54,28.58,28.06,28.14,273904,0
+ACIW.US,D,20180828,000000,28.23,28.25,27.94,28.02,290537,0
+ACIW.US,D,20180829,000000,28.09,28.56,27.88,28.54,326595,0
+ACIW.US,D,20180830,000000,28.46,28.51,28.23,28.37,206784,0
+ACIW.US,D,20180831,000000,28.32,28.44,27.98,28.41,389676,0
+ACIW.US,D,20180904,000000,28.36,28.525,28.22,28.36,374139,0
+ACIW.US,D,20180905,000000,28.36,28.36,27.53,27.87,304360,0
+ACIW.US,D,20180906,000000,27.93,28.14,27.82,28.09,296813,0
+ACIW.US,D,20180907,000000,28.02,28.34,27.2054,28.29,371661,0
+ACIW.US,D,20180910,000000,28.39,28.4,28,28.1,365553,0
+ACIW.US,D,20180911,000000,27.99,28.43,27.93,28.17,207159,0
+ACIW.US,D,20180912,000000,28.26,28.7,27.98,28.59,492880,0
+ACIW.US,D,20180913,000000,28.68,28.78,28.27,28.42,241179,0
+ACIW.US,D,20180914,000000,28.48,28.98,28.42,28.93,401288,0
+ACIW.US,D,20180917,000000,28.89,28.96,27.72,27.87,420726,0
+ACIW.US,D,20180918,000000,27.92,28.45,27.7,28.25,583159,0
+ACIW.US,D,20180919,000000,28.28,28.34,27.81,28.01,457165,0
+ACIW.US,D,20180920,000000,28.1,28.51,27.93,28.51,308925,0
+ACIW.US,D,20180921,000000,28.53,28.84,28.29,28.35,810095,0
+ACIW.US,D,20180924,000000,28.27,28.41,28.03,28.38,227455,0
+ACIW.US,D,20180925,000000,28.42,28.68,28.3,28.63,267661,0
+ACIW.US,D,20180926,000000,28.75,28.81,28.155,28.23,402487,0
+ACIW.US,D,20180927,000000,28.31,28.51,28.14,28.19,458866,0
+ACIW.US,D,20180928,000000,28.12,28.62,28.11,28.14,591798,0
+ACIW.US,D,20181001,000000,28.33,28.445,27.22,27.26,438030,0
+ACIW.US,D,20181002,000000,27.25,27.31,26.59,26.79,352766,0
+ACIW.US,D,20181003,000000,26.94,27.45,26.61,27.25,440588,0
+ACIW.US,D,20181004,000000,27.15,27.15,26.41,26.68,424391,0
+ACIW.US,D,20181005,000000,26.73,26.95,26.34,26.82,733647,0
+ACIW.US,D,20181008,000000,26.83,27.02,26.3,26.65,903599,0
+ACIW.US,D,20181009,000000,26.62,26.7899,26.15,26.43,613260,0
+ACIW.US,D,20181010,000000,26.33,26.33,25.17,25.24,609588,0
+ACIW.US,D,20181011,000000,25.08,25.39,24.73,25.08,821786,0
+ACIW.US,D,20181012,000000,25.53,25.72,25.1,25.5,752577,0
+ACIW.US,D,20181015,000000,25.39,26.01,25.3,25.74,457866,0
+ACIW.US,D,20181016,000000,25.94,26.92,25.78,26.88,531558,0
+ACIW.US,D,20181017,000000,26.81,26.91,26.52,26.81,424942,0
+ACIW.US,D,20181018,000000,26.66,26.79,26.17,26.29,345714,0
+ACIW.US,D,20181019,000000,26,26.57,25.88,25.94,445725,0
+ACIW.US,D,20181022,000000,26.08,26.48,25.92,26.28,377845,0
+ACIW.US,D,20181023,000000,25.89,26.08,25.39,25.81,597117,0
+ACIW.US,D,20181024,000000,25.81,25.97,24.78,24.89,1035713,0
+ACIW.US,D,20181025,000000,25.15,25.515,24.96,25.33,599163,0
+ACIW.US,D,20181026,000000,24.9,25.43,24.39,24.85,604482,0
+ACIW.US,D,20181029,000000,25.27,25.685,24.02,24.4,499685,0
+ACIW.US,D,20181030,000000,24.45,24.83,24.21,24.69,504813,0
+ACIW.US,D,20181031,000000,24.89,25.24,24.71,25.09,616998,0
+ACIW.US,D,20181101,000000,25.18,25.79,24.94,25.43,667237,0
+ACIW.US,D,20181102,000000,25.44,25.74,25.25,25.55,651397,0
+ACIW.US,D,20181105,000000,25.55,25.6075,25.03,25.18,459428,0
+ACIW.US,D,20181106,000000,25.1,25.525,25.1,25.39,416600,0
+ACIW.US,D,20181107,000000,25.45,26.23,25.38,26.01,893304,0
+ACIW.US,D,20181108,000000,29.65,30,28.25,29,3101292,0
+ACIW.US,D,20181109,000000,29.31,30.25,28.91,30.12,1468278,0
+ACIW.US,D,20181112,000000,30.08,30.2,28.9,29.13,967093,0
+ACIW.US,D,20181113,000000,29.28,29.53,28.46,28.8,703785,0
+ACIW.US,D,20181114,000000,29.15,29.45,28.399,28.51,594397,0
+ACIW.US,D,20181115,000000,28.36,29.25,28.1,29.23,680291,0
+ACIW.US,D,20181116,000000,28.92,29.63,28.63,29.52,516859,0
+ACIW.US,D,20181119,000000,29.47,29.48,27.89,27.98,752599,0
+ACIW.US,D,20181120,000000,27.44,27.95,26.92,27.9,982486,0
+ACIW.US,D,20181121,000000,28.23,28.8,28.115,28.43,920673,0
+ACIW.US,D,20181123,000000,28.08,28.6,27.54,28.14,173725,0
+ACIW.US,D,20181126,000000,28.48,28.83,28.23,28.77,738547,0
+ACIW.US,D,20181127,000000,28.52,28.98,27.98,28.08,453518,0
+ACIW.US,D,20181128,000000,28.3,29.52,28.3,29.32,897242,0
+ACIW.US,D,20181129,000000,29.07,29.44,28.755,28.99,502323,0
+ACIW.US,D,20181130,000000,29.02,29.2,28.59,28.88,925446,0
+ACIW.US,D,20181203,000000,29.31,29.53,29.05,29.44,640805,0
+ACIW.US,D,20181204,000000,29.41,29.41,28.025,28.25,759265,0
+ACIW.US,D,20181206,000000,27.76,28.33,27.62,28.33,713540,0
+ACIW.US,D,20181207,000000,28.35,28.35,26.87,27.16,713850,0
+ACIW.US,D,20181210,000000,27.14,27.94,26.895,27.19,576694,0
+ACIW.US,D,20181211,000000,27.71,28.29,27.07,27.47,601732,0
+ACIW.US,D,20181212,000000,27.93,28.38,27.78,28.06,450274,0
+ACIW.US,D,20181213,000000,28.1,28.28,27.58,27.89,594752,0
+ACIW.US,D,20181214,000000,27.63,28,27.37,27.47,339208,0
+ACIW.US,D,20181217,000000,27.33,27.65,26.57,26.7,837609,0
+ACIW.US,D,20181218,000000,27.08,27.33,26.66,26.96,833901,0
+ACIW.US,D,20181219,000000,27.04,27.98,26.78,27.04,658074,0
+ACIW.US,D,20181220,000000,26.89,27.27,25.81,26.55,795576,0
+ACIW.US,D,20181221,000000,26.55,27.47,26.0386,26.23,2357929,0
+ACIW.US,D,20181224,000000,25.98,26.19,25.27,25.32,367904,0
+ACIW.US,D,20181226,000000,25.55,26.98,25.31,26.93,666116,0
+ACIW.US,D,20181227,000000,26.41,27.51,26.32,27.48,916461,0
+ACIW.US,D,20181228,000000,27.63,27.89,27.16,27.25,846259,0
+ACIW.US,D,20181231,000000,27.41,27.8,27.11,27.67,592752,0
+ACIW.US,D,20190102,000000,27.39,27.53,26.63,27.14,772421,0
+ACIW.US,D,20190103,000000,26.22,26.56,25.12,25.16,938990,0
+ACIW.US,D,20190104,000000,25.68,26.45,25.59,26.17,692252,0
+ACIW.US,D,20190107,000000,26.28,27.37,26.19,26.51,665968,0
+ACIW.US,D,20190108,000000,26.81,27.43,26.53,27.39,676547,0
+ACIW.US,D,20190109,000000,27.49,28.1,27.37,27.74,757612,0
+ACIW.US,D,20190110,000000,27.56,28.13,27.51,28.1,465595,0
+ACIW.US,D,20190111,000000,27.97,28.49,27.81,28.14,307067,0
+ACIW.US,D,20190114,000000,27.89,28.04,26.76,27.79,289316,0
+ACIW.US,D,20190115,000000,27.81,27.99,27.71,27.94,991728,0
+ACIW.US,D,20190116,000000,28.09,28.65,28.08,28.44,605858,0
+ACIW.US,D,20190117,000000,28.25,28.845,28.25,28.62,656204,0
+ACIW.US,D,20190118,000000,28.56,29.02,28.51,28.74,1040876,0
+ACIW.US,D,20190122,000000,28.48,28.65,27.97,28.23,648144,0
+ACIW.US,D,20190123,000000,28.33,28.46,27.96,28.43,955606,0
+ACIW.US,D,20190124,000000,28.43,28.66,28.19,28.61,881858,0
+ACIW.US,D,20190125,000000,28.91,29.35,28.8289,29.23,526450,0
+ACIW.US,D,20190128,000000,28.87,29.1,28.71,28.82,651938,0
+ACIW.US,D,20190129,000000,28.82,28.82,28.48,28.6,587792,0
+ACIW.US,D,20190130,000000,28.85,28.85,28.3,28.73,687555,0
+ACIW.US,D,20190131,000000,28.76,29.6,28.73,29.56,1182607,0
+ACIW.US,D,20190201,000000,29.44,29.64,29.29,29.56,607462,0
+ACIW.US,D,20190204,000000,29.47,30.005,29.47,29.9,472613,0
+ACIW.US,D,20190205,000000,29.96,30.24,29.93,30.06,774824,0
+ACIW.US,D,20190206,000000,30.09,30.51,29.79,30.49,590902,0
+ACIW.US,D,20190207,000000,30.16,30.27,29.84,29.94,672523,0
+ACIW.US,D,20190208,000000,29.77,30.31,29.69,30.3,601252,0
+ACIW.US,D,20190211,000000,30.46,30.6327,30.16,30.26,543465,0
+ACIW.US,D,20190212,000000,30.27,30.44,30.16,30.24,867387,0
+ACIW.US,D,20190213,000000,30.28,30.5,29.96,30.22,843832,0
+ACIW.US,D,20190214,000000,30.09,30.48,30.09,30.2,809761,0
+ACIW.US,D,20190215,000000,30.41,30.76,30.08,30.75,637370,0
+ACIW.US,D,20190219,000000,30.62,31.03,30.57,30.85,506915,0
+ACIW.US,D,20190220,000000,31,31.24,30.88,31.1,586920,0
+ACIW.US,D,20190221,000000,31.07,31.365,30.85,31.33,516403,0
+ACIW.US,D,20190222,000000,31.66,31.9,31.44,31.65,646580,0
+ACIW.US,D,20190225,000000,31.84,31.97,31.41,31.43,641314,0
+ACIW.US,D,20190226,000000,31.41,31.595,31.04,31.08,1100805,0
+ACIW.US,D,20190227,000000,30.98,31.18,30.66,31.18,713626,0
+ACIW.US,D,20190228,000000,30.11,32.47,28.37,31.87,1693803,0
+ACIW.US,D,20190301,000000,32.23,33.315,32.15,33.07,1055700,0
+ACIW.US,D,20190304,000000,32.99,33.29,32.36,33.07,1442163,0
+ACIW.US,D,20190305,000000,33.08,33.2198,32.635,32.94,670289,0
+ACIW.US,D,20190306,000000,32.9,32.915,31.95,32.06,809267,0
+ACIW.US,D,20190307,000000,32.01,32.01,31.395,31.52,872743,0
+ACIW.US,D,20190308,000000,31.98,32.68,31.62,31.94,1188691,0
+ACIW.US,D,20190311,000000,32,32.88,32,32.61,774018,0
+ACIW.US,D,20190312,000000,32.63,33,32.44,32.91,429957,0
+ACIW.US,D,20190313,000000,33.05,33.4,33,33.14,538360,0
+ACIW.US,D,20190314,000000,33.15,33.79,33.07,33.28,612830,0
+ACIW.US,D,20190315,000000,33.36,33.95,32.94,33.65,1296794,0
+ACIW.US,D,20190318,000000,33.66,34.21,33.35,33.39,584302,0
+ACIW.US,D,20190319,000000,33.54,33.725,33.05,33.18,594623,0
+ACIW.US,D,20190320,000000,33.11,33.48,32.6439,32.9,639792,0
+ACIW.US,D,20190321,000000,32.86,33.51,32.6625,33.33,670389,0
+ACIW.US,D,20190322,000000,33.07,33.37,32.17,32.18,544077,0
+ACIW.US,D,20190325,000000,32.16,32.32,31.89,32.24,582375,0
+ACIW.US,D,20190326,000000,32.57,32.81,32.3,32.62,430320,0
+ACIW.US,D,20190327,000000,32.62,32.89,31.95,32.76,808993,0
+ACIW.US,D,20190328,000000,32.91,33.74,32.18,32.37,647452,0
+ACIW.US,D,20190329,000000,32.71,32.97,32.38,32.87,959850,0
+ACIW.US,D,20190401,000000,33,33.23,32.86,33.21,628763,0
+ACIW.US,D,20190402,000000,33.32,33.595,33.22,33.43,451755,0
+ACIW.US,D,20190403,000000,33.67,33.91,33.59,33.81,689283,0
+ACIW.US,D,20190404,000000,33.86,33.9,33.36,33.76,716427,0
+ACIW.US,D,20190405,000000,33.83,34.32,33.8,33.96,588671,0
+ACIW.US,D,20190408,000000,33.99,34.16,33.6,34.14,410747,0
+ACIW.US,D,20190409,000000,33.93,34.31,33.91,33.98,280338,0
+ACIW.US,D,20190410,000000,34.01,34.44,34,34.32,347196,0
+ACIW.US,D,20190411,000000,34.34,34.525,34.09,34.36,1161586,0
+ACIW.US,D,20190412,000000,34.57,34.57,33.97,34.02,513057,0
+ACIW.US,D,20190415,000000,34.07,34.54,34.02,34.46,404094,0
+ACIW.US,D,20190416,000000,34.7,34.98,34.28,34.51,427753,0
+ACIW.US,D,20190417,000000,34.65,34.8113,33.645,33.71,483601,0
+ACIW.US,D,20190418,000000,33.65,34.15,33.37,33.97,517891,0
+ACIW.US,D,20190422,000000,33.82,34.2,33.76,34.16,366414,0
+ACIW.US,D,20190423,000000,34.23,35.315,34.11,34.97,742455,0
+ACIW.US,D,20190424,000000,34.98,35.27,34.625,34.76,580245,0
+ACIW.US,D,20190425,000000,34.77,34.935,34.1,34.44,349744,0
+ACIW.US,D,20190426,000000,34.48,34.92,34.25,34.83,454186,0
+ACIW.US,D,20190429,000000,34.84,35.27,34.84,35.17,390943,0
+ACIW.US,D,20190430,000000,35.2,35.68,34.97,35.52,657201,0
+ACIW.US,D,20190501,000000,35.69,35.86,34.75,34.85,518862,0
+ACIW.US,D,20190502,000000,34.79,35.15,34.58,34.98,442221,0
+ACIW.US,D,20190503,000000,35.12,35.47,34.97,35.42,419014,0
+ACIW.US,D,20190506,000000,34.79,35.55,34.51,35.44,536117,0
+ACIW.US,D,20190507,000000,35.06,35.28,34.15,34.4,321270,0
+ACIW.US,D,20190508,000000,34.36,34.57,33.98,34.12,788839,0
+ACIW.US,D,20190509,000000,33.19,33.701,31,32.17,1212055,0
+ACIW.US,D,20190510,000000,31.99,32.84,31.7381,32.71,974832,0
+ACIW.US,D,20190513,000000,31.89,31.89,31.26,31.27,1128932,0
+ACIW.US,D,20190514,000000,31.49,31.59,31.14,31.38,898565,0
+ACIW.US,D,20190515,000000,31.08,31.46,31.08,31.25,773639,0
+ACIW.US,D,20190516,000000,31.4,32.345,31.2,32.07,942494,0
+ACIW.US,D,20190517,000000,31.69,32.01,31.29,31.42,585678,0
+ACIW.US,D,20190520,000000,31.06,31.54,30.81,31.01,370479,0
+ACIW.US,D,20190521,000000,31.25,31.57,31.08,31.51,557748,0
+ACIW.US,D,20190522,000000,31.43,32.04,31.1,32.02,970997,0
+ACIW.US,D,20190523,000000,31.6,31.77,31.33,31.58,824276,0
+ACIW.US,D,20190524,000000,31.75,32.175,31.75,32.03,611699,0
+ACIW.US,D,20190528,000000,32.07,32.57,31.92,31.94,673502,0
+ACIW.US,D,20190529,000000,31.68,32.09,31.45,31.8,771351,0
+ACIW.US,D,20190530,000000,31.83,32.15,31.785,32.09,763896,0
+ACIW.US,D,20190531,000000,31.68,32.05,31.45,31.46,759588,0
+ACIW.US,D,20190603,000000,31.44,32.4937,30.505,30.63,1030385,0
+ACIW.US,D,20190604,000000,31,32.13,30.77,32.1,730279,0
+ACIW.US,D,20190605,000000,32.35,32.6,31.9,32.26,518160,0
+ACIW.US,D,20190606,000000,32.19,32.51,31.89,32.4,451712,0
+ACIW.US,D,20190607,000000,32.34,32.91,32.3,32.34,511749,0
+ACIW.US,D,20190610,000000,32.61,32.985,32.4,32.75,572227,0
+ACIW.US,D,20190611,000000,33.11,33.25,32.67,33.01,802842,0
+ACIW.US,D,20190612,000000,32.99,33.1099,32.7,32.78,599960,0
+ACIW.US,D,20190613,000000,32.85,32.92,32.68,32.87,509325,0
+ACIW.US,D,20190614,000000,32.84,32.89,32.235,32.41,641316,0
+ACIW.US,D,20190617,000000,32.34,32.54,31.96,32.03,742133,0
+ACIW.US,D,20190618,000000,32.3,32.51,31.99,32.05,791526,0
+ACIW.US,D,20190619,000000,32.09,32.36,31.93,32.25,904571,0
+ACIW.US,D,20190620,000000,32.37,32.91,32.37,32.9,695790,0
+ACIW.US,D,20190621,000000,32.74,33.14,32.6467,32.98,2018679,0
+ACIW.US,D,20190624,000000,32.93,33.05,32.37,32.44,521666,0
+ACIW.US,D,20190625,000000,32.54,32.72,32.24,32.35,736357,0
+ACIW.US,D,20190626,000000,32.51,32.82,32.383,32.61,580289,0
+ACIW.US,D,20190627,000000,32.78,33.2,32.76,33.17,429990,0
+ACIW.US,D,20190628,000000,33.32,34.41,33.32,34.34,1773468,0
+ACIW.US,D,20190701,000000,34.92,35.2,34.48,34.72,738277,0
+ACIW.US,D,20190702,000000,34.75,34.995,34.485,34.61,463007,0
+ACIW.US,D,20190703,000000,34.83,35.15,34.7201,34.88,193672,0
+ACIW.US,D,20190705,000000,34.64,35.22,34.21,34.86,452848,0
+ACIW.US,D,20190708,000000,34.31,34.48,33.69,33.81,747075,0
+ACIW.US,D,20190709,000000,33.62,33.77,33.54,33.61,863895,0
+ACIW.US,D,20190710,000000,33.75,34.19,33.62,34.17,787620,0
+ACIW.US,D,20190711,000000,34.24,35.2098,33.651,34.35,377334,0
+ACIW.US,D,20190712,000000,34.39,34.89,34.25,34.81,432712,0
+ACIW.US,D,20190715,000000,34.83,35.23,34.37,34.65,289685,0
+ACIW.US,D,20190716,000000,34.64,34.7,34.17,34.18,396487,0
+ACIW.US,D,20190717,000000,34.25,34.31,33.78,34.03,661386,0
+ACIW.US,D,20190718,000000,34.26,34.36,33.99,34.26,230297,0
+ACIW.US,D,20190719,000000,34.2,34.9,33.95,33.95,507317,0
+ACIW.US,D,20190722,000000,34,34.38,33.685,33.71,434015,0
+ACIW.US,D,20190723,000000,33.89,33.945,33.36,33.67,400940,0
+ACIW.US,D,20190724,000000,33.58,33.79,33.36,33.58,823337,0
+ACIW.US,D,20190725,000000,33.31,33.36,33.005,33.12,680692,0
+ACIW.US,D,20190726,000000,33.17,33.565,33.02,33.51,786281,0
+ACIW.US,D,20190729,000000,33.85,33.86,33.35,33.85,503942,0
+ACIW.US,D,20190730,000000,33.66,34.04,33.51,34.01,757060,0
+ACIW.US,D,20190731,000000,34.15,34.37,33.19,33.56,733203,0
+ACIW.US,D,20190801,000000,33.67,34.05,32.67,32.9,879039,0
+ACIW.US,D,20190802,000000,32.63,32.63,31.47,31.5,592859,0
+ACIW.US,D,20190805,000000,30.69,30.69,29.53,29.93,943264,0
+ACIW.US,D,20190806,000000,30.1,30.68,30.025,30.32,855597,0
+ACIW.US,D,20190807,000000,29.75,30.315,29.67,30.15,752892,0
+ACIW.US,D,20190808,000000,31.38,31.38,29.68,30.86,1364558,0
+ACIW.US,D,20190809,000000,30.42,30.805,29.12,29.16,917456,0
+ACIW.US,D,20190812,000000,28.93,28.94,28.53,28.58,874445,0
+ACIW.US,D,20190813,000000,28.49,29.13,28.48,29.04,696043,0
+ACIW.US,D,20190814,000000,28.38,28.99,28.02,28.83,1369775,0
+ACIW.US,D,20190815,000000,28.66,28.9,28.5002,28.68,863089,0
+ACIW.US,D,20190816,000000,28.97,29.5,28.91,29.39,683085,0
+ACIW.US,D,20190819,000000,29.73,29.87,29.37,29.55,607282,0
+ACIW.US,D,20190820,000000,29.32,29.38,28.79,28.95,755937,0
+ACIW.US,D,20190821,000000,29.24,29.45,28.96,29.27,596020,0
+ACIW.US,D,20190822,000000,29.32,29.58,29.1,29.42,758613,0
+ACIW.US,D,20190823,000000,29.3,29.67,28.41,28.5,957043,0
+ACIW.US,D,20190826,000000,28.89,28.89,28.1,28.54,729527,0
+ACIW.US,D,20190827,000000,28.86,28.86,28.5,28.6,933457,0
+ACIW.US,D,20190828,000000,28.55,29.08,28.32,28.99,640595,0
+ACIW.US,D,20190829,000000,29.27,29.715,29.27,29.62,591323,0
+ACIW.US,D,20190830,000000,29.63,29.8,29.43,29.78,702021,0
+ACIW.US,D,20190903,000000,29.47,29.7,28.63,28.76,1364256,0
+ACIW.US,D,20190904,000000,29.07,29.4,28.67,29.28,1405176,0
+ACIW.US,D,20190905,000000,29.79,30.81,29.55,30.67,716902,0
+ACIW.US,D,20190906,000000,30.63,31.14,30.31,30.99,836926,0
+ACIW.US,D,20190909,000000,31.06,31.59,30.87,31.3,1556871,0
+ACIW.US,D,20190910,000000,31.19,31.25,30.43,30.78,903546,0
+ACIW.US,D,20190911,000000,30.95,31.99,30.53,31.96,835633,0
+ACIW.US,D,20190912,000000,32.7,33.06,31.99,32.9,1111444,0
+ACIW.US,D,20190913,000000,33.04,33.38,32.55,32.78,991438,0
+ACIW.US,D,20190916,000000,32.5,33.035,32.31,32.85,1268530,0
+ACIW.US,D,20190917,000000,32.72,32.95,32.415,32.7,724488,0
+ACIW.US,D,20190918,000000,32.89,32.89,32.04,32.51,744610,0
+ACIW.US,D,20190919,000000,32.49,32.93,32.12,32.16,674766,0
+ACIW.US,D,20190920,000000,32.07,32.31,31.54,31.86,2345750,0
+ACIW.US,D,20190923,000000,31.82,31.82,31.21,31.31,620764,0
+ACIW.US,D,20190924,000000,31.36,31.59,30.27,30.49,663261,0
+ACIW.US,D,20190925,000000,30.37,31.55,30.2,31.47,806916,0
+ACIW.US,D,20190926,000000,31.31,31.66,31.22,31.4,566183,0
+ACIW.US,D,20190927,000000,31.5,31.5,30.51,30.68,451004,0
+ACIW.US,D,20190930,000000,30.86,31.485,30.7393,31.325,623758,0
+ACIW.US,D,20191001,000000,31.57,31.71,30.23,30.27,417392,0
+ACIW.US,D,20191002,000000,29.95,29.95,29.29,29.78,477392,0
+ACIW.US,D,20191003,000000,29.64,30.18,29.14,30.03,418142,0
+ACIW.US,D,20191004,000000,30.11,30.6,30.03,30.57,557017,0
+ACIW.US,D,20191007,000000,30.55,30.76,30.42,30.49,446257,0
+ACIW.US,D,20191008,000000,30.1,30.58,29.72,30.17,436472,0
+ACIW.US,D,20191009,000000,30.55,30.96,30.26,30.68,351431,0
+ACIW.US,D,20191010,000000,30.76,30.99,30.47,30.58,420336,0
+ACIW.US,D,20191011,000000,31.08,31.27,30.79,30.83,1411780,0
+ACIW.US,D,20191014,000000,30.65,30.73,30.23,30.31,513105,0
+ACIW.US,D,20191015,000000,30.45,31.4,30.315,31.29,528128,0
+ACIW.US,D,20191016,000000,31.05,31.32,30.74,31.295,621669,0
+ACIW.US,D,20191017,000000,31.51,31.75,31.32,31.53,451809,0
+ACIW.US,D,20191018,000000,31.33,31.5,30.72,30.965,447149,0
+ACIW.US,D,20191021,000000,31.36,31.54,30.99,31.225,284254,0
+ACIW.US,D,20191022,000000,31.22,31.43,30.8,30.83,281082,0
+ACIW.US,D,20191023,000000,30.71,31.09,30.43,30.75,314350,0
+ACIW.US,D,20191024,000000,31.09,31.33,30.51,31.15,341307,0
+ACIW.US,D,20191025,000000,31.16,31.29,30.96,31.14,393614,0
+ACIW.US,D,20191028,000000,31.6,31.85,31.4,31.76,301055,0
+ACIW.US,D,20191029,000000,31.67,32.06,31.55,31.92,338418,0
+ACIW.US,D,20191030,000000,31.92,32.27,31.64,32.01,249764,0
+ACIW.US,D,20191031,000000,31.97,32.04,31.11,31.39,456204,0
+ACIW.US,D,20191101,000000,31.57,32.06,31.35,31.82,543672,0
+ACIW.US,D,20191104,000000,32.17,32.17,31.56,31.8,520892,0
+ACIW.US,D,20191105,000000,31.98,32.27,31.78,31.91,497280,0
+ACIW.US,D,20191106,000000,31.85,32,31.37,31.62,495789,0
+ACIW.US,D,20191107,000000,33.2,34.02,32.3,34,880028,0
+ACIW.US,D,20191108,000000,34.03,34.5004,33.68,34.4,465919,0
+ACIW.US,D,20191111,000000,33.86,34.27,33.49,33.685,516756,0
+ACIW.US,D,20191112,000000,33.8,34.04,33.48,33.76,380260,0
+ACIW.US,D,20191113,000000,33.42,34.19,33.42,34.155,540966,0
+ACIW.US,D,20191114,000000,34.1,34.34,33.52,33.61,595676,0
+ACIW.US,D,20191115,000000,33.88,34.12,33.68,33.72,354737,0
+ACIW.US,D,20191118,000000,33.59,33.88,33.49,33.7,903536,0
+ACIW.US,D,20191119,000000,33.89,36.53,33.78,36.39,1551730,0
+ACIW.US,D,20191120,000000,37.23,37.89,35.72,36.4,1100364,0
+ACIW.US,D,20191121,000000,36.48,36.91,36.1,36.24,883876,0
+ACIW.US,D,20191122,000000,36.31,36.7,36.12,36.63,498105,0
+ACIW.US,D,20191125,000000,36.88,37.61,36.79,37.45,629226,0
+ACIW.US,D,20191126,000000,37.37,37.86,37.23,37.71,944375,0
+ACIW.US,D,20191127,000000,37.7,38.02,37.5296,37.81,667937,0
+ACIW.US,D,20191129,000000,37.53,37.93,37.37,37.5,308951,0
+ACIW.US,D,20191202,000000,37.56,37.63,36.6,36.73,517103,0
+ACIW.US,D,20191203,000000,36.09,36.69,35.77,36.64,463919,0
+ACIW.US,D,20191204,000000,36.82,37.05,36.11,36.15,523439,0
+ACIW.US,D,20191205,000000,36.29,36.29,35.94,36.05,551417,0
+ACIW.US,D,20191206,000000,36.54,36.92,36.35,36.41,1067606,0
+ACIW.US,D,20191209,000000,36.35,36.42,36.08,36.18,885225,0
+ACIW.US,D,20191210,000000,36.04,36.58,35.9,36.26,394024,0
+ACIW.US,D,20191211,000000,36.35,36.43,36.15,36.37,383326,0
+ACIW.US,D,20191212,000000,36.26,36.94,36.13,36.22,572998,0
+ACIW.US,D,20191213,000000,36.23,36.7261,36.04,36.45,494298,0
+ACIW.US,D,20191216,000000,36.49,37.23,36.45,36.9,530733,0
+ACIW.US,D,20191217,000000,36.9,37.115,36.21,36.44,542517,0
+ACIW.US,D,20191218,000000,36.67,37.04,36.52,36.97,570456,0
+ACIW.US,D,20191219,000000,37,37.57,36.865,37.54,662768,0
+ACIW.US,D,20191220,000000,37.61,38.09,37.59,37.85,1246667,0
+ACIW.US,D,20191223,000000,37.85,37.94,37.34,37.685,336922,0
+ACIW.US,D,20191224,000000,37.65,37.65,37.29,37.4,180861,0
+ACIW.US,D,20191226,000000,37.4,37.87,37.35,37.805,186205,0
+ACIW.US,D,20191227,000000,37.9,37.97,37.61,37.72,515144,0
+ACIW.US,D,20191230,000000,37.82,38.04,37.28,37.58,829053,0
+ACIW.US,D,20191231,000000,37.58,38.12,37.5,37.885,627179,0
+ACIW.US,D,20200102,000000,38.08,38.4436,37.74,38.2,357289,0
+ACIW.US,D,20200103,000000,37.58,38.4,37.58,38.26,436853,0
+ACIW.US,D,20200106,000000,37.76,38.5,37.57,38.44,489772,0
+ACIW.US,D,20200107,000000,38.32,38.83,38.19,38.56,459605,0
+ACIW.US,D,20200108,000000,38.54,38.99,38.47,38.73,436197,0
+ACIW.US,D,20200109,000000,38.98,39.37,38.82,38.93,467820,0
+ACIW.US,D,20200110,000000,39.11,39.3599,38.28,38.51,448381,0
+ACIW.US,D,20200113,000000,38.48,39.14,38.0358,39.055,543336,0
+ACIW.US,D,20200114,000000,35.6,37.39,34.43,37.075,1411027,0
+ACIW.US,D,20200115,000000,37.08,38.36,37.05,37.93,1128726,0
+ACIW.US,D,20200116,000000,38.27,38.63,37.84,37.9,890232,0
+ACIW.US,D,20200117,000000,38.3,38.35,37.2,37.3,931391,0
+ACIW.US,D,20200121,000000,37.23,37.68,36.89,36.95,645907,0
+ACIW.US,D,20200122,000000,37.12,37.58,36.665,36.76,679817,0
+ACIW.US,D,20200123,000000,36.7,36.94,36.43,36.6,483660,0
+ACIW.US,D,20200124,000000,36.55,36.73,35.66,35.85,1454186,0
+ACIW.US,D,20200127,000000,35.08,35.86,34.96,35.39,693302,0
+ACIW.US,D,20200128,000000,35.58,35.91,35.33,35.45,259446,0
+ACIW.US,D,20200129,000000,35.53,35.86,34.73,34.8,524429,0
+ACIW.US,D,20200130,000000,34.61,35.29,34.21,35.27,329301,0
+ACIW.US,D,20200131,000000,35.13,35.28,34.3475,34.45,516045,0
+ACIW.US,D,20200203,000000,34.7,35.06,34.38,34.75,351527,0
+ACIW.US,D,20200204,000000,35.25,35.9,35.14,35.54,413162,0
+ACIW.US,D,20200205,000000,35.86,36.24,35.37,35.57,567802,0
+ACIW.US,D,20200206,000000,35.83,35.86,35.06,35.135,386561,0
+ACIW.US,D,20200207,000000,34.98,35.0607,34.37,34.575,301879,0
+ACIW.US,D,20200210,000000,34.39,35.25,34.34,35.21,266394,0
+ACIW.US,D,20200211,000000,35.41,35.74,35.1,35.355,374314,0
+ACIW.US,D,20200212,000000,35.71,35.79,35.07,35.54,657723,0
+ACIW.US,D,20200213,000000,35.36,35.82,35.36,35.67,383288,0
+ACIW.US,D,20200214,000000,35.77,36.04,35.538,35.95,304985,0
+ACIW.US,D,20200218,000000,35.9,35.9,32.805,33.24,1047853,0
+ACIW.US,D,20200219,000000,33.4,34.42,33.26,34.03,713711,0
+ACIW.US,D,20200220,000000,34.03,34.03,33.15,33.7,510965,0
+ACIW.US,D,20200221,000000,33.53,33.535,32.635,33.05,473823,0
+ACIW.US,D,20200224,000000,31.62,32.6,31.42,32.32,408827,0
+ACIW.US,D,20200225,000000,32.33,32.34,30.805,30.84,617947,0
+ACIW.US,D,20200226,000000,31,31.41,29.72,29.8,530759,0
+ACIW.US,D,20200227,000000,27.8,29.19,26,28.21,978357,0
+ACIW.US,D,20200228,000000,27.51,28.32,27.065,27.87,1577911,0
+ACIW.US,D,20200302,000000,28.11,29.29,27.31,29.24,978141,0
+ACIW.US,D,20200303,000000,29.16,29.95,28.27,28.71,1256402,0
+ACIW.US,D,20200304,000000,29.14,30.08,28.45,30.02,1060321,0
+ACIW.US,D,20200305,000000,29.05,30,28.73,29.41,1298086,0
+ACIW.US,D,20200306,000000,28.25,29.93,28.25,29.79,1305956,0
+ACIW.US,D,20200309,000000,27.2,30.15,26.78,28.94,1443829,0
+ACIW.US,D,20200310,000000,30.16,30.5,27.55,28.13,1472272,0
+ACIW.US,D,20200311,000000,27.44,27.9,25.62,26.14,956489,0
+ACIW.US,D,20200312,000000,24.36,25.7,22.72,25.345,1298952,0
+ACIW.US,D,20200313,000000,26.46,26.76,24.53,26.72,1284649,0
+ACIW.US,D,20200316,000000,24.1,25.27,22.11,22.84,1336281,0
+ACIW.US,D,20200317,000000,23.19,25.88,22.18,25.43,1553216,0
+ACIW.US,D,20200318,000000,23.98,25.26,20.27,21.19,1550874,0
+ACIW.US,D,20200319,000000,21.19,24.58,20.03,23.87,1452096,0
+ACIW.US,D,20200320,000000,23.98,24.5605,21.81,22.09,1769487,0
+ACIW.US,D,20200323,000000,22.41,22.41,20.57,21.5,1787664,0
+ACIW.US,D,20200324,000000,22.6,23.06,21.55,22.65,1693332,0
+ACIW.US,D,20200325,000000,22.64,25.58,21.5001,23.96,1839397,0
+ACIW.US,D,20200326,000000,24.19,25.74,23.95,25.02,1044770,0
+ACIW.US,D,20200327,000000,24.1,24.51,23,23.17,688735,0
+ACIW.US,D,20200330,000000,23.4,23.95,22.72,23.61,925304,0
+ACIW.US,D,20200331,000000,23.5,24.41,23.2,24.15,1471793,0
+ACIW.US,D,20200401,000000,23.36,23.36,21.99,22.46,925350,0
+ACIW.US,D,20200402,000000,22.25,22.83,21.46,22.21,1068691,0
+ACIW.US,D,20200403,000000,21.8,22.3,21.01,21.75,798258,0
+ACIW.US,D,20200406,000000,22.71,23.8,22.64,23.45,1212866,0
+ACIW.US,D,20200407,000000,24.27,25.31,23.957,24.15,950613,0
+ACIW.US,D,20200408,000000,24.61,26.37,24.29,25.91,749867,0
+ACIW.US,D,20200409,000000,26.56,27.76,26.16,27.36,606664,0
+ACIW.US,D,20200413,000000,27.12,27.48,25.4,25.62,761195,0
+ACIW.US,D,20200414,000000,26.25,26.3487,25.3,25.32,644892,0
+ACIW.US,D,20200415,000000,24.81,25.19,24.105,24.32,1040770,0
+ACIW.US,D,20200416,000000,24.28,25.15,23.41,23.97,940931,0
+ACIW.US,D,20200417,000000,24.75,26.13,24.75,26.01,1499395,0
+ACIW.US,D,20200420,000000,26,27.5695,25.3,25.79,702467,0
+ACIW.US,D,20200421,000000,25.06,25.38,23.67,24.06,709969,0
+ACIW.US,D,20200422,000000,24.65,25.03,24.33,24.51,509681,0
+ACIW.US,D,20200423,000000,24.78,25.84,24.21,24.24,790268,0
+ACIW.US,D,20200424,000000,24.25,24.425,23.655,24.14,1095978,0
+ACIW.US,D,20200427,000000,24.31,26.82,24.31,26.63,960253,0
+ACIW.US,D,20200428,000000,27.27,27.5,26.3,26.355,675496,0
+ACIW.US,D,20200429,000000,27.43,28.395,26.91,28.06,1253527,0
+ACIW.US,D,20200430,000000,27.58,28.16,27,27.4,786269,0
+ACIW.US,D,20200501,000000,26.58,27.13,25.91,26.48,582281,0
+ACIW.US,D,20200504,000000,26.09,26.64,25.77,26.58,492702,0
+ACIW.US,D,20200505,000000,26.95,27.9,26.71,27.09,671841,0
+ACIW.US,D,20200506,000000,27.07,27.3699,26.17,26.31,812558,0
+ACIW.US,D,20200507,000000,25.75,26.93,25.39,26.87,877780,0
+ACIW.US,D,20200508,000000,27.25,27.96,26.83,27,703458,0
+ACIW.US,D,20200511,000000,26.5,26.58,25.94,26.12,797223,0
+ACIW.US,D,20200512,000000,26.06,26.335,24.65,24.65,600514,0
+ACIW.US,D,20200513,000000,24.35,24.57,22.93,23.78,1293453,0
+ACIW.US,D,20200514,000000,23.2,23.91,21.85,23.87,1097453,0
+ACIW.US,D,20200515,000000,23.82,24.65,23.52,24.34,1029054,0
+ACIW.US,D,20200518,000000,25.43,26.32,25.38,25.62,1201403,0
+ACIW.US,D,20200519,000000,25.3,26.07,25.02,25.17,546939,0
+ACIW.US,D,20200520,000000,25.72,26.55,25.63,26.45,967371,0
+ACIW.US,D,20200521,000000,26.27,26.79,25.83,25.92,746345,0
+ACIW.US,D,20200522,000000,26.14,26.99,25.6,26.19,464706,0
+ACIW.US,D,20200526,000000,27.2,27.66,26.645,26.75,611351,0
+ACIW.US,D,20200527,000000,27.24,27.64,26.17,27.35,703129,0
+ACIW.US,D,20200528,000000,27.62,27.62,26.39,26.51,544521,0
+ACIW.US,D,20200529,000000,26.8,27.7,26.27,27.58,1016766,0
+ACIW.US,D,20200601,000000,27.67,27.97,27.27,27.73,679299,0
+ACIW.US,D,20200602,000000,27.98,27.98,27.01,27.63,485926,0
+ACIW.US,D,20200603,000000,27.98,28.52,27.605,28.26,557331,0
+ACIW.US,D,20200604,000000,27.97,28.155,27.42,27.76,430912,0
+ACIW.US,D,20200605,000000,28.4,29.34,28.3,28.96,672699,0
+ACIW.US,D,20200608,000000,29.54,29.67,28.93,29.08,439544,0
+ACIW.US,D,20200609,000000,28.53,28.65,27.87,28.29,374639,0
+ACIW.US,D,20200610,000000,28.3,28.5,27.6,28.01,462444,0
+ACIW.US,D,20200611,000000,26.92,26.951,25.71,25.77,708949,0
+ACIW.US,D,20200612,000000,26.99,27.08,25.65,26.48,828406,0
+ACIW.US,D,20200615,000000,25.59,27.27,25.46,27.18,704596,0
+ACIW.US,D,20200616,000000,28.19,28.5217,27.32,27.76,485560,0
+ACIW.US,D,20200617,000000,27.81,27.89,26.89,27.36,505155,0
+ACIW.US,D,20200618,000000,27.11,27.36,25.9439,27.14,438221,0
+ACIW.US,D,20200619,000000,27.46,27.9038,26.98,27.135,1172467,0
+ACIW.US,D,20200622,000000,26.82,27.48,26.63,27.42,453725,0
+ACIW.US,D,20200623,000000,27.9,27.9,27.35,27.4,417207,0
+ACIW.US,D,20200624,000000,27.33,27.405,26.31,26.51,568101,0
+ACIW.US,D,20200625,000000,26.44,26.97,26.0601,26.92,468875,0
+ACIW.US,D,20200626,000000,26.79,26.89,26.13,26.26,879497,0
+ACIW.US,D,20200629,000000,26.6,26.76,26.01,26.45,566778,0
+ACIW.US,D,20200630,000000,26.42,27.87,26.42,26.99,673377,0
+ACIW.US,D,20200701,000000,26.94,27.215,26.56,27,1131108,0
+ACIW.US,D,20200702,000000,27.44,27.5,26.66,26.78,343363,0
+ACIW.US,D,20200706,000000,27.4,27.4,26.28,26.35,361817,0
+ACIW.US,D,20200707,000000,26.22,26.56,25.26,25.29,561518,0
+ACIW.US,D,20200708,000000,25.28,25.39,24.83,25.34,530516,0
+ACIW.US,D,20200709,000000,25.3,25.35,24.4,25.09,754997,0
+ACIW.US,D,20200710,000000,25.26,25.785,24.94,25.72,521784,0
+ACIW.US,D,20200713,000000,25.99,26.41,25.38,25.43,460542,0
+ACIW.US,D,20200714,000000,25.42,25.93,25.06,25.91,646962,0
+ACIW.US,D,20200715,000000,26.37,27.35,26.23,27.22,770128,0
+ACIW.US,D,20200716,000000,27.16,27.21,26.55,26.85,735702,0
+ACIW.US,D,20200717,000000,26.77,27.12,26.565,27.09,691857,0
+ACIW.US,D,20200720,000000,26.96,27.42,26.81,27.205,548549,0
+ACIW.US,D,20200721,000000,27.5,28,27.23,27.61,644954,0
+ACIW.US,D,20200722,000000,27.48,27.882,27.13,27.74,590185,0
+ACIW.US,D,20200723,000000,27.71,28.19,27.55,27.785,705180,0
+ACIW.US,D,20200724,000000,27.73,27.8,27.12,27.195,446927,0
+ACIW.US,D,20200727,000000,27.15,27.33,26.61,27.31,491505,0
+ACIW.US,D,20200728,000000,27.22,27.64,26.75,26.78,462240,0
+ACIW.US,D,20200729,000000,27.04,27.88,26.78,27.78,531521,0
+ACIW.US,D,20200730,000000,27.31,27.56,26.89,27.38,484416,0
+ACIW.US,D,20200731,000000,27.25,27.25,26.41,26.79,1009582,0
+ACIW.US,D,20200803,000000,27.12,27.32,26.6,27.18,795289,0
+ACIW.US,D,20200804,000000,27.18,27.66,27.06,27.46,534886,0
+ACIW.US,D,20200805,000000,27.83,28.65,27.51,28.43,1084136,0
+ACIW.US,D,20200806,000000,29,31.14,27.67,30.94,1444767,0
+ACIW.US,D,20200807,000000,31.27,31.97,30,30.5,1107699,0
+ACIW.US,D,20200810,000000,30.63,30.89,30.12,30.49,963263,0
+ACIW.US,D,20200811,000000,30.75,31.18,30.29,30.74,1015152,0
+ACIW.US,D,20200812,000000,31,31.355,30.67,31.21,1008730,0
+ACIW.US,D,20200813,000000,30.94,31.74,30.7,30.795,752478,0
+ACIW.US,D,20200814,000000,30.61,31.08,30.33,30.69,516177,0
+ACIW.US,D,20200817,000000,30.88,31.17,30.78,30.96,785432,0
+ACIW.US,D,20200818,000000,30.85,31.1,30.71,30.84,743033,0
+ACIW.US,D,20200819,000000,30.9,31.08,30.53,30.59,331943,0
+ACIW.US,D,20200820,000000,30.25,30.47,29.91,29.92,420213,0
+ACIW.US,D,20200821,000000,29.87,30.015,29.34,29.71,602096,0
+ACIW.US,D,20200824,000000,30.05,30.09,29.76,30,322751,0
+ACIW.US,D,20200825,000000,30.2,30.31,29.71,30.24,492844,0
+ACIW.US,D,20200826,000000,30.26,30.47,29.91,29.98,312872,0
+ACIW.US,D,20200827,000000,30.09,30.21,29.53,29.72,413854,0
+ACIW.US,D,20200828,000000,29.97,29.97,29.44,29.83,509638,0
+ACIW.US,D,20200831,000000,29.71,30.99,29.3,29.38,635475,0
+ACIW.US,D,20200901,000000,29.27,30.01,29.03,29.99,548962,0
+ACIW.US,D,20200902,000000,30.04,30.37,29.88,30.25,384737,0
+ACIW.US,D,20200903,000000,30.24,30.24,28.86,29.03,435560,0
+ACIW.US,D,20200904,000000,29.27,29.38,28.33,29.105,731493,0
+ACIW.US,D,20200908,000000,28.64,28.78,28.02,28.03,585385,0
+ACIW.US,D,20200909,000000,28.35,28.45,24.5,24.91,3614983,0
+ACIW.US,D,20200910,000000,25.1962,25.43,24.15,24.19,2601055,0
+ACIW.US,D,20200911,000000,23.99,24.84,23.55,24.66,2840924,0
+ACIW.US,D,20200914,000000,24.8,26.27,24.67,26.19,1282504,0
+ACIW.US,D,20200915,000000,26.37,27.06,25.905,26.79,1000195,0
+ACIW.US,D,20200916,000000,26.92,27.45,26.48,26.54,944142,0
+ACIW.US,D,20200917,000000,26.66,26.915,26.32,26.61,1073379,0
+ACIW.US,D,20200918,000000,26.87,26.87,25.32,25.47,2081028,0
+ACIW.US,D,20200921,000000,25.87,25.87,24.82,25.08,1248010,0
+ACIW.US,D,20200922,000000,25.13,25.35,24.635,25.11,910838,0
+ACIW.US,D,20200923,000000,25.11,25.69,24.66,24.73,856058,0
+ACIW.US,D,20200924,000000,24.58,25.36,24.28,24.93,1884439,0
+ACIW.US,D,20200925,000000,24.88,25.51,24.88,25.24,893606,0
+ACIW.US,D,20200928,000000,25.61,25.88,25.52,25.7,638193,0
+ACIW.US,D,20200929,000000,25.63,26.02,25.55,25.66,588109,0
+ACIW.US,D,20200930,000000,25.73,26.18,25.6341,26.13,903600,0
+ACIW.US,D,20201001,000000,26.19,26.885,26.045,26.85,949579,0
+ACIW.US,D,20201002,000000,26.33,27.26,26.105,27.255,861423,0
+ACIW.US,D,20201005,000000,27.46,28.08,27.44,27.95,1579669,0
+ACIW.US,D,20201006,000000,27.99,28.5,27.5,27.62,1584873,0
+ACIW.US,D,20201007,000000,27.82,29.26,27.82,29.22,1436202,0
+ACIW.US,D,20201008,000000,29.2,30.02,28.6975,30.01,1264790,0
+ACIW.US,D,20201009,000000,30.34,30.41,29.79,30.08,1401273,0
+ACIW.US,D,20201012,000000,30.15,30.8,29.9,30.73,1231605,0
+ACIW.US,D,20201013,000000,30.59,30.82,30.2,30.7,1386829,0
+ACIW.US,D,20201014,000000,30.78,30.93,30.45,30.82,1641236,0
+ACIW.US,D,20201015,000000,30.5,31,30.3,30.99,1688891,0
+ACIW.US,D,20201016,000000,30.98,31.53,30.56,31.53,1828335,0
+ACIW.US,D,20201019,000000,31.43,31.78,31.06,31.5,1904304,0
+ACIW.US,D,20201020,000000,32.42,32.49,30.86,30.88,918666,0
+ACIW.US,D,20201021,000000,30.92,31.45,30.59,30.98,1217471,0
+ACIW.US,D,20201022,000000,31.12,32.04,30.52,31.55,1107281,0
+ACIW.US,D,20201023,000000,31.9,32.25,31.55,32.14,511029,0
+ACIW.US,D,20201026,000000,31.73,32.04,31.17,31.54,608720,0
+ACIW.US,D,20201027,000000,31.49,31.7,30.89,30.91,617218,0
+ACIW.US,D,20201028,000000,30.34,30.37,29.29,29.32,745889,0
+ACIW.US,D,20201029,000000,29.19,29.61,28.9,29.41,952013,0
+ACIW.US,D,20201030,000000,29.37,29.58,28.57,29.17,503490,0
+ACIW.US,D,20201102,000000,29.43,29.75,28.83,29.08,719915,0
+ACIW.US,D,20201103,000000,29.66,30.19,29.37,29.99,957231,0
+ACIW.US,D,20201104,000000,29.98,31.18,29.71,30.79,828572,0
+ACIW.US,D,20201105,000000,31.33,32.81,30.885,32.74,753372,0
+ACIW.US,D,20201106,000000,32.55,33.24,32.55,33.08,1349553,0
+ACIW.US,D,20201109,000000,34.29,36.29,34.01,34.12,1560155,0
+ACIW.US,D,20201110,000000,34.39,34.84,33.75,33.98,1339861,0
+ACIW.US,D,20201111,000000,34.15,34.29,32.36,32.57,1482148,0
+ACIW.US,D,20201112,000000,32.38,32.51,31.21,31.3,898948,0
+ACIW.US,D,20201113,000000,31.73,31.95,31.37,31.78,624905,0
+ACIW.US,D,20201116,000000,32.1,32.84,32.03,32.45,909562,0
+ACIW.US,D,20201117,000000,31.4,32.293,31.4,31.83,990543,0
+ACIW.US,D,20201118,000000,31.96,32.24,31.06,31.06,598299,0
+ACIW.US,D,20201119,000000,30.88,31.19,30.54,30.83,2355233,0
+ACIW.US,D,20201120,000000,30.62,32.21,30.43,32.13,1376287,0
+ACIW.US,D,20201123,000000,32.43,33.08,32.13,32.19,1297876,0
+ACIW.US,D,20201124,000000,32.46,32.77,32.0786,32.44,1027853,0
+ACIW.US,D,20201125,000000,32.52,33.22,32.27,33.175,641426,0
+ACIW.US,D,20201127,000000,33.12,33.26,32.83,33.14,250173,0
+ACIW.US,D,20201130,000000,33.06,33.41,32.36,32.58,662215,0
+ACIW.US,D,20201201,000000,33.04,33.655,32.685,33.42,661372,0
+ACIW.US,D,20201202,000000,34.69,37.55,34.48,37.04,3029385,0
+ACIW.US,D,20201203,000000,37.03,38.69,36.17,37.94,1716622,0
+ACIW.US,D,20201204,000000,38.38,39.05,37.8,38.84,996628,0
+ACIW.US,D,20201207,000000,38.64,38.92,38.055,38.39,1066781,0
+ACIW.US,D,20201208,000000,38.71,39.72,38.27,39.31,1231712,0
+ACIW.US,D,20201209,000000,39.54,39.54,38.22,38.67,763898,0
+ACIW.US,D,20201210,000000,38.64,39.28,38.41,39.2,870262,0
+ACIW.US,D,20201211,000000,38.74,39.35,38.62,39.28,504100,0
+ACIW.US,D,20201214,000000,39.35,39.99,39.085,39.305,757209,0
+ACIW.US,D,20201215,000000,39.66,39.94,38.45,38.97,1732427,0
+ACIW.US,D,20201216,000000,39.22,39.42,38.38,38.63,488046,0
+ACIW.US,D,20201217,000000,38.72,39.14,38.65,38.99,762790,0
+ACIW.US,D,20201218,000000,39.2,39.26,38.34,38.54,1980507,0
+ACIW.US,D,20201221,000000,37.71,38.75,37.39,38.09,569469,0
+ACIW.US,D,20201222,000000,38.2,38.62,37.83,37.95,492618,0
+ACIW.US,D,20201223,000000,38.11,38.52,37.8,38.01,533750,0
+ACIW.US,D,20201224,000000,38.29,38.65,38.12,38.53,155103,0
+ACIW.US,D,20201228,000000,38.75,38.83,38.21,38.22,499455,0
+ACIW.US,D,20201229,000000,38.52,38.95,37.77,37.845,350472,0
+ACIW.US,D,20201230,000000,37.9,38.78,37.9,38.49,482038,0
+ACIW.US,D,20201231,000000,38.55,38.7,38.25,38.43,608594,0
+ACIW.US,D,20210104,000000,38.68,38.69,37.18,37.88,647681,0
+ACIW.US,D,20210105,000000,37.75,38.18,37.74,38,834748,0
+ACIW.US,D,20210106,000000,38.18,39.32,37.96,38.63,1109425,0
+ACIW.US,D,20210107,000000,38.98,39.19,38.7,39.14,651936,0
+ACIW.US,D,20210108,000000,39.5,40.29,38.93,39.21,858574,0
+ACIW.US,D,20210111,000000,38.62,39.34,38.4,38.61,437736,0
+ACIW.US,D,20210112,000000,38.6,39.1,38.23,39,501751,0
+ACIW.US,D,20210113,000000,38.96,39.28,38.385,38.5,466657,0
+ACIW.US,D,20210114,000000,38.71,39.49,38.05,38.22,447850,0
+ACIW.US,D,20210115,000000,38.03,38.66,37.6,38.45,462195,0
+ACIW.US,D,20210119,000000,38.92,38.92,38.15,38.3,407097,0
+ACIW.US,D,20210120,000000,38.3,39.17,38.3,38.63,523626,0
+ACIW.US,D,20210121,000000,40.75,40.96,39.77,40.5,1525752,0
+ACIW.US,D,20210122,000000,40.37,40.88,39.8001,40.3,716671,0
+ACIW.US,D,20210125,000000,40.35,40.38,39.19,39.52,498825,0
+ACIW.US,D,20210126,000000,39.79,39.98,39.3,39.33,383439,0
+ACIW.US,D,20210127,000000,38.6,38.995,37.69,38.01,796720,0
+ACIW.US,D,20210128,000000,38.89,39.34,38.36,38.77,577494,0
+ACIW.US,D,20210129,000000,39.08,39.78,38.25,38.39,692145,0
+ACIW.US,D,20210201,000000,38.72,39.89,38.56,39.59,578953,0
+ACIW.US,D,20210202,000000,39.89,40.28,39.34,39.87,653488,0
+ACIW.US,D,20210203,000000,39.86,40.19,39.47,39.64,456451,0
+ACIW.US,D,20210204,000000,39.72,40.36,39.52,40.25,635074,0
+ACIW.US,D,20210205,000000,40.5,40.71,39.97,40.53,357495,0
+ACIW.US,D,20210208,000000,40.89,41.02,40.42,41.01,675867,0
+ACIW.US,D,20210209,000000,41.13,41.64,40.5744,41.46,328683,0
+ACIW.US,D,20210210,000000,41.34,41.87,41,41.18,330242,0
+ACIW.US,D,20210211,000000,41.48,41.66,40.82,41.21,609589,0
+ACIW.US,D,20210212,000000,41.13,41.505,40.86,41.32,515916,0
+ACIW.US,D,20210216,000000,41.4,41.55,40.79,41.35,446178,0
+ACIW.US,D,20210217,000000,40.98,43.2265,40.81,43.1,738961,0
+ACIW.US,D,20210218,000000,42.77,43.19,42.38,42.65,396126,0
+ACIW.US,D,20210219,000000,42.67,42.98,42.21,42.43,482177,0
+ACIW.US,D,20210222,000000,42.09,42.67,41.89,42.25,483341,0
+ACIW.US,D,20210223,000000,41.46,41.46,40.7,41.46,584722,0
+ACIW.US,D,20210224,000000,41.44,41.97,41,41.43,578802,0
+ACIW.US,D,20210225,000000,40.57,40.84,37.59,37.62,1316929,0
+ACIW.US,D,20210226,000000,38.15,39.05,37.75,38.26,1246974,0
+ACIW.US,D,20210301,000000,39.11,39.99,38.775,39.36,646808,0
+ACIW.US,D,20210302,000000,39.24,39.69,38.245,38.5,1618382,0
+ACIW.US,D,20210303,000000,38.34,38.72,37.24,37.66,500981,0
+ACIW.US,D,20210304,000000,37.51,38.08,36.49,36.86,645062,0
+ACIW.US,D,20210305,000000,37.27,38.33,36.575,38.29,617506,0
+ACIW.US,D,20210308,000000,38.45,39.7,38.44,38.76,590793,0
+ACIW.US,D,20210309,000000,39.39,40.19,39.33,39.56,660749,0
+ACIW.US,D,20210310,000000,39.89,40.26,39.46,39.68,498121,0
+ACIW.US,D,20210311,000000,40.15,40.85,40.05,40.68,496148,0
+ACIW.US,D,20210312,000000,40.5,41.135,40.31,40.69,435906,0
+ACIW.US,D,20210315,000000,40.64,40.77,40.09,40.475,518612,0
+ACIW.US,D,20210316,000000,40.45,40.79,39.85,39.96,322308,0
+ACIW.US,D,20210317,000000,39.71,39.71,38.68,39.6,651817,0
+ACIW.US,D,20210318,000000,39.12,40.05,39.09,39.23,506766,0
+ACIW.US,D,20210319,000000,38.98,39.62,38.665,39.34,1543391,0
+ACIW.US,D,20210322,000000,39.21,39.89,38.75,38.79,419483,0
+ACIW.US,D,20210323,000000,38.43,39.23,36.98,37.2,519818,0
+ACIW.US,D,20210324,000000,37.58,38.42,37.01,37.03,492832,0
+ACIW.US,D,20210325,000000,36.88,37.72,36.03,37.455,623046,0
+ACIW.US,D,20210326,000000,37.63,38.22,37.34,38.21,723072,0
+ACIW.US,D,20210329,000000,37.87,38.39,37.14,37.45,521602,0
+ACIW.US,D,20210330,000000,37.39,38.45,37,37.99,669357,0
+ACIW.US,D,20210331,000000,38.24,38.8,37.51,38.05,853351,0
+ACIW.US,D,20210401,000000,38.47,39.35,38.47,38.81,499432,0
+ACIW.US,D,20210405,000000,39.26,39.48,38.57,39.29,606873,0
+ACIW.US,D,20210406,000000,39.19,39.71,38.95,39.38,439270,0
+ACIW.US,D,20210407,000000,39.47,39.81,38.68,38.77,457965,0
+ACIW.US,D,20210408,000000,38.99,39.91,38.8,39.91,470937,0
+ACIW.US,D,20210409,000000,39.91,40.25,39.47,40.2,512353,0
+ACIW.US,D,20210412,000000,40.23,40.58,39.82,40.39,679178,0
+ACIW.US,D,20210413,000000,40.24,40.58,39.52,40.5,532815,0
+ACIW.US,D,20210414,000000,40.72,40.83,40.145,40.35,637563,0
+ACIW.US,D,20210415,000000,40.74,40.87,40.49,40.6,404054,0
+ACIW.US,D,20210416,000000,40.71,41.02,40.5,40.68,495800,0
+ACIW.US,D,20210419,000000,40.6,40.775,39.92,40.36,518247,0
+ACIW.US,D,20210420,000000,40.02,40.5,39.68,39.85,305675,0
+ACIW.US,D,20210421,000000,39.83,40.62,39.59,40.39,367919,0
+ACIW.US,D,20210422,000000,40.36,40.98,40.17,40.21,585001,0
+ACIW.US,D,20210423,000000,40.2,40.705,40.19,40.37,488446,0
+ACIW.US,D,20210426,000000,40.63,41.16,39.68,40.63,515613,0
+ACIW.US,D,20210427,000000,40.6,41.1,40.24,40.42,373614,0
+ACIW.US,D,20210428,000000,40.32,40.58,40.09,40.15,623189,0
+ACIW.US,D,20210429,000000,40.24,40.545,39.315,39.45,495896,0
+ACIW.US,D,20210430,000000,38.99,39.08,37.54,37.78,668043,0
+ACIW.US,D,20210503,000000,38.17,38.45,37.92,38.07,587799,0
+ACIW.US,D,20210504,000000,37.84,38.71,37.14,37.76,561077,0
+ACIW.US,D,20210505,000000,37.89,38.51,36.81,37.16,794858,0
+ACIW.US,D,20210506,000000,36.91,37.59,35.59,37.56,666430,0
+ACIW.US,D,20210507,000000,37.74,38.46,37.67,38.33,508680,0
+ACIW.US,D,20210510,000000,38.15,39.91,38.14,38.79,944693,0
+ACIW.US,D,20210511,000000,38.02,39.53,38,39.28,814949,0
+ACIW.US,D,20210512,000000,39.06,39.52,38.46,38.59,967543,0
+ACIW.US,D,20210513,000000,38.48,39.99,38.48,39.5,917496,0
+ACIW.US,D,20210514,000000,39.96,40.08,39.66,39.84,767045,0
+ACIW.US,D,20210517,000000,39.63,40.07,39.54,39.86,550253,0
+ACIW.US,D,20210518,000000,39.93,40.02,39.16,39.18,545839,0
+ACIW.US,D,20210519,000000,38.56,39.36,38.04,38.91,1058478,0
+ACIW.US,D,20210520,000000,39.12,39.97,39.12,39.67,487430,0
+ACIW.US,D,20210521,000000,39.94,40.02,39.4,39.6,480315,0
+ACIW.US,D,20210524,000000,39.8,40.05,38.88,39.93,471874,0
+ACIW.US,D,20210525,000000,40.22,40.31,39.43,39.57,425337,0
+ACIW.US,D,20210526,000000,39.64,39.94,39.24,39.32,549874,0
+ACIW.US,D,20210527,000000,39.58,39.58,38.76,38.92,806032,0
+ACIW.US,D,20210528,000000,39.27,39.68,38.18,38.26,471218,0
+ACIW.US,D,20210601,000000,38.44,39.14,38.18,39,574478,0
+ACIW.US,D,20210602,000000,39.12,39.31,38.57,38.82,712134,0
+ACIW.US,D,20210603,000000,38.6,38.88,38.01,38.78,310638,0
+ACIW.US,D,20210604,000000,38.94,39.23,38.775,39.13,421454,0
+ACIW.US,D,20210607,000000,39.3,39.54,38.61,38.71,401971,0
+ACIW.US,D,20210608,000000,38.78,39.305,38.43,39.14,433958,0
+ACIW.US,D,20210609,000000,39.2,39.46,38.8,38.82,326487,0
+ACIW.US,D,20210610,000000,38.77,38.88,38.39,38.54,339201,0
+ACIW.US,D,20210611,000000,38.76,39.36,38.76,39.34,305048,0
+ACIW.US,D,20210614,000000,39.32,39.41,38.68,39.02,439449,0
+ACIW.US,D,20210615,000000,39.19,39.43,38.94,39.03,729377,0
+ACIW.US,D,20210616,000000,38.96,39.03,38.4,38.7,288943,0
+ACIW.US,D,20210617,000000,38.58,39.13,38.43,38.67,406704,0
+ACIW.US,D,20210618,000000,38.27,39.03,37.675,37.85,847914,0
+ACIW.US,D,20210621,000000,38.04,38.56,38,38.45,421691,0
+ACIW.US,D,20210622,000000,38.01,38.46,37.6194,38.08,444892,0
+ACIW.US,D,20210623,000000,38.23,38.23,37.43,37.52,557218,0
+ACIW.US,D,20210624,000000,37.56,38.12,37.2488,37.96,435753,0
+ACIW.US,D,20210625,000000,38.12,38.56,38.01,38.19,995052,0
+ACIW.US,D,20210628,000000,38.18,38.4,37.67,38.18,395101,0
+ACIW.US,D,20210629,000000,38.27,38.42,37.69,37.77,292608,0
+ACIW.US,D,20210630,000000,37.63,37.64,37.02,37.14,376432,0
+ACIW.US,D,20210701,000000,37.23,37.71,37.19,37.52,407563,0
+ACIW.US,D,20210702,000000,37.53,37.6662,37,37.28,311609,0
+ACIW.US,D,20210706,000000,37.46,37.67,36.735,37.31,334673,0
+ACIW.US,D,20210707,000000,37.3,37.69,37.02,37.58,361846,0
+ACIW.US,D,20210708,000000,36.94,37.36,36.52,36.73,402427,0
+ACIW.US,D,20210709,000000,37.06,37.195,36.59,37.16,286331,0
+ACIW.US,D,20210712,000000,37.03,37.1281,36.66,37.05,192465,0
+ACIW.US,D,20210713,000000,36.77,36.95,36.51,36.55,214910,0
+ACIW.US,D,20210714,000000,36.67,36.89,35.88,36.05,692330,0
+ACIW.US,D,20210715,000000,35.84,36.25,35.63,35.75,366807,0
+ACIW.US,D,20210716,000000,36.07,36.19,35.27,35.36,581778,0
+ACIW.US,D,20210719,000000,34.8,35.54,34.51,34.86,565572,0
+ACIW.US,D,20210720,000000,35.01,36.515,34.87,35.68,919031,0
+ACIW.US,D,20210721,000000,35.92,36.01,35.62,35.78,451303,0
+ACIW.US,D,20210722,000000,35.67,35.71,34.68,34.77,581445,0
+ACIW.US,D,20210723,000000,35.01,35.37,34.92,35.19,351666,0
+ACIW.US,D,20210726,000000,35.37,35.82,34.95,35.24,537982,0
+ACIW.US,D,20210727,000000,35.17,35.42,33.96,34.27,624897,0
+ACIW.US,D,20210728,000000,34.53,34.77,34.26,34.41,499618,0
+ACIW.US,D,20210729,000000,34.57,35.27,34.57,34.71,376139,0
+ACIW.US,D,20210730,000000,34.48,34.94,33.73,34.3,430741,0
+ACIW.US,D,20210802,000000,34.44,34.795,33.49,33.75,579820,0
+ACIW.US,D,20210803,000000,33.81,34.66,33.21,33.51,434738,0
+ACIW.US,D,20210804,000000,33.24,33.495,32.47,32.55,816764,0
+ACIW.US,D,20210805,000000,32.01,33.24,32,32.37,595698,0
+ACIW.US,D,20210806,000000,32.52,33.835,32.09,32.42,511072,0
+ACIW.US,D,20210809,000000,32.4,32.59,31.81,32.44,844247,0
+ACIW.US,D,20210810,000000,32.44,32.65,31.44,31.82,457395,0
+ACIW.US,D,20210811,000000,31.99,33.3,31.47,31.91,586723,0
+ACIW.US,D,20210812,000000,32.02,32.26,31.91,32.22,603843,0
+ACIW.US,D,20210813,000000,32.18,32.27,31.76,31.96,492919,0
+ACIW.US,D,20210816,000000,31.75,31.98,31.43,31.56,443718,0
+ACIW.US,D,20210817,000000,31.22,31.41,30.93,31.23,488334,0
+ACIW.US,D,20210818,000000,31.16,31.73,31.08,31.28,800559,0
+ACIW.US,D,20210819,000000,30.92,31.085,30.33,30.57,1096922,0
+ACIW.US,D,20210820,000000,30.43,31.29,30.39,31.23,723120,0
+ACIW.US,D,20210823,000000,31.31,31.6,31.04,31.4,721033,0
+ACIW.US,D,20210824,000000,32.96,32.96,31.05,31.15,591937,0
+ACIW.US,D,20210825,000000,31,31.279,30.74,31.2,617502,0
+ACIW.US,D,20210826,000000,31.22,31.5,31.11,31.28,589607,0
+ACIW.US,D,20210827,000000,31.38,32.07,31.38,31.87,584827,0
+ACIW.US,D,20210830,000000,31.92,32.2,31.59,32.09,584914,0
+ACIW.US,D,20210831,000000,32.15,32.39,31.92,32.23,1025076,0
+ACIW.US,D,20210901,000000,32.185,32.77,32.185,32.47,511735,0
+ACIW.US,D,20210902,000000,32.42,32.99,32.26,32.9,816976,0
+ACIW.US,D,20210903,000000,32.88,33.45,32.7,33.27,1168787,0
+ACIW.US,D,20210907,000000,33.37,33.97,32.8,32.82,708405,0
+ACIW.US,D,20210908,000000,32.66,32.83,32.21,32.53,549308,0
+ACIW.US,D,20210909,000000,32.43,32.73,32.22,32.54,497371,0
+ACIW.US,D,20210910,000000,32.63,32.71,31.965,32.05,527812,0
+ACIW.US,D,20210913,000000,32.29,32.37,31.3846,32.28,563637,0
+ACIW.US,D,20210914,000000,32.47,32.49,31.955,32.05,693328,0
+ACIW.US,D,20210915,000000,32.03,32.545,31.85,32.45,579127,0
+ACIW.US,D,20210916,000000,32.52,32.52,31.82,31.87,530155,0
+ACIW.US,D,20210917,000000,32,32,31.15,31.3,1714708,0
+ACIW.US,D,20210920,000000,30.79,32.64,30.29,30.79,598051,0
+ACIW.US,D,20210921,000000,30.91,31.01,30.51,30.8,728582,0
+ACIW.US,D,20210922,000000,30.96,32.06,30.85,30.99,830534,0
+ACIW.US,D,20210923,000000,31.16,31.61,31.07,31.42,812581,0
+ACIW.US,D,20210924,000000,31.33,31.98,31.16,31.41,381564,0
+ACIW.US,D,20210927,000000,31.4,32.355,31.12,31.32,1056183,0
+ACIW.US,D,20210928,000000,31.17,31.23,30.41,30.58,614302,0
+ACIW.US,D,20210929,000000,30.75,31.41,30.51,31.02,663588,0
+ACIW.US,D,20210930,000000,31.12,31.445,30.72,30.73,486042,0
+ACIW.US,D,20211001,000000,30.98,31.67,30.595,31.46,460377,0
+ACIW.US,D,20211004,000000,31.37,31.37,30.49,30.6,586773,0
+ACIW.US,D,20211005,000000,30.68,31.05,30.48,30.69,440909,0
+ACIW.US,D,20211006,000000,30.37,30.85,30.07,30.4,416407,0
+ACIW.US,D,20211007,000000,30.63,31.19,30.63,30.82,922155,0
+ACIW.US,D,20211008,000000,30.88,31.13,30.14,30.15,496454,0
+ACIW.US,D,20211011,000000,30.02,30.32,29.48,29.52,609438,0
+ACIW.US,D,20211012,000000,29.47,30.12,29.21,29.91,553982,0
+ACIW.US,D,20211013,000000,30.805,30.805,28.97,30.08,726266,0
+ACIW.US,D,20211014,000000,30.38,31.315,30.315,31.15,591959,0
+ACIW.US,D,20211015,000000,31.58,31.69,31.17,31.2,447650,0
+ACIW.US,D,20211018,000000,31.01,31.21,30.8,31.05,272897,0
+ACIW.US,D,20211019,000000,31.17,31.305,30.94,31.09,268284,0
+ACIW.US,D,20211020,000000,31.03,31.43,31.03,31.25,331119,0
+ACIW.US,D,20211021,000000,31.13,31.28,30.86,31.04,366081,0
+ACIW.US,D,20211022,000000,31.04,31.36,30.71,30.9,482887,0
+ACIW.US,D,20211025,000000,31,31.765,30.43,30.52,623991,0
+ACIW.US,D,20211026,000000,30.64,31.23,30.3871,30.49,535971,0
+ACIW.US,D,20211027,000000,30.41,30.67,29.69,30.22,1077248,0
+ACIW.US,D,20211028,000000,30.37,31.01,30.37,30.99,982548,0
+ACIW.US,D,20211029,000000,30.85,31.16,30.595,30.68,704224,0
+ACIW.US,D,20211101,000000,30.74,32.165,30.58,32.13,682882,0
+ACIW.US,D,20211102,000000,32.05,32.15,30.05,30.15,714584,0
+ACIW.US,D,20211103,000000,30.18,31.14,29.96,30.9,943338,0
+ACIW.US,D,20211104,000000,31.92,32.72,31.25,31.59,1563071,0
+ACIW.US,D,20211105,000000,31.94,32.65,31.64,32.35,5500780,0
+ACIW.US,D,20211108,000000,32.61,33.15,31.57,31.64,1459486,0
+ACIW.US,D,20211109,000000,31.66,33.8999,31.66,33.84,1782659,0
+ACIW.US,D,20211110,000000,33.99,34.92,33.99,34.77,1102468,0
+ACIW.US,D,20211111,000000,34.75,34.79,34.14,34.57,682208,0
+ACIW.US,D,20211112,000000,34.64,35.295,34.0653,35.15,683901,0
+ACIW.US,D,20211115,000000,36.0091,36.0091,34.57,34.71,643572,0
+ACIW.US,D,20211116,000000,34.61,34.815,34.23,34.52,759203,0
+ACIW.US,D,20211117,000000,34.45,34.55,33.53,33.86,1032788,0
+ACIW.US,D,20211118,000000,33.84,33.96,32.285,33.22,990501,0
+ACIW.US,D,20211119,000000,33.23,33.51,32.86,32.91,563038,0
+ACIW.US,D,20211122,000000,32.93,33.46,31.93,31.95,616190,0
+ACIW.US,D,20211123,000000,31.67,32.23,31.56,32.04,630438,0
+ACIW.US,D,20211124,000000,31.16,32.285,31.16,31.92,356713,0
+ACIW.US,D,20211126,000000,31.23,31.55,30.01,30.33,537466,0
+ACIW.US,D,20211129,000000,30.72,30.72,29.84,30.06,782647,0
+ACIW.US,D,20211130,000000,29.78,30.18,29.07,29.14,1085124,0
+ACIW.US,D,20211201,000000,29.9,30.19,28.39,28.39,843366,0
+ACIW.US,D,20211202,000000,28.49,29.97,28.48,29.82,916465,0
+ACIW.US,D,20211203,000000,29.84,30.09,29.2,29.73,805062,0
+ACIW.US,D,20211206,000000,30.52,32.13,30.35,31.67,1298287,0
+ACIW.US,D,20211207,000000,32.05,32.6,31.96,32.2,1093028,0
+ACIW.US,D,20211208,000000,32.38,33.49,32.25,33.43,899345,0
+ACIW.US,D,20211209,000000,33.08,33.47,32.8,32.92,678975,0
+ACIW.US,D,20211210,000000,33.08,33.58,32.61,33.09,517913,0
+ACIW.US,D,20211213,000000,33.04,33.4,32.79,33.13,659501,0
+ACIW.US,D,20211214,000000,33,33.77,32.39,32.55,914945,0
+ACIW.US,D,20211215,000000,32.43,33.47,32.01,33.47,916899,0
+ACIW.US,D,20211216,000000,33.62,33.94,32.74,33.03,1122611,0
+ACIW.US,D,20211217,000000,33.11,33.73,32.71,33.24,1711482,0
+ACIW.US,D,20211220,000000,33.04,33.095,31.88,32.36,986928,0
+ACIW.US,D,20211221,000000,32.7,34.23,32.565,34.01,645201,0
+ACIW.US,D,20211222,000000,34.1,34.74,34.01,34.66,978326,0
+ACIW.US,D,20211223,000000,34.69,35.215,34.63,34.92,516993,0
+ACIW.US,D,20211227,000000,34.98,35.085,34.55,34.99,506947,0
+ACIW.US,D,20211228,000000,34.98,35.345,34.64,34.78,563477,0
+ACIW.US,D,20211229,000000,34.78,35.3,34.5,35.15,589277,0
+ACIW.US,D,20211230,000000,35.13,35.57,34.81,34.87,456505,0
+ACIW.US,D,20211231,000000,34.84,35.13,34.67,34.7,461476,0
+ACIW.US,D,20220103,000000,34.92,35.55,34.7,34.95,720069,0
+ACIW.US,D,20220104,000000,34.99,35.61,34.82,35.42,1135534,0
+ACIW.US,D,20220105,000000,35.33,35.87,34.75,34.76,630657,0
+ACIW.US,D,20220106,000000,34.66,35.31,34.52,34.61,497067,0
+ACIW.US,D,20220107,000000,34.43,34.75,33.8,34.06,508862,0
+ACIW.US,D,20220110,000000,33.68,34.59,33.03,34.53,510154,0
+ACIW.US,D,20220111,000000,34.61,35.33,34.34,35.25,583792,0
+ACIW.US,D,20220112,000000,35.34,35.72,34.47,34.87,708807,0
+ACIW.US,D,20220113,000000,34.95,35.7,34.57,34.74,560683,0
+ACIW.US,D,20220114,000000,34.46,34.75,34.17,34.55,690559,0
+ACIW.US,D,20220118,000000,34.13,34.32,33.39,33.45,487739,0
+ACIW.US,D,20220119,000000,33.47,34.02,32.72,33.44,769899,0
+ACIW.US,D,20220120,000000,33.58,34.41,33.105,33.17,512592,0
+ACIW.US,D,20220121,000000,33,34.04,32.84,33.28,722949,0
+ACIW.US,D,20220124,000000,32.58,33.89,32.2,33.87,859073,0
+ACIW.US,D,20220125,000000,34.77,34.77,31.9,32.61,719211,0
+ACIW.US,D,20220126,000000,33.08,33.67,31.81,32.23,821969,0
+ACIW.US,D,20220127,000000,32.68,33.32,31.95,32.3,523360,0
+ACIW.US,D,20220128,000000,32.17,34.37,32.17,34.36,1021879,0
+ACIW.US,D,20220131,000000,33.98,34.46,33.81,34.37,629466,0
+ACIW.US,D,20220201,000000,34.28,34.75,33.74,34.45,446136,0
+ACIW.US,D,20220202,000000,34.35,34.497,33.92,34.05,515347,0
+ACIW.US,D,20220203,000000,33.47,33.84,33.03,33.09,434815,0
+ACIW.US,D,20220204,000000,32.93,33.49,32.59,33.12,420650,0
+ACIW.US,D,20220207,000000,33.17,34.46,33.05,33.61,389168,0
+ACIW.US,D,20220208,000000,33.51,33.89,33.47,33.74,648441,0
+ACIW.US,D,20220209,000000,34.24,34.84,33.92,34.5,553825,0
+ACIW.US,D,20220210,000000,33.72,34.91,33.72,34.03,432771,0
+ACIW.US,D,20220211,000000,34.11,34.55,33.55,33.73,365270,0
+ACIW.US,D,20220214,000000,33.71,34.12,33.49,33.76,402450,0
+ACIW.US,D,20220215,000000,34.17,34.95,34.09,34.84,761919,0
+ACIW.US,D,20220216,000000,34.49,35.3,34.19,35.12,671540,0
+ACIW.US,D,20220217,000000,34.83,34.83,33.81,33.85,435949,0
+ACIW.US,D,20220218,000000,33.69,33.95,32.99,33.06,555409,0
+ACIW.US,D,20220222,000000,33,33.62,32.56,33.2,707156,0
+ACIW.US,D,20220223,000000,33.21,33.95,32.53,32.66,547591,0
+ACIW.US,D,20220224,000000,32,33.99,31.97,33.58,676137,0
+ACIW.US,D,20220225,000000,33.91,34.58,33.51,34.29,705050,0
+ACIW.US,D,20220228,000000,33.77,34.42,33.265,33.52,691560,0
+ACIW.US,D,20220301,000000,33.55,33.82,31.41,31.69,794494,0
+ACIW.US,D,20220302,000000,31.93,32.84,31.72,32.55,368422,0
+ACIW.US,D,20220303,000000,32.7,32.96,32.16,32.78,397912,0
+ACIW.US,D,20220304,000000,32.41,32.705,31.63,32.09,466971,0
+ACIW.US,D,20220307,000000,32.15,32.42,31.41,31.52,629790,0
+ACIW.US,D,20220308,000000,31.46,32.42,31.21,31.58,450823,0
+ACIW.US,D,20220309,000000,32.29,33.01,31.76,32.66,455190,0
+ACIW.US,D,20220310,000000,31.99,32.29,31.34,32.14,409596,0
+ACIW.US,D,20220311,000000,32.26,32.4,31.56,31.61,400745,0
+ACIW.US,D,20220314,000000,31.76,32.1,31.34,31.5,443060,0
+ACIW.US,D,20220315,000000,31.67,32.08,31.53,31.99,485310,0
+ACIW.US,D,20220316,000000,32.37,33,31.74,32.83,560492,0
+ACIW.US,D,20220317,000000,32.62,33.15,32.39,32.95,624975,0
+ACIW.US,D,20220318,000000,33,33.4,32.4,33.26,1013287,0
+ACIW.US,D,20220321,000000,33.25,34.09,33.09,33.61,579182,0
+ACIW.US,D,20220322,000000,33.72,34.2,33.3,33.47,399168,0
+ACIW.US,D,20220323,000000,33.25,33.25,32.52,32.59,378961,0
+ACIW.US,D,20220324,000000,32.65,33.535,32.38,32.63,371637,0
+ACIW.US,D,20220325,000000,32.63,32.735,32.35,32.56,322025,0
+ACIW.US,D,20220328,000000,32.46,32.71,32.05,32.51,280206,0
+ACIW.US,D,20220329,000000,32.98,33.59,32.83,33.26,542514,0
+ACIW.US,D,20220330,000000,33.16,33.31,32.29,32.29,948797,0
+ACIW.US,D,20220331,000000,32.24,32.65,31.32,31.49,2845469,0
+ACIW.US,D,20220401,000000,31.65,32.74,29.98,30.05,1658433,0
+ACIW.US,D,20220404,000000,29.22,30.135,29.22,29.62,1172984,0
+ACIW.US,D,20220405,000000,29.59,29.95,28.5,28.74,752988,0
+ACIW.US,D,20220406,000000,28.33,28.65,27.21,27.37,856959,0
+ACIW.US,D,20220407,000000,27.22,27.305,26.31,26.67,990074,0
+ACIW.US,D,20220408,000000,26.61,27.14,25.93,26.74,946828,0
+ACIW.US,D,20220411,000000,26.52,27.965,26.38,27.6,1549065,0
+ACIW.US,D,20220412,000000,27.95,27.95,27.055,27.14,882210,0
+ACIW.US,D,20220413,000000,27.07,27.57,26.725,27.31,519875,0
+ACIW.US,D,20220414,000000,27.33,27.65,26.4101,27.49,789067,0
+ACIW.US,D,20220418,000000,27.43,28.13,27.267,27.82,563962,0
+ACIW.US,D,20220419,000000,27.7,28.71,27.7,28.56,1052190,0
+ACIW.US,D,20220420,000000,28.79,29.27,28.31,29.03,523876,0
+ACIW.US,D,20220421,000000,29.21,29.41,28.28,28.54,675254,0
+ACIW.US,D,20220422,000000,28.45,29.11,28.15,28.35,913341,0
+ACIW.US,D,20220425,000000,28.16,28.485,27.37,28.4,647737,0
+ACIW.US,D,20220426,000000,28.06,28.08,27.05,27.11,514301,0
+ACIW.US,D,20220427,000000,27.1,27.43,26.82,26.9,569835,0
+ACIW.US,D,20220428,000000,27.38,27.98,27.23,27.89,392566,0
+ACIW.US,D,20220429,000000,27.77,28.1,27.49,27.62,632397,0
+ACIW.US,D,20220502,000000,27.62,27.95,26.98,27.63,711865,0
+ACIW.US,D,20220503,000000,27.58,27.94,27.23,27.75,414993,0
+ACIW.US,D,20220504,000000,27.68,28.48,27.11,28.48,556799,0
+ACIW.US,D,20220505,000000,27.87,28.94,26.76,27.37,763549,0
+ACIW.US,D,20220506,000000,27.48,27.729,26.33,26.93,770390,0
+ACIW.US,D,20220509,000000,26.47,26.7,25.76,25.82,816242,0
+ACIW.US,D,20220510,000000,26.21,26.34,25.62,25.87,805821,0
+ACIW.US,D,20220511,000000,25.71,26.16,24.5,24.6,642461,0
+ACIW.US,D,20220512,000000,24.43,25.38,24.4,25.29,748222,0
+ACIW.US,D,20220513,000000,25.58,26.11,25.45,25.75,598665,0
+ACIW.US,D,20220516,000000,25.47,26.21,25.065,25.25,445348,0
+ACIW.US,D,20220517,000000,25.77,25.99,25.03,25.66,1213436,0
+ACIW.US,D,20220518,000000,25.41,25.86,24.94,25.11,496619,0
+ACIW.US,D,20220519,000000,25.04,26.16,24.83,25.77,785888,0
+ACIW.US,D,20220520,000000,26.04,26.48,25.46,25.86,693222,0
+ACIW.US,D,20220523,000000,26.1,26.29,25.8,26,708175,0
+ACIW.US,D,20220524,000000,25.82,25.965,24.78,25.55,577441,0
+ACIW.US,D,20220525,000000,25.57,26.115,24.9,25.92,536544,0
+ACIW.US,D,20220526,000000,25.96,26.445,25.925,26.2,428719,0
+ACIW.US,D,20220527,000000,26.26,26.665,26.22,26.35,531583,0
+ACIW.US,D,20220531,000000,26.15,26.71,26,26.64,1356470,0
+ACIW.US,D,20220601,000000,26.92,27.36,26.825,27.13,1092645,0
+ACIW.US,D,20220602,000000,27.09,28.0299,26.93,27.86,710549,0
+ACIW.US,D,20220603,000000,27.66,27.77,27.3,27.53,619694,0
+ACIW.US,D,20220606,000000,27.56,27.82,27.43,27.73,554575,0
+ACIW.US,D,20220607,000000,27.73,28.405,27.71,28.38,589275,0
+ACIW.US,D,20220608,000000,28.18,29.56,27.565,27.71,578525,0
+ACIW.US,D,20220609,000000,27.59,28.01,27.56,27.62,564262,0
+ACIW.US,D,20220610,000000,27.1,27.39,26.95,27.06,506314,0
+ACIW.US,D,20220613,000000,26.29,26.69,25.87,26,791598,0
+ACIW.US,D,20220614,000000,26.17,26.91,25.76,26.02,548447,0
+ACIW.US,D,20220615,000000,26.24,26.29,25.48,25.83,653236,0
+ACIW.US,D,20220616,000000,25.28,25.34,23.63,24.08,1098872,0
+ACIW.US,D,20220617,000000,24.35,25.365,24.095,25.2,1511176,0
+ACIW.US,D,20220621,000000,25.63,25.79,25.25,25.5,611563,0
+ACIW.US,D,20220622,000000,25.19,25.95,24.7661,25.61,614670,0
+ACIW.US,D,20220623,000000,25.73,26.27,25.56,26.24,379258,0
+ACIW.US,D,20220624,000000,26.35,27.35,25.3772,27.34,1941645,0
+ACIW.US,D,20220627,000000,27.42,27.555,26.89,27.24,452694,0
+ACIW.US,D,20220628,000000,27.48,27.66,26.1,26.11,954812,0
+ACIW.US,D,20220629,000000,26.34,26.4525,25.695,25.97,576279,0
+ACIW.US,D,20220630,000000,25.76,26.48,25.38,25.89,1241839,0
+ACIW.US,D,20220701,000000,26.11,26.33,25.66,25.87,565653,0
+ACIW.US,D,20220705,000000,25.47,26.25,25.1,26.23,562399,0
+ACIW.US,D,20220706,000000,26.26,27.04,25.69,26.03,412170,0
+ACIW.US,D,20220707,000000,26.17,27.155,25.88,27.15,597530,0
+ACIW.US,D,20220708,000000,26.94,27.75,26.63,27.11,584032,0
+ACIW.US,D,20220711,000000,26.86,27.28,26.71,27.16,658496,0
+ACIW.US,D,20220712,000000,27.17,27.49,26.83,27,562502,0
+ACIW.US,D,20220713,000000,26.53,26.585,25.96,26.24,550055,0
+ACIW.US,D,20220714,000000,25.78,26.23,25.74,26.03,516498,0
+ACIW.US,D,20220715,000000,26.99,27.09,26.59,26.82,722330,0
+ACIW.US,D,20220718,000000,27,27.2,26.34,26.45,391295,0
+ACIW.US,D,20220719,000000,26.8,27.33,26.46,27.25,601868,0
+ACIW.US,D,20220720,000000,27.45,27.59,27.005,27.29,533339,0
+ACIW.US,D,20220721,000000,27.24,27.46,26.98,27.45,483218,0
+ACIW.US,D,20220722,000000,27.56,27.79,27.21,27.48,399141,0
+ACIW.US,D,20220725,000000,27.59,27.6,27.23,27.33,297004,0
+ACIW.US,D,20220726,000000,27.15,27.51,27.15,27.48,419287,0
+ACIW.US,D,20220727,000000,27.8,28.159,27.61,27.9,868678,0
+ACIW.US,D,20220728,000000,27.96,28.21,27.53,27.86,632117,0
+ACIW.US,D,20220729,000000,27.97,28.59,27.62,28.53,783377,0
+ACIW.US,D,20220801,000000,28.26,28.96,28.19,28.64,675048,0
+ACIW.US,D,20220802,000000,28.45,29.3488,28.08,28.38,396204,0
+ACIW.US,D,20220803,000000,28.46,29.025,28.44,28.5,793201,0
+ACIW.US,D,20220804,000000,28.46,28.46,26.03,27.19,1129183,0
+ACIW.US,D,20220805,000000,26.97,26.97,25.77,26.15,796993,0
+ACIW.US,D,20220808,000000,26.37,26.64,25.85,25.92,659387,0
+ACIW.US,D,20220809,000000,25.92,26.08,25.46,25.86,709534,0
+ACIW.US,D,20220810,000000,26.05,26.93,26.05,26.43,523683,0
+ACIW.US,D,20220811,000000,26.75,26.75,26.12,26.13,412403,0
+ACIW.US,D,20220812,000000,26.28,26.485,25.98,26.13,550619,0
+ACIW.US,D,20220815,000000,25.87,25.9822,25.635,25.75,958978,0
+ACIW.US,D,20220816,000000,25.61,26.6,25.39,26.51,1044601,0
+ACIW.US,D,20220817,000000,26.35,26.5,25.7,25.8,594699,0
+ACIW.US,D,20220818,000000,25.75,25.98,25.5,25.79,591354,0
+ACIW.US,D,20220819,000000,25.76,25.92,25.12,25.17,617722,0
+ACIW.US,D,20220822,000000,24.8,24.95,24.45,24.72,554533,0
+ACIW.US,D,20220823,000000,24.7,25.015,24.565,24.66,858943,0
+ACIW.US,D,20220824,000000,24.58,24.81,24.4,24.57,392909,0
+ACIW.US,D,20220825,000000,24.6,24.93,24.52,24.83,521628,0
+ACIW.US,D,20220826,000000,24.85,24.85,24.1,24.12,548043,0
+ACIW.US,D,20220829,000000,23.84,24.05,23.61,23.62,508159,0
+ACIW.US,D,20220830,000000,23.79,24.12,23.63,24.09,789811,0
+ACIW.US,D,20220831,000000,24.3,24.7089,23.7,23.7,772122,0
+ACIW.US,D,20220901,000000,23.42,23.6,22.94,23.26,563761,0
+ACIW.US,D,20220902,000000,23.3,23.32,22.415,22.65,800768,0
+ACIW.US,D,20220906,000000,22.65,22.79,21.84,21.86,501887,0
+ACIW.US,D,20220907,000000,21.72,22.24,21.62,22.02,1000671,0
+ACIW.US,D,20220908,000000,21.77,22.02,21.51,21.95,677188,0
+ACIW.US,D,20220909,000000,22.19,23.025,22.08,22.75,1047146,0
+ACIW.US,D,20220912,000000,23.13,23.77,23.121,23.4,791583,0
+ACIW.US,D,20220913,000000,22.74,23.17,22.59,22.69,1177073,0
+ACIW.US,D,20220914,000000,22.69,22.96,22.365,22.44,972727,0
+ACIW.US,D,20220915,000000,22.18,22.6196,21.98,22.42,716975,0
+ACIW.US,D,20220916,000000,22.36,22.36,21.74,21.88,1571040,0
+ACIW.US,D,20220919,000000,21.7,22,21.415,21.95,986939,0
+ACIW.US,D,20220920,000000,21.76,21.82,21.37,21.74,574574,0
+ACIW.US,D,20220921,000000,21.91,22.1,21.41,21.46,738148,0
+ACIW.US,D,20220922,000000,21.3,21.49,20.68,20.9,695426,0
+ACIW.US,D,20220923,000000,20.72,20.94,20.42,20.78,994031,0
+ACIW.US,D,20220926,000000,20.74,21.02,20.19,20.44,1355876,0
+ACIW.US,D,20220927,000000,20.62,20.91,20.32,20.5,955817,0
+ACIW.US,D,20220928,000000,20.68,21.175,20.55,21.02,746962,0
+ACIW.US,D,20220929,000000,20.7,21.09,20.69,21.07,625286,0
+ACIW.US,D,20220930,000000,21.11,21.52,20.83,20.9,746611,0
+ACIW.US,D,20221003,000000,21.21,21.5,20.821,21.2,1573307,0
+ACIW.US,D,20221004,000000,21.57,22.42,21.56,22.22,1322278,0
+ACIW.US,D,20221005,000000,21.82,22.43,21.82,22.16,1074028,0
+ACIW.US,D,20221006,000000,22.08,22.3,21.945,22.12,493363,0
+ACIW.US,D,20221007,000000,21.86,22,21.59,21.93,875594,0
+ACIW.US,D,20221010,000000,21.96,22.11,21.53,21.75,752093,0
+ACIW.US,D,20221011,000000,21.75,21.905,21,21.61,745150,0
+ACIW.US,D,20221012,000000,21.67,21.75,21.4,21.63,476603,0
+ACIW.US,D,20221013,000000,21.19,22.21,21.02,21.87,976892,0
+ACIW.US,D,20221014,000000,22.14,22.2823,21.57,21.61,447999,0
+ACIW.US,D,20221017,000000,21.97,22.36,21.9,22.22,968247,0
+ACIW.US,D,20221018,000000,22.67,22.94,22.2,22.42,594683,0
+ACIW.US,D,20221019,000000,22.22,22.44,21.9,22.12,581806,0
+ACIW.US,D,20221020,000000,22.22,22.36,21.67,21.79,620538,0
+ACIW.US,D,20221021,000000,21.91,22.55,21.495,22.51,830732,0
+ACIW.US,D,20221024,000000,22.68,22.92,22.455,22.86,558367,0
+ACIW.US,D,20221025,000000,22.97,23.72,22.79,23.61,586374,0
+ACIW.US,D,20221026,000000,23.62,24.11,23.36,23.53,487515,0
+ACIW.US,D,20221027,000000,23.72,24.12,23.67,23.86,421857,0
+ACIW.US,D,20221028,000000,24,24.825,23.95,24.74,501513,0
+ACIW.US,D,20221031,000000,24.61,24.84,24.27,24.33,832821,0
+ACIW.US,D,20221101,000000,24.69,24.69,24.27,24.62,704653,0
+ACIW.US,D,20221102,000000,23.77,24.07,20.02,20.04,2566803,0
+ACIW.US,D,20221103,000000,19.91,21.39,19.68,20.6,1416441,0
+ACIW.US,D,20221104,000000,20.61,20.66,19.9,20.54,1227308,0
+ACIW.US,D,20221107,000000,20.53,21.27,20.5,20.98,850479,0
+ACIW.US,D,20221108,000000,20.98,21.569,20.43,20.81,1413451,0
+ACIW.US,D,20221109,000000,20.64,20.645,19.96,20,980942,0
+ACIW.US,D,20221110,000000,20.91,21.41,20.25,20.41,2700243,0
+ACIW.US,D,20221111,000000,20.41,20.9,20.035,20.78,1418701,0
+ACIW.US,D,20221114,000000,20.64,21.249,20.385,20.76,991673,0
+ACIW.US,D,20221115,000000,21.09,21.94,20.87,21.61,1282538,0
+ACIW.US,D,20221116,000000,21.46,21.61,20.92,20.97,856525,0
+ACIW.US,D,20221117,000000,20.68,20.975,20.34,20.83,951397,0
+ACIW.US,D,20221118,000000,21.24,21.34,20.535,20.59,766352,0
+ACIW.US,D,20221121,000000,20.51,20.74,20.24,20.31,1057575,0
+ACIW.US,D,20221122,000000,20.45,20.5025,20.1,20.41,961581,0
+ACIW.US,D,20221123,000000,20.36,20.67,20.11,20.64,1005398,0
+ACIW.US,D,20221125,000000,20.59,21.22,20.485,20.9,403026,0
+ACIW.US,D,20221128,000000,20.65,21.1711,20.35,20.43,895540,0
+ACIW.US,D,20221129,000000,20.36,20.7325,20.16,20.37,936726,0
+ACIW.US,D,20221130,000000,20.32,20.9,19.9187,20.9,1150118,0
+ACIW.US,D,20221201,000000,20.92,21.85,20.35,21.58,1022394,0
+ACIW.US,D,20221202,000000,21.29,21.92,21.205,21.7,792819,0
+ACIW.US,D,20221205,000000,21.6,21.71,20.975,21.16,654609,0
+ACIW.US,D,20221206,000000,21.11,21.14,20.495,20.64,658684,0
+ACIW.US,D,20221207,000000,20.61,20.865,20.36,20.56,687848,0
+ACIW.US,D,20221208,000000,20.69,21.29,20.58,20.88,886393,0
+ACIW.US,D,20221209,000000,20.74,20.96,20.62,20.74,673168,0
+ACIW.US,D,20221212,000000,20.71,21.025,20.27,20.75,1391768,0
+ACIW.US,D,20221213,000000,21.63,21.825,20.57,20.78,1571872,0
+ACIW.US,D,20221214,000000,20.69,21.43,20.69,21.08,1136327,0
+ACIW.US,D,20221215,000000,20.83,21.005,20.07,20.22,1272276,0
+ACIW.US,D,20221216,000000,20.18,20.55,20.02,20.46,2415162,0
+ACIW.US,D,20221219,000000,20.46,20.78,20.14,20.62,954656,0
+ACIW.US,D,20221220,000000,20.55,21.222,20.335,20.88,1101108,0
+ACIW.US,D,20221221,000000,21.01,21.45,21.01,21.37,1094592,0
+ACIW.US,D,20221222,000000,21.23,21.34,20.92,21.31,933255,0
+ACIW.US,D,20221223,000000,21.34,21.98,21.242,21.97,680959,0
+ACIW.US,D,20221227,000000,21.9,22.28,21.695,22.26,902592,0
+ACIW.US,D,20221228,000000,22.3,22.545,22.08,22.09,798729,0
+ACIW.US,D,20221229,000000,22.25,23.23,22.2,23.14,776699,0
+ACIW.US,D,20221230,000000,22.88,23.095,22.76,23,883176,0
+ACIW.US,D,20230103,000000,23.21,23.42,22.825,23.03,748709,0
+ACIW.US,D,20230104,000000,23.14,26.25,22.86,26.11,3541179,0
+ACIW.US,D,20230105,000000,26.1,27,25.96,25.96,3180351,0
+ACIW.US,D,20230106,000000,26.48,27.335,25.93,27.28,1907099,0
+ACIW.US,D,20230109,000000,27.35,27.69,26.5,26.7,1340495,0
+ACIW.US,D,20230110,000000,26.65,27.07,26.43,26.72,774752,0
+ACIW.US,D,20230111,000000,26.81,27.04,26.515,26.8,809524,0
+ACIW.US,D,20230112,000000,26.85,27.15,26.75,26.97,688552,0
+ACIW.US,D,20230113,000000,26.83,27.04,26.7,26.88,521170,0
+ACIW.US,D,20230117,000000,26.88,27.13,26.635,27.01,760629,0
+ACIW.US,D,20230118,000000,27.19,27.64,26.205,26.38,977351,0
+ACIW.US,D,20230119,000000,26.5,28.55,26.44,28.46,2323222,0
+ACIW.US,D,20230120,000000,28.62,29.08,28.24,28.99,1620242,0
+ACIW.US,D,20230123,000000,28.99,29.14,28.76,28.8,871265,0
+ACIW.US,D,20230124,000000,28.77,28.98,27.89,27.96,532250,0
+ACIW.US,D,20230125,000000,27.68,28.013,27.56,27.81,740399,0
+ACIW.US,D,20230126,000000,28.08,28.11,27.45,27.74,575310,0
+ACIW.US,D,20230127,000000,27.64,28.28,27.47,27.86,852419,0
+ACIW.US,D,20230130,000000,27.4,27.985,26.9,27.785,477881,0
+ACIW.US,D,20230131,000000,27.72,27.975,27.52,27.93,744300,0
+ACIW.US,D,20230201,000000,27.92,28.32,27.525,28.2,598268,0
+ACIW.US,D,20230202,000000,28.48,28.9,28.32,28.44,807271,0
+ACIW.US,D,20230203,000000,28.15,28.51,28.1,28.16,604452,0
+ACIW.US,D,20230206,000000,27.94,28.22,27.83,27.95,444987,0
+ACIW.US,D,20230207,000000,27.85,28.83,27.85,28.77,556723,0
+ACIW.US,D,20230208,000000,28.55,28.62,27.712,27.85,438839,0
+ACIW.US,D,20230209,000000,28.14,28.25,27.23,27.3,490755,0
+ACIW.US,D,20230210,000000,27.22,27.5,27.01,27.41,319511,0
+ACIW.US,D,20230213,000000,27.48,27.48,27.03,27.23,371371,0
+ACIW.US,D,20230214,000000,27.18,27.485,26.8,26.83,434184,0
+ACIW.US,D,20230215,000000,26.62,27.175,26.5,26.96,323849,0
+ACIW.US,D,20230216,000000,26.6,26.89,26.5,26.59,367945,0
+ACIW.US,D,20230217,000000,26.54,26.54,25.87,25.99,820299,0
+ACIW.US,D,20230221,000000,25.69,26,25.5,25.73,663136,0
+ACIW.US,D,20230222,000000,25.81,26.09,25.7,26.07,666037,0
+ACIW.US,D,20230223,000000,26.28,26.48,25.795,26.15,620777,0
+ACIW.US,D,20230224,000000,25.72,26.2,25.7,26.1,616001,0
+ACIW.US,D,20230227,000000,26.26,26.385,26.01,26.07,696367,0
+ACIW.US,D,20230228,000000,25.95,26.195,25.84,25.85,739527,0
+ACIW.US,D,20230301,000000,26.42,27.23,25.37,25.8,781987,0
+ACIW.US,D,20230302,000000,26.04,26.21,25.6,26,961147,0
+ACIW.US,D,20230303,000000,26.29,26.29,25.85,25.87,748280,0
+ACIW.US,D,20230306,000000,25.85,26.1079,25.572,25.67,419309,0
+ACIW.US,D,20230307,000000,25.71,25.8,25.06,25.2,490481,0
+ACIW.US,D,20230308,000000,25.25,25.5,25.13,25.49,447742,0
+ACIW.US,D,20230309,000000,25.47,25.52,24.64,24.68,600456,0
+ACIW.US,D,20230310,000000,24.5,24.52,23.51,23.76,685049,0
+ACIW.US,D,20230313,000000,23.45,23.71,22.95,22.98,795464,0
+ACIW.US,D,20230314,000000,23.51,23.805,23.14,23.48,777957,0
+ACIW.US,D,20230315,000000,22.92,23.18,22.54,22.7,918091,0
+ACIW.US,D,20230316,000000,22.44,26.5,22.33,25.78,3413261,0
+ACIW.US,D,20230317,000000,25.65,27.275,25.645,26.94,3891489,0
+ACIW.US,D,20230320,000000,26.99,27.1596,26.08,26.15,1188511,0
+ACIW.US,D,20230321,000000,26.395,26.57,25.79,26.2,863190,0
+ACIW.US,D,20230322,000000,26.14,26.415,25.55,25.57,898266,0
+ACIW.US,D,20230323,000000,25.64,26.03,24.94,24.96,967108,0
+ACIW.US,D,20230324,000000,24.66,25.33,24.66,25.27,1420778,0
+ACIW.US,D,20230327,000000,25.41,26.33,25.4,26.26,539618,0
+ACIW.US,D,20230328,000000,26.06,26.09,25.72,25.93,725854,0
+ACIW.US,D,20230329,000000,26.06,26.41,25.92,26.24,565184,0
+ACIW.US,D,20230330,000000,26.44,26.54,26.2614,26.32,382286,0
+ACIW.US,D,20230331,000000,26.43,27.065,26.345,26.98,1992758,0
+ACIW.US,D,20230403,000000,26.82,27.11,26.21,26.53,494455,0
+ACIW.US,D,20230404,000000,26.59,26.78,25.97,26.18,550269,0
+ACIW.US,D,20230405,000000,26.05,26.085,25.68,25.9,465843,0
+ACIW.US,D,20230406,000000,25.95,26.17,25.65,26.06,457742,0
+ACIW.US,D,20230410,000000,25.96,26.7494,25.7,26.12,463607,0
+ACIW.US,D,20230411,000000,26.11,26.53,26.0815,26.37,278319,0
+ACIW.US,D,20230412,000000,26.55,26.55,25.5,25.64,381830,0
+ACIW.US,D,20230413,000000,25.78,25.91,25.55,25.89,375308,0
+ACIW.US,D,20230414,000000,25.92,26.17,25.41,26.09,508837,0
+ACIW.US,D,20230417,000000,26.08,26.32,25.815,26.23,411497,0
+ACIW.US,D,20230418,000000,26.26,26.44,25.79,26.07,496275,0
+ACIW.US,D,20230419,000000,25.88,25.98,25.72,25.86,221795,0
+ACIW.US,D,20230420,000000,25.67,25.88,25.5516,25.64,260398,0
+ACIW.US,D,20230421,000000,25.73,25.89,25.56,25.61,331766,0
+ACIW.US,D,20230424,000000,25.67,25.8426,24.7544,24.83,475489,0
+ACIW.US,D,20230425,000000,24.63,24.63,24.11,24.19,500162,0
+ACIW.US,D,20230426,000000,24.17,24.34,23.94,24.09,406685,0
+ACIW.US,D,20230427,000000,24.27,24.84,24.215,24.7,418548,0
+ACIW.US,D,20230428,000000,24.62,25.575,24.6,25.33,716650,0
+ACIW.US,D,20230501,000000,25.24,25.55,25.11,25.33,577558,0
+ACIW.US,D,20230502,000000,25.29,25.29,24.5,24.7,659986,0
+ACIW.US,D,20230503,000000,24.82,25.27,24.58,24.62,701957,0
+ACIW.US,D,20230504,000000,27,27,23.11,23.95,945630,0
+ACIW.US,D,20230505,000000,24.35,24.52,24.09,24.34,466193,0
+ACIW.US,D,20230508,000000,24.31,24.38,23.9,24.36,438107,0
+ACIW.US,D,20230509,000000,24.31,24.31,23.64,23.95,547057,0
+ACIW.US,D,20230510,000000,24.35,24.92,23.87,24.49,1045087,0
+ACIW.US,D,20230511,000000,24.4,25.42,24.39,25.03,869301,0
+ACIW.US,D,20230512,000000,25.04,25.41,24.74,25.16,1016546,0
+ACIW.US,D,20230515,000000,25.14,25.31,24.94,24.99,558951,0
+ACIW.US,D,20230516,000000,24.83,25.06,23.96,24.21,810045,0
+ACIW.US,D,20230517,000000,24.27,24.51,23.92,24.4,614542,0
+ACIW.US,D,20230518,000000,24.28,24.59,24.025,24.54,825026,0
+ACIW.US,D,20230519,000000,24.75,24.75,24.28,24.33,624121,0
+ACIW.US,D,20230522,000000,24.29,24.38,23.89,24,595462,0
+ACIW.US,D,20230523,000000,23.89,24.66,23.85,23.95,462082,0
+ACIW.US,D,20230524,000000,23.81,24.13,23.21,23.24,431462,0
+ACIW.US,D,20230525,000000,23.23,23.53,22.8,23.015,429693,0
+ACIW.US,D,20230526,000000,22.99,23.77,22.88,23.58,319575,0
+ACIW.US,D,20230530,000000,23.69,23.72,22.72,22.78,614168,0
+ACIW.US,D,20230531,000000,22.43,22.9,22.14,22.81,1820925,0
+ACIW.US,D,20230601,000000,22.75,23.4,22.56,22.74,538405,0
+ACIW.US,D,20230602,000000,22.94,23.75,22.81,23.69,737089,0
+ACIW.US,D,20230605,000000,23.34,23.5746,22.91,22.94,514733,0
+ACIW.US,D,20230606,000000,22.82,23.84,22.82,23.66,626411,0
+ACIW.US,D,20230607,000000,23.75,24.56,23.75,24.14,679256,0
+ACIW.US,D,20230608,000000,24.07,24.07,23.21,23.26,605580,0
+ACIW.US,D,20230609,000000,23.96,24,22.91,23.55,948319,0
+ACIW.US,D,20230612,000000,23.54,23.855,23.3665,23.57,483261,0
+ACIW.US,D,20230613,000000,23.7,23.95,23.2,23.29,624609,0
+ACIW.US,D,20230614,000000,23.3,23.72,22.77,22.92,584455,0
+ACIW.US,D,20230615,000000,22.86,23.15,22.61,23.15,857280,0
+ACIW.US,D,20230616,000000,23.48,23.48,22.77,22.91,2412170,0
+ACIW.US,D,20230620,000000,22.8,22.92,22.48,22.5,1129354,0
+ACIW.US,D,20230621,000000,22.36,22.39,21.92,21.97,1167226,0
+ACIW.US,D,20230622,000000,21.89,22.09,21.77,21.93,616172,0
+ACIW.US,D,20230623,000000,21.72,21.93,21.6,21.65,1317620,0
+ACIW.US,D,20230626,000000,21.81,21.8925,21.54,21.56,331127,0
+ACIW.US,D,20230627,000000,21.63,22.015,21.49,21.96,444882,0
+ACIW.US,D,20230628,000000,21.93,22.49,21.66,22.45,617067,0
+ACIW.US,D,20230629,000000,22.47,23.325,22.46,23.18,677336,0
+ACIW.US,D,20230630,000000,23.33,23.57,23.1,23.17,717827,0
+ACIW.US,D,20230703,000000,23.1,23.38,23,23.3,175239,0
+ACIW.US,D,20230705,000000,23.16,23.37,22.88,23.02,506335,0
+ACIW.US,D,20230706,000000,22.84,23.04,22.32,22.73,363871,0
+ACIW.US,D,20230707,000000,22.69,23.15,22.69,22.83,353057,0
+ACIW.US,D,20230710,000000,22.7,23.1,22.34,22.44,645464,0
+ACIW.US,D,20230711,000000,22.53,22.75,22.49,22.62,466024,0
+ACIW.US,D,20230712,000000,23.04,23.9,22.99,23.81,594535,0
+ACIW.US,D,20230713,000000,23.84,24.37,23.8362,24.23,374931,0
+ACIW.US,D,20230714,000000,24.16,24.2,23.735,24.1,443269,0
+ACIW.US,D,20230717,000000,24.05,24.46,24.015,24.25,415125,0
+ACIW.US,D,20230718,000000,24.24,24.65,24.11,24.34,293553,0
+ACIW.US,D,20230719,000000,24.44,24.64,24.21,24.33,313812,0
+ACIW.US,D,20230720,000000,24.38,24.555,23.94,23.98,339434,0
+ACIW.US,D,20230721,000000,24.05,24.09,23.12,23.2,541509,0
+ACIW.US,D,20230724,000000,23.2,23.44,23.025,23.31,339307,0
+ACIW.US,D,20230725,000000,23.27,23.53,23.13,23.42,301515,0
+ACIW.US,D,20230726,000000,23.35,23.55,23.045,23.34,436843,0
+ACIW.US,D,20230727,000000,23.63,23.72,22.58,22.75,668818,0
+ACIW.US,D,20230728,000000,22.97,23.15,22.76,22.87,431472,0
+ACIW.US,D,20230731,000000,22.91,23.36,22.91,23.19,636054,0
+ACIW.US,D,20230801,000000,23.09,23.3,22.835,23.3,366231,0
+ACIW.US,D,20230802,000000,23.05,23.15,22.56,22.61,396466,0
+ACIW.US,D,20230803,000000,23.3,24.01,22.585,23.8,525494,0
+ACIW.US,D,20230804,000000,23.84,24.21,23.46,23.87,911460,0
+ACIW.US,D,20230807,000000,23.91,24.25,23.795,24.18,304319,0
+ACIW.US,D,20230808,000000,23.79,23.815,23.185,23.75,486868,0
+ACIW.US,D,20230809,000000,23.71,23.81,23.29,23.65,566976,0
+ACIW.US,D,20230810,000000,23.86,24.1799,23.4,23.54,364294,0
+ACIW.US,D,20230811,000000,23.35,23.61,23.31,23.51,319790,0
+ACIW.US,D,20230814,000000,23.34,23.75,23.3,23.7,251095,0
+ACIW.US,D,20230815,000000,23.55,23.64,23.38,23.51,236548,0
+ACIW.US,D,20230816,000000,23.43,23.56,23.205,23.24,240394,0
+ACIW.US,D,20230817,000000,23.25,23.41,22.6,22.69,451196,0
+ACIW.US,D,20230818,000000,22.46,22.92,22.4,22.76,332971,0
+ACIW.US,D,20230821,000000,22.71,22.8,22.5,22.6,264662,0
+ACIW.US,D,20230822,000000,22.68,22.935,22.56,22.88,255002,0
+ACIW.US,D,20230823,000000,22.87,23.65,22.77,23.37,381742,0
+ACIW.US,D,20230824,000000,23.28,23.51,23.1,23.25,301141,0
+ACIW.US,D,20230825,000000,23.37,23.42,22.9354,23.26,398964,0
+ACIW.US,D,20230828,000000,23.29,23.78,23.29,23.66,327991,0
+ACIW.US,D,20230829,000000,23.63,24.11,23.63,23.9,688928,0
+ACIW.US,D,20230830,000000,23.77,24.61,23.77,24.52,617859,0
+ACIW.US,D,20230831,000000,24.56,25.08,24.24,24.28,1220166,0
+ACIW.US,D,20230901,000000,24.39,24.73,24.3,24.62,430510,0
+ACIW.US,D,20230905,000000,24.38,24.465,23.07,23.17,584149,0
+ACIW.US,D,20230906,000000,23.26,23.625,23.2,23.48,290680,0
+ACIW.US,D,20230907,000000,23.32,23.3681,23.012,23.14,363529,0
+ACIW.US,D,20230908,000000,23.23,23.23,22.865,23.15,219778,0
+ACIW.US,D,20230911,000000,23.28,23.68,23.09,23.29,282406,0
+ACIW.US,D,20230912,000000,23.29,23.51,23.025,23.23,327655,0
+ACIW.US,D,20230913,000000,23.31,23.53,22.99,23.46,273765,0
+ACIW.US,D,20230914,000000,23.71,23.95,23.53,23.91,293055,0
+ACIW.US,D,20230915,000000,23.91,23.91,23.17,23.54,1057937,0
+ACIW.US,D,20230918,000000,23.54,23.66,23.37,23.5,257830,0
+ACIW.US,D,20230919,000000,23.51,23.88,23.33,23.57,326345,0
+ACIW.US,D,20230920,000000,23.66,24.03,23.33,23.33,282820,0
+ACIW.US,D,20230921,000000,23.14,23.49,22.99,23.4,349892,0
+ACIW.US,D,20230922,000000,23.42,23.66,23.185,23.31,326573,0
+ACIW.US,D,20230925,000000,23.12,23.33,22.89,23.02,367651,0
+ACIW.US,D,20230926,000000,22.89,23.51,22.23,22.27,329074,0
+ACIW.US,D,20230927,000000,22.31,22.35,21.995,22.14,375931,0
+ACIW.US,D,20230928,000000,22.03,22.65,22.03,22.43,360053,0
+ACIW.US,D,20230929,000000,22.61,22.95,22.47,22.56,525275,0
+ACIW.US,D,20231002,000000,22.48,22.635,22.025,22.08,543523,0
+ACIW.US,D,20231003,000000,21.87,21.87,20.63,20.74,672614,0
+ACIW.US,D,20231004,000000,20.81,21.75,20.72,20.88,407217,0
+ACIW.US,D,20231005,000000,20.87,21.145,20.7,21.03,532281,0
+ACIW.US,D,20231006,000000,20.87,21.47,20.87,21.09,300119,0
+ACIW.US,D,20231009,000000,20.81,21.58,20.81,21.09,253252,0
+ACIW.US,D,20231010,000000,21.26,21.79,21.04,21.13,303048,0
+ACIW.US,D,20231011,000000,21.21,21.45,20.99,21.26,253531,0
+ACIW.US,D,20231012,000000,21.24,21.24,20.46,20.62,350481,0
+ACIW.US,D,20231013,000000,20.6,20.6,19.95,20.26,334840,0
+ACIW.US,D,20231016,000000,20.54,20.95,20.505,20.79,482483,0
+ACIW.US,D,20231017,000000,20.62,21.81,20.62,21.77,917381,0
+ACIW.US,D,20231018,000000,21.61,22.12,21.34,21.93,641426,0
+ACIW.US,D,20231019,000000,21.84,22.25,21.35,21.47,675533,0
+ACIW.US,D,20231020,000000,21.54,21.54,20.93,21.16,286970,0
+ACIW.US,D,20231023,000000,20.99,21.43,20.2464,20.73,251837,0
+ACIW.US,D,20231024,000000,20.89,21.06,20.57,20.82,292042,0
+ACIW.US,D,20231025,000000,20.56,20.68,20.16,20.28,323406,0
+ACIW.US,D,20231026,000000,20.31,20.695,20.21,20.32,413423,0
+ACIW.US,D,20231027,000000,20.27,20.29,19.56,19.75,511077,0
+ACIW.US,D,20231030,000000,19.93,20.01,19.685,19.92,482784,0
+ACIW.US,D,20231031,000000,19.93,20.45,19.68,20.37,398901,0
+ACIW.US,D,20231101,000000,20.31,20.67,19.83,20.24,585320,0
+ACIW.US,D,20231102,000000,20.62,23.07,20.62,23.03,971767,0
+ACIW.US,D,20231103,000000,23.35,24.27,23.03,24.09,786299,0
+ACIW.US,D,20231106,000000,23.93,24.78,23.9,24.1,1453757,0
+ACIW.US,D,20231107,000000,24.02,24.81,24.02,24.59,583151,0
+ACIW.US,D,20231108,000000,24.55,24.7,24.32,24.45,1041570,0
+ACIW.US,D,20231109,000000,25.5,26.67,25.47,26.04,3241842,0
+ACIW.US,D,20231110,000000,26.11,26.57,25.68,26.1,21710874,0
+ACIW.US,D,20231113,000000,25.91,26.22,25.7,25.96,1002731,0
+ACIW.US,D,20231114,000000,26.94,26.94,25.95,26.62,965432,0
+ACIW.US,D,20231115,000000,26.55,26.6,25.96,26.05,885662,0
+ACIW.US,D,20231116,000000,25.92,26.2,25.48,25.6,1284667,0
+ACIW.US,D,20231117,000000,25.84,26.235,25.605,25.73,1039261,0
+ACIW.US,D,20231120,000000,25.7,26.55,25.61,26.52,947649,0
+ACIW.US,D,20231121,000000,26.5,26.95,25.56,26.35,690284,0
+ACIW.US,D,20231122,000000,26.54,26.82,25.75,25.8,549039,0
+ACIW.US,D,20231124,000000,25.68,26.22,24.76,26.22,262547,0
+ACIW.US,D,20231127,000000,26.17,26.58,25.09,26.55,764220,0
+ACIW.US,D,20231128,000000,26.56,27.1,26.43,27.07,595884,0
+ACIW.US,D,20231129,000000,27.42,27.67,27.11,27.15,1655353,0
+ACIW.US,D,20231130,000000,27.04,27.04,26.43,26.74,1277567,0
+ACIW.US,D,20231201,000000,26.85,27.43,26.69,27.42,1152621,0
+ACIW.US,D,20231204,000000,27.36,27.91,27.22,27.6,597739,0
+ACIW.US,D,20231205,000000,27.51,27.95,27.25,27.42,361584,0
+ACIW.US,D,20231206,000000,27.4,27.95,27.12,27.13,569631,0
+ACIW.US,D,20231207,000000,27.05,27.64,26.87,27.43,515185,0
+ACIW.US,D,20231208,000000,27.28,27.87,27.28,27.83,487519,0
+ACIW.US,D,20231211,000000,27.72,28.2,27.72,28,495949,0
+ACIW.US,D,20231212,000000,27.9,28.515,27.8536,28.32,584205,0
+ACIW.US,D,20231213,000000,28.29,29.33,28.1084,29.24,652960,0
+ACIW.US,D,20231214,000000,29.68,30.43,29.49,29.64,1033432,0
+ACIW.US,D,20231215,000000,29.69,29.9136,29.235,29.72,3214406,0
+ACIW.US,D,20231218,000000,29.77,29.98,29.4,29.73,628662,0
+ACIW.US,D,20231219,000000,29.91,30.52,29.91,30.36,652085,0
+ACIW.US,D,20231220,000000,30.36,30.91,29.67,29.69,917721,0
+ACIW.US,D,20231221,000000,30.01,30.36,29.68,30.09,395832,0
+ACIW.US,D,20231222,000000,30.23,30.43,29.71,30.31,440965,0
+ACIW.US,D,20231226,000000,30.47,30.77,30.35,30.56,313080,0
+ACIW.US,D,20231227,000000,30.57,30.77,30.44,30.6,474312,0
+ACIW.US,D,20231228,000000,30.43,30.78,30.43,30.56,337083,0
+ACIW.US,D,20231229,000000,30.58,30.85,30.38,30.6,586812,0
+ACIW.US,D,20240102,000000,30.28,30.66,30.01,30.38,553304,0
+ACIW.US,D,20240103,000000,30.03,30.26,29.51,29.53,781239,0
+ACIW.US,D,20240104,000000,29.6,29.79,29.275,29.33,913435,0
+ACIW.US,D,20240105,000000,29.05,29.49,28.94,29.31,634798,0
+ACIW.US,D,20240108,000000,29.3,30.02,29.3,30.02,616697,0
+ACIW.US,D,20240109,000000,29.66,29.88,29.47,29.77,907907,0
+ACIW.US,D,20240110,000000,29.64,30.42,29.51,30.41,669396,0
+ACIW.US,D,20240111,000000,30.42,30.83,30.14,30.81,630194,0
+ACIW.US,D,20240112,000000,31,31.12,30.18,30.19,425808,0
+ACIW.US,D,20240116,000000,29.82,30.2,29.16,30.05,648189,0
+ACIW.US,D,20240117,000000,29.51,29.755,29.44,29.54,704809,0
+ACIW.US,D,20240118,000000,29.82,29.89,29.18,29.61,683942,0
+ACIW.US,D,20240119,000000,29.78,30.02,29.33,30.01,485488,0
+ACIW.US,D,20240122,000000,30.37,30.77,30.26,30.62,629655,0
+ACIW.US,D,20240123,000000,30.93,30.93,30.37,30.76,505127,0
+ACIW.US,D,20240124,000000,30.96,31.23,30.2,30.41,664086,0
+ACIW.US,D,20240125,000000,30.83,30.87,29.96,30.3,598985,0
+ACIW.US,D,20240126,000000,30.51,30.72,30.38,30.53,450151,0
+ACIW.US,D,20240129,000000,30.62,31.34,30.43,31.34,462314,0
+ACIW.US,D,20240130,000000,31.44,31.49,30.78,30.88,503202,0
+ACIW.US,D,20240131,000000,30.65,31.09,29.99,30.07,614644,0
+ACIW.US,D,20240201,000000,30.27,30.545,29.572,29.71,988493,0
+ACIW.US,D,20240202,000000,29.38,29.81,29.07,29.48,831910,0
+ACIW.US,D,20240205,000000,29.18,29.28,28.79,28.92,610886,0
+ACIW.US,D,20240206,000000,28.98,29.2575,28.87,29.21,548237,0
+ACIW.US,D,20240207,000000,29.4,29.62,29,29.11,682464,0
+ACIW.US,D,20240208,000000,28.95,29.76,28.93,29.73,993792,0
+ACIW.US,D,20240209,000000,29.8,30.64,29.72,30.56,498710,0
+ACIW.US,D,20240212,000000,30.45,31.26,30.45,31.09,529218,0
+ACIW.US,D,20240213,000000,29.9,30.45,29.64,30.01,954846,0
+ACIW.US,D,20240214,000000,30.46,31.39,30.36,31.32,724327,0
+ACIW.US,D,20240215,000000,31.65,31.875,31.075,31.84,584580,0
+ACIW.US,D,20240216,000000,31.49,31.62,30.82,30.82,488114,0
+ACIW.US,D,20240220,000000,30.35,30.77,30.31,30.56,415033,0
+ACIW.US,D,20240221,000000,30.25,30.42,29.981,30.31,451677,0
+ACIW.US,D,20240222,000000,30.33,30.585,30.02,30.56,689105,0
+ACIW.US,D,20240223,000000,30.71,31.15,30.61,30.9,447489,0
+ACIW.US,D,20240226,000000,30.88,31.395,30.79,31.02,587431,0
+ACIW.US,D,20240227,000000,31.22,31.305,30.98,31.22,589887,0
+ACIW.US,D,20240228,000000,30.8,31.34,30.63,30.97,503138,0
+ACIW.US,D,20240229,000000,31.54,33.43,31.4,32.91,1100804,0
+ACIW.US,D,20240301,000000,33.1,33.26,31.85,32.13,720140,0
+ACIW.US,D,20240304,000000,32.23,32.425,31.69,31.94,551340,0
+ACIW.US,D,20240305,000000,31.55,31.685,30.82,31.1,543642,0
+ACIW.US,D,20240306,000000,31.44,31.7,31.22,31.25,321220,0
+ACIW.US,D,20240307,000000,31.53,31.72,31.2,31.51,436975,0
+ACIW.US,D,20240308,000000,31.85,32.57,31.85,32.09,481737,0
+ACIW.US,D,20240311,000000,31.93,32.37,31.75,32.15,321845,0
+ACIW.US,D,20240312,000000,32.02,32.3,31.88,32.2,297106,0
+ACIW.US,D,20240313,000000,31.98,32.478,31.52,31.73,378143,0
+ACIW.US,D,20240314,000000,31.77,31.82,31.185,31.47,399208,0
+ACIW.US,D,20240315,000000,31.2,31.84,31.19,31.83,1218341,0
+ACIW.US,D,20240318,000000,31.82,32.22,31.7,31.74,537710,0
+ACIW.US,D,20240319,000000,31.48,32.05,31.39,31.94,493609,0
+ACIW.US,D,20240320,000000,31.97,32.44,31.595,32.15,451978,0
+ACIW.US,D,20240321,000000,32.39,32.8,32.39,32.57,451975,0
+ACIW.US,D,20240322,000000,32.69,32.69,31.94,32.03,256993,0
+ACIW.US,D,20240325,000000,32.16,32.28,31.91,32.07,372806,0
+ACIW.US,D,20240326,000000,32.4,32.5,31.98,32.04,276946,0
+ACIW.US,D,20240327,000000,32.42,32.68,32.25,32.54,415984,0
+ACIW.US,D,20240328,000000,32.7,33.33,32.6,33.21,658942,0
+ACIW.US,D,20240401,000000,33.38,33.56,32.08,32.39,604238,0
+ACIW.US,D,20240402,000000,32.01,32.38,31.77,32.34,639893,0
+ACIW.US,D,20240403,000000,32.03,32.68,32.03,32.53,372502,0
+ACIW.US,D,20240404,000000,32.91,33.115,32.11,32.14,420304,0
+ACIW.US,D,20240405,000000,32.07,32.53,32.04,32.36,352758,0
+ACIW.US,D,20240408,000000,32.52,33.131,32.31,33,615897,0
+ACIW.US,D,20240409,000000,33.15,33.83,32.975,33.83,586894,0
+ACIW.US,D,20240410,000000,32.91,33.35,32.67,33.06,610371,0
+ACIW.US,D,20240411,000000,33.01,33.19,32.73,32.85,436952,0
+ACIW.US,D,20240412,000000,32.56,32.71,31.81,32,407619,0
+ACIW.US,D,20240415,000000,31.89,32.24,31.352,31.5,376285,0
+ACIW.US,D,20240416,000000,31.41,31.69,31.22,31.4,527743,0
+ACIW.US,D,20240417,000000,31.6,31.72,31.19,31.49,626312,0
+ACIW.US,D,20240418,000000,31.67,32.05,31.3,31.51,772732,0
+ACIW.US,D,20240419,000000,31.45,32.355,31.45,31.98,720668,0
+ACIW.US,D,20240422,000000,32.28,32.66,31.9664,32.25,674381,0
+ACIW.US,D,20240423,000000,32.25,33.63,32.25,33.46,660214,0
+ACIW.US,D,20240424,000000,33.35,33.46,33.04,33.33,448066,0
+ACIW.US,D,20240425,000000,32.73,33.215,32.575,32.77,561641,0
+ACIW.US,D,20240426,000000,32.89,33.45,32.89,33.3,387500,0
+ACIW.US,D,20240429,000000,33.39,33.5495,33.015,33.1,451561,0
+ACIW.US,D,20240430,000000,33.98,36.37,33.66,34.1,1522850,0
+ACIW.US,D,20240501,000000,34.56,35.18,33.95,34.35,1210527,0
+ACIW.US,D,20240502,000000,34.75,35.63,34.52,35.46,839497,0
+ACIW.US,D,20240503,000000,36.04,36.04,35.01,35.12,596355,0
+ACIW.US,D,20240506,000000,35.42,35.86,35.35,35.51,598015,0
+ACIW.US,D,20240507,000000,35.51,36.27,35.28,35.88,462907,0
+ACIW.US,D,20240508,000000,35.58,35.93,35.46,35.89,360948,0
+ACIW.US,D,20240509,000000,35.79,36.46,35.79,36.17,426457,0
+ACIW.US,D,20240510,000000,36.27,36.27,35.6,35.93,595044,0
+ACIW.US,D,20240513,000000,36.13,36.51,36.07,36.46,561989,0
+ACIW.US,D,20240514,000000,36.91,36.93,36.08,36.56,401198,0
+ACIW.US,D,20240515,000000,36.89,37.47,36.65,36.71,417781,0
+ACIW.US,D,20240516,000000,36.66,37.01,36.36,36.94,388345,0
+ACIW.US,D,20240517,000000,37.14,37.59,37,37.5,370249,0
+ACIW.US,D,20240520,000000,37.37,37.85,37.19,37.29,336099,0
+ACIW.US,D,20240521,000000,37.02,37.2999,36.68,36.74,275566,0
+ACIW.US,D,20240522,000000,36.54,36.88,35.84,36.07,459539,0
+ACIW.US,D,20240523,000000,36.28,36.49,35.29,35.47,618750,0
+ACIW.US,D,20240524,000000,35.74,35.74,35.05,35.42,630432,0
+ACIW.US,D,20240528,000000,35.44,35.53,34.52,34.76,431647,0
+ACIW.US,D,20240529,000000,34.28,35.03,33.96,34.76,502197,0
+ACIW.US,D,20240530,000000,34.76,35.098,34.38,34.9,583868,0
+ACIW.US,D,20240531,000000,35.13,36.08,35.095,36.01,779524,0
+ACIW.US,D,20240603,000000,36.1,36.1,35.03,35.36,667218,0
+ACIW.US,D,20240604,000000,34.96,35.39,34.571,34.75,891405,0
+ACIW.US,D,20240605,000000,34.96,35.4,34.715,35.25,612632,0
+ACIW.US,D,20240606,000000,35.36,36.26,35.2833,35.33,467900,0
+ACIW.US,D,20240607,000000,35.05,35.48,34.81,34.91,425031,0
+ACIW.US,D,20240610,000000,34.44,34.74,33.315,34.44,604747,0
+ACIW.US,D,20240611,000000,34.14,34.59,34.04,34.35,486894,0
+ACIW.US,D,20240612,000000,35.21,35.625,34.51,35.25,465425,0
+ACIW.US,D,20240613,000000,36.36,36.39,35.23,35.47,517279,0
+ACIW.US,D,20240614,000000,34.98,35.79,34.96,35.79,506595,0
+ACIW.US,D,20240617,000000,35.65,36.3,35.3,36.27,407681,0
+ACIW.US,D,20240618,000000,36.16,36.45,35.85,36.02,511681,0
+ACIW.US,D,20240620,000000,36.02,36.56,35.99,36.52,489525,0
+ACIW.US,D,20240621,000000,36.43,37.14,36.17,37.14,2331122,0
+ACIW.US,D,20240624,000000,36.91,37.415,36.81,37.05,666386,0
+ACIW.US,D,20240625,000000,37.03,37.71,36.78,37.68,618982,0
+ACIW.US,D,20240626,000000,37.46,38.1,37.46,38.06,683666,0
+ACIW.US,D,20240627,000000,38.24,38.55,37.84,38.5,541482,0
+ACIW.US,D,20240628,000000,38.82,39.61,38.66,39.59,2102871,0
+ACIW.US,D,20240701,000000,39.58,39.73,39,39.18,1307318,0
+ACIW.US,D,20240702,000000,39.17,39.505,39.01,39.04,754904,0
+ACIW.US,D,20240703,000000,39.17,39.62,39.045,39.18,352430,0
+ACIW.US,D,20240705,000000,38.97,39.525,38.97,39.37,428230,0
+ACIW.US,D,20240708,000000,39.62,39.76,39.25,39.27,368352,0
+ACIW.US,D,20240709,000000,39.3,39.44,38.87,38.94,358966,0
+ACIW.US,D,20240710,000000,39.11,39.2,38.59,38.9,439536,0
+ACIW.US,D,20240711,000000,39.57,40.39,39.22,40.18,991247,0
+ACIW.US,D,20240712,000000,40.48,40.48,39.93,40.15,605238,0
+ACIW.US,D,20240715,000000,40.57,41.41,40.33,41.19,492979,0
+ACIW.US,D,20240716,000000,41.64,43.03,41.49,42.85,1227333,0
+ACIW.US,D,20240717,000000,42.35,43.1,42.14,42.52,1043414,0
+ACIW.US,D,20240718,000000,42.43,42.7,41.68,41.81,617693,0
+ACIW.US,D,20240719,000000,41.9,42.07,41.325,41.44,865922,0
+ACIW.US,D,20240722,000000,41.5,42.31,40.9401,42.31,1305457,0
+ACIW.US,D,20240723,000000,42.46,43.2798,42.32,42.65,675782,0
+ACIW.US,D,20240724,000000,42.24,42.75,41.48,41.49,488258,0
+ACIW.US,D,20240725,000000,41.74,43.17,41.42,42.6,1127269,0
+ACIW.US,D,20240726,000000,43.17,43.59,42.3,42.99,516095,0
+ACIW.US,D,20240729,000000,43.05,43.81,42.79,43.15,394950,0
+ACIW.US,D,20240730,000000,43.37,43.95,42.3796,42.78,916769,0
+ACIW.US,D,20240731,000000,43.29,43.69,42.79,43.23,1311905,0
+ACIW.US,D,20240801,000000,48.25,48.8,45.43,45.75,1737139,0
+ACIW.US,D,20240802,000000,44.6,45.44,44.18,44.86,1151143,0
+ACIW.US,D,20240805,000000,42.24,44.06,41.79,43.55,894349,0
+ACIW.US,D,20240806,000000,43.72,46.315,43.6,45.79,1394362,0
+ACIW.US,D,20240807,000000,46.31,46.57,45.25,45.36,763056,0
+ACIW.US,D,20240808,000000,45.81,46.67,45.81,46.31,652174,0
+ACIW.US,D,20240809,000000,46.3,46.71,45.91,46.59,607118,0
+ACIW.US,D,20240812,000000,46.36,46.78,45.1,45.63,963270,0
+ACIW.US,D,20240813,000000,45.75,47.16,45.75,47.15,1222967,0
+ACIW.US,D,20240814,000000,47.34,47.5,46.38,46.82,587399,0
+ACIW.US,D,20240815,000000,47.54,47.69,46.67,47.14,573557,0
+ACIW.US,D,20240816,000000,47.1,47.51,46.87,47.5,649667,0
+ACIW.US,D,20240819,000000,47.67,47.97,47.16,47.85,524070,0
+ACIW.US,D,20240820,000000,47.79,47.97,47.46,47.8,382827,0
+ACIW.US,D,20240821,000000,47.89,48.435,47.76,48.08,755714,0
+ACIW.US,D,20240822,000000,48.08,48.42,47.91,48.08,428855,0
+ACIW.US,D,20240823,000000,48.41,49.52,47.9,49.48,518215,0
+ACIW.US,D,20240826,000000,49.58,50.07,49.08,49.22,433465,0
+ACIW.US,D,20240827,000000,49.14,49.57,48.6108,49.14,432945,0
+ACIW.US,D,20240828,000000,48.79,49.3,48.69,48.89,518276,0
+ACIW.US,D,20240829,000000,49,49.86,48.8901,49.67,716032,0
+ACIW.US,D,20240830,000000,49.67,50.52,49.481,50.36,714081,0
+ACIW.US,D,20240903,000000,50.07,50.52,48.725,48.95,743241,0
+ACIW.US,D,20240904,000000,48.85,49.75,48.54,48.58,720509,0
+ACIW.US,D,20240905,000000,48.31,49.22,47.97,49,670189,0
+ACIW.US,D,20240906,000000,49.07,49.275,47.66,47.82,636398,0
+ACIW.US,D,20240909,000000,47.85,48.35,47.26,47.67,986903,0
+ACIW.US,D,20240910,000000,47.76,47.79,46.35,47.06,734320,0
+ACIW.US,D,20240911,000000,46.75,47.09,46.175,47.03,572298,0
+ACIW.US,D,20240912,000000,47.23,47.71,46.98,47.38,418464,0
+ACIW.US,D,20240913,000000,47.63,48.97,47.55,48.53,741109,0
+ACIW.US,D,20240916,000000,48.55,49.045,48.36,48.94,506839,0
+ACIW.US,D,20240917,000000,49.36,49.5,48.56,48.98,572557,0
+ACIW.US,D,20240918,000000,48.92,50.61,48.71,49.16,650446,0
+ACIW.US,D,20240919,000000,50.4,50.4,48.97,49.46,1039485,0
+ACIW.US,D,20240920,000000,49.31,50.8,49.24,50.33,2429703,0
+ACIW.US,D,20240923,000000,50.45,51,50.03,50.34,714585,0
+ACIW.US,D,20240924,000000,50.36,50.58,49.9101,50.2,586893,0
+ACIW.US,D,20240925,000000,50.19,50.55,48.86,49.16,758997,0
+ACIW.US,D,20240926,000000,49.59,49.63,49.04,49.47,600717,0
+ACIW.US,D,20240927,000000,49.71,50.93,49.495,50.23,556368,0
+ACIW.US,D,20240930,000000,50,51.19,49.98,50.9,891103,0
+ACIW.US,D,20241001,000000,50.7,50.87,49.5801,50.46,671951,0
+ACIW.US,D,20241002,000000,49.91,50.556506,49.78,50.12,546949,0
+ACIW.US,D,20241003,000000,50.12,50.375,49.545,50.03,549619,0
+ACIW.US,D,20241004,000000,50.75,52.1,50.5,51.89,638356,0
+ACIW.US,D,20241007,000000,51.58,51.66,49.925,50.18,910390,0
+ACIW.US,D,20241008,000000,50.31,51.06,50.18,50.85,868833,0
+ACIW.US,D,20241009,000000,50.61,52.1,50.47,51.67,599953,0
+ACIW.US,D,20241010,000000,50.93,51.61,50.19,51.55,822608,0
+ACIW.US,D,20241011,000000,51.77,52.715,51.77,52.66,915788,0
+ACIW.US,D,20241014,000000,52.85,52.89,52.41,52.66,367090,0
+ACIW.US,D,20241015,000000,52.77,53.29,52.6002,52.63,323667,0
+ACIW.US,D,20241016,000000,53.12,53.27,52.62,52.87,406315,0
+ACIW.US,D,20241017,000000,52.76,52.91,51.84,51.94,536604,0
+ACIW.US,D,20241018,000000,51.48,51.72,50.58,50.66,613858,0
+ACIW.US,D,20241021,000000,50.65,50.665,48.97,49.02,617392,0
+ACIW.US,D,20241022,000000,48.96,49.48,48.7114,48.91,517334,0
+ACIW.US,D,20241023,000000,48.78,49.48,48.72,49.17,590175,0
+ACIW.US,D,20241024,000000,49.27,49.55,48.86,49,412027,0
+ACIW.US,D,20241025,000000,49.21,49.585,48.5233,48.8,458594,0
+ACIW.US,D,20241028,000000,49.26,49.92,49.25,49.56,424836,0
+ACIW.US,D,20241029,000000,49.2,49.94,49.025,49.89,464724,0
+ACIW.US,D,20241030,000000,49.66,50.46,49.64,49.9,292965,0
+ACIW.US,D,20241031,000000,49.72,49.94,49.06,49.2,484742,0
+ACIW.US,D,20241101,000000,49.41,50.0499,49.27,49.49,438095,0
+ACIW.US,D,20241104,000000,49.38,50.16,49.14,50.15,460145,0
+ACIW.US,D,20241105,000000,50.28,51.49,50.28,51.17,525421,0
+ACIW.US,D,20241106,000000,53.23,54.47,52.89,54.42,1262883,0
+ACIW.US,D,20241107,000000,55,59.595,55,59.2,1188169,0
+ACIW.US,D,20241108,000000,58.84,59,57.72,58.01,1332141,0
+ACIW.US,D,20241111,000000,58.38,59.15,55.6719,55.82,1200629,0
+ACIW.US,D,20241112,000000,55.32,57.28,55.12,56.77,1791457,0
+ACIW.US,D,20241113,000000,56.96,57.62,56.255,56.69,947863,0
+ACIW.US,D,20241114,000000,56.69,57.185,54.57,55,560189,0
+ACIW.US,D,20241115,000000,55.04,55.1224,53.8,54.29,441829,0
+ACIW.US,D,20241118,000000,54.22,54.99,53.87,54.58,434040,0
+ACIW.US,D,20241119,000000,53.94,54.569,53.7498,54.45,454323,0
+ACIW.US,D,20241120,000000,54.7,55.13,53.77,54.73,503828,0
+ACIW.US,D,20241121,000000,55.17,55.83,54.88,55.72,529842,0
+ACIW.US,D,20241122,000000,55.88,58.77,55.855,58.64,912101,0
+ACIW.US,D,20241125,000000,59.16,59.71,58.22,58.31,1149298,0
+ACIW.US,D,20241126,000000,58.13,58.155,56.78,57.3,674679,0
+ACIW.US,D,20241127,000000,57.45,57.636,56.21,56.66,468328,0
+ACIW.US,D,20241129,000000,57.08,57.28,56.4768,56.82,317863,0
+ACIW.US,D,20241202,000000,56.79,57.41,55.38,57.14,789322,0
+ACIW.US,D,20241203,000000,57.15,57.7,56.02,56.52,532684,0
+ACIW.US,D,20241204,000000,56.61,57.81,56.21,56.43,769315,0
+ACIW.US,D,20241205,000000,56.4,56.71,54.81,55.22,594388,0
+ACIW.US,D,20241206,000000,55.41,56.215,55.188,55.83,448843,0
+ACIW.US,D,20241209,000000,56.02,56.67,53.5002,53.87,791243,0
+ACIW.US,D,20241210,000000,54,54.47,53.13,53.41,916058,0
+ACIW.US,D,20241211,000000,55.06,56.29,54.61,55.85,1017988,0
+ACIW.US,D,20241212,000000,55.15,56.18,54.59,54.6,609598,0
+ACIW.US,D,20241213,000000,54.53,55.3446,53.86,54.01,503412,0
+ACIW.US,D,20241216,000000,54.01,55.03,54.01,54.89,618412,0
+ACIW.US,D,20241217,000000,54.74,55.32,53.47,53.77,561588,0
+ACIW.US,D,20241218,000000,54.07,54.87,51.38,51.9,763888,0
+ACIW.US,D,20241219,000000,52.48,53.42,52.23,52.43,792867,0
+ACIW.US,D,20241220,000000,51.77,53.4,51.59,53.04,2203532,0
+ACIW.US,D,20241223,000000,52.83,53,51.53,52.11,525800,0
+ACIW.US,D,20241224,000000,52.27,53,52.17,52.89,255810,0
+ACIW.US,D,20241226,000000,52.56,53,52.33,52.9,375501,0
+ACIW.US,D,20241227,000000,52.44,52.48,51.33,51.9,454213,0
+ACIW.US,D,20241230,000000,51.08,52.06,50.6,51.49,1178521,0
+ACIW.US,D,20241231,000000,51.76,52.25,51.31,51.91,698340,0
+ACIW.US,D,20250102,000000,52.56,52.755,51.78,52.59,522265,0
+ACIW.US,D,20250103,000000,52.85,53.95,52.445,53.21,448737,0
+ACIW.US,D,20250106,000000,53.26,53.5041,52.67,52.73,656492,0
+ACIW.US,D,20250107,000000,52.64,52.7,50.25,51.11,795023,0
+ACIW.US,D,20250108,000000,50.51,52.16,50.26,52.12,488549,0
+ACIW.US,D,20250110,000000,51.12,51.8,50.8777,51.34,737377,0
+ACIW.US,D,20250113,000000,50.36,51.7,50.3016,51.62,588650,0
+ACIW.US,D,20250114,000000,52.21,52.8,51.63,52.4,477962,0
+ACIW.US,D,20250115,000000,53.46,53.79,52.41,53.48,610782,0
+ACIW.US,D,20250116,000000,53.57,54.8,53.57,54.34,876358,0
+ACIW.US,D,20250117,000000,55.37,55.39,53.3,53.84,576526,0
+ACIW.US,D,20250121,000000,54.49,55.08,54,54.54,507412,0
+ACIW.US,D,20250122,000000,54.53,54.86,52.69,52.88,618532,0
+ACIW.US,D,20250123,000000,52.66,53.03,51.92,52.5,1095278,0
+ACIW.US,D,20250124,000000,52.51,52.56,51.71,52.19,564976,0
+ACIW.US,D,20250127,000000,51.69,53.62,51.55,53.25,595142,0
+ACIW.US,D,20250128,000000,53.13,54.39,52.64,53.94,481477,0
+ACIW.US,D,20250129,000000,53.63,54.31,53.26,53.69,493243,0
+ACIW.US,D,20250130,000000,53.89,55.33,53.862,54.35,619632,0
+ACIW.US,D,20250131,000000,54.47,54.71,53.26,53.55,527855,0
+ACIW.US,D,20250203,000000,52.31,53.65,51.6,53.41,1258118,0
+ACIW.US,D,20250204,000000,53.4,54.16,53.4,53.7,467965,0
+ACIW.US,D,20250205,000000,53.9,55.12,53.1,54.83,774955,0
+ACIW.US,D,20250206,000000,55.29,55.3,53.47,54.03,662053,0
+ACIW.US,D,20250207,000000,54.15,54.15,52.73,52.89,564593,0
+ACIW.US,D,20250210,000000,53.15,53.51,52.69,52.97,557474,0
+ACIW.US,D,20250211,000000,52.44,52.7713,51.92,52.31,502544,0
+ACIW.US,D,20250212,000000,51.49,51.98,51.0201,51.62,407900,0
+ACIW.US,D,20250213,000000,52.17,52.71,51.4409,52.54,437516,0
+ACIW.US,D,20250214,000000,52.74,53.235,52.17,52.51,452564,0
+ACIW.US,D,20250218,000000,52.38,52.73,51.943,52.73,337123,0
+ACIW.US,D,20250219,000000,52.61,53,51.565,52.2,651896,0
+ACIW.US,D,20250220,000000,51.94,52.16,50.85,51.7,461453,0
+ACIW.US,D,20250221,000000,51.87,52.16,50.49,50.56,818499,0
+ACIW.US,D,20250224,000000,50.75,51.0267,49.68,50.35,843707,0
+ACIW.US,D,20250225,000000,50.34,50.98,49.81,50.56,470534,0
+ACIW.US,D,20250226,000000,50.56,51.67,50.4,50.58,695979,0
+ACIW.US,D,20250227,000000,51.37,54.98,50.929,54.47,1530411,0
+ACIW.US,D,20250228,000000,54.5,57.38,54.25,57.35,1482232,0
+ACIW.US,D,20250303,000000,57.36,58.14,54.72,54.95,1110898,0
+ACIW.US,D,20250304,000000,54.38,55.17,53.13,53.7,839374,0
+ACIW.US,D,20250305,000000,53.63,54.64,53.21,54.2,644267,0
+ACIW.US,D,20250306,000000,53.22,54.78,52.34,52.88,700874,0
+ACIW.US,D,20250307,000000,52.78,53.69,51.6,53.21,553462,0
+ACIW.US,D,20250310,000000,52.27,52.39,51.235,51.69,812427,0
+ACIW.US,D,20250311,000000,51.69,52.62,51.57,51.77,636065,0
+ACIW.US,D,20250312,000000,51.9,52.68,51.27,51.61,650536,0
+ACIW.US,D,20250313,000000,51.39,51.555,50.71,51.06,494690,0
+ACIW.US,D,20250314,000000,51.67,53.285,51.245,52.92,551201,0
+ACIW.US,D,20250317,000000,52.76,53.66,52.415,53.26,488907,0
+ACIW.US,D,20250318,000000,53,53.15,52.375,52.52,877337,0
+ACIW.US,D,20250319,000000,52.58,53.9,52.525,53.54,448775,0
+ACIW.US,D,20250320,000000,53.07,54.05,53.07,53.5,411347,0
+ACIW.US,D,20250321,000000,52.92,53.36,52.2,53.05,1260094,0
+ACIW.US,D,20250324,000000,54.04,54.64,53.84,54.43,522283,0
+ACIW.US,D,20250325,000000,54.68,55.83,54.5,55.26,427456,0
+ACIW.US,D,20250326,000000,55.26,55.87,54.65,55.08,458478,0
+ACIW.US,D,20250327,000000,55.02,55.4,54.1236,55.17,424548,0
+ACIW.US,D,20250328,000000,54.91,55.42,53.67,54.28,595550,0
+ACIW.US,D,20250331,000000,53.65,54.99,53.215,54.71,995394,0
+ACIW.US,D,20250401,000000,54.39,56.9985,54.09,56.7,1310838,0
+ACIW.US,D,20250402,000000,55.68,57.49,55.0001,57.17,930179,0
+ACIW.US,D,20250403,000000,54.59,55.87,53.33,53.46,1037169,0
+ACIW.US,D,20250404,000000,51.1,52.42,49.78,50.18,1012012,0
+ACIW.US,D,20250407,000000,47.81,52.47,47,49.7,1322926,0
+ACIW.US,D,20250408,000000,51.86,52.51,47.455,48,1714595,0
+ACIW.US,D,20250409,000000,47.61,53.86,47.22,53.35,1134202,0
+ACIW.US,D,20250410,000000,51.74,52.25,49.75,50.93,965646,0
+ACIW.US,D,20250411,000000,50.71,52.03,49.695,51.88,712326,0
+ACIW.US,D,20250414,000000,53,53.13,51.82,52.13,564457,0
+ACIW.US,D,20250415,000000,52.19,52.83,51.91,52.22,541410,0
+ACIW.US,D,20250416,000000,51.62,52.18,50.8,51.31,482111,0
+ACIW.US,D,20250417,000000,51.34,51.7,50.73,50.94,472855,0
+ACIW.US,D,20250421,000000,50.35,50.555,49.03,49.73,434556,0
+ACIW.US,D,20250422,000000,50.74,51.58,50.38,51.06,927852,0
+ACIW.US,D,20250423,000000,52.2,53.31,51.51,51.65,607654,0
+ACIW.US,D,20250424,000000,51.84,52.7,51.84,52.03,546343,0
+ACIW.US,D,20250425,000000,51.87,52.62,51.62,52.39,571023,0
+ACIW.US,D,20250428,000000,52.5,53.325,52.35,52.78,623917,0
+ACIW.US,D,20250429,000000,52.55,53.765,52.55,53.52,807328,0
+ACIW.US,D,20250430,000000,52.78,53.69,52.3,53.36,673710,0
+ACIW.US,D,20250501,000000,53.67,54.28,53.16,53.91,830809,0
+ACIW.US,D,20250502,000000,54.56,55.0907,54.37,54.84,577764,0
+ACIW.US,D,20250505,000000,54.3,55.15,54.3,54.55,549847,0
+ACIW.US,D,20250506,000000,53.97,54.66,53.6,54.43,571285,0
+ACIW.US,D,20250507,000000,54.82,55.45,54.28,54.88,688674,0
+ACIW.US,D,20250508,000000,52.51,53.23,48.43,48.46,1766956,0
+ACIW.US,D,20250509,000000,48.75,49.02,46.23,46.56,1424140,0
+ACIW.US,D,20250512,000000,48.67,49.86,47.9,48.76,1752592,0
+ACIW.US,D,20250513,000000,48.86,49.4696,48.2522,49.16,1256362,0
+ACIW.US,D,20250514,000000,48.78,49.565,48.76,49.21,1090478,0
+ACIW.US,D,20250515,000000,49.17,49.6025,48.56,48.77,1043517,0
+ACIW.US,D,20250516,000000,48.66,49.36,48.571,48.87,734557,0
+ACIW.US,D,20250519,000000,48.32,49.12,48.32,49.12,573053,0
+ACIW.US,D,20250520,000000,48.9,49.34,47.755,47.79,964045,0
+ACIW.US,D,20250521,000000,47.41,47.66,45.51,45.7,1328083,0
+ACIW.US,D,20250522,000000,45.72,46.77,45.565,46.47,1285326,0
+ACIW.US,D,20250523,000000,45.94,47.08,45.9,46.29,1010995,0
+ACIW.US,D,20250527,000000,46.79,47.46,46.1,46.59,791387,0
+ACIW.US,D,20250528,000000,46.51,47.045,46.235,46.26,687164,0
+ACIW.US,D,20250529,000000,46.65,46.65,45.76,46.14,478853,0
+ACIW.US,D,20250530,000000,46.14,46.47,45.665,46.26,655526,0
+ACIW.US,D,20250602,000000,45.95,46.47,45.3,46.12,709447,0
+ACIW.US,D,20250603,000000,46.12,47.15,45.92,46.79,626934,0
+ACIW.US,D,20250604,000000,47.23,47.65,46.36,46.62,470052,0
+ACIW.US,D,20250605,000000,46.65,47.215,46.47,46.97,560623,0
+ACIW.US,D,20250606,000000,47.48,47.48,46.775,47.3,560301,0
+ACIW.US,D,20250609,000000,47.12,47.95,46.995,47.79,546782,0
+ACIW.US,D,20250610,000000,47.7,47.9138,47.01,47.38,742988,0
+ACIW.US,D,20250611,000000,47.41,47.93,46.905,47.06,457691,0
+ACIW.US,D,20250612,000000,47.06,47.265,46.66,46.88,371274,0
+ACIW.US,D,20250613,000000,46.31,46.61,44.96,45.07,645654,0
+ACIW.US,D,20250616,000000,45.33,45.995,45.17,45.56,722678,0
+ACIW.US,D,20250617,000000,45.11,45.65,44.96,44.99,397366,0
+ACIW.US,D,20250618,000000,44.97,45.64,44.6,44.78,439485,0
+ACIW.US,D,20250620,000000,44.94,45.24,44.21,44.59,1199142,0
+ACIW.US,D,20250623,000000,44.52,45.39,44.06,45.37,654039,0
+ACIW.US,D,20250624,000000,45.91,46.26,45.28,46.04,565789,0
+ACIW.US,D,20250625,000000,46.13,46.24,44.905,45.18,558453,0
+ACIW.US,D,20250626,000000,45.26,45.49,44.955,45.41,471162,0
+ACIW.US,D,20250627,000000,45.69,45.9,45.155,45.49,725735,0
+ACIW.US,D,20250630,000000,45.85,46.385,45.655,45.91,725275,0
+ACIW.US,D,20250701,000000,45.62,46.61,45.44,45.94,655385,0
+ACIW.US,D,20250702,000000,45.94,45.94,45.03,45.49,789957,0
+ACIW.US,D,20250703,000000,45.74,46.4504,45.32,46.21,438478,0
+ACIW.US,D,20250707,000000,46.11,46.44,45.35,45.47,651429,0
+ACIW.US,D,20250708,000000,45.535,46.61,45.535,45.93,826590,0
+ACIW.US,D,20250709,000000,46.16,46.255,45.171,45.43,652763,0
+ACIW.US,D,20250710,000000,45.31,45.54,44.7,45.11,628306,0
+ACIW.US,D,20250711,000000,44.94,45.05,43.74,43.9,630092,0
+ACIW.US,D,20250714,000000,43.95,44.8,43.915,44.44,615884,0
+ACIW.US,D,20250715,000000,44.58,44.605,43.75,43.78,611309,0
+ACIW.US,D,20250716,000000,44.13,44.56,43.92,44.26,692592,0
+ACIW.US,D,20250717,000000,45.17,45.99,44.83,45.7,806918,0
+ACIW.US,D,20250718,000000,45.89,45.89,45.25,45.34,480834,0
+ACIW.US,D,20250721,000000,45.4,45.7,44.92,45,415468,0
+ACIW.US,D,20250722,000000,45.01,45.82,44.755,45.52,730462,0
+ACIW.US,D,20250723,000000,45.52,46.1799,44.705,45.96,1009949,0
+ACIW.US,D,20250724,000000,45.97,46.165,44.91,44.95,616634,0
+ACIW.US,D,20250725,000000,45.17,45.4527,44.55,44.8,886382,0
+ACIW.US,D,20250728,000000,44.98,45.2,44.445,44.52,1010234,0
+ACIW.US,D,20250729,000000,44.94,45.15,43.6,43.64,1057727,0
+ACIW.US,D,20250730,000000,43.7,44.49,43.39,43.71,787205,0
+ACIW.US,D,20250731,000000,43.65,43.735,42.51,42.56,904098,0
+ACIW.US,D,20250801,000000,41.86,42.125,40.45,40.74,1156636,0
+ACIW.US,D,20250804,000000,41.08,42.155,40.795,41.93,911034,0
+ACIW.US,D,20250805,000000,41.94,41.94,41.19,41.54,758642,0
+ACIW.US,D,20250806,000000,41.63,42.23,41.2631,42.15,1159230,0
+ACIW.US,D,20250807,000000,45.2,46.36,42.8,43.74,1453807,0
+ACIW.US,D,20250808,000000,44.07,45.38,43.73,44.55,1228599,0
+ACIW.US,D,20250811,000000,44.58,45.13,44.29,44.39,934996,0
+ACIW.US,D,20250812,000000,44.53,46.485,44.49,46.34,1155770,0
+ACIW.US,D,20250813,000000,46.52,47.615,46.29,47.29,1117867,0
+ACIW.US,D,20250814,000000,47.03,47.03,46.29,46.61,919625,0
+ACIW.US,D,20250815,000000,46.83,46.83,45.94,46.56,763641,0
+ACIW.US,D,20250818,000000,46.56,47.36,46.23,47.25,573838,0
+ACIW.US,D,20250819,000000,47.35,47.7727,46.97,47.03,520817,0
+ACIW.US,D,20250820,000000,46.98,47.25,46.78,47.09,823955,0
+ACIW.US,D,20250821,000000,46.96,47.91,46.62,47.87,1054670,0
+ACIW.US,D,20250822,000000,48.13,49.83,48.13,49.31,773957,0
+ACIW.US,D,20250825,000000,49.28,49.51,48.72,48.76,682678,0
+ACIW.US,D,20250826,000000,48.64,48.9,48.13,48.14,1607840,0
+ACIW.US,D,20250827,000000,48.1,48.5,47.81,48.49,691965,0
+ACIW.US,D,20250828,000000,48.54,49.22,48.175,49.2,849854,0
+ACIW.US,D,20250829,000000,49.29,49.42,48.88,49.35,789288,0
+ACIW.US,D,20250902,000000,48.74,49.21,48.45,48.98,756062,0
+ACIW.US,D,20250903,000000,48.99,49.22,48.57,49.17,1140336,0
+ACIW.US,D,20250904,000000,49.24,49.67,48.41,49.64,800780,0
+ACIW.US,D,20250905,000000,49.96,50.995,49.87,50.25,709531,0
+ACIW.US,D,20250908,000000,50.79,51.3,49.48,51.21,1432846,0
+ACIW.US,D,20250909,000000,51.35,51.35,50.27,51.23,725182,0
+ACIW.US,D,20250910,000000,51.23,51.64,49.88,50.09,1057241,0
+ACIW.US,D,20250911,000000,50.48,50.91,49.43,50.63,915070,0
+ACIW.US,D,20250912,000000,50.79,50.94,50.115,50.15,888541,0
+ACIW.US,D,20250915,000000,50.28,50.54,49.57,49.59,677159,0
+ACIW.US,D,20250916,000000,49.51,49.51,48.825,49.38,812567,0
+ACIW.US,D,20250917,000000,49.77,51.19,49.55,49.76,833460,0
+ACIW.US,D,20250918,000000,50.09,51.25,49.89,51.13,894207,0
+ACIW.US,D,20250919,000000,51.35,51.47,50.16,50.89,2918499,0
+ACIW.US,D,20250922,000000,50.8,53.015,50.16,52.9,1513139,0
+ACIW.US,D,20250923,000000,53.07,53.45,52.19,52.36,960076,0
+ACIW.US,D,20250924,000000,52.61,52.99,52.2,52.28,494513,0
+ACIW.US,D,20250925,000000,52.01,52.02,51.11,51.71,566972,0
+ACIW.US,D,20250926,000000,51.67,52.45,51.3,52.26,475985,0
+ACIW.US,D,20250929,000000,52.42,52.61,52,52.34,838120,0
+ACIW.US,D,20250930,000000,52.34,52.82,51.405,52.77,843514,0
+ACIW.US,D,20251001,000000,52.49,52.91,52.125,52.74,847111,0
+ACIW.US,D,20251002,000000,52.86,53.17,52.51,53.02,588337,0
+ACIW.US,D,20251003,000000,53.02,54.28,53.02,53.62,682395,0
+ACIW.US,D,20251006,000000,53.79,54.245,53.1,53.58,846089,0
+ACIW.US,D,20251007,000000,53.48,53.64,52.655,52.69,575198,0
+ACIW.US,D,20251008,000000,52.93,53.33,52.23,52.89,605026,0
+ACIW.US,D,20251009,000000,52.89,52.89,51.635,52.38,481407,0
+ACIW.US,D,20251010,000000,52.5,52.64,50.625,51.01,499316,0
+ACIW.US,D,20251013,000000,51.55,51.55,50.56,51,420599,0
+ACIW.US,D,20251014,000000,50.21,51.82,50.21,51.48,400960,0
+ACIW.US,D,20251015,000000,51.71,52.08,50.28,50.52,522697,0
+ACIW.US,D,20251016,000000,51.14,51.2,48.05,48.18,967300,0
+ACIW.US,D,20251017,000000,47.83,48.875,47.5501,48.75,800782,0
+ACIW.US,D,20251020,000000,49.16,49.655,48.65,49.01,730197,0
+ACIW.US,D,20251021,000000,49.32,50.2,48.56,49.61,571800,0
+ACIW.US,D,20251022,000000,49.61,50.135,49.11,49.52,637843,0
+ACIW.US,D,20251023,000000,49.49,50.18,49.02,50.02,350313,0
+ACIW.US,D,20251024,000000,50.54,50.88,50.19,50.4,407709,0
+ACIW.US,D,20251027,000000,50.87,50.91,49.98,50.21,398594,0
+ACIW.US,D,20251028,000000,50.21,50.5,49.66,49.75,482238,0
+ACIW.US,D,20251029,000000,49.35,49.56,46.97,47.34,1037695,0
+ACIW.US,D,20251030,000000,47.23,48.53,46.67,47.23,1234426,0
+ACIW.US,D,20251031,000000,47.05,47.67,46.86,47.63,750820,0
+ACIW.US,D,20251103,000000,47.63,47.73,46.61,47.67,982627,0
+ACIW.US,D,20251104,000000,47.64,47.72,46.92,47.37,492827,0
+ACIW.US,D,20251105,000000,47.48,48.385,47.41,48.24,692277,0
+ACIW.US,D,20251106,000000,49.2,52.28,48.53,50.63,1521067,0
+ACIW.US,D,20251107,000000,50.5,50.5131,48.92,48.96,831568,0
+ACIW.US,D,20251110,000000,48.98,49.1475,47.345,47.48,885376,0
+ACIW.US,D,20251111,000000,47.63,48.77,47.14,48,883735,0
+ACIW.US,D,20251112,000000,48.22,48.765,47.47,47.57,872205,0
+ACIW.US,D,20251113,000000,47.11,47.58,46.77,47.16,668147,0
+ACIW.US,D,20251114,000000,46.76,47.1,46.41,46.965,612270,0
+ACIW.US,D,20251117,000000,46.78,47.13,46.02,46.3,943100,0
+ACIW.US,D,20251118,000000,46.03,46.61,45.73,46.26,723123,0
+ACIW.US,D,20251119,000000,46.42,46.67,45.905,46.32,583987,0
+ACIW.US,D,20251120,000000,47.05,47.54,45.61,45.66,710173,0
+ACIW.US,D,20251121,000000,45.66,47.29,45.66,46.61,778539,0
+ACIW.US,D,20251124,000000,46.62,47.005,46.1601,46.75,817128,0
+ACIW.US,D,20251125,000000,47.08,47.825,47.08,47.22,610074,0
+ACIW.US,D,20251126,000000,47.2,47.505,46.74,46.86,883955,0
+ACIW.US,D,20251128,000000,47.13,47.2,46.71,46.86,259846,0
+ACIW.US,D,20251201,000000,46.35,46.8,46.01,46.16,706164,0
+ACIW.US,D,20251202,000000,46.59,46.9,46.2,46.5,567415,0
+ACIW.US,D,20251203,000000,46.42,47.125,46.21,47.08,606417,0
+ACIW.US,D,20251204,000000,46.96,47.14,46.23,46.35,581155,0
+ACIW.US,D,20251205,000000,46.25,46.915,45.83,45.91,853914,0
+ACIW.US,D,20251208,000000,46.34,46.34,45.115,45.26,620491,0
+ACIW.US,D,20251209,000000,45.43,45.97,45.33,45.47,446990,0
+ACIW.US,D,20251210,000000,45.1,47.33,45.1,46.8,686307,0
+ACIW.US,D,20251211,000000,46.89,47.765,46.3,47.46,1250176,0
+ACIW.US,D,20251212,000000,47.5,47.99,47.33,47.53,689453,0
+ACIW.US,D,20251215,000000,47.78,47.78,46.53,46.67,773912,0
+ACIW.US,D,20251216,000000,46.81,48.36,46.81,48.05,1359688,0
+ACIW.US,D,20251217,000000,48.03,48.87,47.755,48.2,687421,0
+ACIW.US,D,20251218,000000,48.21,48.8,48.06,48.3,685047,0
+ACIW.US,D,20251219,000000,48.14,48.57,47.915,48.14,2161902,0
+ACIW.US,D,20251222,000000,48.1,49.44,48.1,48.94,668513,0
+ACIW.US,D,20251223,000000,48.69,49.33,48.3325,48.69,545086,0
+ACIW.US,D,20251224,000000,48.92,49.07,48.54,48.87,262244,0
+ACIW.US,D,20251226,000000,48.79,49.1,48.31,48.73,279147,0
+ACIW.US,D,20251229,000000,48.68,49.7,48.25,48.6,319341,0
+ACIW.US,D,20251230,000000,48.44,48.755,48.09,48.12,333202,0
+ACIW.US,D,20251231,000000,48.11,48.25,47.76,47.81,474151,0
+ACIW.US,D,20260102,000000,48.01,48.01,45.595,45.67,533975,0
+ACIW.US,D,20260105,000000,45.37,47.005,45.37,45.93,948263,0
+ACIW.US,D,20260106,000000,45.86,45.87,45.24,45.48,679361,0
+ACIW.US,D,20260107,000000,45.94,46.2,45.395,46.1,647813,0
+ACIW.US,D,20260108,000000,45.89,47.08,45.7463,46.7,806670,0
+ACIW.US,D,20260109,000000,46.62,47.11,45.995,46.77,428191,0
+ACIW.US,D,20260112,000000,46.47,47.41,46.05,47.1,540372,0
+ACIW.US,D,20260113,000000,47.03,47.53,45.12,45.63,468729,0
+ACIW.US,D,20260114,000000,45.46,45.665,44.86,45.47,426304,0
+ACIW.US,D,20260115,000000,45.47,45.72,43.4,43.49,971229,0
+ACIW.US,D,20260116,000000,43.49,44.055,42.65,42.99,732534,0
+ACIW.US,D,20260120,000000,42.35,43.11,42.0001,42.39,551875,0
+ACIW.US,D,20260121,000000,42.5,43.3,42.48,42.9,635258,0
+ACIW.US,D,20260122,000000,43.12,44.04,43.12,43.73,598961,0
+ACIW.US,D,20260123,000000,43.73,44.13,43.34,44.03,489089,0
+ACIW.US,D,20260126,000000,44.03,45.02,44.01,44.81,626314,0
+ACIW.US,D,20260127,000000,44.87,44.87,43.8301,44.7,659214,0
+ACIW.US,D,20260128,000000,44.92,45.28,43.435,43.5,651516,0
+ACIW.US,D,20260129,000000,43.32,43.45,41.86,43.2,922764,0
+ACIW.US,D,20260130,000000,43.08,44.0599,42.82,43.36,1140638,0
+ACIW.US,D,20260202,000000,43.36,44.51,43.045,43.45,982947,0
+ACIW.US,D,20260203,000000,42.77,42.83,38.89,39.52,2170950,0
+ACIW.US,D,20260204,000000,39.26,41.42,38.8901,40.97,925171,0
+ACIW.US,D,20260205,000000,41.57,42.2,40.495,40.66,1072765,0
+ACIW.US,D,20260206,000000,41.17,42.4,41.17,42.28,951977,0
+ACIW.US,D,20260209,000000,41.93,42.15,41.445,41.83,611824,0
+ACIW.US,D,20260210,000000,41.97,42.74,41.83,42.42,505961,0
+ACIW.US,D,20260211,000000,42.45,42.64,40.28,40.33,1389050,0
+ACIW.US,D,20260212,000000,40.49,41.25,38.53,39.27,875851,0
+ACIW.US,D,20260213,000000,39.66,40.5,39.52,39.56,652144,0
+ACIW.US,D,20260217,000000,40.31,41.08,40.17,40.58,957795,0
+ACIW.US,D,20260218,000000,40.74,41.2,40.53,40.6,712322,0
diff --git a/daily/us/nasdaq stocks/1/acmr.us.txt b/daily/us/nasdaq stocks/1/acmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..247b1e2c99ddb977546468566e9f933b03e9fd33
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acmr.us.txt	
@@ -0,0 +1,2083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACMR.US,D,20171103,000000,2.7233,2.828,1.9567,2.0167,1570554,0
+ACMR.US,D,20171106,000000,2.0033,2.1533,1.8667,1.87,211953,0
+ACMR.US,D,20171107,000000,1.8667,1.9007,1.8667,1.8667,97701,0
+ACMR.US,D,20171108,000000,1.8667,1.8833,1.8667,1.8667,355389,0
+ACMR.US,D,20171109,000000,1.8667,1.8767,1.8667,1.867,104052,0
+ACMR.US,D,20171110,000000,1.8833,1.92,1.87,1.9067,29532,0
+ACMR.US,D,20171113,000000,1.92,2.063,1.9067,1.97,65238,0
+ACMR.US,D,20171114,000000,2.05,2.1167,1.8833,1.99,181305,0
+ACMR.US,D,20171115,000000,1.97,2.08,1.93,2.08,110355,0
+ACMR.US,D,20171116,000000,2.0667,2.1967,2.0667,2.1733,100902,0
+ACMR.US,D,20171117,000000,2.2333,2.2967,2.1967,2.2967,94290,0
+ACMR.US,D,20171120,000000,2.3333,2.6133,2.3267,2.4467,168153,0
+ACMR.US,D,20171121,000000,2.55,2.55,2.4533,2.4733,120201,0
+ACMR.US,D,20171122,000000,2.5,2.501,2.3,2.3167,69483,0
+ACMR.US,D,20171124,000000,2.2833,2.4033,2.2833,2.29,76422,0
+ACMR.US,D,20171127,000000,2.29,2.4,2.2764,2.3,71355,0
+ACMR.US,D,20171128,000000,2.29,2.2937,2.236,2.2633,18945,0
+ACMR.US,D,20171129,000000,2.2733,2.35,2.18,2.26,76488,0
+ACMR.US,D,20171130,000000,2.2233,2.3,2.2133,2.25,8706,0
+ACMR.US,D,20171201,000000,2.1333,2.3,2.1333,2.2633,41064,0
+ACMR.US,D,20171204,000000,2.2633,2.2633,2.1333,2.1533,68349,0
+ACMR.US,D,20171205,000000,2.1367,2.1367,1.96,1.9933,65361,0
+ACMR.US,D,20171206,000000,2,2.0367,1.9333,1.9633,54063,0
+ACMR.US,D,20171207,000000,1.97,2.0857,1.9367,2,19071,0
+ACMR.US,D,20171208,000000,1.9733,2.08,1.9733,2.0167,7422,0
+ACMR.US,D,20171211,000000,1.9933,2.0667,1.9833,1.9867,55626,0
+ACMR.US,D,20171212,000000,2.0333,2.0366,1.8967,1.9467,58767,0
+ACMR.US,D,20171213,000000,1.95,2,1.8367,1.8433,57186,0
+ACMR.US,D,20171214,000000,1.86,1.93,1.8467,1.8467,46179,0
+ACMR.US,D,20171215,000000,1.85,1.9,1.6667,1.6667,162153,0
+ACMR.US,D,20171218,000000,1.6667,1.74,1.6667,1.7133,122193,0
+ACMR.US,D,20171219,000000,1.7267,1.7467,1.6733,1.6767,75729,0
+ACMR.US,D,20171220,000000,1.7172,1.7172,1.6067,1.6067,79326,0
+ACMR.US,D,20171221,000000,1.63,1.7367,1.6167,1.72,44043,0
+ACMR.US,D,20171222,000000,1.6733,1.6767,1.65,1.65,48216,0
+ACMR.US,D,20171226,000000,1.6564,1.6833,1.6564,1.67,31191,0
+ACMR.US,D,20171227,000000,1.67,1.6733,1.6367,1.64,185040,0
+ACMR.US,D,20171228,000000,1.66,1.705,1.6467,1.6833,17136,0
+ACMR.US,D,20171229,000000,1.6833,1.75,1.6833,1.75,20439,0
+ACMR.US,D,20180102,000000,1.75,1.8488,1.6867,1.77,14055,0
+ACMR.US,D,20180103,000000,1.8667,1.8739,1.7338,1.76,28515,0
+ACMR.US,D,20180104,000000,1.7567,1.82,1.7154,1.7717,8964,0
+ACMR.US,D,20180105,000000,1.7667,1.8428,1.7667,1.8367,8442,0
+ACMR.US,D,20180108,000000,1.85,1.85,1.7267,1.7467,79023,0
+ACMR.US,D,20180109,000000,1.738,1.8129,1.7367,1.7467,33657,0
+ACMR.US,D,20180110,000000,1.8428,1.85,1.72,1.73,46851,0
+ACMR.US,D,20180111,000000,1.7467,1.7983,1.74,1.7467,6741,0
+ACMR.US,D,20180112,000000,1.7567,1.7933,1.6767,1.7233,38532,0
+ACMR.US,D,20180116,000000,1.7333,1.7433,1.6033,1.6467,96495,0
+ACMR.US,D,20180117,000000,1.6033,1.69,1.6033,1.6667,50046,0
+ACMR.US,D,20180118,000000,1.6667,1.6749,1.6533,1.6533,9801,0
+ACMR.US,D,20180119,000000,1.6067,1.6767,1.6,1.6633,90900,0
+ACMR.US,D,20180122,000000,1.6667,1.672,1.5812,1.5833,100866,0
+ACMR.US,D,20180123,000000,1.6667,1.9897,1.6667,1.8867,913857,0
+ACMR.US,D,20180124,000000,1.9067,2.1167,1.7667,1.81,506541,0
+ACMR.US,D,20180125,000000,1.83,1.9033,1.77,1.77,312549,0
+ACMR.US,D,20180126,000000,1.7667,1.8,1.75,1.7667,125991,0
+ACMR.US,D,20180129,000000,1.8511,1.8511,1.7833,1.81,55038,0
+ACMR.US,D,20180130,000000,1.82,1.8217,1.7033,1.7033,99837,0
+ACMR.US,D,20180131,000000,1.7133,1.84,1.7133,1.79,200574,0
+ACMR.US,D,20180201,000000,1.7667,2.0967,1.7667,2,467298,0
+ACMR.US,D,20180202,000000,2.0033,2.0967,1.955,2.0367,110013,0
+ACMR.US,D,20180205,000000,2.0633,2.2783,2.06,2.25,194556,0
+ACMR.US,D,20180206,000000,2.11,2.2767,2.04,2.2767,136134,0
+ACMR.US,D,20180207,000000,2.26,2.3067,2.2033,2.2033,25461,0
+ACMR.US,D,20180208,000000,2.26,2.26,2.11,2.1467,43455,0
+ACMR.US,D,20180209,000000,2.15,2.3089,2.149,2.1667,153918,0
+ACMR.US,D,20180212,000000,2.15,2.1934,2.15,2.1934,14526,0
+ACMR.US,D,20180213,000000,2.272,2.272,2.14,2.1733,51888,0
+ACMR.US,D,20180214,000000,2.1767,2.2,2.0667,2.08,69711,0
+ACMR.US,D,20180215,000000,2.0767,2.2167,2.0767,2.1367,170820,0
+ACMR.US,D,20180216,000000,2.2,2.2,2.1333,2.16,73236,0
+ACMR.US,D,20180220,000000,2.1713,2.218,2.1713,2.19,7518,0
+ACMR.US,D,20180221,000000,2.2167,2.48,2.2,2.2833,106362,0
+ACMR.US,D,20180222,000000,2.3333,2.3867,2.3217,2.3367,24477,0
+ACMR.US,D,20180223,000000,2.4033,2.46,2.3333,2.3867,108705,0
+ACMR.US,D,20180226,000000,2.4167,2.4416,2.3234,2.33,46140,0
+ACMR.US,D,20180227,000000,2.3467,2.3633,2.33,2.3633,109758,0
+ACMR.US,D,20180228,000000,2.3333,2.35,2.24,2.2667,83502,0
+ACMR.US,D,20180301,000000,2.2367,2.3252,2.1965,2.24,13095,0
+ACMR.US,D,20180302,000000,2.2533,2.4133,2.21,2.4133,108741,0
+ACMR.US,D,20180305,000000,2.6667,2.8133,2.5003,2.6183,497835,0
+ACMR.US,D,20180306,000000,2.68,4.3966,2.6533,3.6667,3630372,0
+ACMR.US,D,20180307,000000,3.7333,4.243,3.49,3.9967,880350,0
+ACMR.US,D,20180308,000000,4.0367,4.58,4.0367,4.4867,751752,0
+ACMR.US,D,20180309,000000,4.5667,4.5667,4.2233,4.3767,481077,0
+ACMR.US,D,20180312,000000,4.3467,4.833,4.3447,4.5667,311271,0
+ACMR.US,D,20180313,000000,4.5533,4.8633,4.5333,4.7467,151572,0
+ACMR.US,D,20180314,000000,4.8267,5.1984,4.8267,4.98,229236,0
+ACMR.US,D,20180315,000000,5,5.1713,4.337,4.6767,212952,0
+ACMR.US,D,20180316,000000,4.7467,4.7967,4,4.1467,617850,0
+ACMR.US,D,20180319,000000,4.1333,4.1993,3.5,3.81,815529,0
+ACMR.US,D,20180320,000000,3.8367,4.523,3.7203,4.39,210810,0
+ACMR.US,D,20180321,000000,4.4067,4.5333,3.9067,4.0833,124632,0
+ACMR.US,D,20180322,000000,4.05,4.19,3.9567,4.1667,96372,0
+ACMR.US,D,20180323,000000,4.35,4.4433,4.18,4.3033,220404,0
+ACMR.US,D,20180326,000000,4.3667,4.3667,4.1667,4.26,114618,0
+ACMR.US,D,20180327,000000,4.2433,4.3467,4.0303,4.2967,107448,0
+ACMR.US,D,20180328,000000,4.27,4.27,4.0833,4.1267,77865,0
+ACMR.US,D,20180329,000000,4.0833,4.1367,4,4.1,46854,0
+ACMR.US,D,20180402,000000,4.0633,4.2467,4.0633,4.1033,105768,0
+ACMR.US,D,20180403,000000,4.1833,4.1833,4.0467,4.1033,55785,0
+ACMR.US,D,20180404,000000,4.0433,4.2767,3.9333,4.1,98352,0
+ACMR.US,D,20180405,000000,4.1667,4.1667,3.9333,4,122127,0
+ACMR.US,D,20180406,000000,3.9567,3.9933,3.9333,3.9333,35523,0
+ACMR.US,D,20180409,000000,3.9733,4.0667,3.967,4,54213,0
+ACMR.US,D,20180410,000000,4,4.2367,4,4.17,120786,0
+ACMR.US,D,20180411,000000,4.2067,4.2467,4.0667,4.2467,128928,0
+ACMR.US,D,20180412,000000,4.2467,4.6667,4.2467,4.6333,202884,0
+ACMR.US,D,20180413,000000,4.6633,4.7933,4.4333,4.53,107916,0
+ACMR.US,D,20180416,000000,4.61,4.7267,4.1467,4.2333,148221,0
+ACMR.US,D,20180417,000000,4.2733,4.2833,4.0533,4.1033,105600,0
+ACMR.US,D,20180418,000000,4.0867,4.16,4.0033,4.0133,105372,0
+ACMR.US,D,20180419,000000,4.0633,4.1,3.89,3.9967,179847,0
+ACMR.US,D,20180420,000000,3.95,4.07,3.9233,3.9467,69606,0
+ACMR.US,D,20180423,000000,3.9589,3.9589,3.7767,3.8,101061,0
+ACMR.US,D,20180424,000000,3.7633,3.7833,3.4107,3.5033,207084,0
+ACMR.US,D,20180425,000000,3.5067,3.59,3.4667,3.5367,74748,0
+ACMR.US,D,20180426,000000,3.5667,3.6267,3.4233,3.4233,43656,0
+ACMR.US,D,20180427,000000,3.4367,3.4367,3.3367,3.3633,109278,0
+ACMR.US,D,20180430,000000,3.3633,3.44,3.3633,3.3667,28110,0
+ACMR.US,D,20180501,000000,3.3667,3.4567,3.3667,3.3733,22821,0
+ACMR.US,D,20180502,000000,3.365,3.47,3.35,3.3867,19914,0
+ACMR.US,D,20180503,000000,3.4133,3.47,3.3933,3.4333,72213,0
+ACMR.US,D,20180504,000000,3.4967,3.6133,3.4333,3.6033,73596,0
+ACMR.US,D,20180507,000000,3.6233,4.2633,3.6233,4.17,108984,0
+ACMR.US,D,20180508,000000,4.0267,4.0267,3.5267,3.8467,235170,0
+ACMR.US,D,20180509,000000,3.7933,3.9767,3.7933,3.9167,80748,0
+ACMR.US,D,20180510,000000,3.99,4.0367,3.8833,4.0133,268332,0
+ACMR.US,D,20180511,000000,4.0267,4.0533,3.8533,4.03,127383,0
+ACMR.US,D,20180514,000000,4.0233,4.0233,3.8385,3.9633,60021,0
+ACMR.US,D,20180515,000000,3.9267,4.0233,3.8867,3.9633,88821,0
+ACMR.US,D,20180516,000000,3.94,4,3.8767,3.9167,48153,0
+ACMR.US,D,20180517,000000,3.9467,3.9467,3.7867,3.8,110958,0
+ACMR.US,D,20180518,000000,3.7867,3.7978,3.7133,3.77,68940,0
+ACMR.US,D,20180521,000000,3.8,3.825,3.7267,3.7433,36915,0
+ACMR.US,D,20180522,000000,3.7367,3.83,3.7134,3.75,192066,0
+ACMR.US,D,20180523,000000,3.73,3.7333,3.6667,3.6733,38193,0
+ACMR.US,D,20180524,000000,3.69,3.9933,3.6667,3.9067,203496,0
+ACMR.US,D,20180525,000000,3.8667,3.8667,3.7333,3.7433,75858,0
+ACMR.US,D,20180529,000000,3.7533,3.88,3.7433,3.8467,174480,0
+ACMR.US,D,20180530,000000,3.8606,4.2667,3.8606,4.1767,509382,0
+ACMR.US,D,20180531,000000,4.0933,4.3367,4.0933,4.2367,338304,0
+ACMR.US,D,20180601,000000,4.2333,4.9933,4.1794,4.6867,904956,0
+ACMR.US,D,20180604,000000,4.7,4.7433,4.26,4.4933,311748,0
+ACMR.US,D,20180605,000000,4.4667,4.53,4.17,4.1967,159744,0
+ACMR.US,D,20180606,000000,4.2267,4.2421,4.1533,4.21,71244,0
+ACMR.US,D,20180607,000000,4.2033,4.2033,4.0267,4.0733,93678,0
+ACMR.US,D,20180608,000000,4.0933,4.1388,4,4.0233,130566,0
+ACMR.US,D,20180611,000000,4,4.2567,3.9667,4.2533,275451,0
+ACMR.US,D,20180612,000000,4.2867,4.5367,4.2867,4.48,273393,0
+ACMR.US,D,20180613,000000,4.4933,4.6667,4.3933,4.4533,297810,0
+ACMR.US,D,20180614,000000,4.4967,4.6,4.42,4.47,280767,0
+ACMR.US,D,20180615,000000,4.4533,4.6633,4.3833,4.66,485040,0
+ACMR.US,D,20180618,000000,4.6633,4.9333,4.4734,4.5267,504060,0
+ACMR.US,D,20180619,000000,4.4633,4.6133,4.21,4.2367,436524,0
+ACMR.US,D,20180620,000000,4.2767,4.42,4.1867,4.32,247440,0
+ACMR.US,D,20180621,000000,4.3333,4.3333,3.8467,3.98,475464,0
+ACMR.US,D,20180622,000000,3.98,4.24,3.9337,4.18,2747580,0
+ACMR.US,D,20180625,000000,4.1433,4.2367,3.9433,3.9867,301989,0
+ACMR.US,D,20180626,000000,4.0133,4.0783,3.8933,3.9767,345390,0
+ACMR.US,D,20180627,000000,3.9967,4.0155,3.67,3.6833,323670,0
+ACMR.US,D,20180628,000000,3.6767,3.7733,3.6067,3.63,164574,0
+ACMR.US,D,20180629,000000,3.6667,3.6967,3.4917,3.5933,215271,0
+ACMR.US,D,20180702,000000,3.5933,3.6033,3.2767,3.34,298383,0
+ACMR.US,D,20180703,000000,3.3567,3.67,3.3114,3.6633,130344,0
+ACMR.US,D,20180705,000000,3.66,3.74,3.5,3.54,301140,0
+ACMR.US,D,20180706,000000,3.5533,3.6933,3.5533,3.6167,133134,0
+ACMR.US,D,20180709,000000,3.61,3.79,3.5537,3.7533,107232,0
+ACMR.US,D,20180710,000000,3.7733,3.8333,3.71,3.7933,91428,0
+ACMR.US,D,20180711,000000,3.7533,3.83,3.6,3.63,221640,0
+ACMR.US,D,20180712,000000,3.66,4.1633,3.6333,4.1467,572742,0
+ACMR.US,D,20180713,000000,4.1667,4.3033,4.0867,4.21,335397,0
+ACMR.US,D,20180716,000000,4.23,4.3833,4.03,4.1133,390522,0
+ACMR.US,D,20180717,000000,4.11,4.2532,4.0833,4.14,140811,0
+ACMR.US,D,20180718,000000,4.14,4.2633,4.0733,4.12,88512,0
+ACMR.US,D,20180719,000000,4.1267,4.16,4.0278,4.15,58287,0
+ACMR.US,D,20180720,000000,4.1367,4.2833,4.0985,4.2267,101202,0
+ACMR.US,D,20180723,000000,4.27,4.64,4.16,4.4767,481194,0
+ACMR.US,D,20180724,000000,4.54,4.6,4.4067,4.54,150000,0
+ACMR.US,D,20180725,000000,4.5333,4.553,4.35,4.49,79344,0
+ACMR.US,D,20180726,000000,4.5,4.5933,4.4676,4.5533,118800,0
+ACMR.US,D,20180727,000000,4.5667,4.5667,4.3533,4.4133,167061,0
+ACMR.US,D,20180730,000000,4.4333,4.4667,4.2333,4.26,105426,0
+ACMR.US,D,20180731,000000,4.3067,4.5,4.2933,4.32,153438,0
+ACMR.US,D,20180801,000000,4.35,4.6167,4.2667,4.6167,236115,0
+ACMR.US,D,20180802,000000,4.6467,4.8,4.5167,4.7633,328050,0
+ACMR.US,D,20180803,000000,4.7533,4.9333,4.7333,4.9133,338658,0
+ACMR.US,D,20180806,000000,4.9333,4.9433,4.8167,4.89,222180,0
+ACMR.US,D,20180807,000000,5,5.0033,4.5267,4.58,766272,0
+ACMR.US,D,20180808,000000,4.7167,4.88,4.5856,4.8467,244347,0
+ACMR.US,D,20180809,000000,4.8933,4.9433,4.7567,4.8767,309708,0
+ACMR.US,D,20180810,000000,4.85,4.9333,4.6767,4.9167,164913,0
+ACMR.US,D,20180813,000000,4.9,4.9667,4.5067,4.5833,359826,0
+ACMR.US,D,20180814,000000,4.5767,4.63,4.3033,4.4533,157518,0
+ACMR.US,D,20180815,000000,4.3667,4.4147,4.0616,4.2733,222498,0
+ACMR.US,D,20180816,000000,4.2533,4.4467,4.1167,4.3233,91647,0
+ACMR.US,D,20180817,000000,4.3233,4.36,4.23,4.25,54504,0
+ACMR.US,D,20180820,000000,4.2603,4.3333,4.1733,4.28,84222,0
+ACMR.US,D,20180821,000000,4.32,4.5,4.32,4.5,138879,0
+ACMR.US,D,20180822,000000,4.5133,4.5227,4.3533,4.3633,90798,0
+ACMR.US,D,20180823,000000,4.3433,4.4167,4.3,4.3733,57213,0
+ACMR.US,D,20180824,000000,4.3733,4.5,4.3733,4.5,85689,0
+ACMR.US,D,20180827,000000,4.5567,4.6067,4.52,4.5833,117015,0
+ACMR.US,D,20180828,000000,4.6233,4.7093,4.5333,4.6533,310560,0
+ACMR.US,D,20180829,000000,4.6767,4.7867,4.5242,4.6133,267717,0
+ACMR.US,D,20180830,000000,4.6133,4.6967,4.61,4.67,50550,0
+ACMR.US,D,20180831,000000,4.6767,4.7333,4.6767,4.7033,96774,0
+ACMR.US,D,20180904,000000,4.7,4.7,4.5067,4.5567,85887,0
+ACMR.US,D,20180905,000000,4.5333,4.61,4.4,4.5467,105609,0
+ACMR.US,D,20180906,000000,4.5433,4.57,4.3767,4.4333,49182,0
+ACMR.US,D,20180907,000000,4.4167,4.5333,4.3333,4.49,48396,0
+ACMR.US,D,20180910,000000,4.5233,4.5233,4.23,4.2467,145947,0
+ACMR.US,D,20180911,000000,4.2333,4.2367,4.0933,4.17,87936,0
+ACMR.US,D,20180912,000000,4.1333,4.1667,3.6833,3.7833,315873,0
+ACMR.US,D,20180913,000000,3.8467,4.1467,3.8467,4.045,74820,0
+ACMR.US,D,20180914,000000,4.0233,4.13,3.8033,3.8967,96954,0
+ACMR.US,D,20180917,000000,3.8933,4.08,3.8933,4.0067,59979,0
+ACMR.US,D,20180918,000000,4.0033,4.12,3.9533,3.9633,81324,0
+ACMR.US,D,20180919,000000,3.95,3.9735,3.8267,3.9033,77385,0
+ACMR.US,D,20180920,000000,4.0003,4.14,4,4.0867,43209,0
+ACMR.US,D,20180921,000000,4.0833,4.1167,3.96,3.97,101379,0
+ACMR.US,D,20180924,000000,3.95,3.95,3.8533,3.88,33618,0
+ACMR.US,D,20180925,000000,3.8967,3.9933,3.7344,3.7633,92859,0
+ACMR.US,D,20180926,000000,3.7733,3.8,3.69,3.6967,81417,0
+ACMR.US,D,20180927,000000,3.6833,3.7467,3.59,3.6167,110979,0
+ACMR.US,D,20180928,000000,3.7033,3.725,3.6121,3.69,93357,0
+ACMR.US,D,20181001,000000,3.73,3.85,3.7,3.7733,66759,0
+ACMR.US,D,20181002,000000,3.7667,3.8633,3.67,3.6767,46173,0
+ACMR.US,D,20181003,000000,3.6667,3.7333,3.6667,3.7233,62706,0
+ACMR.US,D,20181004,000000,3.6967,3.7333,3.6167,3.6433,43764,0
+ACMR.US,D,20181005,000000,3.64,3.64,3.41,3.45,261819,0
+ACMR.US,D,20181008,000000,3.43,3.6267,3.43,3.57,53637,0
+ACMR.US,D,20181009,000000,3.56,3.7333,3.56,3.7,60582,0
+ACMR.US,D,20181010,000000,3.6967,3.6967,3.4167,3.4367,92628,0
+ACMR.US,D,20181011,000000,3.4,3.5,3.2867,3.32,233715,0
+ACMR.US,D,20181012,000000,3.4167,3.4633,3.3761,3.4233,81276,0
+ACMR.US,D,20181015,000000,3.4633,3.5667,3.4567,3.5633,65985,0
+ACMR.US,D,20181016,000000,3.54,3.6167,3.4267,3.45,77295,0
+ACMR.US,D,20181017,000000,3.4533,3.475,3.3667,3.4267,18945,0
+ACMR.US,D,20181018,000000,3.5567,3.5567,3.3133,3.3567,154434,0
+ACMR.US,D,20181019,000000,3.3533,3.4833,3.3533,3.4133,62541,0
+ACMR.US,D,20181022,000000,3.33,3.38,3.33,3.3567,44991,0
+ACMR.US,D,20181023,000000,3.2767,3.3467,3.2167,3.2733,161448,0
+ACMR.US,D,20181024,000000,3.2767,3.2867,3.2033,3.2033,61536,0
+ACMR.US,D,20181025,000000,3.2267,3.28,3.17,3.2167,92172,0
+ACMR.US,D,20181026,000000,3.1667,3.21,3.0967,3.15,75579,0
+ACMR.US,D,20181029,000000,3.18,3.32,3.1067,3.1567,58527,0
+ACMR.US,D,20181030,000000,3.1033,3.19,3.0967,3.1567,64467,0
+ACMR.US,D,20181031,000000,3.1967,3.2467,3.1667,3.1833,52128,0
+ACMR.US,D,20181101,000000,3.1967,3.3333,3.1833,3.3333,23574,0
+ACMR.US,D,20181102,000000,3.3333,3.3933,3.3,3.34,78888,0
+ACMR.US,D,20181105,000000,3.3433,3.3667,3.2667,3.33,37932,0
+ACMR.US,D,20181106,000000,3.3333,3.3733,3.3133,3.3333,26202,0
+ACMR.US,D,20181107,000000,3.3367,3.4333,3.3167,3.4333,107982,0
+ACMR.US,D,20181108,000000,3.4333,4,3.4333,4,460080,0
+ACMR.US,D,20181109,000000,3.9333,3.9333,3.8167,3.91,98298,0
+ACMR.US,D,20181112,000000,3.9333,3.9333,3.76,3.7667,91686,0
+ACMR.US,D,20181113,000000,3.78,3.8667,3.73,3.82,85434,0
+ACMR.US,D,20181114,000000,3.91,3.91,3.7333,3.7833,61362,0
+ACMR.US,D,20181115,000000,3.7333,3.9067,3.5533,3.84,52245,0
+ACMR.US,D,20181116,000000,3.81,3.8167,3.6237,3.7433,92910,0
+ACMR.US,D,20181119,000000,3.7667,3.7667,3.61,3.6467,47250,0
+ACMR.US,D,20181120,000000,3.6067,3.63,3.2333,3.48,78744,0
+ACMR.US,D,20181121,000000,3.4933,3.6967,3.4933,3.6633,51405,0
+ACMR.US,D,20181123,000000,3.5567,3.69,3.53,3.6167,27957,0
+ACMR.US,D,20181126,000000,3.6767,3.75,3.627,3.7067,38913,0
+ACMR.US,D,20181127,000000,3.69,3.69,3.4733,3.5867,67023,0
+ACMR.US,D,20181128,000000,3.59,3.7533,3.5167,3.6767,118059,0
+ACMR.US,D,20181129,000000,3.6733,3.7033,3.6,3.6667,40425,0
+ACMR.US,D,20181130,000000,3.67,3.7667,3.63,3.7167,63048,0
+ACMR.US,D,20181203,000000,3.8033,3.8167,3.6367,3.6783,35832,0
+ACMR.US,D,20181204,000000,3.6767,3.7,3.44,3.49,87690,0
+ACMR.US,D,20181206,000000,3.49,3.5933,3.3667,3.5933,47376,0
+ACMR.US,D,20181207,000000,3.5567,3.6633,3.3767,3.49,76527,0
+ACMR.US,D,20181210,000000,3.5067,3.5533,3.43,3.46,36309,0
+ACMR.US,D,20181211,000000,3.4567,3.58,3.4567,3.5467,3879,0
+ACMR.US,D,20181212,000000,3.6533,3.6533,3.5667,3.5933,37287,0
+ACMR.US,D,20181213,000000,3.65,3.65,3.4601,3.54,23412,0
+ACMR.US,D,20181214,000000,3.62,3.62,3.47,3.47,10854,0
+ACMR.US,D,20181217,000000,3.4633,3.5733,3.3533,3.4233,87933,0
+ACMR.US,D,20181218,000000,3.4367,3.5167,3.4067,3.4067,36651,0
+ACMR.US,D,20181219,000000,3.4633,3.5167,3.37,3.3833,52416,0
+ACMR.US,D,20181220,000000,3.4433,3.5,3.3467,3.42,84213,0
+ACMR.US,D,20181221,000000,3.4167,3.4333,3.37,3.42,140277,0
+ACMR.US,D,20181224,000000,3.3667,3.4967,3.3533,3.3533,44433,0
+ACMR.US,D,20181226,000000,3.44,3.5,3.3467,3.4733,82623,0
+ACMR.US,D,20181227,000000,3.4533,3.5,3.3667,3.4867,98352,0
+ACMR.US,D,20181228,000000,3.5,3.5,3.4033,3.49,84372,0
+ACMR.US,D,20181231,000000,3.5167,3.66,3.4233,3.6267,59388,0
+ACMR.US,D,20190102,000000,3.59,3.6633,3.54,3.6233,78837,0
+ACMR.US,D,20190103,000000,3.6,3.6,3.4371,3.4567,63816,0
+ACMR.US,D,20190104,000000,3.4572,3.6,3.4523,3.5667,67986,0
+ACMR.US,D,20190107,000000,3.5056,3.62,3.3305,3.5833,81723,0
+ACMR.US,D,20190108,000000,3.6,3.6,3.4767,3.5767,37143,0
+ACMR.US,D,20190109,000000,3.573,3.58,3.4667,3.5267,51693,0
+ACMR.US,D,20190110,000000,3.5167,3.5333,3.4533,3.5,21810,0
+ACMR.US,D,20190111,000000,3.4833,3.5033,3.4333,3.5033,28338,0
+ACMR.US,D,20190114,000000,3.4516,3.4867,3.3933,3.42,33069,0
+ACMR.US,D,20190115,000000,3.46,3.4767,3.4067,3.4767,13413,0
+ACMR.US,D,20190116,000000,3.5,3.5,3.4163,3.4833,31974,0
+ACMR.US,D,20190117,000000,3.4167,3.4633,3.34,3.4267,39093,0
+ACMR.US,D,20190118,000000,3.43,3.4456,3.1933,3.2567,86154,0
+ACMR.US,D,20190122,000000,3.2567,3.2967,3.1133,3.1167,99438,0
+ACMR.US,D,20190123,000000,3.1667,3.2333,3.0733,3.09,86421,0
+ACMR.US,D,20190124,000000,3.0867,3.25,3.0867,3.25,79587,0
+ACMR.US,D,20190125,000000,3.29,3.3733,3.2667,3.34,71679,0
+ACMR.US,D,20190128,000000,3.2567,3.3467,3.2,3.24,53715,0
+ACMR.US,D,20190129,000000,3.2667,3.2667,3.1667,3.2033,27384,0
+ACMR.US,D,20190130,000000,3.19,3.1918,3.1096,3.1633,56748,0
+ACMR.US,D,20190131,000000,3.12,3.1867,3.0933,3.1033,136854,0
+ACMR.US,D,20190201,000000,3.1033,3.1633,3.07,3.0967,84084,0
+ACMR.US,D,20190204,000000,3.1133,3.14,3.0733,3.1067,65598,0
+ACMR.US,D,20190205,000000,3.1067,3.1633,3.0834,3.14,53739,0
+ACMR.US,D,20190206,000000,3.11,3.1423,3.1033,3.13,34401,0
+ACMR.US,D,20190207,000000,3.1167,3.15,3.0733,3.0867,68964,0
+ACMR.US,D,20190208,000000,3.0927,3.1268,3.0927,3.1033,71001,0
+ACMR.US,D,20190211,000000,3.1067,3.1633,3.1033,3.1067,93879,0
+ACMR.US,D,20190212,000000,3.1167,3.1633,3.0067,3.16,135366,0
+ACMR.US,D,20190213,000000,3.1167,3.2367,3.0533,3.1133,120483,0
+ACMR.US,D,20190214,000000,3.1167,3.2333,3.0667,3.1433,215361,0
+ACMR.US,D,20190215,000000,3.1333,3.1867,3.1033,3.1667,100956,0
+ACMR.US,D,20190219,000000,3.1667,3.325,3.15,3.3233,237111,0
+ACMR.US,D,20190220,000000,3.33,3.908,3.33,3.8333,575757,0
+ACMR.US,D,20190221,000000,3.7967,3.7967,3.5833,3.7133,174336,0
+ACMR.US,D,20190222,000000,3.7333,3.8867,3.7133,3.8633,381435,0
+ACMR.US,D,20190225,000000,3.8667,3.9833,3.8667,3.9167,202416,0
+ACMR.US,D,20190226,000000,3.8467,3.9067,3.81,3.8167,27855,0
+ACMR.US,D,20190227,000000,3.8267,3.8367,3.7133,3.7933,34311,0
+ACMR.US,D,20190228,000000,3.7967,3.8333,3.7541,3.7833,62322,0
+ACMR.US,D,20190301,000000,3.8333,3.88,3.809,3.8667,40341,0
+ACMR.US,D,20190304,000000,3.8667,4.16,3.8667,4.1433,311226,0
+ACMR.US,D,20190305,000000,4.14,4.4533,4.14,4.45,462552,0
+ACMR.US,D,20190306,000000,4.45,4.45,4.1633,4.2267,373455,0
+ACMR.US,D,20190307,000000,4.3167,4.3167,3.55,3.6967,597378,0
+ACMR.US,D,20190308,000000,3.6367,3.9967,3.6367,3.8833,152793,0
+ACMR.US,D,20190311,000000,3.92,4,3.8467,3.9533,155277,0
+ACMR.US,D,20190312,000000,3.9933,3.9933,3.895,3.9633,152604,0
+ACMR.US,D,20190313,000000,3.96,4.2967,3.9567,4.22,301746,0
+ACMR.US,D,20190314,000000,4.2567,4.6667,4.25,4.6,1022832,0
+ACMR.US,D,20190315,000000,4.6133,4.6267,4.4133,4.55,453930,0
+ACMR.US,D,20190318,000000,4.5433,4.9667,4.5067,4.9567,1217364,0
+ACMR.US,D,20190319,000000,4.96,5.8333,4.94,5.3167,2157153,0
+ACMR.US,D,20190320,000000,5.2267,5.4633,4.8336,5.31,922905,0
+ACMR.US,D,20190321,000000,5.3033,5.56,5.3,5.48,326676,0
+ACMR.US,D,20190322,000000,5.42,5.44,4.76,4.8267,477372,0
+ACMR.US,D,20190325,000000,4.9767,5.1667,4.8233,5.0533,330267,0
+ACMR.US,D,20190326,000000,5.0133,5.3333,5.0133,5.2667,483258,0
+ACMR.US,D,20190327,000000,5.25,5.2905,4.9533,5.0267,226698,0
+ACMR.US,D,20190328,000000,5.0267,5.09,4.8667,5.05,167802,0
+ACMR.US,D,20190329,000000,5.1267,5.1933,4.9167,5.1433,208533,0
+ACMR.US,D,20190401,000000,5.1533,5.2433,5.0067,5.1533,291276,0
+ACMR.US,D,20190402,000000,5.1567,5.2133,5.0639,5.0933,147627,0
+ACMR.US,D,20190403,000000,5.1633,5.3167,5.13,5.23,246537,0
+ACMR.US,D,20190404,000000,5.28,5.3333,5.0933,5.28,218829,0
+ACMR.US,D,20190405,000000,5.3133,5.3333,5.21,5.2667,158790,0
+ACMR.US,D,20190408,000000,5.2633,5.2633,5.1234,5.18,99048,0
+ACMR.US,D,20190409,000000,5.1767,5.24,5.0267,5.05,115641,0
+ACMR.US,D,20190410,000000,5.11,5.203,4.9733,5.1167,245343,0
+ACMR.US,D,20190411,000000,5.1167,5.1433,5.1,5.13,54336,0
+ACMR.US,D,20190412,000000,5.2067,5.37,5.0661,5.1867,281100,0
+ACMR.US,D,20190415,000000,5.2033,5.2033,5.0667,5.1467,74472,0
+ACMR.US,D,20190416,000000,5.1933,5.5533,5.1667,5.4667,662058,0
+ACMR.US,D,20190417,000000,5.5533,5.9467,5.4683,5.8367,981540,0
+ACMR.US,D,20190418,000000,5.8967,6.16,5.6833,6.1267,645813,0
+ACMR.US,D,20190422,000000,6.1933,6.4667,5.2033,5.4533,1060920,0
+ACMR.US,D,20190423,000000,5.44,5.7933,5.4033,5.6033,380478,0
+ACMR.US,D,20190424,000000,5.62,5.8145,5.5333,5.5833,165954,0
+ACMR.US,D,20190425,000000,5.58,5.6067,5.2667,5.3267,318906,0
+ACMR.US,D,20190426,000000,5.3567,5.4633,5.33,5.4233,155451,0
+ACMR.US,D,20190429,000000,5.42,5.7667,5.27,5.7333,268020,0
+ACMR.US,D,20190430,000000,5.8,5.88,5.6728,5.7433,219606,0
+ACMR.US,D,20190501,000000,5.7633,5.8467,5.7017,5.7967,126054,0
+ACMR.US,D,20190502,000000,5.7433,6.0867,5.6833,5.9833,262362,0
+ACMR.US,D,20190503,000000,5.9833,6.1667,5.937,6.1,177177,0
+ACMR.US,D,20190506,000000,6.04,6.1667,5.649,6.1067,464817,0
+ACMR.US,D,20190507,000000,6.09,6.4267,6.0867,6.25,336438,0
+ACMR.US,D,20190508,000000,6.4,6.5,6,6.14,478164,0
+ACMR.US,D,20190509,000000,6.2667,6.2963,5.73,6.17,350736,0
+ACMR.US,D,20190510,000000,6.16,6.4,6.16,6.34,232767,0
+ACMR.US,D,20190513,000000,6.3233,6.36,6.0567,6.24,398097,0
+ACMR.US,D,20190514,000000,6.3067,6.6667,6.25,6.6133,499146,0
+ACMR.US,D,20190515,000000,6.5367,7.2933,6.4667,7.1167,626919,0
+ACMR.US,D,20190516,000000,7.1667,7.25,6.2425,6.3133,611043,0
+ACMR.US,D,20190517,000000,6.22,6.55,6.22,6.4133,275334,0
+ACMR.US,D,20190520,000000,6.3167,6.3167,5.8867,5.91,378024,0
+ACMR.US,D,20190521,000000,5.9933,6.1533,5.9267,6.08,256566,0
+ACMR.US,D,20190522,000000,5.99,6.05,5.5267,5.8267,328569,0
+ACMR.US,D,20190523,000000,5.76,5.93,5.5167,5.88,390768,0
+ACMR.US,D,20190524,000000,5.8833,6.13,5.84,6.03,104562,0
+ACMR.US,D,20190528,000000,6.0967,6.36,6.04,6.22,204567,0
+ACMR.US,D,20190529,000000,6.2067,6.4733,6.1967,6.3367,168033,0
+ACMR.US,D,20190530,000000,6.3767,6.5133,6.2033,6.3167,192579,0
+ACMR.US,D,20190531,000000,6.2233,6.4733,6.19,6.42,176814,0
+ACMR.US,D,20190603,000000,6.4333,6.5505,6.0967,6.1533,353031,0
+ACMR.US,D,20190604,000000,6.1967,6.2733,5.9167,6.2333,389610,0
+ACMR.US,D,20190605,000000,6.2833,6.3333,5.8572,6.05,338658,0
+ACMR.US,D,20190606,000000,6.0467,6.2533,5.8433,6.1867,298938,0
+ACMR.US,D,20190607,000000,6.2067,6.29,6.0833,6.1533,188742,0
+ACMR.US,D,20190610,000000,6.19,6.3,6.0033,6.3,256533,0
+ACMR.US,D,20190611,000000,6.33,6.3916,5.9067,6.0967,395520,0
+ACMR.US,D,20190612,000000,6.0533,6.1233,5.9442,6.07,230403,0
+ACMR.US,D,20190613,000000,6.07,6.1267,5.6667,5.83,392928,0
+ACMR.US,D,20190614,000000,5.82,5.8867,5.67,5.7467,276057,0
+ACMR.US,D,20190617,000000,5.7333,5.7333,5.5033,5.5767,491484,0
+ACMR.US,D,20190618,000000,6.0667,6.21,5.79,5.91,628080,0
+ACMR.US,D,20190619,000000,5.9,5.9,5.5767,5.8267,398283,0
+ACMR.US,D,20190620,000000,5.8567,5.8867,5.6233,5.6433,277665,0
+ACMR.US,D,20190621,000000,5.6067,5.6067,5.3033,5.3967,448887,0
+ACMR.US,D,20190624,000000,5.3967,5.5233,5.31,5.4233,268830,0
+ACMR.US,D,20190625,000000,5.3767,5.38,5.115,5.1467,364995,0
+ACMR.US,D,20190626,000000,5.22,5.3,5.0833,5.2133,280140,0
+ACMR.US,D,20190627,000000,5.2367,5.3167,5.09,5.1467,450072,0
+ACMR.US,D,20190628,000000,5.1833,5.3833,5.12,5.2033,3162942,0
+ACMR.US,D,20190701,000000,5.3567,5.9633,5.3567,5.9267,638571,0
+ACMR.US,D,20190702,000000,5.9,5.9,5.6867,5.79,278679,0
+ACMR.US,D,20190703,000000,5.78,5.8367,5.6633,5.76,174054,0
+ACMR.US,D,20190705,000000,5.5,5.6833,5.3167,5.4933,365964,0
+ACMR.US,D,20190708,000000,5.4767,5.67,5.42,5.6267,223908,0
+ACMR.US,D,20190709,000000,5.5933,5.6867,5.5933,5.6167,139560,0
+ACMR.US,D,20190710,000000,5.65,5.7533,5.5467,5.6067,181587,0
+ACMR.US,D,20190711,000000,5.6467,5.65,5.4476,5.5033,123546,0
+ACMR.US,D,20190712,000000,5.5067,5.5933,5.45,5.5033,228459,0
+ACMR.US,D,20190715,000000,5.52,5.65,5.3533,5.5067,158646,0
+ACMR.US,D,20190716,000000,5.5333,5.7,5.5333,5.6067,179169,0
+ACMR.US,D,20190717,000000,5.6233,5.7825,5.4333,5.7733,287502,0
+ACMR.US,D,20190718,000000,5.7867,6.367,5.75,6.3433,1122630,0
+ACMR.US,D,20190719,000000,6.3,6.3333,5.95,6.0867,675858,0
+ACMR.US,D,20190722,000000,6.1,6.1333,5.98,6.1067,218523,0
+ACMR.US,D,20190723,000000,6.1167,6.1467,5.9767,6.0567,164271,0
+ACMR.US,D,20190724,000000,6.0067,6.1233,5.8739,6.0833,186597,0
+ACMR.US,D,20190725,000000,6.08,6.08,5.8867,5.8933,104187,0
+ACMR.US,D,20190726,000000,5.9533,6.05,5.9233,5.93,132465,0
+ACMR.US,D,20190729,000000,6.0067,6.04,5.8667,6.02,144597,0
+ACMR.US,D,20190730,000000,5.97,6.0167,5.82,5.83,136119,0
+ACMR.US,D,20190731,000000,5.83,5.9867,5.7834,5.81,174852,0
+ACMR.US,D,20190801,000000,5.8067,5.91,5.2533,5.3333,770334,0
+ACMR.US,D,20190802,000000,5.3233,5.4867,5.3,5.3333,286149,0
+ACMR.US,D,20190805,000000,5.32,5.38,5.1433,5.24,223098,0
+ACMR.US,D,20190806,000000,5.28,5.41,5.1467,5.28,259689,0
+ACMR.US,D,20190807,000000,5.22,5.3667,5.14,5.3667,189882,0
+ACMR.US,D,20190808,000000,5.99,6,5.64,5.94,765903,0
+ACMR.US,D,20190809,000000,5.9167,5.9466,5.64,5.7267,229236,0
+ACMR.US,D,20190812,000000,5.7167,6.1233,5.6533,5.9333,519732,0
+ACMR.US,D,20190813,000000,5.9067,6.1567,5.8133,6.1033,469230,0
+ACMR.US,D,20190814,000000,5.6467,5.6533,4.8067,4.8367,1532295,0
+ACMR.US,D,20190815,000000,4.6633,4.7083,4.45,4.66,3330783,0
+ACMR.US,D,20190816,000000,4.6667,4.7667,4.6133,4.66,1270518,0
+ACMR.US,D,20190819,000000,4.8167,4.8433,4.6333,4.6867,795462,0
+ACMR.US,D,20190820,000000,4.6833,4.9,4.6333,4.7433,604848,0
+ACMR.US,D,20190821,000000,4.7733,4.8567,4.67,4.75,326547,0
+ACMR.US,D,20190822,000000,4.9767,4.9767,4.7367,4.9067,461370,0
+ACMR.US,D,20190823,000000,4.8367,4.9833,4.6333,4.6967,538500,0
+ACMR.US,D,20190826,000000,4.7633,4.7633,4.5467,4.6467,465039,0
+ACMR.US,D,20190827,000000,4.65,4.69,4.5833,4.62,382539,0
+ACMR.US,D,20190828,000000,4.6333,4.71,4.5833,4.6367,227811,0
+ACMR.US,D,20190829,000000,4.6967,4.8133,4.6717,4.7533,292263,0
+ACMR.US,D,20190830,000000,4.7633,4.7967,4.71,4.7667,143754,0
+ACMR.US,D,20190903,000000,4.7333,4.9967,4.7,4.9033,448311,0
+ACMR.US,D,20190904,000000,4.9733,5.3133,4.8711,5.2333,928407,0
+ACMR.US,D,20190905,000000,5.3,5.4667,5,5,617901,0
+ACMR.US,D,20190906,000000,5.0167,5.0467,4.7667,4.78,679467,0
+ACMR.US,D,20190909,000000,4.8967,4.9256,4.7217,4.7767,413997,0
+ACMR.US,D,20190910,000000,4.73,4.9067,4.6967,4.86,284307,0
+ACMR.US,D,20190911,000000,4.88,4.9833,4.7033,4.77,572436,0
+ACMR.US,D,20190912,000000,4.7833,4.845,4.7167,4.7567,164256,0
+ACMR.US,D,20190913,000000,4.76,5.0667,4.7567,4.9,330534,0
+ACMR.US,D,20190916,000000,4.8167,4.95,4.8167,4.8833,228588,0
+ACMR.US,D,20190917,000000,4.8533,4.9108,4.7183,4.8467,221193,0
+ACMR.US,D,20190918,000000,4.8433,4.9566,4.7533,4.8933,170523,0
+ACMR.US,D,20190919,000000,4.9233,4.9933,4.7333,4.7533,215463,0
+ACMR.US,D,20190920,000000,4.77,4.8941,4.69,4.7967,275562,0
+ACMR.US,D,20190923,000000,4.83,5.0667,4.8191,4.9533,270894,0
+ACMR.US,D,20190924,000000,4.95,5.143,4.7,4.73,385788,0
+ACMR.US,D,20190925,000000,4.7733,4.86,4.6867,4.86,129972,0
+ACMR.US,D,20190926,000000,4.8433,4.8521,4.6967,4.7,89853,0
+ACMR.US,D,20190927,000000,4.7,4.75,4.4733,4.59,480885,0
+ACMR.US,D,20190930,000000,4.5633,4.6367,4.4842,4.62,184737,0
+ACMR.US,D,20191001,000000,4.6367,4.7133,4.48,4.51,232056,0
+ACMR.US,D,20191002,000000,4.4733,4.64,4.45,4.6067,188337,0
+ACMR.US,D,20191003,000000,4.6033,4.7433,4.5996,4.65,112464,0
+ACMR.US,D,20191004,000000,4.6433,4.7533,4.5183,4.6333,158439,0
+ACMR.US,D,20191007,000000,4.5767,4.6633,4.4733,4.4967,193083,0
+ACMR.US,D,20191008,000000,4.4733,4.4733,4.2333,4.37,300711,0
+ACMR.US,D,20191009,000000,4.39,4.5433,4.3633,4.45,207612,0
+ACMR.US,D,20191010,000000,4.4633,4.55,4.35,4.4133,131838,0
+ACMR.US,D,20191011,000000,4.48,4.54,4.41,4.41,126081,0
+ACMR.US,D,20191014,000000,4.4133,4.5167,4.2167,4.27,239340,0
+ACMR.US,D,20191015,000000,4.2933,4.47,4.2933,4.3967,143541,0
+ACMR.US,D,20191016,000000,4.3665,4.38,4.2133,4.28,162579,0
+ACMR.US,D,20191017,000000,4.3333,4.4146,4.32,4.4133,83550,0
+ACMR.US,D,20191018,000000,4.3733,4.4133,4.21,4.22,139773,0
+ACMR.US,D,20191021,000000,4.2667,4.4167,4.22,4.3833,135492,0
+ACMR.US,D,20191022,000000,4.4667,4.4728,4.3,4.3733,95409,0
+ACMR.US,D,20191023,000000,4.3433,4.4433,4.2533,4.27,233718,0
+ACMR.US,D,20191024,000000,4.2933,4.7033,4.2867,4.5,393264,0
+ACMR.US,D,20191025,000000,4.55,4.5933,4.4333,4.4667,299247,0
+ACMR.US,D,20191028,000000,4.4783,4.5933,4.4267,4.5167,386352,0
+ACMR.US,D,20191029,000000,4.5033,4.5333,4.31,4.3233,290064,0
+ACMR.US,D,20191030,000000,4.35,4.3567,4.2833,4.3333,255345,0
+ACMR.US,D,20191031,000000,4.3233,4.3333,4.17,4.1967,204108,0
+ACMR.US,D,20191101,000000,4.2033,4.32,4.2033,4.2767,213375,0
+ACMR.US,D,20191104,000000,4.3033,4.565,4.3,4.5467,342837,0
+ACMR.US,D,20191105,000000,4.5433,4.8133,4.4834,4.7533,331947,0
+ACMR.US,D,20191106,000000,4.7633,4.9667,4.7633,4.8,591738,0
+ACMR.US,D,20191107,000000,5.2,5.2933,4.8933,5.2167,900501,0
+ACMR.US,D,20191108,000000,5.2167,5.25,4.7,4.8067,465831,0
+ACMR.US,D,20191111,000000,4.7967,4.83,4.48,4.7967,524628,0
+ACMR.US,D,20191112,000000,4.79,5,4.7767,4.9833,355527,0
+ACMR.US,D,20191113,000000,4.9867,5.0033,4.679,4.84,272412,0
+ACMR.US,D,20191114,000000,4.8367,5.02,4.77,4.7867,331932,0
+ACMR.US,D,20191115,000000,4.8233,4.9,4.7133,4.8067,224997,0
+ACMR.US,D,20191118,000000,4.77,4.8032,4.6733,4.7167,227238,0
+ACMR.US,D,20191119,000000,4.72,4.81,4.6333,4.66,303216,0
+ACMR.US,D,20191120,000000,4.6233,4.9367,4.6067,4.8767,761886,0
+ACMR.US,D,20191121,000000,4.8467,4.9333,4.7367,4.7667,441834,0
+ACMR.US,D,20191122,000000,4.7767,4.8167,4.6133,4.6233,384777,0
+ACMR.US,D,20191125,000000,4.7067,4.8433,4.6833,4.77,285930,0
+ACMR.US,D,20191126,000000,4.7733,4.8,4.6733,4.7,165705,0
+ACMR.US,D,20191127,000000,4.6933,4.7167,4.5233,4.5967,560097,0
+ACMR.US,D,20191129,000000,4.6233,4.6633,4.52,4.6033,256269,0
+ACMR.US,D,20191202,000000,4.6667,4.7033,4.5867,4.6367,238119,0
+ACMR.US,D,20191203,000000,4.5333,4.6667,4.5267,4.6633,261852,0
+ACMR.US,D,20191204,000000,4.68,4.7533,4.64,4.7033,247107,0
+ACMR.US,D,20191205,000000,4.7233,4.9267,4.7041,4.89,278841,0
+ACMR.US,D,20191206,000000,4.8967,5.1933,4.8967,5.14,463989,0
+ACMR.US,D,20191209,000000,5.1767,5.1767,4.8267,4.89,224703,0
+ACMR.US,D,20191210,000000,4.9167,5.08,4.9167,5.0267,156546,0
+ACMR.US,D,20191211,000000,5.0467,5.3333,5.0467,5.2433,379407,0
+ACMR.US,D,20191212,000000,5.2567,5.3,5.2333,5.3,137388,0
+ACMR.US,D,20191213,000000,5.3033,5.65,5.2533,5.63,456501,0
+ACMR.US,D,20191216,000000,5.6867,6.0833,5.64,6.0633,757137,0
+ACMR.US,D,20191217,000000,6.2233,6.3633,6.0814,6.23,591288,0
+ACMR.US,D,20191218,000000,6.2633,6.3067,6.08,6.1433,425667,0
+ACMR.US,D,20191219,000000,6.1367,6.2111,6.0334,6.09,471696,0
+ACMR.US,D,20191220,000000,6.1,6.2067,6.1,6.1567,298503,0
+ACMR.US,D,20191223,000000,6.1833,6.5833,6.1033,6.54,797556,0
+ACMR.US,D,20191224,000000,6.5633,6.5967,6.4167,6.4433,450156,0
+ACMR.US,D,20191226,000000,6.4533,6.53,6.25,6.3367,510171,0
+ACMR.US,D,20191227,000000,6.2867,6.4333,6.0267,6.1333,539211,0
+ACMR.US,D,20191230,000000,6.1467,6.1467,6.01,6.0483,569013,0
+ACMR.US,D,20191231,000000,6.1,6.2593,6.0833,6.15,334182,0
+ACMR.US,D,20200102,000000,6.2433,6.43,6.17,6.31,481248,0
+ACMR.US,D,20200103,000000,6.1933,6.4167,6.15,6.3667,346020,0
+ACMR.US,D,20200106,000000,6.3033,7.2633,6.3,7,1856280,0
+ACMR.US,D,20200107,000000,7.1467,8.2367,7.08,8.1667,2801193,0
+ACMR.US,D,20200108,000000,8.15,8.7633,8.1467,8.26,2669097,0
+ACMR.US,D,20200109,000000,8.2867,8.3333,7.4567,7.8267,1559649,0
+ACMR.US,D,20200110,000000,7.8333,8.14,7.7767,7.8767,588993,0
+ACMR.US,D,20200113,000000,8.05,8.81,8.05,8.76,1917129,0
+ACMR.US,D,20200114,000000,9,10.61,9,10.53,3761733,0
+ACMR.US,D,20200115,000000,10.53,12.233,10.24,11.717,6698574,0
+ACMR.US,D,20200116,000000,11.85,12.54,11.818,12.103,3612324,0
+ACMR.US,D,20200117,000000,12,12.123,10.783,12.03,2610573,0
+ACMR.US,D,20200121,000000,11.997,14.23,11.667,14.223,4022907,0
+ACMR.US,D,20200122,000000,15.333,17.067,14.527,16.17,8322138,0
+ACMR.US,D,20200123,000000,15.557,15.657,13.257,13.42,5315109,0
+ACMR.US,D,20200124,000000,13.947,13.957,11.667,11.903,5363943,0
+ACMR.US,D,20200127,000000,11.003,12.933,10.833,12.523,4103667,0
+ACMR.US,D,20200128,000000,13.26,14.317,12.177,12.69,2814948,0
+ACMR.US,D,20200129,000000,12.6,13.08,11.907,12.347,1344702,0
+ACMR.US,D,20200130,000000,12.153,12.28,11.7,12.013,1820121,0
+ACMR.US,D,20200131,000000,12,12,11.084,11.58,1424346,0
+ACMR.US,D,20200203,000000,11.63,12.997,11.5,11.843,2009826,0
+ACMR.US,D,20200204,000000,12.433,13.027,12.2,12.783,1791552,0
+ACMR.US,D,20200205,000000,13.34,13.4,11.592,11.783,1638753,0
+ACMR.US,D,20200206,000000,11.987,12.797,11.783,12.333,1566321,0
+ACMR.US,D,20200207,000000,12.467,12.576,11.823,12.01,1668255,0
+ACMR.US,D,20200210,000000,12.02,14,11.953,13.863,3295314,0
+ACMR.US,D,20200211,000000,14.253,14.429,12.437,13.103,4423098,0
+ACMR.US,D,20200212,000000,13.24,13.667,12.843,13.587,1680540,0
+ACMR.US,D,20200213,000000,13.573,13.573,12.767,12.9,1416651,0
+ACMR.US,D,20200214,000000,12.953,13.16,12.687,13.033,826794,0
+ACMR.US,D,20200218,000000,13.36,14.253,13.29,13.943,3774879,0
+ACMR.US,D,20200219,000000,14.13,15.463,13.227,13.307,4156548,0
+ACMR.US,D,20200220,000000,13.477,14.367,13.41,14.217,2117589,0
+ACMR.US,D,20200221,000000,14.31,14.525,12.85,12.907,1880808,0
+ACMR.US,D,20200224,000000,12.133,13.23,11.627,12.753,1983873,0
+ACMR.US,D,20200225,000000,12.983,13.214,12.023,12.5,1582731,0
+ACMR.US,D,20200226,000000,12.32,12.747,12.17,12.453,867168,0
+ACMR.US,D,20200227,000000,11.667,12.1,11.303,11.703,1916100,0
+ACMR.US,D,20200228,000000,11.09,11.787,10.71,11.65,1712025,0
+ACMR.US,D,20200302,000000,11.943,12.227,11.233,12.223,958965,0
+ACMR.US,D,20200303,000000,12.33,12.427,11.557,11.853,1571991,0
+ACMR.US,D,20200304,000000,12.04,12.28,11.667,11.9,776610,0
+ACMR.US,D,20200305,000000,11.63,12.073,11.53,11.763,807669,0
+ACMR.US,D,20200306,000000,11.5,11.533,10.313,10.677,1582053,0
+ACMR.US,D,20200309,000000,9.42,9.768,9,9.0033,1696857,0
+ACMR.US,D,20200310,000000,9.3333,9.767,8.7033,8.93,2834103,0
+ACMR.US,D,20200311,000000,9.0733,9.0733,8.2667,8.5333,1927791,0
+ACMR.US,D,20200312,000000,8.3333,8.4867,7.4267,7.81,1792791,0
+ACMR.US,D,20200313,000000,8.4733,8.7967,7.1767,7.6233,1746531,0
+ACMR.US,D,20200316,000000,6.3833,7.2967,6.3233,7.0033,1562091,0
+ACMR.US,D,20200317,000000,7.1467,8.3067,6.82,8.0067,1724427,0
+ACMR.US,D,20200318,000000,7.38,7.6172,5.3167,5.75,2515320,0
+ACMR.US,D,20200319,000000,7.3167,7.3167,6.19,6.8333,3808461,0
+ACMR.US,D,20200320,000000,7.28,8.02,7.2233,7.3567,2702325,0
+ACMR.US,D,20200323,000000,7.4733,8.99,7.1767,8.74,2925897,0
+ACMR.US,D,20200324,000000,9.4433,10.487,9.0367,9.4133,3089541,0
+ACMR.US,D,20200325,000000,9.4533,9.967,9.0335,9.2333,1719810,0
+ACMR.US,D,20200326,000000,9.35,10.003,9.35,9.967,1802667,0
+ACMR.US,D,20200327,000000,9.3667,9.75,9.1465,9.46,1011282,0
+ACMR.US,D,20200330,000000,9.4767,10.1,9.3027,9.997,1137033,0
+ACMR.US,D,20200331,000000,10,10.2,9.63,9.87,1567842,0
+ACMR.US,D,20200401,000000,9.45,9.707,8.96,9.1133,1084296,0
+ACMR.US,D,20200402,000000,9.06,9.54,8.9333,9.1733,776262,0
+ACMR.US,D,20200403,000000,9.1667,9.27,8.5517,9.0667,721659,0
+ACMR.US,D,20200406,000000,9.2933,10.907,9.1033,10.85,2129490,0
+ACMR.US,D,20200407,000000,11,11.58,10.595,11.083,1769034,0
+ACMR.US,D,20200408,000000,11.333,11.739,11.157,11.627,1619793,0
+ACMR.US,D,20200409,000000,11.723,11.978,10.831,11.027,1128690,0
+ACMR.US,D,20200413,000000,11.07,11.097,10.537,11.093,918912,0
+ACMR.US,D,20200414,000000,11.333,12.197,11.333,11.53,1429620,0
+ACMR.US,D,20200415,000000,11.613,11.66,10.717,11.16,817608,0
+ACMR.US,D,20200416,000000,11.19,11.93,11.19,11.91,982392,0
+ACMR.US,D,20200417,000000,12.167,12.673,11.86,12.023,956745,0
+ACMR.US,D,20200420,000000,11.833,12.637,11.833,12.01,634434,0
+ACMR.US,D,20200421,000000,11.833,11.933,10.924,11.11,1031085,0
+ACMR.US,D,20200422,000000,11.517,12.427,11.517,12.363,896940,0
+ACMR.US,D,20200423,000000,12.287,12.47,11.748,11.943,865917,0
+ACMR.US,D,20200424,000000,12.01,12.227,11.5,12.167,996168,0
+ACMR.US,D,20200427,000000,12.5,13.597,12.433,12.673,1850985,0
+ACMR.US,D,20200428,000000,12.933,13.197,12.483,12.753,991128,0
+ACMR.US,D,20200429,000000,13.137,14,13.063,13.813,1139286,0
+ACMR.US,D,20200430,000000,13.93,13.93,13.19,13.31,651183,0
+ACMR.US,D,20200501,000000,12.833,13.167,11.673,11.893,1474302,0
+ACMR.US,D,20200504,000000,11.73,12.23,11.523,11.93,824286,0
+ACMR.US,D,20200505,000000,12.147,13.02,12.147,12.56,859221,0
+ACMR.US,D,20200506,000000,13.203,13.953,12.963,13.1,1395378,0
+ACMR.US,D,20200507,000000,13.193,14.96,13.193,14.73,2169990,0
+ACMR.US,D,20200508,000000,14.54,15.88,14.45,15.553,2123658,0
+ACMR.US,D,20200511,000000,15.61,18.12,15.45,17.947,2533902,0
+ACMR.US,D,20200512,000000,18.333,19.593,17.223,18.683,3437352,0
+ACMR.US,D,20200513,000000,18.767,18.937,15.923,16.76,2366106,0
+ACMR.US,D,20200514,000000,16.077,20.127,16.07,20.01,3845820,0
+ACMR.US,D,20200515,000000,19,19.916,18.487,19.57,1750689,0
+ACMR.US,D,20200518,000000,20.4,21.32,19.551,21.203,1716276,0
+ACMR.US,D,20200519,000000,21.267,23.083,21.263,21.897,2085606,0
+ACMR.US,D,20200520,000000,21.903,22.51,17.82,18.36,4079799,0
+ACMR.US,D,20200521,000000,19.317,20.46,17.713,18.167,2470974,0
+ACMR.US,D,20200522,000000,18.41,18.89,16.987,17.623,1356522,0
+ACMR.US,D,20200526,000000,18.993,20.957,18.931,19.733,2913987,0
+ACMR.US,D,20200527,000000,20.003,20.213,17.667,19.72,1854990,0
+ACMR.US,D,20200528,000000,19.633,20.667,19.213,19.55,918186,0
+ACMR.US,D,20200529,000000,19.767,20,18.75,19.93,1364661,0
+ACMR.US,D,20200601,000000,20.003,22.323,20.003,21.3,1787337,0
+ACMR.US,D,20200602,000000,21.313,21.457,19.833,20.303,1453335,0
+ACMR.US,D,20200603,000000,20.433,21.957,20.433,21.693,1286559,0
+ACMR.US,D,20200604,000000,21.697,21.773,20.91,21.7,732123,0
+ACMR.US,D,20200605,000000,21.627,22.466,20.523,20.813,1371564,0
+ACMR.US,D,20200608,000000,20.663,20.7,18.52,18.94,2597436,0
+ACMR.US,D,20200609,000000,18.753,19.91,18.553,19.153,1137759,0
+ACMR.US,D,20200610,000000,19.457,19.683,18.6,19.453,1289553,0
+ACMR.US,D,20200611,000000,18.667,19.397,18.207,18.45,1449939,0
+ACMR.US,D,20200612,000000,18.873,19.583,17.943,18.783,1093995,0
+ACMR.US,D,20200615,000000,17.947,19.73,17.737,19.5,1376028,0
+ACMR.US,D,20200616,000000,19.91,20.163,19.223,19.777,922587,0
+ACMR.US,D,20200617,000000,19.777,21.467,19.673,20.46,1352664,0
+ACMR.US,D,20200618,000000,20.397,21.46,19.93,20.387,899478,0
+ACMR.US,D,20200619,000000,20.76,21.437,19.977,20.143,920700,0
+ACMR.US,D,20200622,000000,19.7,19.843,19.063,19.2,1282332,0
+ACMR.US,D,20200623,000000,19.783,21.66,19.783,20.613,1656756,0
+ACMR.US,D,20200624,000000,20.533,21.3,20.007,21.187,1099743,0
+ACMR.US,D,20200625,000000,21.183,21.29,20.393,21.067,771765,0
+ACMR.US,D,20200626,000000,21.133,21.167,19.87,20.223,680616,0
+ACMR.US,D,20200629,000000,20.41,20.41,18.743,19.333,1129632,0
+ACMR.US,D,20200630,000000,19.503,20.96,19.073,20.787,1322049,0
+ACMR.US,D,20200701,000000,20.92,22.163,19.737,20.217,1238652,0
+ACMR.US,D,20200702,000000,21.323,22.737,21.157,21.963,2438853,0
+ACMR.US,D,20200706,000000,23.623,27.933,23.59,26.947,4420527,0
+ACMR.US,D,20200707,000000,26.463,26.562,24.248,24.52,2291352,0
+ACMR.US,D,20200708,000000,26.717,27.547,25.95,27.333,1578720,0
+ACMR.US,D,20200709,000000,27.697,29.11,27.437,28.7,1930026,0
+ACMR.US,D,20200710,000000,28.653,28.803,26.607,27.21,2532273,0
+ACMR.US,D,20200713,000000,27.71,29.89,27.37,27.84,2403576,0
+ACMR.US,D,20200714,000000,27.867,30.46,27.582,30.253,2369943,0
+ACMR.US,D,20200715,000000,29.723,29.743,26.793,27.963,3170943,0
+ACMR.US,D,20200716,000000,25.07,26.437,24.77,25.537,2427867,0
+ACMR.US,D,20200717,000000,26.35,26.647,25.753,26.337,1197867,0
+ACMR.US,D,20200720,000000,26.377,29,26.35,28.77,1315458,0
+ACMR.US,D,20200721,000000,29.063,29.817,28.037,29.247,1042194,0
+ACMR.US,D,20200722,000000,29,30.023,28.633,29.64,811149,0
+ACMR.US,D,20200723,000000,29.74,31.163,28.94,29.247,1262502,0
+ACMR.US,D,20200724,000000,28.377,28.737,26.203,28.34,1325397,0
+ACMR.US,D,20200727,000000,29.1,30.367,27.753,28.097,1624110,0
+ACMR.US,D,20200728,000000,28.07,29.297,27.913,28.423,521325,0
+ACMR.US,D,20200729,000000,28.273,29.89,27.9,29.76,678240,0
+ACMR.US,D,20200730,000000,29.643,30.933,28.853,30.76,577614,0
+ACMR.US,D,20200731,000000,31,32.197,30.587,31.98,1240104,0
+ACMR.US,D,20200803,000000,32.93,36.19,32.833,35.85,1654938,0
+ACMR.US,D,20200804,000000,35.756,36.667,35.199,35.883,1901454,0
+ACMR.US,D,20200805,000000,36.35,37.333,34.397,35.98,1393389,0
+ACMR.US,D,20200806,000000,34.933,37.957,34.55,37.43,1314132,0
+ACMR.US,D,20200807,000000,36.663,36.853,33.263,33.973,1847538,0
+ACMR.US,D,20200810,000000,34.383,35.257,32.02,33.397,1117521,0
+ACMR.US,D,20200811,000000,32.527,33.962,32.333,32.757,937809,0
+ACMR.US,D,20200812,000000,32.957,35.303,32.167,35.133,910701,0
+ACMR.US,D,20200813,000000,35.367,35.997,34.347,34.923,467640,0
+ACMR.US,D,20200814,000000,35.087,35.657,34.373,34.87,519423,0
+ACMR.US,D,20200817,000000,35.477,35.98,34.46,35.547,848232,0
+ACMR.US,D,20200818,000000,35.633,35.667,34.167,34.947,734409,0
+ACMR.US,D,20200819,000000,34.69,34.69,32.667,33.197,1247010,0
+ACMR.US,D,20200820,000000,33.133,33.133,31.809,32.457,917805,0
+ACMR.US,D,20200821,000000,32.143,32.303,31.663,32.057,719376,0
+ACMR.US,D,20200824,000000,32.667,32.99,31.283,31.783,676326,0
+ACMR.US,D,20200825,000000,31.667,32.653,31.553,32.637,623679,0
+ACMR.US,D,20200826,000000,32.637,32.953,31.61,32.017,536622,0
+ACMR.US,D,20200827,000000,32.02,32.023,30,30.28,1090962,0
+ACMR.US,D,20200828,000000,30.23,30.8,30.003,30.663,754143,0
+ACMR.US,D,20200831,000000,30.707,31.093,29.167,29.603,805917,0
+ACMR.US,D,20200901,000000,29.77,30.22,29.233,30.163,665748,0
+ACMR.US,D,20200902,000000,30.667,31.96,29.783,31.743,881406,0
+ACMR.US,D,20200903,000000,31,31.25,27.267,28.003,1443033,0
+ACMR.US,D,20200904,000000,27.337,27.897,25.333,27.357,1313673,0
+ACMR.US,D,20200908,000000,23.332,23.332,19.477,19.657,4992849,0
+ACMR.US,D,20200909,000000,20.003,21.445,19.343,20.027,2723385,0
+ACMR.US,D,20200910,000000,20.35,20.977,19.767,20.22,1669629,0
+ACMR.US,D,20200911,000000,21.44,23.367,21.36,22.12,2983590,0
+ACMR.US,D,20200914,000000,22.533,24.247,21.852,23.587,1534815,0
+ACMR.US,D,20200915,000000,24.01,24.63,23.587,23.79,820644,0
+ACMR.US,D,20200916,000000,23.977,24.59,23.603,23.707,707847,0
+ACMR.US,D,20200917,000000,22.697,23.797,22.223,23.45,1363926,0
+ACMR.US,D,20200918,000000,24.153,24.497,23.52,24.28,1126740,0
+ACMR.US,D,20200921,000000,23.497,24.25,23.123,24.06,861009,0
+ACMR.US,D,20200922,000000,24.227,24.227,22.607,23.293,627633,0
+ACMR.US,D,20200923,000000,23.26,23.583,22.527,22.617,875004,0
+ACMR.US,D,20200924,000000,22.283,23.368,21.907,22.997,787026,0
+ACMR.US,D,20200925,000000,22.997,23.357,22.5,23.287,505503,0
+ACMR.US,D,20200928,000000,22.937,23.323,22.277,22.773,798168,0
+ACMR.US,D,20200929,000000,22.36,23.353,22.36,23.313,549540,0
+ACMR.US,D,20200930,000000,23.94,24.317,22.933,23.033,702234,0
+ACMR.US,D,20201001,000000,23.51,25.563,23.333,25.127,1118334,0
+ACMR.US,D,20201002,000000,23.837,24.77,23.563,24.333,889038,0
+ACMR.US,D,20201005,000000,24.643,25.717,24.59,25.307,976098,0
+ACMR.US,D,20201006,000000,25.333,25.5,23.387,23.407,1397313,0
+ACMR.US,D,20201007,000000,23.903,25.06,23.697,23.96,1062039,0
+ACMR.US,D,20201008,000000,22.504,23.673,22.077,23.597,1645731,0
+ACMR.US,D,20201009,000000,23.83,25.31,23.67,25.15,1037790,0
+ACMR.US,D,20201012,000000,25.5,27.557,25.488,25.93,1892184,0
+ACMR.US,D,20201013,000000,25.897,26.523,24.937,25.993,716718,0
+ACMR.US,D,20201014,000000,25.133,25.667,24.1,24.71,1115115,0
+ACMR.US,D,20201015,000000,24.293,25.413,23.88,25.147,774831,0
+ACMR.US,D,20201016,000000,25.497,25.497,24.333,25.2,530190,0
+ACMR.US,D,20201019,000000,25.103,25.603,23.96,24.043,624699,0
+ACMR.US,D,20201020,000000,24.09,24.97,24.09,24.44,449643,0
+ACMR.US,D,20201021,000000,24.507,24.657,23.113,23.263,416499,0
+ACMR.US,D,20201022,000000,23.237,23.298,21.837,22.313,1017714,0
+ACMR.US,D,20201023,000000,22.473,22.833,22.18,22.657,378990,0
+ACMR.US,D,20201026,000000,22.337,23.3,22.267,22.87,419151,0
+ACMR.US,D,20201027,000000,23.51,23.51,22.35,23.097,601626,0
+ACMR.US,D,20201028,000000,22.633,24.66,22.42,24.273,963810,0
+ACMR.US,D,20201029,000000,24.347,25.297,23.73,25.163,654000,0
+ACMR.US,D,20201030,000000,24.807,25.1,23.137,23.457,1046877,0
+ACMR.US,D,20201102,000000,23.767,25.093,23.667,25.04,611379,0
+ACMR.US,D,20201103,000000,25.587,26.813,24.8,26.653,985359,0
+ACMR.US,D,20201104,000000,26.86,30.667,26.816,30.333,1679610,0
+ACMR.US,D,20201105,000000,31.037,32.163,30.18,31.333,1637220,0
+ACMR.US,D,20201106,000000,29.73,30.777,28.367,30.453,1152072,0
+ACMR.US,D,20201109,000000,31.79,32.657,30.443,30.567,1071567,0
+ACMR.US,D,20201110,000000,30.263,30.595,27.745,27.837,855621,0
+ACMR.US,D,20201111,000000,28.407,30.36,28.38,30.16,584757,0
+ACMR.US,D,20201112,000000,30,30.33,28.5,28.9,558471,0
+ACMR.US,D,20201113,000000,29.527,29.573,28.007,28.133,652539,0
+ACMR.US,D,20201116,000000,28.14,28.448,27.03,27.273,605679,0
+ACMR.US,D,20201117,000000,27.3,27.457,24.517,25.93,1043451,0
+ACMR.US,D,20201118,000000,25.873,26.037,24.29,24.92,906813,0
+ACMR.US,D,20201119,000000,24.953,25.97,24.173,25.317,695886,0
+ACMR.US,D,20201120,000000,25.453,26.55,24.968,25.077,562794,0
+ACMR.US,D,20201123,000000,25.2,25.413,24.363,24.87,340239,0
+ACMR.US,D,20201124,000000,25.103,25.173,24.427,24.587,369324,0
+ACMR.US,D,20201125,000000,24.667,25.863,23.777,25.683,754839,0
+ACMR.US,D,20201127,000000,26.167,28.203,25.808,27.907,837396,0
+ACMR.US,D,20201130,000000,27.628,28.487,26.3,27.54,698742,0
+ACMR.US,D,20201201,000000,27.533,28.283,26.688,27.957,584805,0
+ACMR.US,D,20201202,000000,27.723,27.723,26.74,27.18,472134,0
+ACMR.US,D,20201203,000000,27.55,27.783,26.92,27.033,583218,0
+ACMR.US,D,20201204,000000,27.117,27.387,25.01,25.91,967143,0
+ACMR.US,D,20201207,000000,26.333,28.14,26.095,28.043,804063,0
+ACMR.US,D,20201208,000000,27.803,28,26.917,27.123,631221,0
+ACMR.US,D,20201209,000000,27,27.027,24.5,24.577,687741,0
+ACMR.US,D,20201210,000000,24.513,25.18,24.087,24.4,657759,0
+ACMR.US,D,20201211,000000,24.44,24.837,23.606,23.993,445641,0
+ACMR.US,D,20201214,000000,23.967,25.03,23.967,24.587,526719,0
+ACMR.US,D,20201215,000000,25.15,25.493,24.573,25.043,634590,0
+ACMR.US,D,20201216,000000,25.157,25.286,23.9,24.833,383982,0
+ACMR.US,D,20201217,000000,24.367,25.06,24.17,24.79,386418,0
+ACMR.US,D,20201218,000000,24.707,25.377,24.647,24.823,1239456,0
+ACMR.US,D,20201221,000000,24.813,25.167,24.167,24.997,842982,0
+ACMR.US,D,20201222,000000,25,25.734,24.27,24.36,389451,0
+ACMR.US,D,20201223,000000,24.633,24.723,22.427,23.31,1366584,0
+ACMR.US,D,20201224,000000,23.433,23.463,22.5,23.223,362949,0
+ACMR.US,D,20201228,000000,23.663,23.663,22.153,22.843,760545,0
+ACMR.US,D,20201229,000000,22.883,23.33,22.243,22.39,533268,0
+ACMR.US,D,20201230,000000,23.15,27.927,22.97,26.933,2874267,0
+ACMR.US,D,20201231,000000,27.5,27.917,25.943,27.083,860664,0
+ACMR.US,D,20210104,000000,27.217,31.15,27.197,29.843,1781427,0
+ACMR.US,D,20210105,000000,29.913,31.375,28.975,29.993,951003,0
+ACMR.US,D,20210106,000000,30.783,33.563,29.487,33.407,2561817,0
+ACMR.US,D,20210107,000000,33.507,33.667,31.935,33.417,2130294,0
+ACMR.US,D,20210108,000000,34.023,34.7,33.337,34.587,1468563,0
+ACMR.US,D,20210111,000000,34.017,34.753,33.654,34.277,600003,0
+ACMR.US,D,20210112,000000,34,34.143,32.823,33.33,579465,0
+ACMR.US,D,20210113,000000,33.42,33.708,31.427,32.29,488010,0
+ACMR.US,D,20210114,000000,32.333,34.273,32.33,33.907,771087,0
+ACMR.US,D,20210115,000000,33.743,33.743,31.363,31.533,1062150,0
+ACMR.US,D,20210119,000000,32.31,35,32.287,34.907,2322666,0
+ACMR.US,D,20210120,000000,35.083,35.763,33.84,34.837,832878,0
+ACMR.US,D,20210121,000000,35,35.168,31.213,33.087,1067964,0
+ACMR.US,D,20210122,000000,33.037,34.297,32.447,32.533,434313,0
+ACMR.US,D,20210125,000000,34.25,35.303,33.173,33.487,717657,0
+ACMR.US,D,20210126,000000,33.58,33.58,30.887,31.35,636882,0
+ACMR.US,D,20210127,000000,30.207,32.077,28.993,30.403,958683,0
+ACMR.US,D,20210128,000000,30.333,31.003,29.197,30.577,495966,0
+ACMR.US,D,20210129,000000,30.55,30.55,28.857,30,635730,0
+ACMR.US,D,20210201,000000,30.583,32.24,30.583,31.933,790029,0
+ACMR.US,D,20210202,000000,32.473,33.253,31.99,32.94,797007,0
+ACMR.US,D,20210203,000000,33.2,33.563,31.947,32.9,351693,0
+ACMR.US,D,20210204,000000,33.097,33.94,32.367,33.007,609663,0
+ACMR.US,D,20210205,000000,32.967,33.6,32.123,32.743,659934,0
+ACMR.US,D,20210208,000000,32.91,35.793,32.91,35.417,1363887,0
+ACMR.US,D,20210209,000000,35.113,36.667,34.337,36.067,1192473,0
+ACMR.US,D,20210210,000000,36.157,37.313,34.843,36.403,987738,0
+ACMR.US,D,20210211,000000,37.267,39.943,37.197,39.813,1272789,0
+ACMR.US,D,20210212,000000,39.743,46.767,39.433,45.077,2805057,0
+ACMR.US,D,20210216,000000,46.667,48.269,45.667,46.66,1150020,0
+ACMR.US,D,20210217,000000,45.313,46.293,42.977,45.49,965877,0
+ACMR.US,D,20210218,000000,43.883,43.93,39.393,39.677,1503198,0
+ACMR.US,D,20210219,000000,41.657,43.093,40.437,41.187,733761,0
+ACMR.US,D,20210222,000000,40.077,40.76,37.063,37.327,849015,0
+ACMR.US,D,20210223,000000,35.667,37.583,33.667,35.84,1112499,0
+ACMR.US,D,20210224,000000,37.497,43.117,35.807,42.737,1353663,0
+ACMR.US,D,20210225,000000,41.733,41.755,35.707,36.417,1205880,0
+ACMR.US,D,20210226,000000,37.57,38.237,32.31,32.387,1260525,0
+ACMR.US,D,20210301,000000,34.903,36.193,33.6,35.897,1220502,0
+ACMR.US,D,20210302,000000,34.247,34.5,31.373,31.607,2245731,0
+ACMR.US,D,20210303,000000,31.597,32.107,30.397,30.877,939474,0
+ACMR.US,D,20210304,000000,30.553,30.89,27.5,28.9,1593693,0
+ACMR.US,D,20210305,000000,29.723,30.5,26.7,29.367,1072989,0
+ACMR.US,D,20210308,000000,28.537,29.958,26.743,27.073,1342971,0
+ACMR.US,D,20210309,000000,28.953,31.083,28.933,30.113,1009794,0
+ACMR.US,D,20210310,000000,30.91,31.697,28.717,29.097,928626,0
+ACMR.US,D,20210311,000000,31.437,33.257,31.353,32.35,1329990,0
+ACMR.US,D,20210312,000000,30.767,30.893,28.667,30.54,976050,0
+ACMR.US,D,20210315,000000,30.62,31.85,30.073,31.403,458916,0
+ACMR.US,D,20210316,000000,31.697,32.623,30.77,31.053,455301,0
+ACMR.US,D,20210317,000000,30.403,32.307,29.347,31.84,607629,0
+ACMR.US,D,20210318,000000,31.367,31.667,29.77,29.847,1050867,0
+ACMR.US,D,20210319,000000,31.58,31.58,28.82,30.243,1174887,0
+ACMR.US,D,20210322,000000,30.987,31.993,30.42,31.163,597207,0
+ACMR.US,D,20210323,000000,30.923,31.827,29.833,30.167,852336,0
+ACMR.US,D,20210324,000000,30.523,31.3,27.667,27.9,976527,0
+ACMR.US,D,20210325,000000,27.337,28.113,26.047,28,1045482,0
+ACMR.US,D,20210326,000000,28.047,28.67,26.4,27.787,691917,0
+ACMR.US,D,20210329,000000,26.217,27.333,25,26.103,1473723,0
+ACMR.US,D,20210330,000000,26.223,26.597,25.45,26.37,568716,0
+ACMR.US,D,20210331,000000,27.12,27.857,26.8,26.93,862212,0
+ACMR.US,D,20210401,000000,28.333,31.2,28.297,30.027,1441542,0
+ACMR.US,D,20210405,000000,30.907,30.907,29.5,29.877,565335,0
+ACMR.US,D,20210406,000000,29.75,30.667,29.2,29.667,572478,0
+ACMR.US,D,20210407,000000,29.337,29.917,29.17,29.38,467739,0
+ACMR.US,D,20210408,000000,30.04,30.04,29.247,29.65,424218,0
+ACMR.US,D,20210409,000000,29.027,29.35,28.47,29.287,449877,0
+ACMR.US,D,20210412,000000,29.333,29.333,26.67,27.14,938619,0
+ACMR.US,D,20210413,000000,27.457,27.903,26.203,26.86,635712,0
+ACMR.US,D,20210414,000000,27.38,27.963,26.762,27.24,533526,0
+ACMR.US,D,20210415,000000,27.59,27.955,26.767,27.183,434277,0
+ACMR.US,D,20210416,000000,27.27,27.51,26,26.06,694065,0
+ACMR.US,D,20210419,000000,26,26.302,24.65,25.033,773634,0
+ACMR.US,D,20210420,000000,25,25.167,24,24.503,881829,0
+ACMR.US,D,20210421,000000,24.353,26.577,24.251,26.4,831915,0
+ACMR.US,D,20210422,000000,26.513,27.815,25.833,27.527,1503993,0
+ACMR.US,D,20210423,000000,27.797,28.183,27.167,27.463,436047,0
+ACMR.US,D,20210426,000000,27.227,28.663,27.13,28.307,608502,0
+ACMR.US,D,20210427,000000,28.663,28.887,27.927,28.357,775278,0
+ACMR.US,D,20210428,000000,28.087,28.433,27.54,28.047,419748,0
+ACMR.US,D,20210429,000000,28.53,28.53,26.41,26.667,552492,0
+ACMR.US,D,20210430,000000,26.1,27.24,26.033,26.317,614910,0
+ACMR.US,D,20210503,000000,26.55,26.667,25.527,25.99,393345,0
+ACMR.US,D,20210504,000000,25.347,25.54,24.183,24.86,863571,0
+ACMR.US,D,20210505,000000,25.413,25.947,24.833,24.903,1117035,0
+ACMR.US,D,20210506,000000,24.7,25.253,24.033,25.103,950715,0
+ACMR.US,D,20210507,000000,25.467,26.573,24.975,25.357,755307,0
+ACMR.US,D,20210510,000000,25.023,25.03,22.318,22.393,1870035,0
+ACMR.US,D,20210511,000000,21.067,22.47,20.843,22.233,1947360,0
+ACMR.US,D,20210512,000000,21.747,22.407,20.967,21.423,1533609,0
+ACMR.US,D,20210513,000000,22,22.625,21,21.517,768846,0
+ACMR.US,D,20210514,000000,21.837,21.997,21.217,21.613,753261,0
+ACMR.US,D,20210517,000000,21.363,21.583,20.67,21.45,598743,0
+ACMR.US,D,20210518,000000,21.5,22.363,21.187,21.52,691206,0
+ACMR.US,D,20210519,000000,21.053,21.43,20.28,21.41,1557720,0
+ACMR.US,D,20210520,000000,21.797,23.133,21.627,22.653,737832,0
+ACMR.US,D,20210521,000000,22.963,22.963,21.807,22.063,491262,0
+ACMR.US,D,20210524,000000,22.283,23.267,21.947,22.87,592152,0
+ACMR.US,D,20210525,000000,23.417,23.46,22.627,22.657,373101,0
+ACMR.US,D,20210526,000000,22.98,23.517,22.787,23.147,825618,0
+ACMR.US,D,20210527,000000,23.6,26.09,23.407,25.717,1343127,0
+ACMR.US,D,20210528,000000,25.467,26.2,24.95,25.327,639699,0
+ACMR.US,D,20210601,000000,25.71,27.04,25.567,26.193,962463,0
+ACMR.US,D,20210602,000000,26.167,26.59,25.627,26.5,680985,0
+ACMR.US,D,20210603,000000,25.927,26.373,24.887,25.927,778143,0
+ACMR.US,D,20210604,000000,26.28,28.66,26.28,27.983,1020990,0
+ACMR.US,D,20210607,000000,27.603,28.252,26.5,26.987,729633,0
+ACMR.US,D,20210608,000000,27.377,27.593,26.437,26.93,483624,0
+ACMR.US,D,20210609,000000,27.19,27.357,26.353,26.98,553395,0
+ACMR.US,D,20210610,000000,27.263,28.419,26.763,28.08,705213,0
+ACMR.US,D,20210611,000000,28.117,29.63,27.663,29.59,1273413,0
+ACMR.US,D,20210614,000000,29.667,32.333,29.363,32.133,1486293,0
+ACMR.US,D,20210615,000000,31.667,33.333,31.337,32.143,1400256,0
+ACMR.US,D,20210616,000000,32.013,32.567,31.04,31.387,679734,0
+ACMR.US,D,20210617,000000,32.583,35.623,32.403,35.58,2141676,0
+ACMR.US,D,20210618,000000,35,36.2,33.363,33.917,1155402,0
+ACMR.US,D,20210621,000000,33.93,33.93,31.593,32.34,1081851,0
+ACMR.US,D,20210622,000000,32.91,34.63,32.647,34.187,870594,0
+ACMR.US,D,20210623,000000,34.333,35.49,34.053,34.873,1375254,0
+ACMR.US,D,20210624,000000,35.123,35.44,33.494,34.057,539211,0
+ACMR.US,D,20210625,000000,34.167,34.593,33.47,34.567,573660,0
+ACMR.US,D,20210628,000000,34.983,36.24,34.9,35.54,375576,0
+ACMR.US,D,20210629,000000,35.503,35.777,35.023,35.253,365778,0
+ACMR.US,D,20210630,000000,35.333,35.663,33.988,34.073,559950,0
+ACMR.US,D,20210701,000000,34.177,34.333,33.52,33.963,371808,0
+ACMR.US,D,20210702,000000,34.23,34.563,33.173,33.537,886575,0
+ACMR.US,D,20210706,000000,33.453,34.107,31.714,32.607,733863,0
+ACMR.US,D,20210707,000000,32.457,33.047,27.964,28.077,2213544,0
+ACMR.US,D,20210708,000000,26.667,28.743,25.29,26.433,2490108,0
+ACMR.US,D,20210709,000000,26.893,27.733,26.24,27.583,607974,0
+ACMR.US,D,20210712,000000,27.91,31.283,27.852,30.7,3016986,0
+ACMR.US,D,20210713,000000,30.263,30.28,26.63,27.057,2338389,0
+ACMR.US,D,20210714,000000,27.35,28.197,25.977,26.117,838866,0
+ACMR.US,D,20210715,000000,26.243,26.601,25.47,25.913,844506,0
+ACMR.US,D,20210716,000000,26.17,26.333,25,25.073,701823,0
+ACMR.US,D,20210719,000000,24.667,25.907,24.267,25.767,640707,0
+ACMR.US,D,20210720,000000,25.867,26.257,25.083,25.497,607668,0
+ACMR.US,D,20210721,000000,25.89,28.667,25.89,28.51,1428411,0
+ACMR.US,D,20210722,000000,29.273,31.673,28.72,29.567,1792500,0
+ACMR.US,D,20210723,000000,29.13,29.897,28.02,29.163,910809,0
+ACMR.US,D,20210726,000000,29.003,29.987,27.943,29.09,918249,0
+ACMR.US,D,20210727,000000,28.75,28.875,26.333,27.067,2094096,0
+ACMR.US,D,20210728,000000,28.2,29.603,28.085,28.75,906930,0
+ACMR.US,D,20210729,000000,28.877,30.04,28.428,29.533,567015,0
+ACMR.US,D,20210730,000000,28.983,30.967,28.983,30.953,735498,0
+ACMR.US,D,20210802,000000,31.1,32.127,30.517,30.97,1487148,0
+ACMR.US,D,20210803,000000,30.753,31.407,29.537,30.34,766752,0
+ACMR.US,D,20210804,000000,30.543,32.09,29.947,30.107,2733726,0
+ACMR.US,D,20210805,000000,30.137,30.948,29.92,30.703,2347518,0
+ACMR.US,D,20210806,000000,28.97,30.232,28.87,29.387,1045308,0
+ACMR.US,D,20210809,000000,29.413,31.845,29.367,30.56,1830858,0
+ACMR.US,D,20210810,000000,30.667,30.767,29.257,30.017,634695,0
+ACMR.US,D,20210811,000000,30.01,30.197,28.05,28.66,1207080,0
+ACMR.US,D,20210812,000000,28.303,28.907,27.893,28.243,978117,0
+ACMR.US,D,20210813,000000,28.033,28.483,27.37,27.793,747597,0
+ACMR.US,D,20210816,000000,27.413,27.94,26.733,27.787,1347348,0
+ACMR.US,D,20210817,000000,27.567,27.777,26.153,26.99,1967538,0
+ACMR.US,D,20210818,000000,27.333,28.97,27.333,27.723,1209048,0
+ACMR.US,D,20210819,000000,27.233,28.328,27.012,27.97,728685,0
+ACMR.US,D,20210820,000000,28,28.333,27.34,27.623,478038,0
+ACMR.US,D,20210823,000000,28,28.467,27.54,28.273,903087,0
+ACMR.US,D,20210824,000000,28.543,29.763,28.3,29.653,3117663,0
+ACMR.US,D,20210825,000000,29.713,31.397,29.713,30.033,2042445,0
+ACMR.US,D,20210826,000000,29.997,30.997,29.473,30.267,1354299,0
+ACMR.US,D,20210827,000000,30.22,30.498,29.2,29.247,633972,0
+ACMR.US,D,20210830,000000,29.457,29.7,28.417,29.393,474477,0
+ACMR.US,D,20210831,000000,29.267,30.243,29.177,29.717,1170705,0
+ACMR.US,D,20210901,000000,29.797,30.763,29.533,29.677,600159,0
+ACMR.US,D,20210902,000000,29.78,31.388,29.462,30.997,828222,0
+ACMR.US,D,20210903,000000,30.843,31.813,30.727,31.527,690936,0
+ACMR.US,D,20210907,000000,31.83,37.077,31.83,35.433,2791935,0
+ACMR.US,D,20210908,000000,35.333,36,34.203,35.243,2013672,0
+ACMR.US,D,20210909,000000,34.747,36.2,34.475,35.393,1193814,0
+ACMR.US,D,20210910,000000,36.087,36.663,35.19,35.71,1149288,0
+ACMR.US,D,20210913,000000,35.89,35.897,33.633,34.663,1479687,0
+ACMR.US,D,20210914,000000,34.793,35.197,33.96,34.33,578502,0
+ACMR.US,D,20210915,000000,34.26,34.467,31.997,33.627,1289664,0
+ACMR.US,D,20210916,000000,33.623,34.067,32.49,33.903,559839,0
+ACMR.US,D,20210917,000000,33.853,34.407,33.333,34.133,442428,0
+ACMR.US,D,20210920,000000,32.67,33.55,32.283,32.757,1089987,0
+ACMR.US,D,20210921,000000,32.813,33.45,32.143,33.297,661296,0
+ACMR.US,D,20210922,000000,33.557,34.41,33.015,34.087,426897,0
+ACMR.US,D,20210923,000000,34.327,35.013,34.08,35,609360,0
+ACMR.US,D,20210924,000000,34.667,34.853,32.915,33.1,934926,0
+ACMR.US,D,20210927,000000,32.91,36.717,32.563,36.223,1055493,0
+ACMR.US,D,20210928,000000,35.57,35.57,34.11,34.79,772044,0
+ACMR.US,D,20210929,000000,35.25,35.51,34,34.597,1708371,0
+ACMR.US,D,20210930,000000,34.82,37.657,34.82,36.667,2026446,0
+ACMR.US,D,20211001,000000,36.77,36.822,34.463,35.83,639837,0
+ACMR.US,D,20211004,000000,35.397,35.543,34.667,34.833,810768,0
+ACMR.US,D,20211005,000000,35.067,39.69,35.067,39.233,1677849,0
+ACMR.US,D,20211006,000000,38.32,39.34,37.53,38.327,633213,0
+ACMR.US,D,20211007,000000,38.967,39.707,38.08,38.223,1039665,0
+ACMR.US,D,20211008,000000,38.337,38.8,37.083,37.727,581898,0
+ACMR.US,D,20211011,000000,37.617,37.7,33.957,34.71,1544556,0
+ACMR.US,D,20211012,000000,34.817,35.063,33.777,34.667,724746,0
+ACMR.US,D,20211013,000000,35.24,35.357,34.56,34.857,434283,0
+ACMR.US,D,20211014,000000,35.61,35.61,34.3,34.697,656982,0
+ACMR.US,D,20211015,000000,35.033,35.96,34.803,35.107,499164,0
+ACMR.US,D,20211018,000000,34.97,35.232,34.333,35.13,522330,0
+ACMR.US,D,20211019,000000,36.26,37.7,36.033,37.423,768372,0
+ACMR.US,D,20211020,000000,37.5,37.507,35.25,35.507,1215207,0
+ACMR.US,D,20211021,000000,35.337,36.437,35.017,35.24,865968,0
+ACMR.US,D,20211022,000000,35,36.897,35,35.423,760296,0
+ACMR.US,D,20211025,000000,35.28,36.237,35.235,35.663,761904,0
+ACMR.US,D,20211026,000000,35.943,36.41,34.727,35.49,1222353,0
+ACMR.US,D,20211027,000000,35.06,35.667,33.063,33.447,1195374,0
+ACMR.US,D,20211028,000000,33.957,35.754,33.72,35.283,668835,0
+ACMR.US,D,20211029,000000,35.077,35.76,34.773,35.39,292053,0
+ACMR.US,D,20211101,000000,35.39,37.113,34.933,37.097,707325,0
+ACMR.US,D,20211102,000000,37.29,37.29,35.88,36.29,355434,0
+ACMR.US,D,20211103,000000,36,36.233,35.407,35.94,487101,0
+ACMR.US,D,20211104,000000,36.37,36.959,35.653,36.213,438954,0
+ACMR.US,D,20211105,000000,36.42,36.56,33.097,34.23,2465052,0
+ACMR.US,D,20211108,000000,35.747,37.045,35.367,35.467,822105,0
+ACMR.US,D,20211109,000000,35.547,36.333,34.733,35.513,775704,0
+ACMR.US,D,20211110,000000,34.677,35.21,33.333,33.897,780252,0
+ACMR.US,D,20211111,000000,34.7,35.7,34.507,35.04,570642,0
+ACMR.US,D,20211112,000000,35.003,35.587,34.357,35.213,484419,0
+ACMR.US,D,20211115,000000,35.667,37.117,35.667,36.763,706014,0
+ACMR.US,D,20211116,000000,36.57,36.966,35.337,35.483,694770,0
+ACMR.US,D,20211117,000000,35.637,36.37,33.587,33.587,1109238,0
+ACMR.US,D,20211118,000000,33.533,33.533,30.37,31.927,1883856,0
+ACMR.US,D,20211119,000000,31.85,32.76,31.65,32.067,663042,0
+ACMR.US,D,20211122,000000,31.667,32.353,31.083,31.287,1614435,0
+ACMR.US,D,20211123,000000,31,31.6,28.297,29.65,1596768,0
+ACMR.US,D,20211124,000000,29.11,29.86,28.34,29.61,693912,0
+ACMR.US,D,20211126,000000,28.647,29.362,28.007,29.233,674073,0
+ACMR.US,D,20211129,000000,29.68,30.003,28.47,28.857,663507,0
+ACMR.US,D,20211130,000000,28.93,29.388,27.637,29.14,981336,0
+ACMR.US,D,20211201,000000,29.67,30.007,27.97,28.123,719706,0
+ACMR.US,D,20211202,000000,28.48,28.753,26.357,27.19,1854864,0
+ACMR.US,D,20211203,000000,27.333,27.677,25.383,26.23,3283542,0
+ACMR.US,D,20211206,000000,25.623,25.707,23.913,25.5,1289481,0
+ACMR.US,D,20211207,000000,26.357,27.149,25.907,26.04,807435,0
+ACMR.US,D,20211208,000000,26,26.997,25.007,26.587,655467,0
+ACMR.US,D,20211209,000000,26.66,27.183,25.397,25.74,566775,0
+ACMR.US,D,20211210,000000,26.067,26.327,25.21,25.647,494259,0
+ACMR.US,D,20211213,000000,25.703,25.913,24.21,24.703,455976,0
+ACMR.US,D,20211214,000000,24.257,24.5,23.443,24.26,622293,0
+ACMR.US,D,20211215,000000,24.633,24.93,22.993,24.413,801948,0
+ACMR.US,D,20211216,000000,24.883,25.037,23.367,23.673,562239,0
+ACMR.US,D,20211217,000000,24.107,24.94,23.533,24.807,1547754,0
+ACMR.US,D,20211220,000000,24.667,24.767,23.243,23.45,967356,0
+ACMR.US,D,20211221,000000,23.843,25.058,23.685,24.94,458439,0
+ACMR.US,D,20211222,000000,24.737,25.489,24.437,25.237,355077,0
+ACMR.US,D,20211223,000000,25.173,26.277,25.171,25.873,359967,0
+ACMR.US,D,20211227,000000,26,26.547,25.72,26.433,434256,0
+ACMR.US,D,20211228,000000,26.53,26.53,25.787,26.173,755208,0
+ACMR.US,D,20211229,000000,26.167,26.915,25.767,26.87,724224,0
+ACMR.US,D,20211230,000000,26.793,28.803,26.793,28.387,878478,0
+ACMR.US,D,20211231,000000,28.233,29,28.233,28.423,511878,0
+ACMR.US,D,20220103,000000,28.833,30.07,28.537,29.827,478377,0
+ACMR.US,D,20220104,000000,29.663,30.03,27.13,28.16,706065,0
+ACMR.US,D,20220105,000000,29.157,30.53,26.427,26.65,1324929,0
+ACMR.US,D,20220106,000000,27.17,28.667,26.64,27.9,803337,0
+ACMR.US,D,20220107,000000,27.86,28.847,26.587,27.333,726669,0
+ACMR.US,D,20220110,000000,26.76,27.667,25.707,27.577,520707,0
+ACMR.US,D,20220111,000000,27.637,28.263,26.88,27.867,430029,0
+ACMR.US,D,20220112,000000,28.333,28.6,27.42,28.253,388044,0
+ACMR.US,D,20220113,000000,28.817,29.157,27.657,27.857,486705,0
+ACMR.US,D,20220114,000000,27.337,29.86,27.01,29.557,581289,0
+ACMR.US,D,20220118,000000,28.697,28.7,27.01,27.163,779790,0
+ACMR.US,D,20220119,000000,27.267,27.967,26.737,27.243,488145,0
+ACMR.US,D,20220120,000000,27.667,28.083,26.137,26.32,1204002,0
+ACMR.US,D,20220121,000000,25.91,26.58,24.45,24.54,885705,0
+ACMR.US,D,20220124,000000,23.67,24.95,23.143,24.823,785538,0
+ACMR.US,D,20220125,000000,24.02,24.797,23.39,24.13,783489,0
+ACMR.US,D,20220126,000000,24.82,26.323,24.367,24.86,531471,0
+ACMR.US,D,20220127,000000,25.193,25.897,23.523,23.677,486789,0
+ACMR.US,D,20220128,000000,23.803,24.74,22.833,24.703,687798,0
+ACMR.US,D,20220131,000000,24.933,26.75,24.843,26.55,454317,0
+ACMR.US,D,20220201,000000,26.83,27.45,26.14,27.35,406272,0
+ACMR.US,D,20220202,000000,27.793,27.793,26.433,26.88,426057,0
+ACMR.US,D,20220203,000000,26.033,26.708,25.737,25.807,1591683,0
+ACMR.US,D,20220204,000000,25.807,26.96,25.432,26.65,374358,0
+ACMR.US,D,20220207,000000,26.963,27.647,26.55,26.737,1939539,0
+ACMR.US,D,20220208,000000,26.58,27.58,26.58,27.24,253584,0
+ACMR.US,D,20220209,000000,27.777,28.918,27.467,28.66,519453,0
+ACMR.US,D,20220210,000000,28.08,29.497,27.837,28.093,873681,0
+ACMR.US,D,20220211,000000,28.083,28.347,26.29,26.867,635523,0
+ACMR.US,D,20220214,000000,26.96,27.617,26.378,26.76,457875,0
+ACMR.US,D,20220215,000000,27.577,28.657,27.233,28.28,1081404,0
+ACMR.US,D,20220216,000000,28.093,28.903,27.667,28.623,420333,0
+ACMR.US,D,20220217,000000,28.057,28.417,27.197,27.503,239583,0
+ACMR.US,D,20220218,000000,27.333,27.46,26.093,26.293,486462,0
+ACMR.US,D,20220222,000000,25.453,26.737,25.033,25.89,1198599,0
+ACMR.US,D,20220223,000000,26.04,27.033,24.853,24.853,807843,0
+ACMR.US,D,20220224,000000,23.637,26.85,23.433,26.743,836919,0
+ACMR.US,D,20220225,000000,27.503,27.597,26.13,27.353,697284,0
+ACMR.US,D,20220228,000000,26.78,27.93,26.683,27.473,593088,0
+ACMR.US,D,20220301,000000,27.45,27.817,26.667,27.153,476223,0
+ACMR.US,D,20220302,000000,26.913,27.737,26.593,27.477,462138,0
+ACMR.US,D,20220303,000000,27.583,27.583,26.21,26.587,480627,0
+ACMR.US,D,20220304,000000,26.543,26.897,25.13,25.447,752427,0
+ACMR.US,D,20220307,000000,25.41,26.26,25.243,25.293,602880,0
+ACMR.US,D,20220308,000000,25.51,27.212,24.747,26.787,506541,0
+ACMR.US,D,20220309,000000,27.367,27.61,26.663,27.283,973224,0
+ACMR.US,D,20220310,000000,23.023,23.083,19.207,21.267,6601260,0
+ACMR.US,D,20220311,000000,21.743,21.904,18.36,18.783,3221397,0
+ACMR.US,D,20220314,000000,17.937,18.1,14.073,15.357,4831038,0
+ACMR.US,D,20220315,000000,14.687,16.23,14.325,15.767,3425031,0
+ACMR.US,D,20220316,000000,19.097,20.166,17.51,19.9,3387042,0
+ACMR.US,D,20220317,000000,19.333,20.267,19.003,19.79,818253,0
+ACMR.US,D,20220318,000000,19.683,21.17,19.337,20.6,743937,0
+ACMR.US,D,20220321,000000,20.333,20.957,19.547,19.883,1265988,0
+ACMR.US,D,20220322,000000,20.563,22.23,20.35,21.68,1747671,0
+ACMR.US,D,20220323,000000,21.297,22.733,21.137,22.087,1392270,0
+ACMR.US,D,20220324,000000,23,23,20.73,21.81,816929,0
+ACMR.US,D,20220325,000000,21.63,22,20.78,21.75,683952,0
+ACMR.US,D,20220328,000000,21.56,22.2,20.81,21.53,543298,0
+ACMR.US,D,20220329,000000,22.04,23.12,21.92,23.02,661290,0
+ACMR.US,D,20220330,000000,22.72,23.15,21.2,21.47,503145,0
+ACMR.US,D,20220331,000000,21.54,21.54,20.04,20.69,1389283,0
+ACMR.US,D,20220401,000000,21.34,22.3,20.55,20.78,735264,0
+ACMR.US,D,20220404,000000,21.32,22.86,20.91,22.07,708721,0
+ACMR.US,D,20220405,000000,21.9,22,20.32,20.55,2339372,0
+ACMR.US,D,20220406,000000,20.05,20.48,19.35,20.25,508447,0
+ACMR.US,D,20220407,000000,20.27,20.51,18.36,19.06,1002274,0
+ACMR.US,D,20220408,000000,18.53,18.675,17.55,17.9,1469153,0
+ACMR.US,D,20220411,000000,17.6,17.71,16.96,17.44,2584999,0
+ACMR.US,D,20220412,000000,17.82,18.2,17,17.15,517738,0
+ACMR.US,D,20220413,000000,17.31,17.79,16.73,17.14,470025,0
+ACMR.US,D,20220414,000000,17.43,17.72,16.32,16.64,1369673,0
+ACMR.US,D,20220418,000000,16.61,17.45,16.465,16.69,1062691,0
+ACMR.US,D,20220419,000000,16.58,17.36,16.58,17.04,449487,0
+ACMR.US,D,20220420,000000,17.3,17.39,16.56,16.78,337222,0
+ACMR.US,D,20220421,000000,16.97,17.72,16.07,16.31,405974,0
+ACMR.US,D,20220422,000000,16.3,16.63,15.57,15.76,557194,0
+ACMR.US,D,20220425,000000,15.45,16.08,15.24,16.04,981093,0
+ACMR.US,D,20220426,000000,15.82,16.01,14.85,15.05,1211097,0
+ACMR.US,D,20220427,000000,14.63,15.54,14.63,14.71,871768,0
+ACMR.US,D,20220428,000000,14.97,15.59,14.38,15.31,489580,0
+ACMR.US,D,20220429,000000,15.68,16.05,15.03,15.11,600218,0
+ACMR.US,D,20220502,000000,15,15.95,14.89,15.91,444773,0
+ACMR.US,D,20220503,000000,15.85,16.42,15.67,16.18,442711,0
+ACMR.US,D,20220504,000000,16.47,16.98,15.76,16.91,937085,0
+ACMR.US,D,20220505,000000,16.4,16.74,15.58,16.03,591628,0
+ACMR.US,D,20220506,000000,15.77,15.77,14.55,14.89,556826,0
+ACMR.US,D,20220509,000000,14.29,14.57,12.64,12.9,1041582,0
+ACMR.US,D,20220510,000000,13.25,13.76,12.12,12.39,890029,0
+ACMR.US,D,20220511,000000,12.39,12.92,11.57,11.63,891410,0
+ACMR.US,D,20220512,000000,11.4,12.7,11.23,12.44,894003,0
+ACMR.US,D,20220513,000000,12.96,13.95,12.79,13.65,524757,0
+ACMR.US,D,20220516,000000,13.55,13.91,13.04,13.25,362070,0
+ACMR.US,D,20220517,000000,13.83,14.2233,13.51,13.89,426668,0
+ACMR.US,D,20220518,000000,13.39,14.145,13.169,13.3,496155,0
+ACMR.US,D,20220519,000000,13.21,14.16,13.21,13.66,676807,0
+ACMR.US,D,20220520,000000,14.05,14.17,13.1922,13.83,868255,0
+ACMR.US,D,20220523,000000,13.87,14.12,13.61,13.87,424444,0
+ACMR.US,D,20220524,000000,13.41,13.45,12.193,12.69,968678,0
+ACMR.US,D,20220525,000000,12.65,13.39,12.44,13.23,448874,0
+ACMR.US,D,20220526,000000,13.21,14.415,13.04,14.22,385185,0
+ACMR.US,D,20220527,000000,14.45,15.14,14.43,14.95,493980,0
+ACMR.US,D,20220531,000000,15.1,15.37,14.675,15.16,1072798,0
+ACMR.US,D,20220601,000000,15.05,15.4879,14.3106,14.59,339558,0
+ACMR.US,D,20220602,000000,14.5,15.285,14.44,15.01,556470,0
+ACMR.US,D,20220603,000000,14.64,14.91,14.42,14.52,348280,0
+ACMR.US,D,20220606,000000,15.52,16.87,15.13,15.25,1127562,0
+ACMR.US,D,20220607,000000,14.81,15.34,14.505,15.1,730261,0
+ACMR.US,D,20220608,000000,15.13,15.6593,14.95,15.23,566203,0
+ACMR.US,D,20220609,000000,14.99,15.2,14.35,15.08,683518,0
+ACMR.US,D,20220610,000000,14.875,15.36,14.71,14.85,1370528,0
+ACMR.US,D,20220613,000000,14.07,14.83,13.35,13.41,577582,0
+ACMR.US,D,20220614,000000,13.59,13.9,13.3,13.69,523429,0
+ACMR.US,D,20220615,000000,13.97,14.71,13.8,14.45,532274,0
+ACMR.US,D,20220616,000000,13.97,14.45,13.4,13.67,565566,0
+ACMR.US,D,20220617,000000,13.88,14.17,13.76,13.92,527860,0
+ACMR.US,D,20220621,000000,14.26,15.155,14.26,14.7,894640,0
+ACMR.US,D,20220622,000000,14.46,15.16,14.04,14.65,531579,0
+ACMR.US,D,20220623,000000,14.82,15.5,14.82,15.41,572682,0
+ACMR.US,D,20220624,000000,15.6,16.09,15.11,15.4,7617424,0
+ACMR.US,D,20220627,000000,15.6,16.1,15.05,16.07,760580,0
+ACMR.US,D,20220628,000000,16.22,16.38,15.45,15.51,681138,0
+ACMR.US,D,20220629,000000,15.36,15.905,14.765,15,2161200,0
+ACMR.US,D,20220630,000000,14.73,16.87,14.7,16.83,1641071,0
+ACMR.US,D,20220701,000000,16.74,16.9,15.5,15.54,745289,0
+ACMR.US,D,20220705,000000,15.12,15.76,14.9401,15.7,977302,0
+ACMR.US,D,20220706,000000,15.86,16.61,15.6739,16.26,1419141,0
+ACMR.US,D,20220707,000000,16.46,16.86,16.27,16.46,494707,0
+ACMR.US,D,20220708,000000,16.07,17,15.91,16.94,582855,0
+ACMR.US,D,20220711,000000,16.61,16.72,15.83,15.89,517393,0
+ACMR.US,D,20220712,000000,15.96,16.24,15.19,15.44,870484,0
+ACMR.US,D,20220713,000000,15.04,15.98,14.84,15.59,361265,0
+ACMR.US,D,20220714,000000,15.43,15.55,14.735,15.21,433148,0
+ACMR.US,D,20220715,000000,15.36,15.72,14.9,15.7,285284,0
+ACMR.US,D,20220718,000000,16.1,16.8,16.04,16.18,648965,0
+ACMR.US,D,20220719,000000,16.54,16.79,16.33,16.57,572250,0
+ACMR.US,D,20220720,000000,16.65,17.079,16.265,16.46,777002,0
+ACMR.US,D,20220721,000000,16.68,17.07,16.35,16.93,666288,0
+ACMR.US,D,20220722,000000,16.75,16.96,15.83,15.89,306668,0
+ACMR.US,D,20220725,000000,15.78,15.78,15.26,15.41,295243,0
+ACMR.US,D,20220726,000000,15.38,15.41,14.93,15.37,364380,0
+ACMR.US,D,20220727,000000,15.75,16.1,15.41,15.87,554456,0
+ACMR.US,D,20220728,000000,15.99,16.82,15.375,16.69,565811,0
+ACMR.US,D,20220729,000000,16.41,16.92,15.99,16.88,431504,0
+ACMR.US,D,20220801,000000,16.87,17.1,16.47,16.77,5579552,0
+ACMR.US,D,20220802,000000,16.5,17.085,16.31,16.78,597686,0
+ACMR.US,D,20220803,000000,16.84,17.44,16.57,17.3,452025,0
+ACMR.US,D,20220804,000000,17.59,18.04,17.25,18.01,621203,0
+ACMR.US,D,20220805,000000,20.24,20.24,17.9,19.13,1312016,0
+ACMR.US,D,20220808,000000,19.1,19.82,18.56,18.88,846360,0
+ACMR.US,D,20220809,000000,18.56,18.73,17.73,18.46,614234,0
+ACMR.US,D,20220810,000000,19.1,19.68,18.405,19.62,634087,0
+ACMR.US,D,20220811,000000,19.79,19.888,19.11,19.16,846453,0
+ACMR.US,D,20220812,000000,19.22,19.49,18.82,19.49,512013,0
+ACMR.US,D,20220815,000000,19.4,19.7,19.02,19.61,701296,0
+ACMR.US,D,20220816,000000,19.5,19.55,18.645,18.81,596799,0
+ACMR.US,D,20220817,000000,18.5,18.52,17.13,17.63,616634,0
+ACMR.US,D,20220818,000000,17.51,17.83,17.25,17.62,353263,0
+ACMR.US,D,20220819,000000,17.29,17.54,16.16,16.57,737730,0
+ACMR.US,D,20220822,000000,16.2,16.36,15.84,16.05,684908,0
+ACMR.US,D,20220823,000000,16.02,16.44,15.91,16.35,303589,0
+ACMR.US,D,20220824,000000,16.48,16.96,16.33,16.77,2649986,0
+ACMR.US,D,20220825,000000,16.97,18.19,16.97,17.98,590980,0
+ACMR.US,D,20220826,000000,18.69,18.69,17.22,17.27,1408767,0
+ACMR.US,D,20220829,000000,16.96,17.87,16.96,17.15,382964,0
+ACMR.US,D,20220830,000000,17.41,17.44,16.55,16.8,293066,0
+ACMR.US,D,20220831,000000,16.91,16.99,16.57,16.89,2756542,0
+ACMR.US,D,20220901,000000,16.46,16.48,15.34,15.95,546513,0
+ACMR.US,D,20220902,000000,16.24,16.35,15.64,15.97,317513,0
+ACMR.US,D,20220906,000000,15.98,16.095,15.14,15.42,569640,0
+ACMR.US,D,20220907,000000,15.34,15.78,15.21,15.63,299394,0
+ACMR.US,D,20220908,000000,15.77,15.78,15.1,15.7,209055,0
+ACMR.US,D,20220909,000000,16.06,16.8,16.01,16.73,263803,0
+ACMR.US,D,20220912,000000,16.83,16.87,16.5,16.86,454205,0
+ACMR.US,D,20220913,000000,16.06,16.41,15.8,16.04,437067,0
+ACMR.US,D,20220914,000000,15.96,16.27,15.84,15.97,434102,0
+ACMR.US,D,20220915,000000,15.9,16.07,15.46,15.68,266767,0
+ACMR.US,D,20220916,000000,15.34,15.36,14.93,15.21,480505,0
+ACMR.US,D,20220919,000000,14.94,15.34,14.9207,15.09,190839,0
+ACMR.US,D,20220920,000000,14.85,15.15,14.779,15.04,399979,0
+ACMR.US,D,20220921,000000,15.16,15.42,14.74,14.81,317580,0
+ACMR.US,D,20220922,000000,14.69,14.73,14,14.14,230889,0
+ACMR.US,D,20220923,000000,13.82,14,13.5,13.79,319132,0
+ACMR.US,D,20220926,000000,13.35,13.48,11.69,11.74,1199352,0
+ACMR.US,D,20220927,000000,12.04,12.64,12.01,12.54,559338,0
+ACMR.US,D,20220928,000000,12.3,13.24,12.1912,13.03,374031,0
+ACMR.US,D,20220929,000000,12.69,12.88,12.22,12.86,340226,0
+ACMR.US,D,20220930,000000,12.79,13.08,12.45,12.46,277893,0
+ACMR.US,D,20221003,000000,12.7,13.33,12.59,13.06,520503,0
+ACMR.US,D,20221004,000000,13.46,13.74,13.31,13.4,367325,0
+ACMR.US,D,20221005,000000,13.24,13.26,12.68,13.15,365976,0
+ACMR.US,D,20221006,000000,13.11,13.5526,12.98,13.24,374580,0
+ACMR.US,D,20221007,000000,12.93,12.97,11.94,12.3,695024,0
+ACMR.US,D,20221010,000000,8.59,9.99,8.54,9.04,2167404,0
+ACMR.US,D,20221011,000000,8.52,8.87,7.56,7.97,1902036,0
+ACMR.US,D,20221012,000000,8.05,8.43,7.75,8.1,1294591,0
+ACMR.US,D,20221013,000000,7.7,9.53,7.67,9.48,1579674,0
+ACMR.US,D,20221014,000000,9.47,9.55,7.935,7.98,1212475,0
+ACMR.US,D,20221017,000000,8.29,8.49,8.06,8.13,826323,0
+ACMR.US,D,20221018,000000,8.06,8.14,7.205,7.39,1239443,0
+ACMR.US,D,20221019,000000,7.23,7.23,6.07,6.23,2329127,0
+ACMR.US,D,20221020,000000,6.4,6.89,6.16,6.3,1943794,0
+ACMR.US,D,20221021,000000,6.38,6.645,6.11,6.29,2013956,0
+ACMR.US,D,20221024,000000,5.95,6.05,5.46,5.96,1336255,0
+ACMR.US,D,20221025,000000,6.05,6.51,6.04,6.49,1379507,0
+ACMR.US,D,20221026,000000,6.3,6.74,6.2,6.28,1505574,0
+ACMR.US,D,20221027,000000,6.48,6.67,6.24,6.4,2418112,0
+ACMR.US,D,20221028,000000,6.26,6.925,6.24,6.82,1587670,0
+ACMR.US,D,20221031,000000,6.7,6.85,6.27,6.4,1535591,0
+ACMR.US,D,20221101,000000,6.84,6.99,6.29,6.44,2186708,0
+ACMR.US,D,20221102,000000,6.43,6.45,6.03,6.05,1141490,0
+ACMR.US,D,20221103,000000,5.92,6.37,5.85,6.22,808808,0
+ACMR.US,D,20221104,000000,6.76,7.39,6.31,6.61,1585126,0
+ACMR.US,D,20221107,000000,6.98,8.6,6.95,8.44,2754074,0
+ACMR.US,D,20221108,000000,8.57,8.8885,8.13,8.44,1582857,0
+ACMR.US,D,20221109,000000,8.21,8.99,8.205,8.5,1917940,0
+ACMR.US,D,20221110,000000,9.13,9.2116,8.7,9.03,1030486,0
+ACMR.US,D,20221111,000000,9.16,9.81,9.16,9.52,793313,0
+ACMR.US,D,20221114,000000,9.43,9.5699,8.95,9,865140,0
+ACMR.US,D,20221115,000000,9.5,10.19,9.5,9.7,922729,0
+ACMR.US,D,20221116,000000,9.33,9.4,8.59,8.69,816334,0
+ACMR.US,D,20221117,000000,8.46,9.07,8.25,8.94,731910,0
+ACMR.US,D,20221118,000000,9.23,9.56,8.8701,9.11,627522,0
+ACMR.US,D,20221121,000000,8.93,9,8.4506,8.63,1043840,0
+ACMR.US,D,20221122,000000,8.7,8.75,8.42,8.74,354066,0
+ACMR.US,D,20221123,000000,8.6,9.05,8.6,8.67,382969,0
+ACMR.US,D,20221125,000000,8.61,8.7225,8.459,8.63,142487,0
+ACMR.US,D,20221128,000000,8.43,8.51,8.17,8.25,343018,0
+ACMR.US,D,20221129,000000,8.3,8.96,8.26,8.47,469797,0
+ACMR.US,D,20221130,000000,8.65,9.08,8.17,9.06,973818,0
+ACMR.US,D,20221201,000000,9.08,9.28,8.59,8.75,508021,0
+ACMR.US,D,20221202,000000,8.59,8.99,8.3969,8.99,439924,0
+ACMR.US,D,20221205,000000,9.03,9.43,9,9.16,846216,0
+ACMR.US,D,20221206,000000,9.16,9.16,8.56,8.66,710110,0
+ACMR.US,D,20221207,000000,8.53,8.6444,8.415,8.58,221479,0
+ACMR.US,D,20221208,000000,8.66,9.3,8.66,9,391915,0
+ACMR.US,D,20221209,000000,8.84,8.9486,8.5715,8.75,491693,0
+ACMR.US,D,20221212,000000,8.7,8.75,8.28,8.72,583085,0
+ACMR.US,D,20221213,000000,11.08,11.16,9.92,10.01,2828948,0
+ACMR.US,D,20221214,000000,10,10.05,9.51,9.58,742525,0
+ACMR.US,D,20221215,000000,9.46,9.6,9.08,9.14,530918,0
+ACMR.US,D,20221216,000000,9.03,9.29,8.9401,8.95,767758,0
+ACMR.US,D,20221219,000000,8.86,9,8.41,8.57,512017,0
+ACMR.US,D,20221220,000000,8.43,8.58,8.26,8.32,379016,0
+ACMR.US,D,20221221,000000,8.42,8.7,8.21,8.51,464733,0
+ACMR.US,D,20221222,000000,8.25,8.25,7.28,7.58,1080576,0
+ACMR.US,D,20221223,000000,7.63,7.64,7.22,7.52,453036,0
+ACMR.US,D,20221227,000000,7.43,7.44,7.16,7.2,512960,0
+ACMR.US,D,20221228,000000,7.13,7.26,6.91,7.08,638917,0
+ACMR.US,D,20221229,000000,7.2,7.705,7.145,7.58,474913,0
+ACMR.US,D,20221230,000000,7.38,7.715,7.38,7.71,431916,0
+ACMR.US,D,20230103,000000,9.79,10.5,9.35,9.6,3634663,0
+ACMR.US,D,20230104,000000,9.9,10.09,9.35,9.77,2231733,0
+ACMR.US,D,20230105,000000,9.65,9.85,9.48,9.48,1798343,0
+ACMR.US,D,20230106,000000,9.63,9.74,9.37,9.55,678197,0
+ACMR.US,D,20230109,000000,9.85,10.32,9.7372,9.97,1596081,0
+ACMR.US,D,20230110,000000,9.91,9.97,9.735,9.84,837630,0
+ACMR.US,D,20230111,000000,9.84,10.335,9.6,10.32,608329,0
+ACMR.US,D,20230112,000000,10.29,10.7,10.1213,10.68,823018,0
+ACMR.US,D,20230113,000000,10.5,11.04,10.49,10.82,730253,0
+ACMR.US,D,20230117,000000,10.8,10.9685,10.36,10.71,678935,0
+ACMR.US,D,20230118,000000,10.98,11.348,10.71,10.71,802075,0
+ACMR.US,D,20230119,000000,10.53,10.76,10.39,10.41,449321,0
+ACMR.US,D,20230120,000000,10.51,10.86,10.39,10.83,692215,0
+ACMR.US,D,20230123,000000,10.91,11.855,10.79,11.75,846523,0
+ACMR.US,D,20230124,000000,11.58,12.14,11.51,11.63,564011,0
+ACMR.US,D,20230125,000000,11.32,11.6,10.7901,11.59,565589,0
+ACMR.US,D,20230126,000000,11.89,12.55,11.78,12.54,1006111,0
+ACMR.US,D,20230127,000000,12.39,12.79,11.92,12.49,808536,0
+ACMR.US,D,20230130,000000,12.24,12.4,11.82,11.94,1286899,0
+ACMR.US,D,20230131,000000,12.01,12.85,11.88,12.49,1335203,0
+ACMR.US,D,20230201,000000,12.5,12.78,12.03,12.46,737198,0
+ACMR.US,D,20230202,000000,12.78,12.8861,12.1258,12.34,770165,0
+ACMR.US,D,20230203,000000,12.01,12.33,11.84,12.05,532138,0
+ACMR.US,D,20230206,000000,11.86,12.21,11.65,12.08,626757,0
+ACMR.US,D,20230207,000000,12.2,12.42,11.7,12.36,633542,0
+ACMR.US,D,20230208,000000,12.26,12.32,11.72,11.79,447619,0
+ACMR.US,D,20230209,000000,12.15,12.78,12.0899,12.59,918957,0
+ACMR.US,D,20230210,000000,12.395,12.47,12.0101,12.45,577483,0
+ACMR.US,D,20230213,000000,12.55,13.4,12.4,13.16,870830,0
+ACMR.US,D,20230214,000000,13.05,13.97,12.87,13.89,947037,0
+ACMR.US,D,20230215,000000,13.6,14.4,13.4292,14.18,742461,0
+ACMR.US,D,20230216,000000,13.76,13.8462,12.98,13.05,725401,0
+ACMR.US,D,20230217,000000,12.99,13.09,12.18,12.58,864825,0
+ACMR.US,D,20230221,000000,12.18,12.5209,11.9301,12.11,1155815,0
+ACMR.US,D,20230222,000000,11.3,11.85,11.12,11.59,1113968,0
+ACMR.US,D,20230223,000000,12.09,12.44,11.43,11.6,663133,0
+ACMR.US,D,20230224,000000,12.15,12.5,11.3,11.53,971441,0
+ACMR.US,D,20230227,000000,11.14,11.3,10.29,10.49,1442453,0
+ACMR.US,D,20230228,000000,10.55,10.63,10.17,10.38,900917,0
+ACMR.US,D,20230301,000000,10.56,10.62,10.31,10.55,837276,0
+ACMR.US,D,20230302,000000,10.44,10.5464,9.98,10.24,1296084,0
+ACMR.US,D,20230303,000000,10.28,10.7,10.13,10.69,991897,0
+ACMR.US,D,20230306,000000,10.78,11.92,10.58,11.85,2565506,0
+ACMR.US,D,20230307,000000,11.95,12.42,11.81,11.83,992759,0
+ACMR.US,D,20230308,000000,11.81,12.63,11.81,12.47,795258,0
+ACMR.US,D,20230309,000000,12.44,12.72,12.111,12.13,714352,0
+ACMR.US,D,20230310,000000,12.16,12.26,11.54,11.74,689863,0
+ACMR.US,D,20230313,000000,11.5,12.0173,11.4,11.81,741300,0
+ACMR.US,D,20230314,000000,12.15,12.66,11.99,12.64,918699,0
+ACMR.US,D,20230315,000000,12.39,12.515,11.73,12.25,688940,0
+ACMR.US,D,20230316,000000,12.16,12.42,11.77,12.28,470936,0
+ACMR.US,D,20230317,000000,12.31,12.3199,11.85,11.9,590896,0
+ACMR.US,D,20230320,000000,11.88,12,11.7501,11.86,349274,0
+ACMR.US,D,20230321,000000,12,12.22,11.62,11.88,460852,0
+ACMR.US,D,20230322,000000,11.77,11.83,11.15,11.15,738738,0
+ACMR.US,D,20230323,000000,11.41,11.91,11.2,11.47,681966,0
+ACMR.US,D,20230324,000000,11.285,11.39,11.0699,11.17,487658,0
+ACMR.US,D,20230327,000000,11.26,11.42,10.97,11.16,315107,0
+ACMR.US,D,20230328,000000,11.17,11.17,10.86,11.01,421254,0
+ACMR.US,D,20230329,000000,11.26,11.725,11.18,11.71,331763,0
+ACMR.US,D,20230330,000000,11.935,11.98,11.69,11.75,297292,0
+ACMR.US,D,20230331,000000,11.72,11.87,11.62,11.7,417871,0
+ACMR.US,D,20230403,000000,11.69,12.3,11.47,12.2,666621,0
+ACMR.US,D,20230404,000000,12.22,12.22,11.07,11.18,677808,0
+ACMR.US,D,20230405,000000,11.02,11.02,10.625,10.68,577168,0
+ACMR.US,D,20230406,000000,10.63,11.28,10.4201,11.11,554546,0
+ACMR.US,D,20230410,000000,11,11.03,10.6708,11,458624,0
+ACMR.US,D,20230411,000000,11.13,11.245,10.7,10.75,403161,0
+ACMR.US,D,20230412,000000,10.84,10.95,10.48,10.56,379168,0
+ACMR.US,D,20230413,000000,10.62,10.71,10.24,10.27,300314,0
+ACMR.US,D,20230414,000000,10.87,11.17,10.45,10.55,576057,0
+ACMR.US,D,20230417,000000,10.39,10.63,10.3,10.63,276222,0
+ACMR.US,D,20230418,000000,10.77,10.77,10.31,10.39,284204,0
+ACMR.US,D,20230419,000000,10.15,10.53,10.15,10.49,332583,0
+ACMR.US,D,20230420,000000,10.33,11.28,10.26,10.89,610382,0
+ACMR.US,D,20230421,000000,10.75,10.775,10.38,10.44,459257,0
+ACMR.US,D,20230424,000000,10.44,10.44,10.07,10.26,350966,0
+ACMR.US,D,20230425,000000,10.13,10.13,9.58,9.61,612868,0
+ACMR.US,D,20230426,000000,9.69,9.92,9.52,9.56,454730,0
+ACMR.US,D,20230427,000000,9.56,9.6,9.17,9.34,563086,0
+ACMR.US,D,20230428,000000,9.38,9.45,9.02,9.35,493706,0
+ACMR.US,D,20230501,000000,9.42,9.71,9.29,9.34,339499,0
+ACMR.US,D,20230502,000000,9.35,9.6,9.1,9.19,455558,0
+ACMR.US,D,20230503,000000,9.2,9.41,9.13,9.14,346544,0
+ACMR.US,D,20230504,000000,9.08,9.08,8.75,8.88,476308,0
+ACMR.US,D,20230505,000000,10.33,11.25,10.121,10.47,1187164,0
+ACMR.US,D,20230508,000000,9.61,10.26,9.4535,10.07,922749,0
+ACMR.US,D,20230509,000000,9.92,10.18,9.79,9.94,521865,0
+ACMR.US,D,20230510,000000,10.18,10.2,9.4,9.45,823102,0
+ACMR.US,D,20230511,000000,9.42,9.87,9.4,9.73,490745,0
+ACMR.US,D,20230512,000000,9.74,9.84,9.1,9.15,663961,0
+ACMR.US,D,20230515,000000,9.26,9.84,9.15,9.69,902107,0
+ACMR.US,D,20230516,000000,9.61,9.9199,9.6,9.7,577759,0
+ACMR.US,D,20230517,000000,9.71,10.0901,9.66,9.96,579951,0
+ACMR.US,D,20230518,000000,10,10.14,9.7,9.75,378485,0
+ACMR.US,D,20230519,000000,9.82,9.9499,9.69,9.73,425620,0
+ACMR.US,D,20230522,000000,9.69,9.96,9.69,9.84,439589,0
+ACMR.US,D,20230523,000000,9.74,9.96,9.63,9.64,389796,0
+ACMR.US,D,20230524,000000,9.46,9.6,9.1752,9.23,521018,0
+ACMR.US,D,20230525,000000,9.57,9.94,9.515,9.88,621937,0
+ACMR.US,D,20230526,000000,9.91,10.74,9.88,10.71,502540,0
+ACMR.US,D,20230530,000000,11.11,11.1899,10.175,10.21,474370,0
+ACMR.US,D,20230531,000000,9.95,10.19,9.65,10.11,1487878,0
+ACMR.US,D,20230601,000000,10.1,10.26,9.7,10.01,550893,0
+ACMR.US,D,20230602,000000,10.27,10.35,9.79,9.96,528987,0
+ACMR.US,D,20230605,000000,9.88,9.9,9.3601,9.73,659763,0
+ACMR.US,D,20230606,000000,9.62,10.46,9.5193,10.33,572498,0
+ACMR.US,D,20230607,000000,10.44,11.25,10.44,10.9,581161,0
+ACMR.US,D,20230608,000000,10.94,10.99,10.5,10.59,418502,0
+ACMR.US,D,20230609,000000,10.76,10.975,10.5299,10.69,490811,0
+ACMR.US,D,20230612,000000,10.85,10.99,10.32,10.53,1056748,0
+ACMR.US,D,20230613,000000,10.79,11.1,10.62,10.97,451554,0
+ACMR.US,D,20230614,000000,11.31,11.54,11.0869,11.41,625589,0
+ACMR.US,D,20230615,000000,11.23,11.45,11.14,11.42,399417,0
+ACMR.US,D,20230616,000000,12,12.11,11.52,11.64,1034490,0
+ACMR.US,D,20230620,000000,11.6,11.87,11.41,11.75,565193,0
+ACMR.US,D,20230621,000000,11.69,11.85,11.38,11.8,485114,0
+ACMR.US,D,20230622,000000,11.62,12.53,11.3211,12.51,681322,0
+ACMR.US,D,20230623,000000,12.25,12.35,11.71,11.77,952110,0
+ACMR.US,D,20230626,000000,12.08,12.14,11.73,11.93,468642,0
+ACMR.US,D,20230627,000000,11.98,12.81,11.82,12.77,582170,0
+ACMR.US,D,20230628,000000,12.58,13.04,12.44,12.85,521650,0
+ACMR.US,D,20230629,000000,12.97,13.42,12.8108,13.38,587189,0
+ACMR.US,D,20230630,000000,13.89,13.89,13.01,13.08,742749,0
+ACMR.US,D,20230703,000000,14.61,15.59,14.33,14.83,1979794,0
+ACMR.US,D,20230705,000000,14.83,15,13.83,13.87,1393148,0
+ACMR.US,D,20230706,000000,13.48,13.59,13.05,13.54,990385,0
+ACMR.US,D,20230707,000000,13.7,14.07,13.37,13.4,867353,0
+ACMR.US,D,20230710,000000,13.47,13.79,13.03,13.19,887708,0
+ACMR.US,D,20230711,000000,13.25,13.3899,12.8,13.05,603186,0
+ACMR.US,D,20230712,000000,13.38,13.39,13.02,13.17,436664,0
+ACMR.US,D,20230713,000000,13.37,14.3138,13.37,13.9,655253,0
+ACMR.US,D,20230714,000000,13.97,13.97,13.27,13.33,447526,0
+ACMR.US,D,20230717,000000,13.35,13.73,13.32,13.52,399812,0
+ACMR.US,D,20230718,000000,13.47,13.5527,13.17,13.5,474759,0
+ACMR.US,D,20230719,000000,13.54,13.72,13.1,13.21,447205,0
+ACMR.US,D,20230720,000000,13.03,13.17,12.77,12.87,514931,0
+ACMR.US,D,20230721,000000,13,13.3107,12.95,12.97,379109,0
+ACMR.US,D,20230724,000000,12.97,13.15,12.74,12.78,405725,0
+ACMR.US,D,20230725,000000,12.9,12.98,12.67,12.74,403982,0
+ACMR.US,D,20230726,000000,12.65,12.685,12.25,12.3,603757,0
+ACMR.US,D,20230727,000000,12.63,12.8,12.18,12.39,588478,0
+ACMR.US,D,20230728,000000,12.52,12.96,12.51,12.76,544379,0
+ACMR.US,D,20230731,000000,12.62,13.2499,12.62,13.1,673019,0
+ACMR.US,D,20230801,000000,13,13.17,12.73,12.74,586877,0
+ACMR.US,D,20230802,000000,12.48,12.5,11.9,11.99,774914,0
+ACMR.US,D,20230803,000000,11.93,12.03,11.8166,11.97,632889,0
+ACMR.US,D,20230804,000000,13.87,14.2,11.85,12.54,1779084,0
+ACMR.US,D,20230807,000000,12.96,13.62,12.95,13.53,1404946,0
+ACMR.US,D,20230808,000000,13.31,13.87,12.98,13.6,928080,0
+ACMR.US,D,20230809,000000,13.58,13.6,12.98,13.24,652056,0
+ACMR.US,D,20230810,000000,13.42,13.96,13.18,13.89,914524,0
+ACMR.US,D,20230811,000000,13.6,13.92,13.455,13.51,491712,0
+ACMR.US,D,20230814,000000,13.38,13.8008,13.25,13.79,460090,0
+ACMR.US,D,20230815,000000,13.75,13.75,13.36,13.45,398340,0
+ACMR.US,D,20230816,000000,13.4,13.4359,12.95,12.98,458913,0
+ACMR.US,D,20230817,000000,13,13.38,12.92,13.09,431487,0
+ACMR.US,D,20230818,000000,12.85,13.3,12.7,13.01,487442,0
+ACMR.US,D,20230821,000000,13.01,13.82,13.01,13.73,708378,0
+ACMR.US,D,20230822,000000,13.98,14.91,13.57,14.63,1735524,0
+ACMR.US,D,20230823,000000,14.77,16.6,14.735,16.36,2724515,0
+ACMR.US,D,20230824,000000,16.75,16.8,15.32,15.36,1336296,0
+ACMR.US,D,20230825,000000,15.36,15.68,14.82,15.52,808818,0
+ACMR.US,D,20230828,000000,15.77,15.77,15.0714,15.3,648509,0
+ACMR.US,D,20230829,000000,15.36,16.345,15.06,16.2,951372,0
+ACMR.US,D,20230830,000000,16.1,17.465,15.9394,17.23,1123024,0
+ACMR.US,D,20230831,000000,17.3,17.9699,17.27,17.56,1062520,0
+ACMR.US,D,20230901,000000,17.75,18.67,17.72,18.43,1112857,0
+ACMR.US,D,20230905,000000,18.72,19.735,18.44,19.63,1585934,0
+ACMR.US,D,20230906,000000,19.61,19.99,18.94,19.34,1496856,0
+ACMR.US,D,20230907,000000,18.75,18.88,18.1,18.72,1115572,0
+ACMR.US,D,20230908,000000,18.9,19.28,18.5599,18.73,640919,0
+ACMR.US,D,20230911,000000,19.01,19.0688,18.405,18.54,573686,0
+ACMR.US,D,20230912,000000,18.3,18.835,17.61,17.785,965548,0
+ACMR.US,D,20230913,000000,17.84,18.0553,17.09,17.59,751472,0
+ACMR.US,D,20230914,000000,17.8,18,16.57,16.74,904738,0
+ACMR.US,D,20230915,000000,16.59,16.69,15.39,15.52,1747435,0
+ACMR.US,D,20230918,000000,15.38,15.9352,15.1632,15.72,725512,0
+ACMR.US,D,20230919,000000,15.71,16.01,15.45,15.96,659679,0
+ACMR.US,D,20230920,000000,16.09,16.36,15.75,15.77,582692,0
+ACMR.US,D,20230921,000000,15.36,15.78,15.27,15.52,510651,0
+ACMR.US,D,20230922,000000,15.79,15.98,15.425,15.66,886759,0
+ACMR.US,D,20230925,000000,15.49,16.67,15.395,16.63,913936,0
+ACMR.US,D,20230926,000000,16.5,17.129,16.35,16.74,960462,0
+ACMR.US,D,20230927,000000,16.99,17.74,16.99,17.62,948792,0
+ACMR.US,D,20230928,000000,17.83,18.48,17.7052,18.27,952351,0
+ACMR.US,D,20230929,000000,18.55,18.69,18.03,18.105,821356,0
+ACMR.US,D,20231002,000000,18.22,18.74,18.1877,18.62,780745,0
+ACMR.US,D,20231003,000000,18.34,18.495,17.03,17.15,1014273,0
+ACMR.US,D,20231004,000000,17.24,18.17,17.1501,18,954767,0
+ACMR.US,D,20231005,000000,18,18.15,17.13,17.3,793905,0
+ACMR.US,D,20231006,000000,17.03,18.8,16.8909,18.61,1295679,0
+ACMR.US,D,20231009,000000,18.41,18.6,17.82,18.22,1124713,0
+ACMR.US,D,20231010,000000,18.37,19.89,18.29,19.68,2094027,0
+ACMR.US,D,20231011,000000,20.14,20.865,19.722,20.07,1823152,0
+ACMR.US,D,20231012,000000,20.09,20.48,19.39,19.8,1254829,0
+ACMR.US,D,20231013,000000,19.85,20.1982,18.6119,19,1448192,0
+ACMR.US,D,20231016,000000,18.96,19.51,18.21,18.63,1139368,0
+ACMR.US,D,20231017,000000,18.31,21.07,18.13,19.75,2685072,0
+ACMR.US,D,20231018,000000,19.16,20.15,19.11,19.24,1303931,0
+ACMR.US,D,20231019,000000,19.33,19.65,17.29,17.48,1938312,0
+ACMR.US,D,20231020,000000,17.36,18.27,17.21,17.86,1492079,0
+ACMR.US,D,20231023,000000,17.75,18.41,17.05,18.09,1975748,0
+ACMR.US,D,20231024,000000,18.36,19.2797,18.22,18.75,1677435,0
+ACMR.US,D,20231025,000000,18.57,18.68,17.7,18.21,1577596,0
+ACMR.US,D,20231026,000000,18.3,18.8895,17.51,17.56,1274881,0
+ACMR.US,D,20231027,000000,17.29,17.51,13.5,13.71,6163033,0
+ACMR.US,D,20231030,000000,13.85,14.01,12.53,12.81,3517670,0
+ACMR.US,D,20231031,000000,13.18,13.7,12.88,13.6,1859347,0
+ACMR.US,D,20231101,000000,13.74,14.09,13.12,13.58,1344853,0
+ACMR.US,D,20231102,000000,14.23,14.62,13.89,14.54,1224097,0
+ACMR.US,D,20231103,000000,14.92,15.27,14.75,15.095,1054853,0
+ACMR.US,D,20231106,000000,15.45,15.45,14.6,15,1084323,0
+ACMR.US,D,20231107,000000,13.1,15.98,12.95,15.8,2107560,0
+ACMR.US,D,20231108,000000,15.59,17.73,15.51,17.685,1829080,0
+ACMR.US,D,20231109,000000,17.8,17.83,16.3021,16.31,1721050,0
+ACMR.US,D,20231110,000000,16.56,17.11,16,17.03,936276,0
+ACMR.US,D,20231113,000000,16.79,17.415,16.51,17.23,926109,0
+ACMR.US,D,20231114,000000,18.11,18.25,17.17,17.84,918530,0
+ACMR.US,D,20231115,000000,17.97,18.75,17.9,18.24,698336,0
+ACMR.US,D,20231116,000000,17.97,18.3,17.465,17.93,721180,0
+ACMR.US,D,20231117,000000,18.1,18.18,17.46,17.68,912959,0
+ACMR.US,D,20231120,000000,17.68,18.7225,17.68,18.66,861236,0
+ACMR.US,D,20231121,000000,18.32,18.32,17.44,17.5,671556,0
+ACMR.US,D,20231122,000000,17.67,18.17,17.4848,17.62,581058,0
+ACMR.US,D,20231124,000000,17.51,17.54,16.7701,17.3,451805,0
+ACMR.US,D,20231127,000000,17.14,17.72,16.91,17.67,693829,0
+ACMR.US,D,20231128,000000,17.57,17.639,16.931,17.2,522595,0
+ACMR.US,D,20231129,000000,17.59,17.73,16.545,16.7,966722,0
+ACMR.US,D,20231130,000000,16.8,16.94,16.31,16.64,720898,0
+ACMR.US,D,20231201,000000,16.55,17.06,16.11,16.86,559608,0
+ACMR.US,D,20231204,000000,16.64,16.72,16.19,16.62,649349,0
+ACMR.US,D,20231205,000000,16.45,16.45,16.02,16.03,558276,0
+ACMR.US,D,20231206,000000,16.32,16.39,15.85,15.86,577768,0
+ACMR.US,D,20231207,000000,15.99,16.245,15.67,16.12,555977,0
+ACMR.US,D,20231208,000000,16.23,16.2786,15.87,16,456916,0
+ACMR.US,D,20231211,000000,16.08,17.53,16.08,17.25,1231087,0
+ACMR.US,D,20231212,000000,17.23,17.335,16.83,17,661530,0
+ACMR.US,D,20231213,000000,17,17.7,16.7595,17.67,761306,0
+ACMR.US,D,20231214,000000,17.97,18.49,17.5501,17.89,937131,0
+ACMR.US,D,20231215,000000,18.13,18.269,17.56,17.9,924076,0
+ACMR.US,D,20231218,000000,17.97,18.32,17.7158,18.3,573564,0
+ACMR.US,D,20231219,000000,18.46,19.58,18.26,18.65,845345,0
+ACMR.US,D,20231220,000000,18.52,18.87,17.7662,17.8,656167,0
+ACMR.US,D,20231221,000000,18.3,18.58,17.95,18.555,448521,0
+ACMR.US,D,20231222,000000,18.63,18.87,18.36,18.52,432270,0
+ACMR.US,D,20231226,000000,18.61,20.03,18.61,19.88,1044689,0
+ACMR.US,D,20231227,000000,19.97,20.24,19.66,19.79,692323,0
+ACMR.US,D,20231228,000000,19.84,20.43,19.77,19.96,667975,0
+ACMR.US,D,20231229,000000,19.95,20.2886,19.26,19.54,551689,0
+ACMR.US,D,20240102,000000,19.06,19.13,18.43,18.67,599850,0
+ACMR.US,D,20240103,000000,18.15,18.186,17.33,17.66,1324976,0
+ACMR.US,D,20240104,000000,17.42,17.58,16.99,17,658566,0
+ACMR.US,D,20240105,000000,16.89,17.26,16.6602,16.96,745119,0
+ACMR.US,D,20240108,000000,17.2,17.275,16.92,17.03,765737,0
+ACMR.US,D,20240109,000000,17.86,19.56,16.7,19.42,2571876,0
+ACMR.US,D,20240110,000000,19.71,21.23,19.65,21.15,2581115,0
+ACMR.US,D,20240111,000000,21.25,21.3599,20.17,20.5,1453057,0
+ACMR.US,D,20240112,000000,20.5,22.24,20.49,21.81,1513339,0
+ACMR.US,D,20240116,000000,21.3,21.34,19.93,20.56,2101387,0
+ACMR.US,D,20240117,000000,20.03,20.075,19.13,19.89,1265701,0
+ACMR.US,D,20240118,000000,20.01,20.46,19.45,19.9,1423321,0
+ACMR.US,D,20240119,000000,20.27,20.54,19.7245,20.46,1065065,0
+ACMR.US,D,20240122,000000,21.173,22.47,20.85,21.65,1792152,0
+ACMR.US,D,20240123,000000,21.5,22.31,20.8745,21,1615427,0
+ACMR.US,D,20240124,000000,21.7,21.74,20.51,20.62,1559309,0
+ACMR.US,D,20240125,000000,20.39,21.185,20.1201,20.25,1068848,0
+ACMR.US,D,20240126,000000,19.82,19.8781,18.74,18.98,1421706,0
+ACMR.US,D,20240129,000000,19.01,19.01,18.52,18.79,1021145,0
+ACMR.US,D,20240130,000000,18.57,18.81,17.6,18.01,1222236,0
+ACMR.US,D,20240131,000000,17.76,18,17.17,17.22,1178478,0
+ACMR.US,D,20240201,000000,17.48,17.57,16.57,16.99,1144480,0
+ACMR.US,D,20240202,000000,16.8,16.87,16.17,16.24,1270572,0
+ACMR.US,D,20240205,000000,16,16.1,15.7,15.84,1033149,0
+ACMR.US,D,20240206,000000,16.33,16.8,16.25,16.48,1273453,0
+ACMR.US,D,20240207,000000,16.4,16.53,16.11,16.29,923189,0
+ACMR.US,D,20240208,000000,16.42,17.47,16.34,16.97,1079368,0
+ACMR.US,D,20240209,000000,17.2,18.35,17.2,18.33,1195536,0
+ACMR.US,D,20240212,000000,18.69,19.87,18.51,19.23,1743153,0
+ACMR.US,D,20240213,000000,18.02,18.71,17.55,18.38,1170343,0
+ACMR.US,D,20240214,000000,18.77,19.8556,18.77,19.78,1115253,0
+ACMR.US,D,20240215,000000,20.03,20.17,19.6,19.97,1249006,0
+ACMR.US,D,20240216,000000,20,20.3337,19.461,19.58,935271,0
+ACMR.US,D,20240220,000000,19,19.25,17.8177,18.34,1270200,0
+ACMR.US,D,20240221,000000,17.97,19.16,17.95,19.13,1079943,0
+ACMR.US,D,20240222,000000,19.8,21.14,19.69,20.58,2801790,0
+ACMR.US,D,20240223,000000,20.55,21.25,19.93,20.49,1199807,0
+ACMR.US,D,20240226,000000,22.02,22.29,21.2067,21.6,1844246,0
+ACMR.US,D,20240227,000000,21.94,22.7809,21.49,21.79,3998401,0
+ACMR.US,D,20240228,000000,25.2,31.005,25.17,30.68,12244428,0
+ACMR.US,D,20240229,000000,31.71,32.98,30,30.92,3508185,0
+ACMR.US,D,20240301,000000,31.55,34.3999,30.816,33.91,3746527,0
+ACMR.US,D,20240304,000000,33.56,33.72,30.03,31.92,4187604,0
+ACMR.US,D,20240305,000000,31.32,31.33,27.282,29.22,3264622,0
+ACMR.US,D,20240306,000000,31.19,31.2,29.35,30.46,1762742,0
+ACMR.US,D,20240307,000000,31.36,32.18,30.3,30.4,2514533,0
+ACMR.US,D,20240308,000000,30.5,30.75,30.0113,30.16,1648295,0
+ACMR.US,D,20240311,000000,29.34,29.4,27.52,28.34,1571244,0
+ACMR.US,D,20240312,000000,28.76,29.71,28.02,29.35,1164013,0
+ACMR.US,D,20240313,000000,29.04,29.69,28.52,28.75,966875,0
+ACMR.US,D,20240314,000000,28.53,28.53,26.95,27.47,1163603,0
+ACMR.US,D,20240315,000000,27.1,27.63,26.785,27.11,1326271,0
+ACMR.US,D,20240318,000000,27.55,28.8799,27.32,28.63,2149612,0
+ACMR.US,D,20240319,000000,27.75,27.85,24.07,27.55,3035860,0
+ACMR.US,D,20240320,000000,27.88,29.39,27.32,29.22,1424098,0
+ACMR.US,D,20240321,000000,30.03,31.059,30.03,30.19,1844577,0
+ACMR.US,D,20240322,000000,30.19,31.3862,29.45,30.84,1253571,0
+ACMR.US,D,20240325,000000,30.73,32.14,29.9751,30.16,1249989,0
+ACMR.US,D,20240326,000000,30.38,31.7943,29.6,29.645,1056056,0
+ACMR.US,D,20240327,000000,29.86,29.93,28.15,28.7,1331863,0
+ACMR.US,D,20240328,000000,28.71,29.6,28.61,29.14,1343123,0
+ACMR.US,D,20240401,000000,29.51,31.18,29.36,30.32,1274772,0
+ACMR.US,D,20240402,000000,29.44,30.53,28.77,30.48,908158,0
+ACMR.US,D,20240403,000000,30,31.71,29.9,31.21,1306480,0
+ACMR.US,D,20240404,000000,32.25,33.4,30.4,30.61,1726562,0
+ACMR.US,D,20240405,000000,30.9,32.69,29.7,32.04,1734491,0
+ACMR.US,D,20240408,000000,32.83,32.95,31,31.19,993004,0
+ACMR.US,D,20240409,000000,31.36,31.7,29.15,29.76,1285750,0
+ACMR.US,D,20240410,000000,28.88,29.96,28.51,28.61,1327697,0
+ACMR.US,D,20240411,000000,28.84,30.1008,28.3,30.05,940192,0
+ACMR.US,D,20240412,000000,29.54,29.78,28.47,28.61,893815,0
+ACMR.US,D,20240415,000000,29.03,29.68,28.01,28.21,1300920,0
+ACMR.US,D,20240416,000000,27.82,29.19,27.62,28.84,760721,0
+ACMR.US,D,20240417,000000,28.9,29.25,27.61,27.91,848318,0
+ACMR.US,D,20240418,000000,27.7,28.41,26.7886,27.405,1255780,0
+ACMR.US,D,20240419,000000,27,27.2114,24.5,25,1790448,0
+ACMR.US,D,20240422,000000,25.53,26.16,25,25.75,1007796,0
+ACMR.US,D,20240423,000000,26.14,28.25,25.9,27.39,1796603,0
+ACMR.US,D,20240424,000000,28.19,29.1694,27.5601,28.15,1215547,0
+ACMR.US,D,20240425,000000,27.28,28.58,26.67,28.29,1088927,0
+ACMR.US,D,20240426,000000,26.07,28.94,25.3322,27.04,2549190,0
+ACMR.US,D,20240429,000000,27.11,27.1596,25.13,26.73,1057505,0
+ACMR.US,D,20240430,000000,26.5,26.66,25.5,25.52,942079,0
+ACMR.US,D,20240501,000000,25.14,26.04,24.57,24.92,1022955,0
+ACMR.US,D,20240502,000000,25.75,26.565,25.03,26.51,1083973,0
+ACMR.US,D,20240503,000000,27.37,27.8112,26.85,27,883959,0
+ACMR.US,D,20240506,000000,27.51,27.97,27.39,27.75,1031141,0
+ACMR.US,D,20240507,000000,27.7,27.97,27.02,27.33,1182403,0
+ACMR.US,D,20240508,000000,27.53,28.21,25.4,25.56,1760861,0
+ACMR.US,D,20240509,000000,26,26.3045,25.1,25.29,1006859,0
+ACMR.US,D,20240510,000000,25.32,25.56,22.74,23.125,2257560,0
+ACMR.US,D,20240513,000000,23.4,23.975,22.52,23.02,1331275,0
+ACMR.US,D,20240514,000000,23.24,23.59,23.02,23.16,1343798,0
+ACMR.US,D,20240515,000000,23.42,23.92,22.45,23.87,1439131,0
+ACMR.US,D,20240516,000000,24.08,24.86,23.95,24.49,1227379,0
+ACMR.US,D,20240517,000000,24.46,24.97,23.7401,23.8,1135820,0
+ACMR.US,D,20240520,000000,23.86,24.1213,23.13,23.34,841770,0
+ACMR.US,D,20240521,000000,23.09,23.72,23.0202,23.23,745216,0
+ACMR.US,D,20240522,000000,23.31,23.31,22.46,22.63,1133084,0
+ACMR.US,D,20240523,000000,23.25,23.51,22.17,22.28,809963,0
+ACMR.US,D,20240524,000000,22.55,22.81,22.1011,22.56,970371,0
+ACMR.US,D,20240528,000000,22.86,23.63,22.58,23.57,1143338,0
+ACMR.US,D,20240529,000000,22.82,23.25,22.41,22.62,1118917,0
+ACMR.US,D,20240530,000000,22.76,22.76,22.15,22.35,678495,0
+ACMR.US,D,20240531,000000,22.41,22.4412,21.12,21.6,1128171,0
+ACMR.US,D,20240603,000000,22,22.04,20.84,21.28,1456932,0
+ACMR.US,D,20240604,000000,21.25,21.4889,20.3,20.6,1444526,0
+ACMR.US,D,20240605,000000,21.38,23.165,21.23,22.96,1835211,0
+ACMR.US,D,20240606,000000,23.03,23.3,22.422,22.75,1139274,0
+ACMR.US,D,20240607,000000,22.68,22.68,21.86,22.41,893033,0
+ACMR.US,D,20240610,000000,22.01,23.69,21.77,23.27,1420835,0
+ACMR.US,D,20240611,000000,23.35,23.9614,22.41,22.88,1150230,0
+ACMR.US,D,20240612,000000,23.63,25.02,23.63,24.56,1237847,0
+ACMR.US,D,20240613,000000,24.81,26.85,24.74,25.45,1762941,0
+ACMR.US,D,20240614,000000,24.9,24.96,23.34,23.54,1221123,0
+ACMR.US,D,20240617,000000,23.73,24,23.01,23.69,1323497,0
+ACMR.US,D,20240618,000000,23.68,24.675,23.3602,24.09,1226626,0
+ACMR.US,D,20240620,000000,24.12,24.1499,22.8214,23.02,1214600,0
+ACMR.US,D,20240621,000000,22.8,22.98,21.58,22.72,1241083,0
+ACMR.US,D,20240624,000000,22.55,22.95,21.88,22.63,695866,0
+ACMR.US,D,20240625,000000,22.71,22.86,21.55,21.85,1112777,0
+ACMR.US,D,20240626,000000,21.76,22.16,21.55,21.88,743193,0
+ACMR.US,D,20240627,000000,21.88,22.62,21.33,22.37,758181,0
+ACMR.US,D,20240628,000000,22.75,23.85,22.63,23.06,2548779,0
+ACMR.US,D,20240701,000000,22.97,23.32,22.15,23.19,780296,0
+ACMR.US,D,20240702,000000,23.17,23.4898,22.45,22.79,589818,0
+ACMR.US,D,20240703,000000,22.74,24.1,22.5545,23.87,790238,0
+ACMR.US,D,20240705,000000,23.96,24.81,23.59,23.94,1021490,0
+ACMR.US,D,20240708,000000,24.37,25.33,23.41,23.54,1428231,0
+ACMR.US,D,20240709,000000,23.64,23.71,22.43,22.54,1627527,0
+ACMR.US,D,20240710,000000,23.12,23.93,23,23.88,1044486,0
+ACMR.US,D,20240711,000000,24.5,25.03,23.38,23.87,1168940,0
+ACMR.US,D,20240712,000000,24.07,24.86,23.95,24.49,957085,0
+ACMR.US,D,20240715,000000,24.9,25.728,24.59,25.52,1518714,0
+ACMR.US,D,20240716,000000,25.88,25.88,23.53,23.91,1805781,0
+ACMR.US,D,20240717,000000,23.26,23.77,22.27,22.32,1848061,0
+ACMR.US,D,20240718,000000,22.96,23.23,20.86,21.13,1991699,0
+ACMR.US,D,20240719,000000,21.04,21.2344,20.03,20.11,1305870,0
+ACMR.US,D,20240722,000000,20.63,21.625,20.57,21.48,1539659,0
+ACMR.US,D,20240723,000000,21.04,21.33,20.76,21.005,918546,0
+ACMR.US,D,20240724,000000,20.76,20.76,19.28,19.32,1431052,0
+ACMR.US,D,20240725,000000,19,19.31,18.12,18.7,1800344,0
+ACMR.US,D,20240726,000000,19.61,19.67,18.58,18.74,1248262,0
+ACMR.US,D,20240729,000000,18.99,19.62,18.36,18.36,806148,0
+ACMR.US,D,20240730,000000,18.45,18.59,17.19,17.36,1445101,0
+ACMR.US,D,20240731,000000,18.2,18.436,17.75,17.95,1806887,0
+ACMR.US,D,20240801,000000,17.95,17.95,15.87,16.27,2218456,0
+ACMR.US,D,20240802,000000,15.55,16.02,15,15.64,2476556,0
+ACMR.US,D,20240805,000000,14.03,15.5,13.94,15.01,1546823,0
+ACMR.US,D,20240806,000000,15.33,15.38,14.63,15.125,1997607,0
+ACMR.US,D,20240807,000000,18.16,18.53,16.5,17.59,4659793,0
+ACMR.US,D,20240808,000000,18.05,19.7,18.05,19.49,2557091,0
+ACMR.US,D,20240809,000000,19.21,19.6337,18.59,19.1,1646887,0
+ACMR.US,D,20240812,000000,19.09,19.22,18.32,18.89,1158493,0
+ACMR.US,D,20240813,000000,19.13,19.43,18.86,19.38,797179,0
+ACMR.US,D,20240814,000000,19.48,20.21,19.11,19.68,1283391,0
+ACMR.US,D,20240815,000000,19.83,20.39,19.615,20.31,1226953,0
+ACMR.US,D,20240816,000000,20.04,20.49,19.86,20.02,986689,0
+ACMR.US,D,20240819,000000,19.96,20.34,19.58,20.29,636883,0
+ACMR.US,D,20240820,000000,20.32,20.345,19.61,19.89,661065,0
+ACMR.US,D,20240821,000000,20.1,20.2,19.6312,19.94,725539,0
+ACMR.US,D,20240822,000000,19.94,19.99,19.11,19.22,862541,0
+ACMR.US,D,20240823,000000,19.28,19.84,19.28,19.49,799610,0
+ACMR.US,D,20240826,000000,19.49,19.49,18.5,18.6,820377,0
+ACMR.US,D,20240827,000000,18.5,18.6,18.1,18.42,755403,0
+ACMR.US,D,20240828,000000,18.22,18.52,17.4339,17.86,1052639,0
+ACMR.US,D,20240829,000000,18.23,18.31,17.7,17.78,828899,0
+ACMR.US,D,20240830,000000,18.2,18.3,17.81,18.04,774146,0
+ACMR.US,D,20240903,000000,17.6,17.65,16.6,16.705,1092490,0
+ACMR.US,D,20240904,000000,16.53,16.85,16.29,16.47,1322501,0
+ACMR.US,D,20240905,000000,16.57,16.86,16.17,16.53,871338,0
+ACMR.US,D,20240906,000000,16.33,16.42,15.595,15.65,1059941,0
+ACMR.US,D,20240909,000000,15.77,15.87,15.43,15.6,1130107,0
+ACMR.US,D,20240910,000000,15.73,15.93,15.41,15.87,929579,0
+ACMR.US,D,20240911,000000,15.98,16.68,15.52,16.64,785679,0
+ACMR.US,D,20240912,000000,16.57,16.65,15.95,16.26,1168273,0
+ACMR.US,D,20240913,000000,16.52,17.18,16.5,16.8,1015804,0
+ACMR.US,D,20240916,000000,16.55,16.65,16.1402,16.37,633484,0
+ACMR.US,D,20240917,000000,16.7,16.98,16.5144,16.78,578366,0
+ACMR.US,D,20240918,000000,16.78,17.185,16.38,16.53,889196,0
+ACMR.US,D,20240919,000000,17.35,17.57,16.952,17.475,962218,0
+ACMR.US,D,20240920,000000,17.24,17.3744,16.88,17.04,767627,0
+ACMR.US,D,20240923,000000,17.14,17.21,16.732,17.07,630160,0
+ACMR.US,D,20240924,000000,17.72,18.3,17.12,18.2,1461707,0
+ACMR.US,D,20240925,000000,18,18.5,17.665,17.74,986757,0
+ACMR.US,D,20240926,000000,19.09,19.92,18.43,19.305,1886034,0
+ACMR.US,D,20240927,000000,19.39,19.74,19.01,19.49,871587,0
+ACMR.US,D,20240930,000000,19.84,21.29,19.76,20.3,2258352,0
+ACMR.US,D,20241001,000000,20.28,20.29,18.41,19.03,1929314,0
+ACMR.US,D,20241002,000000,19.97,20.24,19.02,19.11,1379488,0
+ACMR.US,D,20241003,000000,18.6,19.57,18.58,18.9,765242,0
+ACMR.US,D,20241004,000000,21.7,22.225,20.71,22.04,6078350,0
+ACMR.US,D,20241007,000000,23.36,26.32,22.99,23.595,6371155,0
+ACMR.US,D,20241008,000000,21.91,22.525,20.53,21.805,2770786,0
+ACMR.US,D,20241009,000000,21.7,22.28,21.43,22.07,1305227,0
+ACMR.US,D,20241010,000000,21.5,21.79,20.65,20.77,1513833,0
+ACMR.US,D,20241011,000000,20.36,21.6,20.3421,21.32,1012112,0
+ACMR.US,D,20241014,000000,21.37,21.66,20.75,21.33,801465,0
+ACMR.US,D,20241015,000000,20.96,21.31,19.55,19.57,1620398,0
+ACMR.US,D,20241016,000000,19.8,19.905,19.3667,19.46,855026,0
+ACMR.US,D,20241017,000000,19.52,19.53,18.45,19.005,1872113,0
+ACMR.US,D,20241018,000000,19.74,20.25,19.125,19.21,1534011,0
+ACMR.US,D,20241021,000000,19.15,19.43,18.99,19.15,738584,0
+ACMR.US,D,20241022,000000,19.05,20.05,18.995,19.43,840433,0
+ACMR.US,D,20241023,000000,19.24,19.69,18.86,19.08,1017155,0
+ACMR.US,D,20241024,000000,19.35,19.8,19.06,19.24,822082,0
+ACMR.US,D,20241025,000000,19.37,20.15,19.32,19.52,803931,0
+ACMR.US,D,20241028,000000,19.47,20.0399,19.4501,19.69,688819,0
+ACMR.US,D,20241029,000000,19.76,20.055,19.29,19.965,871148,0
+ACMR.US,D,20241030,000000,20.03,20.4,19.71,20.03,916811,0
+ACMR.US,D,20241031,000000,19.88,20,18.57,18.795,1397132,0
+ACMR.US,D,20241101,000000,18.91,19.26,18.51,18.55,1069423,0
+ACMR.US,D,20241104,000000,18.57,19.19,18.56,18.56,1225086,0
+ACMR.US,D,20241105,000000,18.63,19.09,18.11,18.18,1654461,0
+ACMR.US,D,20241106,000000,18.18,19.02,17.92,18.95,2053316,0
+ACMR.US,D,20241107,000000,21.29,22.12,19.7,20.6,2702249,0
+ACMR.US,D,20241108,000000,20,20.3727,18.85,19.22,1786170,0
+ACMR.US,D,20241111,000000,19.3,19.68,18.69,19.09,1420814,0
+ACMR.US,D,20241112,000000,19.03,19.12,18.36,18.67,1241058,0
+ACMR.US,D,20241113,000000,18.61,18.92,18.48,18.59,985855,0
+ACMR.US,D,20241114,000000,18.89,18.99,18.48,18.73,850531,0
+ACMR.US,D,20241115,000000,18.39,18.62,18.115,18.33,967439,0
+ACMR.US,D,20241118,000000,18.35,18.925,18.34,18.45,716275,0
+ACMR.US,D,20241119,000000,18.42,18.6,18.21,18.4,498794,0
+ACMR.US,D,20241120,000000,18.24,18.7973,18.21,18.68,586204,0
+ACMR.US,D,20241121,000000,18.74,19.61,18.59,19.18,915993,0
+ACMR.US,D,20241122,000000,19.04,19.305,18.78,18.79,998553,0
+ACMR.US,D,20241125,000000,19.08,19.1499,18.4,18.44,981389,0
+ACMR.US,D,20241126,000000,18.38,18.4399,17.12,17.37,1879500,0
+ACMR.US,D,20241127,000000,17.6,17.6894,16.93,17.27,1266903,0
+ACMR.US,D,20241129,000000,17.34,17.67,17.12,17.19,985048,0
+ACMR.US,D,20241202,000000,16.75,17.24,15.45,15.66,4610729,0
+ACMR.US,D,20241203,000000,15.76,16.28,15.71,16.2,2376981,0
+ACMR.US,D,20241204,000000,16.35,16.84,16.08,16.57,2094456,0
+ACMR.US,D,20241205,000000,16.5,16.57,13.87,14.1,6070675,0
+ACMR.US,D,20241206,000000,14.36,15.09,14.22,14.89,2206374,0
+ACMR.US,D,20241209,000000,15.43,16.45,15.41,16.02,2236404,0
+ACMR.US,D,20241210,000000,15.78,16.02,15.33,15.78,1841901,0
+ACMR.US,D,20241211,000000,15.92,16.1,15.495,15.6,1228321,0
+ACMR.US,D,20241212,000000,15.35,15.6,15.2,15.26,861144,0
+ACMR.US,D,20241213,000000,15.4,15.62,15.18,15.59,1471819,0
+ACMR.US,D,20241216,000000,15.62,15.63,15.21,15.24,781247,0
+ACMR.US,D,20241217,000000,15.37,15.51,15.0641,15.3,837035,0
+ACMR.US,D,20241218,000000,15.47,16.19,14.9,15.16,1445333,0
+ACMR.US,D,20241219,000000,15.7,15.89,15.13,15.21,1502871,0
+ACMR.US,D,20241220,000000,14.89,15.18,14.71,14.91,1199920,0
+ACMR.US,D,20241223,000000,15.06,15.3,14.97,15.29,606079,0
+ACMR.US,D,20241224,000000,15.31,15.49,15.2,15.38,363453,0
+ACMR.US,D,20241226,000000,15.3,15.69,15.1,15.66,748025,0
+ACMR.US,D,20241227,000000,15.56,15.6,15.06,15.2,903751,0
+ACMR.US,D,20241230,000000,15.03,15.14,14.647,15.07,1034148,0
+ACMR.US,D,20241231,000000,15.16,15.2745,14.93,15.1,1117512,0
+ACMR.US,D,20250102,000000,15.21,15.77,15.18,15.57,987762,0
+ACMR.US,D,20250103,000000,15.8,16.126,15.38,15.5,1145314,0
+ACMR.US,D,20250106,000000,16.15,16.5,15.815,15.87,1203074,0
+ACMR.US,D,20250107,000000,15.99,16.33,15.79,16.15,899500,0
+ACMR.US,D,20250108,000000,15.86,16.005,15.32,15.41,790848,0
+ACMR.US,D,20250110,000000,15.46,15.76,15.24,15.62,1191702,0
+ACMR.US,D,20250113,000000,15.19,15.53,14.97,15.49,710540,0
+ACMR.US,D,20250114,000000,16.5,17.99,16.44,17.86,2961342,0
+ACMR.US,D,20250115,000000,18.39,18.49,17.79,17.89,1847662,0
+ACMR.US,D,20250116,000000,18.075,18.37,17.04,17.68,1220746,0
+ACMR.US,D,20250117,000000,18,18.1,17.58,17.64,675651,0
+ACMR.US,D,20250121,000000,17.71,18.82,17.29,18.59,1252931,0
+ACMR.US,D,20250122,000000,18.64,19.38,18.57,18.69,978828,0
+ACMR.US,D,20250123,000000,18.27,18.56,18.18,18.42,672411,0
+ACMR.US,D,20250124,000000,18.5,18.8,18.23,18.6,736361,0
+ACMR.US,D,20250127,000000,17.9,18,16.82,17.22,1370217,0
+ACMR.US,D,20250128,000000,17.26,17.37,16.8048,16.9,1167533,0
+ACMR.US,D,20250129,000000,17.37,17.6,16.96,17.48,559715,0
+ACMR.US,D,20250130,000000,19.53,21.1394,19,20.54,4648708,0
+ACMR.US,D,20250131,000000,20.65,21.7299,20.51,20.55,2520996,0
+ACMR.US,D,20250203,000000,19.81,20.49,19.7,19.92,1371001,0
+ACMR.US,D,20250204,000000,20,21.06,19.96,20.7,1201529,0
+ACMR.US,D,20250205,000000,20.51,21.14,20.45,20.85,1092636,0
+ACMR.US,D,20250206,000000,20.91,23.25,20.91,23.01,2898302,0
+ACMR.US,D,20250207,000000,22.8,22.84,22.03,22.76,1690232,0
+ACMR.US,D,20250210,000000,22.89,23.51,22.73,23.36,1544467,0
+ACMR.US,D,20250211,000000,22.95,23.27,22.74,23.05,987457,0
+ACMR.US,D,20250212,000000,22.58,23.03,22.35,22.91,1169874,0
+ACMR.US,D,20250213,000000,22.96,23.4767,22.67,23.2,973952,0
+ACMR.US,D,20250214,000000,23.24,23.94,23.1048,23.78,1059216,0
+ACMR.US,D,20250218,000000,24,24.44,23.19,24.08,1322434,0
+ACMR.US,D,20250219,000000,24,27.43,23.95,26.44,3367330,0
+ACMR.US,D,20250220,000000,26.99,27.99,26.4,26.8,1966704,0
+ACMR.US,D,20250221,000000,27.45,27.6,25.65,26.04,1690869,0
+ACMR.US,D,20250224,000000,26,26.04,23.45,23.49,2266092,0
+ACMR.US,D,20250225,000000,23.47,23.5,22.29,22.94,1699906,0
+ACMR.US,D,20250226,000000,27.67,28.64,26.55,27.69,5944116,0
+ACMR.US,D,20250227,000000,28.07,28.52,26.06,26.1,2739518,0
+ACMR.US,D,20250228,000000,25.66,26.95,25.2,25.94,1792601,0
+ACMR.US,D,20250303,000000,26.15,26.315,23.96,24.31,1853467,0
+ACMR.US,D,20250304,000000,24,26.21,23.9,25.54,3505919,0
+ACMR.US,D,20250305,000000,26.05,26.98,25.88,26.66,2031827,0
+ACMR.US,D,20250306,000000,26.43,27.24,25.5235,26.46,1520705,0
+ACMR.US,D,20250307,000000,26.25,27.2404,25.64,27.08,1576677,0
+ACMR.US,D,20250310,000000,26.39,26.98,25.46,26.06,1749828,0
+ACMR.US,D,20250311,000000,26.55,27.74,26.25,27.02,1946096,0
+ACMR.US,D,20250312,000000,27.66,28.07,27.02,27.5,1417388,0
+ACMR.US,D,20250313,000000,27.1,27.75,26.58,27.44,1130920,0
+ACMR.US,D,20250314,000000,28.07,29.99,28,29.18,2362331,0
+ACMR.US,D,20250317,000000,29.12,30.64,28.89,29.98,2212671,0
+ACMR.US,D,20250318,000000,29.93,30.06,29.21,29.8,1055249,0
+ACMR.US,D,20250319,000000,29.78,29.916,29.03,29.22,900386,0
+ACMR.US,D,20250320,000000,28.44,29.18,27.08,27.5,2317550,0
+ACMR.US,D,20250321,000000,26.98,27.24,26.62,26.87,1493513,0
+ACMR.US,D,20250324,000000,27.4,27.85,27.07,27.74,1105782,0
+ACMR.US,D,20250325,000000,27.85,29.04,27.81,28.555,1116708,0
+ACMR.US,D,20250326,000000,28.52,29,27.38,27.81,943313,0
+ACMR.US,D,20250327,000000,27.5,28.63,26.9,26.92,1410157,0
+ACMR.US,D,20250328,000000,26.55,26.58,24.261,24.61,1568746,0
+ACMR.US,D,20250331,000000,23.72,23.8,22.8,23.34,2405903,0
+ACMR.US,D,20250401,000000,23.23,24.03,22.85,23.95,1491137,0
+ACMR.US,D,20250402,000000,23.4,23.79,22.89,23.39,1471253,0
+ACMR.US,D,20250403,000000,21.785,22.47,20.97,22.35,3119131,0
+ACMR.US,D,20250404,000000,21.02,21.825,19.45,20.3,2158432,0
+ACMR.US,D,20250407,000000,19.16,21.985,18.65,19.15,3016983,0
+ACMR.US,D,20250408,000000,20.15,20.275,18,18.33,2395015,0
+ACMR.US,D,20250409,000000,18.61,20.88,16.82,20.14,4481965,0
+ACMR.US,D,20250410,000000,19.2,19.37,18.0804,18.42,1825137,0
+ACMR.US,D,20250411,000000,18.53,19.5,18.04,19.23,1813770,0
+ACMR.US,D,20250414,000000,20.045,20.5,19.6219,20.16,1860013,0
+ACMR.US,D,20250415,000000,20.14,20.86,20.09,20.5,1125632,0
+ACMR.US,D,20250416,000000,19.65,20.1,19.23,19.73,1253267,0
+ACMR.US,D,20250417,000000,19.97,19.97,19.19,19.36,1252519,0
+ACMR.US,D,20250421,000000,18.86,19.075,18.05,18.4,1043220,0
+ACMR.US,D,20250422,000000,18.59,18.93,18.35,18.45,1000376,0
+ACMR.US,D,20250423,000000,19.92,22.19,19.7,19.73,2101037,0
+ACMR.US,D,20250424,000000,20.235,21.3,20,20.88,1525659,0
+ACMR.US,D,20250425,000000,20.59,21.5504,20.52,21.23,1073511,0
+ACMR.US,D,20250428,000000,21.27,21.655,20.33,20.8,1643095,0
+ACMR.US,D,20250429,000000,19.44,19.75,17.315,18.52,4044124,0
+ACMR.US,D,20250430,000000,17.85,19.62,17.85,19.47,2412424,0
+ACMR.US,D,20250501,000000,19.78,19.8,18.48,18.59,1717714,0
+ACMR.US,D,20250502,000000,19.16,20.09,19.09,19.93,1335027,0
+ACMR.US,D,20250505,000000,19.68,20.23,19.53,19.71,1138860,0
+ACMR.US,D,20250506,000000,19.17,19.6572,19.1,19.58,1031773,0
+ACMR.US,D,20250507,000000,19.55,20.13,19.257,20.03,1309693,0
+ACMR.US,D,20250508,000000,19.96,22.915,19.76,22.43,2426664,0
+ACMR.US,D,20250509,000000,22.43,23.48,21.9329,22.19,1572126,0
+ACMR.US,D,20250512,000000,24.08,24.78,23.935,24.62,1724623,0
+ACMR.US,D,20250513,000000,24.61,25.2,24.5701,25.14,1117565,0
+ACMR.US,D,20250514,000000,25.36,25.605,24.9402,25.15,1455632,0
+ACMR.US,D,20250515,000000,24.49,24.85,23.65,24.33,1149329,0
+ACMR.US,D,20250516,000000,24.21,24.37,23.42,23.73,1087155,0
+ACMR.US,D,20250519,000000,22.86,23.375,22.53,23.35,1166448,0
+ACMR.US,D,20250520,000000,23.3,24.41,23.26,24.28,1039796,0
+ACMR.US,D,20250521,000000,23.99,24.1,22.9108,23.03,1254675,0
+ACMR.US,D,20250522,000000,22.86,23.2,22.4,22.54,865497,0
+ACMR.US,D,20250523,000000,22,22.65,21.99,22.41,634218,0
+ACMR.US,D,20250527,000000,23.18,23.63,22.95,23.29,926150,0
+ACMR.US,D,20250528,000000,23.25,23.32,22.675,22.71,602520,0
+ACMR.US,D,20250529,000000,23.4,23.63,22.55,22.99,795385,0
+ACMR.US,D,20250530,000000,22.825,22.83,21.8728,22.55,828099,0
+ACMR.US,D,20250602,000000,22.43,22.89,22.23,22.75,635337,0
+ACMR.US,D,20250603,000000,22.97,23.375,22.61,23.35,720510,0
+ACMR.US,D,20250604,000000,23.53,23.668,22.875,23.1,1054924,0
+ACMR.US,D,20250605,000000,23.15,23.88,23.05,23.61,1009859,0
+ACMR.US,D,20250606,000000,23.76,25.0419,23.67,24.7,1559026,0
+ACMR.US,D,20250609,000000,25.15,25.5991,24.8692,25.02,1132646,0
+ACMR.US,D,20250610,000000,25.33,25.798,24.97,25.38,915459,0
+ACMR.US,D,20250611,000000,25.85,26.91,25.365,25.85,885691,0
+ACMR.US,D,20250612,000000,25.53,25.95,25.53,25.725,581803,0
+ACMR.US,D,20250613,000000,24.84,25.1,24.24,24.37,840253,0
+ACMR.US,D,20250616,000000,24.8,25.64,24.6343,25.42,479088,0
+ACMR.US,D,20250617,000000,25.05,25.53,24.8,25.2,659614,0
+ACMR.US,D,20250618,000000,25.09,25.77,24.95,25.19,891058,0
+ACMR.US,D,20250620,000000,25.55,25.59,24.27,24.42,768275,0
+ACMR.US,D,20250623,000000,24.24,24.82,23.81,24.68,762770,0
+ACMR.US,D,20250624,000000,25.2,26.19,25.07,26.175,680197,0
+ACMR.US,D,20250625,000000,26.18,26.55,25.81,26.05,481063,0
+ACMR.US,D,20250626,000000,26.41,26.6399,26.2076,26.51,512673,0
+ACMR.US,D,20250627,000000,26.46,26.6506,25.42,25.78,1506631,0
+ACMR.US,D,20250630,000000,26.02,26.37,25.83,25.9,1165198,0
+ACMR.US,D,20250701,000000,26.1,27.0734,25.31,26.55,793245,0
+ACMR.US,D,20250702,000000,26.44,27.86,26.2301,27.55,932355,0
+ACMR.US,D,20250703,000000,27.65,27.83,27.2616,27.81,366844,0
+ACMR.US,D,20250707,000000,27.38,28.28,27.0201,27.98,931927,0
+ACMR.US,D,20250708,000000,28.38,29.27,28.01,28.53,1063003,0
+ACMR.US,D,20250709,000000,28.73,29.31,28.61,29.11,795586,0
+ACMR.US,D,20250710,000000,29.35,29.51,28.5803,29.19,705498,0
+ACMR.US,D,20250711,000000,28.82,29.15,28.52,28.56,718687,0
+ACMR.US,D,20250714,000000,28.61,29.06,27.8301,28.93,631431,0
+ACMR.US,D,20250715,000000,29.5,30.369,29.26,29.46,856001,0
+ACMR.US,D,20250716,000000,29.13,29.84,28.55,29.66,713067,0
+ACMR.US,D,20250717,000000,29.76,30.4829,29.25,30.2,683065,0
+ACMR.US,D,20250718,000000,30.15,30.58,30.05,30.08,933512,0
+ACMR.US,D,20250721,000000,30.1,30.73,29.83,30.4,840143,0
+ACMR.US,D,20250722,000000,30.1,30.1,29,29.6,1647242,0
+ACMR.US,D,20250723,000000,29.65,30.54,29.47,30.19,728428,0
+ACMR.US,D,20250724,000000,30.26,30.39,29.7,29.8,528277,0
+ACMR.US,D,20250725,000000,29.8,29.97,29.1201,29.93,725752,0
+ACMR.US,D,20250728,000000,30.31,32,30.29,31.98,1681081,0
+ACMR.US,D,20250729,000000,32,32.4997,31.07,31.68,1008370,0
+ACMR.US,D,20250730,000000,31.955,32.54,31.6,32.06,1010280,0
+ACMR.US,D,20250731,000000,31.95,31.99,30.118,30.36,1059643,0
+ACMR.US,D,20250801,000000,29.455,29.84,28.42,29.48,1090337,0
+ACMR.US,D,20250804,000000,29.95,30.75,29.73,30.74,849831,0
+ACMR.US,D,20250805,000000,31,31.235,29.345,29.65,1415478,0
+ACMR.US,D,20250806,000000,25.15,25.77,23.03,25.1,4676714,0
+ACMR.US,D,20250807,000000,25.85,25.885,24.0635,24.27,1862594,0
+ACMR.US,D,20250808,000000,24.23,24.32,23.59,23.94,1511813,0
+ACMR.US,D,20250811,000000,24.46,25.1884,23.87,23.92,1065052,0
+ACMR.US,D,20250812,000000,24.1,25.07,24.1,24.93,1123407,0
+ACMR.US,D,20250813,000000,25.7,25.92,25.075,25.46,1086542,0
+ACMR.US,D,20250814,000000,25.4,25.66,24.992,25.48,892483,0
+ACMR.US,D,20250815,000000,25.48,25.48,24.38,25.02,1361484,0
+ACMR.US,D,20250818,000000,24.92,25.255,24.685,25.16,821094,0
+ACMR.US,D,20250819,000000,25.16,25.5927,24.5954,25.07,778612,0
+ACMR.US,D,20250820,000000,25,25.21,24.14,25.16,816005,0
+ACMR.US,D,20250821,000000,24.93,25.8,24.93,25.61,1196642,0
+ACMR.US,D,20250822,000000,28.4,31.85,28.4,30.53,5775490,0
+ACMR.US,D,20250825,000000,31.74,32.29,28.68,28.8,2509969,0
+ACMR.US,D,20250826,000000,29.55,29.99,29.1,29.91,1261922,0
+ACMR.US,D,20250827,000000,29.19,29.34,27.475,28.58,1725859,0
+ACMR.US,D,20250828,000000,28.99,29.49,28.11,29.29,1432536,0
+ACMR.US,D,20250829,000000,29.34,29.47,28.05,28.22,1177881,0
+ACMR.US,D,20250902,000000,27.36,27.98,26.7,27.58,1199291,0
+ACMR.US,D,20250903,000000,27.29,27.5,26.23,26.83,2350216,0
+ACMR.US,D,20250904,000000,26.41,27.02,26.1,26.98,1101550,0
+ACMR.US,D,20250905,000000,27.39,27.57,26.5335,27.41,1350627,0
+ACMR.US,D,20250908,000000,27.81,27.9083,26.84,26.97,1200479,0
+ACMR.US,D,20250909,000000,26.89,27.975,26.44,27.91,1318671,0
+ACMR.US,D,20250910,000000,28.07,28.76,27.7,28.06,790780,0
+ACMR.US,D,20250911,000000,28.49,30.37,28.47,30.1,1282971,0
+ACMR.US,D,20250912,000000,30.04,30.58,29.625,29.86,1616143,0
+ACMR.US,D,20250915,000000,29.94,30.088,29.47,29.83,945178,0
+ACMR.US,D,20250916,000000,30.02,31.25,29.96,30.94,1499860,0
+ACMR.US,D,20250917,000000,31.5,33.88,31.4227,33.76,3878404,0
+ACMR.US,D,20250918,000000,34.52,36.17,34.09,36.09,3399773,0
+ACMR.US,D,20250919,000000,35.75,36.2988,34.923,35.89,1789674,0
+ACMR.US,D,20250922,000000,36,37.27,35.87,36.68,2322758,0
+ACMR.US,D,20250923,000000,38.8,39.8499,38.52,38.99,4592900,0
+ACMR.US,D,20250924,000000,39,40.1,38.38,38.69,3447847,0
+ACMR.US,D,20250925,000000,37.5,38.22,36.81,37.96,10585725,0
+ACMR.US,D,20250926,000000,37,38.04,36.85,37.77,1654925,0
+ACMR.US,D,20250929,000000,39.5,39.83,38.25,38.64,1958835,0
+ACMR.US,D,20250930,000000,38.64,39.6,38.4,39.13,1578140,0
+ACMR.US,D,20251001,000000,38.64,44.29,38.5,43.78,2392201,0
+ACMR.US,D,20251002,000000,45,45.12,43.21,43.32,1909050,0
+ACMR.US,D,20251003,000000,43.32,43.423,41.1712,41.56,1989786,0
+ACMR.US,D,20251006,000000,42.09,43.5,41.7,41.78,1199331,0
+ACMR.US,D,20251007,000000,41.8,42.1797,39.94,40.46,1311009,0
+ACMR.US,D,20251008,000000,40.5,42,40.49,41.99,851758,0
+ACMR.US,D,20251009,000000,42,42,40.76,41.07,762223,0
+ACMR.US,D,20251010,000000,41.15,41.18,36.4,36.59,2379262,0
+ACMR.US,D,20251013,000000,39.06,39.53,38.1389,38.625,969928,0
+ACMR.US,D,20251014,000000,36.8,39.06,36.76,38.11,970634,0
+ACMR.US,D,20251015,000000,38.57,39.36,37.435,39.32,1187586,0
+ACMR.US,D,20251016,000000,39.98,40.43,38.92,39.68,1377816,0
+ACMR.US,D,20251017,000000,38.56,39.44,37.24,38.07,1117777,0
+ACMR.US,D,20251020,000000,38.46,40.02,38.42,39.79,1033558,0
+ACMR.US,D,20251021,000000,39.36,39.64,38.39,38.93,697401,0
+ACMR.US,D,20251022,000000,38.26,38.837,36.82,37.63,751921,0
+ACMR.US,D,20251023,000000,37.39,40.62,37.1101,40.25,869159,0
+ACMR.US,D,20251024,000000,41.14,42.17,40.622,41.72,988668,0
+ACMR.US,D,20251027,000000,43.01,43.1706,41.96,42.43,950147,0
+ACMR.US,D,20251028,000000,41.99,41.99,40.39,40.47,670291,0
+ACMR.US,D,20251029,000000,41.51,42.92,41.07,42.18,1240920,0
+ACMR.US,D,20251030,000000,41.67,42.3,40.13,41.22,773017,0
+ACMR.US,D,20251031,000000,41.41,42,40.63,41.46,567475,0
+ACMR.US,D,20251103,000000,41.86,41.9999,40.5628,41.37,893935,0
+ACMR.US,D,20251104,000000,39.79,40.3353,38.16,38.9,1464551,0
+ACMR.US,D,20251105,000000,30.8,33.34,30.5,31.14,4860659,0
+ACMR.US,D,20251106,000000,31.26,32.595,30.76,30.92,1978779,0
+ACMR.US,D,20251107,000000,30.17,31.2,29.58,31.1,1450252,0
+ACMR.US,D,20251110,000000,32.085,33.68,31.44,32.95,2316444,0
+ACMR.US,D,20251111,000000,32.04,32.72,30.96,32.64,1713855,0
+ACMR.US,D,20251112,000000,32.94,33.94,32.5,33.81,1918241,0
+ACMR.US,D,20251113,000000,33.81,34.3545,32.27,32.64,2132093,0
+ACMR.US,D,20251114,000000,30.65,32.41,30.55,31.51,855136,0
+ACMR.US,D,20251117,000000,31.51,32.6893,31.11,31.47,789909,0
+ACMR.US,D,20251118,000000,30.9,31.39,29.8,30.77,905683,0
+ACMR.US,D,20251119,000000,31.08,32.07,30.8,31.5,693244,0
+ACMR.US,D,20251120,000000,32.01,32.775,29.41,29.67,841251,0
+ACMR.US,D,20251121,000000,29.37,30.465,28.46,30.03,1498666,0
+ACMR.US,D,20251124,000000,30.33,32.41,30.02,32.01,909328,0
+ACMR.US,D,20251125,000000,32.64,33.35,31.24,33.1,1347200,0
+ACMR.US,D,20251126,000000,33,33.62,32.5,32.87,999809,0
+ACMR.US,D,20251128,000000,33.02,33.47,32.63,33.41,531052,0
+ACMR.US,D,20251201,000000,32.95,33.9,32.835,33.31,898727,0
+ACMR.US,D,20251202,000000,33.31,33.74,32.72,32.87,2104923,0
+ACMR.US,D,20251203,000000,32.96,33.98,32.2,33.94,986234,0
+ACMR.US,D,20251204,000000,33.85,34.95,32.9101,34.62,850847,0
+ACMR.US,D,20251205,000000,34.68,35.31,34.68,35.1,601220,0
+ACMR.US,D,20251208,000000,35.45,37.85,35.45,36.54,1653484,0
+ACMR.US,D,20251209,000000,36.29,37.48,36.1528,37.04,979061,0
+ACMR.US,D,20251210,000000,37.21,39.775,36.66,39.48,1299530,0
+ACMR.US,D,20251211,000000,38.75,40,37.46,39.99,1082089,0
+ACMR.US,D,20251212,000000,41.46,41.47,37.8472,38.83,1632354,0
+ACMR.US,D,20251215,000000,39.15,39.5,37.33,37.73,1462223,0
+ACMR.US,D,20251216,000000,37.28,37.86,36.75,37.14,879829,0
+ACMR.US,D,20251217,000000,37.99,39.14,37.14,37.36,1751166,0
+ACMR.US,D,20251218,000000,38.51,39.4499,37.57,37.81,1170598,0
+ACMR.US,D,20251219,000000,38.23,40.71,38.07,39.77,2058951,0
+ACMR.US,D,20251222,000000,40.55,41.92,40,40.81,1413360,0
+ACMR.US,D,20251223,000000,40.35,40.81,39.28,39.88,886882,0
+ACMR.US,D,20251224,000000,40.2,40.97,39.795,40.1,514517,0
+ACMR.US,D,20251226,000000,40.32,40.99,40,40.62,919897,0
+ACMR.US,D,20251229,000000,40,40.58,39.51,39.97,593798,0
+ACMR.US,D,20251230,000000,41.53,43.78,39.9524,40.2,1518851,0
+ACMR.US,D,20251231,000000,40.66,40.695,39.2883,39.45,1261298,0
+ACMR.US,D,20260102,000000,41,44.99,40.855,44.88,1664469,0
+ACMR.US,D,20260105,000000,45.99,46.13,44.11,45,1484695,0
+ACMR.US,D,20260106,000000,45.89,47.855,45.62,46.9,2659110,0
+ACMR.US,D,20260107,000000,46.09,47.64,45.8,47.6,1315205,0
+ACMR.US,D,20260108,000000,47.08,49.24,46.72,49.19,1493053,0
+ACMR.US,D,20260109,000000,49.48,53.54,49.25,53.22,2251664,0
+ACMR.US,D,20260112,000000,52.65,54.825,52.3,53.36,1421630,0
+ACMR.US,D,20260113,000000,53.28,53.3,49.5,51.31,2015454,0
+ACMR.US,D,20260114,000000,50.68,51.01,50,50.49,1269319,0
+ACMR.US,D,20260115,000000,52.725,54.36,52.12,52.195,1652282,0
+ACMR.US,D,20260116,000000,53.03,53.9999,52.18,53.62,1176292,0
+ACMR.US,D,20260120,000000,51.82,54.4136,51.04,51.16,1270453,0
+ACMR.US,D,20260121,000000,52.08,54.51,50.8,53.45,1689545,0
+ACMR.US,D,20260122,000000,55,56.3,51.07,51.67,1498948,0
+ACMR.US,D,20260123,000000,52.09,52.39,49.75,49.85,1110397,0
+ACMR.US,D,20260126,000000,49.52,51.18,48.43,51.13,1239069,0
+ACMR.US,D,20260127,000000,51.57,54.74,51.45,53.95,1028951,0
+ACMR.US,D,20260128,000000,54.61,56.45,54.33,55.79,923014,0
+ACMR.US,D,20260129,000000,56.15,57.05,52.3,54.68,1041373,0
+ACMR.US,D,20260130,000000,53.58,58.18,53.39,58.12,2545039,0
+ACMR.US,D,20260202,000000,56.7,61.58,55.74,61.12,2424665,0
+ACMR.US,D,20260203,000000,62.5,64.7871,59.358,61.24,2077229,0
+ACMR.US,D,20260204,000000,60.04,60.35,54.3,56.51,2146192,0
+ACMR.US,D,20260205,000000,53.52,55.11,50.31,54.39,1967354,0
+ACMR.US,D,20260206,000000,56.69,62.9705,56.215,62.48,1713141,0
+ACMR.US,D,20260209,000000,61.31,63.11,60.1501,62.64,1137051,0
+ACMR.US,D,20260210,000000,62.56,64.5955,60.62,62.92,844947,0
+ACMR.US,D,20260211,000000,65.12,71.65,65,70.68,2801018,0
+ACMR.US,D,20260212,000000,70.07,70.1,63.4,64.1,2164361,0
+ACMR.US,D,20260213,000000,64.47,66.03,62.56,64.84,1382735,0
+ACMR.US,D,20260217,000000,64.3,65.3542,62.91,65.18,925393,0
+ACMR.US,D,20260218,000000,64.29,66.49,63.61,64.6,1104154,0
diff --git a/daily/us/nasdaq stocks/1/adamh.us.txt b/daily/us/nasdaq stocks/1/adamh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7286a0ce01bd1d383f715004ae9116f7ba67cbd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adamh.us.txt	
@@ -0,0 +1,156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMH.US,D,20250709,000000,24.99,25.06,24.86,24.91,166395,0
+ADAMH.US,D,20250710,000000,24.95,25.04,24.93,25.04,120020,0
+ADAMH.US,D,20250711,000000,25.04,25.04,24.91,24.97,50325,0
+ADAMH.US,D,20250714,000000,24.97,25,24.85,24.938,52515,0
+ADAMH.US,D,20250715,000000,25.04,25.04,24.89,24.91,67900,0
+ADAMH.US,D,20250716,000000,24.91,24.98,24.88,24.95,35689,0
+ADAMH.US,D,20250717,000000,24.85,24.99,24.85,24.95,19414,0
+ADAMH.US,D,20250718,000000,24.96,24.97,24.86,24.9699,11019,0
+ADAMH.US,D,20250721,000000,24.99,25,24.98,24.98,9177,0
+ADAMH.US,D,20250722,000000,24.99,24.9999,24.92,24.97,11067,0
+ADAMH.US,D,20250723,000000,24.975,25,24.92,24.969,13046,0
+ADAMH.US,D,20250724,000000,24.975,24.99,24.92,24.95,22778,0
+ADAMH.US,D,20250725,000000,24.96,24.9999,24.9,24.9999,12234,0
+ADAMH.US,D,20250728,000000,24.99,24.99,24.94,24.97,19235,0
+ADAMH.US,D,20250729,000000,24.95,24.95,24.91,24.93,25811,0
+ADAMH.US,D,20250730,000000,24.95,24.98,24.8788,24.95,39939,0
+ADAMH.US,D,20250731,000000,24.95,24.95,24.91,24.95,12765,0
+ADAMH.US,D,20250801,000000,24.95,25,24.9272,24.97,23036,0
+ADAMH.US,D,20250804,000000,24.986,25.098,24.986,25.098,27153,0
+ADAMH.US,D,20250805,000000,25.1,25.19,25.075,25.1899,28600,0
+ADAMH.US,D,20250806,000000,25.15,25.2,25.1,25.135,26892,0
+ADAMH.US,D,20250807,000000,25.15,25.15,25.09,25.1399,12694,0
+ADAMH.US,D,20250808,000000,25.125,25.15,25.105,25.15,13860,0
+ADAMH.US,D,20250811,000000,25.14,25.15,25.0735,25.15,24410,0
+ADAMH.US,D,20250812,000000,25.15,25.37,25.1499,25.225,12232,0
+ADAMH.US,D,20250813,000000,25.39,25.39,25.15,25.15,6201,0
+ADAMH.US,D,20250814,000000,25.16,25.25,25.05,25.25,7538,0
+ADAMH.US,D,20250815,000000,25.2523,25.5802,25.2523,25.48,5861,0
+ADAMH.US,D,20250818,000000,25.48,25.48,25.44,25.48,7919,0
+ADAMH.US,D,20250819,000000,25.4638,25.48,25.35,25.4,37792,0
+ADAMH.US,D,20250820,000000,25.37,25.47,25.35,25.47,53800,0
+ADAMH.US,D,20250821,000000,25.4,25.46,25.3,25.3,14027,0
+ADAMH.US,D,20250822,000000,25.3,25.46,25.3,25.41,18284,0
+ADAMH.US,D,20250825,000000,25.41,25.5,25.4,25.4,31344,0
+ADAMH.US,D,20250826,000000,25.45,25.6,25.43,25.47,12001,0
+ADAMH.US,D,20250827,000000,25.63,25.63,25.41,25.55,4475,0
+ADAMH.US,D,20250828,000000,25.5955,25.5955,25.55,25.55,2378,0
+ADAMH.US,D,20250829,000000,25.61,25.61,25.42,25.5,3901,0
+ADAMH.US,D,20250902,000000,25.55,25.58,25.42,25.55,9413,0
+ADAMH.US,D,20250903,000000,25.55,25.55,25.37,25.49,2000,0
+ADAMH.US,D,20250904,000000,25.54,25.69,25.5,25.55,17449,0
+ADAMH.US,D,20250905,000000,25.61,25.74,25.57,25.68,54553,0
+ADAMH.US,D,20250908,000000,25.68,25.68,25.3557,25.5276,28868,0
+ADAMH.US,D,20250909,000000,25.53,25.53,25.2392,25.4306,64451,0
+ADAMH.US,D,20250910,000000,25.5,25.57,25.44,25.535,20939,0
+ADAMH.US,D,20250911,000000,25.5,25.67,25.44,25.65,11962,0
+ADAMH.US,D,20250912,000000,25.57,25.65,25.52,25.64,23947,0
+ADAMH.US,D,20250915,000000,25.17,25.228,25,25.11,52400,0
+ADAMH.US,D,20250916,000000,25.11,25.2,25.09,25.1,63380,0
+ADAMH.US,D,20250917,000000,25.1632,25.22,25.09,25.19,28855,0
+ADAMH.US,D,20250918,000000,25.1,25.14,25.07,25.1,89525,0
+ADAMH.US,D,20250919,000000,25.16,25.16,25.1,25.11,17015,0
+ADAMH.US,D,20250922,000000,25.1,25.1301,25.095,25.11,64129,0
+ADAMH.US,D,20250923,000000,25.15,25.2,25.1245,25.2,11213,0
+ADAMH.US,D,20250924,000000,25.15,25.18,25.09,25.1,46845,0
+ADAMH.US,D,20250925,000000,25.1,25.1582,25.05,25.05,13426,0
+ADAMH.US,D,20250926,000000,25.1,25.19,25.05,25.19,8149,0
+ADAMH.US,D,20250929,000000,25.12,25.31,25.12,25.26,15600,0
+ADAMH.US,D,20250930,000000,25.24,25.3,25.1476,25.2651,19105,0
+ADAMH.US,D,20251001,000000,25.27,25.27,24.93,25.08,132526,0
+ADAMH.US,D,20251002,000000,25.15,25.1699,24.98,25.09,80907,0
+ADAMH.US,D,20251003,000000,25.12,25.12,25.04,25.04,58093,0
+ADAMH.US,D,20251006,000000,25.11,25.2358,25.08,25.17,116252,0
+ADAMH.US,D,20251007,000000,25.19,25.38,25.15,25.15,52372,0
+ADAMH.US,D,20251008,000000,25.18,25.24,25.09,25.21,34420,0
+ADAMH.US,D,20251009,000000,25.16,25.29,25.09,25.16,41501,0
+ADAMH.US,D,20251010,000000,25.2,25.2019,25,25.07,40591,0
+ADAMH.US,D,20251013,000000,25.2,25.2,25.08,25.17,25459,0
+ADAMH.US,D,20251014,000000,25.11,25.18,25.08,25.15,24591,0
+ADAMH.US,D,20251015,000000,25.15,25.25,25.15,25.18,23477,0
+ADAMH.US,D,20251016,000000,25.23,25.26,25.164,25.1916,25628,0
+ADAMH.US,D,20251017,000000,25.28,25.34,25.225,25.25,9858,0
+ADAMH.US,D,20251020,000000,25.38,25.395,25.24,25.24,25283,0
+ADAMH.US,D,20251021,000000,25.2402,25.35,25.2402,25.345,17758,0
+ADAMH.US,D,20251022,000000,25.34,25.44,25.19,25.2555,34749,0
+ADAMH.US,D,20251023,000000,25.35,25.35,25.12,25.13,82182,0
+ADAMH.US,D,20251024,000000,25.14,25.19,25.12,25.13,24755,0
+ADAMH.US,D,20251027,000000,25.18,25.25,25.1446,25.175,34206,0
+ADAMH.US,D,20251028,000000,25.23,25.23,25.18,25.21,3714,0
+ADAMH.US,D,20251029,000000,25.19,25.22,25.13,25.17,30955,0
+ADAMH.US,D,20251030,000000,25.17,25.28,25.17,25.25,23242,0
+ADAMH.US,D,20251031,000000,25.25,25.34,25.22,25.24,17494,0
+ADAMH.US,D,20251103,000000,25.24,25.31,25.21,25.27,13947,0
+ADAMH.US,D,20251104,000000,25.27,25.38,25.27,25.3,42046,0
+ADAMH.US,D,20251105,000000,25.32,25.39,25.32,25.35,27314,0
+ADAMH.US,D,20251106,000000,25.38,25.41,25.33,25.38,7633,0
+ADAMH.US,D,20251107,000000,25.38,25.46,25.38,25.42,15302,0
+ADAMH.US,D,20251110,000000,25.53,25.58,25.48,25.56,70675,0
+ADAMH.US,D,20251111,000000,25.56,25.58,25.528,25.5436,21147,0
+ADAMH.US,D,20251112,000000,25.6,25.6,25.42,25.49,37260,0
+ADAMH.US,D,20251113,000000,25.54,25.54,25.4,25.44,40846,0
+ADAMH.US,D,20251114,000000,25.43,25.54,25.36,25.54,21955,0
+ADAMH.US,D,20251117,000000,25.54,25.54,25.44,25.45,14935,0
+ADAMH.US,D,20251118,000000,25.46,25.5,25.43,25.48,18147,0
+ADAMH.US,D,20251119,000000,25.49,25.49,25.4,25.41,30259,0
+ADAMH.US,D,20251120,000000,25.46,25.52,25.39,25.39,18574,0
+ADAMH.US,D,20251121,000000,25.46,25.47,25.41,25.43,8986,0
+ADAMH.US,D,20251124,000000,25.43,25.48,25.3901,25.41,55772,0
+ADAMH.US,D,20251125,000000,25.46,25.46,25.39,25.39,20652,0
+ADAMH.US,D,20251126,000000,25.44,25.46,25.4,25.439,24075,0
+ADAMH.US,D,20251128,000000,25.45,25.5,25.41,25.5,29382,0
+ADAMH.US,D,20251201,000000,25.55,25.65,25.52,25.6,105632,0
+ADAMH.US,D,20251202,000000,25.63,25.67,25.5,25.66,57220,0
+ADAMH.US,D,20251203,000000,25.67,25.73,25.6327,25.71,41628,0
+ADAMH.US,D,20251204,000000,25.72,25.7575,25.7,25.75,31089,0
+ADAMH.US,D,20251205,000000,25.75,25.77,25.7101,25.77,39428,0
+ADAMH.US,D,20251208,000000,25.77,25.8,25.71,25.79,46505,0
+ADAMH.US,D,20251209,000000,25.69,25.81,25.69,25.7848,38791,0
+ADAMH.US,D,20251210,000000,25.77,25.77,25.735,25.75,33670,0
+ADAMH.US,D,20251211,000000,25.77,25.785,25.75,25.77,43766,0
+ADAMH.US,D,20251212,000000,25.81,25.82,25.76,25.78,36215,0
+ADAMH.US,D,20251215,000000,25.35,25.47,25.22,25.43,91741,0
+ADAMH.US,D,20251216,000000,25.42,25.59,25.37,25.53,49231,0
+ADAMH.US,D,20251217,000000,25.55,25.57,25.4965,25.56,34406,0
+ADAMH.US,D,20251218,000000,25.49,25.6,25.4,25.53,82276,0
+ADAMH.US,D,20251219,000000,25.53,25.62,25.53,25.62,34511,0
+ADAMH.US,D,20251222,000000,25.62,25.65,25.5,25.595,29874,0
+ADAMH.US,D,20251223,000000,25.6,25.65,25.55,25.64,29378,0
+ADAMH.US,D,20251224,000000,25.615,25.73,25.615,25.72,21136,0
+ADAMH.US,D,20251226,000000,25.77,25.77,25.67,25.77,16650,0
+ADAMH.US,D,20251229,000000,25.62,25.75,25.62,25.735,22878,0
+ADAMH.US,D,20251230,000000,25.76,25.79,25.5,25.77,52342,0
+ADAMH.US,D,20251231,000000,25.56,25.939,25.49,25.87,440248,0
+ADAMH.US,D,20260102,000000,25.62,25.81,25.62,25.77,17638,0
+ADAMH.US,D,20260105,000000,25.77,25.77,25.65,25.675,43158,0
+ADAMH.US,D,20260106,000000,25.65,25.67,25.6,25.63,23085,0
+ADAMH.US,D,20260107,000000,25.6,25.6,25.53,25.6,16394,0
+ADAMH.US,D,20260108,000000,25.59,25.65,25.58,25.62,10615,0
+ADAMH.US,D,20260109,000000,25.56,25.7,25.515,25.59,37266,0
+ADAMH.US,D,20260112,000000,25.58,25.63,25.54,25.63,11054,0
+ADAMH.US,D,20260113,000000,25.57,25.6299,25.52,25.557,33357,0
+ADAMH.US,D,20260114,000000,25.56,25.5775,25.46,25.48,31364,0
+ADAMH.US,D,20260115,000000,25.57,25.62,25.52,25.57,18022,0
+ADAMH.US,D,20260116,000000,25.56,25.6,25.52,25.57,11970,0
+ADAMH.US,D,20260120,000000,25.46,25.55,25.46,25.525,20573,0
+ADAMH.US,D,20260121,000000,25.51,25.64,25.5,25.6011,16785,0
+ADAMH.US,D,20260122,000000,25.6,25.61,25.55,25.59,16169,0
+ADAMH.US,D,20260123,000000,25.61,25.62,25.51,25.59,31095,0
+ADAMH.US,D,20260126,000000,25.66,25.66,25.6,25.63,18978,0
+ADAMH.US,D,20260127,000000,25.61,25.61,25.52,25.58,23617,0
+ADAMH.US,D,20260128,000000,25.6,25.64,25.56,25.58,11414,0
+ADAMH.US,D,20260129,000000,25.58,25.62,25.55,25.59,4815,0
+ADAMH.US,D,20260130,000000,25.58,25.63,25.48,25.59,13366,0
+ADAMH.US,D,20260202,000000,25.57,25.61,25.52,25.55,16465,0
+ADAMH.US,D,20260203,000000,25.58,25.609,25.53,25.58,14107,0
+ADAMH.US,D,20260204,000000,25.57,25.61,25.54,25.55,23246,0
+ADAMH.US,D,20260205,000000,25.59,25.59,25.55,25.5601,5081,0
+ADAMH.US,D,20260206,000000,25.58,25.63,25.58,25.61,10222,0
+ADAMH.US,D,20260209,000000,25.99,25.99,25.61,25.68,26850,0
+ADAMH.US,D,20260210,000000,25.65,25.69,25.64,25.69,13750,0
+ADAMH.US,D,20260211,000000,25.61,25.7,25.55,25.63,24294,0
+ADAMH.US,D,20260212,000000,25.678,25.69,25.57,25.665,13034,0
+ADAMH.US,D,20260213,000000,25.675,25.7,25.63,25.63,13428,0
+ADAMH.US,D,20260217,000000,25.63,25.65,25.58,25.635,29306,0
+ADAMH.US,D,20260218,000000,25.655,25.69,25.6225,25.64,11240,0
diff --git a/daily/us/nasdaq stocks/1/adamn.us.txt b/daily/us/nasdaq stocks/1/adamn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc4159d683b201083f23edf190d849e722bd3f1a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adamn.us.txt	
@@ -0,0 +1,2098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMN.US,D,20171013,000000,12.6904,12.7679,12.6809,12.7679,489132,0
+ADAMN.US,D,20171016,000000,12.8539,12.8539,12.7218,12.7516,315930,0
+ADAMN.US,D,20171017,000000,12.7258,12.7875,12.7159,12.7875,336392,0
+ADAMN.US,D,20171018,000000,12.7679,12.7679,12.7372,12.7418,69656.2,0
+ADAMN.US,D,20171019,000000,12.7311,12.7563,12.7115,12.7418,135873,0
+ADAMN.US,D,20171020,000000,12.7218,12.7516,12.6704,12.7218,136330,0
+ADAMN.US,D,20171023,000000,12.7618,12.7618,12.7006,12.7473,525711,0
+ADAMN.US,D,20171024,000000,12.7115,12.7286,12.6552,12.6809,233681,0
+ADAMN.US,D,20171025,000000,12.645,12.6552,12.5022,12.6552,179685,0
+ADAMN.US,D,20171026,000000,12.6863,12.6863,12.579,12.6348,123822,0
+ADAMN.US,D,20171027,000000,12.6395,12.665,12.6067,12.6505,113186,0
+ADAMN.US,D,20171030,000000,12.6904,12.6904,12.1212,12.533,98143.6,0
+ADAMN.US,D,20171031,000000,12.5384,12.6615,12.5384,12.6615,105729,0
+ADAMN.US,D,20171101,000000,12.6552,12.7006,12.6043,12.665,42719.4,0
+ADAMN.US,D,20171102,000000,12.6505,12.665,12.6176,12.665,38100.9,0
+ADAMN.US,D,20171103,000000,12.6757,12.6757,12.589,12.6091,171848,0
+ADAMN.US,D,20171106,000000,12.5384,12.5995,12.533,12.5384,111827,0
+ADAMN.US,D,20171107,000000,12.5641,12.6043,12.5129,12.5838,171462,0
+ADAMN.US,D,20171108,000000,12.5487,12.5641,12.4771,12.5487,84785,0
+ADAMN.US,D,20171109,000000,12.5129,12.5384,12.4416,12.4632,56916.8,0
+ADAMN.US,D,20171110,000000,12.5129,12.5178,12.4262,12.5074,50551.3,0
+ADAMN.US,D,20171113,000000,12.5129,12.5129,12.4317,12.4771,27592.3,0
+ADAMN.US,D,20171114,000000,12.4875,12.4875,12.3148,12.4875,62846.5,0
+ADAMN.US,D,20171115,000000,12.4118,12.4875,12.3403,12.4875,59339.2,0
+ADAMN.US,D,20171116,000000,12.4827,12.6395,12.4118,12.4859,63878.5,0
+ADAMN.US,D,20171117,000000,12.3603,12.5275,12.3444,12.5232,84291.2,0
+ADAMN.US,D,20171120,000000,12.5487,12.5487,12.4262,12.4621,73031.4,0
+ADAMN.US,D,20171121,000000,12.5043,12.5043,12.392,12.4621,59978.3,0
+ADAMN.US,D,20171122,000000,12.4202,12.5074,12.3747,12.4827,73995.7,0
+ADAMN.US,D,20171124,000000,12.5074,12.5129,12.4416,12.4717,19233.7,0
+ADAMN.US,D,20171127,000000,12.4922,12.5498,12.4717,12.4771,34917.3,0
+ADAMN.US,D,20171128,000000,12.4621,12.4978,12.3863,12.4875,77217.3,0
+ADAMN.US,D,20171129,000000,12.4922,12.4922,12.3663,12.4202,82088.5,0
+ADAMN.US,D,20171130,000000,12.3756,12.4317,12.1368,12.2737,162750,0
+ADAMN.US,D,20171201,000000,12.4008,12.4008,12.0242,12.3913,181250,0
+ADAMN.US,D,20171204,000000,12.2791,12.4391,12.2791,12.4202,107618,0
+ADAMN.US,D,20171205,000000,12.4355,12.4464,12.3095,12.355,105455,0
+ADAMN.US,D,20171206,000000,12.4058,12.4058,12.2587,12.2791,215771,0
+ADAMN.US,D,20171207,000000,12.3603,12.4058,12.335,12.4058,74671.1,0
+ADAMN.US,D,20171208,000000,12.4373,12.4827,12.4118,12.4575,86431.3,0
+ADAMN.US,D,20171211,000000,12.4771,12.4978,12.4342,12.4901,92659.8,0
+ADAMN.US,D,20171212,000000,12.4978,12.6141,12.4875,12.5741,145324,0
+ADAMN.US,D,20171213,000000,12.6043,12.6043,12.5384,12.5943,139045,0
+ADAMN.US,D,20171214,000000,12.5921,12.6141,12.5487,12.6141,47413.9,0
+ADAMN.US,D,20171215,000000,12.5995,12.6741,12.599,12.6704,36127.6,0
+ADAMN.US,D,20171218,000000,12.6528,12.6704,12.5995,12.6552,60430.7,0
+ADAMN.US,D,20171219,000000,12.7115,12.7115,12.6043,12.6552,66140.7,0
+ADAMN.US,D,20171220,000000,12.6615,12.6615,12.6141,12.6141,31201.9,0
+ADAMN.US,D,20171221,000000,12.6359,12.665,12.6196,12.6505,66812.8,0
+ADAMN.US,D,20171222,000000,12.625,12.7006,12.625,12.6904,80092.1,0
+ADAMN.US,D,20171226,000000,12.6904,12.7166,12.6141,12.6505,252905,0
+ADAMN.US,D,20171227,000000,12.6552,12.7054,12.6348,12.7054,155541,0
+ADAMN.US,D,20171228,000000,12.7435,12.8831,12.7435,12.8071,262559,0
+ADAMN.US,D,20171229,000000,12.7743,12.8524,12.7633,12.82,94252.7,0
+ADAMN.US,D,20180102,000000,12.8726,12.9196,12.7224,12.8524,163879,0
+ADAMN.US,D,20180103,000000,12.8261,12.8628,12.7483,12.8261,107096,0
+ADAMN.US,D,20180104,000000,12.8368,12.8888,12.8261,12.8888,96381.2,0
+ADAMN.US,D,20180105,000000,12.8888,12.8985,12.8758,12.8938,78503.4,0
+ADAMN.US,D,20180108,000000,12.8985,12.8985,12.7633,12.82,187308,0
+ADAMN.US,D,20180109,000000,12.7794,12.8677,12.6451,12.7794,187750,0
+ADAMN.US,D,20180110,000000,12.6796,12.82,12.6796,12.8158,79947.8,0
+ADAMN.US,D,20180111,000000,12.846,12.8677,12.7633,12.8003,54366.1,0
+ADAMN.US,D,20180112,000000,12.7848,12.8677,12.7848,12.8417,99559.6,0
+ADAMN.US,D,20180116,000000,12.8628,12.8938,12.8108,12.8466,128196,0
+ADAMN.US,D,20180117,000000,12.82,12.8261,12.7688,12.82,91087.3,0
+ADAMN.US,D,20180118,000000,12.82,12.8261,12.6247,12.789,206787,0
+ADAMN.US,D,20180119,000000,12.7662,12.8466,12.6916,12.8003,1259776,0
+ADAMN.US,D,20180122,000000,12.7006,12.7588,12.6451,12.7321,93987.4,0
+ADAMN.US,D,20180123,000000,12.7224,12.7588,12.6811,12.7117,123794,0
+ADAMN.US,D,20180124,000000,12.7224,12.8417,12.7014,12.8261,65188.5,0
+ADAMN.US,D,20180125,000000,12.7466,12.9035,12.7466,12.82,72248.7,0
+ADAMN.US,D,20180126,000000,12.8628,12.9348,12.7949,12.8466,77177.1,0
+ADAMN.US,D,20180129,000000,12.9035,12.9035,12.6451,12.8831,155831,0
+ADAMN.US,D,20180130,000000,12.7996,12.8776,12.6969,12.8158,61963.3,0
+ADAMN.US,D,20180131,000000,12.8003,12.8524,12.7173,12.7881,41533.1,0
+ADAMN.US,D,20180201,000000,12.6796,12.7949,12.671,12.6796,32747.1,0
+ADAMN.US,D,20180202,000000,12.6753,12.6862,12.488,12.5604,51674.6,0
+ADAMN.US,D,20180205,000000,12.665,12.6969,12.4684,12.488,58100.8,0
+ADAMN.US,D,20180206,000000,12.493,12.493,12.161,12.3743,94220.3,0
+ADAMN.US,D,20180207,000000,12.7848,12.7848,12.4101,12.5146,26199.6,0
+ADAMN.US,D,20180208,000000,12.5407,12.5407,12.1877,12.1877,52155,0
+ADAMN.US,D,20180209,000000,12.7117,12.7117,12.0682,12.3743,39123.1,0
+ADAMN.US,D,20180212,000000,12.2649,12.2889,12.1877,12.2396,39270.3,0
+ADAMN.US,D,20180213,000000,12.2396,12.2791,12.0985,12.161,35878.5,0
+ADAMN.US,D,20180214,000000,12.1733,12.3582,12.1657,12.1782,41127.1,0
+ADAMN.US,D,20180215,000000,12.1771,12.2167,12.1257,12.1462,37513.7,0
+ADAMN.US,D,20180216,000000,12.1512,12.2346,12.1512,12.1919,9816.37,0
+ADAMN.US,D,20180220,000000,12.2073,12.2551,12.2036,12.2551,41814.6,0
+ADAMN.US,D,20180221,000000,12.26,12.3188,12.078,12.1877,83187.6,0
+ADAMN.US,D,20180222,000000,12.2131,12.2131,12.0735,12.1203,34438.9,0
+ADAMN.US,D,20180223,000000,12.2649,12.2649,11.9538,12.0571,47040.6,0
+ADAMN.US,D,20180226,000000,12.099,12.2649,12.0886,12.2346,63292.8,0
+ADAMN.US,D,20180227,000000,12.1723,12.297,12.169,12.297,54983.9,0
+ADAMN.US,D,20180228,000000,12.2958,12.3379,12.271,12.3379,17125.6,0
+ADAMN.US,D,20180301,000000,12.3229,12.4004,12.2649,12.2999,11522.7,0
+ADAMN.US,D,20180302,000000,12.2984,12.3327,12.2958,12.2958,7103.89,0
+ADAMN.US,D,20180305,000000,12.203,12.3168,12.203,12.26,36706.6,0
+ADAMN.US,D,20180306,000000,12.2494,12.3429,12.203,12.3429,15464.5,0
+ADAMN.US,D,20180307,000000,12.3429,12.4621,12.3429,12.4621,13319.7,0
+ADAMN.US,D,20180308,000000,12.406,12.4621,12.2551,12.3429,83118.1,0
+ADAMN.US,D,20180309,000000,12.2704,12.4164,12.2704,12.4164,7883.5,0
+ADAMN.US,D,20180312,000000,12.4164,12.4164,12.3582,12.4121,12014.5,0
+ADAMN.US,D,20180313,000000,12.3582,12.3886,12.2704,12.3886,27550.2,0
+ADAMN.US,D,20180314,000000,12.3794,12.4312,12.3794,12.4214,18345.2,0
+ADAMN.US,D,20180315,000000,12.3991,12.3991,12.3168,12.3576,49072.1,0
+ADAMN.US,D,20180316,000000,12.3842,12.4214,12.3582,12.4214,11293.1,0
+ADAMN.US,D,20180319,000000,12.3768,12.4312,12.3445,12.3582,35247.7,0
+ADAMN.US,D,20180320,000000,12.3954,12.3954,12.2649,12.3168,42608.7,0
+ADAMN.US,D,20180321,000000,12.3141,12.4096,12.2809,12.406,23736.2,0
+ADAMN.US,D,20180322,000000,12.3229,12.4423,12.3076,12.3112,7027.86,0
+ADAMN.US,D,20180323,000000,12.3484,12.3794,12.2445,12.2551,24108.2,0
+ADAMN.US,D,20180326,000000,12.3645,12.4004,12.3076,12.3327,35019.6,0
+ADAMN.US,D,20180327,000000,12.3954,12.3954,12.3248,12.3582,62763.9,0
+ADAMN.US,D,20180328,000000,12.5609,12.5609,12.3324,12.4334,44334.2,0
+ADAMN.US,D,20180329,000000,12.4334,12.4984,12.4007,12.4441,11317.1,0
+ADAMN.US,D,20180402,000000,12.4756,12.6518,12.3962,12.4581,40202.9,0
+ADAMN.US,D,20180403,000000,12.3745,12.4651,12.3536,12.4651,19179.1,0
+ADAMN.US,D,20180404,000000,12.4441,12.5023,12.3646,12.412,36231.6,0
+ADAMN.US,D,20180405,000000,12.4007,12.4007,12.3324,12.3481,19282,0
+ADAMN.US,D,20180406,000000,12.1616,12.3595,12.1616,12.2842,34331.4,0
+ADAMN.US,D,20180409,000000,12.3418,12.3911,12.2496,12.2628,140237,0
+ADAMN.US,D,20180410,000000,12.3218,12.3861,12.2527,12.3804,58791.4,0
+ADAMN.US,D,20180411,000000,12.3951,12.4007,12.2792,12.3951,46383.2,0
+ADAMN.US,D,20180412,000000,12.3418,12.4651,12.3108,12.4651,27277,0
+ADAMN.US,D,20180413,000000,12.3911,12.4334,12.2792,12.3861,104531,0
+ADAMN.US,D,20180416,000000,12.3861,12.4384,12.3324,12.362,16805.4,0
+ADAMN.US,D,20180417,000000,12.3374,12.4007,12.2842,12.3324,166046,0
+ADAMN.US,D,20180418,000000,12.3324,12.345,12.3324,12.3324,18924.1,0
+ADAMN.US,D,20180419,000000,12.3324,12.3536,12.3052,12.3159,23620.7,0
+ADAMN.US,D,20180420,000000,12.3481,12.4007,12.2956,12.4007,46996,0
+ADAMN.US,D,20180423,000000,12.2692,12.3595,12.2103,12.2692,29376.7,0
+ADAMN.US,D,20180424,000000,12.2477,12.2477,12.2003,12.2103,21378.5,0
+ADAMN.US,D,20180425,000000,12.2263,12.2263,12.0944,12.1562,40785.6,0
+ADAMN.US,D,20180426,000000,12.2047,12.2211,11.9503,12.2047,56650.5,0
+ADAMN.US,D,20180427,000000,12.1473,12.3008,12.1473,12.2692,46133,0
+ADAMN.US,D,20180430,000000,12.3052,12.3052,12.2263,12.2527,21080.8,0
+ADAMN.US,D,20180501,000000,12.2692,12.3008,12.1616,12.3008,11462.8,0
+ADAMN.US,D,20180502,000000,12.3008,12.3008,12.237,12.2692,17145.9,0
+ADAMN.US,D,20180503,000000,12.3025,12.3804,12.2773,12.3108,7260.25,0
+ADAMN.US,D,20180504,000000,12.3386,12.412,12.3108,12.412,3187.54,0
+ADAMN.US,D,20180507,000000,12.3324,12.412,12.3264,12.3374,48530.4,0
+ADAMN.US,D,20180508,000000,12.3702,12.3934,12.2149,12.2427,39077.1,0
+ADAMN.US,D,20180509,000000,12.2603,12.3767,12.2047,12.2527,43838.6,0
+ADAMN.US,D,20180510,000000,12.3108,12.3951,12.3108,12.3481,12075.6,0
+ADAMN.US,D,20180511,000000,12.3861,12.3951,12.2628,12.2842,6245.24,0
+ADAMN.US,D,20180514,000000,12.3218,12.3595,12.3108,12.3273,6246.82,0
+ADAMN.US,D,20180515,000000,12.2842,12.3108,12.2842,12.2893,16301.9,0
+ADAMN.US,D,20180516,000000,12.2969,12.3159,12.2527,12.3052,9385.28,0
+ADAMN.US,D,20180517,000000,12.3052,12.3595,12.3052,12.3536,22083.2,0
+ADAMN.US,D,20180518,000000,12.3595,12.407,12.3595,12.3951,17720.7,0
+ADAMN.US,D,20180521,000000,12.4011,12.4011,12.3861,12.3861,4658.59,0
+ADAMN.US,D,20180522,000000,12.3911,12.4591,12.3911,12.4334,20298.6,0
+ADAMN.US,D,20180523,000000,12.3942,12.4651,12.3942,12.4651,55548.4,0
+ADAMN.US,D,20180524,000000,12.3951,12.4651,12.3951,12.4651,12633,0
+ADAMN.US,D,20180525,000000,12.4384,12.5071,12.4384,12.4591,81384.5,0
+ADAMN.US,D,20180529,000000,12.487,12.5124,12.4538,12.4935,15733.4,0
+ADAMN.US,D,20180530,000000,12.4916,12.5446,12.4775,12.5071,43379.4,0
+ADAMN.US,D,20180531,000000,12.5446,12.5717,12.5071,12.5337,13328.1,0
+ADAMN.US,D,20180601,000000,12.518,12.5351,12.4804,12.5232,22437.9,0
+ADAMN.US,D,20180604,000000,12.5446,12.5446,12.5046,12.518,4891.36,0
+ADAMN.US,D,20180605,000000,12.4916,12.6236,12.4916,12.5869,41262.3,0
+ADAMN.US,D,20180606,000000,12.5923,12.6096,12.5282,12.5389,37534.8,0
+ADAMN.US,D,20180607,000000,12.581,12.619,12.518,12.5684,26803.5,0
+ADAMN.US,D,20180608,000000,12.6134,12.619,12.581,12.619,7831.89,0
+ADAMN.US,D,20180611,000000,12.5976,12.6236,12.5725,12.5806,16358.9,0
+ADAMN.US,D,20180612,000000,12.5754,12.6236,12.5754,12.619,20331.8,0
+ADAMN.US,D,20180613,000000,12.5994,12.6236,12.5717,12.5976,25397.4,0
+ADAMN.US,D,20180614,000000,12.5976,12.7195,12.5855,12.7195,105344,0
+ADAMN.US,D,20180615,000000,12.7295,12.7833,12.7101,12.741,102587,0
+ADAMN.US,D,20180618,000000,12.741,12.8256,12.741,12.8047,34241.1,0
+ADAMN.US,D,20180619,000000,12.8098,12.8098,12.7668,12.7972,23627.1,0
+ADAMN.US,D,20180620,000000,12.8149,12.8149,12.6764,12.7195,65028.7,0
+ADAMN.US,D,20180621,000000,12.7093,12.7618,12.6556,12.7295,72813.1,0
+ADAMN.US,D,20180622,000000,12.6615,12.809,12.6615,12.7677,21643,0
+ADAMN.US,D,20180625,000000,12.7743,12.7833,12.662,12.7517,24141.7,0
+ADAMN.US,D,20180626,000000,12.6764,12.7484,12.6669,12.6954,105860,0
+ADAMN.US,D,20180627,000000,12.6981,12.7718,12.6981,12.7195,31042.5,0
+ADAMN.US,D,20180628,000000,12.8284,12.8284,12.7305,12.7576,40961.6,0
+ADAMN.US,D,20180629,000000,12.7576,12.8832,12.7465,12.8221,29092.8,0
+ADAMN.US,D,20180702,000000,12.9466,12.9466,12.8555,12.8555,17414.8,0
+ADAMN.US,D,20180703,000000,12.9309,12.9335,12.8118,12.8118,11102.8,0
+ADAMN.US,D,20180705,000000,12.8878,12.9362,12.8878,12.9362,10860.9,0
+ADAMN.US,D,20180706,000000,12.9362,12.9632,12.9032,12.942,21833.6,0
+ADAMN.US,D,20180709,000000,12.9632,12.9632,12.8923,12.9032,20802.5,0
+ADAMN.US,D,20180710,000000,12.9032,12.9185,12.866,12.866,32745.7,0
+ADAMN.US,D,20180711,000000,12.866,12.8948,12.84,12.8433,15059.6,0
+ADAMN.US,D,20180712,000000,12.8878,12.9193,12.8555,12.8923,35807.9,0
+ADAMN.US,D,20180713,000000,12.9108,12.9193,12.8923,12.8923,9448.52,0
+ADAMN.US,D,20180716,000000,12.8929,12.9193,12.8819,12.9193,28060.2,0
+ADAMN.US,D,20180717,000000,12.9116,12.9193,12.8929,12.9032,35342.8,0
+ADAMN.US,D,20180718,000000,12.9013,12.9093,12.8956,12.9032,25844.6,0
+ADAMN.US,D,20180719,000000,12.8709,12.9466,12.8709,12.942,10763.3,0
+ADAMN.US,D,20180720,000000,12.9466,13.0234,12.9252,13.0234,43188.1,0
+ADAMN.US,D,20180723,000000,12.9749,13.0226,12.947,12.9682,32155,0
+ADAMN.US,D,20180724,000000,12.9466,12.9466,12.8717,12.8923,31742.6,0
+ADAMN.US,D,20180725,000000,12.9968,13.0234,12.866,12.984,43391.2,0
+ADAMN.US,D,20180726,000000,13.0011,13.0439,12.9734,12.9844,31037.1,0
+ADAMN.US,D,20180727,000000,12.9903,12.9903,12.8923,12.9466,45799.1,0
+ADAMN.US,D,20180730,000000,12.9734,13.0234,12.9521,12.9581,2215.61,0
+ADAMN.US,D,20180731,000000,12.942,12.9929,12.9032,12.9252,22673.9,0
+ADAMN.US,D,20180801,000000,12.9844,12.9844,12.8923,12.8923,22308,0
+ADAMN.US,D,20180802,000000,12.9529,13.0006,12.9335,13.0006,15092.2,0
+ADAMN.US,D,20180803,000000,13.0006,13.0663,12.8851,12.942,137498,0
+ADAMN.US,D,20180806,000000,13.0006,13.0071,12.8923,12.9844,25165.5,0
+ADAMN.US,D,20180807,000000,13.0006,13.0006,12.9682,12.9734,33445,0
+ADAMN.US,D,20180808,000000,12.9978,12.9978,12.9682,12.9682,7780.22,0
+ADAMN.US,D,20180809,000000,12.9734,13.0006,12.9682,13.0006,8772.52,0
+ADAMN.US,D,20180810,000000,13.0006,13.0006,12.9734,12.9956,15510.8,0
+ADAMN.US,D,20180813,000000,12.9956,13.0439,12.9903,13.0006,23523.6,0
+ADAMN.US,D,20180814,000000,13.0433,13.0773,13.0085,13.0773,36569.2,0
+ADAMN.US,D,20180815,000000,13.0988,13.0988,13.0096,13.0514,6746.06,0
+ADAMN.US,D,20180816,000000,13.0276,13.0824,13.0276,13.0553,31801.5,0
+ADAMN.US,D,20180817,000000,13.0553,13.0553,13.0161,13.0553,17234.9,0
+ADAMN.US,D,20180820,000000,13.0553,13.0824,13.0466,13.0606,64586,0
+ADAMN.US,D,20180821,000000,13.0824,13.1193,13.0704,13.1193,5246.76,0
+ADAMN.US,D,20180822,000000,13.1098,13.1941,13.0988,13.0988,35680.8,0
+ADAMN.US,D,20180823,000000,13.1369,13.1914,13.1098,13.1257,25646.2,0
+ADAMN.US,D,20180824,000000,13.1966,13.1966,13.1193,13.1424,66144.3,0
+ADAMN.US,D,20180827,000000,13.1369,13.1864,13.0606,13.0824,80115.5,0
+ADAMN.US,D,20180828,000000,13.1153,13.1329,13.1098,13.1257,17250.4,0
+ADAMN.US,D,20180829,000000,13.1174,13.1515,13.1174,13.1257,14996,0
+ADAMN.US,D,20180830,000000,13.1921,13.1921,13.1193,13.1193,9046.95,0
+ADAMN.US,D,20180831,000000,13.1593,13.1747,13.1469,13.1659,25359.3,0
+ADAMN.US,D,20180904,000000,13.2342,13.2342,13.0824,13.1153,66562.9,0
+ADAMN.US,D,20180905,000000,13.1162,13.1523,13.1153,13.1369,64489.9,0
+ADAMN.US,D,20180906,000000,13.1469,13.1806,13.1098,13.1257,77560.3,0
+ADAMN.US,D,20180907,000000,13.1369,13.1639,13.1098,13.1309,20111,0
+ADAMN.US,D,20180910,000000,13.1257,13.1703,13.1257,13.1639,11485.8,0
+ADAMN.US,D,20180911,000000,13.1703,13.212,13.1664,13.212,44431.6,0
+ADAMN.US,D,20180912,000000,13.2457,13.2457,13.185,13.2187,25612,0
+ADAMN.US,D,20180913,000000,13.2182,13.2457,13.1914,13.2187,28697.5,0
+ADAMN.US,D,20180914,000000,13.2669,13.2669,13.2187,13.2457,36570.7,0
+ADAMN.US,D,20180917,000000,13.2721,13.2721,13.1914,13.2187,49503.1,0
+ADAMN.US,D,20180918,000000,13.2449,13.2449,13.1153,13.209,68994,0
+ADAMN.US,D,20180919,000000,13.1347,13.2187,13.1347,13.185,41068.6,0
+ADAMN.US,D,20180920,000000,13.2004,13.2342,13.1153,13.1369,50386.9,0
+ADAMN.US,D,20180921,000000,13.1369,13.1914,13.1179,13.1639,16982.2,0
+ADAMN.US,D,20180924,000000,13.1973,13.2187,13.1369,13.1369,32522.5,0
+ADAMN.US,D,20180925,000000,13.1632,13.1639,13.1185,13.158,42885.8,0
+ADAMN.US,D,20180926,000000,13.1424,13.2036,13.1424,13.1845,32153.5,0
+ADAMN.US,D,20180927,000000,13.1914,13.2187,13.1735,13.1966,33629.5,0
+ADAMN.US,D,20180928,000000,13.2517,13.3224,13.1914,13.3124,69342.9,0
+ADAMN.US,D,20181001,000000,13.3069,13.3346,13.2239,13.2689,18760.6,0
+ADAMN.US,D,20181002,000000,13.2561,13.2697,13.1914,13.2192,17858.2,0
+ADAMN.US,D,20181003,000000,13.2004,13.2004,13.1077,13.1329,43997.4,0
+ADAMN.US,D,20181004,000000,13.1643,13.1643,12.8864,13.0959,158455,0
+ADAMN.US,D,20181005,000000,13.0187,13.2282,12.8594,13.1352,49461.3,0
+ADAMN.US,D,20181008,000000,13.1352,13.213,12.9252,13.08,16954.3,0
+ADAMN.US,D,20181009,000000,12.9968,13.1077,12.9252,13.0856,37400.2,0
+ADAMN.US,D,20181010,000000,13.0504,13.0504,12.942,12.9646,8750.81,0
+ADAMN.US,D,20181011,000000,12.9689,12.9689,12.7529,12.8033,13278.1,0
+ADAMN.US,D,20181012,000000,12.8368,12.8588,12.7873,12.8413,24877.1,0
+ADAMN.US,D,20181015,000000,12.8916,12.9968,12.7873,12.8232,44385.1,0
+ADAMN.US,D,20181016,000000,12.831,13.053,12.831,12.8645,24765.5,0
+ADAMN.US,D,20181017,000000,12.9536,12.9536,12.8413,12.9025,19999.4,0
+ADAMN.US,D,20181018,000000,12.8588,12.9658,12.7253,12.9225,35866.8,0
+ADAMN.US,D,20181019,000000,12.9917,12.9917,12.7873,12.9193,41245.4,0
+ADAMN.US,D,20181022,000000,12.8588,12.9917,12.831,12.8447,4728.91,0
+ADAMN.US,D,20181023,000000,12.8788,12.8864,12.7619,12.8033,29358,0
+ADAMN.US,D,20181024,000000,12.7982,12.9536,12.6761,12.9536,71643.7,0
+ADAMN.US,D,20181025,000000,12.8149,12.9689,12.6923,12.8588,86087.9,0
+ADAMN.US,D,20181026,000000,12.8259,12.8259,12.6647,12.7756,35584.6,0
+ADAMN.US,D,20181029,000000,12.7253,12.8871,12.72,12.8259,29368.8,0
+ADAMN.US,D,20181030,000000,12.8259,12.8259,12.582,12.582,98868.3,0
+ADAMN.US,D,20181031,000000,12.6524,12.7381,12.6329,12.7105,27779.6,0
+ADAMN.US,D,20181101,000000,12.7593,12.8001,12.72,12.7239,21332.8,0
+ADAMN.US,D,20181102,000000,12.7648,12.8259,12.72,12.7433,10014.4,0
+ADAMN.US,D,20181105,000000,12.8199,12.8199,12.72,12.74,12299.8,0
+ADAMN.US,D,20181106,000000,12.7433,12.7982,12.7381,12.7381,36319.5,0
+ADAMN.US,D,20181107,000000,12.7433,12.8259,12.72,12.7477,40318.2,0
+ADAMN.US,D,20181108,000000,12.7105,12.8149,12.7105,12.7529,57647.7,0
+ADAMN.US,D,20181109,000000,12.7433,12.8019,12.7433,12.7928,18461.3,0
+ADAMN.US,D,20181112,000000,12.7928,12.8199,12.7873,12.7988,33038.8,0
+ADAMN.US,D,20181113,000000,12.8259,12.8259,12.7253,12.7982,35242,0
+ADAMN.US,D,20181114,000000,12.8065,12.8065,12.7317,12.7376,20239.7,0
+ADAMN.US,D,20181115,000000,12.7477,12.8199,12.7317,12.7658,18070.6,0
+ADAMN.US,D,20181116,000000,12.7317,12.7477,12.72,12.7433,10896.6,0
+ADAMN.US,D,20181119,000000,12.7296,12.7433,12.6647,12.6722,37102.5,0
+ADAMN.US,D,20181120,000000,12.671,12.671,12.582,12.6213,32187.6,0
+ADAMN.US,D,20181121,000000,12.6826,12.7477,12.6156,12.713,49850.4,0
+ADAMN.US,D,20181123,000000,12.7039,12.8259,12.7039,12.8259,13151,0
+ADAMN.US,D,20181126,000000,12.7477,12.7477,12.6375,12.6375,60886.6,0
+ADAMN.US,D,20181127,000000,12.6792,12.6826,12.582,12.582,46842.5,0
+ADAMN.US,D,20181128,000000,12.5879,12.6209,12.317,12.5142,70856.1,0
+ADAMN.US,D,20181129,000000,12.4995,12.6548,12.4434,12.5104,55956.2,0
+ADAMN.US,D,20181130,000000,12.5104,12.5395,12.4434,12.5374,90275.7,0
+ADAMN.US,D,20181203,000000,12.6473,12.6647,12.555,12.582,29801.4,0
+ADAMN.US,D,20181204,000000,12.5879,12.617,12.4995,12.6097,60140.9,0
+ADAMN.US,D,20181206,000000,12.4995,12.555,12.4434,12.5104,41595.8,0
+ADAMN.US,D,20181207,000000,12.4878,12.5621,12.415,12.5374,41957,0
+ADAMN.US,D,20181210,000000,12.6312,12.6561,12.4494,12.4609,48752.7,0
+ADAMN.US,D,20181211,000000,12.4717,12.4995,12.415,12.4215,23582.5,0
+ADAMN.US,D,20181212,000000,12.4279,12.5434,12.3446,12.4104,87149.9,0
+ADAMN.US,D,20181213,000000,12.4434,12.444,12.3446,12.3725,19599.4,0
+ADAMN.US,D,20181214,000000,12.388,12.388,12.3111,12.3111,38553.8,0
+ADAMN.US,D,20181217,000000,12.2113,12.2834,12.1682,12.2239,69606.4,0
+ADAMN.US,D,20181218,000000,12.2305,12.2357,12.0924,12.1454,41899.7,0
+ADAMN.US,D,20181219,000000,12.0878,12.2299,12.0878,12.1293,44816.1,0
+ADAMN.US,D,20181220,000000,12.1834,12.1834,11.4481,11.5429,102747,0
+ADAMN.US,D,20181221,000000,11.5192,11.8862,11.4548,11.7301,90790.4,0
+ADAMN.US,D,20181224,000000,11.614,11.6701,11.5036,11.5475,17583.8,0
+ADAMN.US,D,20181226,000000,11.6738,11.8048,11.6738,11.7754,11848.6,0
+ADAMN.US,D,20181227,000000,11.7754,11.8798,11.7255,11.8798,65779.9,0
+ADAMN.US,D,20181228,000000,12.1736,12.1759,11.9481,12.0436,74279.5,0
+ADAMN.US,D,20181231,000000,12.1736,12.4583,12.1736,12.4013,103980,0
+ADAMN.US,D,20190102,000000,12.3886,12.5645,12.3886,12.5645,15510.8,0
+ADAMN.US,D,20190103,000000,12.5039,12.6104,12.4861,12.6104,27982.7,0
+ADAMN.US,D,20190104,000000,12.6104,12.6853,12.542,12.6722,20221.1,0
+ADAMN.US,D,20190107,000000,12.7071,12.8484,12.6381,12.7393,37347.5,0
+ADAMN.US,D,20190108,000000,12.831,12.8543,12.769,12.8368,19137.3,0
+ADAMN.US,D,20190109,000000,12.8484,12.9613,12.8484,12.9505,25664.8,0
+ADAMN.US,D,20190110,000000,12.956,13.018,12.8878,13.0128,18100.1,0
+ADAMN.US,D,20190111,000000,13.0237,13.0237,12.9505,12.9947,10426.8,0
+ADAMN.US,D,20190114,000000,12.9438,12.9672,12.8543,12.8543,34103.9,0
+ADAMN.US,D,20190115,000000,12.9387,12.9387,12.7856,12.8421,11200.5,0
+ADAMN.US,D,20190116,000000,12.775,12.8652,12.6918,12.7408,52921.9,0
+ADAMN.US,D,20190117,000000,12.7408,12.7408,12.718,12.735,20892.4,0
+ADAMN.US,D,20190118,000000,12.7354,12.7408,12.7232,12.729,29241.7,0
+ADAMN.US,D,20190122,000000,12.7408,12.7408,12.6273,12.6743,14261.1,0
+ADAMN.US,D,20190123,000000,12.6505,12.7608,12.6505,12.7608,11484.2,0
+ADAMN.US,D,20190124,000000,12.718,12.7408,12.6722,12.695,39408.1,0
+ADAMN.US,D,20190125,000000,12.7079,12.7408,12.7079,12.729,17233.3,0
+ADAMN.US,D,20190128,000000,12.6722,12.7408,12.6561,12.7174,35846.7,0
+ADAMN.US,D,20190129,000000,12.7408,12.7408,12.7142,12.7354,13752.6,0
+ADAMN.US,D,20190130,000000,12.7408,12.7724,12.6698,12.7071,27807.5,0
+ADAMN.US,D,20190131,000000,12.7138,12.8936,12.7138,12.8543,48084.5,0
+ADAMN.US,D,20190201,000000,12.9505,12.9613,12.8543,12.9218,46572.8,0
+ADAMN.US,D,20190204,000000,12.8819,12.9387,12.8259,12.84,52980.8,0
+ADAMN.US,D,20190205,000000,12.8259,12.8819,12.8259,12.8421,22556.1,0
+ADAMN.US,D,20190206,000000,12.8819,12.8819,12.8373,12.8543,20121.9,0
+ADAMN.US,D,20190207,000000,12.8368,12.8683,12.8259,12.8368,25615.2,0
+ADAMN.US,D,20190208,000000,12.7977,12.9103,12.7576,12.8421,44537,0
+ADAMN.US,D,20190211,000000,12.8936,12.9246,12.8033,12.8033,35863.7,0
+ADAMN.US,D,20190212,000000,12.8819,12.933,12.8259,12.8543,24433.7,0
+ADAMN.US,D,20190213,000000,12.8594,12.9103,12.8421,12.8543,32288.3,0
+ADAMN.US,D,20190214,000000,12.8543,12.9103,12.769,12.84,41132.2,0
+ADAMN.US,D,20190215,000000,12.8421,12.8762,12.7977,12.8085,14507.6,0
+ADAMN.US,D,20190219,000000,12.8594,12.9789,12.8109,12.8543,73733.8,0
+ADAMN.US,D,20190220,000000,12.8819,12.9672,12.8709,12.9277,53042.8,0
+ADAMN.US,D,20190221,000000,12.933,12.9947,12.7977,12.891,18886.1,0
+ADAMN.US,D,20190222,000000,12.9452,12.9947,12.8878,12.9947,24235.2,0
+ADAMN.US,D,20190225,000000,12.9947,13.1375,12.9947,13.0684,54644.5,0
+ADAMN.US,D,20190226,000000,13.1018,13.2104,12.9672,12.9672,68775.4,0
+ADAMN.US,D,20190227,000000,12.9672,13.0459,12.8594,12.9722,75310.6,0
+ADAMN.US,D,20190228,000000,12.956,12.9613,12.7408,12.7408,222440,0
+ADAMN.US,D,20190301,000000,12.8259,12.9335,12.769,12.9103,125657,0
+ADAMN.US,D,20190304,000000,12.9103,13.0128,12.831,12.8484,92635.5,0
+ADAMN.US,D,20190305,000000,12.8762,13.0742,12.8762,13.0684,46926.3,0
+ADAMN.US,D,20190306,000000,13.0433,13.1025,13.0237,13.0922,24582.5,0
+ADAMN.US,D,20190307,000000,13.0243,13.1025,13.0237,13.0865,25671,0
+ADAMN.US,D,20190308,000000,13.0806,13.0806,13.0135,13.0237,8972.52,0
+ADAMN.US,D,20190311,000000,13.0459,13.1147,12.984,13.0684,13151,0
+ADAMN.US,D,20190312,000000,13.0684,13.0967,12.9722,12.9789,18470.6,0
+ADAMN.US,D,20190313,000000,13.0284,13.1253,12.9947,13.0573,27435.4,0
+ADAMN.US,D,20190314,000000,13.0806,13.2166,13.0806,13.2166,49512.4,0
+ADAMN.US,D,20190315,000000,13.1941,13.2702,13.1762,13.2449,39032.9,0
+ADAMN.US,D,20190318,000000,13.1469,13.4875,13.1469,13.4259,82035,0
+ADAMN.US,D,20190319,000000,13.4488,13.4488,13.3413,13.4488,26599.7,0
+ADAMN.US,D,20190320,000000,13.4095,13.5004,13.3805,13.4875,53584,0
+ADAMN.US,D,20190321,000000,13.505,13.5219,13.3522,13.4875,98113.3,0
+ADAMN.US,D,20190322,000000,13.4875,13.4875,13.3966,13.4831,40557,0
+ADAMN.US,D,20190325,000000,13.4372,13.4717,13.4187,13.465,21030.4,0
+ADAMN.US,D,20190326,000000,13.5443,13.5553,13.4315,13.5443,54779.4,0
+ADAMN.US,D,20190327,000000,13.5268,13.5785,13.4999,13.5618,86881.7,0
+ADAMN.US,D,20190328,000000,13.5901,13.5901,13.516,13.5676,90726.8,0
+ADAMN.US,D,20190329,000000,13.6256,13.7003,13.5862,13.6887,80586.8,0
+ADAMN.US,D,20190401,000000,13.7406,13.8805,13.7345,13.81,123623,0
+ADAMN.US,D,20190402,000000,13.7927,13.8805,13.7927,13.8681,23075.5,0
+ADAMN.US,D,20190403,000000,13.8681,13.8744,13.8273,13.8273,24557.7,0
+ADAMN.US,D,20190404,000000,13.8805,13.8805,13.8273,13.8744,71434.4,0
+ADAMN.US,D,20190405,000000,13.8758,13.9656,13.8681,13.9276,34128.7,0
+ADAMN.US,D,20190408,000000,13.9526,13.9668,13.9263,13.9263,9676.43,0
+ADAMN.US,D,20190409,000000,13.9551,13.9551,13.9055,13.9139,16755.8,0
+ADAMN.US,D,20190410,000000,13.9197,13.9551,13.9087,13.9147,15317,0
+ADAMN.US,D,20190411,000000,13.9376,13.9376,13.8805,13.932,19292.4,0
+ADAMN.US,D,20190412,000000,13.9376,13.9551,13.8974,13.9263,28999.8,0
+ADAMN.US,D,20190415,000000,13.8908,13.932,13.8805,13.9037,16617.8,0
+ADAMN.US,D,20190416,000000,13.7636,13.9193,13.7636,13.8619,79293.7,0
+ADAMN.US,D,20190417,000000,13.8619,13.9376,13.7992,13.8454,62734.8,0
+ADAMN.US,D,20190418,000000,13.8908,13.9216,13.7985,13.9055,18565.2,0
+ADAMN.US,D,20190422,000000,13.932,13.932,13.8273,13.8681,24875.6,0
+ADAMN.US,D,20190423,000000,13.9087,13.9376,13.8389,13.8941,27757.9,0
+ADAMN.US,D,20190424,000000,13.9551,13.9551,13.8876,13.8941,13761.9,0
+ADAMN.US,D,20190425,000000,13.8805,13.9376,13.8454,13.8744,27472.6,0
+ADAMN.US,D,20190426,000000,13.8805,13.943,13.8514,13.8822,17579.1,0
+ADAMN.US,D,20190429,000000,13.8842,13.932,13.8514,13.8553,13437.8,0
+ADAMN.US,D,20190430,000000,13.9242,13.9835,13.8681,13.9835,25881.8,0
+ADAMN.US,D,20190501,000000,13.8974,13.9315,13.8908,13.9087,9819.08,0
+ADAMN.US,D,20190502,000000,13.9248,13.9376,13.9108,13.9376,11295.1,0
+ADAMN.US,D,20190503,000000,13.9376,13.9376,13.8805,13.9197,44755.6,0
+ADAMN.US,D,20190506,000000,13.8805,13.9604,13.8805,13.9604,4378.5,0
+ADAMN.US,D,20190507,000000,13.9487,13.9487,13.8842,13.9467,12741.7,0
+ADAMN.US,D,20190508,000000,13.8908,13.9604,13.8744,13.9399,41459.3,0
+ADAMN.US,D,20190509,000000,13.9087,13.9376,13.8681,13.9163,27697.4,0
+ADAMN.US,D,20190510,000000,13.8965,13.9487,13.8842,13.9487,12862.6,0
+ADAMN.US,D,20190513,000000,13.9087,13.9487,13.8974,13.9487,20320.3,0
+ADAMN.US,D,20190514,000000,13.9163,13.9487,13.9163,13.9399,27686.6,0
+ADAMN.US,D,20190515,000000,13.9376,13.9551,13.9376,13.9551,17965.2,0
+ADAMN.US,D,20190516,000000,13.9835,14.0532,13.9668,14.0532,26204.3,0
+ADAMN.US,D,20190517,000000,14.0589,14.0693,13.9197,14.0118,68381.6,0
+ADAMN.US,D,20190520,000000,14.0532,14.1338,14.0532,14.0701,159787,0
+ADAMN.US,D,20190521,000000,14.1105,14.1338,14.099,14.119,113250,0
+ADAMN.US,D,20190522,000000,14.1105,14.1105,14.0822,14.1105,94451.1,0
+ADAMN.US,D,20190523,000000,14.1222,14.1686,14.099,14.1603,123036,0
+ADAMN.US,D,20190524,000000,14.1861,14.1861,14.1397,14.164,22723.5,0
+ADAMN.US,D,20190528,000000,14.1686,14.197,14.1288,14.1632,75473.4,0
+ADAMN.US,D,20190529,000000,14.1724,14.1921,14.1397,14.1686,35249.7,0
+ADAMN.US,D,20190530,000000,14.1686,14.2035,14.1686,14.1747,24198,0
+ADAMN.US,D,20190531,000000,14.1921,14.1921,14.1113,14.1802,34161.3,0
+ADAMN.US,D,20190603,000000,14.1802,14.2261,14.164,14.2093,36150.5,0
+ADAMN.US,D,20190604,000000,14.2261,14.2261,14.1814,14.1921,45972.7,0
+ADAMN.US,D,20190605,000000,14.197,14.2004,14.1686,14.1686,28357.9,0
+ADAMN.US,D,20190606,000000,14.1802,14.1953,14.1391,14.1747,27964.1,0
+ADAMN.US,D,20190607,000000,14.1841,14.1841,14.1456,14.1575,27543.9,0
+ADAMN.US,D,20190610,000000,14.1575,14.1686,14.1467,14.1571,37139.7,0
+ADAMN.US,D,20190611,000000,14.1686,14.2029,14.0473,14.0532,58415.2,0
+ADAMN.US,D,20190612,000000,14.099,14.1397,14.0118,14.0185,53667.7,0
+ADAMN.US,D,20190613,000000,14.0532,14.099,13.996,14.0701,32054.2,0
+ADAMN.US,D,20190614,000000,14.1236,14.1512,14.0822,14.1288,15963.5,0
+ADAMN.US,D,20190617,000000,14.1861,14.2035,14.1747,14.2035,102152,0
+ADAMN.US,D,20190618,000000,14.2261,14.2261,14.1632,14.1747,69421.9,0
+ADAMN.US,D,20190619,000000,14.2215,14.2215,14.1747,14.1747,18762.1,0
+ADAMN.US,D,20190620,000000,14.2215,14.2261,14.197,14.2093,41400.4,0
+ADAMN.US,D,20190621,000000,14.2261,14.2261,14.197,14.2067,69924.3,0
+ADAMN.US,D,20190624,000000,14.255,14.255,14.2261,14.2393,54883.2,0
+ADAMN.US,D,20190625,000000,14.255,14.2841,14.197,14.2261,39203.4,0
+ADAMN.US,D,20190626,000000,14.2609,14.2609,14.2215,14.2499,63058.8,0
+ADAMN.US,D,20190627,000000,14.2609,14.2609,14.197,14.2383,39677.9,0
+ADAMN.US,D,20190628,000000,14.3504,14.4569,14.2442,14.4151,83548.2,0
+ADAMN.US,D,20190701,000000,14.3746,14.3912,14.2856,14.3769,41653.1,0
+ADAMN.US,D,20190702,000000,14.3266,14.4042,14.2557,14.4042,33045,0
+ADAMN.US,D,20190703,000000,14.4042,14.4091,14.386,14.3976,11904.4,0
+ADAMN.US,D,20190705,000000,14.4505,14.4569,14.4151,14.4505,35528.8,0
+ADAMN.US,D,20190708,000000,14.4627,14.4627,14.4382,14.4569,42381.9,0
+ADAMN.US,D,20190709,000000,14.4569,14.4627,14.4091,14.4525,47597.6,0
+ADAMN.US,D,20190710,000000,14.4627,14.5151,14.4627,14.4627,68062.2,0
+ADAMN.US,D,20190711,000000,14.5215,14.5215,14.4627,14.4678,46737.1,0
+ADAMN.US,D,20190712,000000,14.4975,14.5131,14.4743,14.4801,30364.2,0
+ADAMN.US,D,20190715,000000,14.5512,14.6105,14.5512,14.6105,44019.1,0
+ADAMN.US,D,20190716,000000,14.568,14.6401,14.568,14.6401,37677.8,0
+ADAMN.US,D,20190717,000000,14.6144,14.6401,14.5925,14.6271,18969.9,0
+ADAMN.US,D,20190718,000000,14.6338,14.6925,14.6271,14.6271,51188.5,0
+ADAMN.US,D,20190719,000000,14.6512,14.6685,14.6216,14.6685,32578.3,0
+ADAMN.US,D,20190722,000000,14.6685,14.7458,14.6401,14.7213,25884.9,0
+ADAMN.US,D,20190723,000000,14.7345,14.7345,14.6569,14.6981,20983.9,0
+ADAMN.US,D,20190724,000000,14.6981,14.7278,14.6685,14.711,38147.5,0
+ADAMN.US,D,20190725,000000,14.6981,14.7408,14.6925,14.7408,21117.3,0
+ADAMN.US,D,20190726,000000,14.7213,14.7511,14.6981,14.7213,28937.8,0
+ADAMN.US,D,20190729,000000,14.717,14.7874,14.7124,14.7651,56681.8,0
+ADAMN.US,D,20190730,000000,14.7874,14.7874,14.6401,14.6401,64065.1,0
+ADAMN.US,D,20190731,000000,14.6105,14.7506,14.5151,14.5151,199426,0
+ADAMN.US,D,20190801,000000,14.5279,14.6685,14.5279,14.581,73654.7,0
+ADAMN.US,D,20190802,000000,14.592,14.6955,14.592,14.6596,38786.3,0
+ADAMN.US,D,20190805,000000,14.6925,14.6981,14.6105,14.6156,59799.8,0
+ADAMN.US,D,20190806,000000,14.6749,14.6981,14.5872,14.6512,17921.8,0
+ADAMN.US,D,20190807,000000,14.6612,14.6813,14.592,14.6216,367472,0
+ADAMN.US,D,20190808,000000,14.6401,14.6925,14.6401,14.6401,12679.6,0
+ADAMN.US,D,20190809,000000,14.6635,14.6964,14.6542,14.6601,26367.1,0
+ADAMN.US,D,20190812,000000,14.682,14.6981,14.6105,14.6459,34193.9,0
+ADAMN.US,D,20190813,000000,14.6981,14.6981,14.6305,14.6454,51794.7,0
+ADAMN.US,D,20190814,000000,14.5872,14.6512,14.5512,14.581,64111.6,0
+ADAMN.US,D,20190815,000000,14.6112,14.6331,14.5762,14.581,25100.4,0
+ADAMN.US,D,20190816,000000,14.6112,14.6112,14.581,14.586,19306.3,0
+ADAMN.US,D,20190819,000000,14.6163,14.6229,14.5745,14.5745,29629.3,0
+ADAMN.US,D,20190820,000000,14.6105,14.6105,14.581,14.581,57388.8,0
+ADAMN.US,D,20190821,000000,14.6512,14.6512,14.592,14.6271,9310.53,0
+ADAMN.US,D,20190822,000000,14.6255,14.6271,14.6041,14.6216,22394.8,0
+ADAMN.US,D,20190823,000000,14.6216,14.6512,14.592,14.592,24165.5,0
+ADAMN.US,D,20190826,000000,14.7213,14.7213,14.568,14.5745,29317.7,0
+ADAMN.US,D,20190827,000000,14.6635,14.6635,14.6105,14.6454,160040,0
+ADAMN.US,D,20190828,000000,14.6569,14.711,14.6569,14.6635,57364,0
+ADAMN.US,D,20190829,000000,14.7511,14.7511,14.6447,14.682,18407,0
+ADAMN.US,D,20190830,000000,14.7511,14.7511,14.6773,14.7278,43926.1,0
+ADAMN.US,D,20190903,000000,14.7278,14.7575,14.7278,14.7458,39054.6,0
+ADAMN.US,D,20190904,000000,14.7511,14.7699,14.7414,14.7433,28978.1,0
+ADAMN.US,D,20190905,000000,14.7458,14.7575,14.7348,14.7458,33531.8,0
+ADAMN.US,D,20190906,000000,14.7458,14.764,14.7458,14.7492,38494.8,0
+ADAMN.US,D,20190909,000000,14.7408,14.7874,14.7408,14.7874,40879.5,0
+ADAMN.US,D,20190910,000000,14.7874,14.8104,14.7575,14.773,56936.1,0
+ADAMN.US,D,20190911,000000,14.8104,14.8104,14.7511,14.7749,57275.6,0
+ADAMN.US,D,20190912,000000,14.7897,14.8104,14.7667,14.7929,27294.3,0
+ADAMN.US,D,20190913,000000,14.8168,14.8259,14.7874,14.7996,20821.1,0
+ADAMN.US,D,20190916,000000,14.7929,14.7996,14.7458,14.7575,64108.5,0
+ADAMN.US,D,20190917,000000,14.7575,14.7929,14.7575,14.7749,22531.3,0
+ADAMN.US,D,20190918,000000,14.8814,14.9046,14.764,14.7699,79130.9,0
+ADAMN.US,D,20190919,000000,14.7699,14.8104,14.7699,14.7996,19816.4,0
+ADAMN.US,D,20190920,000000,14.7699,14.8689,14.7699,14.8349,35834.3,0
+ADAMN.US,D,20190923,000000,14.8168,14.9233,14.7744,14.8987,37896.4,0
+ADAMN.US,D,20190924,000000,15.0116,15.0116,14.8987,14.9762,37984.7,0
+ADAMN.US,D,20190925,000000,14.9936,14.9936,14.9343,14.9828,23199.5,0
+ADAMN.US,D,20190926,000000,14.9936,15.0173,14.9638,14.9936,21999.5,0
+ADAMN.US,D,20190927,000000,14.9638,15.0104,14.9407,14.9407,38138.2,0
+ADAMN.US,D,20190930,000000,15.0612,15.0908,15.0006,15.0006,166868,0
+ADAMN.US,D,20191001,000000,14.995,15.1219,14.995,15.0908,63418.5,0
+ADAMN.US,D,20191002,000000,15.1031,15.1031,15.0244,15.0549,21565.3,0
+ADAMN.US,D,20191003,000000,15.082,15.1097,15.0244,15.0969,28793.6,0
+ADAMN.US,D,20191004,000000,15.1141,15.1141,15.0464,15.0793,55229,0
+ADAMN.US,D,20191007,000000,15.0853,15.0969,15.0432,15.0728,38634.4,0
+ADAMN.US,D,20191008,000000,15.0969,15.115,15.0006,15.0368,89249.3,0
+ADAMN.US,D,20191009,000000,15.0853,15.0853,15.0549,15.0549,16917.1,0
+ADAMN.US,D,20191010,000000,15.0853,15.1273,15.031,15.0368,163407,0
+ADAMN.US,D,20191011,000000,15.0728,15.0853,15.031,15.0672,55700.3,0
+ADAMN.US,D,20191014,000000,15.0672,15.0672,15.0368,15.0491,26550.1,0
+ADAMN.US,D,20191015,000000,15.0853,15.0853,15.0368,15.0516,54802.6,0
+ADAMN.US,D,20191016,000000,15.0672,15.0853,15.051,15.0612,23650.7,0
+ADAMN.US,D,20191017,000000,15.0793,15.0853,15.0549,15.0697,38831.3,0
+ADAMN.US,D,20191018,000000,15.0853,15.0969,15.0368,15.0969,102580,0
+ADAMN.US,D,20191021,000000,15.0969,15.1097,15.0908,15.0969,30030.9,0
+ADAMN.US,D,20191022,000000,15.0908,15.1097,15.0549,15.082,21356,0
+ADAMN.US,D,20191023,000000,15.1057,15.1181,15.0787,15.1097,40899.6,0
+ADAMN.US,D,20191024,000000,15.1273,15.1334,15.0853,15.115,35835.8,0
+ADAMN.US,D,20191025,000000,15.0728,15.1509,15.0728,15.1509,29319.2,0
+ADAMN.US,D,20191028,000000,15.1573,15.1638,15.0853,15.145,20931.2,0
+ADAMN.US,D,20191029,000000,15.1993,15.1993,15.1402,15.1402,35311.7,0
+ADAMN.US,D,20191030,000000,15.1638,15.2193,15.115,15.1993,42634.6,0
+ADAMN.US,D,20191031,000000,15.2297,15.3445,15.2052,15.3445,42571,0
+ADAMN.US,D,20191101,000000,15.26,15.2904,15.1698,15.2354,29985.9,0
+ADAMN.US,D,20191104,000000,15.2657,15.2657,15.2116,15.256,19914.1,0
+ADAMN.US,D,20191105,000000,15.26,15.2657,15.2348,15.2476,5752.21,0
+ADAMN.US,D,20191106,000000,15.26,15.2962,15.2116,15.2116,37690.2,0
+ADAMN.US,D,20191107,000000,15.2657,15.2657,15.1746,15.2116,13377.3,0
+ADAMN.US,D,20191108,000000,15.2535,15.26,15.2,15.26,18408.6,0
+ADAMN.US,D,20191111,000000,15.2657,15.2657,15.2116,15.2116,40707.4,0
+ADAMN.US,D,20191112,000000,15.2297,15.2774,15.2052,15.2476,36744.4,0
+ADAMN.US,D,20191113,000000,15.2019,15.2308,15.2019,15.2297,4860.7,0
+ADAMN.US,D,20191114,000000,15.2354,15.26,15.145,15.2182,18227.2,0
+ADAMN.US,D,20191115,000000,15.2354,15.2904,15.2354,15.2904,23777.9,0
+ADAMN.US,D,20191118,000000,15.2904,15.2947,15.1874,15.2239,31534.8,0
+ADAMN.US,D,20191119,000000,15.2696,15.2839,15.1213,15.1334,51507.9,0
+ADAMN.US,D,20191120,000000,15.1213,15.325,15.115,15.2774,45423.9,0
+ADAMN.US,D,20191121,000000,15.2116,15.2116,15.1302,15.1874,85619.6,0
+ADAMN.US,D,20191122,000000,15.2239,15.2239,15.115,15.1638,17557.4,0
+ADAMN.US,D,20191125,000000,15.1993,15.2052,15.1638,15.1638,19621.1,0
+ADAMN.US,D,20191126,000000,15.2239,15.2819,15.1813,15.2354,18856.7,0
+ADAMN.US,D,20191127,000000,15.2904,15.2962,15.2354,15.2535,29494.4,0
+ADAMN.US,D,20191129,000000,15.2799,15.3077,15.2354,15.2354,36648.2,0
+ADAMN.US,D,20191202,000000,15.2839,15.2839,15.1813,15.2032,36831.2,0
+ADAMN.US,D,20191203,000000,15.1874,15.2354,15.1874,15.1874,25892.7,0
+ADAMN.US,D,20191204,000000,15.2354,15.2657,15.1698,15.1698,42719.9,0
+ADAMN.US,D,20191205,000000,15.1986,15.2476,15.1573,15.1573,26598.1,0
+ADAMN.US,D,20191206,000000,15.1573,15.1914,15.1402,15.1402,39529,0
+ADAMN.US,D,20191209,000000,15.1746,15.2122,15.1273,15.1402,26582.6,0
+ADAMN.US,D,20191210,000000,15.115,15.2044,15.1031,15.1031,41020.6,0
+ADAMN.US,D,20191211,000000,15.1638,15.1993,15.1213,15.1334,41155.4,0
+ADAMN.US,D,20191212,000000,15.1402,15.1943,15.1334,15.1334,28792,0
+ADAMN.US,D,20191213,000000,15.1993,15.1993,15.1402,15.1402,28233.9,0
+ADAMN.US,D,20191216,000000,15.1871,15.1871,15.1402,15.1402,63499.2,0
+ADAMN.US,D,20191217,000000,15.1638,15.1741,15.1031,15.1031,55314.3,0
+ADAMN.US,D,20191218,000000,15.1698,15.1698,15.1031,15.115,102591,0
+ADAMN.US,D,20191219,000000,15.0908,15.131,15.0853,15.1097,45023.8,0
+ADAMN.US,D,20191220,000000,15.1402,15.1692,15.1213,15.1334,37907.2,0
+ADAMN.US,D,20191223,000000,15.145,15.2354,15.145,15.2266,39125.9,0
+ADAMN.US,D,20191224,000000,15.2276,15.3128,15.2276,15.26,54380.9,0
+ADAMN.US,D,20191226,000000,15.26,15.3206,15.26,15.3206,32417,0
+ADAMN.US,D,20191227,000000,15.2774,15.3445,15.2774,15.3413,32212.4,0
+ADAMN.US,D,20191230,000000,15.467,15.4792,15.3561,15.4052,86508,0
+ADAMN.US,D,20191231,000000,15.418,15.4425,15.3806,15.4425,30691.4,0
+ADAMN.US,D,20200102,000000,15.4792,15.5095,15.4605,15.485,48788.4,0
+ADAMN.US,D,20200103,000000,15.5226,15.6141,15.5095,15.6025,59458.7,0
+ADAMN.US,D,20200106,000000,15.5836,15.5836,15.5406,15.5534,32004.6,0
+ADAMN.US,D,20200107,000000,15.5734,15.6329,15.5406,15.5406,45702.9,0
+ADAMN.US,D,20200108,000000,15.5592,15.5592,15.5288,15.5288,45180.4,0
+ADAMN.US,D,20200109,000000,15.6329,15.6329,15.5651,15.6269,23278.6,0
+ADAMN.US,D,20200110,000000,15.6451,15.6451,15.5871,15.6269,32775.2,0
+ADAMN.US,D,20200113,000000,15.6451,15.7249,15.5974,15.7249,54976.3,0
+ADAMN.US,D,20200114,000000,15.6637,15.8295,15.6637,15.7578,14481.3,0
+ADAMN.US,D,20200115,000000,15.7863,15.8049,15.7373,15.8043,24988.8,0
+ADAMN.US,D,20200116,000000,15.8049,15.8971,15.7325,15.8727,36966.1,0
+ADAMN.US,D,20200117,000000,15.7373,15.8843,15.7373,15.8295,21890.9,0
+ADAMN.US,D,20200121,000000,15.7863,15.8727,15.7558,15.8727,25993.5,0
+ADAMN.US,D,20200122,000000,15.86,15.9159,15.8506,15.8784,30632.4,0
+ADAMN.US,D,20200123,000000,15.8419,15.8971,15.8419,15.8784,13648.7,0
+ADAMN.US,D,20200124,000000,15.8816,15.9139,15.7985,15.7985,24638.4,0
+ADAMN.US,D,20200127,000000,15.7929,15.8816,15.7929,15.845,12980.4,0
+ADAMN.US,D,20200128,000000,15.9219,15.9219,15.86,15.8843,29584.3,0
+ADAMN.US,D,20200129,000000,15.8869,15.9707,15.8843,15.8843,21264.6,0
+ADAMN.US,D,20200130,000000,15.9707,15.9707,15.8971,15.9649,15949.6,0
+ADAMN.US,D,20200131,000000,15.9152,16.0301,15.9152,15.9397,14495.2,0
+ADAMN.US,D,20200203,000000,16.0262,16.0262,15.8353,15.8353,25134.5,0
+ADAMN.US,D,20200204,000000,15.885,16.0075,15.8662,16.0075,24322.1,0
+ADAMN.US,D,20200205,000000,15.9463,16.2042,15.9286,16.1241,75706,0
+ADAMN.US,D,20200206,000000,16.1241,16.1241,16.0422,16.1121,25543.8,0
+ADAMN.US,D,20200207,000000,16.1028,16.1552,16.0571,16.0595,29840.2,0
+ADAMN.US,D,20200210,000000,16.0545,16.1241,16.0545,16.1061,21297.1,0
+ADAMN.US,D,20200211,000000,16.0931,16.0931,16.0443,16.092,27413.7,0
+ADAMN.US,D,20200212,000000,16.0327,16.0931,16.0327,16.0689,16720.1,0
+ADAMN.US,D,20200213,000000,16.0262,16.1121,16.0262,16.1121,7749.21,0
+ADAMN.US,D,20200214,000000,16.0571,16.1177,16.0571,16.1121,20901.7,0
+ADAMN.US,D,20200218,000000,16.1061,16.1061,16.0689,16.0745,24551.5,0
+ADAMN.US,D,20200219,000000,16.0804,16.0816,16.0327,16.0327,19154.4,0
+ADAMN.US,D,20200220,000000,16.0443,16.0506,15.9951,16.0506,24385.6,0
+ADAMN.US,D,20200221,000000,15.8662,16.0379,15.8662,15.983,29978.2,0
+ADAMN.US,D,20200224,000000,15.9707,15.9707,15.834,15.9088,17295.4,0
+ADAMN.US,D,20200225,000000,15.854,15.9402,15.6696,15.6817,46521.6,0
+ADAMN.US,D,20200226,000000,15.9585,15.9642,15.6696,15.7404,35094.7,0
+ADAMN.US,D,20200227,000000,15.7558,15.7558,15.3561,15.55,99919.5,0
+ADAMN.US,D,20200228,000000,14.3738,15.3561,14.1921,15.2517,108606,0
+ADAMN.US,D,20200302,000000,15.1722,15.8262,15.08,15.5651,83405.6,0
+ADAMN.US,D,20200303,000000,15.6392,15.8096,15.5714,15.6451,44623.8,0
+ADAMN.US,D,20200304,000000,15.6696,15.9049,15.6512,15.9049,31951.9,0
+ADAMN.US,D,20200305,000000,15.7863,15.7863,15.6574,15.6574,31640.2,0
+ADAMN.US,D,20200306,000000,15.6512,15.6512,15.3445,15.3561,73273.3,0
+ADAMN.US,D,20200309,000000,14.5581,14.8666,13.8857,14.1157,169549,0
+ADAMN.US,D,20200310,000000,14.4964,15.0439,14.0171,14.4048,119630,0
+ADAMN.US,D,20200311,000000,14.2816,14.4594,13.2372,13.5322,116373,0
+ADAMN.US,D,20200312,000000,12.9059,13.0903,9.42233,10.473,243007,0
+ADAMN.US,D,20200313,000000,11.6094,12.1009,9.26876,10.6822,195685,0
+ADAMN.US,D,20200316,000000,10.2574,10.4419,7.37716,8.72255,145227,0
+ADAMN.US,D,20200317,000000,8.8451,9.54228,5.89689,6.44969,241174,0
+ADAMN.US,D,20200318,000000,6.14268,6.14268,2.57994,4.91408,405829,0
+ADAMN.US,D,20200319,000000,4.91408,9.76031,4.45332,8.4891,232670,0
+ADAMN.US,D,20200320,000000,8.58118,9.61332,7.6106,7.87444,245393,0
+ADAMN.US,D,20200323,000000,7.67833,7.67833,4.91408,5.15975,272205,0
+ADAMN.US,D,20200324,000000,3.68555,3.94347,2.1929,2.35877,849107,0
+ADAMN.US,D,20200325,000000,2.76422,3.43982,2.30344,2.6905,573427,0
+ADAMN.US,D,20200326,000000,3.68555,6.01556,3.38454,4.69905,495034,0
+ADAMN.US,D,20200327,000000,4.76042,6.05019,4.76042,5.92759,214878,0
+ADAMN.US,D,20200330,000000,6.08107,6.33681,4.91408,5.74333,261533,0
+ADAMN.US,D,20200331,000000,5.47921,6.02002,5.03695,5.46687,172980,0
+ADAMN.US,D,20200401,000000,5.0799,5.12905,4.29981,4.66834,115346,0
+ADAMN.US,D,20200402,000000,4.33663,4.76974,3.7654,3.90664,242342,0
+ADAMN.US,D,20200403,000000,3.75926,3.90664,2.77647,2.9546,264186,0
+ADAMN.US,D,20200406,000000,3.26168,4.77277,3.26168,4.71137,218807,0
+ADAMN.US,D,20200407,000000,5.28874,6.05019,5.28874,5.98918,280776,0
+ADAMN.US,D,20200408,000000,7.51259,8.96827,7.51259,8.85807,486485,0
+ADAMN.US,D,20200409,000000,9.64431,10.4762,9.21392,9.64994,215184,0
+ADAMN.US,D,20200413,000000,9.73595,10.1349,9.32416,9.98157,158421,0
+ADAMN.US,D,20200414,000000,10.0493,10.5342,9.86474,10.5342,130694,0
+ADAMN.US,D,20200415,000000,9.76685,10.1724,9.31783,9.61332,70529,0
+ADAMN.US,D,20200416,000000,9.37348,9.4791,8.93736,9.1643,86303.4,0
+ADAMN.US,D,20200417,000000,9.77914,9.77914,9.1571,9.50232,51621.1,0
+ADAMN.US,D,20200420,000000,9.21392,9.48432,8.46579,9.33087,60348.6,0
+ADAMN.US,D,20200421,000000,9.21392,9.33087,8.87602,9.33087,60587.4,0
+ADAMN.US,D,20200422,000000,9.45328,10.3687,9.36741,10.1724,90029.1,0
+ADAMN.US,D,20200423,000000,10.3035,10.3035,9.75444,10.0372,39629.8,0
+ADAMN.US,D,20200424,000000,9.88934,10.1943,9.70476,9.95063,67536.6,0
+ADAMN.US,D,20200427,000000,10.3749,10.5652,9.68035,10.0305,68648.3,0
+ADAMN.US,D,20200428,000000,10.0305,10.4117,10.0305,10.1783,98341.2,0
+ADAMN.US,D,20200429,000000,10.2886,10.7987,10.1724,10.7922,103181,0
+ADAMN.US,D,20200430,000000,10.9585,11.0386,10.4419,10.676,53779.3,0
+ADAMN.US,D,20200501,000000,10.4363,10.4419,9.88934,10.0273,56903.5,0
+ADAMN.US,D,20200504,000000,9.94097,9.94478,9.58233,9.87118,77895.2,0
+ADAMN.US,D,20200505,000000,9.95063,10.4668,9.79144,10.4403,142738,0
+ADAMN.US,D,20200506,000000,10.4117,10.7252,10.1481,10.7221,185591,0
+ADAMN.US,D,20200507,000000,10.7188,10.8722,10.5525,10.676,41050,0
+ADAMN.US,D,20200508,000000,10.3261,10.3607,9.79144,10.0036,115718,0
+ADAMN.US,D,20200511,000000,9.81575,10.1041,9.31783,9.45989,136947,0
+ADAMN.US,D,20200512,000000,9.66881,10.406,9.5204,10.0305,81298.5,0
+ADAMN.US,D,20200513,000000,9.86474,10.2393,9.71134,10.1724,172358,0
+ADAMN.US,D,20200514,000000,10.0124,10.0435,8.60009,9.88934,46703,0
+ADAMN.US,D,20200515,000000,9.82795,9.92604,9.63773,9.72345,28450.9,0
+ADAMN.US,D,20200518,000000,9.93258,10.0189,9.84034,9.94478,33680.7,0
+ADAMN.US,D,20200519,000000,10.0435,10.2088,9.92018,9.94478,46878.2,0
+ADAMN.US,D,20200520,000000,10.2279,10.4304,9.92604,10.2468,60092.8,0
+ADAMN.US,D,20200521,000000,9.87704,10.4419,9.87704,10.3607,50715.6,0
+ADAMN.US,D,20200522,000000,10.4363,10.9649,10.2706,10.8968,112407,0
+ADAMN.US,D,20200526,000000,11.1735,11.603,11.0568,11.603,101609,0
+ADAMN.US,D,20200527,000000,11.6469,11.8495,11.4481,11.6892,69335.1,0
+ADAMN.US,D,20200528,000000,11.6715,12.2544,11.6715,11.7075,47517,0
+ADAMN.US,D,20200529,000000,11.2902,11.6587,11.2902,11.5604,54046,0
+ADAMN.US,D,20200601,000000,11.5849,11.7874,11.5783,11.5972,22329.7,0
+ADAMN.US,D,20200602,000000,11.7693,11.7693,11.37,11.3758,23411.9,0
+ADAMN.US,D,20200603,000000,11.5913,11.8249,11.4315,11.5172,38840.6,0
+ADAMN.US,D,20200604,000000,11.4497,12.1312,11.4248,11.9106,46000.6,0
+ADAMN.US,D,20200605,000000,12.2846,12.8929,12.1933,12.7343,87301.9,0
+ADAMN.US,D,20200608,000000,12.9606,13.5134,12.8167,13.5134,49825.6,0
+ADAMN.US,D,20200609,000000,13.2494,13.3663,12.7393,12.8316,67873,0
+ADAMN.US,D,20200610,000000,12.7148,12.7148,11.5951,12.4824,92275.8,0
+ADAMN.US,D,20200611,000000,11.5052,11.9041,11.1548,11.1548,55345.3,0
+ADAMN.US,D,20200612,000000,11.37,11.8738,10.8135,10.9585,65359.7,0
+ADAMN.US,D,20200615,000000,10.7495,11.683,10.7007,11.5297,25945.4,0
+ADAMN.US,D,20200616,000000,12.9917,12.9917,11.9783,12.5621,89579.5,0
+ADAMN.US,D,20200617,000000,12.7337,12.8995,12.6351,12.8193,75659.4,0
+ADAMN.US,D,20200618,000000,12.5802,12.8561,12.5802,12.7648,26891.2,0
+ADAMN.US,D,20200619,000000,12.7648,12.8871,12.6291,12.6845,24119,0
+ADAMN.US,D,20200622,000000,12.6845,12.9857,12.6782,12.7393,42887.3,0
+ADAMN.US,D,20200623,000000,12.8193,12.8871,12.7026,12.7517,36609.5,0
+ADAMN.US,D,20200624,000000,12.6845,12.889,12.3158,12.5401,27415.2,0
+ADAMN.US,D,20200625,000000,12.5621,12.7459,12.5181,12.7459,29243.2,0
+ADAMN.US,D,20200626,000000,12.8438,12.8438,12.537,12.6717,28536.2,0
+ADAMN.US,D,20200629,000000,12.6537,12.7311,12.4381,12.6755,41153.9,0
+ADAMN.US,D,20200630,000000,12.5907,12.5907,12.1688,12.3321,32584.5,0
+ADAMN.US,D,20200701,000000,12.2816,12.2816,11.9984,12.0238,15166.6,0
+ADAMN.US,D,20200702,000000,12.1559,12.1559,11.7403,11.8539,32702.3,0
+ADAMN.US,D,20200706,000000,11.8539,11.8539,11.4823,11.6462,35545.9,0
+ADAMN.US,D,20200707,000000,11.5197,11.709,11.4411,11.652,38271.6,0
+ADAMN.US,D,20200708,000000,11.054,11.7881,11.054,11.7589,67984.7,0
+ADAMN.US,D,20200709,000000,11.7422,11.7525,11.5012,11.6836,48344.9,0
+ADAMN.US,D,20200710,000000,11.6836,11.7589,11.6018,11.709,13177.3,0
+ADAMN.US,D,20200713,000000,11.8663,11.8663,11.3624,11.4572,27970.3,0
+ADAMN.US,D,20200714,000000,11.1992,11.4004,11.1992,11.394,43921.5,0
+ADAMN.US,D,20200715,000000,11.4572,11.5701,11.4224,11.4887,170081,0
+ADAMN.US,D,20200716,000000,11.5328,11.7339,11.5328,11.6769,35521.1,0
+ADAMN.US,D,20200717,000000,11.7273,11.9543,11.6456,11.8224,20501.7,0
+ADAMN.US,D,20200720,000000,11.797,11.8347,11.7403,11.8347,15943.4,0
+ADAMN.US,D,20200721,000000,11.8224,11.961,11.7589,11.9209,65942.7,0
+ADAMN.US,D,20200722,000000,11.9481,11.9481,11.772,11.8663,7978.68,0
+ADAMN.US,D,20200723,000000,11.8847,11.8912,11.7906,11.8726,38515,0
+ADAMN.US,D,20200724,000000,11.8474,11.8474,11.7249,11.8287,6229.76,0
+ADAMN.US,D,20200727,000000,11.8287,11.901,11.8035,11.863,23398,0
+ADAMN.US,D,20200728,000000,11.8347,11.9222,11.6769,11.8347,30972,0
+ADAMN.US,D,20200729,000000,11.7843,12.4104,11.7843,12.3634,63280.5,0
+ADAMN.US,D,20200730,000000,12.1461,12.5071,12.1461,12.4639,38048.3,0
+ADAMN.US,D,20200731,000000,12.4583,12.5589,12.1307,12.5271,24726.7,0
+ADAMN.US,D,20200803,000000,12.3446,12.6028,12.3446,12.5873,12555.6,0
+ADAMN.US,D,20200804,000000,12.5907,12.5907,12.4616,12.5589,15837.9,0
+ADAMN.US,D,20200805,000000,12.5118,12.5525,12.4136,12.4389,20574.6,0
+ADAMN.US,D,20200806,000000,12.5841,12.691,12.4013,12.5775,38564.6,0
+ADAMN.US,D,20200807,000000,12.582,12.7376,12.4639,12.7376,38367.7,0
+ADAMN.US,D,20200810,000000,12.7163,12.8736,12.5589,12.8678,18707.8,0
+ADAMN.US,D,20200811,000000,12.88,13.2199,12.88,13.1465,27930,0
+ADAMN.US,D,20200812,000000,13.2199,13.2199,13.1444,13.2199,9612.87,0
+ADAMN.US,D,20200813,000000,13.2761,13.4365,13.2677,13.3522,24681.8,0
+ADAMN.US,D,20200814,000000,13.2823,13.4463,13.251,13.4463,25531.4,0
+ADAMN.US,D,20200817,000000,13.4212,13.4212,13.358,13.4083,18132.6,0
+ADAMN.US,D,20200818,000000,13.3331,13.3331,13.1883,13.2954,26160.9,0
+ADAMN.US,D,20200819,000000,13.2702,13.3197,12.9741,13.2823,49334.1,0
+ADAMN.US,D,20200820,000000,13.2004,13.3204,13.0058,13.2823,50225.7,0
+ADAMN.US,D,20200821,000000,13.2135,13.2135,13.018,13.0747,23393.3,0
+ADAMN.US,D,20200824,000000,13.0935,13.2889,12.4013,13.2199,31919.3,0
+ADAMN.US,D,20200825,000000,12.6593,13.3076,12.6593,13.2072,25232.2,0
+ADAMN.US,D,20200826,000000,13.251,13.4083,13.2135,13.3644,26574.9,0
+ADAMN.US,D,20200827,000000,13.4026,13.4026,13.185,13.3393,18515.6,0
+ADAMN.US,D,20200828,000000,13.18,13.4148,13.1632,13.4148,10259.4,0
+ADAMN.US,D,20200831,000000,13.2889,13.3271,13.2256,13.2823,44995.9,0
+ADAMN.US,D,20200901,000000,13.2761,13.2761,12.9489,13.0561,41343,0
+ADAMN.US,D,20200902,000000,12.9677,13.2135,12.9677,13.0308,76551,0
+ADAMN.US,D,20200903,000000,13.0747,13.0812,12.666,12.8736,18228.7,0
+ADAMN.US,D,20200904,000000,12.9741,13.0714,12.773,12.9176,13760.3,0
+ADAMN.US,D,20200908,000000,12.7982,13.4463,12.7982,12.9052,56269.4,0
+ADAMN.US,D,20200909,000000,12.8515,13.0349,12.8484,13.0121,8259.31,0
+ADAMN.US,D,20200910,000000,12.9552,13.1458,12.9552,13.0812,12147.8,0
+ADAMN.US,D,20200911,000000,13.0779,13.1698,12.9431,13.1698,14920.1,0
+ADAMN.US,D,20200914,000000,13.2199,13.2199,13.0058,13.1947,40099.6,0
+ADAMN.US,D,20200915,000000,13.2702,13.2761,13.0999,13.1698,30995.3,0
+ADAMN.US,D,20200916,000000,13.2199,13.4019,13.1566,13.1819,45363.4,0
+ADAMN.US,D,20200917,000000,13.3456,13.3456,13.1316,13.1444,7777.12,0
+ADAMN.US,D,20200918,000000,13.0878,13.2199,12.9362,13.0878,20776.2,0
+ADAMN.US,D,20200921,000000,13.0308,13.0999,12.8103,12.9996,26898.9,0
+ADAMN.US,D,20200922,000000,12.8987,13.085,12.8987,13.0498,13560.3,0
+ADAMN.US,D,20200923,000000,13.2637,13.3947,12.8421,12.9427,49819.4,0
+ADAMN.US,D,20200924,000000,12.8987,12.9427,12.76,12.924,34649.7,0
+ADAMN.US,D,20200925,000000,12.924,13.085,12.8549,12.9872,33631,0
+ADAMN.US,D,20200928,000000,13.0935,13.1754,12.9613,13.0433,24495.7,0
+ADAMN.US,D,20200929,000000,13.1529,13.3331,13.0308,13.1316,24430.6,0
+ADAMN.US,D,20200930,000000,13.2863,13.3831,13.1186,13.3509,24843,0
+ADAMN.US,D,20201001,000000,13.2542,13.3444,13.0671,13.1703,40682.6,0
+ADAMN.US,D,20201002,000000,13.1864,13.1864,12.8995,13.0219,49738.8,0
+ADAMN.US,D,20201005,000000,13.0671,13.0671,12.951,12.9896,8105.82,0
+ADAMN.US,D,20201006,000000,13.0671,13.1703,12.9059,13.1057,27638.5,0
+ADAMN.US,D,20201007,000000,13.138,13.1605,13.0284,13.0349,25591.9,0
+ADAMN.US,D,20201008,000000,13.0349,13.2154,13.0349,13.2154,18286.1,0
+ADAMN.US,D,20201009,000000,13.1832,13.2002,13.0027,13.1444,10132.2,0
+ADAMN.US,D,20201012,000000,13.1444,13.1444,13.0155,13.1444,13811.5,0
+ADAMN.US,D,20201013,000000,13.0155,13.138,12.9316,12.9637,20411.8,0
+ADAMN.US,D,20201014,000000,12.9125,12.9941,12.8995,12.9765,13378.9,0
+ADAMN.US,D,20201015,000000,13.0089,13.0476,12.9185,12.9896,6440.62,0
+ADAMN.US,D,20201016,000000,12.9765,13.0089,12.867,12.9316,19103.2,0
+ADAMN.US,D,20201019,000000,12.88,12.88,12.6961,12.7317,10797.4,0
+ADAMN.US,D,20201020,000000,12.8025,12.9381,12.7896,12.8545,11766.4,0
+ADAMN.US,D,20201021,000000,12.7703,12.7834,12.6994,12.7317,10101.2,0
+ADAMN.US,D,20201022,000000,12.6948,12.8736,12.6948,12.7576,6961.57,0
+ADAMN.US,D,20201023,000000,12.7445,12.8864,12.7445,12.8284,8463.97,0
+ADAMN.US,D,20201026,000000,12.7961,12.9896,12.6828,12.6864,27326.9,0
+ADAMN.US,D,20201027,000000,12.9381,12.9829,12.7122,12.7122,5973.93,0
+ADAMN.US,D,20201028,000000,12.6864,12.6864,12.2737,12.3384,27931.5,0
+ADAMN.US,D,20201029,000000,12.3511,12.4867,12.3058,12.4867,21698.7,0
+ADAMN.US,D,20201030,000000,12.3964,12.3964,12.1965,12.2544,16315.5,0
+ADAMN.US,D,20201102,000000,12.3191,12.4479,12.3191,12.4479,20968.4,0
+ADAMN.US,D,20201103,000000,12.506,12.5446,12.448,12.5318,17143.4,0
+ADAMN.US,D,20201104,000000,12.7381,12.809,12.6931,12.809,17521.7,0
+ADAMN.US,D,20201105,000000,12.8156,12.9765,12.7961,12.8929,49774.5,0
+ADAMN.US,D,20201106,000000,12.9413,12.9413,12.8348,12.8348,12940.1,0
+ADAMN.US,D,20201109,000000,13.1509,13.3124,13.0541,13.1253,44744.8,0
+ADAMN.US,D,20201110,000000,13.0865,13.2863,13.0349,13.2542,29711.5,0
+ADAMN.US,D,20201111,000000,13.2735,13.4343,13.2542,13.3509,25329.9,0
+ADAMN.US,D,20201112,000000,13.3367,13.3895,13.0994,13.209,36916.5,0
+ADAMN.US,D,20201113,000000,13.1895,13.4349,13.1895,13.3701,18200.8,0
+ADAMN.US,D,20201116,000000,13.5251,13.8024,13.4349,13.654,50957.5,0
+ADAMN.US,D,20201117,000000,13.6218,13.8152,13.6152,13.7573,21945.2,0
+ADAMN.US,D,20201118,000000,13.841,14.1119,13.8216,14.0409,36761.4,0
+ADAMN.US,D,20201119,000000,14.1893,14.286,13.9376,14.2413,22632.1,0
+ADAMN.US,D,20201120,000000,14.1333,14.3311,14.1333,14.2732,12030,0
+ADAMN.US,D,20201123,000000,14.2855,14.4021,14.2151,14.3119,46600.7,0
+ADAMN.US,D,20201124,000000,14.3377,14.5182,14.2413,14.2413,39829.8,0
+ADAMN.US,D,20201125,000000,14.2413,14.4473,14.2345,14.357,20106.4,0
+ADAMN.US,D,20201127,000000,14.4473,14.4667,14.3762,14.4344,5595.62,0
+ADAMN.US,D,20201130,000000,14.3955,14.5053,14.3119,14.4344,18417.9,0
+ADAMN.US,D,20201201,000000,14.5053,14.5647,14.3442,14.5312,40386.4,0
+ADAMN.US,D,20201202,000000,14.4667,14.6085,14.4441,14.5957,26432.2,0
+ADAMN.US,D,20201203,000000,14.4704,14.6085,14.4704,14.6085,12360.2,0
+ADAMN.US,D,20201204,000000,14.5247,14.7699,14.5247,14.7699,22605.7,0
+ADAMN.US,D,20201207,000000,14.6859,14.8343,14.6859,14.8343,13602.2,0
+ADAMN.US,D,20201208,000000,14.8793,15.0664,14.8793,15.0262,11212.9,0
+ADAMN.US,D,20201209,000000,15.0084,15.047,14.9762,14.9828,7231.35,0
+ADAMN.US,D,20201210,000000,14.9052,14.9955,14.8601,14.9631,9248.51,0
+ADAMN.US,D,20201211,000000,14.8538,14.9955,14.8538,14.931,7541.45,0
+ADAMN.US,D,20201214,000000,14.9502,15.0149,14.8538,14.9375,14676.6,0
+ADAMN.US,D,20201215,000000,14.9769,14.9769,14.8237,14.9118,29897.5,0
+ADAMN.US,D,20201216,000000,14.8987,14.9181,14.8406,14.8538,19994.7,0
+ADAMN.US,D,20201217,000000,14.8343,14.897,14.802,14.802,15017.7,0
+ADAMN.US,D,20201218,000000,14.8986,14.8987,14.8278,14.8471,7712,0
+ADAMN.US,D,20201221,000000,14.8343,14.8825,14.6859,14.8538,16132.5,0
+ADAMN.US,D,20201222,000000,14.8406,14.8439,14.5635,14.5635,21894,0
+ADAMN.US,D,20201223,000000,14.5635,14.8924,14.5635,14.807,13236.3,0
+ADAMN.US,D,20201224,000000,14.8857,14.8857,14.8107,14.8406,7291.82,0
+ADAMN.US,D,20201228,000000,14.8987,14.9828,14.8278,14.8666,23866.2,0
+ADAMN.US,D,20201229,000000,14.9052,15.012,14.5699,14.9105,27619.9,0
+ADAMN.US,D,20201230,000000,15.1489,15.1489,14.665,14.8326,28760.9,0
+ADAMN.US,D,20201231,000000,14.9974,15.0634,14.7733,14.984,22150.2,0
+ADAMN.US,D,20210104,000000,14.9249,14.9249,14.6939,14.7073,21338.6,0
+ADAMN.US,D,20210105,000000,14.7521,14.847,14.7213,14.8128,8063.99,0
+ADAMN.US,D,20210106,000000,14.7997,14.9448,14.7339,14.7339,21576.8,0
+ADAMN.US,D,20210107,000000,14.8128,14.8326,14.6546,14.7141,21488.8,0
+ADAMN.US,D,20210108,000000,14.6939,14.8325,14.6347,14.7733,20662,0
+ADAMN.US,D,20210111,000000,14.8062,14.8919,14.5887,14.793,34159.7,0
+ADAMN.US,D,20210112,000000,14.7797,14.8919,14.7305,14.793,13511.2,0
+ADAMN.US,D,20210113,000000,14.8194,15.0501,14.793,15.0236,17735.9,0
+ADAMN.US,D,20210114,000000,15.0236,15.136,14.9448,15.1162,14779.4,0
+ADAMN.US,D,20210115,000000,15.1622,15.2216,15.1027,15.2216,13543.1,0
+ADAMN.US,D,20210119,000000,15.136,15.2743,15.136,15.2445,24276.9,0
+ADAMN.US,D,20210120,000000,15.1622,15.4127,15.1622,15.373,19051.1,0
+ADAMN.US,D,20210121,000000,15.2876,15.3865,15.2083,15.261,11997.3,0
+ADAMN.US,D,20210122,000000,15.261,15.3403,15.261,15.3071,9045.44,0
+ADAMN.US,D,20210125,000000,15.3006,15.3436,15.0831,15.228,23195.3,0
+ADAMN.US,D,20210126,000000,15.261,15.304,15.261,15.2939,5720.34,0
+ADAMN.US,D,20210127,000000,15.1755,15.2965,14.8654,14.8722,23752,0
+ADAMN.US,D,20210128,000000,15.1293,15.1293,14.8208,14.9051,11750.1,0
+ADAMN.US,D,20210129,000000,14.9316,15.2083,14.9249,15.1029,11140.3,0
+ADAMN.US,D,20210201,000000,15.2018,15.2239,15.1294,15.2083,9902.51,0
+ADAMN.US,D,20210202,000000,15.228,15.2776,15.195,15.2216,38070.3,0
+ADAMN.US,D,20210203,000000,15.2639,15.3535,15.2216,15.2545,29469.3,0
+ADAMN.US,D,20210204,000000,15.3403,15.3599,15.2216,15.2954,25147.6,0
+ADAMN.US,D,20210205,000000,15.3599,15.5314,15.2939,15.5247,47222,0
+ADAMN.US,D,20210208,000000,15.5247,15.5909,15.4324,15.5909,85641.2,0
+ADAMN.US,D,20210209,000000,15.584,15.8081,15.439,15.778,27629.3,0
+ADAMN.US,D,20210210,000000,15.8146,15.8609,15.6763,15.8214,50633.5,0
+ADAMN.US,D,20210211,000000,15.6962,15.8214,15.6962,15.8214,45250,0
+ADAMN.US,D,20210212,000000,15.7338,15.8477,15.7292,15.8477,32501.7,0
+ADAMN.US,D,20210216,000000,15.8214,16.0191,15.7621,15.9071,151315,0
+ADAMN.US,D,20210217,000000,16.0389,16.3026,15.8114,15.8477,37456,0
+ADAMN.US,D,20210218,000000,15.8146,15.8146,15.7027,15.7035,11683.3,0
+ADAMN.US,D,20210219,000000,15.7292,15.8214,15.7227,15.7884,27861.4,0
+ADAMN.US,D,20210222,000000,15.7884,15.838,15.7227,15.7621,50668.4,0
+ADAMN.US,D,20210223,000000,15.7556,15.9467,15.7227,15.9467,7329.8,0
+ADAMN.US,D,20210224,000000,15.8081,15.9531,15.7884,15.8346,17954.3,0
+ADAMN.US,D,20210225,000000,15.8875,15.9467,15.8543,15.8543,12048.9,0
+ADAMN.US,D,20210226,000000,16.1051,16.1061,15.8346,16.0389,11427,0
+ADAMN.US,D,20210301,000000,16.0128,16.0457,15.7754,15.8543,13702.4,0
+ADAMN.US,D,20210302,000000,15.9467,15.9798,15.8543,15.8876,8136.8,0
+ADAMN.US,D,20210303,000000,15.9137,16.1973,15.7818,16.1774,27521.6,0
+ADAMN.US,D,20210304,000000,16.0917,16.184,16.0851,16.1442,19217.9,0
+ADAMN.US,D,20210305,000000,16.1442,16.1839,15.9948,16.044,10237.7,0
+ADAMN.US,D,20210308,000000,16.0191,16.2435,15.9994,16.1906,26688.8,0
+ADAMN.US,D,20210309,000000,16.2138,16.4479,16.151,16.4479,28289.2,0
+ADAMN.US,D,20210310,000000,16.4479,16.4739,16.1864,16.3423,30682.9,0
+ADAMN.US,D,20210311,000000,16.4739,16.4739,16.3026,16.3026,21259.7,0
+ADAMN.US,D,20210312,000000,16.3423,16.4346,16.2235,16.3817,6358.96,0
+ADAMN.US,D,20210315,000000,16.375,16.3817,16.2697,16.2697,18630.9,0
+ADAMN.US,D,20210316,000000,16.2235,16.3885,16.2038,16.3817,30516,0
+ADAMN.US,D,20210317,000000,16.4148,16.4148,16.3685,16.3885,6936.91,0
+ADAMN.US,D,20210318,000000,16.4609,16.4807,16.395,16.4807,13458.1,0
+ADAMN.US,D,20210319,000000,16.4148,16.5137,16.4148,16.4675,12532.8,0
+ADAMN.US,D,20210322,000000,16.451,16.5137,16.4153,16.5137,10486.5,0
+ADAMN.US,D,20210323,000000,16.4346,16.5267,16.4148,16.4346,9717.44,0
+ADAMN.US,D,20210324,000000,16.5069,16.5861,16.5007,16.5069,5300.15,0
+ADAMN.US,D,20210325,000000,16.4945,16.5664,16.4939,16.4998,27189.4,0
+ADAMN.US,D,20210326,000000,16.5179,16.5179,16.4855,16.5137,23146.8,0
+ADAMN.US,D,20210329,000000,16.5466,16.5927,16.5188,16.5399,33904.8,0
+ADAMN.US,D,20210330,000000,16.5399,16.6322,16.5366,16.606,28484.8,0
+ADAMN.US,D,20210331,000000,16.6463,16.7471,16.5183,16.6732,26848.9,0
+ADAMN.US,D,20210401,000000,16.7176,16.754,16.7135,16.7201,38667.7,0
+ADAMN.US,D,20210405,000000,16.6799,16.6799,16.5791,16.6531,42456.1,0
+ADAMN.US,D,20210406,000000,16.6799,16.7201,16.5925,16.6463,42696.9,0
+ADAMN.US,D,20210407,000000,16.6196,16.7471,16.6128,16.6128,21164.8,0
+ADAMN.US,D,20210408,000000,16.729,16.729,16.6463,16.6463,16512.6,0
+ADAMN.US,D,20210409,000000,16.6463,16.6597,16.606,16.606,19276.6,0
+ADAMN.US,D,20210412,000000,16.6932,16.6932,16.6398,16.6463,11409.8,0
+ADAMN.US,D,20210413,000000,16.6597,16.6799,16.5858,16.6262,8428.78,0
+ADAMN.US,D,20210414,000000,16.6531,16.7402,16.6128,16.6463,9728.26,0
+ADAMN.US,D,20210415,000000,16.6932,16.747,16.5992,16.6463,22122.3,0
+ADAMN.US,D,20210416,000000,16.695,16.695,16.6196,16.6597,23395.1,0
+ADAMN.US,D,20210419,000000,16.6799,16.6799,16.6128,16.6128,25790.3,0
+ADAMN.US,D,20210420,000000,16.747,16.754,16.606,16.606,35566.2,0
+ADAMN.US,D,20210421,000000,16.7228,16.7269,16.6128,16.6128,43770.4,0
+ADAMN.US,D,20210422,000000,16.6474,16.7251,16.5895,16.6196,25207.5,0
+ADAMN.US,D,20210423,000000,16.5453,16.6128,16.5453,16.5651,21633.2,0
+ADAMN.US,D,20210426,000000,16.5723,16.6294,16.5424,16.5589,14886,0
+ADAMN.US,D,20210427,000000,16.5766,16.5855,16.4918,16.5183,18662.5,0
+ADAMN.US,D,20210428,000000,16.478,16.5791,16.4775,16.5791,10682.7,0
+ADAMN.US,D,20210429,000000,16.5858,16.6128,16.4722,16.4904,21654,0
+ADAMN.US,D,20210430,000000,16.5247,16.5722,16.478,16.478,18601.6,0
+ADAMN.US,D,20210503,000000,16.5051,16.5512,16.4714,16.478,15867.3,0
+ADAMN.US,D,20210504,000000,16.4714,16.478,16.4446,16.4714,13727.8,0
+ADAMN.US,D,20210505,000000,16.6355,16.6355,16.5118,16.5118,5716.82,0
+ADAMN.US,D,20210506,000000,16.4917,16.6262,16.4917,16.6262,7199.18,0
+ADAMN.US,D,20210507,000000,16.4918,16.6799,16.4918,16.6799,9261.39,0
+ADAMN.US,D,20210510,000000,16.6463,16.7201,16.6463,16.7069,20660.8,0
+ADAMN.US,D,20210511,000000,16.6799,16.6932,16.4917,16.4917,21973.7,0
+ADAMN.US,D,20210512,000000,16.5723,16.5723,16.364,16.364,59496.5,0
+ADAMN.US,D,20210513,000000,16.4818,16.6116,16.4446,16.4446,66792.3,0
+ADAMN.US,D,20210514,000000,16.4512,16.669,16.4512,16.4848,45064,0
+ADAMN.US,D,20210517,000000,16.478,16.6474,16.478,16.5253,12767.3,0
+ADAMN.US,D,20210518,000000,16.5589,16.7069,16.4983,16.5051,22739.4,0
+ADAMN.US,D,20210519,000000,16.478,16.6077,16.478,16.5872,31939.8,0
+ADAMN.US,D,20210520,000000,16.5791,16.6262,16.4848,16.5723,24936.9,0
+ADAMN.US,D,20210521,000000,16.5858,16.6327,16.5695,16.6327,5293.07,0
+ADAMN.US,D,20210524,000000,16.6327,16.7135,16.4714,16.5623,44240.3,0
+ADAMN.US,D,20210525,000000,16.6327,16.6327,16.5118,16.5858,18961.4,0
+ADAMN.US,D,20210526,000000,16.5992,16.7269,16.5925,16.7269,16954.2,0
+ADAMN.US,D,20210527,000000,16.7269,16.7403,16.7101,16.7399,27587.9,0
+ADAMN.US,D,20210528,000000,16.7471,16.8075,16.7471,16.8075,36660.5,0
+ADAMN.US,D,20210601,000000,16.8211,16.848,16.8144,16.8144,14606.5,0
+ADAMN.US,D,20210602,000000,16.8337,16.8412,16.8244,16.8412,14874.1,0
+ADAMN.US,D,20210603,000000,16.8279,16.9288,16.8279,16.9154,8382.68,0
+ADAMN.US,D,20210604,000000,16.8547,17.0665,16.8547,17.0633,38212.7,0
+ADAMN.US,D,20210607,000000,17.0298,17.0834,16.9422,17.0632,19573.9,0
+ADAMN.US,D,20210608,000000,17.0498,17.0999,17.0094,17.0564,14679.3,0
+ADAMN.US,D,20210609,000000,17.0564,17.117,17.0258,17.0967,10430,0
+ADAMN.US,D,20210610,000000,17.0296,17.1096,17.0296,17.07,25244.7,0
+ADAMN.US,D,20210611,000000,17.088,17.117,17.088,17.1138,13863.1,0
+ADAMN.US,D,20210614,000000,17.117,17.2319,17.1036,17.1507,23459,0
+ADAMN.US,D,20210615,000000,17.1507,17.3193,17.1507,17.2921,14619.8,0
+ADAMN.US,D,20210616,000000,17.3197,17.3256,17.2315,17.2591,12652.8,0
+ADAMN.US,D,20210617,000000,17.3121,17.3457,17.2826,17.2884,16982.4,0
+ADAMN.US,D,20210618,000000,17.2449,17.3256,17.2449,17.3256,17465.6,0
+ADAMN.US,D,20210621,000000,17.2851,17.4263,17.2851,17.3592,18201.6,0
+ADAMN.US,D,20210622,000000,17.4534,17.5341,17.4534,17.5207,23127.4,0
+ADAMN.US,D,20210623,000000,17.6148,17.6148,17.4501,17.5812,31954.7,0
+ADAMN.US,D,20210624,000000,17.5744,17.6686,17.5139,17.6485,14538.1,0
+ADAMN.US,D,20210625,000000,17.6559,17.7966,17.6282,17.7358,27989.3,0
+ADAMN.US,D,20210628,000000,17.6551,17.8031,17.6551,17.7694,19471.3,0
+ADAMN.US,D,20210629,000000,17.8166,17.8166,17.709,17.7156,29871.6,0
+ADAMN.US,D,20210630,000000,17.6744,17.7431,17.5925,17.7431,148463,0
+ADAMN.US,D,20210701,000000,17.6541,17.7201,17.4963,17.5581,205348,0
+ADAMN.US,D,20210702,000000,17.5718,17.6882,17.4893,17.4963,74014.9,0
+ADAMN.US,D,20210706,000000,17.5854,17.6196,17.5168,17.5237,24644.4,0
+ADAMN.US,D,20210707,000000,17.5237,17.5785,17.5237,17.5513,30346,0
+ADAMN.US,D,20210708,000000,17.4826,17.5548,17.4826,17.5033,22307.7,0
+ADAMN.US,D,20210709,000000,17.5554,17.5554,17.4826,17.5033,27065.7,0
+ADAMN.US,D,20210712,000000,17.5099,17.5099,17.4791,17.5033,19005.5,0
+ADAMN.US,D,20210713,000000,17.5033,17.5099,17.4619,17.5033,35481.8,0
+ADAMN.US,D,20210714,000000,17.4619,17.5306,17.4619,17.5033,46567.1,0
+ADAMN.US,D,20210715,000000,17.5033,17.5648,17.4484,17.49,56465.1,0
+ADAMN.US,D,20210716,000000,17.4619,17.4826,17.414,17.414,39805,0
+ADAMN.US,D,20210719,000000,17.421,17.421,17.2017,17.2506,52036.8,0
+ADAMN.US,D,20210720,000000,17.3043,17.4484,17.2596,17.3935,157052,0
+ADAMN.US,D,20210721,000000,17.3974,17.4826,17.3384,17.4072,30130.2,0
+ADAMN.US,D,20210722,000000,17.4407,17.4757,17.3043,17.3316,21604.7,0
+ADAMN.US,D,20210723,000000,17.2905,17.4294,17.2837,17.3865,29589,0
+ADAMN.US,D,20210726,000000,17.3521,17.4345,17.3043,17.3798,17411.2,0
+ADAMN.US,D,20210727,000000,17.3798,17.4687,17.3798,17.4687,22123.9,0
+ADAMN.US,D,20210728,000000,17.4542,17.4687,17.414,17.4484,20169.4,0
+ADAMN.US,D,20210729,000000,17.4619,17.4619,17.414,17.4551,7917.25,0
+ADAMN.US,D,20210730,000000,17.421,17.4484,17.373,17.414,24096,0
+ADAMN.US,D,20210802,000000,17.4249,17.4345,17.4004,17.4345,38957.6,0
+ADAMN.US,D,20210803,000000,17.4345,17.4345,17.4072,17.4345,32208.7,0
+ADAMN.US,D,20210804,000000,17.4345,17.4345,17.414,17.4345,23649.6,0
+ADAMN.US,D,20210805,000000,17.4345,17.4757,17.4263,17.4484,28111.5,0
+ADAMN.US,D,20210806,000000,17.4484,17.5374,17.4484,17.4687,27990.4,0
+ADAMN.US,D,20210809,000000,17.5168,17.5374,17.4687,17.4826,36100.2,0
+ADAMN.US,D,20210810,000000,17.4963,17.4963,17.414,17.4757,15156.2,0
+ADAMN.US,D,20210811,000000,17.4826,17.4828,17.3592,17.414,17945.1,0
+ADAMN.US,D,20210812,000000,17.414,17.4687,17.3769,17.4687,28547.6,0
+ADAMN.US,D,20210813,000000,17.4687,17.534,17.4414,17.4963,57718.1,0
+ADAMN.US,D,20210816,000000,17.4963,17.4963,17.4552,17.4687,18887.3,0
+ADAMN.US,D,20210817,000000,17.5512,17.5512,17.4757,17.4826,13898.9,0
+ADAMN.US,D,20210818,000000,17.4703,17.5099,17.4703,17.5099,5442.02,0
+ADAMN.US,D,20210819,000000,17.4963,17.4997,17.4484,17.4826,9857.19,0
+ADAMN.US,D,20210820,000000,17.4826,17.5374,17.4665,17.4893,19556.8,0
+ADAMN.US,D,20210823,000000,17.4004,17.6196,17.3884,17.5581,12115,0
+ADAMN.US,D,20210824,000000,17.5996,17.6744,17.4963,17.6744,38820.5,0
+ADAMN.US,D,20210825,000000,17.6744,17.6744,17.5183,17.6607,6347.8,0
+ADAMN.US,D,20210826,000000,17.4963,17.6452,17.4963,17.5718,17317.9,0
+ADAMN.US,D,20210827,000000,17.533,17.6401,17.5238,17.6128,7059.6,0
+ADAMN.US,D,20210830,000000,17.5718,17.7062,17.5513,17.6953,10669.6,0
+ADAMN.US,D,20210831,000000,17.6989,17.8322,17.6989,17.8322,14291.3,0
+ADAMN.US,D,20210901,000000,17.8253,17.963,17.7567,17.9555,16805.9,0
+ADAMN.US,D,20210902,000000,17.9555,18.0101,17.9487,17.9899,23778,0
+ADAMN.US,D,20210903,000000,17.9763,18.0584,17.9763,18.0278,5323.87,0
+ADAMN.US,D,20210907,000000,18.0311,18.0311,17.8941,17.9487,2857.38,0
+ADAMN.US,D,20210908,000000,17.9899,17.9968,17.8459,17.8459,13175.4,0
+ADAMN.US,D,20210909,000000,17.887,17.9126,17.8391,17.8665,7412.58,0
+ADAMN.US,D,20210910,000000,17.7311,17.9146,17.7311,17.9077,4833.78,0
+ADAMN.US,D,20210913,000000,17.9007,17.928,17.7635,17.928,9391.89,0
+ADAMN.US,D,20210914,000000,17.9171,17.9968,17.8322,17.8391,10226.2,0
+ADAMN.US,D,20210915,000000,17.7722,17.8563,17.7722,17.8563,4051.97,0
+ADAMN.US,D,20210916,000000,17.9555,17.9555,17.7979,17.928,3398.52,0
+ADAMN.US,D,20210917,000000,17.8459,17.8905,17.8459,17.8665,4264.93,0
+ADAMN.US,D,20210920,000000,17.8185,17.8185,17.6744,17.6744,4186.17,0
+ADAMN.US,D,20210921,000000,17.6883,17.75,17.6196,17.75,5614.13,0
+ADAMN.US,D,20210922,000000,17.7909,17.8253,17.7567,17.8211,13916.4,0
+ADAMN.US,D,20210923,000000,17.8253,17.8596,17.7019,17.791,35413.2,0
+ADAMN.US,D,20210924,000000,17.7319,17.7466,17.6267,17.6267,17895.5,0
+ADAMN.US,D,20210927,000000,17.6334,17.7231,17.6267,17.6883,47560.4,0
+ADAMN.US,D,20210928,000000,17.6541,17.6883,17.5854,17.6814,8731.15,0
+ADAMN.US,D,20210929,000000,17.6541,17.7436,17.6334,17.7431,17253.7,0
+ADAMN.US,D,20210930,000000,17.7569,17.7928,17.7081,17.7569,40087.4,0
+ADAMN.US,D,20211001,000000,17.7691,17.8006,17.7569,17.7851,13760.6,0
+ADAMN.US,D,20211004,000000,17.7851,17.8618,17.764,17.8271,57050.7,0
+ADAMN.US,D,20211005,000000,17.8287,17.9038,17.8287,17.8899,13644.7,0
+ADAMN.US,D,20211006,000000,17.869,17.9598,17.8131,17.869,7596.93,0
+ADAMN.US,D,20211007,000000,17.9484,17.9738,17.8764,17.9738,5937.65,0
+ADAMN.US,D,20211008,000000,17.9668,17.9668,17.8598,17.9178,4341.31,0
+ADAMN.US,D,20211011,000000,17.8833,17.8969,17.841,17.8516,2096.98,0
+ADAMN.US,D,20211012,000000,17.9038,17.9878,17.9038,17.9809,9776.89,0
+ADAMN.US,D,20211013,000000,18.0086,18.0927,18.0086,18.0577,14208.3,0
+ADAMN.US,D,20211014,000000,18.0927,18.2289,18.0927,18.2289,15498.5,0
+ADAMN.US,D,20211015,000000,18.2813,18.3162,17.8272,18.2431,26022.1,0
+ADAMN.US,D,20211018,000000,18.0718,18.2243,18.0367,18.1975,17475.3,0
+ADAMN.US,D,20211019,000000,18.2034,18.2045,18.131,18.1556,2850.81,0
+ADAMN.US,D,20211020,000000,18.1835,18.1835,18.1067,18.1536,7319.43,0
+ADAMN.US,D,20211021,000000,18.0684,18.1556,17.9459,18.1345,36093.6,0
+ADAMN.US,D,20211022,000000,18.0156,18.0577,17.9598,17.9598,9007.32,0
+ADAMN.US,D,20211025,000000,18.0577,18.1392,17.9547,18.0995,5919.06,0
+ADAMN.US,D,20211026,000000,18.0507,18.1556,17.9598,18.1556,9754,0
+ADAMN.US,D,20211027,000000,18.1171,18.2045,18.0785,18.2045,11082.8,0
+ADAMN.US,D,20211028,000000,18.2355,18.2355,18.2116,18.2254,2187.1,0
+ADAMN.US,D,20211029,000000,18.2534,18.2813,18.2325,18.2813,5887.59,0
+ADAMN.US,D,20211101,000000,18.2813,18.2902,18.0995,18.2675,7638.42,0
+ADAMN.US,D,20211102,000000,18.0647,18.3093,18.0577,18.3093,4305.55,0
+ADAMN.US,D,20211103,000000,18.2254,18.2254,18.1415,18.1416,6431.15,0
+ADAMN.US,D,20211104,000000,18.18,18.2743,18.1726,18.2605,9244.77,0
+ADAMN.US,D,20211105,000000,18.264,18.3044,18.2116,18.3044,8978.72,0
+ADAMN.US,D,20211108,000000,18.1556,18.3024,18.1556,18.3024,2933.78,0
+ADAMN.US,D,20211109,000000,18.3093,18.3232,18.2464,18.3232,3520.25,0
+ADAMN.US,D,20211110,000000,18.2464,18.2605,18.1339,18.2016,9264.8,0
+ADAMN.US,D,20211111,000000,18.2254,18.2396,18.1067,18.1204,2604.78,0
+ADAMN.US,D,20211112,000000,18.1339,18.1339,18.0927,18.1013,5804.62,0
+ADAMN.US,D,20211115,000000,18.1067,18.2251,17.9878,18.1067,16538.4,0
+ADAMN.US,D,20211116,000000,18.0577,18.1975,18.0368,18.1975,9719.67,0
+ADAMN.US,D,20211117,000000,18.1067,18.1556,17.8271,18.1556,18490.9,0
+ADAMN.US,D,20211118,000000,17.9738,18.2122,17.9668,18.1975,13897.9,0
+ADAMN.US,D,20211119,000000,18.1415,18.2254,18.0846,18.2045,13277.1,0
+ADAMN.US,D,20211122,000000,18.0829,18.1175,18.022,18.0718,6116.45,0
+ADAMN.US,D,20211123,000000,18.0726,18.1415,18.0718,18.1204,5673.03,0
+ADAMN.US,D,20211124,000000,18.1398,18.1696,18.1276,18.1696,2692.04,0
+ADAMN.US,D,20211126,000000,18.0251,18.0251,18.0251,18.0251,1201.54,0
+ADAMN.US,D,20211129,000000,18.1765,18.1802,18.1102,18.1696,4746.12,0
+ADAMN.US,D,20211130,000000,18.1765,18.1765,17.8481,17.8481,6750.13,0
+ADAMN.US,D,20211201,000000,17.8759,18.0367,17.8759,18.0367,3324.28,0
+ADAMN.US,D,20211202,000000,17.9918,18.0367,17.8551,17.9388,14042.3,0
+ADAMN.US,D,20211203,000000,17.8985,18.0995,17.8271,17.8969,9496.53,0
+ADAMN.US,D,20211206,000000,17.8271,18.0718,17.8131,17.8618,15418.4,0
+ADAMN.US,D,20211207,000000,17.8131,17.9388,17.7691,17.841,12709.2,0
+ADAMN.US,D,20211208,000000,17.8271,17.9947,17.827,17.9947,4987.86,0
+ADAMN.US,D,20211209,000000,17.9527,17.9809,17.8654,17.9668,6993.3,0
+ADAMN.US,D,20211210,000000,18.0995,18.0995,17.9878,17.9878,2277.22,0
+ADAMN.US,D,20211213,000000,18.0367,18.0927,17.8969,18.0367,10414.8,0
+ADAMN.US,D,20211214,000000,17.9317,18.0367,17.8618,17.9527,3111.15,0
+ADAMN.US,D,20211215,000000,17.8969,17.9527,17.8969,17.9247,9216.17,0
+ADAMN.US,D,20211216,000000,17.888,17.9459,17.888,17.9459,1872.41,0
+ADAMN.US,D,20211217,000000,17.841,17.9178,17.778,17.9178,29498,0
+ADAMN.US,D,20211220,000000,17.8694,17.8694,17.778,17.8409,5133.76,0
+ADAMN.US,D,20211221,000000,17.841,17.869,17.7501,17.8618,17471.1,0
+ADAMN.US,D,20211222,000000,17.8481,17.8969,17.8481,17.8969,1657.85,0
+ADAMN.US,D,20211223,000000,17.8969,17.9527,17.8645,17.9255,3095.42,0
+ADAMN.US,D,20211227,000000,18.0086,18.0647,17.8969,18.0647,36364,0
+ADAMN.US,D,20211228,000000,17.9459,18.1002,17.9318,18.0826,30023,0
+ADAMN.US,D,20211229,000000,18.0752,18.0995,18.0752,18.0995,15458.5,0
+ADAMN.US,D,20211230,000000,18.2136,18.2422,18.1352,18.2422,16686.2,0
+ADAMN.US,D,20211231,000000,18.1495,18.2136,18.1069,18.1923,28675.8,0
+ADAMN.US,D,20220103,000000,18.2136,18.2136,18.1352,18.1637,15585,0
+ADAMN.US,D,20220104,000000,18.171,18.1782,18.1209,18.1782,9811.12,0
+ADAMN.US,D,20220105,000000,18.171,18.2705,18.1514,18.2066,12991.2,0
+ADAMN.US,D,20220106,000000,18.1637,18.2066,18.0711,18.0995,21497.7,0
+ADAMN.US,D,20220107,000000,18.2208,18.2636,18.1216,18.2636,9502.5,0
+ADAMN.US,D,20220110,000000,18.2021,18.2021,18.1352,18.171,10905.2,0
+ADAMN.US,D,20220111,000000,18.1782,18.3205,18.1637,18.3136,12451.1,0
+ADAMN.US,D,20220112,000000,18.3136,18.3348,18.1853,18.3348,19524,0
+ADAMN.US,D,20220113,000000,18.3634,18.3634,18.2066,18.2565,4045.64,0
+ADAMN.US,D,20220114,000000,18.2315,18.3134,18.1502,18.2993,10758,0
+ADAMN.US,D,20220118,000000,18.285,18.285,18.1566,18.1566,10317.5,0
+ADAMN.US,D,20220119,000000,18.1281,18.2777,18.1281,18.1994,11515.5,0
+ADAMN.US,D,20220120,000000,18.1495,18.2492,18.1209,18.1853,21197.5,0
+ADAMN.US,D,20220121,000000,18.2136,18.2136,18.1069,18.1069,19274.3,0
+ADAMN.US,D,20220124,000000,18.1069,18.1281,18.0213,18.1069,10633.1,0
+ADAMN.US,D,20220125,000000,18.0355,18.0711,18.0213,18.0355,22955.2,0
+ADAMN.US,D,20220126,000000,18.046,18.0855,17.9285,18.0711,14569.3,0
+ADAMN.US,D,20220127,000000,18.0424,18.0524,17.9144,17.9144,20071.1,0
+ADAMN.US,D,20220128,000000,17.9214,17.9677,17.8572,17.8858,12923.9,0
+ADAMN.US,D,20220131,000000,17.9057,18.1139,17.8358,17.8358,34696.6,0
+ADAMN.US,D,20220201,000000,17.9856,17.9856,17.9072,17.9285,17104.2,0
+ADAMN.US,D,20220202,000000,17.95,17.95,17.786,17.8005,23509.3,0
+ADAMN.US,D,20220203,000000,17.7931,17.8907,17.7931,17.8215,10955.7,0
+ADAMN.US,D,20220204,000000,17.8289,17.8607,17.7574,17.7718,23033.8,0
+ADAMN.US,D,20220207,000000,17.8572,17.8572,17.7645,17.8215,15551.3,0
+ADAMN.US,D,20220208,000000,17.8074,17.8531,17.7975,17.8215,8705.72,0
+ADAMN.US,D,20220209,000000,17.8288,17.8288,17.7291,17.7291,21281.7,0
+ADAMN.US,D,20220210,000000,17.7075,17.8215,17.7075,17.7291,25600.9,0
+ADAMN.US,D,20220211,000000,17.7725,17.7725,17.5861,17.6078,27327.7,0
+ADAMN.US,D,20220214,000000,17.7291,17.7489,17.4443,17.679,45757.6,0
+ADAMN.US,D,20220215,000000,17.5152,17.679,17.5079,17.615,16191,0
+ADAMN.US,D,20220216,000000,17.6078,17.6655,17.5008,17.5364,18828.2,0
+ADAMN.US,D,20220217,000000,17.5934,17.5934,17.465,17.465,5647.63,0
+ADAMN.US,D,20220218,000000,17.5364,17.615,17.4867,17.5079,4738.62,0
+ADAMN.US,D,20220222,000000,17.5008,17.5043,17.3524,17.3584,10213.7,0
+ADAMN.US,D,20220223,000000,17.4581,17.4581,15.4692,16.8376,29469.8,0
+ADAMN.US,D,20220224,000000,16.5741,17.1086,16.5741,16.7738,21433.2,0
+ADAMN.US,D,20220225,000000,16.811,17.073,16.811,16.9376,15496.6,0
+ADAMN.US,D,20220228,000000,16.9663,17.0843,16.8163,16.8163,11222.3,0
+ADAMN.US,D,20220301,000000,16.9945,17.0375,16.7522,16.8237,30276.4,0
+ADAMN.US,D,20220302,000000,16.8662,16.9304,16.7879,16.8662,63710.5,0
+ADAMN.US,D,20220303,000000,16.8949,17.237,16.8237,17.237,5709.36,0
+ADAMN.US,D,20220304,000000,17.2087,17.2087,17.0623,17.1229,7171.06,0
+ADAMN.US,D,20220307,000000,17.016,17.1588,16.8451,16.8451,11530.9,0
+ADAMN.US,D,20220308,000000,16.8878,17.073,16.8877,16.9341,11967.2,0
+ADAMN.US,D,20220309,000000,17.0088,17.0088,16.9301,16.9783,4930.81,0
+ADAMN.US,D,20220310,000000,17.002,17.073,16.9447,17.073,6518.77,0
+ADAMN.US,D,20220311,000000,17.0802,17.2139,17.0375,17.0375,1736.65,0
+ADAMN.US,D,20220314,000000,17.0445,17.0518,16.5741,16.6052,22382.9,0
+ADAMN.US,D,20220315,000000,16.6596,17.1693,16.5707,17.1444,13395.2,0
+ADAMN.US,D,20220316,000000,17.0802,17.1729,17.002,17.0231,9151.8,0
+ADAMN.US,D,20220317,000000,17.1208,17.672,17.1208,17.4852,10184.2,0
+ADAMN.US,D,20220318,000000,17.5008,17.5292,17.4438,17.465,15256.7,0
+ADAMN.US,D,20220321,000000,17.4867,17.5289,17.3509,17.465,10267,0
+ADAMN.US,D,20220322,000000,17.465,17.4972,17.3797,17.465,7441.8,0
+ADAMN.US,D,20220323,000000,17.5043,17.5291,17.415,17.5152,35013.6,0
+ADAMN.US,D,20220324,000000,17.415,17.5291,17.415,17.5079,6421.97,0
+ADAMN.US,D,20220325,000000,17.5435,17.5435,17.294,17.4509,8721.15,0
+ADAMN.US,D,20220328,000000,17.5008,17.5008,17.4081,17.465,5635.01,0
+ADAMN.US,D,20220329,000000,17.5222,17.5292,17.465,17.5292,8704.31,0
+ADAMN.US,D,20220330,000000,17.5085,17.5258,17.3939,17.5152,47024.3,0
+ADAMN.US,D,20220331,000000,17.5589,17.6098,17.4651,17.5005,19486.7,0
+ADAMN.US,D,20220401,000000,17.5005,17.6097,17.3258,17.4932,10761.7,0
+ADAMN.US,D,20220404,000000,17.5235,17.5369,17.4349,17.5369,10095.1,0
+ADAMN.US,D,20220405,000000,17.5732,17.5747,17.173,17.3406,15890.3,0
+ADAMN.US,D,20220406,000000,17.1877,17.3361,17.1368,17.1512,13640.7,0
+ADAMN.US,D,20220407,000000,17.1002,17.224,17.1002,17.224,20781.3,0
+ADAMN.US,D,20220408,000000,17.1948,17.288,16.9549,17.0057,31787.6,0
+ADAMN.US,D,20220411,000000,17.0275,17.0275,16.882,16.9038,21157.8,0
+ADAMN.US,D,20220412,000000,16.9838,17.1002,16.882,16.9067,22026.3,0
+ADAMN.US,D,20220413,000000,17.0202,17.2674,16.882,17.2674,17384.1,0
+ADAMN.US,D,20220414,000000,17.2168,17.3389,17.0882,17.3333,28567.7,0
+ADAMN.US,D,20220418,000000,17.3843,17.3843,17.1148,17.2095,11495.5,0
+ADAMN.US,D,20220419,000000,17.2168,17.2895,17.1736,17.2458,25519.7,0
+ADAMN.US,D,20220420,000000,17.1804,17.2095,17.1368,17.1439,19812.4,0
+ADAMN.US,D,20220421,000000,17.173,17.5368,16.882,16.9183,25558.1,0
+ADAMN.US,D,20220422,000000,16.9038,17.1439,16.8916,16.9912,6909.7,0
+ADAMN.US,D,20220425,000000,17.2602,17.2783,16.8891,16.9256,17129.9,0
+ADAMN.US,D,20220426,000000,16.9106,17.0529,16.9106,17.035,6258.3,0
+ADAMN.US,D,20220427,000000,17.2967,17.2967,16.9387,17.275,19100.6,0
+ADAMN.US,D,20220428,000000,17.1148,17.2187,17.1002,17.173,7091.1,0
+ADAMN.US,D,20220429,000000,17.0566,17.2386,17.0057,17.2386,40233.7,0
+ADAMN.US,D,20220502,000000,17.2095,17.2312,16.9874,17.0202,37250.2,0
+ADAMN.US,D,20220503,000000,17.0524,17.1002,16.9476,17.0928,11180.8,0
+ADAMN.US,D,20220504,000000,16.9838,17.0639,16.7511,16.7658,35936.4,0
+ADAMN.US,D,20220505,000000,16.7729,16.9911,16.4527,16.6565,24840.8,0
+ADAMN.US,D,20220506,000000,16.6637,16.7729,16.5399,16.7183,13478.5,0
+ADAMN.US,D,20220509,000000,16.688,16.688,16.0816,16.278,25662.6,0
+ADAMN.US,D,20220510,000000,16.407,16.6782,16.1359,16.227,6783.27,0
+ADAMN.US,D,20220511,000000,16.2271,16.6273,16.2263,16.3728,3623.88,0
+ADAMN.US,D,20220512,000000,16.0889,16.2562,16.009,16.1406,12607.3,0
+ADAMN.US,D,20220513,000000,16.0161,16.2998,16.009,16.1325,9876.69,0
+ADAMN.US,D,20220516,000000,16.0379,16.2561,16.009,16.0889,10317.8,0
+ADAMN.US,D,20220517,000000,16.1652,16.2416,16.0379,16.0379,14947.6,0
+ADAMN.US,D,20220518,000000,16.1434,16.2416,16.0453,16.1281,8833.64,0
+ADAMN.US,D,20220519,000000,16.853,16.853,16.1325,16.1908,20092.8,0
+ADAMN.US,D,20220520,000000,16.22,16.22,16.1325,16.1397,3141.52,0
+ADAMN.US,D,20220523,000000,16.2118,16.2416,16.0816,16.0816,10280.7,0
+ADAMN.US,D,20220524,000000,16.1325,16.1325,16.0161,16.0848,6857.47,0
+ADAMN.US,D,20220525,000000,16.0816,16.227,16.0313,16.1179,2367.82,0
+ADAMN.US,D,20220526,000000,16.3143,16.3217,16.1107,16.2088,48873.6,0
+ADAMN.US,D,20220527,000000,16.1908,16.5326,16.1908,16.409,9346.23,0
+ADAMN.US,D,20220531,000000,16.4417,16.6418,16.2499,16.6418,42407.8,0
+ADAMN.US,D,20220601,000000,16.4817,16.7292,16.414,16.5909,17234.3,0
+ADAMN.US,D,20220602,000000,16.6273,16.6273,16.4453,16.5763,14773.1,0
+ADAMN.US,D,20220603,000000,16.3945,16.4817,16.3945,16.4527,28479.8,0
+ADAMN.US,D,20220606,000000,16.6447,16.6447,16.4964,16.5036,20211,0
+ADAMN.US,D,20220607,000000,16.4964,16.7292,16.4964,16.5909,12615.5,0
+ADAMN.US,D,20220608,000000,16.5547,16.7365,16.5181,16.562,10638,0
+ADAMN.US,D,20220609,000000,16.5947,16.5947,16.4454,16.4926,13198.2,0
+ADAMN.US,D,20220610,000000,16.4453,16.6222,15.8633,16.227,45785.6,0
+ADAMN.US,D,20220613,000000,15.9359,15.9522,15.4557,15.5359,29756.5,0
+ADAMN.US,D,20220614,000000,15.5359,15.7906,14.8342,15.2447,45536.9,0
+ADAMN.US,D,20220615,000000,15.4051,15.7249,15.2447,15.7249,36297.9,0
+ADAMN.US,D,20220616,000000,15.6886,15.6886,14.9246,15.0629,33363.9,0
+ADAMN.US,D,20220617,000000,14.9462,15.281,14.9026,15.0193,38684.9,0
+ADAMN.US,D,20220621,000000,15.252,15.2738,14.9172,14.9172,35753.7,0
+ADAMN.US,D,20220622,000000,14.9172,15.3175,14.8308,15.0774,32518.7,0
+ADAMN.US,D,20220623,000000,15.2883,15.3756,14.9902,15.0774,28152.7,0
+ADAMN.US,D,20220624,000000,15.1647,15.621,15.0483,15.252,37849.4,0
+ADAMN.US,D,20220627,000000,15.2376,15.4486,15.0774,15.1065,37846.6,0
+ADAMN.US,D,20220628,000000,15.172,15.3538,15.0276,15.0483,26848.6,0
+ADAMN.US,D,20220629,000000,14.9755,15.2099,14.9172,15.0338,14525.7,0
+ADAMN.US,D,20220630,000000,15.1158,15.2799,15.0038,15.0188,19759.4,0
+ADAMN.US,D,20220701,000000,15.0711,15.1456,14.7652,14.8771,34408.3,0
+ADAMN.US,D,20220705,000000,14.8995,15.1344,14.8026,14.8547,27685.9,0
+ADAMN.US,D,20220706,000000,14.9519,15.1866,14.8398,14.9519,21903.6,0
+ADAMN.US,D,20220707,000000,15.1333,15.3716,14.989,15.1306,14665,0
+ADAMN.US,D,20220708,000000,15.1306,15.2536,14.892,14.9069,15713.6,0
+ADAMN.US,D,20220711,000000,15.0523,15.0664,14.8031,14.9069,44227,0
+ADAMN.US,D,20220712,000000,15.086,15.086,14.84,15.0659,8861.23,0
+ADAMN.US,D,20220713,000000,14.9816,15.0562,14.8099,14.8771,41299.6,0
+ADAMN.US,D,20220714,000000,14.8771,14.9442,14.7505,14.8021,16703.3,0
+ADAMN.US,D,20220715,000000,14.8995,14.9742,14.8316,14.9145,27317.2,0
+ADAMN.US,D,20220718,000000,14.9219,15.1902,14.9219,14.9891,25229.3,0
+ADAMN.US,D,20220719,000000,15.101,15.101,14.9519,14.9963,21638.1,0
+ADAMN.US,D,20220720,000000,15.0237,15.1131,14.8099,14.8848,34220.6,0
+ADAMN.US,D,20220721,000000,14.9145,15.0262,14.9145,14.9219,13353.5,0
+ADAMN.US,D,20220722,000000,14.9492,15.0842,14.9492,14.9665,7103.2,0
+ADAMN.US,D,20220725,000000,14.9927,15.0188,14.9665,14.9665,4981.76,0
+ADAMN.US,D,20220726,000000,14.989,15.0711,14.9526,15.0113,10725.2,0
+ADAMN.US,D,20220727,000000,14.989,15.0338,14.952,14.952,36321.9,0
+ADAMN.US,D,20220728,000000,14.9591,15.1469,14.9591,15.0934,79028.3,0
+ADAMN.US,D,20220729,000000,15.1829,15.276,15.1083,15.1381,53691.7,0
+ADAMN.US,D,20220801,000000,15.1605,15.4104,15.1381,15.2873,86832.8,0
+ADAMN.US,D,20220802,000000,15.2723,15.6601,15.1605,15.3058,102879,0
+ADAMN.US,D,20220803,000000,15.2799,15.6601,15.2799,15.6452,76015.1,0
+ADAMN.US,D,20220804,000000,15.6452,15.6452,15.3616,15.5333,36725.5,0
+ADAMN.US,D,20220805,000000,15.4216,15.5037,15.2873,15.3616,31784,0
+ADAMN.US,D,20220808,000000,15.4812,15.5318,15.3694,15.4289,39159.4,0
+ADAMN.US,D,20220809,000000,15.4364,15.4364,15.1234,15.3395,25931.9,0
+ADAMN.US,D,20220810,000000,15.3842,15.6452,15.3842,15.5558,49592.3,0
+ADAMN.US,D,20220811,000000,15.5185,15.8316,15.4625,15.8018,39702.5,0
+ADAMN.US,D,20220812,000000,15.9956,16.3759,15.8542,16.3686,55920.4,0
+ADAMN.US,D,20220815,000000,16.4805,16.6668,16.4419,16.4955,44542.1,0
+ADAMN.US,D,20220816,000000,16.5624,16.5923,16.4506,16.5399,25488.1,0
+ADAMN.US,D,20220817,000000,16.4506,16.4506,16.2195,16.3462,11473.4,0
+ADAMN.US,D,20220818,000000,16.2417,16.3836,16.2269,16.2269,9008.74,0
+ADAMN.US,D,20220819,000000,16.3611,16.5923,15.9511,16.2195,6295.92,0
+ADAMN.US,D,20220822,000000,16.2195,16.2195,15.8542,16.0255,15492.4,0
+ADAMN.US,D,20220823,000000,16.033,16.2306,15.9511,15.9511,13039.7,0
+ADAMN.US,D,20220824,000000,15.8542,16.0627,15.7422,15.8688,10196.8,0
+ADAMN.US,D,20220825,000000,15.7496,16.0702,15.7496,16.0478,9276.93,0
+ADAMN.US,D,20220826,000000,16.0255,16.0627,15.7581,15.7581,9698,0
+ADAMN.US,D,20220829,000000,15.8093,15.9212,15.4737,15.9212,25925.2,0
+ADAMN.US,D,20220830,000000,15.8242,15.8913,15.7646,15.8764,7423.69,0
+ADAMN.US,D,20220831,000000,15.9396,15.9585,15.6498,15.7349,17663.4,0
+ADAMN.US,D,20220901,000000,15.6528,15.6973,15.3021,15.5553,24822.9,0
+ADAMN.US,D,20220902,000000,15.5631,15.5631,15.1306,15.1306,51209.5,0
+ADAMN.US,D,20220906,000000,15.1306,15.5558,14.9665,14.9665,31531.9,0
+ADAMN.US,D,20220907,000000,15.0636,15.1978,14.8974,14.989,30078.3,0
+ADAMN.US,D,20220908,000000,15.0036,15.1245,15.0036,15.0263,8303.38,0
+ADAMN.US,D,20220909,000000,15.1456,15.4563,15.1234,15.2873,8901.46,0
+ADAMN.US,D,20220912,000000,15.3097,15.399,15.1605,15.399,18579.3,0
+ADAMN.US,D,20220913,000000,15.2873,15.2946,15.0784,15.1013,6814.88,0
+ADAMN.US,D,20220914,000000,15.168,15.168,15.0934,15.168,5016.62,0
+ADAMN.US,D,20220915,000000,15.101,15.1306,15.0113,15.1234,6114.89,0
+ADAMN.US,D,20220916,000000,15.0562,15.1306,14.8099,15.1306,19177.4,0
+ADAMN.US,D,20220919,000000,14.989,15.4364,14.7353,15.4364,49483.7,0
+ADAMN.US,D,20220920,000000,15.347,15.469,15.127,15.3021,37475.1,0
+ADAMN.US,D,20220921,000000,15.314,15.4306,15.0956,15.0956,14568.4,0
+ADAMN.US,D,20220922,000000,15.1978,15.1978,14.5415,14.6235,33011,0
+ADAMN.US,D,20220923,000000,14.616,14.698,13.9674,14.1239,39697.2,0
+ADAMN.US,D,20220926,000000,14.1165,14.4074,13.7809,13.9078,44328.9,0
+ADAMN.US,D,20220927,000000,14.0195,14.1401,13.423,13.4826,45682,0
+ADAMN.US,D,20220928,000000,13.7364,13.7364,13.52,13.6316,12583.8,0
+ADAMN.US,D,20220929,000000,13.5781,14.0342,12.5374,13.0337,57832.9,0
+ADAMN.US,D,20220930,000000,13.1114,13.9922,12.8651,13.7621,120133,0
+ADAMN.US,D,20221003,000000,13.8772,13.8772,13.4248,13.5704,32225.5,0
+ADAMN.US,D,20221004,000000,13.6164,13.9922,13.4938,13.7776,34320.2,0
+ADAMN.US,D,20221005,000000,13.9459,14.0304,13.5552,13.8465,24614.8,0
+ADAMN.US,D,20221006,000000,13.8541,14.176,13.7239,13.7698,44559,0
+ADAMN.US,D,20221007,000000,13.6011,13.8004,13.4938,13.5322,24939.6,0
+ADAMN.US,D,20221010,000000,13.5322,13.6471,13.2253,13.2253,29080.8,0
+ADAMN.US,D,20221011,000000,13.2637,13.3205,13.0721,13.1641,35027.1,0
+ADAMN.US,D,20221012,000000,13.0866,13.0866,12.9569,13.0337,7278.03,0
+ADAMN.US,D,20221013,000000,12.9878,13.2637,12.6659,12.8707,31063.3,0
+ADAMN.US,D,20221014,000000,12.8114,12.9699,12.5812,12.8306,24344.8,0
+ADAMN.US,D,20221017,000000,12.9647,13.4171,12.9637,13.4171,43240.3,0
+ADAMN.US,D,20221018,000000,13.3711,13.6779,13.3404,13.6471,24202.7,0
+ADAMN.US,D,20221019,000000,13.3805,13.6471,12.9707,13.6471,28783.4,0
+ADAMN.US,D,20221020,000000,13.1725,13.6011,13.1725,13.6011,11417.9,0
+ADAMN.US,D,20221021,000000,13.4557,13.4557,13.1641,13.302,10974.4,0
+ADAMN.US,D,20221024,000000,13.3329,13.3329,13.0797,13.1181,12264.3,0
+ADAMN.US,D,20221025,000000,13.302,13.8233,13.2858,13.5781,42266,0
+ADAMN.US,D,20221026,000000,13.5781,13.8541,13.4133,13.7927,27549.5,0
+ADAMN.US,D,20221027,000000,13.7621,14.1223,13.4324,13.6471,16709.4,0
+ADAMN.US,D,20221028,000000,13.6316,13.7928,13.6279,13.7851,13311.7,0
+ADAMN.US,D,20221031,000000,13.7351,14.1838,13.5474,13.9615,40841.7,0
+ADAMN.US,D,20221101,000000,13.798,14.028,13.6471,13.7391,31955.5,0
+ADAMN.US,D,20221102,000000,13.5552,13.9079,13.5552,13.7928,8065.83,0
+ADAMN.US,D,20221103,000000,13.8849,13.8849,13.5216,13.6816,11477.8,0
+ADAMN.US,D,20221104,000000,13.7162,13.9042,13.693,13.9012,17242.9,0
+ADAMN.US,D,20221107,000000,13.9922,14.5595,13.9922,14.3754,51143.1,0
+ADAMN.US,D,20221108,000000,14.4826,15.2189,14.1838,14.7435,24989.2,0
+ADAMN.US,D,20221109,000000,15.2343,15.2343,14.2912,14.7052,17002.9,0
+ADAMN.US,D,20221110,000000,14.9581,15.1805,14.8201,14.8201,33823.2,0
+ADAMN.US,D,20221111,000000,15.0655,15.2343,14.9812,15.0655,13915.6,0
+ADAMN.US,D,20221114,000000,15.1729,15.3108,14.778,15.1206,25538.3,0
+ADAMN.US,D,20221115,000000,15.2878,15.5947,15.0348,15.4796,22533.2,0
+ADAMN.US,D,20221116,000000,15.3413,15.3413,14.9812,15.2382,24201.4,0
+ADAMN.US,D,20221117,000000,14.8354,14.9121,14.7895,14.7895,5738.94,0
+ADAMN.US,D,20221118,000000,14.7842,15.0962,14.5825,14.7358,30241.6,0
+ADAMN.US,D,20221121,000000,14.7972,15.2954,14.7971,15.1038,34558.9,0
+ADAMN.US,D,20221122,000000,15.2419,15.2496,14.7101,15.1423,27258.7,0
+ADAMN.US,D,20221123,000000,15.1269,15.2827,15.1038,15.1038,13473.4,0
+ADAMN.US,D,20221125,000000,15.0655,15.0655,14.9275,14.9275,3293.37,0
+ADAMN.US,D,20221128,000000,15.1038,15.1421,15.0272,15.1421,17386.4,0
+ADAMN.US,D,20221129,000000,15.2269,15.2269,14.8201,14.8201,28649,0
+ADAMN.US,D,20221130,000000,15.0272,15.3337,14.9734,15.3337,82606.9,0
+ADAMN.US,D,20221201,000000,15.2802,15.4641,15.1498,15.4564,47189.8,0
+ADAMN.US,D,20221202,000000,15.3569,15.4872,15.3184,15.4872,20043.2,0
+ADAMN.US,D,20221205,000000,15.4413,15.4413,15.0118,15.0272,4885.93,0
+ADAMN.US,D,20221206,000000,15.3223,15.3223,14.6362,14.9503,20987.5,0
+ADAMN.US,D,20221207,000000,14.8814,15.3123,14.866,14.866,7682.36,0
+ADAMN.US,D,20221208,000000,15.1805,15.1805,14.5825,14.5825,30502.5,0
+ADAMN.US,D,20221209,000000,14.7052,14.7052,14.5825,14.5825,1805.16,0
+ADAMN.US,D,20221212,000000,14.728,14.7972,14.4216,14.7972,9870.99,0
+ADAMN.US,D,20221213,000000,14.4888,15.1345,14.4888,14.8737,11837.8,0
+ADAMN.US,D,20221214,000000,14.6132,14.9164,14.6132,14.9121,8703.63,0
+ADAMN.US,D,20221215,000000,14.7972,14.7972,14.682,14.7131,3819.01,0
+ADAMN.US,D,20221216,000000,14.682,14.682,14.3543,14.4099,6955.86,0
+ADAMN.US,D,20221219,000000,14.4674,14.851,14.2988,14.3947,6371.53,0
+ADAMN.US,D,20221220,000000,14.3985,14.6267,14.3677,14.4139,10987.4,0
+ADAMN.US,D,20221221,000000,14.4636,14.5514,14.3371,14.3601,14556,0
+ADAMN.US,D,20221222,000000,14.3754,14.406,14.1838,14.222,17764.6,0
+ADAMN.US,D,20221223,000000,13.9155,14.2911,13.8319,13.9922,10885.7,0
+ADAMN.US,D,20221227,000000,13.9845,14.2377,13.9845,14.2191,23347,0
+ADAMN.US,D,20221228,000000,14.176,14.1915,13.8004,13.9308,32038.9,0
+ADAMN.US,D,20221229,000000,14.0726,14.3013,14.0333,14.1516,25465.9,0
+ADAMN.US,D,20221230,000000,14.1359,14.5378,13.7967,13.8755,41732.1,0
+ADAMN.US,D,20230103,000000,14.0491,14.1516,13.9937,14.1516,14231.6,0
+ADAMN.US,D,20230104,000000,14.1909,14.5851,14.1516,14.4627,6428.32,0
+ADAMN.US,D,20230105,000000,14.2224,14.5851,14.1678,14.5851,15930,0
+ADAMN.US,D,20230106,000000,14.5773,15.09,14.5457,15.09,31419.9,0
+ADAMN.US,D,20230109,000000,15.0897,15.2157,14.9871,15.1212,13709,0
+ADAMN.US,D,20230110,000000,15.0819,15.5865,15.0344,15.2238,11735.3,0
+ADAMN.US,D,20230111,000000,15.413,15.413,15.1132,15.3369,5668.54,0
+ADAMN.US,D,20230112,000000,15.3341,15.5469,15.2395,15.5469,11680.8,0
+ADAMN.US,D,20230113,000000,15.5469,15.6496,15.4919,15.6496,5847.39,0
+ADAMN.US,D,20230117,000000,15.7205,16.2014,15.7205,15.9568,16375.2,0
+ADAMN.US,D,20230118,000000,16.028,16.2841,15.7282,15.8465,12510.3,0
+ADAMN.US,D,20230119,000000,15.8782,16.1855,15.815,15.9964,2431.55,0
+ADAMN.US,D,20230120,000000,15.9097,16.083,15.8465,16.0436,12983.4,0
+ADAMN.US,D,20230123,000000,16.1066,16.2329,16.0201,16.2329,8927.1,0
+ADAMN.US,D,20230124,000000,16.1935,16.1935,15.9851,16.083,5371.73,0
+ADAMN.US,D,20230125,000000,16.1185,16.1855,16.0436,16.1855,9915.19,0
+ADAMN.US,D,20230126,000000,16.2408,16.5167,16.2408,16.5167,17200.9,0
+ADAMN.US,D,20230127,000000,16.5167,16.5167,16.4299,16.5008,15990.9,0
+ADAMN.US,D,20230130,000000,16.3819,16.493,16.3819,16.493,5102.83,0
+ADAMN.US,D,20230131,000000,16.3826,16.5324,16.3826,16.4065,19787.2,0
+ADAMN.US,D,20230201,000000,16.5167,16.5402,16.3984,16.5247,9529.6,0
+ADAMN.US,D,20230202,000000,16.4771,16.9897,16.4771,16.9031,35983.6,0
+ADAMN.US,D,20230203,000000,16.7374,16.9424,16.7374,16.7826,15067.5,0
+ADAMN.US,D,20230206,000000,16.9109,17.1237,16.9109,17.1159,62347.6,0
+ADAMN.US,D,20230207,000000,17.1473,17.1473,16.9345,16.9897,33927.5,0
+ADAMN.US,D,20230208,000000,17.0922,17.0922,16.9582,17.0134,12576.3,0
+ADAMN.US,D,20230209,000000,17.0607,17.0607,16.8321,16.84,16580.7,0
+ADAMN.US,D,20230210,000000,16.8951,16.8951,16.694,16.7533,14610.8,0
+ADAMN.US,D,20230213,000000,16.7538,16.7742,16.4777,16.556,19324.3,0
+ADAMN.US,D,20230214,000000,16.6032,16.8082,16.5246,16.584,15071.3,0
+ADAMN.US,D,20230215,000000,16.6743,16.8486,16.5089,16.5482,20648.5,0
+ADAMN.US,D,20230216,000000,16.4771,16.7926,16.359,16.7217,11619.9,0
+ADAMN.US,D,20230217,000000,16.6901,16.9503,16.4456,16.6743,10143.5,0
+ADAMN.US,D,20230221,000000,16.6507,16.7058,15.9648,15.9648,22483.9,0
+ADAMN.US,D,20230222,000000,15.9648,16.1225,15.8899,15.9489,13923.3,0
+ADAMN.US,D,20230223,000000,16.3196,16.3196,15.9253,16.0593,21196.4,0
+ADAMN.US,D,20230224,000000,15.8544,15.9886,15.8308,15.8466,12199.6,0
+ADAMN.US,D,20230227,000000,15.7676,16.1736,15.6336,15.6336,23803,0
+ADAMN.US,D,20230228,000000,15.6888,16.028,15.6888,16.028,14267.1,0
+ADAMN.US,D,20230301,000000,16.0672,16.296,16.0672,16.1225,13654.4,0
+ADAMN.US,D,20230302,000000,16.083,16.296,15.8544,15.8938,8135.61,0
+ADAMN.US,D,20230303,000000,15.9726,16.1618,15.8465,16.0593,20115.7,0
+ADAMN.US,D,20230306,000000,16.0593,16.0593,15.9254,16.0358,15387.1,0
+ADAMN.US,D,20230307,000000,16.0672,16.0672,15.7756,15.8149,9880.95,0
+ADAMN.US,D,20230308,000000,15.8465,15.9097,15.7282,15.7401,7232.5,0
+ADAMN.US,D,20230309,000000,15.8355,15.8465,15.2632,15.3657,20780.4,0
+ADAMN.US,D,20230310,000000,15.3972,15.3972,14.6246,15.1448,34065.8,0
+ADAMN.US,D,20230313,000000,14.9558,15.0897,14.6641,14.6641,20177.9,0
+ADAMN.US,D,20230314,000000,15.058,15.058,14.7428,14.7428,8739.37,0
+ADAMN.US,D,20230315,000000,14.7034,14.7034,14.4195,14.6325,10299.5,0
+ADAMN.US,D,20230316,000000,14.5536,15.0778,14.3959,14.8849,107981,0
+ADAMN.US,D,20230317,000000,14.5851,14.7034,14.388,14.4353,26800.3,0
+ADAMN.US,D,20230320,000000,14.6641,14.6799,14.388,14.4591,22482.6,0
+ADAMN.US,D,20230321,000000,14.6954,14.6954,14.388,14.4669,9000.67,0
+ADAMN.US,D,20230322,000000,14.5614,14.8453,14.506,14.5063,17884.6,0
+ADAMN.US,D,20230323,000000,14.7271,14.7271,14.3092,14.3408,9585.41,0
+ADAMN.US,D,20230324,000000,14.3786,14.3786,14.1988,14.2068,32806.2,0
+ADAMN.US,D,20230327,000000,14.3092,14.4747,14.1121,14.2974,32924.2,0
+ADAMN.US,D,20230328,000000,14.388,14.6845,14.388,14.4038,8880.17,0
+ADAMN.US,D,20230329,000000,14.5773,14.7547,14.414,14.6088,14095.8,0
+ADAMN.US,D,20230330,000000,14.6493,15.5892,14.6493,15.5729,60048.2,0
+ADAMN.US,D,20230331,000000,15.5569,15.9619,15.265,15.7271,98806.7,0
+ADAMN.US,D,20230403,000000,15.7188,16.0755,15.6378,16.0429,18607.8,0
+ADAMN.US,D,20230404,000000,15.9781,16.2049,15.8566,16.059,17929,0
+ADAMN.US,D,20230405,000000,16.0835,16.286,15.9619,16.0835,17153.9,0
+ADAMN.US,D,20230406,000000,16.14,16.157,15.97,16.059,17511.9,0
+ADAMN.US,D,20230410,000000,15.9943,16.0024,15.8404,15.9904,8138.24,0
+ADAMN.US,D,20230411,000000,15.8809,16.2635,15.8243,15.9417,8048.14,0
+ADAMN.US,D,20230412,000000,15.9134,16.1239,15.5974,16.1239,30427.6,0
+ADAMN.US,D,20230413,000000,16.132,16.14,16.0429,16.132,6980.57,0
+ADAMN.US,D,20230414,000000,16.0429,16.2941,16.0429,16.132,11292.8,0
+ADAMN.US,D,20230417,000000,16.1239,16.1239,16.0225,16.0429,5153.97,0
+ADAMN.US,D,20230418,000000,15.97,16.0185,15.7999,16.0185,8269.06,0
+ADAMN.US,D,20230419,000000,16.0564,16.0996,15.9619,16.0996,1988.27,0
+ADAMN.US,D,20230420,000000,16.0185,16.0185,15.7189,15.8971,2199.32,0
+ADAMN.US,D,20230421,000000,15.8863,15.9538,15.7593,15.8727,7692.69,0
+ADAMN.US,D,20230424,000000,15.9376,16.0713,15.7674,15.8647,5278.62,0
+ADAMN.US,D,20230425,000000,15.8484,15.9456,15.8079,15.9376,2762.11,0
+ADAMN.US,D,20230426,000000,15.8644,15.9456,15.7432,15.7432,1887.07,0
+ADAMN.US,D,20230427,000000,15.7999,15.9295,15.7999,15.868,3216.29,0
+ADAMN.US,D,20230428,000000,15.7593,16.2778,15.7593,16.2778,34417.8,0
+ADAMN.US,D,20230501,000000,16.0835,16.2049,15.8889,16.059,11158.3,0
+ADAMN.US,D,20230502,000000,15.7271,16.0799,15.7271,16.0429,5044.13,0
+ADAMN.US,D,20230503,000000,15.7756,15.8566,15.4109,15.4109,7953.11,0
+ADAMN.US,D,20230504,000000,15.4028,15.4028,14.7466,15.2326,16371.5,0
+ADAMN.US,D,20230505,000000,15.0706,15.6621,15.0706,15.3785,8388.78,0
+ADAMN.US,D,20230508,000000,15.1112,15.3948,15.1112,15.3461,5659.99,0
+ADAMN.US,D,20230509,000000,15.5406,15.5406,15.2408,15.3541,3373.03,0
+ADAMN.US,D,20230510,000000,15.3908,15.3908,15.3908,15.3908,776.304,0
+ADAMN.US,D,20230511,000000,15.1436,15.2571,15.1436,15.1518,2351.12,0
+ADAMN.US,D,20230512,000000,15.1599,15.2648,15.1599,15.2648,1689.6,0
+ADAMN.US,D,20230515,000000,15.2165,15.2165,14.7628,15.0706,15136,0
+ADAMN.US,D,20230516,000000,15.0706,15.1517,15.0706,15.1402,6711.51,0
+ADAMN.US,D,20230517,000000,15.2326,15.5082,15.2326,15.3867,2647.33,0
+ADAMN.US,D,20230518,000000,15.4838,15.5568,15.4676,15.5406,1472.38,0
+ADAMN.US,D,20230519,000000,15.5568,15.5568,15.4352,15.4352,2179.57,0
+ADAMN.US,D,20230522,000000,15.5325,15.654,15.4594,15.6378,8797.29,0
+ADAMN.US,D,20230523,000000,15.3949,15.5163,15.3948,15.4929,5805.62,0
+ADAMN.US,D,20230524,000000,15.4676,15.4676,15.3948,15.4028,3429.81,0
+ADAMN.US,D,20230525,000000,15.4352,15.4352,15.269,15.3947,9336.63,0
+ADAMN.US,D,20230526,000000,15.2124,15.3501,15.2084,15.2975,10426.4,0
+ADAMN.US,D,20230530,000000,15.3704,15.4689,15.3622,15.4554,2815.18,0
+ADAMN.US,D,20230531,000000,15.4028,15.6783,15.3948,15.6783,40432,0
+ADAMN.US,D,20230601,000000,15.5325,15.7106,15.5245,15.5651,13074.9,0
+ADAMN.US,D,20230602,000000,15.5811,15.7999,15.5487,15.7107,18152.4,0
+ADAMN.US,D,20230605,000000,15.9214,15.9214,15.6865,15.6865,3877.82,0
+ADAMN.US,D,20230606,000000,15.7432,15.8809,15.6297,15.8079,9834.01,0
+ADAMN.US,D,20230607,000000,15.7999,15.9615,15.7189,15.7271,5166.31,0
+ADAMN.US,D,20230608,000000,15.7352,15.7352,15.7188,15.7188,1335.39,0
+ADAMN.US,D,20230609,000000,15.5974,15.9457,15.5973,15.6784,18806.5,0
+ADAMN.US,D,20230612,000000,15.7593,15.8727,15.5973,15.6378,9120.65,0
+ADAMN.US,D,20230613,000000,15.4654,15.7999,15.4164,15.7963,91017.7,0
+ADAMN.US,D,20230614,000000,15.8363,16.3103,15.7999,16.2049,44440.6,0
+ADAMN.US,D,20230615,000000,16.2211,16.4257,16.2211,16.3347,8808.4,0
+ADAMN.US,D,20230616,000000,16.359,16.359,16.2049,16.2049,5141.63,0
+ADAMN.US,D,20230620,000000,16.0835,16.4359,16.0835,16.3511,8626.98,0
+ADAMN.US,D,20230621,000000,16.4075,16.6101,16.3143,16.594,5762.42,0
+ADAMN.US,D,20230622,000000,16.529,16.6021,16.4886,16.5412,2806.54,0
+ADAMN.US,D,20230623,000000,16.5695,16.6222,16.4886,16.5777,5289.73,0
+ADAMN.US,D,20230626,000000,16.5859,16.6749,16.4481,16.6749,13099.6,0
+ADAMN.US,D,20230627,000000,16.6912,16.918,16.6831,16.7722,10839.8,0
+ADAMN.US,D,20230628,000000,16.7803,16.926,16.7722,16.7722,10317.8,0
+ADAMN.US,D,20230629,000000,16.8717,17.2495,16.44,16.7473,11813.7,0
+ADAMN.US,D,20230630,000000,16.7306,17.4863,16.6227,17.4863,66535.8,0
+ADAMN.US,D,20230703,000000,17.345,17.478,17.1542,17.2289,3414.41,0
+ADAMN.US,D,20230705,000000,17.179,17.3284,17.1457,17.1708,9806.04,0
+ADAMN.US,D,20230706,000000,17.1375,17.1375,16.8219,17.0213,8371.62,0
+ADAMN.US,D,20230707,000000,17.2289,17.2289,17.0626,17.0626,5264.33,0
+ADAMN.US,D,20230710,000000,16.9798,17.2289,16.9798,17.2289,9026.81,0
+ADAMN.US,D,20230711,000000,17.2173,17.4156,17.2173,17.4156,7081.74,0
+ADAMN.US,D,20230712,000000,17.4447,17.5858,17.3202,17.5858,2691.78,0
+ADAMN.US,D,20230713,000000,16.9382,17.4365,16.9382,17.1043,25974.8,0
+ADAMN.US,D,20230714,000000,17.071,17.1748,17.0626,17.1251,3004.92,0
+ADAMN.US,D,20230717,000000,17.1708,17.1708,17.0793,17.1293,6539.77,0
+ADAMN.US,D,20230718,000000,17.1302,17.2954,17.1302,17.2537,6401.26,0
+ADAMN.US,D,20230719,000000,17.2187,17.2187,17.1045,17.179,6767.39,0
+ADAMN.US,D,20230720,000000,17.312,17.37,17.1424,17.2865,4226.16,0
+ADAMN.US,D,20230721,000000,17.3011,17.3011,17.1796,17.2954,4116.56,0
+ADAMN.US,D,20230724,000000,17.3284,17.4871,17.2704,17.4863,10639.4,0
+ADAMN.US,D,20230725,000000,17.5153,17.5153,17.3326,17.3326,3063.93,0
+ADAMN.US,D,20230726,000000,17.4032,17.5195,17.4032,17.5195,2489.44,0
+ADAMN.US,D,20230727,000000,17.4571,17.6024,17.4365,17.4365,6672.25,0
+ADAMN.US,D,20230728,000000,17.5195,17.644,17.4365,17.5528,9930.09,0
+ADAMN.US,D,20230731,000000,17.5734,17.6564,17.5154,17.6564,9783.15,0
+ADAMN.US,D,20230801,000000,17.6522,17.6522,17.5217,17.644,5155.94,0
+ADAMN.US,D,20230802,000000,17.5278,17.5928,17.5076,17.5076,602.188,0
+ADAMN.US,D,20230803,000000,17.4365,17.4365,16.7306,17.071,19156.8,0
+ADAMN.US,D,20230804,000000,16.9704,17.0419,16.9298,17.0295,5418.49,0
+ADAMN.US,D,20230807,000000,16.9549,17.071,16.9466,17.0626,6386.81,0
+ADAMN.US,D,20230808,000000,16.9797,17.4365,16.9671,17.4281,6681.88,0
+ADAMN.US,D,20230809,000000,17.4197,17.4197,16.7896,17.3783,1896.89,0
+ADAMN.US,D,20230810,000000,17.3534,17.4114,16.6643,17.4032,6095.35,0
+ADAMN.US,D,20230811,000000,17.0877,17.3534,16.9466,17.3534,7570.71,0
+ADAMN.US,D,20230814,000000,17.2537,17.3534,17.1542,17.3534,7451.48,0
+ADAMN.US,D,20230815,000000,17.1675,17.3284,17.1625,17.1625,1919.77,0
+ADAMN.US,D,20230816,000000,17.1873,17.2943,17.1873,17.2787,3251.81,0
+ADAMN.US,D,20230817,000000,17.2787,17.2787,17.1626,17.2621,3704.66,0
+ADAMN.US,D,20230818,000000,17.1625,17.287,17.1625,17.287,1500.65,0
+ADAMN.US,D,20230821,000000,17.2039,17.3147,17.1708,17.2289,10388.9,0
+ADAMN.US,D,20230822,000000,17.2621,17.3534,17.1702,17.2638,3925.06,0
+ADAMN.US,D,20230823,000000,17.2621,17.37,17.2621,17.37,1770.43,0
+ADAMN.US,D,20230824,000000,17.3284,17.3284,17.1629,17.2127,5546.15,0
+ADAMN.US,D,20230825,000000,17.1873,17.3284,17.1708,17.1708,14126.1,0
+ADAMN.US,D,20230828,000000,17.2289,17.2289,17.2289,17.2289,1967.95,0
+ADAMN.US,D,20230829,000000,17.2289,17.3284,17.2264,17.3284,9771.11,0
+ADAMN.US,D,20230830,000000,17.312,17.312,17.1964,17.312,5872.54,0
+ADAMN.US,D,20230831,000000,17.2787,17.478,17.1708,17.2122,25465.3,0
+ADAMN.US,D,20230901,000000,17.3534,17.4365,17.1822,17.3809,4697.07,0
+ADAMN.US,D,20230905,000000,17.3243,17.3949,17.2787,17.3949,2173.9,0
+ADAMN.US,D,20230906,000000,17.3284,17.3284,17.1375,17.1458,10504.5,0
+ADAMN.US,D,20230907,000000,17.2454,17.2454,17.233,17.233,1593.39,0
+ADAMN.US,D,20230908,000000,17.1746,17.1746,17.1458,17.1458,3729.95,0
+ADAMN.US,D,20230911,000000,17.2704,17.2704,17.1708,17.2289,2655.65,0
+ADAMN.US,D,20230912,000000,17.3618,17.3618,17.1458,17.1724,10005.9,0
+ADAMN.US,D,20230913,000000,17.1708,17.1873,17.1293,17.179,3159.08,0
+ADAMN.US,D,20230914,000000,17.1873,17.2787,17.0841,17.1126,9484.47,0
+ADAMN.US,D,20230915,000000,17.2206,17.37,17.2206,17.3618,6895.06,0
+ADAMN.US,D,20230918,000000,17.1458,17.1845,17.0793,17.1047,6616.85,0
+ADAMN.US,D,20230919,000000,17.3367,17.3367,17.1044,17.2289,3870.86,0
+ADAMN.US,D,20230920,000000,17.2663,17.4114,17.2537,17.3949,4535.68,0
+ADAMN.US,D,20230921,000000,17.312,17.312,17.0149,17.0149,9214.69,0
+ADAMN.US,D,20230922,000000,17.1293,17.1625,17.0213,17.1625,11089.9,0
+ADAMN.US,D,20230925,000000,16.9382,17.2206,16.9298,17.2039,10036,0
+ADAMN.US,D,20230926,000000,17.2289,17.37,16.9049,16.9049,12995.2,0
+ADAMN.US,D,20230927,000000,17.0544,17.0793,16.9224,17.0129,10002.3,0
+ADAMN.US,D,20230928,000000,17.0129,17.3278,16.7746,17.2492,9446.9,0
+ADAMN.US,D,20230929,000000,17.2596,17.4469,17.098,17.4469,23633.7,0
+ADAMN.US,D,20231002,000000,17.4384,17.4384,17.0047,17.2257,4557.77,0
+ADAMN.US,D,20231003,000000,17.3534,17.3534,16.7662,16.9023,11090.7,0
+ADAMN.US,D,20231004,000000,16.771,16.9591,16.7236,16.8427,10029.6,0
+ADAMN.US,D,20231005,000000,16.7066,16.8588,16.6384,16.7236,3765.83,0
+ADAMN.US,D,20231006,000000,16.5193,16.7957,16.4257,16.5022,17374.5,0
+ADAMN.US,D,20231009,000000,16.4684,16.664,16.4684,16.532,2747.12,0
+ADAMN.US,D,20231010,000000,16.7321,16.8666,16.698,16.8158,2964.49,0
+ADAMN.US,D,20231011,000000,17.0555,17.0555,16.6894,16.8427,4863.27,0
+ADAMN.US,D,20231012,000000,16.8767,16.8767,16.7492,16.7492,992.865,0
+ADAMN.US,D,20231013,000000,16.9363,17.0509,16.8938,16.9214,5234.57,0
+ADAMN.US,D,20231016,000000,16.9363,17.064,16.6558,17.0364,5705.74,0
+ADAMN.US,D,20231017,000000,16.7662,16.9959,16.7662,16.9959,3512.03,0
+ADAMN.US,D,20231018,000000,16.9108,17.0108,16.4172,16.7151,12580.5,0
+ADAMN.US,D,20231019,000000,16.5193,16.7321,16.2896,16.4129,14203.2,0
+ADAMN.US,D,20231020,000000,16.4899,16.5108,16.2896,16.2896,1036.33,0
+ADAMN.US,D,20231023,000000,16.179,16.6196,16.1704,16.2129,8258.99,0
+ADAMN.US,D,20231024,000000,16.1874,16.4684,16.1874,16.2854,6349.63,0
+ADAMN.US,D,20231025,000000,16.2299,16.3362,16.0512,16.1534,5134.69,0
+ADAMN.US,D,20231026,000000,16.0852,16.3576,16.0427,16.0427,10034.3,0
+ADAMN.US,D,20231027,000000,16.0257,16.1618,15.9577,15.9661,2069.15,0
+ADAMN.US,D,20231030,000000,15.9675,16.3064,15.9236,16.247,10579.5,0
+ADAMN.US,D,20231031,000000,16.0088,16.3404,16.0002,16.3404,8078.04,0
+ADAMN.US,D,20231101,000000,16.0972,16.6218,16.0972,16.5958,4637.67,0
+ADAMN.US,D,20231102,000000,16.5108,16.7843,16.5108,16.6384,7541.07,0
+ADAMN.US,D,20231103,000000,16.5193,17.064,16.5193,16.9363,9864.02,0
+ADAMN.US,D,20231106,000000,16.7916,17.064,16.3404,16.3831,25679.3,0
+ADAMN.US,D,20231107,000000,16.4855,16.6894,16.3404,16.6894,8078.04,0
+ADAMN.US,D,20231108,000000,16.5533,16.8086,16.5533,16.8086,7971.12,0
+ADAMN.US,D,20231109,000000,16.5023,16.7151,16.3236,16.5958,5117.07,0
+ADAMN.US,D,20231110,000000,16.5139,16.8513,16.5139,16.8513,2172.55,0
+ADAMN.US,D,20231113,000000,16.8598,16.9363,16.6257,16.8513,3819.88,0
+ADAMN.US,D,20231114,000000,16.9363,16.9363,16.8257,16.8257,3717.66,0
+ADAMN.US,D,20231115,000000,16.6894,17.03,16.6894,17.03,3414.51,0
+ADAMN.US,D,20231116,000000,17.1832,17.1832,16.5873,16.9239,16123.1,0
+ADAMN.US,D,20231117,000000,16.7662,16.8598,16.5193,16.5278,5538.89,0
+ADAMN.US,D,20231120,000000,16.6894,16.8598,16.5362,16.5789,6015.93,0
+ADAMN.US,D,20231121,000000,16.6384,16.698,16.5448,16.698,7320.17,0
+ADAMN.US,D,20231122,000000,16.6384,16.9023,16.6384,16.9023,10439.7,0
+ADAMN.US,D,20231124,000000,16.7831,16.8,16.7831,16.8,972.89,0
+ADAMN.US,D,20231127,000000,16.6809,16.7662,16.6809,16.7577,8852.36,0
+ADAMN.US,D,20231128,000000,16.6809,16.8852,16.6809,16.7704,4039.6,0
+ADAMN.US,D,20231129,000000,16.8,17.1406,16.7633,17.1066,7042.87,0
+ADAMN.US,D,20231130,000000,17.0001,17.3278,16.6895,16.8683,11019,0
+ADAMN.US,D,20231201,000000,16.9619,17.1662,16.8351,17.1576,5496.59,0
+ADAMN.US,D,20231204,000000,17.1576,17.3109,17.1066,17.2682,16670.7,0
+ADAMN.US,D,20231205,000000,17.3364,17.4469,17.1066,17.4216,6974.73,0
+ADAMN.US,D,20231206,000000,17.3194,17.4469,17.2512,17.4384,5313.29,0
+ADAMN.US,D,20231207,000000,17.4831,17.4853,17.481,17.481,3344.01,0
+ADAMN.US,D,20231208,000000,17.4338,17.5744,17.3448,17.3619,10910.9,0
+ADAMN.US,D,20231211,000000,17.4483,17.459,17.3789,17.4216,6576.4,0
+ADAMN.US,D,20231212,000000,17.4044,17.5405,17.3959,17.5236,7018.2,0
+ADAMN.US,D,20231213,000000,17.3877,17.8848,17.3877,17.8848,9116.73,0
+ADAMN.US,D,20231214,000000,17.8725,18.1704,17.7619,18.0845,37086.1,0
+ADAMN.US,D,20231215,000000,18.1279,18.1415,17.9662,18.0966,41316.1,0
+ADAMN.US,D,20231218,000000,18.1279,18.1533,17.988,18.1533,15291.2,0
+ADAMN.US,D,20231219,000000,18.1024,18.3407,18.0513,18.3364,11382.1,0
+ADAMN.US,D,20231220,000000,18.3066,18.4427,18.1788,18.3831,7219.12,0
+ADAMN.US,D,20231221,000000,18.4682,18.63,18.4167,18.4682,6138.13,0
+ADAMN.US,D,20231222,000000,18.4767,18.6129,18.3878,18.5194,11806.2,0
+ADAMN.US,D,20231226,000000,18.4427,18.63,18.4427,18.5535,7287.27,0
+ADAMN.US,D,20231227,000000,18.596,18.596,18.4343,18.5364,12089.4,0
+ADAMN.US,D,20231228,000000,18.4319,18.6234,18.4319,18.606,11872.7,0
+ADAMN.US,D,20231229,000000,18.6409,18.8848,18.4841,18.6409,24583.5,0
+ADAMN.US,D,20240102,000000,18.5973,18.8497,18.5973,18.8151,20606.8,0
+ADAMN.US,D,20240103,000000,18.6409,18.6583,18.4319,18.5973,21446,0
+ADAMN.US,D,20240104,000000,18.519,18.62,18.4319,18.4754,28803.6,0
+ADAMN.US,D,20240105,000000,18.5014,18.6278,18.4645,18.6232,12343.4,0
+ADAMN.US,D,20240108,000000,18.6322,18.6975,18.5973,18.6671,6354.25,0
+ADAMN.US,D,20240109,000000,18.5973,18.8848,18.5973,18.8761,14825.4,0
+ADAMN.US,D,20240110,000000,18.9022,19.0023,18.8675,18.8675,13916.2,0
+ADAMN.US,D,20240111,000000,18.876,18.9979,18.8413,18.9196,11498.5,0
+ADAMN.US,D,20240112,000000,18.9196,19.0504,18.8761,18.8761,3202.95,0
+ADAMN.US,D,20240116,000000,18.9544,19.1069,18.9544,19.1025,15598,0
+ADAMN.US,D,20240117,000000,19.0591,19.1895,18.9632,18.9632,17153.6,0
+ADAMN.US,D,20240118,000000,19.1773,19.1812,18.972,19.0242,7316.29,0
+ADAMN.US,D,20240119,000000,19.1286,19.1286,18.9022,18.9544,9622.65,0
+ADAMN.US,D,20240122,000000,19.0851,19.0939,18.8706,19.0154,6978.77,0
+ADAMN.US,D,20240123,000000,18.9689,19.0416,18.8151,18.972,23187.5,0
+ADAMN.US,D,20240124,000000,18.937,19.0242,18.7977,18.8151,8903.99,0
+ADAMN.US,D,20240125,000000,19.0066,19.0634,18.8238,19.0509,7645.77,0
+ADAMN.US,D,20240126,000000,19.0329,19.0329,18.7802,18.937,11606.4,0
+ADAMN.US,D,20240129,000000,18.972,18.9979,18.9458,18.9544,6268.15,0
+ADAMN.US,D,20240130,000000,19.0154,19.0329,18.8517,18.9544,9569.84,0
+ADAMN.US,D,20240131,000000,18.9979,19.0329,18.8412,18.8412,9488.33,0
+ADAMN.US,D,20240201,000000,18.9632,18.9632,18.8238,18.876,7566.56,0
+ADAMN.US,D,20240202,000000,18.8824,18.9031,18.8151,18.8151,3517.51,0
+ADAMN.US,D,20240205,000000,19.0066,19.0066,18.6931,18.6931,10871.6,0
+ADAMN.US,D,20240206,000000,18.6496,18.8238,18.6496,18.7802,6951.22,0
+ADAMN.US,D,20240207,000000,18.7454,19.0768,18.554,18.8151,26686.7,0
+ADAMN.US,D,20240208,000000,18.7584,18.7584,18.6322,18.6496,2750.64,0
+ADAMN.US,D,20240209,000000,18.7281,18.7281,18.5798,18.6758,5603.45,0
+ADAMN.US,D,20240212,000000,18.6758,18.7281,18.6234,18.7193,12886.4,0
+ADAMN.US,D,20240213,000000,18.606,18.7628,18.5886,18.6627,5352.04,0
+ADAMN.US,D,20240214,000000,18.6844,18.6844,18.606,18.641,6942.04,0
+ADAMN.US,D,20240215,000000,18.7541,18.7541,18.6553,18.6859,4546.13,0
+ADAMN.US,D,20240216,000000,18.7281,19.0764,18.7281,19.0764,5313,0
+ADAMN.US,D,20240220,000000,18.911,18.9196,18.6061,18.9196,4547.28,0
+ADAMN.US,D,20240221,000000,18.8412,19.0154,18.8412,18.9196,6669.96,0
+ADAMN.US,D,20240222,000000,18.8531,18.9283,18.8107,18.8107,4094.96,0
+ADAMN.US,D,20240223,000000,18.9022,18.9196,18.8064,18.9196,10752.3,0
+ADAMN.US,D,20240226,000000,18.937,19.0329,18.9027,19.0329,6027.07,0
+ADAMN.US,D,20240227,000000,19.12,19.12,18.8848,18.9501,16640.4,0
+ADAMN.US,D,20240228,000000,18.8935,18.9632,18.7977,18.85,4004.27,0
+ADAMN.US,D,20240229,000000,19.0066,19.3552,18.972,19.3115,28956.3,0
+ADAMN.US,D,20240301,000000,19.3378,19.3378,19.041,19.1635,2709.31,0
+ADAMN.US,D,20240304,000000,19.1635,19.3377,19.0677,19.2158,10350.4,0
+ADAMN.US,D,20240305,000000,19.242,19.3377,19.1314,19.3377,8005.1,0
+ADAMN.US,D,20240306,000000,19.3377,19.3814,19.1379,19.3202,18088.1,0
+ADAMN.US,D,20240307,000000,19.3814,19.4248,19.3115,19.3158,8243.89,0
+ADAMN.US,D,20240308,000000,19.3115,19.3421,19.1635,19.2071,11822.2,0
+ADAMN.US,D,20240311,000000,19.2941,19.2941,19.1811,19.2594,4691.93,0
+ADAMN.US,D,20240312,000000,19.1895,19.4162,19.1723,19.2855,19228,0
+ADAMN.US,D,20240313,000000,19.2855,19.3464,19.1724,19.2246,5278.56,0
+ADAMN.US,D,20240314,000000,19.1886,19.2681,19.1806,19.2506,4431.33,0
+ADAMN.US,D,20240315,000000,19.2246,19.39,19.2246,19.3552,4632.23,0
+ADAMN.US,D,20240318,000000,19.4248,19.4248,19.2681,19.4074,6248.64,0
+ADAMN.US,D,20240319,000000,19.4248,19.4248,19.2506,19.3377,18362.4,0
+ADAMN.US,D,20240320,000000,19.4248,19.4248,19.3639,19.39,12398.5,0
+ADAMN.US,D,20240321,000000,19.3726,19.5556,19.3726,19.4772,21256.6,0
+ADAMN.US,D,20240322,000000,19.5118,19.5556,19.4772,19.5556,8573.37,0
+ADAMN.US,D,20240325,000000,19.5904,19.6252,19.5031,19.6251,9704.16,0
+ADAMN.US,D,20240326,000000,19.4248,19.6166,19.4248,19.6166,5626.41,0
+ADAMN.US,D,20240327,000000,19.6862,19.6862,19.5031,19.5991,7858.15,0
+ADAMN.US,D,20240328,000000,19.8127,19.8127,19.323,19.323,45456.8,0
+ADAMN.US,D,20240401,000000,19.412,19.6615,19.4067,19.519,9345.95,0
+ADAMN.US,D,20240402,000000,19.6792,19.7683,19.5767,19.7683,4928.9,0
+ADAMN.US,D,20240403,000000,19.6971,20.0267,19.608,20.0267,10062.1,0
+ADAMN.US,D,20240404,000000,19.9465,19.9465,19.6706,19.7326,10534.6,0
+ADAMN.US,D,20240405,000000,19.7326,19.9375,19.6792,19.6792,1854.37,0
+ADAMN.US,D,20240408,000000,19.5545,19.5904,19.5545,19.5904,1052.9,0
+ADAMN.US,D,20240409,000000,19.7505,19.8692,19.7505,19.8662,4988.4,0
+ADAMN.US,D,20240410,000000,19.6586,19.7326,19.3853,19.4743,14842.8,0
+ADAMN.US,D,20240411,000000,19.5724,19.5724,19.2694,19.4654,5730.37,0
+ADAMN.US,D,20240412,000000,19.2784,19.7505,19.2784,19.403,2768.09,0
+ADAMN.US,D,20240415,000000,19.3853,19.6436,19.0644,19.0644,5566.49,0
+ADAMN.US,D,20240416,000000,19.0289,19.118,18.9042,19.029,6561.02,0
+ADAMN.US,D,20240417,000000,18.9131,19.029,18.7082,19.029,16259.4,0
+ADAMN.US,D,20240418,000000,18.8329,18.9488,18.7082,18.8686,8611.84,0
+ADAMN.US,D,20240419,000000,18.9932,19.02,18.9131,19.02,4999.62,0
+ADAMN.US,D,20240422,000000,19.0599,19.0824,19.029,19.0379,10988.1,0
+ADAMN.US,D,20240423,000000,19.02,19.1442,18.9576,19.1269,8397.44,0
+ADAMN.US,D,20240424,000000,19.0379,19.2427,19.029,19.2427,1537.82,0
+ADAMN.US,D,20240425,000000,18.8062,18.9131,18.7973,18.9131,4595.52,0
+ADAMN.US,D,20240426,000000,19.2181,19.2181,18.9398,19.1021,5650.67,0
+ADAMN.US,D,20240429,000000,19.02,19.2248,18.9488,19.0734,6870.83,0
+ADAMN.US,D,20240430,000000,19.1536,19.1981,18.7706,19.0468,13438.6,0
+ADAMN.US,D,20240501,000000,18.9437,19.02,18.9437,19.02,3409.04,0
+ADAMN.US,D,20240502,000000,18.7171,18.7171,18.4186,18.5123,34482.1,0
+ADAMN.US,D,20240503,000000,18.4855,18.7037,18.3964,18.3964,26266.5,0
+ADAMN.US,D,20240506,000000,18.3518,18.775,18.3518,18.6547,11379.9,0
+ADAMN.US,D,20240507,000000,18.6815,18.6815,18.5746,18.5746,2731.04,0
+ADAMN.US,D,20240508,000000,18.5033,18.5328,18.0846,18.3161,14623.9,0
+ADAMN.US,D,20240509,000000,18.3341,18.432,18.3161,18.432,9036.14,0
+ADAMN.US,D,20240510,000000,18.3874,18.4053,18.3787,18.4053,1536.7,0
+ADAMN.US,D,20240513,000000,18.4855,18.5478,18.4855,18.5478,1110.15,0
+ADAMN.US,D,20240514,000000,18.3874,18.5923,18.3787,18.5923,4496.74,0
+ADAMN.US,D,20240515,000000,18.5389,18.6992,18.5389,18.6992,4363.16,0
+ADAMN.US,D,20240516,000000,18.6192,18.7794,18.6191,18.7617,2425.72,0
+ADAMN.US,D,20240517,000000,18.6725,19.1447,18.6725,19.1447,7164.93,0
+ADAMN.US,D,20240520,000000,19.0734,19.2339,18.8287,19.216,19017.4,0
+ADAMN.US,D,20240521,000000,19.038,19.1358,19.038,19.1358,411.958,0
+ADAMN.US,D,20240522,000000,19.011,19.2784,18.9398,19.1893,9197.78,0
+ADAMN.US,D,20240523,000000,19.3764,19.3764,18.8062,19.2249,11856.9,0
+ADAMN.US,D,20240524,000000,19.0198,19.1269,18.833,19.1269,1855.49,0
+ADAMN.US,D,20240528,000000,19.0152,19.1447,18.9755,19.1447,4540.52,0
+ADAMN.US,D,20240529,000000,19.0599,19.0868,18.971,19.0868,1251.59,0
+ADAMN.US,D,20240530,000000,19.0643,19.0644,19.02,19.0644,1884.68,0
+ADAMN.US,D,20240531,000000,19.1269,19.2516,19.029,19.2516,8084.26,0
+ADAMN.US,D,20240603,000000,19.1536,19.1714,19.02,19.1714,5577.71,0
+ADAMN.US,D,20240604,000000,19.2339,19.3229,19.2071,19.2694,7582.5,0
+ADAMN.US,D,20240605,000000,19.2696,19.3675,19.2694,19.3675,3859.16,0
+ADAMN.US,D,20240606,000000,19.5545,19.5545,19.3898,19.4699,6087.33,0
+ADAMN.US,D,20240607,000000,19.519,19.519,19.4209,19.4743,4191.42,0
+ADAMN.US,D,20240610,000000,19.3942,19.412,19.2427,19.412,7039.21,0
+ADAMN.US,D,20240611,000000,19.3495,19.4293,19.3232,19.345,4791.96,0
+ADAMN.US,D,20240612,000000,19.4566,19.5544,19.4009,19.4226,8440.09,0
+ADAMN.US,D,20240613,000000,19.412,19.4298,19.1447,19.1447,8031.5,0
+ADAMN.US,D,20240614,000000,19.323,19.3407,19.2516,19.2516,4570.83,0
+ADAMN.US,D,20240617,000000,19.3675,19.3675,19.1805,19.2872,4390.1,0
+ADAMN.US,D,20240618,000000,19.3141,19.5366,19.2872,19.4743,6778.79,0
+ADAMN.US,D,20240620,000000,19.5277,19.5277,19.5101,19.519,1864.47,0
+ADAMN.US,D,20240621,000000,19.5101,19.519,19.5101,19.5104,1964.37,0
+ADAMN.US,D,20240624,000000,19.5101,19.5991,19.5101,19.557,3892.83,0
+ADAMN.US,D,20240625,000000,19.5545,19.5767,18.8863,19.1091,27752.7,0
+ADAMN.US,D,20240626,000000,19.1002,19.1002,18.8329,18.8509,15988.9,0
+ADAMN.US,D,20240627,000000,18.9131,19.1849,18.8509,18.9932,12065.7,0
+ADAMN.US,D,20240628,000000,18.9932,19.1358,18.9932,18.9932,5654.04,0
+ADAMN.US,D,20240701,000000,19.3765,19.3765,18.9842,18.9842,17673.6,0
+ADAMN.US,D,20240702,000000,18.8929,19.2304,18.8839,19.1666,8790.24,0
+ADAMN.US,D,20240703,000000,19.2579,19.5405,19.2487,19.4859,9299.97,0
+ADAMN.US,D,20240705,000000,19.6136,19.6136,19.3946,19.4677,7104.32,0
+ADAMN.US,D,20240708,000000,19.3673,19.5205,19.2669,19.2669,7356.44,0
+ADAMN.US,D,20240709,000000,19.4949,19.4949,19.302,19.302,1690.3,0
+ADAMN.US,D,20240710,000000,19.34,19.4767,19.25,19.25,5035.84,0
+ADAMN.US,D,20240711,000000,19.4949,19.5225,19.3857,19.4949,9328.47,0
+ADAMN.US,D,20240712,000000,19.5041,19.568,19.4056,19.4677,5179.43,0
+ADAMN.US,D,20240715,000000,19.6045,19.6409,19.2487,19.6136,6362.21,0
+ADAMN.US,D,20240716,000000,19.568,19.568,19.2579,19.4129,17378.8,0
+ADAMN.US,D,20240717,000000,19.4266,19.4859,19.3489,19.4859,8959.06,0
+ADAMN.US,D,20240718,000000,19.4494,19.5589,19.34,19.4768,10264.6,0
+ADAMN.US,D,20240719,000000,19.4312,19.5133,19.3673,19.4859,8059.09,0
+ADAMN.US,D,20240722,000000,19.5497,19.5589,19.2395,19.3309,26104.3,0
+ADAMN.US,D,20240723,000000,19.3263,19.4768,19.3263,19.3489,19253.2,0
+ADAMN.US,D,20240724,000000,19.2776,19.3217,19.1849,19.1849,4835.23,0
+ADAMN.US,D,20240725,000000,19.2853,19.2853,19.0388,19.1119,20030.4,0
+ADAMN.US,D,20240726,000000,19.1119,19.1575,18.9659,19.1027,15058.1,0
+ADAMN.US,D,20240729,000000,19.0754,19.1575,18.975,18.9842,4474.59,0
+ADAMN.US,D,20240730,000000,19.0115,19.0115,18.975,19.0023,7971.4,0
+ADAMN.US,D,20240731,000000,18.975,19.0829,18.975,18.975,21795.3,0
+ADAMN.US,D,20240801,000000,18.9568,19.3217,18.9568,18.975,32755.9,0
+ADAMN.US,D,20240802,000000,18.9476,19.121,18.8747,18.8839,15256.6,0
+ADAMN.US,D,20240805,000000,18.7013,18.7924,18.5189,18.6101,31382.4,0
+ADAMN.US,D,20240806,000000,18.4824,18.7468,18.4824,18.5281,25549.7,0
+ADAMN.US,D,20240807,000000,18.4733,18.7925,18.4733,18.4916,33857.6,0
+ADAMN.US,D,20240808,000000,18.4916,18.9842,18.4916,18.9568,16843.8,0
+ADAMN.US,D,20240809,000000,18.8747,19.0299,18.7794,19.0115,6528.83,0
+ADAMN.US,D,20240812,000000,18.8564,19.1027,18.8291,19.0936,10472.8,0
+ADAMN.US,D,20240813,000000,18.747,19.0936,18.747,19.0115,2024.64,0
+ADAMN.US,D,20240814,000000,19.1119,19.4402,19.0572,19.4038,18311.6,0
+ADAMN.US,D,20240815,000000,19.0207,19.6775,19.0207,19.6319,14663.5,0
+ADAMN.US,D,20240816,000000,19.6045,20.0423,19.6045,20.0241,21329.4,0
+ADAMN.US,D,20240819,000000,19.9967,20.2613,19.8441,20.0926,41503.4,0
+ADAMN.US,D,20240820,000000,19.9875,20.1581,19.8416,20.0515,23479,0
+ADAMN.US,D,20240821,000000,20.2157,20.2157,20.0743,20.1701,5489.65,0
+ADAMN.US,D,20240822,000000,19.974,20.2248,19.8964,20.1153,3334.57,0
+ADAMN.US,D,20240823,000000,20.2066,20.2248,20.141,20.161,3336.76,0
+ADAMN.US,D,20240826,000000,20.1153,20.2797,20.0973,20.2521,9375.6,0
+ADAMN.US,D,20240827,000000,20.243,20.3161,20.243,20.3161,14663.5,0
+ADAMN.US,D,20240828,000000,20.3161,20.3253,20.2521,20.3253,2731.67,0
+ADAMN.US,D,20240829,000000,20.2594,20.3982,20.2516,20.3525,15701.6,0
+ADAMN.US,D,20240830,000000,20.3617,20.4346,20.3617,20.3708,9194.73,0
+ADAMN.US,D,20240903,000000,20.2066,20.4621,20.1974,20.4621,7067.05,0
+ADAMN.US,D,20240904,000000,20.4164,20.4985,20.4164,20.4802,10399.4,0
+ADAMN.US,D,20240905,000000,20.5077,20.5167,20.4256,20.4256,5628.87,0
+ADAMN.US,D,20240906,000000,20.2614,20.4346,20.2614,20.3799,4450.48,0
+ADAMN.US,D,20240909,000000,20.2977,20.5031,20.2977,20.4985,24184.9,0
+ADAMN.US,D,20240910,000000,20.5168,20.535,20.3617,20.5259,5446.9,0
+ADAMN.US,D,20240911,000000,20.4511,20.5441,20.4511,20.5441,3515.44,0
+ADAMN.US,D,20240912,000000,20.5441,20.6536,20.5441,20.5533,13855.6,0
+ADAMN.US,D,20240913,000000,20.5807,20.6215,20.5533,20.5555,19536,0
+ADAMN.US,D,20240916,000000,20.4073,20.5715,20.161,20.4802,38700.5,0
+ADAMN.US,D,20240917,000000,20.5889,20.6444,20.5077,20.5168,8583.07,0
+ADAMN.US,D,20240918,000000,20.649,20.7175,20.3342,20.6992,9649.65,0
+ADAMN.US,D,20240919,000000,20.5441,20.7903,20.5441,20.7903,9939.04,0
+ADAMN.US,D,20240920,000000,20.8452,20.8452,20.3525,20.7995,8636.78,0
+ADAMN.US,D,20240923,000000,20.8452,20.9455,20.8452,20.9273,24468.8,0
+ADAMN.US,D,20240924,000000,20.8131,21.0185,20.5898,21.0094,16488.7,0
+ADAMN.US,D,20240925,000000,21.0277,21.0322,20.9819,21.0322,5019.39,0
+ADAMN.US,D,20240926,000000,21.0733,21.128,20.9638,21.128,13947.7,0
+ADAMN.US,D,20240927,000000,21.1167,21.2921,21.0322,21.2557,17344.8,0
+ADAMN.US,D,20240930,000000,21.283,21.3743,21.128,21.2557,27042.7,0
+ADAMN.US,D,20241001,000000,20.3886,21.7824,20.3886,21.7778,24629.2,0
+ADAMN.US,D,20241002,000000,21.596,21.7405,21.4643,21.6472,8494.35,0
+ADAMN.US,D,20241003,000000,21.5494,21.8524,21.5041,21.6193,11892.5,0
+ADAMN.US,D,20241004,000000,21.4888,21.7219,21.4888,21.7219,896.739,0
+ADAMN.US,D,20241007,000000,21.8197,21.8197,21.6099,21.6752,4723.97,0
+ADAMN.US,D,20241008,000000,21.7405,21.7405,21.4981,21.7032,2241.84,0
+ADAMN.US,D,20241009,000000,21.8243,21.8524,21.6861,21.812,4433.28,0
+ADAMN.US,D,20241010,000000,21.7778,21.871,21.1539,21.5353,17791,0
+ADAMN.US,D,20241011,000000,21.7698,21.7698,21.5726,21.7218,22271.5,0
+ADAMN.US,D,20241014,000000,21.8057,21.8057,21.6938,21.6938,3462.52,0
+ADAMN.US,D,20241015,000000,21.7218,21.7218,21.5353,21.7125,8048.12,0
+ADAMN.US,D,20241016,000000,21.8616,21.871,21.8206,21.8243,28917.6,0
+ADAMN.US,D,20241017,000000,21.7684,21.9456,21.7311,21.9157,8737.84,0
+ADAMN.US,D,20241018,000000,21.9362,21.9362,21.7218,21.9362,5022.16,0
+ADAMN.US,D,20241021,000000,21.9362,21.9456,21.7775,21.9269,13469.3,0
+ADAMN.US,D,20241022,000000,21.8803,21.9642,21.7779,21.9108,14494.7,0
+ADAMN.US,D,20241023,000000,21.7125,21.7218,21.6659,21.7218,1783.82,0
+ADAMN.US,D,20241024,000000,21.6696,21.6752,21.5914,21.6752,6644.02,0
+ADAMN.US,D,20241025,000000,21.6099,21.6845,21.6005,21.6005,2325.51,0
+ADAMN.US,D,20241028,000000,21.6881,21.7031,21.3023,21.4421,14935.6,0
+ADAMN.US,D,20241029,000000,21.2278,21.3956,20.9853,21.3956,5742.99,0
+ADAMN.US,D,20241030,000000,21.2836,21.7032,21.1624,21.5221,5468.39,0
+ADAMN.US,D,20241031,000000,21.526,21.6099,21.3582,21.4887,19867.7,0
+ADAMN.US,D,20241101,000000,21.4236,21.526,21.3754,21.4235,6095.89,0
+ADAMN.US,D,20241104,000000,21.4794,21.5168,21.4608,21.4887,3385.29,0
+ADAMN.US,D,20241105,000000,21.5013,21.5168,21.3489,21.3489,15304.6,0
+ADAMN.US,D,20241106,000000,21.4235,21.4609,21.1298,21.1298,16972.6,0
+ADAMN.US,D,20241107,000000,21.3116,21.3116,21.1158,21.1158,15046.1,0
+ADAMN.US,D,20241108,000000,21.1158,21.2463,21.0711,21.2184,20385.7,0
+ADAMN.US,D,20241111,000000,21.2557,21.2557,21.0972,21.0972,5166.97,0
+ADAMN.US,D,20241112,000000,21.1158,21.2184,21.0786,21.1905,9411.47,0
+ADAMN.US,D,20241113,000000,21.3395,21.3395,21.1251,21.1439,4699.29,0
+ADAMN.US,D,20241114,000000,21.1439,21.1905,21.0786,21.0972,8819.36,0
+ADAMN.US,D,20241115,000000,21.0808,21.2938,21.0693,21.2938,2729.9,0
+ADAMN.US,D,20241118,000000,21.209,21.209,20.8366,21.1997,34858,0
+ADAMN.US,D,20241119,000000,21.0925,21.1624,21.0925,21.1624,1335.45,0
+ADAMN.US,D,20241120,000000,20.9713,21.2364,20.7803,20.9853,6254.64,0
+ADAMN.US,D,20241121,000000,21.6005,21.6005,21.0505,21.0505,5341.81,0
+ADAMN.US,D,20241122,000000,21.3489,21.3489,20.9294,20.9294,3808.99,0
+ADAMN.US,D,20241125,000000,21.4188,21.4282,21.0679,21.0679,3761.79,0
+ADAMN.US,D,20241126,000000,21.071,21.1624,20.92,21.1439,9002.78,0
+ADAMN.US,D,20241127,000000,21.209,21.209,20.9946,21.0391,9782.6,0
+ADAMN.US,D,20241129,000000,21.1852,21.4421,21.1575,21.4421,6779.17,0
+ADAMN.US,D,20241202,000000,21.1718,21.3116,20.976,21.0694,13005.9,0
+ADAMN.US,D,20241203,000000,21.0693,21.1966,20.8107,21.0599,31658.3,0
+ADAMN.US,D,20241204,000000,21.0904,21.4421,20.9573,21.1905,47658,0
+ADAMN.US,D,20241205,000000,21.048,21.265,21.0086,21.2278,5972.54,0
+ADAMN.US,D,20241206,000000,21.209,21.2936,21.1718,21.1905,1980.12,0
+ADAMN.US,D,20241209,000000,20.9413,21.3395,20.9413,21.1882,4440.78,0
+ADAMN.US,D,20241210,000000,21.209,21.2646,21.0878,21.1251,3649.17,0
+ADAMN.US,D,20241211,000000,21.1718,21.3303,21.1019,21.1066,2506.79,0
+ADAMN.US,D,20241212,000000,21.237,21.237,21.1066,21.1532,11463.4,0
+ADAMN.US,D,20241213,000000,21.0972,21.1624,21.0786,21.1624,4792.62,0
+ADAMN.US,D,20241216,000000,21.1671,21.1718,21.1298,21.1718,6205.3,0
+ADAMN.US,D,20241217,000000,21.1811,21.1811,21.1158,21.1159,10046.4,0
+ADAMN.US,D,20241218,000000,20.92,21.1344,20.6963,20.9108,5245.28,0
+ADAMN.US,D,20241219,000000,20.976,20.976,20.7522,20.9481,2752.43,0
+ADAMN.US,D,20241220,000000,20.9294,20.9667,20.7608,20.9667,4379.64,0
+ADAMN.US,D,20241223,000000,20.8828,20.976,20.8082,20.976,3627.71,0
+ADAMN.US,D,20241224,000000,20.9637,20.976,20.9573,20.976,1447.01,0
+ADAMN.US,D,20241226,000000,20.9108,21.0693,20.5759,21.0693,9095.03,0
+ADAMN.US,D,20241227,000000,20.7988,20.8176,20.4819,20.5472,13906.9,0
+ADAMN.US,D,20241230,000000,20.5938,20.9481,20.5565,20.8921,8706.73,0
+ADAMN.US,D,20241231,000000,20.9779,21.6645,20.9779,21.6645,49641.2,0
+ADAMN.US,D,20250102,000000,21.7007,21.8742,21.4452,21.6549,6178.02,0
+ADAMN.US,D,20250103,000000,21.6073,21.7312,21.6073,21.7121,3656.89,0
+ADAMN.US,D,20250106,000000,21.6692,21.8266,21.4642,21.5184,13870.3,0
+ADAMN.US,D,20250107,000000,21.5787,21.6931,21.4928,21.5977,7837.09,0
+ADAMN.US,D,20250108,000000,21.5023,21.5881,21.2449,21.5501,5274.02,0
+ADAMN.US,D,20250110,000000,21.3784,21.5405,21.2163,21.3308,12483.9,0
+ADAMN.US,D,20250113,000000,21.3116,21.3116,21.0161,21.1781,18817.2,0
+ADAMN.US,D,20250114,000000,21.264,21.264,20.8902,20.9112,9325.23,0
+ADAMN.US,D,20250115,000000,20.9779,21.1114,20.5489,21.1067,16541.4,0
+ADAMN.US,D,20250116,000000,20.9398,21.0828,20.8294,20.873,4629.05,0
+ADAMN.US,D,20250117,000000,20.9875,21.1331,20.7301,21.0542,2137.29,0
+ADAMN.US,D,20250121,000000,21.0351,21.4547,21.0006,21.4547,22684.9,0
+ADAMN.US,D,20250122,000000,21.6359,21.6359,21.1686,21.1877,5609.61,0
+ADAMN.US,D,20250123,000000,21.1441,21.1972,20.9922,21.1972,5620.1,0
+ADAMN.US,D,20250124,000000,21.3212,21.3308,21.1196,21.1495,11645,0
+ADAMN.US,D,20250127,000000,21.2354,21.2354,21.0706,21.2163,4779.02,0
+ADAMN.US,D,20250128,000000,21.3022,21.3022,21.0161,21.0733,24013.6,0
+ADAMN.US,D,20250129,000000,21.3212,21.3594,21.1686,21.264,1766.04,0
+ADAMN.US,D,20250130,000000,21.4166,21.6931,21.4166,21.6645,3679.96,0
+ADAMN.US,D,20250131,000000,21.6263,21.6263,21.216,21.3784,5590.73,0
+ADAMN.US,D,20250203,000000,21.1972,21.7121,21.1972,21.6263,2931.17,0
+ADAMN.US,D,20250204,000000,21.4833,21.8456,21.4833,21.817,11665.9,0
+ADAMN.US,D,20250205,000000,21.9124,22.0555,21.8933,22.0268,11225.5,0
+ADAMN.US,D,20250206,000000,21.9219,21.9219,21.7782,21.8838,4764.34,0
+ADAMN.US,D,20250207,000000,22.0173,22.0173,21.7904,21.7904,8832.33,0
+ADAMN.US,D,20250210,000000,21.9314,21.9314,21.7312,21.8552,5867.59,0
+ADAMN.US,D,20250211,000000,21.7789,21.9028,21.778,21.8818,11925,0
+ADAMN.US,D,20250212,000000,21.7026,21.9314,21.7026,21.9314,10215.6,0
+ADAMN.US,D,20250213,000000,21.8886,21.9314,21.7677,21.9314,2129.95,0
+ADAMN.US,D,20250214,000000,21.7503,21.9791,21.7503,21.9791,7248.76,0
+ADAMN.US,D,20250218,000000,21.9791,21.9791,21.8361,21.9505,2661.65,0
+ADAMN.US,D,20250219,000000,21.9314,21.9791,21.8028,21.9791,3160.84,0
+ADAMN.US,D,20250220,000000,21.8838,21.8838,21.5881,21.5881,55501.5,0
+ADAMN.US,D,20250221,000000,21.5691,21.7408,21.5691,21.6359,1110.59,0
+ADAMN.US,D,20250224,000000,21.817,21.8838,21.7598,21.8361,9670.26,0
+ADAMN.US,D,20250225,000000,21.9219,21.9314,21.6454,21.6454,12439.9,0
+ADAMN.US,D,20250226,000000,21.674,21.9028,21.6454,21.8838,22768.8,0
+ADAMN.US,D,20250227,000000,21.7884,21.941,21.7884,21.8886,9352.5,0
+ADAMN.US,D,20250228,000000,21.9791,22.0555,21.7836,22.0555,11910.3,0
+ADAMN.US,D,20250303,000000,21.7503,22.0077,21.7503,21.9696,10435.8,0
+ADAMN.US,D,20250304,000000,21.798,21.798,21.5882,21.7694,7926.24,0
+ADAMN.US,D,20250305,000000,21.674,21.798,21.674,21.798,1669.56,0
+ADAMN.US,D,20250306,000000,21.7761,21.798,21.6359,21.6835,4913.26,0
+ADAMN.US,D,20250307,000000,21.7358,21.8504,21.6709,21.6835,5382.04,0
+ADAMN.US,D,20250310,000000,21.7217,21.9791,21.7217,21.9314,10995.8,0
+ADAMN.US,D,20250311,000000,21.8075,21.941,21.8075,21.941,4842.99,0
+ADAMN.US,D,20250312,000000,21.8078,21.9696,21.8078,21.9696,6597.51,0
+ADAMN.US,D,20250313,000000,21.9219,22.0268,21.7885,21.8838,2463.44,0
+ADAMN.US,D,20250314,000000,21.9076,21.9505,21.8122,21.8122,3556.21,0
+ADAMN.US,D,20250317,000000,21.7884,21.979,21.7884,21.9601,3550.97,0
+ADAMN.US,D,20250318,000000,22.0077,22.0077,21.5881,21.5977,2969.98,0
+ADAMN.US,D,20250319,000000,21.6931,21.7598,21.6367,21.7598,1505.96,0
+ADAMN.US,D,20250320,000000,21.5691,21.5691,21.5119,21.5405,7544.5,0
+ADAMN.US,D,20250321,000000,21.4547,21.4547,21.264,21.407,3110.5,0
+ADAMN.US,D,20250324,000000,21.6121,21.6121,21.3422,21.6073,1238.54,0
+ADAMN.US,D,20250325,000000,21.5977,21.5977,21.5977,21.5977,511.776,0
+ADAMN.US,D,20250326,000000,21.4928,21.4928,21.3023,21.3594,3249.98,0
+ADAMN.US,D,20250327,000000,21.5023,21.5023,21.4205,21.4642,2809.52,0
+ADAMN.US,D,20250328,000000,21.4547,21.5215,21.3212,21.3309,2132.05,0
+ADAMN.US,D,20250331,000000,21.3594,21.3594,20.6919,20.6919,57034.7,0
+ADAMN.US,D,20250401,000000,20.7407,21.2217,20.7407,21.2217,20913.2,0
+ADAMN.US,D,20250402,000000,21.0237,21.2308,20.9847,21.1408,8056.09,0
+ADAMN.US,D,20250403,000000,20.9847,21.2383,20.5552,20.5552,7953.64,0
+ADAMN.US,D,20250404,000000,20.7016,20.7016,19.4133,20.36,19752.4,0
+ADAMN.US,D,20250407,000000,19.2864,20.4478,19.2864,19.8037,29438.6,0
+ADAMN.US,D,20250408,000000,19.8817,20.2463,19.8817,20.0696,9518.14,0
+ADAMN.US,D,20250409,000000,19.9891,20.3698,18.7495,20.36,28641.5,0
+ADAMN.US,D,20250410,000000,20.1062,20.1677,19.7256,20.1677,2978.38,0
+ADAMN.US,D,20250411,000000,19.7451,19.9279,19.5206,19.5987,3091.09,0
+ADAMN.US,D,20250414,000000,19.6475,20.0086,19.6475,19.9501,6545.9,0
+ADAMN.US,D,20250415,000000,20.0184,20.4183,19.3742,19.8134,6770.27,0
+ADAMN.US,D,20250416,000000,19.8915,20.4674,19.8622,20.1502,2607.5,0
+ADAMN.US,D,20250417,000000,20.2136,20.4293,20.046,20.36,2201.77,0
+ADAMN.US,D,20250421,000000,20.1646,20.4039,20.0965,20.0965,6381.97,0
+ADAMN.US,D,20250422,000000,20.3014,20.3893,19.9989,20.2038,7753.85,0
+ADAMN.US,D,20250423,000000,20.2917,20.4381,20.1979,20.3405,5654.53,0
+ADAMN.US,D,20250424,000000,20.4186,20.643,20.3405,20.4478,15762.8,0
+ADAMN.US,D,20250425,000000,20.3857,20.643,20.3405,20.604,8361.41,0
+ADAMN.US,D,20250428,000000,20.3112,20.8285,20.3112,20.8285,13289.5,0
+ADAMN.US,D,20250429,000000,20.9209,21.0833,20.9163,21.0042,4616.65,0
+ADAMN.US,D,20250430,000000,20.7895,21.0335,20.7895,21.0335,5186.31,0
+ADAMN.US,D,20250501,000000,20.8969,21.4573,20.8969,21.3067,2646.43,0
+ADAMN.US,D,20250502,000000,21.6679,21.6679,21.2431,21.5215,13978,0
+ADAMN.US,D,20250505,000000,21.5215,21.7655,21.4824,21.5312,5680.14,0
+ADAMN.US,D,20250506,000000,21.541,21.6191,20.7895,21.5117,11029.3,0
+ADAMN.US,D,20250507,000000,21.4336,21.5117,21.3399,21.5117,1593.18,0
+ADAMN.US,D,20250508,000000,21.7167,21.7167,21.5215,21.5215,5085.9,0
+ADAMN.US,D,20250509,000000,21.2091,21.4239,21.2091,21.4239,2801.14,0
+ADAMN.US,D,20250512,000000,21.902,21.9021,21.5312,21.5716,11593.8,0
+ADAMN.US,D,20250513,000000,21.7557,21.824,21.6972,21.7557,3133.09,0
+ADAMN.US,D,20250514,000000,21.5898,21.8924,21.5703,21.6484,4691.45,0
+ADAMN.US,D,20250515,000000,21.1652,21.5215,21.1652,21.3567,2932.28,0
+ADAMN.US,D,20250516,000000,20.5008,22.0583,20.5008,21.8436,10762.9,0
+ADAMN.US,D,20250519,000000,21.9607,21.9607,21.2872,21.3312,37471.1,0
+ADAMN.US,D,20250520,000000,21.5312,21.5312,21.4239,21.4239,2342.13,0
+ADAMN.US,D,20250521,000000,21.5215,21.5215,21.2043,21.2548,6857.36,0
+ADAMN.US,D,20250522,000000,21.4239,21.4629,21.1311,21.1603,31158.8,0
+ADAMN.US,D,20250523,000000,21.1603,21.2482,21.1603,21.1775,2648.48,0
+ADAMN.US,D,20250527,000000,21.3263,21.4727,21.1408,21.1506,18330.3,0
+ADAMN.US,D,20250528,000000,21.1447,21.2189,21.1018,21.1799,6812.28,0
+ADAMN.US,D,20250529,000000,21.1896,21.6093,21.1701,21.1896,7582.75,0
+ADAMN.US,D,20250530,000000,21.2188,21.3464,20.9749,21.1018,8440.3,0
+ADAMN.US,D,20250602,000000,21.2287,21.313,20.9359,20.9554,11985.2,0
+ADAMN.US,D,20250603,000000,21.2287,21.3218,20.944,20.9603,8323.5,0
+ADAMN.US,D,20250604,000000,21.0042,21.0139,20.8439,20.8871,7861.43,0
+ADAMN.US,D,20250605,000000,20.9554,21.0044,20.9153,21.0044,8284.57,0
+ADAMN.US,D,20250606,000000,20.9847,21.0823,20.9847,21.0335,1154.67,0
+ADAMN.US,D,20250609,000000,21.0335,21.1798,20.8697,21.1213,3656.64,0
+ADAMN.US,D,20250610,000000,21.0188,21.4092,21.0188,21.1627,19256.5,0
+ADAMN.US,D,20250611,000000,21.2384,21.3263,20.7699,21.0042,20920.4,0
+ADAMN.US,D,20250612,000000,20.9554,20.9847,20.888,20.936,5223.19,0
+ADAMN.US,D,20250613,000000,21.1408,21.1408,20.9024,20.9163,3536.77,0
+ADAMN.US,D,20250616,000000,21.2287,21.2287,20.9359,20.9554,14062,0
+ADAMN.US,D,20250617,000000,20.9359,20.9847,20.8968,20.9163,38388.1,0
+ADAMN.US,D,20250618,000000,20.9066,21.0139,20.2234,20.8722,13199.3,0
+ADAMN.US,D,20250620,000000,20.9456,20.9456,20.8124,20.8989,9213.84,0
+ADAMN.US,D,20250623,000000,20.9066,20.9359,20.8773,20.8851,14648.1,0
+ADAMN.US,D,20250624,000000,20.8822,20.9847,20.7895,20.9359,10313.2,0
+ADAMN.US,D,20250625,000000,20.8724,20.8871,20.7687,20.8383,2152.59,0
+ADAMN.US,D,20250626,000000,20.9359,20.9359,20.809,20.8578,6063.33,0
+ADAMN.US,D,20250627,000000,20.7895,20.9359,20.7895,20.9359,10367.5,0
+ADAMN.US,D,20250630,000000,20.9847,20.9847,20.3112,20.36,110025,0
+ADAMN.US,D,20250701,000000,20.53,20.7763,20.53,20.74,17238,0
+ADAMN.US,D,20250702,000000,20.725,20.9,20.66,20.82,7069,0
+ADAMN.US,D,20250703,000000,20.765,20.95,20.75,20.93,10814,0
+ADAMN.US,D,20250707,000000,20.92,21.3199,20.88,20.88,12766,0
+ADAMN.US,D,20250708,000000,21,21.3,20.88,21.2971,7714,0
+ADAMN.US,D,20250709,000000,21.33,21.46,21.33,21.35,14165,0
+ADAMN.US,D,20250710,000000,21.3,21.45,21.2066,21.4098,20185,0
+ADAMN.US,D,20250711,000000,21.41,21.5,21.31,21.45,12716,0
+ADAMN.US,D,20250714,000000,21.45,21.8,21.36,21.46,30739,0
+ADAMN.US,D,20250715,000000,21.46,21.5807,21.39,21.46,12829,0
+ADAMN.US,D,20250716,000000,21.49,21.6095,21.4,21.49,16619,0
+ADAMN.US,D,20250717,000000,21.51,21.6967,21.51,21.54,15014,0
+ADAMN.US,D,20250718,000000,21.54,21.7329,21.54,21.55,4734,0
+ADAMN.US,D,20250721,000000,21.6564,21.6567,21.54,21.56,5920,0
+ADAMN.US,D,20250722,000000,21.56,21.63,21.51,21.58,12472,0
+ADAMN.US,D,20250723,000000,21.71,21.71,21.51,21.51,4093,0
+ADAMN.US,D,20250724,000000,21.5,21.6647,21.5,21.61,6118,0
+ADAMN.US,D,20250725,000000,21.61,21.69,21.6,21.61,2464,0
+ADAMN.US,D,20250728,000000,21.61,21.8,21.51,21.62,2667,0
+ADAMN.US,D,20250729,000000,21.62,21.835,21.62,21.64,9543,0
+ADAMN.US,D,20250730,000000,21.5994,21.7104,21.555,21.5737,3343,0
+ADAMN.US,D,20250731,000000,21.65,21.77,21.445,21.73,189695,0
+ADAMN.US,D,20250801,000000,21.5,21.81,21.5,21.74,10692,0
+ADAMN.US,D,20250804,000000,21.74,21.785,21.59,21.77,16994,0
+ADAMN.US,D,20250805,000000,21.76,21.93,21.7001,21.77,24323,0
+ADAMN.US,D,20250806,000000,21.73,21.77,21.5991,21.6399,50925,0
+ADAMN.US,D,20250807,000000,21.6169,21.715,21.53,21.6099,22585,0
+ADAMN.US,D,20250808,000000,21.66,21.66,21.54,21.54,5221,0
+ADAMN.US,D,20250811,000000,21.6775,21.7,21.59,21.65,10905,0
+ADAMN.US,D,20250812,000000,21.73,21.73,21.5702,21.6002,8506,0
+ADAMN.US,D,20250813,000000,21.6,21.81,21.6,21.81,7518,0
+ADAMN.US,D,20250814,000000,21.81,21.9,21.73,21.73,13100,0
+ADAMN.US,D,20250815,000000,21.83,21.89,21.7483,21.7483,824,0
+ADAMN.US,D,20250818,000000,21.84,21.87,21.6364,21.7499,17349,0
+ADAMN.US,D,20250819,000000,21.83,21.83,21.6,21.65,34867,0
+ADAMN.US,D,20250820,000000,21.73,21.8,21.6,21.64,16686,0
+ADAMN.US,D,20250821,000000,21.7,21.7,21.6061,21.65,15122,0
+ADAMN.US,D,20250822,000000,21.61,21.86,21.61,21.75,10785,0
+ADAMN.US,D,20250825,000000,21.74,21.7501,21.61,21.637,5695,0
+ADAMN.US,D,20250826,000000,21.7,21.7,21.61,21.64,6624,0
+ADAMN.US,D,20250827,000000,21.71,21.725,21.61,21.61,9706,0
+ADAMN.US,D,20250828,000000,21.65,21.6896,21.5999,21.62,12665,0
+ADAMN.US,D,20250829,000000,21.78,21.8,21.5604,21.62,13691,0
+ADAMN.US,D,20250902,000000,21.88,21.88,21.51,21.665,10998,0
+ADAMN.US,D,20250903,000000,21.8,21.8,21.3,21.6,27600,0
+ADAMN.US,D,20250904,000000,21.58,21.8,21.58,21.75,6966,0
+ADAMN.US,D,20250905,000000,21.59,22.0857,21.59,21.71,10586,0
+ADAMN.US,D,20250908,000000,22.07,22.07,21.7,21.73,3988,0
+ADAMN.US,D,20250909,000000,21.73,21.8101,21.67,21.67,11117,0
+ADAMN.US,D,20250910,000000,21.74,21.78,21.6175,21.65,122826,0
+ADAMN.US,D,20250911,000000,21.65,21.89,21.625,21.89,32244,0
+ADAMN.US,D,20250912,000000,21.9174,22.055,21.81,21.93,15706,0
+ADAMN.US,D,20250915,000000,22.06,22.15,21.9,22.15,12877,0
+ADAMN.US,D,20250916,000000,22.16,22.16,22.0103,22.09,20277,0
+ADAMN.US,D,20250917,000000,22.18,22.2,22.09,22.09,6387,0
+ADAMN.US,D,20250918,000000,22.19,22.19,22.07,22.0706,12489,0
+ADAMN.US,D,20250919,000000,22,22.3,22,22.0999,6958,0
+ADAMN.US,D,20250922,000000,22.05,22.1229,21.91,22,17187,0
+ADAMN.US,D,20250923,000000,21.956,22.05,21.69,21.69,3615,0
+ADAMN.US,D,20250924,000000,21.99,22,21.71,21.98,116026,0
+ADAMN.US,D,20250925,000000,21.74,22,21.7109,21.96,10053,0
+ADAMN.US,D,20250926,000000,21.89,22.025,21.7914,21.93,105012,0
+ADAMN.US,D,20250929,000000,21.83,22,21.83,22,11744,0
+ADAMN.US,D,20250930,000000,22,22.495,21.91,22.31,121151,0
+ADAMN.US,D,20251001,000000,21.79,22.0751,21.7889,21.7889,21603,0
+ADAMN.US,D,20251002,000000,21.88,22.08,21.73,21.73,9666,0
+ADAMN.US,D,20251003,000000,21.85,21.98,21.8,21.89,2979,0
+ADAMN.US,D,20251006,000000,21.82,22.11,21.7912,22.11,8936,0
+ADAMN.US,D,20251007,000000,21.97,22.08,21.81,22.01,5497,0
+ADAMN.US,D,20251008,000000,21.85,22.2,21.85,22.155,4125,0
+ADAMN.US,D,20251009,000000,22.19,22.19,22.09,22.09,3311,0
+ADAMN.US,D,20251010,000000,22.2,22.2,22.08,22.08,11209,0
+ADAMN.US,D,20251013,000000,22.22,22.22,22.1,22.17,4707,0
+ADAMN.US,D,20251014,000000,22.22,22.22,22.11,22.22,4221,0
+ADAMN.US,D,20251015,000000,22.22,22.22,21.895,22.03,15395,0
+ADAMN.US,D,20251016,000000,22.12,22.12,22.0726,22.12,1711,0
+ADAMN.US,D,20251017,000000,22.15,22.15,22.1,22.1,892,0
+ADAMN.US,D,20251020,000000,22.19,22.29,22.07,22.115,10265,0
+ADAMN.US,D,20251021,000000,22.2,22.23,22.0379,22.19,3101,0
+ADAMN.US,D,20251022,000000,22.19,22.2181,22.1124,22.21,1328,0
+ADAMN.US,D,20251023,000000,22.25,22.25,22.14,22.14,1016,0
+ADAMN.US,D,20251024,000000,22.25,22.25,22.1301,22.19,7906,0
+ADAMN.US,D,20251027,000000,22.31,22.35,22.28,22.28,12251,0
+ADAMN.US,D,20251028,000000,22.3,22.3599,21.6523,21.72,20685,0
+ADAMN.US,D,20251029,000000,21.86,21.99,21.57,21.57,8077,0
+ADAMN.US,D,20251030,000000,21.56,21.9879,21.56,21.825,2754,0
+ADAMN.US,D,20251031,000000,22,22,21.64,21.68,5080,0
+ADAMN.US,D,20251103,000000,21.68,21.68,21.5,21.63,4738,0
+ADAMN.US,D,20251104,000000,21.59,21.6799,21.51,21.55,4710,0
+ADAMN.US,D,20251105,000000,21.67,21.67,21.44,21.66,19124,0
+ADAMN.US,D,20251106,000000,21.51,21.6693,21.51,21.6,8049,0
+ADAMN.US,D,20251107,000000,21.7,21.84,21.7,21.84,1530,0
+ADAMN.US,D,20251110,000000,21.88,21.88,21.7501,21.7501,2087,0
+ADAMN.US,D,20251111,000000,21.75,22.145,21.7497,22.145,3685,0
+ADAMN.US,D,20251112,000000,22.33,22.4399,22.135,22.33,2178,0
+ADAMN.US,D,20251113,000000,22.33,22.36,22.24,22.25,2254,0
+ADAMN.US,D,20251114,000000,22.33,22.36,22.28,22.32,16783,0
+ADAMN.US,D,20251117,000000,22.19,22.31,22.11,22.31,2782,0
+ADAMN.US,D,20251118,000000,22.31,22.31,22.22,22.25,21178,0
+ADAMN.US,D,20251119,000000,22.31,22.31,22.2258,22.24,3692,0
+ADAMN.US,D,20251120,000000,22.24,22.24,21.01,21.8,15235,0
+ADAMN.US,D,20251121,000000,22.11,22.24,21.965,22.08,5241,0
+ADAMN.US,D,20251124,000000,22.08,22.2399,21.97,22.1206,1762,0
+ADAMN.US,D,20251125,000000,22.24,22.26,22.01,22.25,11825,0
+ADAMN.US,D,20251126,000000,22.24,22.24,22.18,22.24,5260,0
+ADAMN.US,D,20251128,000000,22.24,22.24,22.19,22.24,2782,0
+ADAMN.US,D,20251201,000000,22.24,22.24,22.16,22.2,6807,0
+ADAMN.US,D,20251202,000000,22.24,22.41,22.1768,22.26,17802,0
+ADAMN.US,D,20251203,000000,22.23,22.41,22.15,22.299,15869,0
+ADAMN.US,D,20251204,000000,22.37,22.42,22.365,22.39,9862,0
+ADAMN.US,D,20251205,000000,22.39,22.41,22.278,22.33,6100,0
+ADAMN.US,D,20251208,000000,22.4,22.41,22.3001,22.38,6947,0
+ADAMN.US,D,20251209,000000,22.42,22.45,22.27,22.357,10898,0
+ADAMN.US,D,20251210,000000,22.42,22.4999,22.25,22.25,5508,0
+ADAMN.US,D,20251211,000000,22.43,22.5,22.18,22.25,11906,0
+ADAMN.US,D,20251212,000000,22.44,22.52,22.35,22.36,17316,0
+ADAMN.US,D,20251215,000000,22.46,22.54,22.1014,22.275,5073,0
+ADAMN.US,D,20251216,000000,22.4,22.48,22.255,22.26,4274,0
+ADAMN.US,D,20251217,000000,22.4755,22.4799,22.1814,22.47,11389,0
+ADAMN.US,D,20251218,000000,22.48,22.51,22.3,22.44,7754,0
+ADAMN.US,D,20251219,000000,22.48,22.54,22.325,22.35,14596,0
+ADAMN.US,D,20251222,000000,22.3,22.529,22.152,22.45,7773,0
+ADAMN.US,D,20251223,000000,22.37,22.54,22.34,22.34,5372,0
+ADAMN.US,D,20251224,000000,22.365,22.49,22.365,22.49,2043,0
+ADAMN.US,D,20251226,000000,22.365,22.55,22.3442,22.55,9160,0
+ADAMN.US,D,20251229,000000,22.41,22.49,22.39,22.48,4401,0
+ADAMN.US,D,20251230,000000,22.6,22.6699,22.35,22.6,25372,0
+ADAMN.US,D,20251231,000000,22.13,22.13,21.55,21.66,106152,0
+ADAMN.US,D,20260102,000000,22.0143,22.0143,21.79,21.9,8280,0
+ADAMN.US,D,20260105,000000,21.91,21.97,21.84,21.87,6916,0
+ADAMN.US,D,20260106,000000,21.87,22.1,21.86,22.1,3208,0
+ADAMN.US,D,20260107,000000,22.32,22.32,22.1326,22.32,8706,0
+ADAMN.US,D,20260108,000000,22.3,22.3299,22.14,22.2,4760,0
+ADAMN.US,D,20260109,000000,22.3499,22.35,22.14,22.14,142389,0
+ADAMN.US,D,20260112,000000,22.23,22.235,22.181,22.23,11755,0
+ADAMN.US,D,20260113,000000,22.24,22.48,22.14,22.2,3703,0
+ADAMN.US,D,20260114,000000,22.5,22.57,22.35,22.47,2090,0
+ADAMN.US,D,20260115,000000,22.54,22.6,22.08,22.6,9702,0
+ADAMN.US,D,20260116,000000,22.46,22.6,22.43,22.43,2975,0
+ADAMN.US,D,20260120,000000,22.21,22.25,21.74,22.1,5241,0
+ADAMN.US,D,20260121,000000,21.95,22.1,21.9,22.1,5357,0
+ADAMN.US,D,20260122,000000,22.1,22.3,22.05,22.05,11875,0
+ADAMN.US,D,20260123,000000,22.3,22.38,22.12,22.34,4189,0
+ADAMN.US,D,20260126,000000,22.27,22.36,22.2,22.22,6478,0
+ADAMN.US,D,20260127,000000,22.2415,22.25,21.8664,22.09,50947,0
+ADAMN.US,D,20260128,000000,22,22.32,22,22.3,17332,0
+ADAMN.US,D,20260129,000000,22.29,22.3,22.225,22.26,7889,0
+ADAMN.US,D,20260130,000000,22.38,22.46,22.18,22.36,7971,0
+ADAMN.US,D,20260202,000000,22.4,22.55,22.23,22.23,12903,0
+ADAMN.US,D,20260203,000000,22.39,22.55,22.28,22.29,4298,0
+ADAMN.US,D,20260204,000000,22.35,22.52,22.35,22.43,9748,0
+ADAMN.US,D,20260205,000000,22.29,22.48,22.235,22.32,11219,0
+ADAMN.US,D,20260206,000000,22.46,22.46,22.06,22.06,9272,0
+ADAMN.US,D,20260209,000000,21.96,22.23,21.96,22.17,18034,0
+ADAMN.US,D,20260210,000000,22.33,22.47,22.15,22.35,7524,0
+ADAMN.US,D,20260211,000000,22.344,22.505,22.32,22.42,1810,0
+ADAMN.US,D,20260212,000000,22.45,22.55,22.4,22.54,4187,0
+ADAMN.US,D,20260213,000000,22.55,22.55,22.4,22.41,3256,0
+ADAMN.US,D,20260217,000000,22.47,22.63,22.41,22.59,8734,0
+ADAMN.US,D,20260218,000000,22.65,22.72,22.65,22.71,9546,0
diff --git a/daily/us/nasdaq stocks/1/adamz.us.txt b/daily/us/nasdaq stocks/1/adamz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a80aa5f5b63c7b076a84ff00e7bb082f3d621186
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adamz.us.txt	
@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMZ.US,D,20211126,000000,17.5254,17.5254,17.4547,17.4903,49861.3,0
+ADAMZ.US,D,20211129,000000,17.6319,17.6319,17.462,17.4972,226280,0
+ADAMZ.US,D,20211130,000000,17.4903,17.4903,17.3839,17.4336,58977.2,0
+ADAMZ.US,D,20211201,000000,17.4547,17.476,17.3839,17.4263,30139.6,0
+ADAMZ.US,D,20211202,000000,17.4619,17.4619,17.3838,17.4195,54025.9,0
+ADAMZ.US,D,20211203,000000,17.5254,17.5254,17.3699,17.3699,54722.1,0
+ADAMZ.US,D,20211206,000000,17.3627,17.3839,17.2777,17.3131,62970.9,0
+ADAMZ.US,D,20211207,000000,17.3768,17.4547,17.2069,17.2422,81756.3,0
+ADAMZ.US,D,20211208,000000,17.214,17.3131,17.1642,17.2211,38555,0
+ADAMZ.US,D,20211209,000000,17.2069,17.2777,17.2069,17.2422,13072.9,0
+ADAMZ.US,D,20211210,000000,17.3309,17.3309,17.1714,17.2282,59736.9,0
+ADAMZ.US,D,20211213,000000,17.214,17.2422,17.214,17.2211,12954.3,0
+ADAMZ.US,D,20211214,000000,17.2211,17.2211,17.0796,17.1714,26383.1,0
+ADAMZ.US,D,20211215,000000,17.136,17.1998,16.9874,17.1932,23336.9,0
+ADAMZ.US,D,20211216,000000,17.2069,17.3204,17.1859,17.3204,30347.2,0
+ADAMZ.US,D,20211217,000000,17.5468,17.5468,17.1291,17.2422,33877.7,0
+ADAMZ.US,D,20211220,000000,17.2422,17.2566,16.9945,17.214,69181.9,0
+ADAMZ.US,D,20211221,000000,17.3486,17.4903,17.2671,17.3486,69866.8,0
+ADAMZ.US,D,20211222,000000,17.3486,17.4195,17.3131,17.3486,58787.9,0
+ADAMZ.US,D,20211223,000000,17.3699,17.4832,17.3598,17.4832,33591.1,0
+ADAMZ.US,D,20211227,000000,17.4832,17.561,17.4832,17.4972,38912.3,0
+ADAMZ.US,D,20211228,000000,17.561,17.6742,17.5174,17.6177,26287,0
+ADAMZ.US,D,20211229,000000,17.5752,17.6071,17.4903,17.561,27284.1,0
+ADAMZ.US,D,20211230,000000,17.7025,17.7382,17.6312,17.6667,14305.3,0
+ADAMZ.US,D,20211231,000000,17.7025,17.7956,17.6312,17.7382,13627.3,0
+ADAMZ.US,D,20220103,000000,17.7455,17.7455,17.6955,17.7382,16669.5,0
+ADAMZ.US,D,20220104,000000,17.8171,17.8526,17.7151,17.8457,33421.6,0
+ADAMZ.US,D,20220105,000000,17.8738,17.8743,17.774,17.8457,44792.4,0
+ADAMZ.US,D,20220106,000000,17.8097,17.8385,17.7383,17.774,39093.7,0
+ADAMZ.US,D,20220107,000000,17.7096,17.8097,17.7038,17.7728,11580.4,0
+ADAMZ.US,D,20220110,000000,17.774,17.8097,17.774,17.774,13051.3,0
+ADAMZ.US,D,20220111,000000,17.8457,17.8813,17.8028,17.8813,30393.3,0
+ADAMZ.US,D,20220112,000000,17.8813,17.8885,17.7884,17.8242,24823.3,0
+ADAMZ.US,D,20220113,000000,17.8564,17.8813,17.844,17.8813,1933.57,0
+ADAMZ.US,D,20220114,000000,17.8764,17.8813,17.8369,17.8813,15511.9,0
+ADAMZ.US,D,20220118,000000,17.8813,17.8885,17.7812,17.8457,24171.8,0
+ADAMZ.US,D,20220119,000000,17.8028,17.8813,17.774,17.8813,10098.5,0
+ADAMZ.US,D,20220120,000000,17.8813,17.8813,17.7812,17.7812,18331.9,0
+ADAMZ.US,D,20220121,000000,17.774,17.8599,17.774,17.8526,4060.09,0
+ADAMZ.US,D,20220124,000000,17.8134,17.8134,17.352,17.774,22194.9,0
+ADAMZ.US,D,20220125,000000,17.5955,17.7597,17.588,17.6737,12188.6,0
+ADAMZ.US,D,20220126,000000,17.7382,17.8794,17.6738,17.7216,4873.79,0
+ADAMZ.US,D,20220127,000000,17.8312,17.8312,17.1875,17.4165,35320.3,0
+ADAMZ.US,D,20220128,000000,17.3089,17.5253,17.2091,17.4666,5614.78,0
+ADAMZ.US,D,20220131,000000,17.5024,17.588,17.5024,17.588,8202.67,0
+ADAMZ.US,D,20220201,000000,17.531,17.588,17.531,17.588,6724.88,0
+ADAMZ.US,D,20220202,000000,17.5442,17.6312,17.5379,17.5737,10559.8,0
+ADAMZ.US,D,20220203,000000,17.5595,17.6881,16.9514,16.9803,35201.4,0
+ADAMZ.US,D,20220204,000000,17.1662,17.1875,16.9372,16.9372,12479.4,0
+ADAMZ.US,D,20220207,000000,17.4094,17.4094,17.1662,17.1875,5126.84,0
+ADAMZ.US,D,20220208,000000,17.2091,17.3807,16.9659,17.1662,7867.13,0
+ADAMZ.US,D,20220209,000000,17.3045,17.3807,16.9886,17.1129,3949.64,0
+ADAMZ.US,D,20220210,000000,17.0231,17.0231,16.8157,16.8944,20680.7,0
+ADAMZ.US,D,20220211,000000,17.3328,17.3328,16.8905,16.9047,2603.26,0
+ADAMZ.US,D,20220214,000000,16.8371,16.8372,14.8057,15.6786,61448,0
+ADAMZ.US,D,20220215,000000,15.7355,16.4323,15.7355,16.1325,19524.5,0
+ADAMZ.US,D,20220216,000000,16.0639,16.4003,15.9063,16.1933,20988.3,0
+ADAMZ.US,D,20220217,000000,16.4366,16.4366,16.0718,16.1075,10877.2,0
+ADAMZ.US,D,20220218,000000,16.0932,16.322,15.9143,16.0106,10836.7,0
+ADAMZ.US,D,20220222,000000,16.2732,16.2732,15.7928,15.8572,17878.9,0
+ADAMZ.US,D,20220223,000000,16.3846,16.3846,15.9824,15.9824,7366.6,0
+ADAMZ.US,D,20220224,000000,15.8429,15.8482,15.5566,15.7715,19430.8,0
+ADAMZ.US,D,20220225,000000,15.8111,16.0144,15.3637,15.7787,45283.1,0
+ADAMZ.US,D,20220228,000000,15.8285,15.9859,15.6211,15.9144,40584.1,0
+ADAMZ.US,D,20220301,000000,15.9273,16.3578,15.9273,16.1361,19950.9,0
+ADAMZ.US,D,20220302,000000,16.0216,16.272,16.0216,16.2711,12905.8,0
+ADAMZ.US,D,20220303,000000,16.172,16.322,16.172,16.2362,22780.7,0
+ADAMZ.US,D,20220304,000000,16.2807,16.2807,15.5566,15.7643,31138.5,0
+ADAMZ.US,D,20220307,000000,15.7643,15.7643,15.0562,15.5212,70655.9,0
+ADAMZ.US,D,20220308,000000,15.4852,15.5139,15.1991,15.1991,34815.5,0
+ADAMZ.US,D,20220309,000000,15.7355,15.7355,15.2493,15.4709,17976.8,0
+ADAMZ.US,D,20220310,000000,15.4782,15.5566,15.395,15.4352,14378.1,0
+ADAMZ.US,D,20220311,000000,15.5711,15.5711,15.3994,15.4816,15496.5,0
+ADAMZ.US,D,20220314,000000,15.4852,15.4852,14.0548,14.6448,93549.9,0
+ADAMZ.US,D,20220315,000000,14.5912,15.8787,14.4124,15.5783,145002,0
+ADAMZ.US,D,20220316,000000,15.7355,15.9143,15.6366,15.6568,40336.6,0
+ADAMZ.US,D,20220317,000000,16.2291,16.3649,15.7845,16.272,46770.7,0
+ADAMZ.US,D,20220318,000000,16.3079,16.4366,16.3079,16.4221,14147.4,0
+ADAMZ.US,D,20220321,000000,16.4508,16.4688,16.3437,16.373,22109.6,0
+ADAMZ.US,D,20220322,000000,16.3987,16.4932,16.3987,16.4221,11546.9,0
+ADAMZ.US,D,20220323,000000,16.4627,16.5726,16.272,16.3865,26390.6,0
+ADAMZ.US,D,20220324,000000,16.5795,16.5795,16.2148,16.2148,21888.7,0
+ADAMZ.US,D,20220325,000000,16.3614,16.4722,15.664,15.8645,24770.2,0
+ADAMZ.US,D,20220328,000000,16.222,16.4366,16.0086,16.4221,12917,0
+ADAMZ.US,D,20220329,000000,16.3079,16.4365,16.272,16.322,18283,0
+ADAMZ.US,D,20220330,000000,16.4508,16.4508,16.129,16.3649,29223.1,0
+ADAMZ.US,D,20220331,000000,16.509,16.509,16.091,16.2697,22607,0
+ADAMZ.US,D,20220401,000000,16.1518,16.509,16.0422,16.0884,21904.8,0
+ADAMZ.US,D,20220404,000000,16.261,16.261,15.9838,16.0059,24851.9,0
+ADAMZ.US,D,20220405,000000,16.2983,16.2983,15.8965,15.9838,20961.3,0
+ADAMZ.US,D,20220406,000000,16.02,16.1372,15.9331,15.9659,23879.6,0
+ADAMZ.US,D,20220407,000000,16.2885,16.2885,15.8016,15.8599,9879.35,0
+ADAMZ.US,D,20220408,000000,15.7945,16.108,15.7507,15.8965,15854.4,0
+ADAMZ.US,D,20220411,000000,15.9951,15.9951,15.6778,15.9338,20624,0
+ADAMZ.US,D,20220412,000000,15.9403,15.9403,15.8032,15.8879,3224.09,0
+ADAMZ.US,D,20220413,000000,15.7508,15.8811,15.7142,15.7989,13081.4,0
+ADAMZ.US,D,20220414,000000,15.7142,15.7507,15.6778,15.7496,7120.15,0
+ADAMZ.US,D,20220418,000000,15.882,15.882,15.8042,15.8042,5962.71,0
+ADAMZ.US,D,20220419,000000,15.6922,15.7393,15.4589,15.4589,26226,0
+ADAMZ.US,D,20220420,000000,15.5872,15.8237,15.5684,15.6048,12515.1,0
+ADAMZ.US,D,20220421,000000,15.6412,15.882,15.6048,15.8571,16786.9,0
+ADAMZ.US,D,20220422,000000,15.8599,15.9465,15.7332,15.7945,16272.6,0
+ADAMZ.US,D,20220425,000000,15.9038,16.1338,15.602,15.7507,13222.7,0
+ADAMZ.US,D,20220426,000000,16.0726,16.0726,15.6778,15.6922,3088.32,0
+ADAMZ.US,D,20220427,000000,15.9915,16.0715,15.7507,15.871,28864.5,0
+ADAMZ.US,D,20220428,000000,16.108,16.108,15.758,15.9623,31356.3,0
+ADAMZ.US,D,20220429,000000,16.1006,16.1006,15.7695,15.7872,6279.5,0
+ADAMZ.US,D,20220502,000000,15.7872,16.0322,15.7267,15.7267,8587.51,0
+ADAMZ.US,D,20220503,000000,15.7507,15.7872,15.5684,15.6048,10307.2,0
+ADAMZ.US,D,20220504,000000,15.6996,15.7925,15.6048,15.7142,12716.7,0
+ADAMZ.US,D,20220505,000000,15.7142,15.7142,15.5903,15.634,4367.81,0
+ADAMZ.US,D,20220506,000000,15.6778,15.6778,15.5903,15.6486,5787.18,0
+ADAMZ.US,D,20220509,000000,15.5903,15.7921,15.3496,15.3496,12443.8,0
+ADAMZ.US,D,20220510,000000,15.3933,15.5164,15.3568,15.388,5153.6,0
+ADAMZ.US,D,20220511,000000,15.3133,15.4311,15.182,15.182,13145.9,0
+ADAMZ.US,D,20220512,000000,15.1308,15.3132,14.9194,14.9194,16029.9,0
+ADAMZ.US,D,20220513,000000,14.9703,15.1421,14.9507,15.0361,6660.74,0
+ADAMZ.US,D,20220516,000000,15.1017,15.1017,14.8756,14.9413,11802,0
+ADAMZ.US,D,20220517,000000,15.0725,15.0725,14.8611,14.9381,4989.04,0
+ADAMZ.US,D,20220518,000000,14.8611,14.8611,14.6279,14.7735,5314.05,0
+ADAMZ.US,D,20220519,000000,14.7224,14.9048,14.5913,14.5913,18860.4,0
+ADAMZ.US,D,20220520,000000,14.8756,14.8756,14.3871,14.5839,17648.1,0
+ADAMZ.US,D,20220523,000000,14.5658,14.7297,14.5658,14.5839,1764.95,0
+ADAMZ.US,D,20220524,000000,14.5694,14.5694,14.336,14.3651,19421.3,0
+ADAMZ.US,D,20220525,000000,14.493,14.7042,14.493,14.5839,7268.26,0
+ADAMZ.US,D,20220526,000000,14.6568,14.9487,14.6568,14.7518,16316.5,0
+ADAMZ.US,D,20220527,000000,14.8025,14.9569,14.7297,14.8537,37922.4,0
+ADAMZ.US,D,20220531,000000,14.8391,14.9995,14.7807,14.7807,26312.4,0
+ADAMZ.US,D,20220601,000000,14.8976,15.4151,14.8025,14.923,15333.2,0
+ADAMZ.US,D,20220602,000000,15.0215,15.5902,15.0141,15.5719,38191.2,0
+ADAMZ.US,D,20220603,000000,15.7872,15.8535,15.5687,15.6705,16760.8,0
+ADAMZ.US,D,20220606,000000,15.7142,15.8406,15.7142,15.758,11353.5,0
+ADAMZ.US,D,20220607,000000,15.7142,15.8529,15.7142,15.7653,16323.4,0
+ADAMZ.US,D,20220608,000000,15.732,15.7785,15.7142,15.7785,4360.95,0
+ADAMZ.US,D,20220609,000000,15.809,15.8309,15.4736,15.5684,22539.8,0
+ADAMZ.US,D,20220610,000000,15.5903,15.5903,15.335,15.4552,9291.03,0
+ADAMZ.US,D,20220613,000000,15.2953,15.2953,14.7735,14.7918,40198.9,0
+ADAMZ.US,D,20220614,000000,15.2294,15.2294,14.5403,14.5839,7144.83,0
+ADAMZ.US,D,20220615,000000,14.5366,14.7008,14.4965,14.4965,20870.8,0
+ADAMZ.US,D,20220616,000000,14.4965,14.4965,13.8548,13.8911,11446.8,0
+ADAMZ.US,D,20220617,000000,13.9205,14.0735,13.8912,13.8912,3990.68,0
+ADAMZ.US,D,20220621,000000,14.0297,14.4965,14.0297,14.1465,10846.1,0
+ADAMZ.US,D,20220622,000000,14.2194,14.2194,14.1099,14.122,3950.91,0
+ADAMZ.US,D,20220623,000000,14.0369,14.212,14.0369,14.1807,8588.89,0
+ADAMZ.US,D,20220624,000000,14.2194,14.2194,13.8911,14.212,11668.9,0
+ADAMZ.US,D,20220627,000000,14.0918,14.212,14.0443,14.0735,15193.4,0
+ADAMZ.US,D,20220628,000000,14.1611,14.1611,14.0735,14.0766,4226.56,0
+ADAMZ.US,D,20220629,000000,14.0663,14.1611,13.986,14.0954,3162.37,0
+ADAMZ.US,D,20220630,000000,14.1382,14.3545,14.0636,14.0636,8895.78,0
+ADAMZ.US,D,20220701,000000,13.9965,14.4691,13.9965,14.0636,8670.6,0
+ADAMZ.US,D,20220705,000000,14.1009,14.213,14.0964,14.176,4279.67,0
+ADAMZ.US,D,20220706,000000,14.1708,14.3136,14.1708,14.1763,3562.6,0
+ADAMZ.US,D,20220707,000000,14.1831,14.2152,14.0636,14.0636,4144.3,0
+ADAMZ.US,D,20220708,000000,14.2798,14.2798,14.1756,14.1845,2223.61,0
+ADAMZ.US,D,20220711,000000,14.1831,14.2382,14.1756,14.2382,6497.92,0
+ADAMZ.US,D,20220712,000000,14.2798,14.2875,14.1756,14.1756,14003.7,0
+ADAMZ.US,D,20220713,000000,14.2278,14.2278,14.0265,14.0486,9411.8,0
+ADAMZ.US,D,20220714,000000,14.0636,14.1756,14.0636,14.1756,1093.71,0
+ADAMZ.US,D,20220715,000000,14.213,14.213,14.0278,14.1756,8726.89,0
+ADAMZ.US,D,20220718,000000,14.1692,14.1692,14.0265,14.1382,10634.1,0
+ADAMZ.US,D,20220719,000000,14.1756,14.1756,14.0039,14.1234,10392.9,0
+ADAMZ.US,D,20220720,000000,14.1308,14.1458,14.0903,14.1234,12017.4,0
+ADAMZ.US,D,20220721,000000,14.1234,14.1234,13.9965,14.1008,27834.6,0
+ADAMZ.US,D,20220722,000000,14.0265,14.1384,13.8772,13.9518,15626.9,0
+ADAMZ.US,D,20220725,000000,14.0339,14.1673,13.7504,13.9083,23792.2,0
+ADAMZ.US,D,20220726,000000,13.9422,14.0636,13.8548,14.0413,5050.36,0
+ADAMZ.US,D,20220727,000000,13.8847,14.0265,13.8799,13.9763,6577,0
+ADAMZ.US,D,20220728,000000,14.1009,14.1607,14.0039,14.0352,16628.1,0
+ADAMZ.US,D,20220729,000000,14.0636,14.2798,14.0265,14.2278,28629.4,0
+ADAMZ.US,D,20220801,000000,14.2352,14.4442,14.2352,14.2579,44921.2,0
+ADAMZ.US,D,20220802,000000,14.2798,14.5114,14.2278,14.4973,29384,0
+ADAMZ.US,D,20220803,000000,14.5114,14.8321,14.5114,14.7538,27526.3,0
+ADAMZ.US,D,20220804,000000,14.8248,14.8248,14.6232,14.7575,5141.51,0
+ADAMZ.US,D,20220805,000000,14.5334,14.7352,14.4441,14.6605,8779.17,0
+ADAMZ.US,D,20220808,000000,14.8022,14.8022,14.4744,14.668,7733.71,0
+ADAMZ.US,D,20220809,000000,14.7725,14.7725,14.3696,14.6384,13455.5,0
+ADAMZ.US,D,20220810,000000,14.6384,14.9142,14.6384,14.7278,17538.2,0
+ADAMZ.US,D,20220811,000000,14.9217,14.9217,14.7202,14.8472,9607.49,0
+ADAMZ.US,D,20220812,000000,14.9067,15.071,14.8992,15.0411,37987.6,0
+ADAMZ.US,D,20220815,000000,15.056,15.2424,15.0411,15.1828,11765.4,0
+ADAMZ.US,D,20220816,000000,15.1678,15.1903,14.9067,15.071,15834.6,0
+ADAMZ.US,D,20220817,000000,14.8607,14.9666,14.5784,14.78,14169.9,0
+ADAMZ.US,D,20220818,000000,14.689,15.0112,14.689,15.0112,15042.5,0
+ADAMZ.US,D,20220819,000000,14.9217,14.9887,14.7873,14.9527,28855.9,0
+ADAMZ.US,D,20220822,000000,14.9218,15.0336,14.8919,14.8919,13897.8,0
+ADAMZ.US,D,20220823,000000,14.8784,15.2229,14.8022,15.0112,18733.8,0
+ADAMZ.US,D,20220824,000000,15.026,15.1903,14.959,15.1903,25104.4,0
+ADAMZ.US,D,20220825,000000,14.959,15.1979,14.959,15.1828,15193.9,0
+ADAMZ.US,D,20220826,000000,15.1001,15.1095,15.0037,15.0037,4038.41,0
+ADAMZ.US,D,20220829,000000,14.959,14.9963,14.6232,14.9365,29157.5,0
+ADAMZ.US,D,20220830,000000,14.8172,14.8843,14.7726,14.7726,9134.35,0
+ADAMZ.US,D,20220831,000000,14.7873,14.959,14.7873,14.959,9263.03,0
+ADAMZ.US,D,20220901,000000,14.78,14.8472,14.474,14.6978,7670.71,0
+ADAMZ.US,D,20220902,000000,14.5925,14.5925,14.3546,14.3546,3187.3,0
+ADAMZ.US,D,20220906,000000,14.3997,14.3997,14.3622,14.3997,10844.6,0
+ADAMZ.US,D,20220907,000000,14.3622,14.3622,14.1009,14.2278,5955.09,0
+ADAMZ.US,D,20220908,000000,14.1983,14.2502,14.1756,14.2118,3957.99,0
+ADAMZ.US,D,20220909,000000,14.3397,14.3397,14.1458,14.2875,7863.72,0
+ADAMZ.US,D,20220912,000000,14.3227,14.7575,14.3172,14.5114,9450.67,0
+ADAMZ.US,D,20220913,000000,14.3248,14.3248,14.2846,14.2846,463.754,0
+ADAMZ.US,D,20220914,000000,14.1831,14.2689,14.1009,14.1084,3148.43,0
+ADAMZ.US,D,20220915,000000,14.3248,14.3248,14.2579,14.265,4055.84,0
+ADAMZ.US,D,20220916,000000,14.2502,14.3248,14.2502,14.2689,3208.75,0
+ADAMZ.US,D,20220919,000000,14.2502,14.2502,13.9518,14.0862,7492.45,0
+ADAMZ.US,D,20220920,000000,14.0284,14.0824,13.9591,14.0339,3736.84,0
+ADAMZ.US,D,20220921,000000,13.9518,14.4306,13.8995,14.4306,12609.8,0
+ADAMZ.US,D,20220922,000000,13.9523,14.2278,13.9145,13.9145,6271.41,0
+ADAMZ.US,D,20220923,000000,13.9146,13.9146,13.4966,13.601,17358.6,0
+ADAMZ.US,D,20220926,000000,13.2542,13.4644,12.3478,12.3478,15181.9,0
+ADAMZ.US,D,20220927,000000,12.4595,12.6834,12.355,12.5194,15345.4,0
+ADAMZ.US,D,20220928,000000,12.5954,13.3548,12.5342,12.7132,2895.11,0
+ADAMZ.US,D,20220929,000000,12.5277,12.7113,11.4479,11.7924,21417,0
+ADAMZ.US,D,20220930,000000,11.8154,11.8154,11.5948,11.6621,20600.8,0
+ADAMZ.US,D,20221003,000000,11.7543,12.0866,11.6394,11.9838,9539.73,0
+ADAMZ.US,D,20221004,000000,12.252,12.252,12.0068,12.1286,6169.16,0
+ADAMZ.US,D,20221005,000000,11.9838,11.9838,11.8308,11.8999,8205.08,0
+ADAMZ.US,D,20221006,000000,11.8691,11.9762,11.7543,11.7543,4084.91,0
+ADAMZ.US,D,20221007,000000,11.7159,11.9646,11.3941,11.9456,14092.1,0
+ADAMZ.US,D,20221010,000000,11.3941,11.8256,11.3941,11.4392,15438.5,0
+ADAMZ.US,D,20221011,000000,11.4096,11.9838,11.3098,11.4633,18252.8,0
+ADAMZ.US,D,20221012,000000,11.5627,11.6773,11.5366,11.5366,3250.43,0
+ADAMZ.US,D,20221013,000000,11.6087,11.6087,11.4228,11.4228,910.225,0
+ADAMZ.US,D,20221014,000000,11.6451,11.7543,11.6451,11.7543,1471.77,0
+ADAMZ.US,D,20221017,000000,12.1064,12.1064,11.4479,11.7159,8621.67,0
+ADAMZ.US,D,20221018,000000,11.7159,11.8308,11.5858,11.8308,3960.85,0
+ADAMZ.US,D,20221019,000000,11.7848,12.0222,11.7848,12.0222,1996.74,0
+ADAMZ.US,D,20221020,000000,11.9839,12.1944,11.9838,12.1523,5219.75,0
+ADAMZ.US,D,20221021,000000,12.0019,12.0414,11.961,12.0222,9881.88,0
+ADAMZ.US,D,20221024,000000,11.961,12.0604,11.961,12.0222,5931.48,0
+ADAMZ.US,D,20221025,000000,12.0604,12.252,12.0604,12.252,7232.17,0
+ADAMZ.US,D,20221026,000000,11.9476,12.3744,11.9476,12.0759,1308.53,0
+ADAMZ.US,D,20221027,000000,12.183,12.183,12.1218,12.1218,1196.22,0
+ADAMZ.US,D,20221028,000000,12.1754,12.2596,12.0988,12.1791,9752.6,0
+ADAMZ.US,D,20221031,000000,12.1294,12.3438,12.1294,12.3438,3963.46,0
+ADAMZ.US,D,20221101,000000,12.3285,12.3285,11.9838,11.9838,6972.3,0
+ADAMZ.US,D,20221102,000000,12.0222,12.0223,11.9456,11.9838,2641.87,0
+ADAMZ.US,D,20221103,000000,11.9456,12.0988,11.8078,12.0604,7341.87,0
+ADAMZ.US,D,20221104,000000,12.0604,12.2366,12.0604,12.2366,1198.83,0
+ADAMZ.US,D,20221107,000000,11.8461,12.1064,11.7543,11.8842,14247.5,0
+ADAMZ.US,D,20221108,000000,11.9148,12.0988,11.7772,11.8767,14276.3,0
+ADAMZ.US,D,20221109,000000,11.8001,12.068,11.8001,11.9225,9641.59,0
+ADAMZ.US,D,20221110,000000,12.0604,12.5199,12.0604,12.5199,19842.1,0
+ADAMZ.US,D,20221111,000000,12.474,12.941,12.4674,12.9028,12696.1,0
+ADAMZ.US,D,20221114,000000,12.941,13.1325,12.811,12.8828,15101.6,0
+ADAMZ.US,D,20221115,000000,12.8966,12.9087,12.5073,12.5506,40163.5,0
+ADAMZ.US,D,20221116,000000,12.5659,12.6807,12.5582,12.6807,8949.46,0
+ADAMZ.US,D,20221117,000000,12.7343,12.7343,12.336,12.4816,5744.73,0
+ADAMZ.US,D,20221118,000000,12.5582,12.6655,12.4433,12.5007,12279.5,0
+ADAMZ.US,D,20221121,000000,12.6883,12.8415,12.5199,12.8415,9655.96,0
+ADAMZ.US,D,20221122,000000,12.4968,12.7114,12.4968,12.6868,20128.1,0
+ADAMZ.US,D,20221123,000000,12.5812,12.8492,12.511,12.7881,12991.2,0
+ADAMZ.US,D,20221125,000000,12.8033,12.8033,12.6348,12.7267,16053.6,0
+ADAMZ.US,D,20221128,000000,12.9179,12.9179,12.673,12.6845,12898.5,0
+ADAMZ.US,D,20221129,000000,12.6807,12.8317,12.2672,12.2672,18995.8,0
+ADAMZ.US,D,20221130,000000,12.3821,12.7115,12.1218,12.4783,16650.4,0
+ADAMZ.US,D,20221201,000000,12.5318,12.7881,12.5318,12.7497,6725.48,0
+ADAMZ.US,D,20221202,000000,12.8722,12.9028,12.6348,12.7267,23430.7,0
+ADAMZ.US,D,20221205,000000,12.8147,12.8262,12.4588,12.7038,19804.2,0
+ADAMZ.US,D,20221206,000000,12.7267,12.7267,12.5277,12.5582,12087.5,0
+ADAMZ.US,D,20221207,000000,12.5812,12.7114,12.5353,12.6448,11102.9,0
+ADAMZ.US,D,20221208,000000,12.6578,12.6834,12.5277,12.5277,1949.73,0
+ADAMZ.US,D,20221209,000000,12.4663,12.7114,12.4663,12.6119,2997.08,0
+ADAMZ.US,D,20221212,000000,12.4816,12.6348,12.2596,12.2596,14609.3,0
+ADAMZ.US,D,20221213,000000,12.474,12.6807,12.3669,12.3669,7862.93,0
+ADAMZ.US,D,20221214,000000,12.561,12.561,12.3669,12.3669,4573.32,0
+ADAMZ.US,D,20221215,000000,12.3669,12.451,12.2672,12.2672,19321,0
+ADAMZ.US,D,20221216,000000,12.2442,12.4816,12.2442,12.4279,6462.99,0
+ADAMZ.US,D,20221219,000000,12.3669,12.3669,12.0988,12.1294,19250.5,0
+ADAMZ.US,D,20221220,000000,12.1362,12.177,12.0604,12.0988,12160.7,0
+ADAMZ.US,D,20221221,000000,12.1447,12.1447,11.923,12.0641,7367.99,0
+ADAMZ.US,D,20221222,000000,12.0641,12.0641,11.8383,11.8767,19695.8,0
+ADAMZ.US,D,20221223,000000,11.9074,11.9456,11.6891,11.7237,16491.1,0
+ADAMZ.US,D,20221227,000000,11.7285,11.8383,11.7237,11.8383,26491.8,0
+ADAMZ.US,D,20221228,000000,11.8999,12.091,11.5169,11.6547,65021.6,0
+ADAMZ.US,D,20221229,000000,11.763,11.9048,11.6803,11.8487,31898.4,0
+ADAMZ.US,D,20221230,000000,11.8813,12.2518,11.7472,12.023,36832.4,0
+ADAMZ.US,D,20230103,000000,11.9484,12.1808,11.9484,12.1415,4846.48,0
+ADAMZ.US,D,20230104,000000,12.0825,12.3228,12.031,12.3228,6939.3,0
+ADAMZ.US,D,20230105,000000,12.2204,12.4963,12.2204,12.378,9920,0
+ADAMZ.US,D,20230106,000000,12.4963,12.6224,12.441,12.594,21159.1,0
+ADAMZ.US,D,20230109,000000,12.6933,12.9536,12.6933,12.8984,11756.6,0
+ADAMZ.US,D,20230110,000000,12.8984,13.1507,12.7328,13.1507,12849.9,0
+ADAMZ.US,D,20230111,000000,13.2199,13.3242,13.2199,13.3242,1244.28,0
+ADAMZ.US,D,20230112,000000,13.5132,13.5212,13.0561,13.3871,20297.8,0
+ADAMZ.US,D,20230113,000000,13.5132,13.9232,13.3161,13.6921,27273.9,0
+ADAMZ.US,D,20230117,000000,13.9786,14.0882,13.742,13.8917,16008.2,0
+ADAMZ.US,D,20230118,000000,14.073,14.9782,13.7972,14.0336,69867.4,0
+ADAMZ.US,D,20230119,000000,14.0547,14.0547,13.9232,13.9391,13311.6,0
+ADAMZ.US,D,20230120,000000,13.9548,14.1362,13.9074,14.1203,5220.65,0
+ADAMZ.US,D,20230123,000000,14.2505,14.286,14.1558,14.286,12780.1,0
+ADAMZ.US,D,20230124,000000,14.3914,14.3914,14.1915,14.3016,10244.7,0
+ADAMZ.US,D,20230125,000000,14.1597,14.2703,14.1597,14.2703,1253.15,0
+ADAMZ.US,D,20230126,000000,14.349,14.4357,14.286,14.4143,18016,0
+ADAMZ.US,D,20230127,000000,14.3882,14.4279,14.3174,14.357,25646.6,0
+ADAMZ.US,D,20230130,000000,14.3805,14.5461,14.3097,14.5461,13860.8,0
+ADAMZ.US,D,20230131,000000,14.3174,14.4673,14.3174,14.3293,5144.54,0
+ADAMZ.US,D,20230201,000000,14.4515,14.8536,14.4082,14.7983,16865.6,0
+ADAMZ.US,D,20230202,000000,14.7827,14.8219,14.6138,14.7794,31023.3,0
+ADAMZ.US,D,20230203,000000,14.7038,14.7275,14.357,14.4279,19536.8,0
+ADAMZ.US,D,20230206,000000,14.8143,15.1838,14.7037,14.8219,68744.9,0
+ADAMZ.US,D,20230207,000000,14.9166,15.0743,14.7118,14.8027,14057.4,0
+ADAMZ.US,D,20230208,000000,14.8219,14.8417,14.7936,14.807,5797.76,0
+ADAMZ.US,D,20230209,000000,14.8812,14.9716,14.8614,14.8614,7408.6,0
+ADAMZ.US,D,20230210,000000,14.9011,14.9955,14.901,14.9089,6494.1,0
+ADAMZ.US,D,20230213,000000,14.9166,14.9955,14.8219,14.8219,15604.8,0
+ADAMZ.US,D,20230214,000000,14.9404,14.9797,14.8913,14.9797,6513.13,0
+ADAMZ.US,D,20230215,000000,14.9718,14.9797,14.8219,14.8219,5582.14,0
+ADAMZ.US,D,20230216,000000,14.8219,14.9797,14.7983,14.901,6629.82,0
+ADAMZ.US,D,20230217,000000,14.9562,14.9562,14.8773,14.901,4660.02,0
+ADAMZ.US,D,20230221,000000,14.8773,14.8773,14.6249,14.6407,11572.6,0
+ADAMZ.US,D,20230222,000000,14.6643,14.6643,14.4673,14.4831,7587.44,0
+ADAMZ.US,D,20230223,000000,14.4438,14.5224,14.4279,14.4515,9164.04,0
+ADAMZ.US,D,20230224,000000,14.5067,14.5224,14.5067,14.5067,4044.86,0
+ADAMZ.US,D,20230227,000000,14.5067,14.5067,14.5067,14.5067,1229.06,0
+ADAMZ.US,D,20230228,000000,14.4859,14.5855,14.4438,14.4438,1605.76,0
+ADAMZ.US,D,20230301,000000,14.5698,14.5855,14.4358,14.4358,1853.1,0
+ADAMZ.US,D,20230302,000000,14.4279,14.5067,14.4201,14.4279,18552.5,0
+ADAMZ.US,D,20230303,000000,14.4438,14.4515,14.4279,14.4514,7376.89,0
+ADAMZ.US,D,20230306,000000,14.4633,14.5382,14.4279,14.5381,1358.43,0
+ADAMZ.US,D,20230307,000000,14.4358,14.4358,14.4358,14.4358,665.899,0
+ADAMZ.US,D,20230308,000000,14.4279,14.5148,14.2687,14.2703,10716.5,0
+ADAMZ.US,D,20230309,000000,14.4279,14.4279,14.2151,14.2151,6109.78,0
+ADAMZ.US,D,20230310,000000,14.1125,14.1125,13.3242,13.3693,26523,0
+ADAMZ.US,D,20230313,000000,13.3005,13.3634,12.5435,12.985,36887,0
+ADAMZ.US,D,20230314,000000,13.0481,13.2413,12.5435,12.7012,19297.1,0
+ADAMZ.US,D,20230315,000000,12.591,12.591,12.1808,12.2991,17584.8,0
+ADAMZ.US,D,20230316,000000,12.6145,13.3044,12.6145,13.3044,8919.24,0
+ADAMZ.US,D,20230317,000000,13.5782,13.5782,12.591,12.6145,9613.05,0
+ADAMZ.US,D,20230320,000000,12.8196,13.151,12.504,12.6145,28111.1,0
+ADAMZ.US,D,20230321,000000,13.0088,13.2293,12.9219,13.0088,9162.77,0
+ADAMZ.US,D,20230322,000000,12.9693,13.1192,12.9693,13.0863,7426.36,0
+ADAMZ.US,D,20230323,000000,13.0481,13.165,13.0481,13.1113,15410.8,0
+ADAMZ.US,D,20230324,000000,13.0206,13.0718,13.0167,13.0324,5776.2,0
+ADAMZ.US,D,20230327,000000,13.0323,13.0893,12.9614,12.9614,10908,0
+ADAMZ.US,D,20230328,000000,12.8274,13.3414,12.8274,13.3414,10169.8,0
+ADAMZ.US,D,20230329,000000,13.3713,13.5212,13.3713,13.5212,665.899,0
+ADAMZ.US,D,20230330,000000,13.422,13.5111,13.422,13.5111,312.713,0
+ADAMZ.US,D,20230331,000000,13.8993,14.045,13.689,13.8104,10210.7,0
+ADAMZ.US,D,20230403,000000,13.9471,13.9471,13.6728,13.8347,3364.45,0
+ADAMZ.US,D,20230404,000000,13.7781,14.1428,13.7495,14.1428,6196.18,0
+ADAMZ.US,D,20230405,000000,14.0612,14.0612,13.6988,13.77,4956.45,0
+ADAMZ.US,D,20230406,000000,13.885,13.885,13.4706,13.4706,1359.62,0
+ADAMZ.US,D,20230410,000000,13.6177,13.6771,13.5515,13.5515,2810.71,0
+ADAMZ.US,D,20230411,000000,13.5111,13.8347,13.3493,13.4706,6046.62,0
+ADAMZ.US,D,20230412,000000,13.5921,13.7476,13.4058,13.4301,3746.38,0
+ADAMZ.US,D,20230413,000000,13.6244,13.7457,13.5111,13.5111,5343.32,0
+ADAMZ.US,D,20230414,000000,13.7377,14.1178,13.4949,13.9641,17471.1,0
+ADAMZ.US,D,20230417,000000,14.0126,14.1096,13.7133,13.7538,15034.9,0
+ADAMZ.US,D,20230418,000000,13.7538,13.9965,13.7538,13.9965,3019.6,0
+ADAMZ.US,D,20230420,000000,13.7541,13.7944,13.6567,13.77,5337.14,0
+ADAMZ.US,D,20230421,000000,13.5921,13.7681,13.5515,13.5516,3045.56,0
+ADAMZ.US,D,20230424,000000,13.5596,13.5596,13.5191,13.5515,2401.59,0
+ADAMZ.US,D,20230425,000000,13.4787,13.6061,13.4787,13.6061,1721.78,0
+ADAMZ.US,D,20230427,000000,13.6324,13.9156,13.6324,13.9156,3580.75,0
+ADAMZ.US,D,20230428,000000,13.6487,13.9965,13.6083,13.9157,6555.86,0
+ADAMZ.US,D,20230501,000000,13.9561,14.0046,13.4544,14.0046,12005.4,0
+ADAMZ.US,D,20230502,000000,14.2068,14.2068,13.5354,13.6728,12024,0
+ADAMZ.US,D,20230503,000000,13.5758,13.9156,13.5515,13.9156,10178.6,0
+ADAMZ.US,D,20230504,000000,13.4665,13.5515,13.2885,13.2885,9204.66,0
+ADAMZ.US,D,20230505,000000,13.5306,14.053,13.1996,13.1996,5474.34,0
+ADAMZ.US,D,20230508,000000,13.3817,13.3817,13.2519,13.2683,1216.24,0
+ADAMZ.US,D,20230509,000000,13.1066,13.4706,13.1065,13.1471,3818.07,0
+ADAMZ.US,D,20230510,000000,13.3493,13.5872,13.0661,13.5815,2563.51,0
+ADAMZ.US,D,20230511,000000,13.228,13.2805,13.228,13.228,4925.55,0
+ADAMZ.US,D,20230512,000000,13.2683,13.2764,13.2683,13.2683,3141.97,0
+ADAMZ.US,D,20230515,000000,13.1875,13.2683,13.1147,13.1147,11397.3,0
+ADAMZ.US,D,20230516,000000,13.0621,13.1065,13.0175,13.0175,4627.67,0
+ADAMZ.US,D,20230517,000000,13.2683,13.2926,13.1471,13.1471,3589.41,0
+ADAMZ.US,D,20230518,000000,13.147,13.3493,13.147,13.2764,2648.79,0
+ADAMZ.US,D,20230519,000000,13.3493,13.3493,13.0338,13.0338,8490.24,0
+ADAMZ.US,D,20230522,000000,13.0338,13.3088,13.0338,13.2846,18060.7,0
+ADAMZ.US,D,20230523,000000,13.2885,13.3493,13.228,13.2683,3710.54,0
+ADAMZ.US,D,20230524,000000,13.2683,13.3493,13.1875,13.3493,7231.97,0
+ADAMZ.US,D,20230525,000000,13.4302,13.4302,13.3493,13.3977,2711.83,0
+ADAMZ.US,D,20230526,000000,13.414,13.414,13.414,13.414,249.676,0
+ADAMZ.US,D,20230530,000000,13.414,13.5676,13.414,13.4301,2362.04,0
+ADAMZ.US,D,20230531,000000,13.3655,13.3736,13.2522,13.3575,6476.76,0
+ADAMZ.US,D,20230601,000000,13.5758,13.6005,13.5758,13.5927,1339.84,0
+ADAMZ.US,D,20230602,000000,13.6244,13.7457,13.5273,13.5273,6511.37,0
+ADAMZ.US,D,20230605,000000,13.6324,13.6728,13.5191,13.6209,5019.49,0
+ADAMZ.US,D,20230606,000000,13.6405,13.689,13.5838,13.6888,5969.99,0
+ADAMZ.US,D,20230607,000000,13.6728,13.745,13.6728,13.6728,2548.68,0
+ADAMZ.US,D,20230608,000000,13.7377,13.8786,13.6971,13.8388,3914.48,0
+ADAMZ.US,D,20230609,000000,13.8792,13.9641,13.8792,13.9157,4076.4,0
+ADAMZ.US,D,20230612,000000,13.9641,14.5547,13.9641,14.3606,13307,0
+ADAMZ.US,D,20230613,000000,14.4819,14.5223,14.4496,14.4822,4295.18,0
+ADAMZ.US,D,20230614,000000,14.219,14.364,14.215,14.304,1341.08,0
+ADAMZ.US,D,20230615,000000,14.3606,14.5223,14.304,14.498,5864.93,0
+ADAMZ.US,D,20230616,000000,14.49,14.498,14.4897,14.498,1164.33,0
+ADAMZ.US,D,20230620,000000,14.5223,14.5507,14.498,14.5304,1699.53,0
+ADAMZ.US,D,20230621,000000,14.5548,14.6033,14.312,14.6033,6490.35,0
+ADAMZ.US,D,20230622,000000,14.6022,14.6033,14.563,14.563,1931.9,0
+ADAMZ.US,D,20230623,000000,14.5952,14.5952,14.5466,14.5466,966.57,0
+ADAMZ.US,D,20230626,000000,14.6033,14.7408,14.563,14.7408,1213.77,0
+ADAMZ.US,D,20230627,000000,14.7004,14.7489,14.6898,14.7085,2631.49,0
+ADAMZ.US,D,20230628,000000,14.7569,14.838,14.7248,14.8025,3258.15,0
+ADAMZ.US,D,20230629,000000,14.8036,14.8284,14.7952,14.8011,3462.56,0
+ADAMZ.US,D,20230630,000000,14.8864,15.2015,14.878,14.9197,2239.2,0
+ADAMZ.US,D,20230703,000000,14.9196,14.9197,14.8368,14.8368,4331.21,0
+ADAMZ.US,D,20230705,000000,14.8368,14.8368,14.5964,14.6295,3845.01,0
+ADAMZ.US,D,20230706,000000,14.4388,14.6169,14.4223,14.4637,4089.92,0
+ADAMZ.US,D,20230707,000000,14.5881,14.6935,14.5881,14.6876,1407.94,0
+ADAMZ.US,D,20230710,000000,14.7541,14.7541,14.746,14.746,2964.29,0
+ADAMZ.US,D,20230711,000000,14.7372,14.7538,14.3808,14.5175,6266.39,0
+ADAMZ.US,D,20230712,000000,14.5715,14.7538,14.5465,14.752,8795.14,0
+ADAMZ.US,D,20230713,000000,14.845,14.845,14.5431,14.6703,7165.21,0
+ADAMZ.US,D,20230714,000000,14.6112,14.903,14.6112,14.903,2668.7,0
+ADAMZ.US,D,20230717,000000,14.8864,14.8864,14.6122,14.7538,6250.7,0
+ADAMZ.US,D,20230718,000000,14.7538,14.9023,14.5881,14.7787,9858.04,0
+ADAMZ.US,D,20230719,000000,14.8285,14.9029,14.6295,14.7538,8542.99,0
+ADAMZ.US,D,20230720,000000,14.6958,14.8617,14.6958,14.8532,2104.07,0
+ADAMZ.US,D,20230721,000000,14.733,14.733,14.733,14.733,764.9,0
+ADAMZ.US,D,20230724,000000,14.7704,14.8118,14.6379,14.6379,8425.96,0
+ADAMZ.US,D,20230725,000000,14.6047,14.7123,14.5964,14.6544,12921.2,0
+ADAMZ.US,D,20230726,000000,14.7704,14.7787,14.6711,14.6711,1689.05,0
+ADAMZ.US,D,20230727,000000,14.7372,14.8036,14.6295,14.6295,7943.38,0
+ADAMZ.US,D,20230728,000000,14.6958,14.7427,14.4679,14.5217,17644.5,0
+ADAMZ.US,D,20230731,000000,14.5631,14.7537,14.5631,14.6878,4071.82,0
+ADAMZ.US,D,20230801,000000,14.5964,14.8779,14.5964,14.7579,3113.89,0
+ADAMZ.US,D,20230802,000000,14.845,14.845,14.6295,14.6711,6120.4,0
+ADAMZ.US,D,20230803,000000,14.8864,14.9653,14.5051,14.6876,13174.6,0
+ADAMZ.US,D,20230804,000000,14.7208,14.7208,14.5594,14.5881,3092.17,0
+ADAMZ.US,D,20230807,000000,14.7123,14.7123,14.3393,14.4223,15018.1,0
+ADAMZ.US,D,20230808,000000,14.3881,14.4414,14.3881,14.4223,3298.48,0
+ADAMZ.US,D,20230809,000000,14.53,14.53,14.3808,14.3808,2008.76,0
+ADAMZ.US,D,20230810,000000,14.3641,14.4323,14.3145,14.3808,7383.58,0
+ADAMZ.US,D,20230811,000000,14.3808,14.4223,14.1736,14.4223,11543.4,0
+ADAMZ.US,D,20230814,000000,14.4223,14.4223,14.2731,14.4223,9152.26,0
+ADAMZ.US,D,20230815,000000,14.3583,14.4306,14.3145,14.3145,1056.86,0
+ADAMZ.US,D,20230816,000000,14.3808,14.4637,14.3196,14.4056,4916.35,0
+ADAMZ.US,D,20230817,000000,14.4553,14.4803,14.3063,14.3145,5050.27,0
+ADAMZ.US,D,20230818,000000,14.3642,14.488,14.2981,14.2981,5373.6,0
+ADAMZ.US,D,20230821,000000,14.3393,14.4327,14.3393,14.3808,5497.87,0
+ADAMZ.US,D,20230822,000000,14.4637,14.4689,14.4637,14.4689,1021.87,0
+ADAMZ.US,D,20230823,000000,14.4885,14.4885,14.3242,14.4306,3381.72,0
+ADAMZ.US,D,20230824,000000,14.5051,14.5051,14.3642,14.3807,2178.88,0
+ADAMZ.US,D,20230825,000000,14.4388,14.4981,14.4388,14.4981,2738.68,0
+ADAMZ.US,D,20230828,000000,14.4139,14.5051,14.4139,14.4637,4986.33,0
+ADAMZ.US,D,20230829,000000,14.5051,14.8698,14.5051,14.787,14294.2,0
+ADAMZ.US,D,20230830,000000,14.628,14.7289,14.628,14.7289,4036.84,0
+ADAMZ.US,D,20230831,000000,14.861,14.861,14.7123,14.7123,2140.27,0
+ADAMZ.US,D,20230901,000000,14.7256,14.7371,14.5134,14.6876,3730.39,0
+ADAMZ.US,D,20230905,000000,14.5465,14.6626,14.5051,14.5945,18211.6,0
+ADAMZ.US,D,20230906,000000,14.6829,14.7704,14.5051,14.7704,8295.67,0
+ADAMZ.US,D,20230907,000000,14.5465,14.5465,14.5465,14.5465,487.412,0
+ADAMZ.US,D,20230908,000000,14.6295,14.7124,14.6295,14.7124,1101.5,0
+ADAMZ.US,D,20230911,000000,14.704,14.7123,14.4472,14.5217,12665.4,0
+ADAMZ.US,D,20230912,000000,14.5715,14.5715,14.3808,14.4222,12375.9,0
+ADAMZ.US,D,20230913,000000,14.5051,14.6212,14.4553,14.5382,5537.68,0
+ADAMZ.US,D,20230914,000000,14.5385,14.5549,14.3311,14.4223,18577.1,0
+ADAMZ.US,D,20230915,000000,14.5217,14.7703,14.5217,14.6088,4221.42,0
+ADAMZ.US,D,20230918,000000,14.6626,14.6626,14.5051,14.5051,2552.88,0
+ADAMZ.US,D,20230919,000000,14.4306,14.5799,14.4306,14.5093,6549.91,0
+ADAMZ.US,D,20230920,000000,14.5217,14.5549,14.5051,14.5051,5115.42,0
+ADAMZ.US,D,20230921,000000,14.5051,14.5051,14.4472,14.4636,2977.56,0
+ADAMZ.US,D,20230922,000000,14.3642,14.3642,14.3641,14.3642,1573.23,0
+ADAMZ.US,D,20230925,000000,14.3393,14.3808,14.3393,14.3724,2808.65,0
+ADAMZ.US,D,20230926,000000,14.3808,14.3808,14.3808,14.3808,5950.29,0
+ADAMZ.US,D,20230927,000000,14.6626,14.6626,14.3903,14.4885,8920.62,0
+ADAMZ.US,D,20230928,000000,14.5969,14.75,14.4524,14.4524,9832.45,0
+ADAMZ.US,D,20230929,000000,14.4441,14.75,14.4441,14.4609,9040.82,0
+ADAMZ.US,D,20231002,000000,15.005,15.005,14.5885,14.5885,10565.2,0
+ADAMZ.US,D,20231003,000000,14.5121,14.5376,14.2996,14.4099,7089.38,0
+ADAMZ.US,D,20231005,000000,14.4524,14.6283,14.2997,14.6283,895.142,0
+ADAMZ.US,D,20231006,000000,14.5036,14.5121,14.2484,14.4441,2688.95,0
+ADAMZ.US,D,20231009,000000,14.4441,14.4441,14.2756,14.427,1472.69,0
+ADAMZ.US,D,20231010,000000,14.2825,14.3002,14.24,14.2962,5097.95,0
+ADAMZ.US,D,20231011,000000,14.3674,14.5205,14.3674,14.4968,1738.52,0
+ADAMZ.US,D,20231012,000000,14.4864,14.5545,14.3886,14.4524,21537.5,0
+ADAMZ.US,D,20231013,000000,14.4426,14.614,14.4426,14.614,2913.62,0
+ADAMZ.US,D,20231016,000000,14.7415,14.75,14.5376,14.5376,5782.54,0
+ADAMZ.US,D,20231017,000000,14.4099,14.4099,14.2959,14.2959,935.135,0
+ADAMZ.US,D,20231018,000000,14.244,14.308,14.2399,14.2399,1159.8,0
+ADAMZ.US,D,20231019,000000,14.1889,14.2867,14.1123,14.1123,9065.52,0
+ADAMZ.US,D,20231020,000000,14.2654,14.2654,14.0785,14.1379,3282.97,0
+ADAMZ.US,D,20231023,000000,13.9849,13.9849,13.4917,13.4917,4980.33,0
+ADAMZ.US,D,20231024,000000,13.8573,13.8573,13.8148,13.8148,1909.08,0
+ADAMZ.US,D,20231025,000000,13.8573,13.8573,13.0157,13.3048,7551.66,0
+ADAMZ.US,D,20231026,000000,13.3048,13.3048,13.0328,13.1433,9814.8,0
+ADAMZ.US,D,20231027,000000,13.8828,13.8828,13.1433,13.1857,885.732,0
+ADAMZ.US,D,20231030,000000,13.3471,13.4005,13.1858,13.1858,2171.39,0
+ADAMZ.US,D,20231031,000000,13.5938,13.8318,13.4868,13.4868,4289.86,0
+ADAMZ.US,D,20231101,000000,13.8148,13.8148,13.6788,13.7025,9445.45,0
+ADAMZ.US,D,20231102,000000,13.7638,13.8998,13.6788,13.6958,8780.86,0
+ADAMZ.US,D,20231103,000000,13.7722,13.8403,13.7299,13.7299,10987.5,0
+ADAMZ.US,D,20231106,000000,13.7893,13.9424,13.7044,13.8573,3465.29,0
+ADAMZ.US,D,20231107,000000,13.847,13.9177,13.7044,13.9169,5192.06,0
+ADAMZ.US,D,20231108,000000,13.6746,13.9648,13.6746,13.6873,2686.6,0
+ADAMZ.US,D,20231109,000000,13.8573,13.8726,13.6874,13.8573,1843.21,0
+ADAMZ.US,D,20231110,000000,13.7893,13.7893,13.7893,13.7893,692.823,0
+ADAMZ.US,D,20231114,000000,13.9425,14.0105,13.8829,13.8829,9672.47,0
+ADAMZ.US,D,20231116,000000,13.9084,14.0273,13.8998,14.019,3319.43,0
+ADAMZ.US,D,20231117,000000,13.9849,14.0273,13.8829,13.9424,2908.91,0
+ADAMZ.US,D,20231120,000000,13.8573,13.8573,13.6107,13.6107,4645.09,0
+ADAMZ.US,D,20231121,000000,13.7384,13.7384,13.6107,13.7299,1547.97,0
+ADAMZ.US,D,20231122,000000,13.7638,13.9084,13.7299,13.7722,13333,0
+ADAMZ.US,D,20231124,000000,13.7979,13.7979,13.7979,13.7979,278.776,0
+ADAMZ.US,D,20231127,000000,13.7722,13.7808,13.6022,13.7257,10652.3,0
+ADAMZ.US,D,20231128,000000,13.6022,13.9649,13.6022,13.7979,22240.9,0
+ADAMZ.US,D,20231129,000000,13.9169,14.0699,13.7979,14.019,14275.2,0
+ADAMZ.US,D,20231130,000000,14.0528,14.1123,13.8659,13.8659,22462,0
+ADAMZ.US,D,20231201,000000,13.8998,14.0869,13.8778,14.0699,17996.9,0
+ADAMZ.US,D,20231204,000000,14.1294,14.291,14.0699,14.0954,6738.85,0
+ADAMZ.US,D,20231205,000000,14.2484,14.3928,14.2484,14.3928,6268.34,0
+ADAMZ.US,D,20231206,000000,14.4089,14.563,14.3758,14.495,12206.1,0
+ADAMZ.US,D,20231207,000000,14.563,14.6649,14.4609,14.4779,10766.4,0
+ADAMZ.US,D,20231208,000000,14.6012,14.6649,14.5376,14.6565,4339.26,0
+ADAMZ.US,D,20231211,000000,14.6566,14.7585,14.6394,14.7585,7850.43,0
+ADAMZ.US,D,20231212,000000,14.699,14.7076,14.6394,14.6394,4996.8,0
+ADAMZ.US,D,20231213,000000,14.6904,14.767,14.1123,14.4779,49668,0
+ADAMZ.US,D,20231214,000000,14.6224,14.8606,14.6224,14.8605,19127.3,0
+ADAMZ.US,D,20231215,000000,15.1666,15.1666,14.8861,14.9114,8678.52,0
+ADAMZ.US,D,20231218,000000,14.9114,15.005,14.784,14.7926,18541.5,0
+ADAMZ.US,D,20231219,000000,14.6649,15.005,14.4702,14.835,31916.9,0
+ADAMZ.US,D,20231220,000000,15.0475,15.1241,14.8869,15.0049,5963.69,0
+ADAMZ.US,D,20231221,000000,14.903,15.0538,14.7118,14.7751,8562.07,0
+ADAMZ.US,D,20231222,000000,14.8606,15.2005,14.8606,15.1327,6524.77,0
+ADAMZ.US,D,20231226,000000,15.192,15.2706,14.9318,15.1497,9600.72,0
+ADAMZ.US,D,20231227,000000,15.2344,15.2475,14.8775,15.1241,13253,0
+ADAMZ.US,D,20231228,000000,15.4706,15.4949,15.0871,15.2526,12620.7,0
+ADAMZ.US,D,20231229,000000,15.2526,15.366,15.2526,15.2771,8521.32,0
+ADAMZ.US,D,20240102,000000,15.2588,15.8192,15.2588,15.8192,10801,0
+ADAMZ.US,D,20240103,000000,15.732,15.732,15.3049,15.4846,11059.2,0
+ADAMZ.US,D,20240104,000000,15.5314,15.5314,15.2526,15.3922,13055.6,0
+ADAMZ.US,D,20240105,000000,15.4706,15.4706,15.2545,15.3134,9060.57,0
+ADAMZ.US,D,20240108,000000,15.3011,15.4532,15.3011,15.4532,3042.75,0
+ADAMZ.US,D,20240109,000000,15.4532,15.4967,15.3135,15.4966,9915.34,0
+ADAMZ.US,D,20240110,000000,15.4966,15.4966,15.3359,15.3495,3747.22,0
+ADAMZ.US,D,20240111,000000,15.4967,15.4967,15.2962,15.4095,4880.8,0
+ADAMZ.US,D,20240112,000000,15.298,15.5402,15.298,15.4793,6102.72,0
+ADAMZ.US,D,20240116,000000,15.4793,15.5141,15.4418,15.5141,8634.91,0
+ADAMZ.US,D,20240117,000000,15.6497,15.6497,15.3397,15.5141,4910.63,0
+ADAMZ.US,D,20240118,000000,15.6623,15.6623,15.5099,15.5489,6218.6,0
+ADAMZ.US,D,20240119,000000,15.4896,15.671,15.488,15.5054,5568.05,0
+ADAMZ.US,D,20240122,000000,15.4967,15.671,15.4793,15.5838,4865.88,0
+ADAMZ.US,D,20240123,000000,15.6013,15.636,15.5054,15.5054,7384.3,0
+ADAMZ.US,D,20240124,000000,15.4967,15.6709,15.4967,15.6623,1771.49,0
+ADAMZ.US,D,20240125,000000,15.6623,15.671,15.6102,15.671,5346.62,0
+ADAMZ.US,D,20240126,000000,15.671,15.7739,15.6623,15.6884,3942.27,0
+ADAMZ.US,D,20240129,000000,15.7059,15.7588,15.6884,15.7588,3146.01,0
+ADAMZ.US,D,20240130,000000,15.732,15.7801,15.61,15.61,13204.7,0
+ADAMZ.US,D,20240131,000000,15.6535,15.6884,15.5228,15.5314,13754.3,0
+ADAMZ.US,D,20240201,000000,15.6448,15.6448,15.4095,15.4095,4045.53,0
+ADAMZ.US,D,20240202,000000,15.5925,15.5925,15.3397,15.3397,3455.79,0
+ADAMZ.US,D,20240205,000000,15.6884,15.6884,15.2526,15.3572,25990.7,0
+ADAMZ.US,D,20240206,000000,15.2834,15.4356,15.2834,15.4268,2621.68,0
+ADAMZ.US,D,20240207,000000,15.2614,15.538,15.2614,15.3572,6205.98,0
+ADAMZ.US,D,20240208,000000,15.5577,15.642,15.4268,15.5141,7364.8,0
+ADAMZ.US,D,20240209,000000,15.4967,15.5094,15.3288,15.4894,2973.91,0
+ADAMZ.US,D,20240212,000000,15.3922,15.5054,15.3922,15.4706,7351.03,0
+ADAMZ.US,D,20240213,000000,15.3834,15.3834,15.2351,15.2351,15422.5,0
+ADAMZ.US,D,20240214,000000,15.3397,15.4181,15.3397,15.4181,644.807,0
+ADAMZ.US,D,20240215,000000,15.4444,15.5577,15.2614,15.3397,15640.5,0
+ADAMZ.US,D,20240216,000000,15.5489,15.5577,15.3747,15.3747,2477.11,0
+ADAMZ.US,D,20240220,000000,15.5054,15.5054,15.3834,15.3834,5044.87,0
+ADAMZ.US,D,20240221,000000,15.3747,15.4444,15.3485,15.3834,5409.72,0
+ADAMZ.US,D,20240222,000000,15.3485,15.4618,15.3397,15.3485,4817.69,0
+ADAMZ.US,D,20240223,000000,15.3834,15.4268,15.3488,15.4268,4262.38,0
+ADAMZ.US,D,20240226,000000,15.3487,15.4636,15.3397,15.3834,4808.51,0
+ADAMZ.US,D,20240227,000000,15.3834,15.4705,15.366,15.366,4977.17,0
+ADAMZ.US,D,20240228,000000,15.4268,15.5577,15.4268,15.4967,5188.28,0
+ADAMZ.US,D,20240229,000000,15.4793,15.5489,15.4706,15.5228,4504.47,0
+ADAMZ.US,D,20240301,000000,15.5402,15.5784,15.3922,15.3922,4310.57,0
+ADAMZ.US,D,20240304,000000,15.4484,15.5228,15.4484,15.5141,4125.84,0
+ADAMZ.US,D,20240305,000000,15.4706,15.5489,15.4268,15.488,10795.3,0
+ADAMZ.US,D,20240306,000000,15.488,15.5751,14.4682,15.3922,33922.3,0
+ADAMZ.US,D,20240307,000000,15.2526,15.3922,15.1671,15.3834,8166.79,0
+ADAMZ.US,D,20240308,000000,15.3834,15.4706,15.3834,15.4706,3732.3,0
+ADAMZ.US,D,20240311,000000,15.4793,15.61,15.3397,15.6013,6677.54,0
+ADAMZ.US,D,20240312,000000,15.6274,15.6883,15.2703,15.4356,10448.8,0
+ADAMZ.US,D,20240313,000000,15.4186,15.5358,15.2962,15.3049,10684,0
+ADAMZ.US,D,20240314,000000,15.5032,15.5141,15.3228,15.3747,5957,0
+ADAMZ.US,D,20240315,000000,15.2788,15.4181,15.2702,15.4181,2300.42,0
+ADAMZ.US,D,20240318,000000,15.2788,15.4007,15.2788,15.4007,1716.42,0
+ADAMZ.US,D,20240319,000000,15.4444,15.6796,15.4444,15.5838,11332.3,0
+ADAMZ.US,D,20240320,000000,15.6448,15.671,15.4706,15.5577,8941.25,0
+ADAMZ.US,D,20240321,000000,15.6013,15.6884,15.6013,15.636,7091.73,0
+ADAMZ.US,D,20240322,000000,15.6971,15.748,15.5577,15.6796,5360.39,0
+ADAMZ.US,D,20240325,000000,15.6873,15.7437,15.6188,15.6623,13319.5,0
+ADAMZ.US,D,20240326,000000,15.6796,15.8541,15.6796,15.8541,5790.64,0
+ADAMZ.US,D,20240327,000000,15.7494,15.95,15.6903,15.7842,16028.3,0
+ADAMZ.US,D,20240328,000000,16.0232,16.1572,15.8704,16.0768,19900.2,0
+ADAMZ.US,D,20240401,000000,15.9517,16.0411,15.9517,16.0232,2139.6,0
+ADAMZ.US,D,20240402,000000,16.1303,16.1303,16.0768,16.0768,3869.42,0
+ADAMZ.US,D,20240403,000000,16.0679,16.0679,15.9876,15.9876,1201.35,0
+ADAMZ.US,D,20240404,000000,16.2018,16.2107,15.9876,15.9923,6007.91,0
+ADAMZ.US,D,20240405,000000,16.0142,16.0913,15.9428,15.9663,9249.23,0
+ADAMZ.US,D,20240408,000000,16.0322,16.0322,15.55,15.7821,11674.3,0
+ADAMZ.US,D,20240409,000000,15.8356,15.8536,15.648,15.7107,8074.74,0
+ADAMZ.US,D,20240410,000000,15.7821,15.7821,15.6302,15.6659,7676.15,0
+ADAMZ.US,D,20240411,000000,15.8892,15.8892,15.4963,15.4963,6179.21,0
+ADAMZ.US,D,20240412,000000,15.8267,15.8536,15.4963,15.7285,2610.96,0
+ADAMZ.US,D,20240415,000000,15.7553,15.7553,15.4963,15.6659,11996.7,0
+ADAMZ.US,D,20240416,000000,15.675,15.675,15.3265,15.4426,10218.8,0
+ADAMZ.US,D,20240417,000000,15.5319,15.5319,15.273,15.4963,3134.95,0
+ADAMZ.US,D,20240418,000000,15.3846,15.3846,15.2908,15.2908,2233.65,0
+ADAMZ.US,D,20240419,000000,15.4739,15.5676,15.4069,15.4784,3646.62,0
+ADAMZ.US,D,20240422,000000,15.6301,15.6301,15.4713,15.5229,2007.49,0
+ADAMZ.US,D,20240423,000000,15.5141,15.6123,15.5141,15.6123,4769.6,0
+ADAMZ.US,D,20240424,000000,15.5856,15.5856,15.4338,15.4338,11113.4,0
+ADAMZ.US,D,20240425,000000,15.4873,15.5766,15.389,15.4471,6025.82,0
+ADAMZ.US,D,20240426,000000,15.4159,15.4694,15.4069,15.4249,3400.3,0
+ADAMZ.US,D,20240429,000000,15.5102,15.6123,15.482,15.6123,3888.46,0
+ADAMZ.US,D,20240430,000000,15.6122,15.7553,15.6033,15.7553,3093.52,0
+ADAMZ.US,D,20240501,000000,15.6589,15.703,15.6302,15.6302,1811.55,0
+ADAMZ.US,D,20240502,000000,15.6569,15.7196,15.0943,15.6308,25948.4,0
+ADAMZ.US,D,20240503,000000,15.916,15.916,15.6882,15.6882,14274.1,0
+ADAMZ.US,D,20240506,000000,15.9249,16.5144,15.9071,16.3358,45217.2,0
+ADAMZ.US,D,20240507,000000,16.3446,16.5055,16.3446,16.3715,15566.1,0
+ADAMZ.US,D,20240508,000000,16.3715,16.434,16.2903,16.3089,3263.71,0
+ADAMZ.US,D,20240509,000000,16.443,16.452,16.1572,16.3358,17412.4,0
+ADAMZ.US,D,20240510,000000,16.5234,16.5234,16.3,16.3893,6174.73,0
+ADAMZ.US,D,20240513,000000,16.4877,16.5413,16.4787,16.5055,11359.7,0
+ADAMZ.US,D,20240514,000000,16.577,16.577,16.2643,16.3626,15504.5,0
+ADAMZ.US,D,20240515,000000,16.434,16.6975,16.3893,16.3894,16196.5,0
+ADAMZ.US,D,20240516,000000,16.7465,16.9254,16.6037,16.7465,15660.2,0
+ADAMZ.US,D,20240517,000000,16.6662,17.1218,16.6082,16.9789,18843.3,0
+ADAMZ.US,D,20240520,000000,16.9789,16.9789,16.7931,16.8425,8353.53,0
+ADAMZ.US,D,20240521,000000,16.8806,16.9789,16.845,16.97,12792.8,0
+ADAMZ.US,D,20240522,000000,16.8533,16.8806,16.7465,16.8716,5343.97,0
+ADAMZ.US,D,20240523,000000,16.7914,16.7914,16.4146,16.616,2207.9,0
+ADAMZ.US,D,20240524,000000,16.6127,16.9254,16.6127,16.6841,9470.92,0
+ADAMZ.US,D,20240528,000000,16.845,17.1888,16.6841,16.9967,16792.1,0
+ADAMZ.US,D,20240529,000000,17.019,17.4702,17.0101,17.3897,13998.6,0
+ADAMZ.US,D,20240530,000000,17.2282,17.3897,16.97,17.1486,12725.6,0
+ADAMZ.US,D,20240531,000000,17.479,17.7469,17.2188,17.5058,18125.6,0
+ADAMZ.US,D,20240603,000000,17.3987,17.5237,17.0682,17.3004,17508.7,0
+ADAMZ.US,D,20240604,000000,17.3272,17.4611,17.2022,17.2208,15389.2,0
+ADAMZ.US,D,20240605,000000,17.2199,17.3093,17.0414,17.1666,16356.6,0
+ADAMZ.US,D,20240606,000000,17.1396,17.2379,17.1395,17.1933,10374.4,0
+ADAMZ.US,D,20240607,000000,17.2379,17.2379,17.1039,17.2379,8533.79,0
+ADAMZ.US,D,20240610,000000,17.1933,17.2647,17.0088,17.2647,9981.46,0
+ADAMZ.US,D,20240611,000000,17.1486,17.3183,17.0592,17.3183,10227.7,0
+ADAMZ.US,D,20240612,000000,17.2463,17.3718,17.2112,17.3272,20053.6,0
+ADAMZ.US,D,20240613,000000,17.3718,17.4165,17.2826,17.4165,9120.47,0
+ADAMZ.US,D,20240614,000000,17.4165,17.7023,17.4076,17.7023,7902.32,0
+ADAMZ.US,D,20240617,000000,17.5953,17.7738,17.5149,17.7292,12487.1,0
+ADAMZ.US,D,20240618,000000,17.7292,17.7559,17.6335,17.6399,7856.41,0
+ADAMZ.US,D,20240620,000000,17.7068,17.7738,17.6436,17.6934,9045.46,0
+ADAMZ.US,D,20240621,000000,17.6844,17.6844,17.4165,17.4165,16078.9,0
+ADAMZ.US,D,20240624,000000,17.3273,17.7202,17.3093,17.4878,6802.85,0
+ADAMZ.US,D,20240625,000000,17.4522,17.7469,17.3004,17.4254,15968.1,0
+ADAMZ.US,D,20240626,000000,17.2915,17.5149,17.2915,17.4878,13204.8,0
+ADAMZ.US,D,20240627,000000,17.5058,17.6398,17.3718,17.5058,9501.15,0
+ADAMZ.US,D,20240628,000000,17.5863,17.7112,17.5058,17.5416,8756.59,0
+ADAMZ.US,D,20240701,000000,18.0965,18.1149,17.6537,17.859,3093.58,0
+ADAMZ.US,D,20240702,000000,17.8133,17.9869,17.6764,17.7676,16954.4,0
+ADAMZ.US,D,20240703,000000,17.7679,17.8956,17.7679,17.8133,5019.13,0
+ADAMZ.US,D,20240705,000000,17.8133,17.8133,17.6671,17.6763,2146.67,0
+ADAMZ.US,D,20240708,000000,17.7043,17.7129,17.5849,17.6763,4694.01,0
+ADAMZ.US,D,20240709,000000,17.5941,17.5941,17.4571,17.521,4981.91,0
+ADAMZ.US,D,20240710,000000,17.5393,17.5393,17.4662,17.5045,2080.99,0
+ADAMZ.US,D,20240711,000000,17.4844,17.5392,17.2744,17.4296,13486.5,0
+ADAMZ.US,D,20240712,000000,17.4752,17.4936,17.2926,17.4022,7697.82,0
+ADAMZ.US,D,20240715,000000,17.8499,17.9229,17.311,17.3748,24480.4,0
+ADAMZ.US,D,20240716,000000,17.4205,17.6305,17.4114,17.482,4039.39,0
+ADAMZ.US,D,20240717,000000,17.4662,17.6125,17.4662,17.553,3511.75,0
+ADAMZ.US,D,20240718,000000,17.6308,17.6322,17.5849,17.5849,2648.04,0
+ADAMZ.US,D,20240719,000000,17.5393,17.7166,17.5393,17.6399,6522.13,0
+ADAMZ.US,D,20240722,000000,17.6671,17.6671,17.5576,17.5987,6775,0
+ADAMZ.US,D,20240723,000000,17.5895,17.6771,17.5895,17.6671,5719.73,0
+ADAMZ.US,D,20240724,000000,17.6854,17.7129,17.5484,17.5484,6910.75,0
+ADAMZ.US,D,20240725,000000,17.6306,17.6306,17.5153,17.5153,1747.11,0
+ADAMZ.US,D,20240726,000000,17.6581,17.6581,17.6581,17.6581,316.364,0
+ADAMZ.US,D,20240729,000000,17.6306,17.6763,17.4936,17.6763,4546.22,0
+ADAMZ.US,D,20240730,000000,17.4937,17.521,17.4937,17.521,590.035,0
+ADAMZ.US,D,20240731,000000,17.6002,17.6306,17.4022,17.4205,32446.4,0
+ADAMZ.US,D,20240801,000000,17.5301,17.6306,17.4115,17.4571,15223.7,0
+ADAMZ.US,D,20240802,000000,17.4022,17.4699,17.1647,17.3475,19648.5,0
+ADAMZ.US,D,20240805,000000,17.2378,17.6305,16.5892,17.3201,14304.2,0
+ADAMZ.US,D,20240806,000000,17.3567,17.6033,17.3383,17.3656,4640.37,0
+ADAMZ.US,D,20240807,000000,17.2195,17.5119,17.1374,17.5119,4507.91,0
+ADAMZ.US,D,20240808,000000,17.1374,17.3567,17.1374,17.3567,3857.67,0
+ADAMZ.US,D,20240809,000000,17.6032,17.6032,17.1921,17.1921,6400.62,0
+ADAMZ.US,D,20240812,000000,17.2013,17.2013,17.1831,17.1831,668.852,0
+ADAMZ.US,D,20240813,000000,17.1739,17.2652,17.0825,17.0825,13876.2,0
+ADAMZ.US,D,20240814,000000,17.1357,17.1778,16.8999,16.8999,7685.78,0
+ADAMZ.US,D,20240815,000000,17.256,17.256,16.7994,16.8999,9589.44,0
+ADAMZ.US,D,20240816,000000,16.8267,16.9181,16.7628,16.8632,6715.89,0
+ADAMZ.US,D,20240819,000000,16.7628,16.9728,16.7628,16.9637,13639.7,0
+ADAMZ.US,D,20240820,000000,16.7811,16.9089,16.7593,16.8359,4188.26,0
+ADAMZ.US,D,20240821,000000,16.9363,17.1008,16.8543,17.0642,6262.69,0
+ADAMZ.US,D,20240822,000000,16.877,17.0048,16.8085,17.0048,2643.66,0
+ADAMZ.US,D,20240823,000000,17.0369,17.1651,17.0277,17.145,3317.99,0
+ADAMZ.US,D,20240826,000000,17.1994,17.247,17.1994,17.247,2935.94,0
+ADAMZ.US,D,20240827,000000,17.247,17.2926,17.247,17.2926,1659.54,0
+ADAMZ.US,D,20240828,000000,17.1832,17.3224,17.1831,17.3224,1437.32,0
+ADAMZ.US,D,20240903,000000,17.4869,17.5758,17.2652,17.5301,5696.74,0
+ADAMZ.US,D,20240904,000000,17.5394,17.8774,17.5393,17.7219,21084.7,0
+ADAMZ.US,D,20240905,000000,17.7403,17.8774,17.6444,17.7818,10292.2,0
+ADAMZ.US,D,20240906,000000,17.884,18.1057,17.8654,18.0691,12400.5,0
+ADAMZ.US,D,20240909,000000,18.0874,18.1788,18.0189,18.1733,42967.5,0
+ADAMZ.US,D,20240910,000000,18.1788,18.8182,18.0783,18.4194,14339.2,0
+ADAMZ.US,D,20240911,000000,18.7267,18.7267,18.3615,18.3975,5036.64,0
+ADAMZ.US,D,20240912,000000,18.4071,18.6355,18.3924,18.5805,12669.8,0
+ADAMZ.US,D,20240913,000000,18.5898,18.7267,18.5806,18.6896,25425.1,0
+ADAMZ.US,D,20240916,000000,18.7267,19.1745,18.6902,19.1014,18065.5,0
+ADAMZ.US,D,20240917,000000,19.4485,19.8631,19.1835,19.6677,7123.11,0
+ADAMZ.US,D,20240918,000000,19.0465,19.7545,19.0465,19.75,9946.31,0
+ADAMZ.US,D,20240919,000000,19.7957,19.7957,19.549,19.6311,5933.19,0
+ADAMZ.US,D,20240920,000000,19.0538,19.6312,19.0538,19.4485,1946.35,0
+ADAMZ.US,D,20240923,000000,19.6312,19.6312,19.4577,19.5445,3449.35,0
+ADAMZ.US,D,20240924,000000,19.622,19.6399,19.549,19.6312,2491.5,0
+ADAMZ.US,D,20240925,000000,19.622,19.6997,19.549,19.6312,10527.5,0
+ADAMZ.US,D,20240926,000000,19.6403,19.7134,19.5854,19.5854,4922.8,0
+ADAMZ.US,D,20240927,000000,19.5983,19.6677,19.549,19.6312,3721.93,0
+ADAMZ.US,D,20240930,000000,19.686,19.7774,19.6403,19.7774,9050.86,0
+ADAMZ.US,D,20241001,000000,19.9046,19.9522,19.6072,19.9522,3799.02,0
+ADAMZ.US,D,20241002,000000,19.9149,20.1293,19.7657,19.9367,7440.37,0
+ADAMZ.US,D,20241003,000000,19.6798,20.1293,19.6725,20.1293,9104.99,0
+ADAMZ.US,D,20241004,000000,20.1852,20.1852,19.9055,20.0455,3398.95,0
+ADAMZ.US,D,20241007,000000,20.0258,20.0455,19.2064,19.968,6681,0
+ADAMZ.US,D,20241008,000000,19.7657,19.9485,19.7004,19.7657,2765.07,0
+ADAMZ.US,D,20241009,000000,19.9522,19.9522,19.6313,19.6389,4031.76,0
+ADAMZ.US,D,20241011,000000,19.6631,19.9428,19.6631,19.6926,3802.24,0
+ADAMZ.US,D,20241014,000000,19.6725,19.9428,19.6725,19.6725,3759.33,0
+ADAMZ.US,D,20241015,000000,20.0361,20.0361,19.2063,19.5372,12838.5,0
+ADAMZ.US,D,20241016,000000,19.486,19.6145,19.4114,19.5606,9802.16,0
+ADAMZ.US,D,20241017,000000,19.4954,19.6725,19.4394,19.514,6242.32,0
+ADAMZ.US,D,20241018,000000,19.3462,19.5046,19.2623,19.5046,5737.14,0
+ADAMZ.US,D,20241021,000000,19.3369,19.3369,19.253,19.253,1037.16,0
+ADAMZ.US,D,20241022,000000,19.2669,19.2669,19.2157,19.2157,2353.2,0
+ADAMZ.US,D,20241023,000000,19.202,19.202,19.0851,19.1798,1560.58,0
+ADAMZ.US,D,20241024,000000,19.2032,19.2032,19.1457,19.1527,1048.96,0
+ADAMZ.US,D,20241025,000000,19.2157,19.2157,19.0665,19.0665,5045.34,0
+ADAMZ.US,D,20241028,000000,19.113,19.113,18.6656,18.72,4997.07,0
+ADAMZ.US,D,20241029,000000,18.8453,18.8893,18.6775,18.7262,2509.8,0
+ADAMZ.US,D,20241030,000000,18.7262,18.8334,18.6656,18.7065,5849.76,0
+ADAMZ.US,D,20241031,000000,18.7308,18.8801,18.6656,18.88,4486.53,0
+ADAMZ.US,D,20241101,000000,18.8707,19.1037,18.6469,18.6609,7133.62,0
+ADAMZ.US,D,20241104,000000,18.8147,19.1393,18.7216,19.0665,5151.52,0
+ADAMZ.US,D,20241105,000000,19.113,19.1215,18.9499,19.0105,2979.58,0
+ADAMZ.US,D,20241106,000000,18.8893,19.0478,18.88,19.0478,5975.25,0
+ADAMZ.US,D,20241107,000000,19.0945,19.4907,19.0319,19.2996,5539.79,0
+ADAMZ.US,D,20241108,000000,19.7776,19.9987,19.0105,19.0478,9781.78,0
+ADAMZ.US,D,20241111,000000,19.0105,19.0198,18.8961,19.0198,3577,0
+ADAMZ.US,D,20241112,000000,18.9733,19.3088,18.8939,19.0012,3706.78,0
+ADAMZ.US,D,20241114,000000,18.88,18.9733,18.796,18.9545,4775.05,0
+ADAMZ.US,D,20241115,000000,18.9545,19.1201,18.8322,19.0665,2343.55,0
+ADAMZ.US,D,20241118,000000,18.88,18.9639,18.5723,18.6935,23249.9,0
+ADAMZ.US,D,20241119,000000,18.6469,18.6469,18.1341,18.3299,17299.3,0
+ADAMZ.US,D,20241120,000000,18.3392,18.4882,18.3392,18.4882,4370.7,0
+ADAMZ.US,D,20241121,000000,18.3401,18.4792,18.3401,18.4792,862.341,0
+ADAMZ.US,D,20241122,000000,18.3609,18.4604,18.3609,18.4561,2138.69,0
+ADAMZ.US,D,20241125,000000,18.451,18.9171,18.4231,18.4604,22050.8,0
+ADAMZ.US,D,20241127,000000,18.5164,18.5164,18.5071,18.5071,1639.95,0
+ADAMZ.US,D,20241129,000000,18.5537,18.6003,18.4325,18.5071,5386.41,0
+ADAMZ.US,D,20241202,000000,18.5072,18.6307,18.5071,18.5071,3225.2,0
+ADAMZ.US,D,20241203,000000,18.591,18.6469,18.5164,18.6469,7664.54,0
+ADAMZ.US,D,20241204,000000,19.2623,19.2623,18.6469,18.6469,10762.1,0
+ADAMZ.US,D,20241205,000000,18.6935,18.6935,18.4604,18.5816,2859.45,0
+ADAMZ.US,D,20241206,000000,18.6656,18.7401,18.4846,18.4846,16892.8,0
+ADAMZ.US,D,20241209,000000,18.5782,18.6469,18.3523,18.4604,12202.5,0
+ADAMZ.US,D,20241210,000000,18.4738,18.4777,18.3486,18.3671,9623.04,0
+ADAMZ.US,D,20241211,000000,18.5641,18.5641,18.3206,18.3952,7090.72,0
+ADAMZ.US,D,20241212,000000,18.3486,18.3765,18.3298,18.3671,4090.76,0
+ADAMZ.US,D,20241213,000000,18.3765,18.5527,18.3486,18.5443,4897.32,0
+ADAMZ.US,D,20241216,000000,18.3671,18.5723,18.3671,18.5723,3856.94,0
+ADAMZ.US,D,20241217,000000,18.4138,18.5057,18.3671,18.4138,9015.97,0
+ADAMZ.US,D,20241218,000000,18.3671,18.3671,18.2274,18.2274,5623.45,0
+ADAMZ.US,D,20241219,000000,18.274,18.3829,18.2274,18.2274,1853.39,0
+ADAMZ.US,D,20241220,000000,18.2366,18.3859,18.1807,18.3859,6085.73,0
+ADAMZ.US,D,20241223,000000,18.3457,18.3517,18.3457,18.3517,1398.62,0
+ADAMZ.US,D,20241224,000000,18.3765,18.3765,17.7145,18.0862,17228.6,0
+ADAMZ.US,D,20241226,000000,18.1201,18.1201,17.7425,17.7425,1819.06,0
+ADAMZ.US,D,20241227,000000,17.7145,17.9197,17.7145,17.8718,5490.45,0
+ADAMZ.US,D,20241230,000000,17.9663,17.9697,17.7239,17.7239,3442.93,0
+ADAMZ.US,D,20241231,000000,17.7215,18.4085,17.7215,17.9129,5522.32,0
+ADAMZ.US,D,20250102,000000,17.836,18.0364,17.8074,17.8932,9792.44,0
+ADAMZ.US,D,20250103,000000,18.0364,18.1127,18.0364,18.0364,1682.89,0
+ADAMZ.US,D,20250106,000000,18.1218,18.1414,17.9772,17.9772,4461.87,0
+ADAMZ.US,D,20250107,000000,18.1509,18.17,18.1509,18.17,790.101,0
+ADAMZ.US,D,20250108,000000,18.0445,18.0555,18.0173,18.0173,8041.43,0
+ADAMZ.US,D,20250110,000000,18.0593,18.0841,18.0173,18.0173,6120.66,0
+ADAMZ.US,D,20250113,000000,17.9219,18.0282,17.8933,17.8933,5240.44,0
+ADAMZ.US,D,20250114,000000,18.0078,18.3037,17.9417,18.3037,5043.44,0
+ADAMZ.US,D,20250115,000000,19.6492,20.3369,18.2655,18.4055,10460.9,0
+ADAMZ.US,D,20250116,000000,18.1527,18.4563,18.1527,18.3323,3163.55,0
+ADAMZ.US,D,20250117,000000,18.3513,18.4133,18.1939,18.2463,19205.5,0
+ADAMZ.US,D,20250121,000000,18.2655,18.5231,18.2655,18.4945,14117,0
+ADAMZ.US,D,20250122,000000,18.3895,18.5661,18.2273,18.5661,11399.8,0
+ADAMZ.US,D,20250123,000000,18.601,19.0766,18.4085,18.4085,4433.58,0
+ADAMZ.US,D,20250124,000000,18.4085,18.4085,18.4085,18.4085,495.647,0
+ADAMZ.US,D,20250127,000000,18.5145,18.609,18.5145,18.609,5834.59,0
+ADAMZ.US,D,20250128,000000,18.6918,18.7903,18.4086,18.7738,3244.23,0
+ADAMZ.US,D,20250130,000000,18.8237,18.8237,18.609,18.6997,2110.43,0
+ADAMZ.US,D,20250131,000000,18.6381,18.7234,18.4373,18.609,7383.36,0
+ADAMZ.US,D,20250203,000000,18.6567,18.6853,18.5709,18.6509,4084.63,0
+ADAMZ.US,D,20250204,000000,18.86,18.86,18.5995,18.6519,5642.83,0
+ADAMZ.US,D,20250205,000000,18.6281,18.8522,18.6281,18.7521,2362.96,0
+ADAMZ.US,D,20250206,000000,18.8273,18.8273,18.7521,18.7521,843.543,0
+ADAMZ.US,D,20250207,000000,18.5995,18.7808,18.5327,18.7807,2939.3,0
+ADAMZ.US,D,20250210,000000,18.7044,18.7044,18.3799,18.5995,2860.71,0
+ADAMZ.US,D,20250211,000000,18.4085,18.5616,18.3799,18.4085,2664.75,0
+ADAMZ.US,D,20250212,000000,18.5135,18.5135,18.3705,18.4277,3839.43,0
+ADAMZ.US,D,20250213,000000,18.4563,18.4563,18.3705,18.4563,9611.15,0
+ADAMZ.US,D,20250214,000000,18.4373,18.4467,18.3609,18.4277,1312.99,0
+ADAMZ.US,D,20250218,000000,18.5995,18.6089,18.3705,18.5899,1974.2,0
+ADAMZ.US,D,20250219,000000,18.5068,18.5422,18.3513,18.3623,1670.32,0
+ADAMZ.US,D,20250220,000000,18.609,18.609,18.3323,18.4849,3784.94,0
+ADAMZ.US,D,20250221,000000,18.834,18.834,18.3227,18.3227,3111.15,0
+ADAMZ.US,D,20250224,000000,18.6471,18.6471,18.2463,18.4754,9530.47,0
+ADAMZ.US,D,20250225,000000,18.7952,18.7952,18.609,18.609,666.451,0
+ADAMZ.US,D,20250226,000000,18.8261,18.8261,18.2273,18.3513,2479.28,0
+ADAMZ.US,D,20250227,000000,18.4462,18.4462,18.4277,18.4277,1194.58,0
+ADAMZ.US,D,20250228,000000,18.609,18.609,18.1605,18.2463,21313.8,0
+ADAMZ.US,D,20250303,000000,18.3705,18.4039,18.1509,18.2559,3604.7,0
+ADAMZ.US,D,20250304,000000,18.4039,18.4039,18.1509,18.1509,6266.32,0
+ADAMZ.US,D,20250305,000000,18.2845,18.3494,18.1712,18.2845,6208.69,0
+ADAMZ.US,D,20250306,000000,18.275,18.3037,18.275,18.294,2985.41,0
+ADAMZ.US,D,20250307,000000,18.3275,18.3465,18.3094,18.3418,2187.97,0
+ADAMZ.US,D,20250310,000000,18.3705,18.3705,18.3465,18.3646,4317.26,0
+ADAMZ.US,D,20250311,000000,18.3624,18.3624,18.3323,18.3323,659.116,0
+ADAMZ.US,D,20250312,000000,18.3037,18.3037,18.0173,18.1319,12461.3,0
+ADAMZ.US,D,20250313,000000,18.2273,18.2273,18.0746,18.0746,1760.43,0
+ADAMZ.US,D,20250314,000000,18.3705,18.3705,18.1319,18.1891,1026.92,0
+ADAMZ.US,D,20250317,000000,18.2258,18.3704,18.2258,18.3161,769.144,0
+ADAMZ.US,D,20250318,000000,18.275,18.2751,17.8932,17.9602,6769.3,0
+ADAMZ.US,D,20250319,000000,18.1319,18.1319,17.9717,18.0499,2324.19,0
+ADAMZ.US,D,20250320,000000,18.3609,18.3609,18.0173,18.0746,4600.19,0
+ADAMZ.US,D,20250321,000000,17.9028,18.1109,17.9028,18.0221,3008.46,0
+ADAMZ.US,D,20250324,000000,18.0746,18.3227,17.9731,17.9982,6602.69,0
+ADAMZ.US,D,20250325,000000,18.046,18.046,18.046,18.046,368.853,0
+ADAMZ.US,D,20250326,000000,18.1089,18.1242,18.0507,18.0774,2192.16,0
+ADAMZ.US,D,20250327,000000,18.0174,18.0364,18.0078,18.0292,1482.75,0
+ADAMZ.US,D,20250328,000000,17.9029,18.0745,17.9029,18.0269,6425.6,0
+ADAMZ.US,D,20250331,000000,18.1127,18.3705,18.1127,18.2273,22447.6,0
+ADAMZ.US,D,20250401,000000,18.2248,18.6118,18.2248,18.5569,10374.9,0
+ADAMZ.US,D,20250402,000000,18.4299,18.6546,18.4299,18.5471,6949.05,0
+ADAMZ.US,D,20250403,000000,18.4299,18.4299,18.0881,18.2639,9900.89,0
+ADAMZ.US,D,20250404,000000,18.2187,18.2187,17.6388,17.8732,8660.98,0
+ADAMZ.US,D,20250407,000000,17.6193,18.049,16.6817,17.1798,24819.8,0
+ADAMZ.US,D,20250408,000000,17.6575,17.6575,16.8672,17.0576,4541.92,0
+ADAMZ.US,D,20250409,000000,17.2427,17.3751,17.1407,17.3751,5157.27,0
+ADAMZ.US,D,20250410,000000,17.5078,17.5078,16.9454,17.2872,3946.02,0
+ADAMZ.US,D,20250411,000000,17.1603,17.2091,16.3594,16.4668,15006.9,0
+ADAMZ.US,D,20250414,000000,16.5938,17.0235,16.4912,16.6768,5886.27,0
+ADAMZ.US,D,20250415,000000,17.424,17.9708,17.0772,17.2482,7272.6,0
+ADAMZ.US,D,20250416,000000,17.4203,17.424,17.3252,17.424,2821.8,0
+ADAMZ.US,D,20250417,000000,17.6046,17.6046,17.3083,17.4142,1946.39,0
+ADAMZ.US,D,20250421,000000,17.5802,17.5802,17.3269,17.3947,1572.67,0
+ADAMZ.US,D,20250422,000000,17.3714,17.5802,17.3655,17.5802,1738.54,0
+ADAMZ.US,D,20250423,000000,17.9318,17.9318,17.59,17.6584,3012.24,0
+ADAMZ.US,D,20250424,000000,17.6486,17.7463,17.6486,17.7267,2303.72,0
+ADAMZ.US,D,20250425,000000,17.6779,17.9351,17.6779,17.8233,1459.02,0
+ADAMZ.US,D,20250428,000000,17.9079,17.9079,17.8244,17.8254,1347.42,0
+ADAMZ.US,D,20250429,000000,17.8732,17.9221,17.8732,17.9221,1631.03,0
+ADAMZ.US,D,20250430,000000,17.8732,17.9709,17.6486,17.9221,7514.23,0
+ADAMZ.US,D,20250501,000000,17.7936,17.9709,17.7072,17.9709,2931.36,0
+ADAMZ.US,D,20250502,000000,17.9221,17.9221,17.9221,17.9221,335.831,0
+ADAMZ.US,D,20250505,000000,17.7902,18.1662,17.7902,18.0686,3095.18,0
+ADAMZ.US,D,20250506,000000,17.8268,18.3127,17.8268,18.0984,3119.75,0
+ADAMZ.US,D,20250507,000000,18.1467,18.1467,17.9709,17.9709,5225.87,0
+ADAMZ.US,D,20250508,000000,18.0197,18.0686,17.9709,17.971,3822.13,0
+ADAMZ.US,D,20250509,000000,17.9143,17.9143,17.8928,17.9016,836.508,0
+ADAMZ.US,D,20250512,000000,17.7951,17.8732,17.7756,17.8613,5720.4,0
+ADAMZ.US,D,20250514,000000,17.7835,17.8284,17.7218,17.7218,2851.49,0
+ADAMZ.US,D,20250515,000000,17.9709,17.9709,17.8846,17.8846,453.577,0
+ADAMZ.US,D,20250516,000000,17.7853,17.8841,17.7756,17.8663,1052.54,0
+ADAMZ.US,D,20250519,000000,17.7854,17.8781,17.6388,17.8195,8010.81,0
+ADAMZ.US,D,20250520,000000,17.9709,17.9709,17.6461,17.6461,2942.62,0
+ADAMZ.US,D,20250521,000000,17.7463,17.7756,17.6235,17.6235,3759.67,0
+ADAMZ.US,D,20250522,000000,17.6291,17.6291,17.6193,17.6193,239.587,0
+ADAMZ.US,D,20250523,000000,17.6682,17.9391,17.6585,17.6779,1115,0
+ADAMZ.US,D,20250527,000000,17.6779,17.8346,17.6779,17.7235,1577.79,0
+ADAMZ.US,D,20250528,000000,17.7756,17.7756,17.7756,17.7756,184.297,0
+ADAMZ.US,D,20250529,000000,17.7267,17.9708,17.7267,17.9221,2329.32,0
+ADAMZ.US,D,20250530,000000,17.7919,17.9221,17.7919,17.8725,6537.45,0
+ADAMZ.US,D,20250602,000000,17.9709,17.9709,17.8708,17.8732,3724.86,0
+ADAMZ.US,D,20250603,000000,17.8693,18.2346,17.8537,18.0197,5033.38,0
+ADAMZ.US,D,20250604,000000,17.8537,17.8537,17.8537,17.8537,249.826,0
+ADAMZ.US,D,20250605,000000,17.9318,17.9318,17.8537,17.8537,3978.78,0
+ADAMZ.US,D,20250606,000000,17.6095,17.7599,17.6095,17.7599,1667.89,0
+ADAMZ.US,D,20250609,000000,17.8439,17.8439,17.8439,17.8439,657.329,0
+ADAMZ.US,D,20250610,000000,17.961,18.3616,17.9514,18.2737,15455.4,0
+ADAMZ.US,D,20250611,000000,18.2957,18.3616,18.2821,18.3225,10230.5,0
+ADAMZ.US,D,20250612,000000,18.3522,18.3585,18.2102,18.2102,2512.59,0
+ADAMZ.US,D,20250613,000000,18.3323,18.3616,18.2041,18.3616,5119.38,0
+ADAMZ.US,D,20250616,000000,18.6253,18.6253,18.2639,18.3127,5305.73,0
+ADAMZ.US,D,20250617,000000,18.2102,18.3616,18.0881,18.0881,1827.62,0
+ADAMZ.US,D,20250620,000000,18.01,18.0246,18.01,18.0246,1212.27,0
+ADAMZ.US,D,20250623,000000,18.1418,18.303,18.0037,18.2834,2199.28,0
+ADAMZ.US,D,20250624,000000,17.971,18.3126,17.971,18.1906,5350.78,0
+ADAMZ.US,D,20250625,000000,18.3127,18.3127,18.2297,18.2297,1241.96,0
+ADAMZ.US,D,20250626,000000,18.3127,18.3127,18.2639,18.3127,2511.57,0
+ADAMZ.US,D,20250630,000000,18.3469,18.3603,18.3128,18.3225,3116.68,0
+ADAMZ.US,D,20250701,000000,18.33,18.51,18.1,18.26,5154,0
+ADAMZ.US,D,20250702,000000,18.3276,18.5004,18.3276,18.4097,1555,0
+ADAMZ.US,D,20250703,000000,18.6411,18.68,18.6411,18.68,1287,0
+ADAMZ.US,D,20250707,000000,18.61,18.84,18.59,18.84,3133,0
+ADAMZ.US,D,20250708,000000,18.825,19.1,18.8001,18.8699,1605,0
+ADAMZ.US,D,20250709,000000,19.08,19.08,18.52,18.53,6849,0
+ADAMZ.US,D,20250710,000000,18.6,18.6,18.5,18.55,1272,0
+ADAMZ.US,D,20250711,000000,18.36,18.5,18.36,18.39,2677,0
+ADAMZ.US,D,20250714,000000,18.51,18.73,17.864,17.95,21694,0
+ADAMZ.US,D,20250715,000000,18.19,18.6331,17.87,17.8711,20077,0
+ADAMZ.US,D,20250716,000000,17.99,18,17.68,17.6801,8728,0
+ADAMZ.US,D,20250717,000000,18.02,18.04,17.8222,17.9793,13253,0
+ADAMZ.US,D,20250718,000000,18,18.05,17.9,18.05,7204,0
+ADAMZ.US,D,20250721,000000,18.07,18.07,17.926,18.0501,9196,0
+ADAMZ.US,D,20250722,000000,17.9,18.22,17.9,18.22,2150,0
+ADAMZ.US,D,20250723,000000,18.15,18.15,18.1,18.105,1718,0
+ADAMZ.US,D,20250724,000000,18.081,18.1673,18.08,18.0835,2712,0
+ADAMZ.US,D,20250725,000000,18.08,18.09,17.98,18,2922,0
+ADAMZ.US,D,20250728,000000,17.95,17.95,17.85,17.85,4422,0
+ADAMZ.US,D,20250729,000000,17.8602,18.135,17.8602,18.13,4336,0
+ADAMZ.US,D,20250730,000000,18.1228,18.18,18.12,18.14,3592,0
+ADAMZ.US,D,20250731,000000,18.22,18.22,17.9862,18.1944,18252,0
+ADAMZ.US,D,20250801,000000,18.15,18.3099,18.15,18.26,3609,0
+ADAMZ.US,D,20250804,000000,18.26,18.26,18.12,18.191,1712,0
+ADAMZ.US,D,20250805,000000,18.105,18.15,18.0312,18.14,7641,0
+ADAMZ.US,D,20250806,000000,18.1483,18.15,17.9,18.08,4324,0
+ADAMZ.US,D,20250807,000000,17.9301,18.15,17.9301,18.15,1097,0
+ADAMZ.US,D,20250808,000000,18.098,18.1,18.09,18.09,1802,0
+ADAMZ.US,D,20250811,000000,18.02,18.1,17.995,18.075,6297,0
+ADAMZ.US,D,20250812,000000,18.14,18.54,18.14,18.27,8698,0
+ADAMZ.US,D,20250813,000000,18.4483,18.4711,18.276,18.3,4298,0
+ADAMZ.US,D,20250814,000000,18.17,18.4,18.17,18.2357,2076,0
+ADAMZ.US,D,20250815,000000,18.2081,18.2081,18.2081,18.2081,210,0
+ADAMZ.US,D,20250818,000000,18.39,18.4999,18.01,18.1407,2735,0
+ADAMZ.US,D,20250819,000000,18.255,18.255,18.255,18.255,186,0
+ADAMZ.US,D,20250820,000000,18.21,18.2899,18.1,18.1896,1925,0
+ADAMZ.US,D,20250821,000000,18.1697,18.19,18.14,18.14,3575,0
+ADAMZ.US,D,20250822,000000,18.19,18.34,18.1875,18.24,3486,0
+ADAMZ.US,D,20250825,000000,18.345,18.45,18.3001,18.41,2084,0
+ADAMZ.US,D,20250826,000000,18.32,18.5,18.3106,18.5,4240,0
+ADAMZ.US,D,20250827,000000,18.4791,18.61,18.39,18.5491,4866,0
+ADAMZ.US,D,20250828,000000,18.67,18.67,18.38,18.4285,5833,0
+ADAMZ.US,D,20250829,000000,18.417,18.593,18.417,18.593,660,0
+ADAMZ.US,D,20250902,000000,18.6,18.67,18.5,18.6304,1998,0
+ADAMZ.US,D,20250903,000000,19.0118,19.019,18.21,18.21,2000,0
+ADAMZ.US,D,20250904,000000,18.35,18.71,17.98,18.05,15562,0
+ADAMZ.US,D,20250905,000000,18.05,18.19,17.94,18,15150,0
+ADAMZ.US,D,20250908,000000,18.27,20.1642,18.2,19.49,54039,0
+ADAMZ.US,D,20250909,000000,19.49,19.49,19.05,19.16,13041,0
+ADAMZ.US,D,20250910,000000,19.21,19.45,19.06,19.14,16408,0
+ADAMZ.US,D,20250911,000000,19.5,19.5,18.97,18.97,12851,0
+ADAMZ.US,D,20250912,000000,19.15,19.15,19.01,19.1282,2795,0
+ADAMZ.US,D,20250915,000000,19.15,19.47,19.14,19.14,9049,0
+ADAMZ.US,D,20250916,000000,19.12,19.48,19.12,19.48,2432,0
+ADAMZ.US,D,20250917,000000,19.4999,20.48,19.385,19.72,16396,0
+ADAMZ.US,D,20250918,000000,19.96,21.72,18.98,19.35,28281,0
+ADAMZ.US,D,20250919,000000,19.31,19.6301,19.07,19.5,9777,0
+ADAMZ.US,D,20250922,000000,19.675,19.7242,19,19.037,10184,0
+ADAMZ.US,D,20250923,000000,18.86,19.35,18.86,19.24,11070,0
+ADAMZ.US,D,20250924,000000,19.27,19.4899,19.1,19.3041,5634,0
+ADAMZ.US,D,20250925,000000,19.39,19.6,19.26,19.36,10988,0
+ADAMZ.US,D,20250926,000000,19.36,19.57,19.24,19.5055,3632,0
+ADAMZ.US,D,20250929,000000,19.64,20.9799,19.5,19.665,10877,0
+ADAMZ.US,D,20250930,000000,19.65,20.33,19.65,19.67,6202,0
+ADAMZ.US,D,20251001,000000,19.5,19.54,19.3,19.3,5431,0
+ADAMZ.US,D,20251002,000000,19.465,19.85,19.398,19.6867,9303,0
+ADAMZ.US,D,20251003,000000,19.6501,20.55,19.6501,19.93,6685,0
+ADAMZ.US,D,20251006,000000,19.94,19.95,18.93,19.86,5058,0
+ADAMZ.US,D,20251007,000000,19.87,19.94,19.76,19.89,7210,0
+ADAMZ.US,D,20251008,000000,19.8176,19.89,19.4356,19.58,3255,0
+ADAMZ.US,D,20251009,000000,20.44,20.44,19.53,19.53,7980,0
+ADAMZ.US,D,20251010,000000,19.63,20.0755,19.305,20.0755,6337,0
+ADAMZ.US,D,20251013,000000,20.035,20.035,19.3258,19.7,5294,0
+ADAMZ.US,D,20251014,000000,19.84,19.86,19.5,19.68,1715,0
+ADAMZ.US,D,20251015,000000,19.85,20.2399,19.68,19.8369,9485,0
+ADAMZ.US,D,20251016,000000,19.7,19.99,19.19,19.23,12190,0
+ADAMZ.US,D,20251017,000000,19.365,19.9782,19.365,19.91,4861,0
+ADAMZ.US,D,20251020,000000,19.52,19.9773,19.1688,19.2101,5219,0
+ADAMZ.US,D,20251021,000000,19.5,19.5,19.2,19.3343,5511,0
+ADAMZ.US,D,20251022,000000,19.5,19.5,19.25,19.3,1582,0
+ADAMZ.US,D,20251023,000000,19.3,19.74,19.27,19.27,9037,0
+ADAMZ.US,D,20251024,000000,19.335,19.42,19.335,19.4,2349,0
+ADAMZ.US,D,20251027,000000,19.33,19.5,19.07,19.4299,15346,0
+ADAMZ.US,D,20251028,000000,19.17,19.17,19,19,7455,0
+ADAMZ.US,D,20251029,000000,19.0863,19.32,19.04,19.32,2445,0
+ADAMZ.US,D,20251030,000000,19.0901,19.13,19.0901,19.1,8522,0
+ADAMZ.US,D,20251031,000000,19.3,19.3424,19.2044,19.3424,1506,0
+ADAMZ.US,D,20251103,000000,19.09,19.2149,19.09,19.12,3384,0
+ADAMZ.US,D,20251104,000000,19.25,19.3,19.16,19.232,4481,0
+ADAMZ.US,D,20251105,000000,19.25,19.25,19,19.15,7216,0
+ADAMZ.US,D,20251106,000000,19.1,19.1,18.95,18.95,4949,0
+ADAMZ.US,D,20251107,000000,18.94,18.94,18.64,18.81,6154,0
+ADAMZ.US,D,20251110,000000,18.9097,18.9097,18.6878,18.83,10042,0
+ADAMZ.US,D,20251111,000000,18.8149,18.95,18.8149,18.95,4541,0
+ADAMZ.US,D,20251112,000000,19,19,18.95,18.95,3620,0
+ADAMZ.US,D,20251113,000000,18.99,19.1975,18.9401,19,3486,0
+ADAMZ.US,D,20251114,000000,18.9901,19.1855,18.9901,19.1855,1418,0
+ADAMZ.US,D,20251117,000000,19.1419,19.1999,18.7,18.85,10151,0
+ADAMZ.US,D,20251118,000000,18.9,18.93,18.8,18.87,2931,0
+ADAMZ.US,D,20251119,000000,18.94,18.94,18.88,18.88,996,0
+ADAMZ.US,D,20251120,000000,18.7,19.03,18.7,18.72,2521,0
+ADAMZ.US,D,20251121,000000,18.61,18.94,18.6,18.72,2247,0
+ADAMZ.US,D,20251124,000000,18.8,18.9125,18.8,18.85,2406,0
+ADAMZ.US,D,20251125,000000,18.9,18.9,18.6001,18.63,4355,0
+ADAMZ.US,D,20251126,000000,18.6198,18.78,18.6,18.75,5851,0
+ADAMZ.US,D,20251128,000000,18.75,18.8,18.75,18.786,4028,0
+ADAMZ.US,D,20251201,000000,18.89,19.1602,18.89,19.13,14509,0
+ADAMZ.US,D,20251202,000000,19.17,19.41,19.14,19.38,15396,0
+ADAMZ.US,D,20251203,000000,19.23,19.7108,19.23,19.55,11042,0
+ADAMZ.US,D,20251204,000000,19.34,20,19.25,19.54,5080,0
+ADAMZ.US,D,20251205,000000,19.42,19.68,19.42,19.47,1179,0
+ADAMZ.US,D,20251208,000000,19.47,19.6153,19.13,19.13,6003,0
+ADAMZ.US,D,20251209,000000,19.5,19.6399,19.2,19.2694,5182,0
+ADAMZ.US,D,20251210,000000,19.47,19.47,18.9,18.91,16472,0
+ADAMZ.US,D,20251211,000000,19.18,19.2,19.0101,19.03,2476,0
+ADAMZ.US,D,20251212,000000,19.09,19.22,19.01,19.1075,4952,0
+ADAMZ.US,D,20251215,000000,19.01,19.37,19.01,19.12,2258,0
+ADAMZ.US,D,20251216,000000,19.16,19.55,19.0886,19.18,3467,0
+ADAMZ.US,D,20251217,000000,19.18,19.63,19.08,19.08,10653,0
+ADAMZ.US,D,20251218,000000,19.2912,19.6,19.17,19.18,2128,0
+ADAMZ.US,D,20251219,000000,19.4151,19.4151,19.3,19.315,2655,0
+ADAMZ.US,D,20251222,000000,19.45,19.5,19.1,19.1,5638,0
+ADAMZ.US,D,20251223,000000,19.315,19.3436,19.12,19.2,4691,0
+ADAMZ.US,D,20251224,000000,19.4254,19.5755,19.4254,19.44,4775,0
+ADAMZ.US,D,20251226,000000,19.5227,19.5227,19.18,19.28,9054,0
+ADAMZ.US,D,20251229,000000,19.2472,19.5,19.195,19.5,12719,0
+ADAMZ.US,D,20251230,000000,19.3999,19.5342,19.21,19.21,11044,0
+ADAMZ.US,D,20251231,000000,18.8,19.32,18.8,19.32,7034,0
+ADAMZ.US,D,20260102,000000,19.31,19.3494,19.25,19.25,5528,0
+ADAMZ.US,D,20260105,000000,19.3999,19.3999,19.1885,19.2599,2103,0
+ADAMZ.US,D,20260106,000000,19.1335,19.4,19,19.01,23877,0
+ADAMZ.US,D,20260107,000000,19,19.175,19,19.04,6537,0
+ADAMZ.US,D,20260108,000000,18.73,19.2,18.73,19.156,4507,0
+ADAMZ.US,D,20260109,000000,19.05,19.1,18.99,18.99,2820,0
+ADAMZ.US,D,20260112,000000,18.95,19.15,18.8652,19.15,3615,0
+ADAMZ.US,D,20260113,000000,19.25,19.25,19.1475,19.2338,3202,0
+ADAMZ.US,D,20260114,000000,19.28,19.35,19.244,19.244,3227,0
+ADAMZ.US,D,20260115,000000,19.4,19.4,19.325,19.36,8715,0
+ADAMZ.US,D,20260116,000000,19.318,19.4956,19.318,19.4765,9888,0
+ADAMZ.US,D,20260120,000000,19.3,19.46,19.2,19.28,11429,0
+ADAMZ.US,D,20260121,000000,19.28,19.4955,19.2,19.35,5753,0
+ADAMZ.US,D,20260122,000000,19.4364,19.55,19.4,19.427,8315,0
+ADAMZ.US,D,20260123,000000,19.45,19.541,19.4201,19.48,3526,0
+ADAMZ.US,D,20260126,000000,19.46,19.5178,19.44,19.5178,4336,0
+ADAMZ.US,D,20260127,000000,19.455,19.455,19.2,19.35,7391,0
+ADAMZ.US,D,20260128,000000,19.35,19.4,19.2,19.3125,6414,0
+ADAMZ.US,D,20260130,000000,19.51,19.6,19.28,19.56,2990,0
+ADAMZ.US,D,20260202,000000,19.55,19.6999,19.55,19.63,5343,0
+ADAMZ.US,D,20260203,000000,19.555,19.555,19.49,19.49,1898,0
+ADAMZ.US,D,20260204,000000,19.595,19.67,19.49,19.5,4632,0
+ADAMZ.US,D,20260205,000000,19.545,19.545,19.49,19.49,2586,0
+ADAMZ.US,D,20260206,000000,19.5838,19.5838,19.44,19.44,5232,0
+ADAMZ.US,D,20260209,000000,19.55,19.59,19.52,19.59,13366,0
+ADAMZ.US,D,20260210,000000,19.59,19.59,19.57,19.59,9784,0
+ADAMZ.US,D,20260211,000000,19.6,19.6333,19.5716,19.6333,6939,0
+ADAMZ.US,D,20260212,000000,19.655,19.6999,19.61,19.65,2881,0
+ADAMZ.US,D,20260213,000000,19.6731,19.7,19.61,19.61,4969,0
+ADAMZ.US,D,20260217,000000,19.65,19.77,19.64,19.705,8394,0
+ADAMZ.US,D,20260218,000000,19.76,19.98,19.76,19.76,6581,0
diff --git a/daily/us/nasdaq stocks/1/adus.us.txt b/daily/us/nasdaq stocks/1/adus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49dbad8762bf50dd3e99ac8ca532bcf918a974c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adus.us.txt	
@@ -0,0 +1,4099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADUS.US,D,20091027,000000,10,10,10,10,0,0
+ADUS.US,D,20091028,000000,9.4,9.5,8.37,8.49,2471423,0
+ADUS.US,D,20091029,000000,8.76,9,8.5,9,224137,0
+ADUS.US,D,20091030,000000,9,9.15,8.4,9.15,125686,0
+ADUS.US,D,20091102,000000,8.78,9.15,8.5,8.64,51683,0
+ADUS.US,D,20091103,000000,8.51,8.6,8.18,8.47,55183,0
+ADUS.US,D,20091104,000000,8.55,8.63,8.29,8.4,41770,0
+ADUS.US,D,20091105,000000,8.5,8.55,8.34,8.4,26450,0
+ADUS.US,D,20091106,000000,8.26,8.57,8.07,8.51,32604,0
+ADUS.US,D,20091109,000000,8.49,8.49,8.07,8.41,34499,0
+ADUS.US,D,20091110,000000,8.11,8.39,7.6,7.99,88184,0
+ADUS.US,D,20091111,000000,7.99,8,7.66,7.95,95855,0
+ADUS.US,D,20091112,000000,8.58,8.59,8.16,8.4,195000,0
+ADUS.US,D,20091113,000000,8.13,8.4,8.03,8.03,26860,0
+ADUS.US,D,20091116,000000,8.21,8.22,7.96,8.03,33795,0
+ADUS.US,D,20091117,000000,8.01,8.04,7.7,7.7,59329,0
+ADUS.US,D,20091118,000000,7.7,7.9,7.52,7.85,64722,0
+ADUS.US,D,20091119,000000,7.95,8.19,7.73,8.06,133610,0
+ADUS.US,D,20091120,000000,8.21,8.25,7.98,8,49853,0
+ADUS.US,D,20091123,000000,8.03,8.25,7.85,8.15,43141,0
+ADUS.US,D,20091124,000000,8.09,8.23,8,8.16,12180,0
+ADUS.US,D,20091125,000000,8.01,8.25,8,8.14,15225,0
+ADUS.US,D,20091127,000000,8.01,8.18,7.75,8.03,6554,0
+ADUS.US,D,20091130,000000,8.04,8.28,8,8.25,48904,0
+ADUS.US,D,20091201,000000,8.25,8.46,8.1,8.34,32517,0
+ADUS.US,D,20091202,000000,8,8.34,8,8.06,25020,0
+ADUS.US,D,20091203,000000,8.01,8.12,7.85,8.1,29066,0
+ADUS.US,D,20091204,000000,8.02,8.43,7.97,8.31,86012,0
+ADUS.US,D,20091207,000000,8.47,8.48,8.22,8.22,102782,0
+ADUS.US,D,20091208,000000,8.2,8.48,8.19,8.35,68566,0
+ADUS.US,D,20091209,000000,8.37,8.43,8.15,8.2,35925,0
+ADUS.US,D,20091210,000000,8.46,8.46,8.2,8.3,55170,0
+ADUS.US,D,20091211,000000,8.29,8.37,8.22,8.26,23200,0
+ADUS.US,D,20091214,000000,8.3,8.49,8.25,8.35,34858,0
+ADUS.US,D,20091215,000000,8.35,8.55,8.35,8.55,110289,0
+ADUS.US,D,20091216,000000,8.55,8.77,8.43,8.57,127097,0
+ADUS.US,D,20091217,000000,8.57,8.61,8.5,8.55,50403,0
+ADUS.US,D,20091218,000000,8.55,8.55,7.95,8,78310,0
+ADUS.US,D,20091221,000000,8.01,8.1,7.61,8.09,89401,0
+ADUS.US,D,20091222,000000,8.25,8.5,8.24,8.46,25274,0
+ADUS.US,D,20091223,000000,8.5,8.65,8.19,8.61,33161,0
+ADUS.US,D,20091224,000000,8.65,8.78,8.54,8.73,12410,0
+ADUS.US,D,20091228,000000,8.84,9.2,8.78,9.1,55388,0
+ADUS.US,D,20091229,000000,9.15,9.22,9.01,9.01,39244,0
+ADUS.US,D,20091230,000000,8.56,9.07,8.56,9.01,37135,0
+ADUS.US,D,20091231,000000,9,9.4,8.56,9.2,48186,0
+ADUS.US,D,20100104,000000,9.25,9.52,9.2,9.32,45123,0
+ADUS.US,D,20100105,000000,9.43,9.43,8.99,9.04,32082,0
+ADUS.US,D,20100106,000000,9.07,9.43,8.99,9.31,34786,0
+ADUS.US,D,20100107,000000,9.4,9.55,9.23,9.51,64359,0
+ADUS.US,D,20100108,000000,9.45,9.64,9.33,9.47,41250,0
+ADUS.US,D,20100111,000000,9.4,9.57,9.37,9.5,34767,0
+ADUS.US,D,20100112,000000,9.32,9.46,9.2,9.24,20825,0
+ADUS.US,D,20100113,000000,9.27,9.43,9.09,9.32,41121,0
+ADUS.US,D,20100114,000000,9.37,9.39,9,9.09,31024,0
+ADUS.US,D,20100115,000000,9,9.31,8.76,9.31,17154,0
+ADUS.US,D,20100119,000000,9.41,9.72,9.19,9.72,65283,0
+ADUS.US,D,20100120,000000,9.53,9.63,9.39,9.63,21175,0
+ADUS.US,D,20100121,000000,9.63,9.72,9.15,9.57,34417,0
+ADUS.US,D,20100122,000000,9.1,9.17,8.69,8.76,12850,0
+ADUS.US,D,20100125,000000,8.81,9.23,8.78,8.87,8011,0
+ADUS.US,D,20100126,000000,8.94,9.16,8.26,9,21836,0
+ADUS.US,D,20100127,000000,9.14,9.14,8.62,8.76,23784,0
+ADUS.US,D,20100128,000000,9.09,9.1,8.73,8.82,36000,0
+ADUS.US,D,20100129,000000,8.92,9.17,8.63,8.82,38921,0
+ADUS.US,D,20100201,000000,8.82,8.86,8.56,8.78,18283,0
+ADUS.US,D,20100202,000000,8.74,8.74,8.48,8.59,10380,0
+ADUS.US,D,20100203,000000,8.61,8.75,8.5,8.5,15650,0
+ADUS.US,D,20100204,000000,8.55,8.55,8.31,8.43,11094,0
+ADUS.US,D,20100205,000000,8.32,8.59,8.32,8.38,16707,0
+ADUS.US,D,20100208,000000,8.74,8.74,8.63,8.63,1700,0
+ADUS.US,D,20100209,000000,8.51,8.55,8.3,8.31,5580,0
+ADUS.US,D,20100210,000000,8.47,8.47,8.2,8.23,9692,0
+ADUS.US,D,20100211,000000,8.54,8.54,8.34,8.4,4400,0
+ADUS.US,D,20100212,000000,8.4,8.57,8.27,8.44,10663,0
+ADUS.US,D,20100216,000000,8.85,8.85,8.73,8.74,10866,0
+ADUS.US,D,20100217,000000,8.86,8.86,8.64,8.71,15382,0
+ADUS.US,D,20100218,000000,8.79,8.79,8.36,8.45,12303,0
+ADUS.US,D,20100219,000000,8.5,8.5,8.25,8.4,7700,0
+ADUS.US,D,20100222,000000,8.35,8.35,8.15,8.15,15528,0
+ADUS.US,D,20100223,000000,8.28,8.31,8.1,8.1,15910,0
+ADUS.US,D,20100224,000000,8.05,8.16,8,8,63836,0
+ADUS.US,D,20100225,000000,7.9,8.03,7.9,8.01,24525,0
+ADUS.US,D,20100226,000000,8.05,8.05,7.9,7.9,12711,0
+ADUS.US,D,20100301,000000,7.92,8.16,7.92,8.02,15388,0
+ADUS.US,D,20100302,000000,8,8.1,8,8,17820,0
+ADUS.US,D,20100303,000000,8.07,8.07,8.01,8.07,1400,0
+ADUS.US,D,20100304,000000,8.06,8.15,7.99,8,37600,0
+ADUS.US,D,20100305,000000,8,8.03,7.9,8,27404,0
+ADUS.US,D,20100308,000000,8,8.12,8,8.1,2138,0
+ADUS.US,D,20100309,000000,8.09,8.09,7.9,8.04,42000,0
+ADUS.US,D,20100310,000000,8,8.02,7.83,7.95,16033,0
+ADUS.US,D,20100311,000000,7.96,8,7.95,7.96,10244,0
+ADUS.US,D,20100312,000000,7.97,8.33,7.96,8.2,268000,0
+ADUS.US,D,20100315,000000,8.2,8.62,8.2,8.34,22156,0
+ADUS.US,D,20100316,000000,8.35,8.48,8.26,8.37,24800,0
+ADUS.US,D,20100317,000000,8.36,8.6,8.36,8.5,24748,0
+ADUS.US,D,20100318,000000,8.39,8.9,8.21,8.9,58442,0
+ADUS.US,D,20100319,000000,7.8,7.97,6.2,6.3,1282710,0
+ADUS.US,D,20100322,000000,6.3,6.5,6.3,6.4,142376,0
+ADUS.US,D,20100323,000000,6.4,6.5,6.25,6.34,114476,0
+ADUS.US,D,20100324,000000,6.44,6.46,6.34,6.37,96653,0
+ADUS.US,D,20100325,000000,6.44,6.45,6.3,6.3,40890,0
+ADUS.US,D,20100326,000000,6.31,6.39,6.15,6.2,27357,0
+ADUS.US,D,20100329,000000,6.17,6.17,5.92,5.94,181071,0
+ADUS.US,D,20100330,000000,6.02,6.02,5.65,5.77,84675,0
+ADUS.US,D,20100331,000000,5.8,6.04,5.52,6.04,165579,0
+ADUS.US,D,20100401,000000,6,6.08,5.57,5.62,82524,0
+ADUS.US,D,20100405,000000,5.59,5.77,5.53,5.53,19430,0
+ADUS.US,D,20100406,000000,5.62,5.74,5.59,5.7,61236,0
+ADUS.US,D,20100407,000000,5.71,5.91,5.7,5.73,8709,0
+ADUS.US,D,20100408,000000,5.77,5.9,5.74,5.85,209640,0
+ADUS.US,D,20100409,000000,5.9,5.96,5.85,5.87,9859,0
+ADUS.US,D,20100412,000000,5.76,5.9,5.76,5.85,21891,0
+ADUS.US,D,20100413,000000,5.9,5.92,5.85,5.9,122370,0
+ADUS.US,D,20100414,000000,5.96,5.98,5.7,5.89,35152,0
+ADUS.US,D,20100415,000000,5.88,5.9,5.62,5.72,14105,0
+ADUS.US,D,20100416,000000,5.76,5.76,5.44,5.56,159582,0
+ADUS.US,D,20100419,000000,5.51,5.62,5.51,5.6,18329,0
+ADUS.US,D,20100420,000000,5.65,5.78,5.58,5.66,28000,0
+ADUS.US,D,20100421,000000,5.86,5.88,5.44,5.55,46730,0
+ADUS.US,D,20100422,000000,5.79,5.79,5.48,5.61,23028,0
+ADUS.US,D,20100423,000000,5.56,5.75,5.46,5.57,40500,0
+ADUS.US,D,20100426,000000,5.53,5.55,5.45,5.5,20099,0
+ADUS.US,D,20100427,000000,5.46,5.48,5,5,126792,0
+ADUS.US,D,20100428,000000,5.01,5.01,4.64,4.77,135433,0
+ADUS.US,D,20100429,000000,4.78,4.98,4.75,4.9,66619,0
+ADUS.US,D,20100430,000000,4.93,4.96,4.82,4.84,114402,0
+ADUS.US,D,20100503,000000,4.85,4.95,4.83,4.95,17000,0
+ADUS.US,D,20100504,000000,4.92,4.92,4.85,4.85,9750,0
+ADUS.US,D,20100505,000000,4.8,4.99,4.8,4.94,14362,0
+ADUS.US,D,20100506,000000,4.94,5.37,4.94,5.15,46262,0
+ADUS.US,D,20100507,000000,5.2,5.27,5,5.27,32400,0
+ADUS.US,D,20100510,000000,5.98,5.98,5.04,5.25,21942,0
+ADUS.US,D,20100511,000000,5.31,5.46,5.25,5.46,14255,0
+ADUS.US,D,20100512,000000,5.42,5.59,5.42,5.55,13280,0
+ADUS.US,D,20100513,000000,5.48,5.83,5.42,5.83,43941,0
+ADUS.US,D,20100514,000000,5.53,6.04,5.34,6,50911,0
+ADUS.US,D,20100517,000000,6.05,6.05,5.65,5.98,21025,0
+ADUS.US,D,20100518,000000,6.12,6.15,6.02,6.08,48579,0
+ADUS.US,D,20100519,000000,6.11,6.11,5.89,6.05,43069,0
+ADUS.US,D,20100520,000000,6,6.08,5.98,6.08,72608,0
+ADUS.US,D,20100521,000000,6.01,6.08,5.8,6.04,24144,0
+ADUS.US,D,20100524,000000,6.06,6.08,6,6.08,37184,0
+ADUS.US,D,20100525,000000,6,6.17,6,6.17,63739,0
+ADUS.US,D,20100526,000000,6.03,6.23,6.03,6.23,21300,0
+ADUS.US,D,20100527,000000,6.28,6.28,6.13,6.26,11747,0
+ADUS.US,D,20100528,000000,6.26,6.26,6.18,6.18,1664,0
+ADUS.US,D,20100601,000000,6.1,6.12,6.05,6.05,9349,0
+ADUS.US,D,20100602,000000,6.05,6.17,6.05,6.1,16171,0
+ADUS.US,D,20100603,000000,6.13,6.13,6.02,6.1,3514,0
+ADUS.US,D,20100604,000000,6.02,6.07,6,6.05,34148,0
+ADUS.US,D,20100607,000000,6,6.05,6,6,14694,0
+ADUS.US,D,20100608,000000,6,6.06,5.84,6.01,9080,0
+ADUS.US,D,20100609,000000,6,6.04,5.63,5.74,25578,0
+ADUS.US,D,20100610,000000,5.85,5.99,5.76,5.76,1189,0
+ADUS.US,D,20100611,000000,5.77,5.87,5.77,5.84,5063,0
+ADUS.US,D,20100614,000000,5.88,5.88,5.77,5.78,9400,0
+ADUS.US,D,20100615,000000,5.8,5.8,5.51,5.67,6398,0
+ADUS.US,D,20100616,000000,5.56,5.61,5.53,5.53,1000,0
+ADUS.US,D,20100617,000000,5.59,5.64,5.59,5.64,502,0
+ADUS.US,D,20100618,000000,5.69,5.94,5.61,5.92,10867,0
+ADUS.US,D,20100621,000000,5.92,5.92,5.8,5.83,5587,0
+ADUS.US,D,20100622,000000,5.53,5.83,5.53,5.83,500,0
+ADUS.US,D,20100623,000000,5.66,5.81,5.57,5.61,5750,0
+ADUS.US,D,20100624,000000,5.5,5.85,5.5,5.85,17215,0
+ADUS.US,D,20100625,000000,5.83,5.92,5.63,5.92,11546,0
+ADUS.US,D,20100628,000000,5.61,6.25,5.61,6.09,10020,0
+ADUS.US,D,20100629,000000,6,6.01,6,6,10698,0
+ADUS.US,D,20100630,000000,5.93,6.05,5.69,5.98,6968,0
+ADUS.US,D,20100701,000000,5.75,5.88,5.61,5.75,11102,0
+ADUS.US,D,20100702,000000,5.63,5.74,5.51,5.74,3850,0
+ADUS.US,D,20100706,000000,5.58,5.75,5.55,5.56,5670,0
+ADUS.US,D,20100707,000000,5.57,5.57,5.26,5.3,22165,0
+ADUS.US,D,20100708,000000,5.39,5.4,5.06,5.2,24004,0
+ADUS.US,D,20100709,000000,5.1,5.13,5.1,5.13,1300,0
+ADUS.US,D,20100712,000000,5.23,5.24,5.01,5.17,2493,0
+ADUS.US,D,20100713,000000,5.59,5.59,5.2,5.27,650,0
+ADUS.US,D,20100714,000000,5.18,5.25,5.15,5.2,3345,0
+ADUS.US,D,20100715,000000,5.1,5.34,5.1,5.32,2250,0
+ADUS.US,D,20100719,000000,5.48,5.48,5.4,5.4,900,0
+ADUS.US,D,20100720,000000,5.38,5.38,5.06,5.14,3850,0
+ADUS.US,D,20100721,000000,5,5.13,4.85,4.94,7572,0
+ADUS.US,D,20100722,000000,5.01,5.04,4.85,4.87,6616,0
+ADUS.US,D,20100723,000000,5,5,4.95,4.95,400,0
+ADUS.US,D,20100726,000000,5,5,4.45,4.61,56074,0
+ADUS.US,D,20100727,000000,4.69,5.39,4.69,5.2,22320,0
+ADUS.US,D,20100728,000000,5.2,5.57,4.99,5.28,18092,0
+ADUS.US,D,20100729,000000,5.29,5.46,5.03,5.33,9114,0
+ADUS.US,D,20100730,000000,5.39,5.49,5.28,5.28,6034,0
+ADUS.US,D,20100802,000000,5.3,5.5,5.26,5.45,15447,0
+ADUS.US,D,20100803,000000,5.09,5.46,5.07,5.37,6700,0
+ADUS.US,D,20100804,000000,5.25,5.3,5.09,5.3,3814,0
+ADUS.US,D,20100805,000000,5.22,5.44,5.22,5.34,2640,0
+ADUS.US,D,20100806,000000,5.27,5.27,5.27,5.27,100,0
+ADUS.US,D,20100809,000000,5.28,5.28,4.91,4.98,10335,0
+ADUS.US,D,20100810,000000,4.98,5.04,4.86,5,3750,0
+ADUS.US,D,20100811,000000,4.76,4.76,4.76,4.76,300,0
+ADUS.US,D,20100812,000000,4.8,4.98,4.58,4.71,14880,0
+ADUS.US,D,20100813,000000,4.74,5.14,4.64,4.64,5117,0
+ADUS.US,D,20100816,000000,4.63,5.03,4.63,5.03,2352,0
+ADUS.US,D,20100817,000000,4.97,5.1,4.97,5.01,3975,0
+ADUS.US,D,20100818,000000,5.05,5.07,4.87,5.07,731,0
+ADUS.US,D,20100819,000000,4.87,5.22,4.87,5.22,1600,0
+ADUS.US,D,20100820,000000,5.1,5.12,4.73,4.94,6550,0
+ADUS.US,D,20100823,000000,4.93,5.16,4.93,5.1,1004,0
+ADUS.US,D,20100824,000000,4.84,5.14,4.84,5.09,2300,0
+ADUS.US,D,20100825,000000,4.98,5.05,4.82,5.05,2338,0
+ADUS.US,D,20100826,000000,5.06,5.06,4.7,4.75,4000,0
+ADUS.US,D,20100827,000000,5.09,5.13,4.86,5.13,5570,0
+ADUS.US,D,20100830,000000,5.08,5.12,4.77,5.01,5710,0
+ADUS.US,D,20100831,000000,4.97,5.23,4.97,5.22,6786,0
+ADUS.US,D,20100901,000000,5.22,5.22,4.86,5.05,11214,0
+ADUS.US,D,20100902,000000,4.86,4.9,4.7,4.7,16530,0
+ADUS.US,D,20100903,000000,4.7,4.88,4.5,4.6,20795,0
+ADUS.US,D,20100907,000000,4.59,4.67,4.26,4.67,4357,0
+ADUS.US,D,20100908,000000,4.46,4.75,4.46,4.75,7224,0
+ADUS.US,D,20100909,000000,4.64,4.68,4.61,4.68,1500,0
+ADUS.US,D,20100910,000000,4.68,5,4.47,4.6,43862,0
+ADUS.US,D,20100913,000000,4.6,4.75,4.6,4.75,40917,0
+ADUS.US,D,20100914,000000,4.78,4.78,4.65,4.74,16346,0
+ADUS.US,D,20100915,000000,4.84,4.85,4.73,4.8,67230,0
+ADUS.US,D,20100916,000000,4.7,4.75,4.5,4.75,30960,0
+ADUS.US,D,20100917,000000,4.75,4.8,4.75,4.8,4339,0
+ADUS.US,D,20100920,000000,4.76,4.76,4.65,4.69,46222,0
+ADUS.US,D,20100921,000000,4.62,4.74,4.62,4.66,6700,0
+ADUS.US,D,20100922,000000,4.61,4.65,4.42,4.44,27224,0
+ADUS.US,D,20100923,000000,4.5,4.5,4.45,4.45,2200,0
+ADUS.US,D,20100924,000000,4.35,4.62,4.35,4.37,23201,0
+ADUS.US,D,20100927,000000,4.38,4.38,3.98,3.99,61070,0
+ADUS.US,D,20100928,000000,4.05,4.18,3.97,4,71883,0
+ADUS.US,D,20100929,000000,4,4.05,3.98,3.98,72600,0
+ADUS.US,D,20100930,000000,4,4,3.75,3.97,87077,0
+ADUS.US,D,20101001,000000,3.97,4.01,3.65,3.8,81378,0
+ADUS.US,D,20101004,000000,3.8,3.97,3.69,3.81,33475,0
+ADUS.US,D,20101005,000000,3.8,4,3.8,3.85,13312,0
+ADUS.US,D,20101006,000000,3.93,3.99,3.92,3.96,19810,0
+ADUS.US,D,20101007,000000,4.02,4.03,3.92,4.02,18570,0
+ADUS.US,D,20101008,000000,4.02,4.02,3.85,3.88,52447,0
+ADUS.US,D,20101011,000000,3.91,3.91,3.75,3.75,34800,0
+ADUS.US,D,20101012,000000,3.75,3.95,3.75,3.79,36740,0
+ADUS.US,D,20101013,000000,3.82,3.82,3.55,3.67,81640,0
+ADUS.US,D,20101014,000000,3.65,3.81,3.55,3.75,32984,0
+ADUS.US,D,20101015,000000,3.7,3.7,3.62,3.65,23839,0
+ADUS.US,D,20101018,000000,3.64,3.8,3.57,3.78,29322,0
+ADUS.US,D,20101019,000000,3.78,3.78,3.64,3.68,28056,0
+ADUS.US,D,20101020,000000,3.63,3.7,3.58,3.62,146119,0
+ADUS.US,D,20101021,000000,3.59,3.64,3.5,3.54,122415,0
+ADUS.US,D,20101022,000000,3.52,3.52,3.23,3.29,176487,0
+ADUS.US,D,20101025,000000,3.32,3.4,3.24,3.25,60668,0
+ADUS.US,D,20101026,000000,3.25,3.26,3.02,3.11,80392,0
+ADUS.US,D,20101027,000000,3.1,3.1,3.04,3.04,44236,0
+ADUS.US,D,20101028,000000,3.05,3.06,2.92,3.03,149647,0
+ADUS.US,D,20101029,000000,3.02,3.12,2.99,3.04,141254,0
+ADUS.US,D,20101101,000000,3.02,3.03,2.8,2.88,95546,0
+ADUS.US,D,20101102,000000,2.86,3.11,2.86,3.06,247236,0
+ADUS.US,D,20101103,000000,3.05,3.2,3.02,3.15,42347,0
+ADUS.US,D,20101104,000000,3.29,3.4,3.15,3.4,63801,0
+ADUS.US,D,20101105,000000,3.66,4.09,3.66,4,130571,0
+ADUS.US,D,20101108,000000,3.98,4.24,3.98,4.04,54425,0
+ADUS.US,D,20101109,000000,4.13,4.24,3.98,3.99,34530,0
+ADUS.US,D,20101110,000000,4,4,3.75,3.89,32891,0
+ADUS.US,D,20101111,000000,3.88,4,3.8,3.85,23076,0
+ADUS.US,D,20101112,000000,3.88,3.98,3.8,3.89,16010,0
+ADUS.US,D,20101115,000000,3.86,4.16,3.86,3.94,9540,0
+ADUS.US,D,20101116,000000,3.92,4.1,3.82,4.09,34786,0
+ADUS.US,D,20101117,000000,4.02,4.05,4,4.05,2600,0
+ADUS.US,D,20101118,000000,4,4.22,3.91,4.21,48477,0
+ADUS.US,D,20101119,000000,4.17,4.25,4.15,4.23,15610,0
+ADUS.US,D,20101122,000000,4.26,4.26,4.15,4.15,6610,0
+ADUS.US,D,20101123,000000,4.15,4.15,4.1,4.11,12520,0
+ADUS.US,D,20101124,000000,4.06,4.15,4.05,4.12,2050,0
+ADUS.US,D,20101126,000000,4.12,4.17,4.12,4.14,8200,0
+ADUS.US,D,20101129,000000,4.11,4.21,4.02,4.06,17566,0
+ADUS.US,D,20101130,000000,4.1,4.3,4.03,4.15,61845,0
+ADUS.US,D,20101201,000000,4.1,4.13,4.08,4.09,90300,0
+ADUS.US,D,20101202,000000,4.09,4.09,4.02,4.02,5225,0
+ADUS.US,D,20101203,000000,4.14,4.14,3.91,3.95,15274,0
+ADUS.US,D,20101206,000000,3.94,4.24,3.82,4.2,31662,0
+ADUS.US,D,20101207,000000,4.2,4.2,3.95,4.02,11424,0
+ADUS.US,D,20101208,000000,4,4.04,3.91,3.94,11978,0
+ADUS.US,D,20101209,000000,3.99,3.99,3.8,3.86,49502,0
+ADUS.US,D,20101210,000000,3.77,3.87,3.72,3.83,17850,0
+ADUS.US,D,20101213,000000,3.85,4.09,3.85,4.05,19722,0
+ADUS.US,D,20101214,000000,4.05,4.17,4,4.05,30682,0
+ADUS.US,D,20101215,000000,4.2,4.3,4.07,4.17,31279,0
+ADUS.US,D,20101216,000000,4.22,4.63,4.22,4.52,113394,0
+ADUS.US,D,20101217,000000,4.58,4.6,4.32,4.39,19436,0
+ADUS.US,D,20101220,000000,4.41,4.43,4.1,4.18,20658,0
+ADUS.US,D,20101221,000000,4.15,4.28,4.05,4.17,32171,0
+ADUS.US,D,20101222,000000,4.17,4.17,4,4.05,30507,0
+ADUS.US,D,20101223,000000,4.09,4.19,4.05,4.14,53771,0
+ADUS.US,D,20101227,000000,4.23,4.24,4.05,4.2,23129,0
+ADUS.US,D,20101228,000000,4.15,4.22,4.06,4.22,40032,0
+ADUS.US,D,20101229,000000,4.22,4.22,4.06,4.06,52569,0
+ADUS.US,D,20101230,000000,4.08,4.2,4.08,4.2,25023,0
+ADUS.US,D,20101231,000000,4.1,4.17,4.08,4.1,27562,0
+ADUS.US,D,20110103,000000,4.19,4.25,4.16,4.25,6362,0
+ADUS.US,D,20110104,000000,4.25,4.8,4.22,4.65,69068,0
+ADUS.US,D,20110105,000000,4.68,4.78,4.6,4.74,77270,0
+ADUS.US,D,20110106,000000,4.75,4.86,4.7,4.76,54325,0
+ADUS.US,D,20110107,000000,4.81,4.89,4.76,4.89,47158,0
+ADUS.US,D,20110110,000000,4.79,5.03,4.79,4.83,44722,0
+ADUS.US,D,20110111,000000,4.83,4.83,4.54,4.61,21372,0
+ADUS.US,D,20110112,000000,4.71,4.83,4.63,4.69,36279,0
+ADUS.US,D,20110113,000000,4.73,4.76,4.7,4.72,17732,0
+ADUS.US,D,20110114,000000,4.74,4.76,4.51,4.76,55912,0
+ADUS.US,D,20110118,000000,4.71,4.8,4.52,4.77,12450,0
+ADUS.US,D,20110119,000000,4.73,4.73,4.45,4.53,34656,0
+ADUS.US,D,20110120,000000,4.43,4.48,4.31,4.43,9727,0
+ADUS.US,D,20110121,000000,4.36,4.48,4.34,4.44,46400,0
+ADUS.US,D,20110124,000000,4.49,4.62,4.4,4.48,16942,0
+ADUS.US,D,20110125,000000,4.44,4.61,4.4,4.61,33268,0
+ADUS.US,D,20110126,000000,4.66,4.73,4.55,4.68,7632,0
+ADUS.US,D,20110127,000000,4.7,4.77,4.58,4.77,34569,0
+ADUS.US,D,20110128,000000,4.76,4.76,4.58,4.6,24510,0
+ADUS.US,D,20110131,000000,4.66,4.75,4.45,4.63,24842,0
+ADUS.US,D,20110201,000000,4.56,4.66,4.56,4.58,21667,0
+ADUS.US,D,20110202,000000,4.59,4.65,4.46,4.65,13838,0
+ADUS.US,D,20110203,000000,4.46,4.58,4.44,4.54,4995,0
+ADUS.US,D,20110204,000000,4.46,4.46,4.26,4.39,16740,0
+ADUS.US,D,20110207,000000,4.39,4.52,4.39,4.5,11306,0
+ADUS.US,D,20110208,000000,4.46,4.69,4.45,4.61,25300,0
+ADUS.US,D,20110209,000000,4.57,4.68,4.57,4.66,14982,0
+ADUS.US,D,20110210,000000,4.65,4.78,4.58,4.78,13811,0
+ADUS.US,D,20110211,000000,4.78,4.95,4.71,4.91,25512,0
+ADUS.US,D,20110214,000000,4.88,4.95,4.75,4.78,11520,0
+ADUS.US,D,20110215,000000,4.83,4.86,4.71,4.8,3590,0
+ADUS.US,D,20110216,000000,4.83,4.83,4.81,4.81,2423,0
+ADUS.US,D,20110218,000000,4.52,4.57,4.4,4.4,41177,0
+ADUS.US,D,20110222,000000,4.45,4.45,4.1,4.15,48677,0
+ADUS.US,D,20110223,000000,4.15,4.5,4,4.5,87914,0
+ADUS.US,D,20110224,000000,4.45,4.45,4.32,4.33,15266,0
+ADUS.US,D,20110225,000000,4.4,4.5,4.37,4.44,21133,0
+ADUS.US,D,20110228,000000,4.49,4.51,4.4,4.49,17390,0
+ADUS.US,D,20110301,000000,4.5,4.57,4.47,4.48,13287,0
+ADUS.US,D,20110302,000000,4.46,4.58,4.46,4.5,1900,0
+ADUS.US,D,20110303,000000,4.58,4.7,4.4,4.69,28738,0
+ADUS.US,D,20110304,000000,4.69,5.11,4.69,5.02,166370,0
+ADUS.US,D,20110307,000000,5.02,5.3,4.84,5,141603,0
+ADUS.US,D,20110308,000000,5,5.05,4.88,5.03,79862,0
+ADUS.US,D,20110309,000000,5.1,5.2,4.98,5.1,139133,0
+ADUS.US,D,20110310,000000,5.1,5.1,4.75,4.78,56574,0
+ADUS.US,D,20110311,000000,4.79,4.92,4.79,4.87,13502,0
+ADUS.US,D,20110314,000000,4.99,4.99,3.56,4.75,61072,0
+ADUS.US,D,20110315,000000,4.75,4.8,4.59,4.69,14400,0
+ADUS.US,D,20110316,000000,4.75,4.77,4.73,4.75,7155,0
+ADUS.US,D,20110317,000000,4.81,4.88,4.68,4.73,3970,0
+ADUS.US,D,20110318,000000,4.91,5.08,4.68,5,42011,0
+ADUS.US,D,20110321,000000,5.03,5.23,4.96,5.23,17076,0
+ADUS.US,D,20110322,000000,5.11,5.2,4.88,4.9,19778,0
+ADUS.US,D,20110323,000000,4.93,4.95,4.9,4.94,7200,0
+ADUS.US,D,20110324,000000,4.9,5.03,4.89,5.03,21849,0
+ADUS.US,D,20110325,000000,5.01,5.05,4.9,4.96,18917,0
+ADUS.US,D,20110328,000000,4.92,5.1,4.92,5.1,6618,0
+ADUS.US,D,20110329,000000,5.04,5.06,4.9,4.97,9196,0
+ADUS.US,D,20110330,000000,4.96,5.04,4.96,5,9425,0
+ADUS.US,D,20110331,000000,4.99,5.1,4.99,5.01,9146,0
+ADUS.US,D,20110401,000000,5.06,5.06,4.99,5,11150,0
+ADUS.US,D,20110404,000000,5,5.25,4.99,5.17,58554,0
+ADUS.US,D,20110405,000000,5.17,5.2,5.12,5.14,15965,0
+ADUS.US,D,20110406,000000,5.18,5.25,5.14,5.18,32928,0
+ADUS.US,D,20110407,000000,5.23,5.27,5.15,5.2,23765,0
+ADUS.US,D,20110408,000000,5.16,5.21,4.97,4.98,25375,0
+ADUS.US,D,20110411,000000,5.02,5.12,4.99,5.1,88197,0
+ADUS.US,D,20110412,000000,5.09,5.35,5.05,5.33,33734,0
+ADUS.US,D,20110413,000000,5.34,5.68,5.23,5.64,81019,0
+ADUS.US,D,20110414,000000,5.7,5.73,5.45,5.51,48619,0
+ADUS.US,D,20110415,000000,5.29,5.6,5.29,5.5,15787,0
+ADUS.US,D,20110418,000000,5.5,5.5,5.27,5.43,50348,0
+ADUS.US,D,20110419,000000,5.45,5.65,5.35,5.46,34594,0
+ADUS.US,D,20110420,000000,5.6,5.95,5.46,5.95,64864,0
+ADUS.US,D,20110421,000000,5.97,6.21,5.75,5.93,49745,0
+ADUS.US,D,20110425,000000,6,6.11,5.68,5.9,35240,0
+ADUS.US,D,20110426,000000,6.02,6.05,5.84,5.94,45038,0
+ADUS.US,D,20110427,000000,5.61,6.03,5.5,5.88,58056,0
+ADUS.US,D,20110428,000000,5.92,6.13,5.88,5.96,33825,0
+ADUS.US,D,20110429,000000,6.02,6.02,5.9,5.99,23566,0
+ADUS.US,D,20110502,000000,6.02,6.16,5.83,5.97,41812,0
+ADUS.US,D,20110503,000000,5.87,6.05,5.77,5.86,20548,0
+ADUS.US,D,20110504,000000,5.86,5.89,5.8,5.84,2650,0
+ADUS.US,D,20110505,000000,5.76,5.88,5.52,5.73,32488,0
+ADUS.US,D,20110506,000000,5.52,5.7,5.5,5.66,42279,0
+ADUS.US,D,20110509,000000,5.66,5.96,5.47,5.93,38827,0
+ADUS.US,D,20110510,000000,5.9,6.02,5.85,6.01,23662,0
+ADUS.US,D,20110511,000000,5.93,6.03,5.88,6.01,85764,0
+ADUS.US,D,20110512,000000,5.94,6,5.9,6,42030,0
+ADUS.US,D,20110513,000000,5.9,5.99,5.9,5.95,61223,0
+ADUS.US,D,20110516,000000,5.95,5.95,5.84,5.86,7433,0
+ADUS.US,D,20110517,000000,5.85,5.9,5.82,5.88,18963,0
+ADUS.US,D,20110518,000000,5.87,6,5.82,6,16436,0
+ADUS.US,D,20110519,000000,5.99,6.09,5.96,6.09,69371,0
+ADUS.US,D,20110520,000000,6,6.1,5.93,5.94,10300,0
+ADUS.US,D,20110523,000000,5.85,5.91,5.61,5.78,45869,0
+ADUS.US,D,20110524,000000,5.66,5.85,5.56,5.58,26498,0
+ADUS.US,D,20110525,000000,5.64,5.7,5.42,5.51,25811,0
+ADUS.US,D,20110526,000000,5.34,5.61,5.34,5.51,13894,0
+ADUS.US,D,20110527,000000,5.48,5.5,5.39,5.47,6400,0
+ADUS.US,D,20110531,000000,5.59,5.77,5.4,5.66,27454,0
+ADUS.US,D,20110601,000000,5.53,5.66,5.53,5.63,4263,0
+ADUS.US,D,20110602,000000,5.72,5.88,5.58,5.84,15324,0
+ADUS.US,D,20110603,000000,5.63,6,5.55,5.9,35075,0
+ADUS.US,D,20110606,000000,5.76,5.76,5.61,5.69,9902,0
+ADUS.US,D,20110607,000000,5.67,5.91,5.51,5.79,27232,0
+ADUS.US,D,20110608,000000,5.53,5.6,5.53,5.6,1300,0
+ADUS.US,D,20110609,000000,5.52,5.79,5.52,5.65,7000,0
+ADUS.US,D,20110610,000000,5.62,5.69,5.5,5.61,12518,0
+ADUS.US,D,20110613,000000,5.6,5.73,5.5,5.66,22431,0
+ADUS.US,D,20110614,000000,5.7,5.9,5.55,5.65,25160,0
+ADUS.US,D,20110615,000000,5.6,5.7,5.4,5.5,34466,0
+ADUS.US,D,20110616,000000,5.58,5.78,5.3,5.43,56740,0
+ADUS.US,D,20110617,000000,5.54,5.64,4.98,5.05,48076,0
+ADUS.US,D,20110620,000000,5.6,5.6,4.86,5,47834,0
+ADUS.US,D,20110621,000000,5.11,5.41,4.99,5.25,53973,0
+ADUS.US,D,20110622,000000,5.41,5.53,5.3,5.38,45906,0
+ADUS.US,D,20110623,000000,5.38,5.39,4.95,5.06,55468,0
+ADUS.US,D,20110624,000000,5.2,5.26,5.09,5.2,18766,0
+ADUS.US,D,20110627,000000,5.22,5.32,5.09,5.22,18608,0
+ADUS.US,D,20110628,000000,5.25,5.44,5.25,5.29,27502,0
+ADUS.US,D,20110629,000000,5.4,5.4,5.3,5.33,9153,0
+ADUS.US,D,20110630,000000,5.39,5.56,5.39,5.43,13878,0
+ADUS.US,D,20110701,000000,5.45,5.68,5.45,5.6,13777,0
+ADUS.US,D,20110705,000000,5.89,5.89,5.56,5.64,27710,0
+ADUS.US,D,20110706,000000,5.63,5.99,5.63,5.91,18455,0
+ADUS.US,D,20110707,000000,6,6.12,5.91,5.92,77172,0
+ADUS.US,D,20110708,000000,6,6.05,5.91,6.04,28649,0
+ADUS.US,D,20110711,000000,6.05,6.19,5.92,5.99,67387,0
+ADUS.US,D,20110712,000000,6.04,6.1,5.95,5.95,45368,0
+ADUS.US,D,20110713,000000,6.1,6.17,6.01,6.07,80486,0
+ADUS.US,D,20110714,000000,6.05,6.19,6,6.03,44179,0
+ADUS.US,D,20110715,000000,6.19,6.19,5.89,5.95,35211,0
+ADUS.US,D,20110718,000000,6.1,6.13,5.92,5.98,28895,0
+ADUS.US,D,20110719,000000,6,6.17,5.99,6.1,27620,0
+ADUS.US,D,20110720,000000,6.18,6.2,6.07,6.1,15772,0
+ADUS.US,D,20110721,000000,6.15,6.15,6.01,6.08,23039,0
+ADUS.US,D,20110722,000000,6.1,6.1,6.03,6.05,6740,0
+ADUS.US,D,20110725,000000,6.09,6.16,6.01,6.08,27211,0
+ADUS.US,D,20110726,000000,6.13,6.2,5.9,5.92,53533,0
+ADUS.US,D,20110727,000000,5.9,6.07,5.69,5.8,56634,0
+ADUS.US,D,20110728,000000,5.87,5.99,5.62,5.79,36864,0
+ADUS.US,D,20110729,000000,5.79,5.93,5.67,5.83,23727,0
+ADUS.US,D,20110801,000000,6.31,6.38,5.55,5.56,72432,0
+ADUS.US,D,20110802,000000,5.55,5.78,5.52,5.52,15170,0
+ADUS.US,D,20110803,000000,5.58,5.58,5.31,5.44,25994,0
+ADUS.US,D,20110804,000000,5.44,5.73,4.94,5,47232,0
+ADUS.US,D,20110805,000000,5,5,4.46,4.5,103880,0
+ADUS.US,D,20110808,000000,4.02,4.3,3.76,4.1,61376,0
+ADUS.US,D,20110809,000000,4.1,4.59,4.1,4.2,37288,0
+ADUS.US,D,20110810,000000,4.19,4.77,4.14,4.4,20748,0
+ADUS.US,D,20110811,000000,4.37,4.63,4.31,4.55,12009,0
+ADUS.US,D,20110812,000000,4.73,4.92,4.65,4.7,11187,0
+ADUS.US,D,20110815,000000,4.77,4.92,4.55,4.75,38059,0
+ADUS.US,D,20110816,000000,4.83,4.83,4.71,4.75,12230,0
+ADUS.US,D,20110817,000000,4.7,4.85,4.7,4.71,10071,0
+ADUS.US,D,20110818,000000,4.68,4.73,4.55,4.63,22589,0
+ADUS.US,D,20110819,000000,4.71,4.84,4.5,4.5,18296,0
+ADUS.US,D,20110822,000000,4.61,4.75,4.55,4.75,21150,0
+ADUS.US,D,20110823,000000,4.75,4.75,4.65,4.73,3011,0
+ADUS.US,D,20110824,000000,4.68,4.82,4.68,4.75,2100,0
+ADUS.US,D,20110825,000000,4.71,4.77,4.55,4.74,6616,0
+ADUS.US,D,20110826,000000,4.7,4.82,4.7,4.75,5824,0
+ADUS.US,D,20110829,000000,4.84,4.84,4.57,4.66,14883,0
+ADUS.US,D,20110830,000000,4.62,4.82,4.62,4.82,23963,0
+ADUS.US,D,20110831,000000,4.85,5.01,4.6,5.01,65643,0
+ADUS.US,D,20110901,000000,5,5.19,4.87,4.99,25658,0
+ADUS.US,D,20110902,000000,4.95,5,4.94,4.95,13474,0
+ADUS.US,D,20110906,000000,5,5.04,4.92,5,6781,0
+ADUS.US,D,20110907,000000,4.99,5.08,4.79,4.79,16165,0
+ADUS.US,D,20110908,000000,4.79,4.86,4.5,4.86,19735,0
+ADUS.US,D,20110909,000000,4.8,4.9,4.61,4.9,4500,0
+ADUS.US,D,20110912,000000,4.85,5,4.7,4.95,6138,0
+ADUS.US,D,20110913,000000,4.91,5,4.7,5,8650,0
+ADUS.US,D,20110914,000000,5,5,4.7,4.76,4465,0
+ADUS.US,D,20110915,000000,4.86,4.99,4.75,4.76,7941,0
+ADUS.US,D,20110916,000000,4.76,4.77,4.61,4.65,14144,0
+ADUS.US,D,20110919,000000,4.67,4.69,4.51,4.52,12848,0
+ADUS.US,D,20110920,000000,4.55,4.63,4.17,4.29,33944,0
+ADUS.US,D,20110921,000000,4.3,4.3,4.16,4.16,14610,0
+ADUS.US,D,20110922,000000,4.01,4.08,3.96,4.05,25948,0
+ADUS.US,D,20110923,000000,4.01,4.1,3.96,4.1,5960,0
+ADUS.US,D,20110926,000000,4.02,4.1,4.02,4.07,6800,0
+ADUS.US,D,20110927,000000,4.06,4.24,4.05,4.08,5360,0
+ADUS.US,D,20110928,000000,4.1,4.1,4.01,4.02,4568,0
+ADUS.US,D,20110929,000000,4.02,4.1,3.96,4.1,31869,0
+ADUS.US,D,20110930,000000,4.09,4.09,3.97,4.05,1250,0
+ADUS.US,D,20111003,000000,4.11,4.15,3.69,3.8,16276,0
+ADUS.US,D,20111004,000000,3.74,3.74,3.34,3.34,16773,0
+ADUS.US,D,20111005,000000,3.25,4.08,3.25,4.08,20099,0
+ADUS.US,D,20111006,000000,4.12,4.12,3.8,3.87,8748,0
+ADUS.US,D,20111007,000000,3.95,4,3.95,3.98,10966,0
+ADUS.US,D,20111010,000000,3.99,4,3.77,3.84,12200,0
+ADUS.US,D,20111011,000000,3.78,3.96,3.76,3.86,5016,0
+ADUS.US,D,20111012,000000,3.95,4.04,3.85,3.95,25001,0
+ADUS.US,D,20111013,000000,4.04,4.04,3.89,4.01,10234,0
+ADUS.US,D,20111014,000000,4.03,4.06,3.87,3.94,12225,0
+ADUS.US,D,20111017,000000,4,4,3.87,3.87,26971,0
+ADUS.US,D,20111018,000000,3.9,3.9,3.76,3.78,12942,0
+ADUS.US,D,20111019,000000,3.87,3.98,3.85,3.93,35570,0
+ADUS.US,D,20111020,000000,3.9,3.93,3.86,3.86,4548,0
+ADUS.US,D,20111021,000000,3.87,3.99,3.75,3.85,16042,0
+ADUS.US,D,20111024,000000,3.94,3.94,3.63,3.75,31892,0
+ADUS.US,D,20111025,000000,3.75,3.75,3.7,3.74,6011,0
+ADUS.US,D,20111026,000000,3.85,3.85,3.73,3.84,5167,0
+ADUS.US,D,20111027,000000,3.9,4,3.86,3.86,30086,0
+ADUS.US,D,20111028,000000,3.86,3.9,3.85,3.9,9388,0
+ADUS.US,D,20111031,000000,3.87,3.9,3.84,3.85,6729,0
+ADUS.US,D,20111101,000000,3.81,3.9,3.81,3.88,5026,0
+ADUS.US,D,20111102,000000,3.88,3.91,3.88,3.9,1400,0
+ADUS.US,D,20111103,000000,3.93,3.93,3.86,3.88,18278,0
+ADUS.US,D,20111104,000000,3.89,4,3.75,4,21481,0
+ADUS.US,D,20111107,000000,4.05,4.06,3.83,3.83,9604,0
+ADUS.US,D,20111108,000000,3.81,4,3.81,3.91,6066,0
+ADUS.US,D,20111109,000000,3.85,3.97,3.85,3.86,12360,0
+ADUS.US,D,20111110,000000,3.99,3.99,3.8,3.97,37427,0
+ADUS.US,D,20111111,000000,3.98,4,3.9,3.97,10775,0
+ADUS.US,D,20111114,000000,3.99,4,3.98,3.98,11812,0
+ADUS.US,D,20111115,000000,3.99,4,3.94,3.98,4206,0
+ADUS.US,D,20111116,000000,4,4,3.93,4,4800,0
+ADUS.US,D,20111117,000000,4,4,3.91,3.91,3000,0
+ADUS.US,D,20111118,000000,3.95,4,3.83,3.9,10501,0
+ADUS.US,D,20111121,000000,3.9,3.99,3.82,3.86,3378,0
+ADUS.US,D,20111122,000000,3.85,3.99,3.82,3.85,7030,0
+ADUS.US,D,20111123,000000,3.75,3.99,3.57,3.99,16749,0
+ADUS.US,D,20111125,000000,3.96,3.96,3.57,3.79,4060,0
+ADUS.US,D,20111128,000000,3.66,3.81,3.6,3.61,9660,0
+ADUS.US,D,20111129,000000,3.61,3.83,3.57,3.69,14641,0
+ADUS.US,D,20111130,000000,3.75,3.8,3.58,3.8,11435,0
+ADUS.US,D,20111201,000000,3.78,3.79,3.56,3.75,7170,0
+ADUS.US,D,20111202,000000,3.76,3.76,3.68,3.69,20451,0
+ADUS.US,D,20111205,000000,3.7,3.77,3.51,3.7,13944,0
+ADUS.US,D,20111206,000000,3.63,3.75,3.54,3.54,12472,0
+ADUS.US,D,20111207,000000,3.56,3.65,3.56,3.65,2899,0
+ADUS.US,D,20111208,000000,3.67,3.86,3.5,3.51,8548,0
+ADUS.US,D,20111209,000000,3.69,3.69,3.5,3.6,26899,0
+ADUS.US,D,20111212,000000,3.59,3.59,3.46,3.5,3400,0
+ADUS.US,D,20111213,000000,3.63,3.64,3.5,3.61,13196,0
+ADUS.US,D,20111214,000000,3.73,3.73,3.55,3.59,1898,0
+ADUS.US,D,20111215,000000,3.7,3.7,3.55,3.55,5463,0
+ADUS.US,D,20111216,000000,3.56,3.6,3.5,3.52,19412,0
+ADUS.US,D,20111219,000000,3.53,3.59,3.46,3.59,29015,0
+ADUS.US,D,20111220,000000,3.6,3.6,3.4,3.41,26341,0
+ADUS.US,D,20111221,000000,3.4,3.6,3.23,3.41,18917,0
+ADUS.US,D,20111222,000000,3.42,3.5,3,3.25,63754,0
+ADUS.US,D,20111223,000000,3.26,3.42,3.26,3.41,2750,0
+ADUS.US,D,20111227,000000,3.41,3.5,3.19,3.5,25161,0
+ADUS.US,D,20111228,000000,3.5,3.51,3.33,3.41,4833,0
+ADUS.US,D,20111229,000000,3.5,3.6,3.45,3.59,10686,0
+ADUS.US,D,20111230,000000,3.54,3.645,3.28,3.57,30738,0
+ADUS.US,D,20120103,000000,3.58,3.89,3.52,3.72,5403,0
+ADUS.US,D,20120104,000000,3.73,3.73,3.57,3.72,1514,0
+ADUS.US,D,20120105,000000,3.64,3.71,3.56,3.57,1413,0
+ADUS.US,D,20120106,000000,3.71,3.73,3.35,3.4,29524,0
+ADUS.US,D,20120109,000000,3.41,3.5,3.38,3.39,17401,0
+ADUS.US,D,20120110,000000,3.39,3.49,3.31,3.32,24016,0
+ADUS.US,D,20120111,000000,3.34,3.4,3.25,3.28,12018,0
+ADUS.US,D,20120112,000000,3.26,3.3,3.25,3.25,15128,0
+ADUS.US,D,20120113,000000,3.27,3.27,3.18,3.21,23980,0
+ADUS.US,D,20120117,000000,3.27,3.34,3.27,3.32,18543,0
+ADUS.US,D,20120118,000000,3.32,3.89,3.32,3.7,12598,0
+ADUS.US,D,20120119,000000,3.43,3.75,3.42,3.55,6750,0
+ADUS.US,D,20120120,000000,3.46,3.63,3.37,3.63,5611,0
+ADUS.US,D,20120123,000000,3.65,3.65,3.4,3.6,11172,0
+ADUS.US,D,20120124,000000,3.51,3.65,3.42,3.65,17092,0
+ADUS.US,D,20120125,000000,3.65,3.87,3.59,3.68,8400,0
+ADUS.US,D,20120126,000000,3.77,3.83,3.68,3.82,4925,0
+ADUS.US,D,20120127,000000,3.82,3.82,3.61,3.75,2990,0
+ADUS.US,D,20120130,000000,3.66,3.81,3.62,3.65,12206,0
+ADUS.US,D,20120201,000000,3.69,3.7,3.53,3.58,6350,0
+ADUS.US,D,20120202,000000,3.65,3.65,3.58,3.65,525,0
+ADUS.US,D,20120203,000000,3.73,3.82,3.5,3.52,13612,0
+ADUS.US,D,20120206,000000,3.56,3.73,3.51,3.58,5658,0
+ADUS.US,D,20120207,000000,3.58,3.66,3.58,3.66,4156,0
+ADUS.US,D,20120208,000000,3.7,3.75,3.54,3.64,16925,0
+ADUS.US,D,20120209,000000,3.64,3.71,3.64,3.64,6230,0
+ADUS.US,D,20120210,000000,3.7,3.75,3.66,3.75,4064,0
+ADUS.US,D,20120213,000000,3.7,3.75,3.55,3.61,7775,0
+ADUS.US,D,20120214,000000,3.54,3.65,3.52,3.55,17788,0
+ADUS.US,D,20120215,000000,3.56,3.6,3.56,3.56,12065,0
+ADUS.US,D,20120216,000000,3.6,3.6,3.47,3.52,11400,0
+ADUS.US,D,20120217,000000,3.47,3.6,3.38,3.55,6427,0
+ADUS.US,D,20120221,000000,3.5,3.64,3.41,3.45,14744,0
+ADUS.US,D,20120222,000000,3.45,3.52,3.42,3.52,7504,0
+ADUS.US,D,20120223,000000,3.52,3.69,3.5,3.66,11060,0
+ADUS.US,D,20120224,000000,3.62,3.68,3.55,3.68,2641,0
+ADUS.US,D,20120227,000000,3.66,3.71,3.61,3.71,6380,0
+ADUS.US,D,20120228,000000,3.73,3.74,3.61,3.62,165873,0
+ADUS.US,D,20120229,000000,3.7,3.73,3.58,3.6,22816,0
+ADUS.US,D,20120301,000000,3.71,3.72,3.65,3.66,42048,0
+ADUS.US,D,20120302,000000,3.7,3.89,3.5,3.89,119880,0
+ADUS.US,D,20120305,000000,3.89,4.29,3.7,4.24,36923,0
+ADUS.US,D,20120306,000000,4.19,4.24,4.02,4.13,19965,0
+ADUS.US,D,20120307,000000,4.19,4.25,4.02,4.25,4554,0
+ADUS.US,D,20120308,000000,4.15,4.15,4.04,4.11,108497,0
+ADUS.US,D,20120309,000000,4.13,4.37,4.13,4.25,12353,0
+ADUS.US,D,20120312,000000,4.24,4.26,4.2,4.25,14235,0
+ADUS.US,D,20120313,000000,4.26,4.6,4.26,4.49,17699,0
+ADUS.US,D,20120314,000000,4.41,4.56,4.41,4.45,10014,0
+ADUS.US,D,20120315,000000,4.45,4.47,4.41,4.41,2900,0
+ADUS.US,D,20120316,000000,4.47,4.62,4.47,4.49,23652,0
+ADUS.US,D,20120319,000000,4.53,4.74,4.5,4.7,19135,0
+ADUS.US,D,20120320,000000,4.75,4.75,4.62,4.62,14658,0
+ADUS.US,D,20120321,000000,4.66,4.98,4.62,4.79,27866,0
+ADUS.US,D,20120322,000000,4.84,5.05,4.83,5.05,16956,0
+ADUS.US,D,20120323,000000,5.01,5.06,4.8,4.8,10219,0
+ADUS.US,D,20120326,000000,4.73,4.8,4.72,4.79,38432,0
+ADUS.US,D,20120327,000000,4.85,4.85,4.75,4.79,11809,0
+ADUS.US,D,20120328,000000,4.82,4.91,4.62,4.79,12735,0
+ADUS.US,D,20120329,000000,4.71,4.76,4.71,4.75,3102,0
+ADUS.US,D,20120330,000000,4.75,5,4.75,4.95,16530,0
+ADUS.US,D,20120402,000000,5,5.12,4.99,5.12,43565,0
+ADUS.US,D,20120403,000000,5.2,5.3,5.18,5.25,40774,0
+ADUS.US,D,20120404,000000,5.32,5.34,5.26,5.3,27211,0
+ADUS.US,D,20120405,000000,5.31,5.35,5.1,5.18,10854,0
+ADUS.US,D,20120409,000000,5.06,5.1,4.85,4.89,15187,0
+ADUS.US,D,20120410,000000,4.82,4.94,4.71,4.9,24933,0
+ADUS.US,D,20120411,000000,4.84,4.96,4.83,4.96,11501,0
+ADUS.US,D,20120412,000000,4.98,5.05,4.96,5,28995,0
+ADUS.US,D,20120413,000000,5.03,5.13,5.02,5.07,5360,0
+ADUS.US,D,20120416,000000,5.11,5.12,5.07,5.1,12980,0
+ADUS.US,D,20120417,000000,5.17,5.17,5,5.08,14931,0
+ADUS.US,D,20120418,000000,5.03,5.07,4.98,5,12742,0
+ADUS.US,D,20120419,000000,4.84,5.07,4.72,4.99,17043,0
+ADUS.US,D,20120420,000000,4.84,4.99,4.71,4.95,18292,0
+ADUS.US,D,20120423,000000,4.95,5.05,4.87,4.95,5558,0
+ADUS.US,D,20120424,000000,5,5,4.85,4.95,11253,0
+ADUS.US,D,20120425,000000,4.98,5,4.9,4.99,19353,0
+ADUS.US,D,20120426,000000,4.95,4.95,4.85,4.91,10013,0
+ADUS.US,D,20120427,000000,4.82,4.89,4.62,4.63,28015,0
+ADUS.US,D,20120430,000000,4.67,4.84,4.62,4.62,12103,0
+ADUS.US,D,20120501,000000,4.62,4.88,4.62,4.65,30641,0
+ADUS.US,D,20120502,000000,4.63,4.83,4.61,4.77,168034,0
+ADUS.US,D,20120503,000000,4.84,4.97,4.73,4.74,16107,0
+ADUS.US,D,20120504,000000,4.42,4.56,4.11,4.4,88646,0
+ADUS.US,D,20120507,000000,4.49,4.57,4.4,4.45,22373,0
+ADUS.US,D,20120508,000000,4.49,4.49,4.14,4.14,13515,0
+ADUS.US,D,20120509,000000,4.22,4.5,4.01,4.41,36713,0
+ADUS.US,D,20120510,000000,4.5,4.5,4.31,4.31,9482,0
+ADUS.US,D,20120511,000000,4.31,4.49,4.3,4.41,1394,0
+ADUS.US,D,20120514,000000,4.34,4.35,4.13,4.13,9078,0
+ADUS.US,D,20120515,000000,4.01,4.23,4.01,4.19,13827,0
+ADUS.US,D,20120516,000000,4.16,4.16,3.99,4,11304,0
+ADUS.US,D,20120517,000000,4,4.11,4,4.02,8289,0
+ADUS.US,D,20120518,000000,4.01,4.08,3.8,3.87,17531,0
+ADUS.US,D,20120521,000000,3.92,3.92,3.87,3.87,4700,0
+ADUS.US,D,20120522,000000,3.88,4.01,3.83,3.99,27344,0
+ADUS.US,D,20120523,000000,3.91,3.92,3.57,3.67,31834,0
+ADUS.US,D,20120525,000000,3.79,3.8,3.75,3.75,1385,0
+ADUS.US,D,20120529,000000,3.84,3.89,3.76,3.87,12912,0
+ADUS.US,D,20120530,000000,3.87,3.92,3.8,3.8,1100,0
+ADUS.US,D,20120531,000000,3.85,4.15,3.64,3.9899,20891,0
+ADUS.US,D,20120601,000000,3.9,3.93,3.76,3.82,1499,0
+ADUS.US,D,20120604,000000,3.86,3.93,3.57,3.9,15587,0
+ADUS.US,D,20120605,000000,3.81,3.83,3.75,3.8,5048,0
+ADUS.US,D,20120606,000000,3.75,3.84,3.75,3.84,1500,0
+ADUS.US,D,20120607,000000,3.78,3.84,3.77,3.84,9331,0
+ADUS.US,D,20120608,000000,3.84,3.85,3.84,3.85,3091,0
+ADUS.US,D,20120611,000000,3.98,4.16,3.86,3.95,13377,0
+ADUS.US,D,20120612,000000,3.97,4.3,3.97,4.29,5411,0
+ADUS.US,D,20120613,000000,4.28,4.48,4.26,4.32,9377,0
+ADUS.US,D,20120614,000000,4.3,4.3,4.08,4.08,7619,0
+ADUS.US,D,20120615,000000,4.18,4.38,4.1,4.38,4392,0
+ADUS.US,D,20120618,000000,4.36,4.56,4.36,4.46,44783,0
+ADUS.US,D,20120619,000000,4.46,4.46,4.15,4.45,9654,0
+ADUS.US,D,20120620,000000,4.46,4.46,4.41,4.45,3969,0
+ADUS.US,D,20120621,000000,4.43,4.58,4.43,4.58,15164,0
+ADUS.US,D,20120622,000000,4.67,4.7,4.54,4.68,3484,0
+ADUS.US,D,20120625,000000,4.73,4.93,4.58,4.8,14109,0
+ADUS.US,D,20120626,000000,4.7,4.8,4.25,4.44,18897,0
+ADUS.US,D,20120627,000000,4.48,4.49,4.48,4.48,2803,0
+ADUS.US,D,20120628,000000,4.47,4.73,4.25,4.51,11088,0
+ADUS.US,D,20120629,000000,4.51,4.91,4.47,4.91,5950,0
+ADUS.US,D,20120702,000000,4.91,5.07,4.85,5.02,31108,0
+ADUS.US,D,20120703,000000,5.12,5.12,4.97,5.03,9867,0
+ADUS.US,D,20120705,000000,5,5,4.68,4.68,12692,0
+ADUS.US,D,20120706,000000,4.73,4.8,4.55,4.67,3176,0
+ADUS.US,D,20120709,000000,4.71,4.71,4.62,4.7,7364,0
+ADUS.US,D,20120710,000000,4.67,4.75,4.62,4.75,4663,0
+ADUS.US,D,20120711,000000,4.6,4.62,4.42,4.42,9112,0
+ADUS.US,D,20120712,000000,4.36,4.49,4.36,4.4,1518,0
+ADUS.US,D,20120713,000000,4.4,4.65,4.4,4.514,3208,0
+ADUS.US,D,20120716,000000,4.5,4.5,4.4,4.4,10300,0
+ADUS.US,D,20120717,000000,4.46,4.5,4.44,4.44,8186,0
+ADUS.US,D,20120718,000000,4.39,4.648,4.388,4.388,3830,0
+ADUS.US,D,20120719,000000,4.41,4.5,4.36,4.45,3191,0
+ADUS.US,D,20120720,000000,4.47,4.47,4.4,4.4,2759,0
+ADUS.US,D,20120723,000000,4.38,4.47,4.38,4.44,1608,0
+ADUS.US,D,20120724,000000,4.47,4.5011,4.44,4.5011,5902,0
+ADUS.US,D,20120725,000000,4.53,4.93,4.53,4.59,2634,0
+ADUS.US,D,20120726,000000,4.69,4.72,4.27,4.47,37808,0
+ADUS.US,D,20120727,000000,4.51,4.7299,4.3505,4.55,4584,0
+ADUS.US,D,20120730,000000,4.52,4.93,4.42,4.6,9669,0
+ADUS.US,D,20120731,000000,4.48,4.7899,4.4,4.434,6255,0
+ADUS.US,D,20120801,000000,4.38,4.38,4.12,4.37,11493,0
+ADUS.US,D,20120802,000000,4.27,4.29,4.06,4.29,10730,0
+ADUS.US,D,20120803,000000,4.65,4.75,4.41,4.42,46863,0
+ADUS.US,D,20120806,000000,4.52,4.63,4.35,4.47,18736,0
+ADUS.US,D,20120807,000000,4.41,4.65,4.2601,4.5,8906,0
+ADUS.US,D,20120808,000000,4.56,4.57,4.4145,4.4145,11060,0
+ADUS.US,D,20120809,000000,4.47,4.5,4.46,4.5,6512,0
+ADUS.US,D,20120810,000000,4.42,4.57,4.2,4.53,2366,0
+ADUS.US,D,20120813,000000,4.66,4.864,4.4601,4.75,22235,0
+ADUS.US,D,20120814,000000,4.8,4.89,4.66,4.67,7170,0
+ADUS.US,D,20120815,000000,4.72,4.72,4.38,4.59,46119,0
+ADUS.US,D,20120816,000000,4.52,4.8499,4.5,4.52,68956,0
+ADUS.US,D,20120817,000000,4.51,4.57,4.51,4.57,600,0
+ADUS.US,D,20120820,000000,4.61,4.8078,4.61,4.75,1360,0
+ADUS.US,D,20120821,000000,4.8,4.8,4.6003,4.73,9214,0
+ADUS.US,D,20120822,000000,4.65,4.85,4.6,4.72,16413,0
+ADUS.US,D,20120823,000000,4.72,4.72,4.66,4.7,60864,0
+ADUS.US,D,20120824,000000,4.75,4.75,4.65,4.73,26262,0
+ADUS.US,D,20120827,000000,4.7,4.8897,4.7,4.88,12302,0
+ADUS.US,D,20120828,000000,4.77,4.86,4.75,4.86,1000,0
+ADUS.US,D,20120829,000000,4.85,4.86,4.75,4.75,6889,0
+ADUS.US,D,20120830,000000,4.8,4.859,4.799,4.82,51771,0
+ADUS.US,D,20120831,000000,4.88,4.89,4.85,4.87,55913,0
+ADUS.US,D,20120904,000000,4.8,4.88,4.7,4.8,27976,0
+ADUS.US,D,20120905,000000,4.76,5.2383,4.76,4.95,42958,0
+ADUS.US,D,20120906,000000,4.76,5,4.76,5,11625,0
+ADUS.US,D,20120907,000000,4.95,5.13,4.95,5.13,39838,0
+ADUS.US,D,20120910,000000,5.17,5.25,5.1,5.25,33769,0
+ADUS.US,D,20120911,000000,5.28,5.28,5.1001,5.17,6399,0
+ADUS.US,D,20120912,000000,5.11,5.3884,5.11,5.25,31372,0
+ADUS.US,D,20120913,000000,5.29,5.38,5.29,5.38,7616,0
+ADUS.US,D,20120914,000000,5.37,5.5,5.3,5.381,31297,0
+ADUS.US,D,20120917,000000,5.38,5.38,5.35,5.35,5700,0
+ADUS.US,D,20120918,000000,5.31,5.349,5.1201,5.25,26485,0
+ADUS.US,D,20120919,000000,5.2,5.25,5.2,5.25,7008,0
+ADUS.US,D,20120920,000000,5.22,5.38,5.1601,5.3,80460,0
+ADUS.US,D,20120921,000000,5.35,5.42,5.1601,5.31,122192,0
+ADUS.US,D,20120924,000000,5.39,5.45,5.26,5.37,10117,0
+ADUS.US,D,20120925,000000,5.34,5.37,5.26,5.26,1808,0
+ADUS.US,D,20120926,000000,5.27,5.3591,5.27,5.28,2329,0
+ADUS.US,D,20120927,000000,5.34,5.42,5.27,5.34,60142,0
+ADUS.US,D,20120928,000000,5.4399,5.44,5.3117,5.35,10700,0
+ADUS.US,D,20121001,000000,5.45,5.45,5.3,5.35,45804,0
+ADUS.US,D,20121002,000000,5.35,5.4,5.19,5.4,16650,0
+ADUS.US,D,20121003,000000,5.3,5.4,5.19,5.38,12699,0
+ADUS.US,D,20121004,000000,5.19,5.4,5,5.3,24795,0
+ADUS.US,D,20121005,000000,5.3,5.43,5.2999,5.43,10689,0
+ADUS.US,D,20121008,000000,5.45,5.45,5.29,5.3,20236,0
+ADUS.US,D,20121009,000000,5.34,5.4,5.191,5.25,14120,0
+ADUS.US,D,20121010,000000,5.24,5.34,5.071,5.34,1788,0
+ADUS.US,D,20121011,000000,5.34,5.43,5.29,5.35,15194,0
+ADUS.US,D,20121012,000000,5.44,5.6,5.36,5.59,82196,0
+ADUS.US,D,20121015,000000,5.59,5.79,5.59,5.75,53970,0
+ADUS.US,D,20121016,000000,5.84,5.9082,5.7001,5.8899,19682,0
+ADUS.US,D,20121017,000000,5.78,5.92,5.72,5.74,11456,0
+ADUS.US,D,20121018,000000,5.79,5.96,5.73,5.91,19416,0
+ADUS.US,D,20121019,000000,5.85,5.95,5.85,5.85,12355,0
+ADUS.US,D,20121022,000000,5.86,5.9399,5.85,5.86,18451,0
+ADUS.US,D,20121023,000000,5.93,5.93,5.4,5.53,38743,0
+ADUS.US,D,20121024,000000,5.5,5.59,5.48,5.59,19360,0
+ADUS.US,D,20121025,000000,5.59,5.59,5.5,5.53,11241,0
+ADUS.US,D,20121026,000000,5.5,5.52,5.5,5.51,18134,0
+ADUS.US,D,20121031,000000,5.59,5.59,5.22,5.43,21682,0
+ADUS.US,D,20121101,000000,5.5,5.82,5.5,5.81,20977,0
+ADUS.US,D,20121102,000000,5.9,6.22,5.85,6,68445,0
+ADUS.US,D,20121105,000000,6,6.2,6,6,42738,0
+ADUS.US,D,20121106,000000,6.05,6.2,6.04,6.19,68834,0
+ADUS.US,D,20121107,000000,6.14,6.22,6.05,6.22,33557,0
+ADUS.US,D,20121108,000000,6.29,6.35,6.25,6.3,27547,0
+ADUS.US,D,20121109,000000,6.3,6.39,6.22,6.22,16176,0
+ADUS.US,D,20121112,000000,6.3,6.3,6.2,6.3,23128,0
+ADUS.US,D,20121113,000000,6.2001,6.29,6.2001,6.29,31406,0
+ADUS.US,D,20121114,000000,6.29,6.29,6,6.01,15919,0
+ADUS.US,D,20121115,000000,5.56,6.2,5.12,6.06,48499,0
+ADUS.US,D,20121116,000000,5.76,6.09,5.76,6.06,16400,0
+ADUS.US,D,20121119,000000,6.19,6.2885,6.05,6.11,19251,0
+ADUS.US,D,20121120,000000,6.12,6.23,6.0401,6.13,5816,0
+ADUS.US,D,20121121,000000,6.18,6.23,6.12,6.15,12821,0
+ADUS.US,D,20121123,000000,6.22,6.24,6,6.1,18847,0
+ADUS.US,D,20121126,000000,6.22,6.35,6.1,6.35,55916,0
+ADUS.US,D,20121127,000000,6.3,6.62,6.25,6.5,71116,0
+ADUS.US,D,20121128,000000,6.5,6.67,6.4902,6.5701,26773,0
+ADUS.US,D,20121129,000000,6.76,6.82,6.57,6.63,33445,0
+ADUS.US,D,20121130,000000,6.74,6.9,6.68,6.78,29686,0
+ADUS.US,D,20121203,000000,6.87,7.2,6.87,7.16,63957,0
+ADUS.US,D,20121204,000000,7.2,7.5,7.1798,7.49,105290,0
+ADUS.US,D,20121205,000000,7.29,7.64,6.72,6.77,94413,0
+ADUS.US,D,20121206,000000,6.85,6.96,6.7,6.78,18908,0
+ADUS.US,D,20121207,000000,6.73,6.7799,6.34,6.76,54709,0
+ADUS.US,D,20121210,000000,6.76,7.26,6.76,7.19,40224,0
+ADUS.US,D,20121211,000000,7.38,7.49,7,7.06,23816,0
+ADUS.US,D,20121212,000000,7.06,7.29,7.06,7.06,5736,0
+ADUS.US,D,20121213,000000,6.84,7.2499,6.84,7.15,5434,0
+ADUS.US,D,20121214,000000,7.1,7.1399,6.45,6.66,62828,0
+ADUS.US,D,20121217,000000,6.9,7.22,6.6615,6.73,51280,0
+ADUS.US,D,20121218,000000,6.81,6.94,6.5075,6.73,36816,0
+ADUS.US,D,20121219,000000,6.8899,7.07,6.8125,6.96,31165,0
+ADUS.US,D,20121220,000000,7.08,7.18,6.765,7.14,31399,0
+ADUS.US,D,20121221,000000,6.89,7.07,6.74,6.99,31189,0
+ADUS.US,D,20121224,000000,6.99,6.99,6.76,6.83,13471,0
+ADUS.US,D,20121226,000000,6.85,6.98,6.8,6.98,9600,0
+ADUS.US,D,20121227,000000,6.9,7.3,6.9,7.17,20839,0
+ADUS.US,D,20121228,000000,7.17,7.3,7.17,7.17,53716,0
+ADUS.US,D,20121231,000000,7.17,7.27,6.97,7.148,27411,0
+ADUS.US,D,20130102,000000,7.44,7.44,7.2001,7.33,65718,0
+ADUS.US,D,20130103,000000,7.42,7.42,7.25,7.31,32452,0
+ADUS.US,D,20130104,000000,7.55,7.55,7.35,7.47,92272,0
+ADUS.US,D,20130107,000000,7.8,8.018,7.64,7.8501,138390,0
+ADUS.US,D,20130108,000000,7.96,8.15,7.782,8.05,121649,0
+ADUS.US,D,20130109,000000,8.23,8.489,8.097,8.36,74135,0
+ADUS.US,D,20130110,000000,8.4,9.05,8.2,8.44,100571,0
+ADUS.US,D,20130111,000000,8.55,8.8,8.27,8.42,82864,0
+ADUS.US,D,20130114,000000,8.6,8.6,8.29,8.42,134373,0
+ADUS.US,D,20130115,000000,8.41,8.49,8.25,8.38,64984,0
+ADUS.US,D,20130116,000000,8.44,8.4999,8,8.31,87143,0
+ADUS.US,D,20130117,000000,8.53,8.75,8.41,8.61,85219,0
+ADUS.US,D,20130118,000000,8.6,8.7,8.5301,8.6,58481,0
+ADUS.US,D,20130122,000000,8.8,8.9,8.64,8.71,125327,0
+ADUS.US,D,20130123,000000,8.85,8.85,8.5,8.62,73891,0
+ADUS.US,D,20130124,000000,8.66,8.75,8.31,8.41,74067,0
+ADUS.US,D,20130125,000000,8.25,8.4,8.13,8.3,57136,0
+ADUS.US,D,20130128,000000,7.68,8.06,7.614,8,179858,0
+ADUS.US,D,20130129,000000,7.92,8.1384,7.79,8.13,64908,0
+ADUS.US,D,20130130,000000,8.14,8.35,8.02,8.31,51227,0
+ADUS.US,D,20130131,000000,8.31,8.35,8.01,8.28,78383,0
+ADUS.US,D,20130201,000000,8.04,8.34,8.04,8.06,73366,0
+ADUS.US,D,20130204,000000,8.06,8.23,7.79,7.99,107434,0
+ADUS.US,D,20130205,000000,8,8.02,7.8301,7.99,81774,0
+ADUS.US,D,20130206,000000,7.97,7.97,7.7,7.93,80496,0
+ADUS.US,D,20130207,000000,7.75,8.05,7.12,7.96,299407,0
+ADUS.US,D,20130208,000000,7.8,8.45,7.785,8.36,96522,0
+ADUS.US,D,20130211,000000,8.51,8.76,8.11,8.56,99844,0
+ADUS.US,D,20130212,000000,8.59,8.6,8.5,8.58,37517,0
+ADUS.US,D,20130213,000000,8.58,9.31,8.58,9.23,71595,0
+ADUS.US,D,20130214,000000,9.19,9.61,8.95,9.4,170919,0
+ADUS.US,D,20130215,000000,9.6,9.9,9.52,9.641,142231,0
+ADUS.US,D,20130219,000000,9.75,10,9.64,9.88,219414,0
+ADUS.US,D,20130220,000000,9.9,9.99,9.25,9.29,118782,0
+ADUS.US,D,20130221,000000,9.15,9.43,8.81,9.3,94807,0
+ADUS.US,D,20130222,000000,8.7201,9.5,8.7201,9.37,50467,0
+ADUS.US,D,20130225,000000,9.42,9.4799,8.23,8.26,91743,0
+ADUS.US,D,20130226,000000,8.33,8.92,8.0801,8.71,49569,0
+ADUS.US,D,20130227,000000,8.71,8.92,8.51,8.67,33489,0
+ADUS.US,D,20130228,000000,8.69,9.25,8.69,8.81,33560,0
+ADUS.US,D,20130301,000000,8.7,8.766,8.5,8.56,26643,0
+ADUS.US,D,20130304,000000,8.5,8.55,8.24,8.39,65444,0
+ADUS.US,D,20130305,000000,8.36,8.48,8.11,8.48,87610,0
+ADUS.US,D,20130306,000000,8.5,8.87,8.5,8.83,23898,0
+ADUS.US,D,20130307,000000,8.82,9.03,8.68,8.76,23915,0
+ADUS.US,D,20130308,000000,8.87,9.06,8.8188,8.99,32740,0
+ADUS.US,D,20130311,000000,8.98,9.1132,8.86,8.91,41987,0
+ADUS.US,D,20130312,000000,8.86,9.05,8.8,9.03,58338,0
+ADUS.US,D,20130313,000000,9.13,9.75,9.06,9.49,128700,0
+ADUS.US,D,20130314,000000,9.75,10.46,9.63,10.22,150216,0
+ADUS.US,D,20130315,000000,10.47,10.78,10.29,10.63,74826,0
+ADUS.US,D,20130318,000000,10.55,11.849,10.55,11.58,215020,0
+ADUS.US,D,20130319,000000,11.58,11.99,11.25,11.53,115675,0
+ADUS.US,D,20130320,000000,11.57,11.76,10.87,11.47,150382,0
+ADUS.US,D,20130321,000000,11.36,11.75,11.29,11.51,86403,0
+ADUS.US,D,20130322,000000,11.61,11.7,11.2,11.56,47005,0
+ADUS.US,D,20130325,000000,11.56,11.71,11.488,11.66,78454,0
+ADUS.US,D,20130326,000000,11.66,12.11,11.4,11.99,202434,0
+ADUS.US,D,20130327,000000,12.09,12.93,11.9,12.69,116125,0
+ADUS.US,D,20130328,000000,12.94,14.069,12.75,13.19,266202,0
+ADUS.US,D,20130401,000000,13.26,14.24,13.2,13.49,319030,0
+ADUS.US,D,20130402,000000,13.64,14.41,13.64,14.38,610244,0
+ADUS.US,D,20130403,000000,14.5,14.6,12.485,13.16,347434,0
+ADUS.US,D,20130404,000000,12.2,13.14,11.31,12.97,393265,0
+ADUS.US,D,20130405,000000,12.82,13.92,12.282,13.09,228450,0
+ADUS.US,D,20130408,000000,13.3,13.71,11.96,12.79,211128,0
+ADUS.US,D,20130409,000000,12.79,12.99,12.101,12.7,111099,0
+ADUS.US,D,20130410,000000,12.7,12.76,12.265,12.69,168636,0
+ADUS.US,D,20130411,000000,12.58,12.8,12.56,12.75,176656,0
+ADUS.US,D,20130412,000000,12.67,12.83,12.57,12.75,56829,0
+ADUS.US,D,20130415,000000,12.7,12.7,11.35,12.04,256303,0
+ADUS.US,D,20130416,000000,12.08,12.72,12.06,12.64,90627,0
+ADUS.US,D,20130417,000000,12.49,12.61,11.75,12.25,74035,0
+ADUS.US,D,20130418,000000,12.3,12.34,11.71,12.24,61638,0
+ADUS.US,D,20130419,000000,12.15,12.29,11.76,11.88,61142,0
+ADUS.US,D,20130422,000000,11.88,12.47,11.17,12.33,189648,0
+ADUS.US,D,20130423,000000,12.38,12.79,12.2,12.62,71204,0
+ADUS.US,D,20130424,000000,12.62,12.8,12.45,12.66,65047,0
+ADUS.US,D,20130425,000000,12.75,12.761,12.39,12.41,70061,0
+ADUS.US,D,20130426,000000,12.43,12.57,12.091,12.33,61608,0
+ADUS.US,D,20130429,000000,12.31,12.44,11.82,11.92,78191,0
+ADUS.US,D,20130430,000000,11.94,12.019,11.57,11.84,62743,0
+ADUS.US,D,20130501,000000,11.82,12.539,11.74,12.42,73204,0
+ADUS.US,D,20130502,000000,12.6,12.77,12.48,12.59,77682,0
+ADUS.US,D,20130503,000000,12.75,12.75,12.17,12.53,110659,0
+ADUS.US,D,20130506,000000,12.62,13.96,12.62,13.76,256915,0
+ADUS.US,D,20130507,000000,13.98,14.195,13.8,13.92,124167,0
+ADUS.US,D,20130508,000000,13.99,13.99,13.8,13.89,105521,0
+ADUS.US,D,20130509,000000,13.9,13.96,13.7,13.9,68674,0
+ADUS.US,D,20130510,000000,13.88,13.99,13.751,13.89,41769,0
+ADUS.US,D,20130513,000000,13.86,13.96,13.5,13.78,78167,0
+ADUS.US,D,20130514,000000,13.81,13.93,13.74,13.85,61334,0
+ADUS.US,D,20130515,000000,13.83,14.38,13.8,14.08,167280,0
+ADUS.US,D,20130516,000000,14.11,15.51,14.11,14.93,164666,0
+ADUS.US,D,20130517,000000,15.23,15.81,15.11,15.37,106598,0
+ADUS.US,D,20130520,000000,15.5,15.79,15.37,15.51,120021,0
+ADUS.US,D,20130521,000000,15.65,15.906,15.65,15.66,98613,0
+ADUS.US,D,20130522,000000,15.79,17.49,15.79,15.91,286180,0
+ADUS.US,D,20130523,000000,15.89,15.89,14.52,15.79,203891,0
+ADUS.US,D,20130524,000000,15.83,16.58,15.58,16.26,93568,0
+ADUS.US,D,20130528,000000,16.59,17.99,16.55,17.09,200759,0
+ADUS.US,D,20130529,000000,17.08,17.19,16.51,16.99,174655,0
+ADUS.US,D,20130530,000000,17.1,18.48,16.85,18.1,287978,0
+ADUS.US,D,20130531,000000,18.07,18.9,17.75,17.99,220857,0
+ADUS.US,D,20130603,000000,18,18,17.5,17.91,171525,0
+ADUS.US,D,20130604,000000,18,18.41,17.83,18.01,200885,0
+ADUS.US,D,20130605,000000,18.05,18.27,17.12,17.56,154540,0
+ADUS.US,D,20130606,000000,17.5,18,17.44,17.67,89773,0
+ADUS.US,D,20130607,000000,17.85,17.85,17.37,17.5,102649,0
+ADUS.US,D,20130610,000000,17.61,18.25,17.52,18.12,249531,0
+ADUS.US,D,20130611,000000,18.12,19.352,18.12,19.04,228920,0
+ADUS.US,D,20130612,000000,19.48,19.9,18.6,19.16,223365,0
+ADUS.US,D,20130613,000000,19.13,19.41,18.24,19.33,160369,0
+ADUS.US,D,20130614,000000,19.41,19.8,19.35,19.67,101093,0
+ADUS.US,D,20130617,000000,20,20.69,19.1,19.63,219438,0
+ADUS.US,D,20130618,000000,19.74,20.4,19.45,20.35,148631,0
+ADUS.US,D,20130619,000000,20.32,20.35,19.11,19.85,177440,0
+ADUS.US,D,20130620,000000,19.53,20.28,19.1,19.97,154614,0
+ADUS.US,D,20130621,000000,20.07,20.72,19.4,19.54,195798,0
+ADUS.US,D,20130624,000000,19.32,19.4,16.62,18.23,346925,0
+ADUS.US,D,20130625,000000,18.28,19.542,18.28,18.99,195844,0
+ADUS.US,D,20130626,000000,19.05,19.55,18.851,19.36,130967,0
+ADUS.US,D,20130627,000000,19.51,19.72,19.06,19.46,169301,0
+ADUS.US,D,20130628,000000,19.17,20.02,19.09,19.74,899406,0
+ADUS.US,D,20130701,000000,19.82,20.17,19.15,19.61,204285,0
+ADUS.US,D,20130702,000000,19.63,19.8,18.59,19.12,154943,0
+ADUS.US,D,20130703,000000,18.9,18.9,17.78,18.1,165212,0
+ADUS.US,D,20130705,000000,18.24,18.9,17.62,18.86,175718,0
+ADUS.US,D,20130708,000000,18.98,19.97,18.9,19.89,182756,0
+ADUS.US,D,20130709,000000,20.31,21.87,20.13,21.52,277522,0
+ADUS.US,D,20130710,000000,21.68,22.75,21.36,22.35,201724,0
+ADUS.US,D,20130711,000000,22.68,23.17,22.186,23.06,297544,0
+ADUS.US,D,20130712,000000,23,23.71,23,23.03,149101,0
+ADUS.US,D,20130715,000000,23,23.49,22.78,23.06,181407,0
+ADUS.US,D,20130716,000000,22.16,22.16,19.28,19.53,547172,0
+ADUS.US,D,20130717,000000,19.23,20.19,19.19,19.99,199810,0
+ADUS.US,D,20130718,000000,19.96,20.649,19.96,20.6,154603,0
+ADUS.US,D,20130719,000000,20.61,20.9,20.38,20.58,117674,0
+ADUS.US,D,20130722,000000,20.58,20.72,19.35,19.99,204270,0
+ADUS.US,D,20130723,000000,19.9,20.525,19.35,20.23,154857,0
+ADUS.US,D,20130724,000000,20.26,20.94,20.22,20.73,126679,0
+ADUS.US,D,20130725,000000,20.75,20.75,19.96,20.25,75235,0
+ADUS.US,D,20130726,000000,20.13,20.63,19.93,20.32,51777,0
+ADUS.US,D,20130729,000000,20.23,20.23,19.56,19.98,123196,0
+ADUS.US,D,20130730,000000,20.1,20.24,19.05,19.45,166233,0
+ADUS.US,D,20130731,000000,19.36,19.68,18.58,19.64,191832,0
+ADUS.US,D,20130801,000000,19.91,19.92,19.13,19.48,108987,0
+ADUS.US,D,20130802,000000,19,21.55,19,21.46,273312,0
+ADUS.US,D,20130805,000000,21.46,23.084,21.4,22.51,275338,0
+ADUS.US,D,20130806,000000,22.36,22.98,22.12,22.28,173533,0
+ADUS.US,D,20130807,000000,22.14,22.74,21.68,21.93,102446,0
+ADUS.US,D,20130808,000000,21.99,22.42,21.611,22.1,107724,0
+ADUS.US,D,20130809,000000,22.06,23.07,21.94,22.22,135776,0
+ADUS.US,D,20130812,000000,22.09,22.72,21.98,22.34,116241,0
+ADUS.US,D,20130813,000000,22.45,22.87,22.16,22.43,105892,0
+ADUS.US,D,20130814,000000,22.38,22.7,21.94,22,92230,0
+ADUS.US,D,20130815,000000,21.8,22.02,20.24,20.68,175553,0
+ADUS.US,D,20130816,000000,20.56,21.72,20.26,21.36,121069,0
+ADUS.US,D,20130819,000000,21.39,21.75,21,21.07,95327,0
+ADUS.US,D,20130820,000000,21.08,21.52,20.67,21.46,97820,0
+ADUS.US,D,20130821,000000,21.45,21.82,20.24,20.28,111164,0
+ADUS.US,D,20130822,000000,20.29,21.45,20.29,21.18,97421,0
+ADUS.US,D,20130823,000000,21.32,21.47,20.9,20.97,75445,0
+ADUS.US,D,20130826,000000,20.97,21.41,20.77,21.03,99378,0
+ADUS.US,D,20130827,000000,20.76,21.39,20.32,20.438,77102,0
+ADUS.US,D,20130828,000000,20.33,21.04,19.71,20.93,105973,0
+ADUS.US,D,20130829,000000,20.98,22.488,20.98,22.29,130878,0
+ADUS.US,D,20130830,000000,22.44,22.94,21.085,21.18,138452,0
+ADUS.US,D,20130903,000000,21.5,21.76,20.55,21.33,98627,0
+ADUS.US,D,20130904,000000,21.3,22,20.8,21.37,82258,0
+ADUS.US,D,20130905,000000,21.44,22.31,21.44,22.17,62637,0
+ADUS.US,D,20130906,000000,22.3,22.853,21.51,22.36,86558,0
+ADUS.US,D,20130909,000000,22.52,22.79,21.28,21.46,145668,0
+ADUS.US,D,20130910,000000,21.67,23.295,21.472,23.22,143029,0
+ADUS.US,D,20130911,000000,23.25,24.16,22.58,22.81,143218,0
+ADUS.US,D,20130912,000000,22.87,23.74,22.62,23.6,109714,0
+ADUS.US,D,20130913,000000,23.71,24.99,23.38,24.96,101087,0
+ADUS.US,D,20130916,000000,25.74,27.25,25.15,25.86,232979,0
+ADUS.US,D,20130917,000000,26.08,28.43,26.08,28.19,195847,0
+ADUS.US,D,20130918,000000,28.25,28.543,27.61,27.93,123587,0
+ADUS.US,D,20130919,000000,28.19,28.61,28.022,28.21,120751,0
+ADUS.US,D,20130920,000000,28.25,28.44,27.86,28,110722,0
+ADUS.US,D,20130923,000000,27.91,27.91,26.36,27.67,101090,0
+ADUS.US,D,20130924,000000,27.67,29.49,27.5,28.78,113400,0
+ADUS.US,D,20130925,000000,28.97,29.94,28.47,29.43,103243,0
+ADUS.US,D,20130926,000000,29.4,29.53,29.01,29.25,74700,0
+ADUS.US,D,20130927,000000,29.07,29.46,28.5,28.66,71063,0
+ADUS.US,D,20130930,000000,28.57,29.15,27.81,28.97,299600,0
+ADUS.US,D,20131001,000000,28.9,29.38,28.78,29.22,114900,0
+ADUS.US,D,20131002,000000,28.96,29.69,28.61,29.45,75100,0
+ADUS.US,D,20131003,000000,29.48,29.87,28.55,29.03,47400,0
+ADUS.US,D,20131004,000000,28.91,29.7,28.84,29.36,98900,0
+ADUS.US,D,20131007,000000,29,29.33,28.09,28.25,76900,0
+ADUS.US,D,20131008,000000,28.16,28.84,26.67,26.95,156504,0
+ADUS.US,D,20131009,000000,26.79,26.93,25,26.19,185741,0
+ADUS.US,D,20131010,000000,26.66,29.25,26.301,28.94,140482,0
+ADUS.US,D,20131011,000000,28.94,29.8,28.94,29.31,108700,0
+ADUS.US,D,20131014,000000,29.02,29.74,28,29.29,98400,0
+ADUS.US,D,20131015,000000,29.33,29.74,29.05,29.35,58100,0
+ADUS.US,D,20131016,000000,29.59,29.98,29.37,29.72,108400,0
+ADUS.US,D,20131017,000000,29.81,30.98,29.7,30.4,157300,0
+ADUS.US,D,20131018,000000,30.59,31.34,30.49,31.28,97900,0
+ADUS.US,D,20131021,000000,31.33,32.4,31.21,31.78,171374,0
+ADUS.US,D,20131022,000000,32.24,32.37,31.9,32.17,91200,0
+ADUS.US,D,20131023,000000,31.97,32.02,30.22,30.37,107058,0
+ADUS.US,D,20131024,000000,30.53,30.53,28.17,28.84,180600,0
+ADUS.US,D,20131025,000000,28.79,29.499,27.559,28.05,106173,0
+ADUS.US,D,20131028,000000,27.9,27.9,23.81,25.52,297700,0
+ADUS.US,D,20131029,000000,25.42,26.15,25.01,26.05,127000,0
+ADUS.US,D,20131030,000000,25.95,26.14,24.23,24.97,150900,0
+ADUS.US,D,20131031,000000,24.83,26.37,24.54,25.85,148737,0
+ADUS.US,D,20131101,000000,25.97,25.97,24.72,25.5,106400,0
+ADUS.US,D,20131104,000000,25.14,25.4,23.272,23.91,178233,0
+ADUS.US,D,20131105,000000,23.79,24.63,23.33,24.45,108800,0
+ADUS.US,D,20131106,000000,24.54,24.93,24.05,24.58,122900,0
+ADUS.US,D,20131107,000000,24.77,24.85,23.05,23.59,104300,0
+ADUS.US,D,20131108,000000,23.72,26.04,21.5,25.63,195100,0
+ADUS.US,D,20131111,000000,25.45,25.9,24.43,24.86,106301,0
+ADUS.US,D,20131112,000000,24.69,25.26,24.25,25.03,72100,0
+ADUS.US,D,20131113,000000,24.89,25.57,24.6,25.19,87300,0
+ADUS.US,D,20131114,000000,25.16,26.05,25.15,25.97,77000,0
+ADUS.US,D,20131115,000000,25.97,26.56,25.38,25.67,81400,0
+ADUS.US,D,20131118,000000,25.89,25.89,24.75,24.79,117700,0
+ADUS.US,D,20131119,000000,24.72,25.37,24.54,25.13,57593,0
+ADUS.US,D,20131120,000000,25.21,26.9,24.64,25.94,109300,0
+ADUS.US,D,20131121,000000,26.19,26.73,25.67,26.46,70400,0
+ADUS.US,D,20131122,000000,26.39,26.88,26.08,26.57,90550,0
+ADUS.US,D,20131125,000000,26.8,27.58,26.59,27.14,98400,0
+ADUS.US,D,20131126,000000,27.11,28.65,26.6,28.2,131200,0
+ADUS.US,D,20131127,000000,28.35,29.67,28.35,29.37,138400,0
+ADUS.US,D,20131129,000000,29.56,29.8,28.95,29,49517,0
+ADUS.US,D,20131202,000000,29,29.35,27.8,28.15,95900,0
+ADUS.US,D,20131203,000000,27.93,28.6,27.52,28.45,97704,0
+ADUS.US,D,20131204,000000,28.22,28.45,26.05,27.31,107200,0
+ADUS.US,D,20131205,000000,27.4,27.4,26.33,26.66,82500,0
+ADUS.US,D,20131206,000000,25.7,27.49,25.57,27.38,157800,0
+ADUS.US,D,20131209,000000,27.5,28.49,27.29,28.04,119841,0
+ADUS.US,D,20131210,000000,28.04,28.68,27.73,28.51,135400,0
+ADUS.US,D,20131211,000000,28.63,28.96,26.91,27.4,108900,0
+ADUS.US,D,20131212,000000,27.35,28.31,26.98,27.39,118077,0
+ADUS.US,D,20131213,000000,27.44,27.97,27.37,27.44,97540,0
+ADUS.US,D,20131216,000000,26.74,26.74,23.76,24.1,344734,0
+ADUS.US,D,20131217,000000,23.95,24.25,22.9,23.18,201000,0
+ADUS.US,D,20131218,000000,22.9,23.96,21.13,23.58,549100,0
+ADUS.US,D,20131219,000000,23.58,23.66,22.62,22.79,112900,0
+ADUS.US,D,20131220,000000,22.79,23.86,22.19,23.65,161300,0
+ADUS.US,D,20131223,000000,23.74,24.35,23.47,23.91,127100,0
+ADUS.US,D,20131224,000000,23.83,24.59,23.75,24.53,68369,0
+ADUS.US,D,20131226,000000,24.66,24.72,23.95,24.07,95288,0
+ADUS.US,D,20131227,000000,23.97,24.46,23.9,24.15,63900,0
+ADUS.US,D,20131230,000000,23.93,24.41,23.61,23.85,94900,0
+ADUS.US,D,20131231,000000,23.52,23.53,21.45,22.45,628000,0
+ADUS.US,D,20140102,000000,21.89,23.28,21.89,22.56,117625,0
+ADUS.US,D,20140103,000000,21.85,23.2,21.76,23.06,180899,0
+ADUS.US,D,20140106,000000,23.36,23.88,22.9,23.6,212000,0
+ADUS.US,D,20140107,000000,23.83,24.42,23.66,23.89,139500,0
+ADUS.US,D,20140108,000000,23.8,25.51,23.71,25.39,220200,0
+ADUS.US,D,20140109,000000,25.58,25.71,25.07,25.42,211500,0
+ADUS.US,D,20140110,000000,25.42,25.8,24.53,25.57,252100,0
+ADUS.US,D,20140113,000000,25.16,25.6,23.91,24.36,102400,0
+ADUS.US,D,20140114,000000,24.22,25.46,23.77,25.26,141700,0
+ADUS.US,D,20140115,000000,25.4,25.98,25.22,25.89,135900,0
+ADUS.US,D,20140116,000000,25.95,25.95,24.88,25.14,122333,0
+ADUS.US,D,20140117,000000,25,25.12,24,24.76,134400,0
+ADUS.US,D,20140121,000000,24.49,25.35,24.12,25.1,174500,0
+ADUS.US,D,20140122,000000,25.01,25.48,24.6,25.19,105300,0
+ADUS.US,D,20140123,000000,25.05,25.18,24.39,24.84,136500,0
+ADUS.US,D,20140124,000000,24.72,25.49,24.49,24.8,123400,0
+ADUS.US,D,20140127,000000,24.67,24.9,23.29,23.55,170600,0
+ADUS.US,D,20140128,000000,23.58,24.46,23.28,23.87,103200,0
+ADUS.US,D,20140129,000000,23.62,23.83,23.11,23.45,69700,0
+ADUS.US,D,20140130,000000,23.71,24.21,23.02,23.37,122700,0
+ADUS.US,D,20140131,000000,22.84,23.89,22.21,23.64,128700,0
+ADUS.US,D,20140203,000000,23.54,23.61,21.58,21.8,96724,0
+ADUS.US,D,20140204,000000,21.82,22.96,21.501,22.96,142142,0
+ADUS.US,D,20140205,000000,22.72,23.2,22.25,22.86,115170,0
+ADUS.US,D,20140206,000000,23,24.2,22.63,23.97,164970,0
+ADUS.US,D,20140207,000000,23.99,24.45,22.68,22.91,144327,0
+ADUS.US,D,20140210,000000,22.84,23.25,21.75,23.04,137904,0
+ADUS.US,D,20140211,000000,23.06,23.59,22.61,23.39,143790,0
+ADUS.US,D,20140212,000000,23.74,24.89,23.68,24.59,160159,0
+ADUS.US,D,20140213,000000,24.37,25.49,24.061,25.32,138847,0
+ADUS.US,D,20140214,000000,25.36,26,25.01,25.98,129890,0
+ADUS.US,D,20140218,000000,25.97,26.939,25.885,26.15,206316,0
+ADUS.US,D,20140219,000000,26.05,26.5,25.89,26.24,101547,0
+ADUS.US,D,20140220,000000,26.38,27.47,26.06,27.26,86575,0
+ADUS.US,D,20140221,000000,27.46,27.83,26.8,27.53,124568,0
+ADUS.US,D,20140224,000000,27.46,28.28,27.14,27.72,95252,0
+ADUS.US,D,20140225,000000,26.7,27.15,26.05,26.85,199109,0
+ADUS.US,D,20140226,000000,26.85,28.1,26.74,27.79,106790,0
+ADUS.US,D,20140227,000000,27.926,28.11,26.77,28.03,122990,0
+ADUS.US,D,20140228,000000,27.96,28.97,27.81,28.76,111092,0
+ADUS.US,D,20140303,000000,28.3,28.7,27.521,28.01,80641,0
+ADUS.US,D,20140304,000000,28.41,29.33,27.65,29.06,108448,0
+ADUS.US,D,20140305,000000,28.91,29.16,28.55,28.71,49902,0
+ADUS.US,D,20140306,000000,28.9,29.396,28.11,28.49,78392,0
+ADUS.US,D,20140307,000000,28.46,28.886,28.1,28.37,106902,0
+ADUS.US,D,20140310,000000,28.26,28.53,27.78,28.46,65163,0
+ADUS.US,D,20140311,000000,28.59,29.17,28.36,28.89,113574,0
+ADUS.US,D,20140312,000000,28.56,29.45,28.56,29.16,104966,0
+ADUS.US,D,20140313,000000,28.64,28.64,23.2,23.22,476716,0
+ADUS.US,D,20140314,000000,23.05,23.05,21.5,21.68,253280,0
+ADUS.US,D,20140317,000000,21.78,22.4,21.72,22.12,126184,0
+ADUS.US,D,20140318,000000,22.1,23.29,22.09,22.92,180852,0
+ADUS.US,D,20140319,000000,23.4,25.23,22.99,24.69,234573,0
+ADUS.US,D,20140320,000000,24.51,24.7,23.4,23.53,154649,0
+ADUS.US,D,20140321,000000,23.73,24.15,22.747,22.86,198053,0
+ADUS.US,D,20140324,000000,22.77,23.088,21.502,22.1,103280,0
+ADUS.US,D,20140325,000000,22.15,22.66,21.61,21.93,70515,0
+ADUS.US,D,20140326,000000,22.08,23.26,22.02,22.71,118300,0
+ADUS.US,D,20140327,000000,22.61,23.45,21.92,22.35,80383,0
+ADUS.US,D,20140328,000000,22.36,22.895,21.914,22.34,77632,0
+ADUS.US,D,20140331,000000,22.19,23.33,22.19,23.05,86807,0
+ADUS.US,D,20140401,000000,22.955,24.13,22.955,23.9,76640,0
+ADUS.US,D,20140402,000000,23.91,24.32,23.51,24.08,73013,0
+ADUS.US,D,20140403,000000,23.97,23.97,23.44,23.68,39669,0
+ADUS.US,D,20140404,000000,23.82,23.82,22.74,23.1,58549,0
+ADUS.US,D,20140407,000000,23.01,23.01,21.49,21.63,151730,0
+ADUS.US,D,20140408,000000,21.55,22.5,21.51,22.21,117519,0
+ADUS.US,D,20140409,000000,22.16,22.65,22.01,22.45,99507,0
+ADUS.US,D,20140410,000000,22.49,22.61,21.34,21.95,136957,0
+ADUS.US,D,20140411,000000,21.46,22.01,21.121,21.39,98061,0
+ADUS.US,D,20140414,000000,21.56,21.56,18.91,20.27,328138,0
+ADUS.US,D,20140415,000000,20.23,21.42,19.915,20.94,101587,0
+ADUS.US,D,20140416,000000,21.27,21.27,20.72,21,45870,0
+ADUS.US,D,20140417,000000,21.85,21.98,20.8,21.92,47517,0
+ADUS.US,D,20140421,000000,21.31,22.65,21.29,22.34,90820,0
+ADUS.US,D,20140422,000000,22.37,22.938,22.328,22.6,58094,0
+ADUS.US,D,20140423,000000,22.52,22.71,22.13,22.47,75690,0
+ADUS.US,D,20140424,000000,22.27,22.73,22.23,22.39,48659,0
+ADUS.US,D,20140425,000000,22.35,22.35,21.68,21.87,60015,0
+ADUS.US,D,20140428,000000,22.16,22.6,21.07,21.89,48622,0
+ADUS.US,D,20140429,000000,21.95,22.41,21.17,21.59,48061,0
+ADUS.US,D,20140430,000000,21.43,21.71,21,21.62,46329,0
+ADUS.US,D,20140501,000000,21.55,22.49,21.29,21.75,65946,0
+ADUS.US,D,20140502,000000,20.78,22.27,20.7,22,115656,0
+ADUS.US,D,20140505,000000,21.71,22.95,21.39,22.79,112375,0
+ADUS.US,D,20140506,000000,22.58,22.97,22.35,22.65,85267,0
+ADUS.US,D,20140507,000000,22.5,22.51,21.68,22.04,89098,0
+ADUS.US,D,20140508,000000,22.1,22.58,21.28,21.49,34698,0
+ADUS.US,D,20140509,000000,21.41,22.92,21.19,22.78,59847,0
+ADUS.US,D,20140512,000000,22.79,23.98,22.79,23.55,77789,0
+ADUS.US,D,20140513,000000,23.5,23.82,23,23.01,177851,0
+ADUS.US,D,20140514,000000,23.04,23.458,22.13,22.19,35199,0
+ADUS.US,D,20140515,000000,22.12,22.3,22,22.22,57104,0
+ADUS.US,D,20140516,000000,22.4,22.4,21.54,22.04,76468,0
+ADUS.US,D,20140519,000000,22,22.44,21.71,22.27,63816,0
+ADUS.US,D,20140520,000000,22.25,22.64,21.86,22.33,69470,0
+ADUS.US,D,20140521,000000,22.07,22.665,22.01,22.52,32480,0
+ADUS.US,D,20140522,000000,22.47,23.27,22.36,22.91,41224,0
+ADUS.US,D,20140523,000000,22.77,23.36,22.64,23.33,33469,0
+ADUS.US,D,20140527,000000,23.46,23.91,23.046,23.74,36478,0
+ADUS.US,D,20140528,000000,23.44,23.65,22.46,22.59,48026,0
+ADUS.US,D,20140529,000000,22.82,22.95,22.4,22.94,72115,0
+ADUS.US,D,20140530,000000,22.82,23.44,22.57,22.76,73130,0
+ADUS.US,D,20140602,000000,22.75,23.12,22.26,22.69,34542,0
+ADUS.US,D,20140603,000000,22.53,22.87,22.23,22.3,35571,0
+ADUS.US,D,20140604,000000,22.08,23.41,22,23.22,58160,0
+ADUS.US,D,20140605,000000,23.35,24.2,23.05,23.99,50810,0
+ADUS.US,D,20140606,000000,24.2,24.2,23.035,23.72,39825,0
+ADUS.US,D,20140609,000000,23.47,24.07,23.47,23.81,42372,0
+ADUS.US,D,20140610,000000,23.39,23.71,22.89,23.18,26200,0
+ADUS.US,D,20140611,000000,22.83,23.37,22.78,23.16,20982,0
+ADUS.US,D,20140612,000000,23,23.15,22.26,22.635,17959,0
+ADUS.US,D,20140613,000000,22.6,22.6,21.62,21.77,58628,0
+ADUS.US,D,20140616,000000,21.5,22.2,21.48,22.04,38116,0
+ADUS.US,D,20140617,000000,21.94,22.536,21.72,21.78,28248,0
+ADUS.US,D,20140618,000000,21.84,22.04,21.49,21.74,19118,0
+ADUS.US,D,20140619,000000,21.93,22.05,21.601,21.92,46027,0
+ADUS.US,D,20140620,000000,22.05,22.2,21.98,22.12,50020,0
+ADUS.US,D,20140623,000000,22.15,22.45,21.96,22.33,36354,0
+ADUS.US,D,20140624,000000,22.24,22.62,22.04,22.38,84692,0
+ADUS.US,D,20140625,000000,22.48,23,22.27,22.92,29660,0
+ADUS.US,D,20140626,000000,23,23,22.44,22.75,20163,0
+ADUS.US,D,20140627,000000,22.55,22.78,22.26,22.32,231709,0
+ADUS.US,D,20140630,000000,22.31,22.7,22.08,22.48,41124,0
+ADUS.US,D,20140701,000000,22.37,23.19,22.37,23.1,84725,0
+ADUS.US,D,20140702,000000,23.01,23.49,23.01,23.32,35400,0
+ADUS.US,D,20140703,000000,23.46,23.485,23.24,23.48,10219,0
+ADUS.US,D,20140707,000000,23.28,23.31,22.34,22.46,26962,0
+ADUS.US,D,20140708,000000,22.35,22.45,21.62,22.02,67459,0
+ADUS.US,D,20140709,000000,22.01,22.198,21.75,21.92,34433,0
+ADUS.US,D,20140710,000000,21.48,21.8,21.48,21.71,74645,0
+ADUS.US,D,20140711,000000,21.77,22,21.51,21.585,39645,0
+ADUS.US,D,20140714,000000,21.93,22.28,21.77,21.91,20701,0
+ADUS.US,D,20140715,000000,21.97,22.05,21.3,21.66,40849,0
+ADUS.US,D,20140716,000000,21.67,22.06,21.67,21.93,60533,0
+ADUS.US,D,20140717,000000,21.74,22,21.36,21.5,44648,0
+ADUS.US,D,20140718,000000,21.43,21.97,21.43,21.94,31249,0
+ADUS.US,D,20140721,000000,21.74,21.99,21.63,21.77,26530,0
+ADUS.US,D,20140722,000000,21.92,22.38,21.84,22.32,34379,0
+ADUS.US,D,20140723,000000,22.35,22.62,22.18,22.6,62645,0
+ADUS.US,D,20140724,000000,22.59,23.19,22.42,22.83,93535,0
+ADUS.US,D,20140725,000000,22.75,22.78,22.27,22.75,42442,0
+ADUS.US,D,20140728,000000,22.84,22.84,22.12,22.62,24154,0
+ADUS.US,D,20140729,000000,22.66,22.75,22.27,22.41,21033,0
+ADUS.US,D,20140730,000000,22.46,22.52,22.235,22.37,17504,0
+ADUS.US,D,20140731,000000,22.54,22.54,22,22.14,37626,0
+ADUS.US,D,20140801,000000,23.44,23.44,22.24,22.65,41450,0
+ADUS.US,D,20140804,000000,22.64,23.15,22.55,22.77,44517,0
+ADUS.US,D,20140805,000000,22.7,23.15,22.5,23.06,34157,0
+ADUS.US,D,20140806,000000,22.51,23.41,22.51,23.13,36606,0
+ADUS.US,D,20140807,000000,23.07,23.08,22.64,22.69,14517,0
+ADUS.US,D,20140808,000000,22.81,23.09,22.78,23.05,19534,0
+ADUS.US,D,20140811,000000,23.05,23.5,22.8,22.97,53415,0
+ADUS.US,D,20140812,000000,22.83,23.09,22.66,22.78,61749,0
+ADUS.US,D,20140813,000000,22.83,22.96,22.6,22.73,73091,0
+ADUS.US,D,20140814,000000,22.715,22.715,22.35,22.5,63878,0
+ADUS.US,D,20140815,000000,22.38,22.7,22,22.29,49861,0
+ADUS.US,D,20140818,000000,22.48,23.02,21.99,22.75,69004,0
+ADUS.US,D,20140819,000000,22.7,22.73,22.37,22.48,32434,0
+ADUS.US,D,20140820,000000,22.43,22.57,22,22.17,28526,0
+ADUS.US,D,20140821,000000,22.1,22.74,21.91,22.18,31241,0
+ADUS.US,D,20140822,000000,22.28,22.35,21.98,22,16981,0
+ADUS.US,D,20140825,000000,22,22.12,21.55,21.86,41168,0
+ADUS.US,D,20140826,000000,21.82,22.18,21.641,22.16,16921,0
+ADUS.US,D,20140827,000000,22.13,22.13,21.7,21.77,29877,0
+ADUS.US,D,20140828,000000,21.74,22.01,21.73,21.86,24740,0
+ADUS.US,D,20140829,000000,22,22.03,21.558,21.9,24176,0
+ADUS.US,D,20140902,000000,21.9,22.035,21.65,21.88,38433,0
+ADUS.US,D,20140903,000000,21.9,22.03,21.73,21.9,36067,0
+ADUS.US,D,20140904,000000,22.02,22.06,21.69,21.78,51386,0
+ADUS.US,D,20140905,000000,21.74,21.93,21.7,21.75,11328,0
+ADUS.US,D,20140908,000000,21.79,21.81,21.07,21.36,26049,0
+ADUS.US,D,20140909,000000,21.32,21.45,20.55,20.6,39388,0
+ADUS.US,D,20140910,000000,20.65,20.71,20.35,20.44,61087,0
+ADUS.US,D,20140911,000000,20.37,21.29,20.33,21.11,45592,0
+ADUS.US,D,20140912,000000,21.12,21.17,20.39,20.45,15934,0
+ADUS.US,D,20140915,000000,20.4,20.43,19.96,20.16,25657,0
+ADUS.US,D,20140916,000000,20.06,20.43,20.06,20.36,15785,0
+ADUS.US,D,20140917,000000,20.3,20.5,19.96,20.08,55056,0
+ADUS.US,D,20140918,000000,19.94,20.1,19.32,19.89,48284,0
+ADUS.US,D,20140919,000000,19.89,20.14,19.72,19.82,57281,0
+ADUS.US,D,20140922,000000,19.77,19.77,19.56,19.65,36540,0
+ADUS.US,D,20140923,000000,19.61,19.67,19.05,19.12,20067,0
+ADUS.US,D,20140924,000000,19.1,19.34,18.67,19.11,25608,0
+ADUS.US,D,20140925,000000,19.01,19.01,18.21,18.38,24824,0
+ADUS.US,D,20140926,000000,18.49,18.49,17.66,17.8,50527,0
+ADUS.US,D,20140929,000000,17.96,18.08,17.02,17.3,91699,0
+ADUS.US,D,20140930,000000,18.43,20.59,17.98,19.6,156343,0
+ADUS.US,D,20141001,000000,19.69,20.755,19.32,20.15,61570,0
+ADUS.US,D,20141002,000000,20.23,20.48,19.84,20.08,26002,0
+ADUS.US,D,20141003,000000,20.29,20.29,19.73,19.93,26404,0
+ADUS.US,D,20141006,000000,19.79,20.09,19.5,19.59,22975,0
+ADUS.US,D,20141007,000000,19.55,19.68,19.25,19.36,18716,0
+ADUS.US,D,20141008,000000,19.37,19.37,18.66,19.12,42511,0
+ADUS.US,D,20141009,000000,18.93,18.95,18.37,18.5,31363,0
+ADUS.US,D,20141010,000000,18.4,19.37,18,18.61,35939,0
+ADUS.US,D,20141013,000000,18.57,19.245,18.48,18.7,27190,0
+ADUS.US,D,20141014,000000,19.11,19.16,18.28,18.46,29126,0
+ADUS.US,D,20141015,000000,18.29,18.35,17.81,17.94,53683,0
+ADUS.US,D,20141016,000000,18.101,18.78,18.08,18.65,16548,0
+ADUS.US,D,20141017,000000,18.92,18.92,17.84,18.06,32568,0
+ADUS.US,D,20141020,000000,17.91,18.177,17.06,17.96,87324,0
+ADUS.US,D,20141021,000000,18.14,18.738,17.91,18.73,60279,0
+ADUS.US,D,20141022,000000,18.64,18.7,18.16,18.4,54893,0
+ADUS.US,D,20141023,000000,18.52,18.52,18.005,18.12,27852,0
+ADUS.US,D,20141024,000000,18.09,18.382,18.04,18.13,18810,0
+ADUS.US,D,20141027,000000,18,18.195,17.65,18.05,46006,0
+ADUS.US,D,20141028,000000,18.02,18.39,17.89,18.27,28266,0
+ADUS.US,D,20141029,000000,18.15,18.71,17.92,18.56,200264,0
+ADUS.US,D,20141030,000000,18.3,19.4,17.96,19.3,126725,0
+ADUS.US,D,20141031,000000,19.57,20.45,19.51,19.87,105882,0
+ADUS.US,D,20141103,000000,20.03,20.5,19.75,20.1,36651,0
+ADUS.US,D,20141104,000000,19.88,20.55,19.87,20.2,23534,0
+ADUS.US,D,20141105,000000,20.3,20.47,19.79,19.86,35747,0
+ADUS.US,D,20141106,000000,19.83,20.41,19.65,20.4,34311,0
+ADUS.US,D,20141107,000000,20.4,20.85,20.14,20.73,60328,0
+ADUS.US,D,20141110,000000,20.6,20.855,20.16,20.78,34941,0
+ADUS.US,D,20141111,000000,20.6,21.06,19.74,20.87,48027,0
+ADUS.US,D,20141112,000000,20.72,21.33,20.48,21.26,35220,0
+ADUS.US,D,20141113,000000,21.25,21.63,20.68,21.48,55326,0
+ADUS.US,D,20141114,000000,21.37,21.76,21.1,21.63,51537,0
+ADUS.US,D,20141117,000000,21.53,21.61,21,21.45,34943,0
+ADUS.US,D,20141118,000000,21.44,22.129,21.44,21.95,41773,0
+ADUS.US,D,20141119,000000,22,22,21.18,21.66,50318,0
+ADUS.US,D,20141120,000000,21.66,21.98,21.528,21.86,27364,0
+ADUS.US,D,20141121,000000,22,22.21,21.91,22.07,49430,0
+ADUS.US,D,20141124,000000,22.05,22.45,21.9,22.42,51931,0
+ADUS.US,D,20141125,000000,22.25,22.72,21.51,22.61,80178,0
+ADUS.US,D,20141126,000000,22.71,23,22.27,22.93,45544,0
+ADUS.US,D,20141128,000000,22.98,23.36,22.77,23.08,25769,0
+ADUS.US,D,20141201,000000,22.59,23.11,22.33,23.02,87868,0
+ADUS.US,D,20141202,000000,23.04,23.64,22.88,23.4,57871,0
+ADUS.US,D,20141203,000000,23.34,23.5,23,23.4,79665,0
+ADUS.US,D,20141204,000000,23.37,23.47,23.04,23.27,38286,0
+ADUS.US,D,20141205,000000,23.27,23.5,22.77,22.88,43917,0
+ADUS.US,D,20141208,000000,22.94,23.16,22.82,22.88,38660,0
+ADUS.US,D,20141209,000000,22.71,23.7,22.62,23.66,33385,0
+ADUS.US,D,20141210,000000,23.75,24.26,23.34,23.52,91386,0
+ADUS.US,D,20141211,000000,23.78,24.04,23.6,23.8,82004,0
+ADUS.US,D,20141212,000000,23.62,23.95,22.92,23.03,61920,0
+ADUS.US,D,20141215,000000,22.84,23.545,22.34,22.78,48992,0
+ADUS.US,D,20141216,000000,22.78,23.17,21.86,22.04,61564,0
+ADUS.US,D,20141217,000000,22.04,22.12,21.02,21.68,84090,0
+ADUS.US,D,20141218,000000,21.68,21.81,21.435,21.78,82414,0
+ADUS.US,D,20141219,000000,21.72,22.49,21.62,22.32,196344,0
+ADUS.US,D,20141222,000000,22.38,23.245,21.925,23.01,41487,0
+ADUS.US,D,20141223,000000,23.26,24.15,22.77,23.99,55432,0
+ADUS.US,D,20141224,000000,24.12,24.12,23.74,23.8,11269,0
+ADUS.US,D,20141226,000000,23.9,24.22,23.64,24.01,18865,0
+ADUS.US,D,20141229,000000,24.14,24.24,24,24.13,26714,0
+ADUS.US,D,20141230,000000,24,24.26,23.83,24.21,17651,0
+ADUS.US,D,20141231,000000,24.2,24.29,23.8,24.27,29390,0
+ADUS.US,D,20150102,000000,24.29,24.29,23.31,24.02,39560,0
+ADUS.US,D,20150105,000000,23.99,24.68,23.99,24.19,52907,0
+ADUS.US,D,20150106,000000,24.31,24.31,23.66,24.04,77384,0
+ADUS.US,D,20150107,000000,24.02,24.42,22.963,24.01,257992,0
+ADUS.US,D,20150108,000000,24.03,24.12,23.25,23.45,65635,0
+ADUS.US,D,20150109,000000,23.39,23.42,22.84,22.95,31052,0
+ADUS.US,D,20150112,000000,23.03,23.05,22.31,22.78,36400,0
+ADUS.US,D,20150113,000000,22.75,23.04,21.938,22.36,29013,0
+ADUS.US,D,20150114,000000,22.06,22.61,21.98,22.34,59578,0
+ADUS.US,D,20150115,000000,22.16,22.36,22.01,22.04,20764,0
+ADUS.US,D,20150116,000000,21.96,22.65,21.9,22.61,19895,0
+ADUS.US,D,20150120,000000,22.42,22.42,21.72,22.08,43217,0
+ADUS.US,D,20150121,000000,21.88,22.37,21.63,22.27,90862,0
+ADUS.US,D,20150122,000000,22.213,22.71,21.89,22.68,35506,0
+ADUS.US,D,20150123,000000,22.6,23.03,22.6,22.94,27441,0
+ADUS.US,D,20150126,000000,22.7,23.24,22.53,23.04,18885,0
+ADUS.US,D,20150127,000000,23.17,23.57,22.901,23.09,48905,0
+ADUS.US,D,20150128,000000,23.17,23.208,22.67,22.73,32408,0
+ADUS.US,D,20150129,000000,22.73,23.2,21.86,22.8,139884,0
+ADUS.US,D,20150130,000000,23.25,23.25,22.05,22.18,77445,0
+ADUS.US,D,20150202,000000,22.1,22.1,21.3,21.69,123835,0
+ADUS.US,D,20150203,000000,21.62,22.27,21.4,21.47,37609,0
+ADUS.US,D,20150204,000000,21.39,21.735,21.36,21.5,45431,0
+ADUS.US,D,20150205,000000,21.5,22.245,21.37,21.43,20960,0
+ADUS.US,D,20150206,000000,21.5,21.61,21.26,21.39,18453,0
+ADUS.US,D,20150209,000000,21.5,21.5,20.64,21.13,87644,0
+ADUS.US,D,20150210,000000,21.16,21.43,20.96,21.32,66161,0
+ADUS.US,D,20150211,000000,21.23,21.6,20.93,21.3,23255,0
+ADUS.US,D,20150212,000000,21.3,21.59,21.13,21.39,19334,0
+ADUS.US,D,20150213,000000,21.69,21.69,21.18,21.57,51086,0
+ADUS.US,D,20150217,000000,21.21,21.52,21.04,21.29,42690,0
+ADUS.US,D,20150218,000000,21.45,21.55,21.24,21.48,52461,0
+ADUS.US,D,20150219,000000,21.52,21.7,21.32,21.44,34607,0
+ADUS.US,D,20150220,000000,21.5,21.6,21.19,21.4,23003,0
+ADUS.US,D,20150223,000000,21.22,21.42,20.86,21.18,34205,0
+ADUS.US,D,20150224,000000,21.11,21.67,21.07,21.24,95683,0
+ADUS.US,D,20150225,000000,21.36,21.56,21.235,21.39,80575,0
+ADUS.US,D,20150226,000000,21.56,21.9,21.39,21.58,81407,0
+ADUS.US,D,20150227,000000,21.76,21.94,21.49,21.9,59352,0
+ADUS.US,D,20150302,000000,21.82,22.49,21.82,22.41,61700,0
+ADUS.US,D,20150303,000000,22.46,22.46,22.06,22.14,33400,0
+ADUS.US,D,20150304,000000,22.01,22.39,21.98,22.17,40200,0
+ADUS.US,D,20150305,000000,22.09,22.23,21.49,21.97,56700,0
+ADUS.US,D,20150306,000000,22.05,23.49,22.01,22.99,277900,0
+ADUS.US,D,20150309,000000,23.11,23.24,22.11,22.24,60900,0
+ADUS.US,D,20150310,000000,22.21,22.32,21.44,21.78,86100,0
+ADUS.US,D,20150311,000000,21.78,22.13,21.29,21.43,99800,0
+ADUS.US,D,20150312,000000,21.44,22.63,21.44,22.38,56100,0
+ADUS.US,D,20150313,000000,22.38,22.75,22.1,22.66,27400,0
+ADUS.US,D,20150316,000000,22.74,22.99,22.68,22.91,65300,0
+ADUS.US,D,20150317,000000,22.91,23.05,22.38,22.78,105200,0
+ADUS.US,D,20150318,000000,22.94,23.33,22.67,22.96,49200,0
+ADUS.US,D,20150319,000000,23.07,23.33,22.13,23.06,43900,0
+ADUS.US,D,20150320,000000,23.14,23.25,22.28,22.28,155400,0
+ADUS.US,D,20150323,000000,22.26,23.35,22.26,23.27,93100,0
+ADUS.US,D,20150324,000000,23.35,23.35,22.66,22.93,73000,0
+ADUS.US,D,20150325,000000,22.99,23.01,22.27,22.58,89400,0
+ADUS.US,D,20150326,000000,22.45,22.76,22.14,22.47,23400,0
+ADUS.US,D,20150327,000000,22.48,22.65,22.02,22.57,63100,0
+ADUS.US,D,20150330,000000,22.75,23.32,22.61,22.95,99100,0
+ADUS.US,D,20150331,000000,22.9,23.33,22.66,23.02,105011,0
+ADUS.US,D,20150401,000000,23.07,24,22.86,23.88,68100,0
+ADUS.US,D,20150402,000000,23.98,24.19,23.41,23.55,116400,0
+ADUS.US,D,20150406,000000,23.41,24.18,23.41,24.04,46900,0
+ADUS.US,D,20150407,000000,24.18,25.35,24.18,24.99,133336,0
+ADUS.US,D,20150408,000000,25.1,26.55,25.1,26.14,114800,0
+ADUS.US,D,20150409,000000,26.23,26.61,25.53,26.06,61566,0
+ADUS.US,D,20150410,000000,26.22,26.86,26,26.21,50000,0
+ADUS.US,D,20150413,000000,26.48,26.64,25.4,26.02,68600,0
+ADUS.US,D,20150414,000000,25.93,26.58,25.93,26.22,44300,0
+ADUS.US,D,20150415,000000,26.29,26.6,26.17,26.4,28569,0
+ADUS.US,D,20150416,000000,26.58,27.95,26.51,26.95,109404,0
+ADUS.US,D,20150417,000000,27,27,26.02,26.27,81100,0
+ADUS.US,D,20150420,000000,26.59,27.8,26,27.51,63989,0
+ADUS.US,D,20150421,000000,27.89,28.74,27.524,27.93,84498,0
+ADUS.US,D,20150422,000000,27.93,28.146,27.02,27.6,70523,0
+ADUS.US,D,20150423,000000,27.77,28.46,27.1,28.45,59100,0
+ADUS.US,D,20150424,000000,28.57,29,28.15,28.86,54207,0
+ADUS.US,D,20150427,000000,29.04,29.05,27.81,28.04,52100,0
+ADUS.US,D,20150428,000000,28.09,28.09,27.01,27.76,56539,0
+ADUS.US,D,20150429,000000,27.8,28.32,27.59,27.95,30700,0
+ADUS.US,D,20150430,000000,28.04,28.04,26.67,26.84,65700,0
+ADUS.US,D,20150501,000000,26,27.19,24.54,27,254800,0
+ADUS.US,D,20150504,000000,27.13,28.1,26.72,26.79,71600,0
+ADUS.US,D,20150505,000000,26.57,27.04,26.23,26.75,72900,0
+ADUS.US,D,20150506,000000,26.75,26.96,26,26.81,97364,0
+ADUS.US,D,20150507,000000,26.78,26.905,26.26,26.6,77852,0
+ADUS.US,D,20150508,000000,26.86,26.99,26.25,26.48,85100,0
+ADUS.US,D,20150511,000000,26.46,26.69,26.1,26.49,58200,0
+ADUS.US,D,20150512,000000,26.29,26.51,25.51,26.39,49290,0
+ADUS.US,D,20150513,000000,26.3,26.32,25.96,26.09,60701,0
+ADUS.US,D,20150514,000000,26.11,27.16,25.81,27.12,85100,0
+ADUS.US,D,20150515,000000,27.12,27.41,27,27.41,44840,0
+ADUS.US,D,20150518,000000,27.23,27.59,27.22,27.5,49555,0
+ADUS.US,D,20150519,000000,27.47,28.2,27.23,28,54206,0
+ADUS.US,D,20150520,000000,28.02,28.49,27.626,28.34,40576,0
+ADUS.US,D,20150521,000000,28.11,28.21,27.66,28.01,57100,0
+ADUS.US,D,20150522,000000,27.88,28.32,27.55,27.95,26100,0
+ADUS.US,D,20150526,000000,27.7,27.99,27.5,27.87,40675,0
+ADUS.US,D,20150527,000000,27.68,28.18,27.68,27.99,29800,0
+ADUS.US,D,20150528,000000,27.84,28.19,27.7,27.97,43567,0
+ADUS.US,D,20150529,000000,28,28.37,27.38,28.01,26800,0
+ADUS.US,D,20150601,000000,28.19,28.39,27.54,27.68,46791,0
+ADUS.US,D,20150602,000000,27.62,27.88,26.87,27.1,51370,0
+ADUS.US,D,20150603,000000,27.12,27.69,26.81,27.66,34900,0
+ADUS.US,D,20150604,000000,27.58,28.28,27.16,28.23,82700,0
+ADUS.US,D,20150605,000000,28.27,28.69,28.05,28.61,76100,0
+ADUS.US,D,20150608,000000,28.63,28.71,28.34,28.52,68700,0
+ADUS.US,D,20150609,000000,28.42,28.42,27.25,27.5,53257,0
+ADUS.US,D,20150610,000000,27.56,27.98,27.51,27.88,66211,0
+ADUS.US,D,20150611,000000,27.97,28.25,27.85,27.94,27595,0
+ADUS.US,D,20150612,000000,28.12,28.64,27.62,28.61,54700,0
+ADUS.US,D,20150615,000000,28.38,29.01,28.26,28.57,55900,0
+ADUS.US,D,20150616,000000,28.76,29.01,28.55,28.99,53800,0
+ADUS.US,D,20150617,000000,29.19,29.19,28.35,28.51,66800,0
+ADUS.US,D,20150618,000000,28.52,28.98,28.5,28.65,50200,0
+ADUS.US,D,20150619,000000,28.76,28.92,28.47,28.66,47200,0
+ADUS.US,D,20150622,000000,28.74,28.85,28.64,28.81,23800,0
+ADUS.US,D,20150623,000000,28.85,28.9,28.49,28.56,43840,0
+ADUS.US,D,20150624,000000,28.33,28.47,28,28.1,49400,0
+ADUS.US,D,20150625,000000,28.22,28.95,28.16,28.62,66000,0
+ADUS.US,D,20150626,000000,28.61,29.1,28.49,28.79,88100,0
+ADUS.US,D,20150629,000000,28.51,29.19,28.41,28.6,64100,0
+ADUS.US,D,20150630,000000,28.75,28.97,27.81,27.86,47849,0
+ADUS.US,D,20150701,000000,28.05,28.53,26.6,27.59,592800,0
+ADUS.US,D,20150702,000000,27.59,27.8,27,27.49,111400,0
+ADUS.US,D,20150706,000000,27.23,28.3,27.05,28.2,79100,0
+ADUS.US,D,20150707,000000,28.2,28.26,27.25,27.44,75300,0
+ADUS.US,D,20150708,000000,27.08,27.26,26.35,26.61,76000,0
+ADUS.US,D,20150709,000000,26.62,27.17,26.33,26.45,78400,0
+ADUS.US,D,20150710,000000,26.5,27.15,26.3,26.89,76400,0
+ADUS.US,D,20150713,000000,27.17,27.44,26.83,27.13,61100,0
+ADUS.US,D,20150714,000000,27.2,27.51,26.97,27.48,55828,0
+ADUS.US,D,20150715,000000,27.49,27.79,27.22,27.26,51903,0
+ADUS.US,D,20150716,000000,27.51,28.48,27.41,28.28,52300,0
+ADUS.US,D,20150717,000000,28.2,28.5,28.1,28.34,36500,0
+ADUS.US,D,20150720,000000,28.29,28.39,27.71,27.85,50200,0
+ADUS.US,D,20150721,000000,27.94,28.17,27.36,27.93,75100,0
+ADUS.US,D,20150722,000000,27.71,28.25,27.42,27.54,75000,0
+ADUS.US,D,20150723,000000,27.45,27.78,27.22,27.42,52800,0
+ADUS.US,D,20150724,000000,27.33,27.33,26.28,26.4,42900,0
+ADUS.US,D,20150727,000000,26.14,26.7,25,26.28,90600,0
+ADUS.US,D,20150728,000000,26.4,27,25.8,26.77,41000,0
+ADUS.US,D,20150729,000000,26.82,27.83,26.17,26.45,65800,0
+ADUS.US,D,20150730,000000,26.31,26.75,26.18,26.44,68500,0
+ADUS.US,D,20150731,000000,26.55,27.49,25.46,27.14,35200,0
+ADUS.US,D,20150803,000000,27.15,27.31,26.24,26.53,30672,0
+ADUS.US,D,20150804,000000,27.85,28.96,26.92,28.34,134400,0
+ADUS.US,D,20150805,000000,28.49,29.4,27.01,28.81,66600,0
+ADUS.US,D,20150806,000000,28.83,29,28.24,28.76,58273,0
+ADUS.US,D,20150807,000000,28.66,28.95,28.1,28.85,40900,0
+ADUS.US,D,20150810,000000,28.92,29.16,28.47,28.8,61500,0
+ADUS.US,D,20150811,000000,28.66,29.06,28.08,28.33,78978,0
+ADUS.US,D,20150812,000000,28.19,28.95,27.9,28.72,71000,0
+ADUS.US,D,20150813,000000,28.8,28.8,28.1,28.3,50200,0
+ADUS.US,D,20150814,000000,28.2,28.96,28.07,28.7,53800,0
+ADUS.US,D,20150817,000000,28.54,29.55,28.24,29.28,93300,0
+ADUS.US,D,20150818,000000,29.28,30.9,28.66,30.66,129400,0
+ADUS.US,D,20150819,000000,30.51,30.68,29.83,29.83,55000,0
+ADUS.US,D,20150820,000000,29.69,29.69,28.83,29.25,107400,0
+ADUS.US,D,20150821,000000,28.76,30.17,28.76,29.83,100600,0
+ADUS.US,D,20150824,000000,28.575,29.43,27.831,28.47,57973,0
+ADUS.US,D,20150825,000000,29.82,30.24,28.11,28.18,64000,0
+ADUS.US,D,20150826,000000,28.65,28.65,27.6,28.29,79200,0
+ADUS.US,D,20150827,000000,28.61,29.17,27.98,28.51,58700,0
+ADUS.US,D,20150828,000000,28.41,28.97,28.3,28.71,28400,0
+ADUS.US,D,20150831,000000,28.56,29.31,28.5,28.74,65500,0
+ADUS.US,D,20150901,000000,28.46,28.72,28.01,28.55,81400,0
+ADUS.US,D,20150902,000000,28.95,29.83,28.6,29.8,47200,0
+ADUS.US,D,20150903,000000,29.88,30.12,28.83,28.96,75800,0
+ADUS.US,D,20150904,000000,28.7,29.3,28.16,29.11,36400,0
+ADUS.US,D,20150908,000000,29.79,29.85,28.87,29.48,85100,0
+ADUS.US,D,20150909,000000,29.84,31.05,29.33,30.86,100800,0
+ADUS.US,D,20150910,000000,30.95,33.43,30.68,33.22,131549,0
+ADUS.US,D,20150911,000000,33.36,33.62,32.48,32.74,298400,0
+ADUS.US,D,20150914,000000,32.73,33.27,31.59,31.99,94500,0
+ADUS.US,D,20150915,000000,31.84,32.28,31.61,31.97,66700,0
+ADUS.US,D,20150916,000000,32.1,32.9,31.93,32.61,39300,0
+ADUS.US,D,20150917,000000,32.51,34.38,32.49,33.91,52850,0
+ADUS.US,D,20150918,000000,33.53,34.1,32.69,33.38,94400,0
+ADUS.US,D,20150921,000000,33.3,33.72,33.14,33.54,51400,0
+ADUS.US,D,20150922,000000,33.35,34.93,33.31,34.09,56400,0
+ADUS.US,D,20150923,000000,34.16,35.829,34.16,35.06,80844,0
+ADUS.US,D,20150924,000000,34.96,35.06,33.9,34.6,84504,0
+ADUS.US,D,20150925,000000,34.92,35.05,32.75,32.77,87200,0
+ADUS.US,D,20150928,000000,32.59,32.77,30.21,31.31,95323,0
+ADUS.US,D,20150929,000000,31.14,32.19,30.85,31.6,43300,0
+ADUS.US,D,20150930,000000,31.84,31.84,30.45,31.15,89400,0
+ADUS.US,D,20151001,000000,30.98,31.5,29.69,29.91,66100,0
+ADUS.US,D,20151002,000000,29.49,30.51,29.41,30.43,43100,0
+ADUS.US,D,20151005,000000,30.56,31.47,30.01,30.77,54780,0
+ADUS.US,D,20151006,000000,30.85,30.85,29.35,29.93,48700,0
+ADUS.US,D,20151007,000000,29.97,30.7,29.27,30.57,55560,0
+ADUS.US,D,20151008,000000,30.65,31.02,29.93,30.34,29200,0
+ADUS.US,D,20151009,000000,30.24,30.42,29.95,30.2,42700,0
+ADUS.US,D,20151012,000000,29.89,31.41,29.78,31.31,25454,0
+ADUS.US,D,20151013,000000,31.29,32.62,30.99,31.33,42800,0
+ADUS.US,D,20151014,000000,31.25,31.67,31.18,31.4,26300,0
+ADUS.US,D,20151015,000000,31.39,32.63,31.31,32.62,53900,0
+ADUS.US,D,20151016,000000,32.81,34.24,32.81,33.85,55000,0
+ADUS.US,D,20151019,000000,33.79,36.125,33.68,35.72,145096,0
+ADUS.US,D,20151020,000000,35.84,38.08,35,35.25,70500,0
+ADUS.US,D,20151021,000000,35.25,35.41,33.85,33.97,49300,0
+ADUS.US,D,20151022,000000,33.97,35.33,32.45,32.72,79000,0
+ADUS.US,D,20151023,000000,29.25,29.25,22.75,24.74,682000,0
+ADUS.US,D,20151026,000000,24.79,26.45,23.82,24.17,206700,0
+ADUS.US,D,20151027,000000,24.13,25.56,23,25.46,169700,0
+ADUS.US,D,20151028,000000,25.46,26.46,25.1,25.94,70900,0
+ADUS.US,D,20151029,000000,25.94,26.95,25.03,26.56,89300,0
+ADUS.US,D,20151030,000000,26.04,26.45,24.82,24.98,83400,0
+ADUS.US,D,20151102,000000,25.24,26.027,24.689,24.92,88320,0
+ADUS.US,D,20151103,000000,24.7,24.86,21.78,21.8,419982,0
+ADUS.US,D,20151104,000000,21.71,22.429,21.51,22.1,171893,0
+ADUS.US,D,20151105,000000,22.05,22.75,21.9,22.08,148400,0
+ADUS.US,D,20151106,000000,22.01,22.06,20.62,21.28,152800,0
+ADUS.US,D,20151109,000000,21.28,21.41,19.874,19.98,113748,0
+ADUS.US,D,20151110,000000,20,21.72,19.33,19.83,71500,0
+ADUS.US,D,20151111,000000,19.83,19.83,18.91,19.36,84400,0
+ADUS.US,D,20151112,000000,19.24,19.29,18.78,18.93,57700,0
+ADUS.US,D,20151113,000000,18.75,20.08,18.75,19.88,74700,0
+ADUS.US,D,20151116,000000,19.89,20.76,19.78,20.68,141800,0
+ADUS.US,D,20151117,000000,20.81,22.45,20.13,20.78,92700,0
+ADUS.US,D,20151118,000000,20.79,21.16,20.44,21.04,59300,0
+ADUS.US,D,20151119,000000,21.02,21.64,20.77,21,98100,0
+ADUS.US,D,20151120,000000,21.03,21.41,20.72,21.17,68100,0
+ADUS.US,D,20151123,000000,20.93,21.88,20.45,21.74,74300,0
+ADUS.US,D,20151124,000000,21.6,21.93,21.48,21.83,43100,0
+ADUS.US,D,20151125,000000,21.87,22.32,21.74,22.23,36000,0
+ADUS.US,D,20151127,000000,22.22,22.74,22.05,22.72,31400,0
+ADUS.US,D,20151130,000000,22.67,22.92,22.42,22.79,104500,0
+ADUS.US,D,20151201,000000,22.83,23.03,22.73,22.92,50346,0
+ADUS.US,D,20151202,000000,22.95,23.22,22.78,22.84,55127,0
+ADUS.US,D,20151203,000000,22.84,23.48,22.49,22.68,49086,0
+ADUS.US,D,20151204,000000,22.62,22.94,22.5,22.79,44300,0
+ADUS.US,D,20151207,000000,22.67,23.21,22,22.22,57300,0
+ADUS.US,D,20151208,000000,22.2,23.5,21.97,23.14,43169,0
+ADUS.US,D,20151209,000000,23.2,24.12,23.07,23.95,82800,0
+ADUS.US,D,20151210,000000,24,24.1,23.25,23.63,58200,0
+ADUS.US,D,20151211,000000,23.3,24.92,23.15,24.57,75000,0
+ADUS.US,D,20151214,000000,24.65,24.94,24.19,24.89,115497,0
+ADUS.US,D,20151215,000000,25.2,25.44,24.41,25,99900,0
+ADUS.US,D,20151216,000000,25.01,25.76,23.01,24.81,58900,0
+ADUS.US,D,20151217,000000,24.72,25.03,24.04,24.54,47300,0
+ADUS.US,D,20151218,000000,24.48,24.5,23.18,24,96900,0
+ADUS.US,D,20151221,000000,23.99,24.78,23.26,24.49,74000,0
+ADUS.US,D,20151222,000000,24.49,24.49,23.19,23.71,62455,0
+ADUS.US,D,20151223,000000,23.84,23.98,23.44,23.56,51700,0
+ADUS.US,D,20151224,000000,23.5,23.81,23.25,23.67,18108,0
+ADUS.US,D,20151228,000000,23.61,23.65,22.79,23.51,63547,0
+ADUS.US,D,20151229,000000,23.79,24.76,23.54,24.59,59286,0
+ADUS.US,D,20151230,000000,24.67,24.91,23.86,24.09,46163,0
+ADUS.US,D,20151231,000000,24.12,24.76,23.28,23.28,116385,0
+ADUS.US,D,20160104,000000,23.02,23.17,22.39,22.89,86611,0
+ADUS.US,D,20160105,000000,22.965,23.54,22.76,23.48,84346,0
+ADUS.US,D,20160106,000000,23.36,24.31,22.83,24.16,111498,0
+ADUS.US,D,20160107,000000,23.84,24.33,22.11,22.54,91534,0
+ADUS.US,D,20160108,000000,22.53,23.59,21.77,22.27,117926,0
+ADUS.US,D,20160111,000000,22.27,22.5732,21.8,22.38,151888,0
+ADUS.US,D,20160112,000000,22.51,23.11,21.94,22.47,170402,0
+ADUS.US,D,20160113,000000,22.44,23.22,21.09,21.44,136814,0
+ADUS.US,D,20160114,000000,21.47,21.8,20.44,21.36,155055,0
+ADUS.US,D,20160115,000000,20.9,21.65,20.04,20.555,102426,0
+ADUS.US,D,20160119,000000,20.83,20.83,18.83,19.07,164800,0
+ADUS.US,D,20160120,000000,18.78,19.75,18.16,19.56,66712,0
+ADUS.US,D,20160121,000000,19.67,20.47,19.36,19.71,47645,0
+ADUS.US,D,20160122,000000,19.87,20.08,19.59,20.03,49893,0
+ADUS.US,D,20160125,000000,19.88,20.9799,19.82,20.37,53352,0
+ADUS.US,D,20160126,000000,20.42,21.48,19.51,21.13,74769,0
+ADUS.US,D,20160127,000000,21.13,21.22,20.08,20.52,53477,0
+ADUS.US,D,20160128,000000,20.74,21.21,20.05,20.52,65906,0
+ADUS.US,D,20160129,000000,20.62,21.32,20.235,21.2,68557,0
+ADUS.US,D,20160201,000000,21.2,21.91,20.66,21.83,60421,0
+ADUS.US,D,20160202,000000,21.095,21.82,21.045,21.65,34440,0
+ADUS.US,D,20160203,000000,21.75,21.75,21.22,21.5,52088,0
+ADUS.US,D,20160204,000000,21.54,21.86,20.34,21.45,40870,0
+ADUS.US,D,20160205,000000,21.43,21.86,20.24,20.28,58175,0
+ADUS.US,D,20160208,000000,20.03,21.26,19.68,21.09,52664,0
+ADUS.US,D,20160209,000000,20.75,22.2,19.76,21.38,196693,0
+ADUS.US,D,20160210,000000,21.41,22.84,21.01,22.3,64127,0
+ADUS.US,D,20160211,000000,22.02,22.22,20.59,21.24,47730,0
+ADUS.US,D,20160212,000000,21.32,21.33,19.564,21.25,33841,0
+ADUS.US,D,20160216,000000,21.36,23.76,20.7,23.07,49561,0
+ADUS.US,D,20160217,000000,23.07,24.05,23.07,23.46,51570,0
+ADUS.US,D,20160218,000000,23.13,23.75,22.325,22.62,77576,0
+ADUS.US,D,20160219,000000,22.56,22.65,21.485,21.54,35490,0
+ADUS.US,D,20160222,000000,21.59,22.92,21.55,22.31,69291,0
+ADUS.US,D,20160223,000000,22.29,22.57,21.4,21.91,56827,0
+ADUS.US,D,20160224,000000,21.53,21.9,21.21,21.75,55629,0
+ADUS.US,D,20160225,000000,22.1,22.75,21.75,22.73,41891,0
+ADUS.US,D,20160226,000000,23,23.46,22.651,23.41,22090,0
+ADUS.US,D,20160229,000000,23.36,23.59,22.61,22.71,78073,0
+ADUS.US,D,20160301,000000,22.95,24.06,22.63,24.06,61080,0
+ADUS.US,D,20160302,000000,23.93,24.335,23.54,24.04,91686,0
+ADUS.US,D,20160303,000000,24.11,24.55,24.1,24.41,20764,0
+ADUS.US,D,20160304,000000,24.32,24.56,23.19,23.34,32804,0
+ADUS.US,D,20160307,000000,23.31,24.86,22.9,23.8,46373,0
+ADUS.US,D,20160308,000000,21.5,22.55,18.77,19.5,268520,0
+ADUS.US,D,20160309,000000,19.63,19.75,18.38,18.395,71390,0
+ADUS.US,D,20160310,000000,18.28,18.31,16.82,17.46,188030,0
+ADUS.US,D,20160311,000000,17.33,18.84,17.33,18.69,59857,0
+ADUS.US,D,20160314,000000,18.82,19.25,18.5,18.54,79956,0
+ADUS.US,D,20160315,000000,18.45,18.6,16.87,16.92,86582,0
+ADUS.US,D,20160316,000000,16.91,17.712,16.82,16.91,166587,0
+ADUS.US,D,20160317,000000,16.99,17.09,16.745,16.8,126188,0
+ADUS.US,D,20160318,000000,16.96,17.335,16.69,17.11,93117,0
+ADUS.US,D,20160321,000000,17.3,17.5265,16.64,16.78,58612,0
+ADUS.US,D,20160322,000000,16.78,17.41,16.5,16.84,88831,0
+ADUS.US,D,20160323,000000,16.95,17.06,16.37,16.39,107178,0
+ADUS.US,D,20160324,000000,16.25,16.42,15.33,16.36,91723,0
+ADUS.US,D,20160328,000000,16.45,17.41,16.27,17.21,31994,0
+ADUS.US,D,20160329,000000,17.52,17.79,17.1,17.64,73849,0
+ADUS.US,D,20160330,000000,17.75,18.18,17.11,17.41,44819,0
+ADUS.US,D,20160331,000000,17.38,17.6,17.14,17.19,42804,0
+ADUS.US,D,20160401,000000,17.15,17.39,17.0033,17.18,107052,0
+ADUS.US,D,20160404,000000,17.02,17.4,17.02,17.16,68535,0
+ADUS.US,D,20160405,000000,16.87,17.32,16.87,17.05,31498,0
+ADUS.US,D,20160406,000000,17.05,17.3,16.858,17.27,31069,0
+ADUS.US,D,20160407,000000,17.1,17.315,16.9975,17.06,157454,0
+ADUS.US,D,20160408,000000,17.08,17.63,17.04,17.485,27741,0
+ADUS.US,D,20160411,000000,17.46,17.8,17.33,17.66,36610,0
+ADUS.US,D,20160412,000000,17.66,18.34,17.47,18.23,53451,0
+ADUS.US,D,20160413,000000,18.4,18.93,18.4,18.87,38124,0
+ADUS.US,D,20160414,000000,18.81,19.33,18.53,19.24,53348,0
+ADUS.US,D,20160415,000000,19.24,19.585,19.1313,19.48,18421,0
+ADUS.US,D,20160418,000000,19.5,20.04,17.94,19.91,27795,0
+ADUS.US,D,20160419,000000,20.07,20.41,19.94,20.17,31605,0
+ADUS.US,D,20160420,000000,20.14,20.99,19.93,20.91,40781,0
+ADUS.US,D,20160421,000000,20.86,21.6,20.53,20.69,19994,0
+ADUS.US,D,20160422,000000,20.77,20.77,20.18,20.37,22762,0
+ADUS.US,D,20160425,000000,20.23,20.496,19.69,20,24599,0
+ADUS.US,D,20160426,000000,19.96,20,19.01,19.74,40088,0
+ADUS.US,D,20160427,000000,20.04,20.04,19.07,19.46,29225,0
+ADUS.US,D,20160428,000000,19.2,19.62,18.96,19.09,24371,0
+ADUS.US,D,20160429,000000,18.95,19.37,18.24,18.5,79526,0
+ADUS.US,D,20160502,000000,18.47,19.22,18.47,19,46624,0
+ADUS.US,D,20160503,000000,18.66,19.01,17.67,18.29,59924,0
+ADUS.US,D,20160504,000000,18.18,18.52,18,18.17,35635,0
+ADUS.US,D,20160505,000000,18.16,18.18,17.77,17.96,32968,0
+ADUS.US,D,20160506,000000,17.94,18.38,17.94,18.33,19134,0
+ADUS.US,D,20160509,000000,18.25,19.54,18.25,19.46,44347,0
+ADUS.US,D,20160510,000000,19.64,19.72,19.29,19.58,14581,0
+ADUS.US,D,20160511,000000,19.43,19.6,18.87,19,63766,0
+ADUS.US,D,20160512,000000,18.82,19.2891,18.69,18.86,36794,0
+ADUS.US,D,20160513,000000,18.64,19.02,18.4801,18.67,25145,0
+ADUS.US,D,20160516,000000,18.8,19.09,18.43,18.78,26558,0
+ADUS.US,D,20160517,000000,18.68,19.02,18.25,18.41,36533,0
+ADUS.US,D,20160518,000000,18.35,19.22,18.16,19.12,24995,0
+ADUS.US,D,20160519,000000,18.97,19.146,18.65,18.73,36862,0
+ADUS.US,D,20160520,000000,18.75,19.5399,18.67,19.09,32795,0
+ADUS.US,D,20160523,000000,19.28,19.45,18.84,19,20588,0
+ADUS.US,D,20160524,000000,19.04,20.27,19.04,20.24,28549,0
+ADUS.US,D,20160525,000000,20.3,20.62,19.79,20,25656,0
+ADUS.US,D,20160526,000000,20.03,20.03,19.47,19.73,23767,0
+ADUS.US,D,20160527,000000,19.74,20.17,19.61,19.71,38632,0
+ADUS.US,D,20160531,000000,19.77,20.24,19.63,20,62686,0
+ADUS.US,D,20160601,000000,20.55,20.67,20,20.29,48305,0
+ADUS.US,D,20160602,000000,20.23,20.455,19.38,19.54,26587,0
+ADUS.US,D,20160603,000000,19.54,19.54,19.12,19.18,17646,0
+ADUS.US,D,20160606,000000,19.29,20.79,19.08,20.64,52008,0
+ADUS.US,D,20160607,000000,20.68,20.88,20.42,20.79,29869,0
+ADUS.US,D,20160608,000000,20.75,21.19,20.26,20.41,35546,0
+ADUS.US,D,20160609,000000,20.2,20.5,19.82,19.97,19388,0
+ADUS.US,D,20160610,000000,19.64,20.32,18.51,19.99,27002,0
+ADUS.US,D,20160613,000000,19.9,20.29,19.36,19.88,31707,0
+ADUS.US,D,20160614,000000,19.74,20.19,19.13,19.63,43180,0
+ADUS.US,D,20160615,000000,19.24,19.56,19.24,19.56,15138,0
+ADUS.US,D,20160616,000000,19.3,19.65,19.11,19.59,23573,0
+ADUS.US,D,20160617,000000,19.65,19.73,18.63,18.68,65604,0
+ADUS.US,D,20160620,000000,19.11,19.69,19.11,19.29,19037,0
+ADUS.US,D,20160621,000000,19.29,19.84,18.98,19.76,12591,0
+ADUS.US,D,20160622,000000,19.66,20.07,19.38,19.42,13794,0
+ADUS.US,D,20160623,000000,19.43,20.06,18.48,18.64,35048,0
+ADUS.US,D,20160624,000000,17.75,18.06,17.075,17.47,107446,0
+ADUS.US,D,20160627,000000,17.38,17.7,17.22,17.6,46243,0
+ADUS.US,D,20160628,000000,17.73,18.3,17.58,17.63,45690,0
+ADUS.US,D,20160629,000000,17.79,18.17,16.55,16.7,38396,0
+ADUS.US,D,20160630,000000,16.9,17.63,16.9,17.43,53843,0
+ADUS.US,D,20160701,000000,17.39,17.7317,17.35,17.53,38462,0
+ADUS.US,D,20160705,000000,17.57,18.24,17.42,17.91,35933,0
+ADUS.US,D,20160706,000000,18,18.91,17.9149,18.91,37967,0
+ADUS.US,D,20160707,000000,18.88,19,18.19,18.54,23956,0
+ADUS.US,D,20160708,000000,18.64,19.0999,18.01,19,44551,0
+ADUS.US,D,20160711,000000,19.14,19.14,18.7401,18.92,12377,0
+ADUS.US,D,20160712,000000,18.99,19.5,18.94,19.16,45423,0
+ADUS.US,D,20160713,000000,19.26,19.5,19.14,19.45,38789,0
+ADUS.US,D,20160714,000000,19.55,19.84,19.35,19.55,19138,0
+ADUS.US,D,20160715,000000,19.71,19.99,19.42,19.66,31620,0
+ADUS.US,D,20160718,000000,19.65,19.65,19.17,19.43,13723,0
+ADUS.US,D,20160719,000000,19.2,19.41,19.2,19.22,25623,0
+ADUS.US,D,20160720,000000,19.25,19.88,19.1601,19.73,60429,0
+ADUS.US,D,20160721,000000,19.6975,20.02,19.535,19.95,29340,0
+ADUS.US,D,20160722,000000,19.8,20,19.53,19.64,19726,0
+ADUS.US,D,20160725,000000,19.55,19.7,19.47,19.47,42907,0
+ADUS.US,D,20160726,000000,19.45,19.45,18.47,18.87,24708,0
+ADUS.US,D,20160727,000000,18.81,19.4,18.62,19.34,21014,0
+ADUS.US,D,20160728,000000,19.2,19.3,18.82,19.24,30739,0
+ADUS.US,D,20160729,000000,19.13,19.2,18.82,18.86,7960,0
+ADUS.US,D,20160801,000000,18.81,18.965,18.26,18.49,26029,0
+ADUS.US,D,20160802,000000,18.78,21.54,18.78,21.47,83679,0
+ADUS.US,D,20160803,000000,21.22,21.3,19.22,21.12,76420,0
+ADUS.US,D,20160804,000000,20.9,20.94,19.85,19.86,11288,0
+ADUS.US,D,20160805,000000,19.79,20.53,19.675,20.49,23982,0
+ADUS.US,D,20160808,000000,20.18,20.69,20.17,20.51,13674,0
+ADUS.US,D,20160809,000000,20.68,20.68,20.35,20.55,25725,0
+ADUS.US,D,20160810,000000,20.59,20.869,20.325,20.71,19342,0
+ADUS.US,D,20160811,000000,20.56,21,20.56,20.71,32605,0
+ADUS.US,D,20160812,000000,20.77,21.87,18.57,21.76,46232,0
+ADUS.US,D,20160815,000000,21.86,21.87,21.455,21.74,41494,0
+ADUS.US,D,20160816,000000,21.8,21.87,20.9637,21.52,48435,0
+ADUS.US,D,20160817,000000,21.69,21.69,20.53,20.63,23080,0
+ADUS.US,D,20160818,000000,20.37,20.82,18.61,20.77,26601,0
+ADUS.US,D,20160819,000000,20.65,21.55,20.02,21.38,57376,0
+ADUS.US,D,20160822,000000,21.48,21.75,21.12,21.64,25849,0
+ADUS.US,D,20160823,000000,21.68,21.68,21.25,21.3,41518,0
+ADUS.US,D,20160824,000000,20.83,21.41,20.65,21.28,39382,0
+ADUS.US,D,20160825,000000,21.12,23.33,21.12,23.03,127373,0
+ADUS.US,D,20160826,000000,23.24,25.84,22.49,22.96,185988,0
+ADUS.US,D,20160829,000000,22.96,23.18,22.73,23.14,44976,0
+ADUS.US,D,20160830,000000,23.16,25.08,23.08,24.02,150324,0
+ADUS.US,D,20160831,000000,24.16,24.25,23.68,23.98,50386,0
+ADUS.US,D,20160901,000000,24.17,24.53,23.56,24.2,117094,0
+ADUS.US,D,20160902,000000,24.43,25.36,23.75,24.87,77507,0
+ADUS.US,D,20160906,000000,24.79,24.95,23.86,24.61,52940,0
+ADUS.US,D,20160907,000000,24.47,25.07,24.47,24.97,40182,0
+ADUS.US,D,20160908,000000,24.94,26.03,24.6,25.73,89945,0
+ADUS.US,D,20160909,000000,25.74,25.89,24.07,24.19,58028,0
+ADUS.US,D,20160912,000000,24.15,25.26,23.69,24.84,31757,0
+ADUS.US,D,20160913,000000,24.67,24.84,24.33,24.79,46767,0
+ADUS.US,D,20160914,000000,24.93,25.01,24.33,24.56,31076,0
+ADUS.US,D,20160915,000000,25.15,25.15,23.76,24.22,44553,0
+ADUS.US,D,20160916,000000,24.25,24.71,23.94,24.71,37043,0
+ADUS.US,D,20160919,000000,24.59,26.54,24.59,24.77,62476,0
+ADUS.US,D,20160920,000000,24.97,26.0101,24.66,24.86,24296,0
+ADUS.US,D,20160921,000000,25.46,25.46,24.715,25.26,41337,0
+ADUS.US,D,20160922,000000,25.34,26.23,25.1,26.16,47554,0
+ADUS.US,D,20160923,000000,25.97,26.73,25.73,26.49,97543,0
+ADUS.US,D,20160926,000000,26.42,26.62,25.52,26.55,55198,0
+ADUS.US,D,20160927,000000,26.595,26.83,26.17,26.77,35137,0
+ADUS.US,D,20160928,000000,26.8,27.43,26.18,26.86,129683,0
+ADUS.US,D,20160929,000000,26.78,26.92,25.79,26.09,37449,0
+ADUS.US,D,20160930,000000,25.79,26.45,25.75,26.13,51783,0
+ADUS.US,D,20161003,000000,25.94,26.26,25.67,26.03,24243,0
+ADUS.US,D,20161004,000000,26.05,26.25,25.87,26.04,30467,0
+ADUS.US,D,20161005,000000,25.74,26.75,25.7,26.47,27982,0
+ADUS.US,D,20161006,000000,26.2,26.79,26.0101,26.7,26551,0
+ADUS.US,D,20161007,000000,26.67,26.75,26.4,26.47,57435,0
+ADUS.US,D,20161010,000000,26.55,27.3495,26.49,26.89,44882,0
+ADUS.US,D,20161011,000000,26.88,27.24,26.56,27.11,36171,0
+ADUS.US,D,20161012,000000,27.09,27.4,26.8,27.18,31738,0
+ADUS.US,D,20161013,000000,26.96,26.9707,26.56,26.67,15451,0
+ADUS.US,D,20161014,000000,26.84,26.87,26.25,26.75,30028,0
+ADUS.US,D,20161017,000000,26.64,27.12,26.37,27.01,21863,0
+ADUS.US,D,20161018,000000,27.04,27.36,26.81,27.23,25556,0
+ADUS.US,D,20161019,000000,27.14,27.42,26.99,27.07,13598,0
+ADUS.US,D,20161020,000000,27.11,27.2,26.61,26.97,19784,0
+ADUS.US,D,20161021,000000,26.89,26.9137,26.34,26.48,29230,0
+ADUS.US,D,20161024,000000,26.58,27.22,26.455,26.56,29415,0
+ADUS.US,D,20161025,000000,26.67,26.78,25.97,26.29,16791,0
+ADUS.US,D,20161026,000000,26.19,26.42,25.78,25.98,39237,0
+ADUS.US,D,20161027,000000,26,26,25.075,25.28,37747,0
+ADUS.US,D,20161028,000000,25.39,25.39,24.86,24.96,27459,0
+ADUS.US,D,20161031,000000,24.85,25.5,24.85,25.3,36904,0
+ADUS.US,D,20161101,000000,25.35,25.35,24.4,25.05,42172,0
+ADUS.US,D,20161102,000000,24.9,25.5,24.7,24.95,52330,0
+ADUS.US,D,20161103,000000,24.95,25.4,24.6,24.65,26996,0
+ADUS.US,D,20161104,000000,24.65,26.1,24.65,25.6,32145,0
+ADUS.US,D,20161107,000000,26.05,26.163,25.4855,26,28337,0
+ADUS.US,D,20161108,000000,27.05,31.35,27.05,30.05,186831,0
+ADUS.US,D,20161109,000000,30,32,29.65,31.85,171366,0
+ADUS.US,D,20161110,000000,32.2,35.1,31.95,32.95,131056,0
+ADUS.US,D,20161111,000000,33.3,33.6,32.35,32.95,167763,0
+ADUS.US,D,20161114,000000,33.55,34.05,31.7,31.85,149795,0
+ADUS.US,D,20161115,000000,32,32.4,31.75,31.9,154004,0
+ADUS.US,D,20161116,000000,31.7,32.8,31.6,32,102660,0
+ADUS.US,D,20161117,000000,32.3,32.55,31.85,32.45,123894,0
+ADUS.US,D,20161118,000000,32.5,34.6,32.5,34,92819,0
+ADUS.US,D,20161121,000000,34.2,35.2,33.3,34.05,105373,0
+ADUS.US,D,20161122,000000,34.05,34.1,33.5,33.65,90282,0
+ADUS.US,D,20161123,000000,33.5,33.8,33.16,33.55,146269,0
+ADUS.US,D,20161125,000000,33.7,33.8,32.2422,33.6,56338,0
+ADUS.US,D,20161128,000000,33.45,35.15,33.25,34,91190,0
+ADUS.US,D,20161129,000000,34.3,35.5,34.2,34.8,144570,0
+ADUS.US,D,20161130,000000,35,35.2,34.5,34.7,57427,0
+ADUS.US,D,20161201,000000,34.9,35.35,33.6,33.7,59337,0
+ADUS.US,D,20161202,000000,34,35.2,33.55,34.6,245322,0
+ADUS.US,D,20161205,000000,35.15,35.35,34.55,34.95,73162,0
+ADUS.US,D,20161206,000000,34.9,35.15,34.55,34.8,38705,0
+ADUS.US,D,20161207,000000,34.95,35.1,33.95,33.975,68104,0
+ADUS.US,D,20161208,000000,35,35.6,33.95,34,93813,0
+ADUS.US,D,20161209,000000,34,34.2,33.45,33.75,79414,0
+ADUS.US,D,20161212,000000,33.75,35.45,33.35,35.4,105619,0
+ADUS.US,D,20161213,000000,35.45,36.3,34.25,34.9,54549,0
+ADUS.US,D,20161214,000000,34.85,35.15,34.05,34.55,43864,0
+ADUS.US,D,20161215,000000,34.55,35.45,34.1,34.95,64540,0
+ADUS.US,D,20161216,000000,35.15,35.85,35.15,35.4,84514,0
+ADUS.US,D,20161219,000000,35.65,35.9,34.95,35,62940,0
+ADUS.US,D,20161220,000000,35.2,36,35.2,35.65,43713,0
+ADUS.US,D,20161221,000000,35.15,35.75,35.05,35.3,20984,0
+ADUS.US,D,20161222,000000,35.25,35.25,34.25,34.55,54678,0
+ADUS.US,D,20161223,000000,34.7,35.6,34.55,35.55,18229,0
+ADUS.US,D,20161227,000000,35.25,35.9,34.85,34.9,30168,0
+ADUS.US,D,20161228,000000,34.75,35.65,34.65,35.25,43337,0
+ADUS.US,D,20161229,000000,35.05,35.75,35.05,35.35,28038,0
+ADUS.US,D,20161230,000000,35.1,35.2,34.85,35.05,20437,0
+ADUS.US,D,20170103,000000,35.4,36,34.855,35.95,46137,0
+ADUS.US,D,20170104,000000,36.4,36.4,35.65,36.1,40890,0
+ADUS.US,D,20170105,000000,35.75,36.1,35.25,35.7,31383,0
+ADUS.US,D,20170106,000000,35.85,35.85,35.2,35.35,16887,0
+ADUS.US,D,20170109,000000,35.5,35.65,34.85,35.05,20692,0
+ADUS.US,D,20170110,000000,35.05,35.1,34.75,34.95,29169,0
+ADUS.US,D,20170111,000000,35.05,35.1,34.4,35,34144,0
+ADUS.US,D,20170112,000000,34.8,34.8,33.2,34.1,31247,0
+ADUS.US,D,20170113,000000,34.3,34.85,34.3,34.55,20578,0
+ADUS.US,D,20170117,000000,34.65,34.9,34,34.7,34615,0
+ADUS.US,D,20170118,000000,34.65,34.95,34.35,34.9,20785,0
+ADUS.US,D,20170119,000000,34.95,34.9565,33.5,33.7,47892,0
+ADUS.US,D,20170120,000000,33.65,34.1,33.35,33.9,27143,0
+ADUS.US,D,20170123,000000,33.65,34.1,32.4,33.95,59051,0
+ADUS.US,D,20170124,000000,34,34.8,33.5,34.75,18642,0
+ADUS.US,D,20170125,000000,34.95,35.1,34.7,34.8,21491,0
+ADUS.US,D,20170126,000000,34.95,34.95,33.45,33.65,55808,0
+ADUS.US,D,20170127,000000,33.5,34.1,33.15,34,19517,0
+ADUS.US,D,20170130,000000,33.85,33.85,33,33.2,50139,0
+ADUS.US,D,20170131,000000,33,34.505,32.75,34.15,75083,0
+ADUS.US,D,20170201,000000,34.5,34.95,33.75,33.85,74621,0
+ADUS.US,D,20170202,000000,33.95,34.55,33.75,34.1,16666,0
+ADUS.US,D,20170203,000000,34.5,35.7,34.4,35.7,37693,0
+ADUS.US,D,20170206,000000,35.6,35.6,34.9,35.45,37631,0
+ADUS.US,D,20170207,000000,35.7,35.7,35.05,35.3,15559,0
+ADUS.US,D,20170208,000000,35.1,35.2,34.3,35.1,52447,0
+ADUS.US,D,20170209,000000,34.85,35.2,34.75,35.1,25106,0
+ADUS.US,D,20170210,000000,35.3,35.6,35,35.1,43660,0
+ADUS.US,D,20170213,000000,35.4,35.95,35.05,35.9,27698,0
+ADUS.US,D,20170214,000000,35.7,36.15,35.3,35.45,33498,0
+ADUS.US,D,20170215,000000,35.4,35.95,35.25,35.3,32085,0
+ADUS.US,D,20170216,000000,35.4,35.75,34.25,34.8,20358,0
+ADUS.US,D,20170217,000000,34.5,35,34.25,34.4,36325,0
+ADUS.US,D,20170221,000000,34.75,34.8,33.75,33.95,35527,0
+ADUS.US,D,20170222,000000,33.9,33.95,32.65,33.2,68930,0
+ADUS.US,D,20170223,000000,33.4,33.9,32.9,33.75,37974,0
+ADUS.US,D,20170224,000000,33.7,34.05,33.25,33.9,20076,0
+ADUS.US,D,20170227,000000,33.7,34.35,33.65,33.95,16652,0
+ADUS.US,D,20170228,000000,33.9,33.9,32.055,32.25,39542,0
+ADUS.US,D,20170301,000000,32.75,33.7,32.75,33.7,35347,0
+ADUS.US,D,20170302,000000,33.7,33.9,33.1,33.65,28598,0
+ADUS.US,D,20170303,000000,33.75,34.15,33.3642,34.05,31273,0
+ADUS.US,D,20170306,000000,33.95,34.55,33.35,33.45,126913,0
+ADUS.US,D,20170307,000000,34.25,37.35,33.6,34.45,238902,0
+ADUS.US,D,20170308,000000,34.65,34.95,34.08,34.2,67128,0
+ADUS.US,D,20170309,000000,34.1,34.5,32.95,33.05,82891,0
+ADUS.US,D,20170310,000000,33.45,34.65,33.35,34.1,74398,0
+ADUS.US,D,20170313,000000,34.35,34.75,33.8,34.05,27743,0
+ADUS.US,D,20170314,000000,34.1,34.1,33.2,33.25,26470,0
+ADUS.US,D,20170315,000000,33.25,33.8,32.45,32.5,47853,0
+ADUS.US,D,20170316,000000,32.8,33.5,32.8,33.45,40452,0
+ADUS.US,D,20170317,000000,33.45,33.85,33.15,33.3,90567,0
+ADUS.US,D,20170320,000000,33.4,33.85,31.75,31.95,30100,0
+ADUS.US,D,20170321,000000,32.1,32.15,30.3,30.3,47728,0
+ADUS.US,D,20170322,000000,30.9,30.95,30.4,30.7,53244,0
+ADUS.US,D,20170323,000000,30.5,31.15,30.3,30.4,42934,0
+ADUS.US,D,20170324,000000,30.45,30.8,29.9,30.7,74187,0
+ADUS.US,D,20170327,000000,30.55,31.125,30.35,30.7,48274,0
+ADUS.US,D,20170328,000000,30.65,30.85,30.35,30.65,34827,0
+ADUS.US,D,20170329,000000,30.65,31.15,30.575,30.85,53790,0
+ADUS.US,D,20170330,000000,30.95,32.45,30.95,32.25,53097,0
+ADUS.US,D,20170331,000000,32.3,32.45,31.75,31.9,32083,0
+ADUS.US,D,20170403,000000,31.95,32.2,31.5,31.6,33361,0
+ADUS.US,D,20170404,000000,31.5,31.8,30.75,31.3,33664,0
+ADUS.US,D,20170405,000000,30.8,31.75,30.75,31.5,35109,0
+ADUS.US,D,20170406,000000,31.4,32.75,30.85,32.75,52389,0
+ADUS.US,D,20170407,000000,32.55,32.75,32.1,32.4,38398,0
+ADUS.US,D,20170410,000000,32.25,32.51,31.6,31.75,36239,0
+ADUS.US,D,20170411,000000,31.65,32.45,31.65,32.15,53768,0
+ADUS.US,D,20170412,000000,31.95,31.95,30.7,31.65,24436,0
+ADUS.US,D,20170413,000000,31.65,31.8,31.3,31.6,13846,0
+ADUS.US,D,20170417,000000,31.65,32.55,31.55,32.35,34612,0
+ADUS.US,D,20170418,000000,31.85,31.95,31.2,31.5,24217,0
+ADUS.US,D,20170419,000000,31.65,32.05,31,31.8,24211,0
+ADUS.US,D,20170420,000000,31.8,32.65,31.5,32.5,21097,0
+ADUS.US,D,20170421,000000,32.5,33.05,32.25,32.8,53598,0
+ADUS.US,D,20170424,000000,33.3,33.6499,32.6,33.4,44431,0
+ADUS.US,D,20170425,000000,33.8,34,33.1,33.25,29002,0
+ADUS.US,D,20170426,000000,33.25,33.6,33.2,33.35,31400,0
+ADUS.US,D,20170427,000000,33.45,34.2,33.45,33.85,23371,0
+ADUS.US,D,20170428,000000,33.4,34.1,33.4,33.95,20931,0
+ADUS.US,D,20170501,000000,33.9,34.2107,33.65,33.85,18932,0
+ADUS.US,D,20170502,000000,33.75,34.55,33.75,34.3,41661,0
+ADUS.US,D,20170503,000000,34.15,34.7,34.05,34.6,45270,0
+ADUS.US,D,20170504,000000,34.5,36.25,34.45,36,43650,0
+ADUS.US,D,20170505,000000,36.05,36.3,34.7,36.15,51827,0
+ADUS.US,D,20170508,000000,36.25,37.05,36.25,36.9,40382,0
+ADUS.US,D,20170509,000000,35.41,40.5,35.41,40.25,131531,0
+ADUS.US,D,20170510,000000,40.2,40.75,40.125,40.4,67650,0
+ADUS.US,D,20170511,000000,40.15,40.55,40.1,40.2,204124,0
+ADUS.US,D,20170512,000000,40.15,40.25,39.3,39.55,44879,0
+ADUS.US,D,20170515,000000,39.6,39.7,37.7,37.9,51779,0
+ADUS.US,D,20170516,000000,38.35,38.35,36.41,37.95,82570,0
+ADUS.US,D,20170517,000000,37.4,37.8,36.75,36.8,48629,0
+ADUS.US,D,20170518,000000,36.7,37.9,36.65,37.75,107105,0
+ADUS.US,D,20170519,000000,37.75,38.4,37.5,37.95,76899,0
+ADUS.US,D,20170522,000000,38.05,38.05,37.4,37.75,48347,0
+ADUS.US,D,20170523,000000,37.8,37.9024,37.15,37.35,31054,0
+ADUS.US,D,20170524,000000,37.65,37.65,36.55,36.95,30615,0
+ADUS.US,D,20170525,000000,37.1,37.975,37.1,37.75,33644,0
+ADUS.US,D,20170526,000000,37.85,39.35,37.45,39.2,78702,0
+ADUS.US,D,20170530,000000,39.25,39.3312,37.5,37.65,30224,0
+ADUS.US,D,20170531,000000,37.9,37.9,36.46,37.1,43135,0
+ADUS.US,D,20170601,000000,37.2,38.4225,36.95,38.35,36536,0
+ADUS.US,D,20170602,000000,38.15,39.35,38.15,38.4,77193,0
+ADUS.US,D,20170605,000000,38.3,38.3,37.35,37.55,33244,0
+ADUS.US,D,20170606,000000,37.6,37.85,36.75,37.6,50704,0
+ADUS.US,D,20170607,000000,37.6,37.77,36.9,37.1,40427,0
+ADUS.US,D,20170608,000000,36.95,38.75,36.95,38.3,64322,0
+ADUS.US,D,20170609,000000,38.3,39.4,38.2,38.65,61653,0
+ADUS.US,D,20170612,000000,38.6,38.6,36.95,37.55,41865,0
+ADUS.US,D,20170613,000000,37.95,38.4,37.35,37.6,20478,0
+ADUS.US,D,20170614,000000,37.6,37.75,36.9,37.05,17978,0
+ADUS.US,D,20170615,000000,36.85,36.9,35.99,36.5,31674,0
+ADUS.US,D,20170616,000000,36.15,36.7,35.91,36.55,36157,0
+ADUS.US,D,20170619,000000,36.65,37.1,36.5,37.05,17801,0
+ADUS.US,D,20170620,000000,36.75,37.15,36.6,36.7,16503,0
+ADUS.US,D,20170621,000000,36.75,36.75,36.05,36.45,25885,0
+ADUS.US,D,20170622,000000,36.5,37.4,36.25,37,16482,0
+ADUS.US,D,20170623,000000,37.05,37.5,36.75,37.2,253677,0
+ADUS.US,D,20170626,000000,37.3,38.65,37.15,38.5,24597,0
+ADUS.US,D,20170627,000000,38.6,39.15,38.125,38.9,51731,0
+ADUS.US,D,20170628,000000,38.15,39.25,38.15,38.4,36381,0
+ADUS.US,D,20170629,000000,38.4,39.2336,36.8,37.25,24722,0
+ADUS.US,D,20170630,000000,37.25,37.425,37,37.2,20294,0
+ADUS.US,D,20170703,000000,37.35,37.35,36.95,37.05,11002,0
+ADUS.US,D,20170705,000000,37.1,37.4,36.65,37.2,26971,0
+ADUS.US,D,20170706,000000,37.05,37.7,36.7,37.55,31884,0
+ADUS.US,D,20170707,000000,37.74,39.3,37.65,39,76559,0
+ADUS.US,D,20170710,000000,38.8,39,37.95,38.05,31373,0
+ADUS.US,D,20170711,000000,38.3,38.6,38.05,38.25,22752,0
+ADUS.US,D,20170712,000000,38.35,38.95,37.1,37.55,33924,0
+ADUS.US,D,20170713,000000,37.75,38.3,36.875,38.05,26352,0
+ADUS.US,D,20170714,000000,37.75,38.3,37.5,37.6,22400,0
+ADUS.US,D,20170717,000000,37.75,38.9,37.35,38.45,27238,0
+ADUS.US,D,20170718,000000,38.35,38.55,37.8,38.45,21442,0
+ADUS.US,D,20170719,000000,38.6,40.15,38.25,38.95,55558,0
+ADUS.US,D,20170720,000000,39,39,37.8,37.95,31757,0
+ADUS.US,D,20170721,000000,38.3,38.3,37.56,37.6,21165,0
+ADUS.US,D,20170724,000000,37.7,37.85,37,37.75,27648,0
+ADUS.US,D,20170725,000000,37.25,38.05,37.25,37.65,37262,0
+ADUS.US,D,20170726,000000,37.05,37.15,35.7,36.1,61152,0
+ADUS.US,D,20170727,000000,36.1,36.7,35.5,35.7,106770,0
+ADUS.US,D,20170728,000000,35.6,36.3,35.1,35.5,27936,0
+ADUS.US,D,20170731,000000,35.6,35.6,33.85,33.95,40219,0
+ADUS.US,D,20170801,000000,33.9,34.95,33.65,34.7,67695,0
+ADUS.US,D,20170802,000000,35.1,35.1,34.2,34.75,18616,0
+ADUS.US,D,20170803,000000,34.35,34.95,33.8,33.85,25549,0
+ADUS.US,D,20170804,000000,34,34.85,33.45,34.75,19441,0
+ADUS.US,D,20170807,000000,34.45,34.95,33.4,34.35,46321,0
+ADUS.US,D,20170808,000000,34.05,35.6,32.05,34.65,99097,0
+ADUS.US,D,20170809,000000,34.65,34.9,33.35,34.4,44129,0
+ADUS.US,D,20170810,000000,34.35,34.65,33.4,34,45292,0
+ADUS.US,D,20170811,000000,34.2,34.5,33.85,34.25,36079,0
+ADUS.US,D,20170814,000000,34.85,35.2,34.35,34.85,37914,0
+ADUS.US,D,20170815,000000,34.8,35,34.2,34.7,55235,0
+ADUS.US,D,20170816,000000,35,35.05,34.1,34.7,40025,0
+ADUS.US,D,20170817,000000,34.6,35.95,34.6,35.15,64795,0
+ADUS.US,D,20170818,000000,34.8,35.4,34.75,34.9,46583,0
+ADUS.US,D,20170821,000000,34.7,34.75,33.2332,33.85,39625,0
+ADUS.US,D,20170822,000000,33.9,34.2,33.3,33.4,20710,0
+ADUS.US,D,20170823,000000,33.15,33.4,32.85,32.9,24396,0
+ADUS.US,D,20170824,000000,33.1,33.1,31.95,32.05,40829,0
+ADUS.US,D,20170825,000000,32.25,32.8,31.75,32.7,30274,0
+ADUS.US,D,20170828,000000,32.8,33.6,32.65,33.3,42468,0
+ADUS.US,D,20170829,000000,33.1,33.85,32.75,33.8,45002,0
+ADUS.US,D,20170830,000000,33.75,34,33,33.15,37366,0
+ADUS.US,D,20170831,000000,33.4,34.35,33.4,34.05,30528,0
+ADUS.US,D,20170901,000000,34.2,34.2,33.65,34.15,15257,0
+ADUS.US,D,20170905,000000,33.9,34.6,33.8,34.45,31067,0
+ADUS.US,D,20170906,000000,34.45,34.55,33.75,34.3,35816,0
+ADUS.US,D,20170907,000000,34.25,34.55,33.6,33.7,15235,0
+ADUS.US,D,20170908,000000,33.55,34.4,33.35,34.3,98610,0
+ADUS.US,D,20170911,000000,34.4,35.2,34.275,34.65,20479,0
+ADUS.US,D,20170912,000000,34.35,34.85,34.2,34.75,17267,0
+ADUS.US,D,20170913,000000,34.575,34.8499,33.75,34.5,50236,0
+ADUS.US,D,20170914,000000,34.2,35.3,34.15,35.25,25287,0
+ADUS.US,D,20170915,000000,35.35,35.35,34.05,34.2,52017,0
+ADUS.US,D,20170918,000000,34.45,34.5,33.7,33.7,21693,0
+ADUS.US,D,20170919,000000,33.75,33.75,32.86,33.15,32584,0
+ADUS.US,D,20170920,000000,32.8,33.55,32.8,33.4,18677,0
+ADUS.US,D,20170921,000000,33.4,34.1,33,33.8,16704,0
+ADUS.US,D,20170922,000000,33.95,34.5,33.9,34.05,19716,0
+ADUS.US,D,20170925,000000,33.8,34.04,33.35,33.45,15848,0
+ADUS.US,D,20170926,000000,33.7,34.25,33.525,34.15,17765,0
+ADUS.US,D,20170927,000000,34.25,35.95,34.15,35.75,33546,0
+ADUS.US,D,20170928,000000,35.45,36.05,35.35,35.55,21901,0
+ADUS.US,D,20170929,000000,35.65,35.95,34.85,35.3,27490,0
+ADUS.US,D,20171002,000000,35.85,37,35.85,36.8,14709,0
+ADUS.US,D,20171003,000000,36.75,36.75,35.6,36.35,23745,0
+ADUS.US,D,20171004,000000,36.3,36.75,35.9,36,47364,0
+ADUS.US,D,20171005,000000,36.05,36.5,35.775,36.15,19700,0
+ADUS.US,D,20171006,000000,36.05,36.65,35.6,35.7,16073,0
+ADUS.US,D,20171009,000000,35.65,35.75,34.55,34.75,15266,0
+ADUS.US,D,20171010,000000,34.95,35.05,34.7,34.85,18462,0
+ADUS.US,D,20171011,000000,34.85,35.4,34.7621,35.025,21550,0
+ADUS.US,D,20171012,000000,34.75,35.15,34.425,34.5,15577,0
+ADUS.US,D,20171013,000000,34.4,34.7,34.2,34.5,15189,0
+ADUS.US,D,20171016,000000,34.55,35.25,34.1,34.9,25618,0
+ADUS.US,D,20171017,000000,34.8,35.2,34.1,34.3,17838,0
+ADUS.US,D,20171018,000000,34.4,34.6,34.1,34.3,17608,0
+ADUS.US,D,20171019,000000,34.25,34.6,33.9,34.25,18226,0
+ADUS.US,D,20171020,000000,34.55,34.8066,34.06,34.75,14030,0
+ADUS.US,D,20171023,000000,34.7,35,33.55,33.7,15214,0
+ADUS.US,D,20171024,000000,33.9,34.55,33.425,34.55,22431,0
+ADUS.US,D,20171025,000000,34.4,34.7,33.9,34.45,13669,0
+ADUS.US,D,20171026,000000,34.25,35,34.1,34.95,21507,0
+ADUS.US,D,20171027,000000,34.8,36.3,34.8,36.3,24457,0
+ADUS.US,D,20171030,000000,35.825,35.9,35,35.35,28216,0
+ADUS.US,D,20171031,000000,35.45,36.35,34.375,36,18518,0
+ADUS.US,D,20171101,000000,36.15,37.595,34.625,34.7,12713,0
+ADUS.US,D,20171102,000000,34.65,35.45,32.055,35,15087,0
+ADUS.US,D,20171103,000000,34.95,35.325,34.35,34.55,16277,0
+ADUS.US,D,20171106,000000,34.9103,35.1,32.955,34.45,42193,0
+ADUS.US,D,20171107,000000,35,36.45,34.05,34.05,25678,0
+ADUS.US,D,20171108,000000,34.15,34.15,32.8,32.9,17938,0
+ADUS.US,D,20171109,000000,32.8,32.8,31.95,32.5,17867,0
+ADUS.US,D,20171110,000000,32.4,32.95,32.0239,32.55,11341,0
+ADUS.US,D,20171113,000000,32.45,33.05,32.0462,32.75,58833,0
+ADUS.US,D,20171114,000000,32.7,32.9,30.95,32.8,37380,0
+ADUS.US,D,20171115,000000,32.35,33,32.35,32.75,74055,0
+ADUS.US,D,20171116,000000,33.05,34.1,33.05,33.4,32313,0
+ADUS.US,D,20171117,000000,33.45,33.45,33,33.35,29339,0
+ADUS.US,D,20171120,000000,33.25,33.25,32.1,32.7,54761,0
+ADUS.US,D,20171121,000000,32.75,33.05,32.4,32.55,57541,0
+ADUS.US,D,20171122,000000,32.6,34,32.5,33.75,18200,0
+ADUS.US,D,20171124,000000,33.75,33.75,32.06,32.25,19332,0
+ADUS.US,D,20171127,000000,32.25,32.55,31.775,31.9,33315,0
+ADUS.US,D,20171128,000000,32.1,32.5,32,32.5,24034,0
+ADUS.US,D,20171129,000000,32.45,34.1,32.2,33.9,22676,0
+ADUS.US,D,20171130,000000,34,34,32.825,33.3,32009,0
+ADUS.US,D,20171201,000000,33.3,33.525,32.3,33.15,21768,0
+ADUS.US,D,20171204,000000,33.4,33.95,33.2,33.4,19565,0
+ADUS.US,D,20171205,000000,33.4,33.5,32.2,32.2,30755,0
+ADUS.US,D,20171206,000000,32.55,32.65,31.75,31.85,25536,0
+ADUS.US,D,20171207,000000,31.8,32.75,31.2,32.55,69486,0
+ADUS.US,D,20171208,000000,33.05,33.5,32.7,33.1,38733,0
+ADUS.US,D,20171211,000000,33.05,33.375,32,32.2,31137,0
+ADUS.US,D,20171212,000000,31.6675,32.65,31.6675,32.45,33483,0
+ADUS.US,D,20171213,000000,32.5,33.85,32.5,33.7,30162,0
+ADUS.US,D,20171214,000000,33.75,33.75,32.325,32.5,18624,0
+ADUS.US,D,20171215,000000,32.45,33.45,32.45,32.75,42536,0
+ADUS.US,D,20171218,000000,33.1,33.45,32.0356,33.4,31184,0
+ADUS.US,D,20171219,000000,33.75,34.4,33.4,33.9,28645,0
+ADUS.US,D,20171220,000000,33.95,34.1705,33.7,33.85,12123,0
+ADUS.US,D,20171221,000000,34.25,34.95,34.25,34.7,13527,0
+ADUS.US,D,20171222,000000,34.65,34.65,34.15,34.3,19859,0
+ADUS.US,D,20171226,000000,34.35,35,34.35,34.75,19517,0
+ADUS.US,D,20171227,000000,34.95,34.95,34.1505,34.4,12848,0
+ADUS.US,D,20171228,000000,34.5,35,34.1131,34.75,22183,0
+ADUS.US,D,20171229,000000,34.8,35.15,34.45,34.95,23750,0
+ADUS.US,D,20180102,000000,34.9,36.05,34.8,35.85,26336,0
+ADUS.US,D,20180103,000000,35.65,36.1,35.3,36.05,23775,0
+ADUS.US,D,20180104,000000,36.3,37,36.1,36.75,26855,0
+ADUS.US,D,20180105,000000,36.8,36.9,35.75,35.95,42061,0
+ADUS.US,D,20180108,000000,35.9,36,35.1252,35.75,20943,0
+ADUS.US,D,20180109,000000,35.75,36.625,33.85,35.85,19218,0
+ADUS.US,D,20180110,000000,35.75,36.75,35.75,36.65,67792,0
+ADUS.US,D,20180111,000000,36.7,38.3149,35.35,37.65,32713,0
+ADUS.US,D,20180112,000000,37.7,37.85,36.4,36.9,26230,0
+ADUS.US,D,20180116,000000,36.95,38,36.95,37.35,19079,0
+ADUS.US,D,20180117,000000,37.4,37.6651,37.1,37.55,10337,0
+ADUS.US,D,20180118,000000,36.75,37.3,36.5,37,33208,0
+ADUS.US,D,20180119,000000,37,39.25,36.7,39.15,25267,0
+ADUS.US,D,20180122,000000,38.85,38.9,38.05,38.6,17467,0
+ADUS.US,D,20180123,000000,38.45,38.675,37.3,37.75,12563,0
+ADUS.US,D,20180124,000000,37.7,37.8,36.45,36.45,21634,0
+ADUS.US,D,20180125,000000,36.45,37.25,36.4,37.15,10656,0
+ADUS.US,D,20180126,000000,38.495,38.495,36.2,36.3,14207,0
+ADUS.US,D,20180129,000000,36.35,36.85,36.05,36.3,27277,0
+ADUS.US,D,20180130,000000,35.9,35.9,35.76,35.9,22984,0
+ADUS.US,D,20180131,000000,36.05,37.195,35.7,35.85,42694,0
+ADUS.US,D,20180201,000000,35.7,37.15,35.55,37,15287,0
+ADUS.US,D,20180202,000000,36.75,37.3,36.4,36.5,41579,0
+ADUS.US,D,20180205,000000,36.3,37,35.55,35.6,15302,0
+ADUS.US,D,20180206,000000,35.7,37.275,35.7,36.6,27873,0
+ADUS.US,D,20180207,000000,36.625,36.85,36.15,36.85,11821,0
+ADUS.US,D,20180208,000000,36.75,37,35.8,35.85,11894,0
+ADUS.US,D,20180209,000000,36.2,37.25,35.5,36.7,31770,0
+ADUS.US,D,20180212,000000,36.8,36.9,35.65,35.7,12784,0
+ADUS.US,D,20180213,000000,35.7,38.95,35.1,38.35,55154,0
+ADUS.US,D,20180214,000000,37.8,38.65,36.7,36.7,20485,0
+ADUS.US,D,20180215,000000,37,38.05,36.45,36.55,10505,0
+ADUS.US,D,20180216,000000,36.6,36.85,35.4,35.6,15178,0
+ADUS.US,D,20180220,000000,35.65,36.05,35.3,35.55,27049,0
+ADUS.US,D,20180221,000000,35.6,36.75,35.15,36.35,18374,0
+ADUS.US,D,20180222,000000,36.55,36.55,35.8,35.9,6311,0
+ADUS.US,D,20180223,000000,36,36.15,35.3,36,11139,0
+ADUS.US,D,20180226,000000,35.9,37.1,35.45,35.85,12958,0
+ADUS.US,D,20180227,000000,35.8,36.45,35.1,35.1,18598,0
+ADUS.US,D,20180228,000000,35.15,35.45,34.15,34.35,18309,0
+ADUS.US,D,20180301,000000,34.25,36.85,33.25,35.9,23507,0
+ADUS.US,D,20180302,000000,35.9,37.4,34.8,37.25,15415,0
+ADUS.US,D,20180305,000000,34.05,37.25,34.05,36.05,34180,0
+ADUS.US,D,20180306,000000,36.85,37.92,34.8,37.15,27654,0
+ADUS.US,D,20180307,000000,37.1,39.95,36.95,38.85,28870,0
+ADUS.US,D,20180308,000000,38.25,39.75,38.25,39.65,14148,0
+ADUS.US,D,20180309,000000,39.8,41.25,39.35,40.45,48264,0
+ADUS.US,D,20180312,000000,40.5,42.55,40.5,42.3,31474,0
+ADUS.US,D,20180313,000000,42.4,43.75,42.3,43.25,50662,0
+ADUS.US,D,20180314,000000,43.25,43.95,42.6,42.6,133463,0
+ADUS.US,D,20180315,000000,42.95,43.2,42,42.4,15592,0
+ADUS.US,D,20180316,000000,42.3,43,42.3,42.65,48341,0
+ADUS.US,D,20180319,000000,42.55,42.8,40.1,41,90941,0
+ADUS.US,D,20180320,000000,41.3,42.6,41.025,42.4,49165,0
+ADUS.US,D,20180321,000000,41.85,43.5,41.85,43.2,42973,0
+ADUS.US,D,20180322,000000,42.95,46.1,42.95,44.5,63811,0
+ADUS.US,D,20180323,000000,44.45,45.9,44.45,45.45,82273,0
+ADUS.US,D,20180326,000000,46.35,46.595,45.1556,45.35,59085,0
+ADUS.US,D,20180327,000000,45.7,46.45,44.5,46.05,30086,0
+ADUS.US,D,20180328,000000,46.15,48.35,45.3,46.35,61248,0
+ADUS.US,D,20180329,000000,46.4,49.55,45.9,48.65,335817,0
+ADUS.US,D,20180402,000000,49.05,49.7338,47.25,49.5,85134,0
+ADUS.US,D,20180403,000000,50,51.85,49.4,50.45,113107,0
+ADUS.US,D,20180404,000000,50.1,51.75,50.05,51.6,97329,0
+ADUS.US,D,20180405,000000,52.15,53.35,51.75,51.8,68086,0
+ADUS.US,D,20180406,000000,51.85,52.575,51.5,52.25,53112,0
+ADUS.US,D,20180409,000000,52.6,53,51.95,52.1,51810,0
+ADUS.US,D,20180410,000000,52.55,54.99,51.55,52.55,68969,0
+ADUS.US,D,20180411,000000,52.45,53,51.55,52.45,36424,0
+ADUS.US,D,20180412,000000,52.8,54.25,52.7,53.5,48841,0
+ADUS.US,D,20180413,000000,53.8,54.4,52.35,52.5,29576,0
+ADUS.US,D,20180416,000000,52.6,54.2,52.6,53.75,39686,0
+ADUS.US,D,20180417,000000,54.1,55.4,52.6,53.05,66602,0
+ADUS.US,D,20180418,000000,53.2,55.15,53.2,54.4,63647,0
+ADUS.US,D,20180419,000000,54.25,55.75,54.2,54.95,41124,0
+ADUS.US,D,20180420,000000,54.9,55.15,53.85,54,46963,0
+ADUS.US,D,20180423,000000,54,55.15,53.4,53.55,71619,0
+ADUS.US,D,20180424,000000,53.8,55.245,52.9,53.05,64471,0
+ADUS.US,D,20180425,000000,53.1,53.5,52.525,53,49205,0
+ADUS.US,D,20180426,000000,53.05,53.5,51.85,51.95,60530,0
+ADUS.US,D,20180427,000000,52,52.6,51.55,51.95,55511,0
+ADUS.US,D,20180430,000000,51.95,53.65,51.95,52.5,64124,0
+ADUS.US,D,20180501,000000,52.5,52.75,51.8,52.15,49635,0
+ADUS.US,D,20180502,000000,52.2,52.8,51.2,51.4,109542,0
+ADUS.US,D,20180503,000000,51.35,52.35,50.4,52,99762,0
+ADUS.US,D,20180504,000000,51.8,52.85,51.7,51.8,99742,0
+ADUS.US,D,20180507,000000,52,52.7,51.55,52,78486,0
+ADUS.US,D,20180508,000000,51.95,53.925,51.95,53.4,123490,0
+ADUS.US,D,20180509,000000,53.85,54.25,52.9,53,50435,0
+ADUS.US,D,20180510,000000,52.95,53.5,52.4,52.75,35973,0
+ADUS.US,D,20180511,000000,53.05,54,52.2,52.75,49236,0
+ADUS.US,D,20180514,000000,52.7,53.3,52.4,52.75,48171,0
+ADUS.US,D,20180515,000000,52.8,52.9,52.25,52.75,35856,0
+ADUS.US,D,20180516,000000,52.95,53.45,52.45,52.85,93078,0
+ADUS.US,D,20180517,000000,52.9,53.5,52.6,53,68592,0
+ADUS.US,D,20180518,000000,53.3,53.3,52.8,52.9,124294,0
+ADUS.US,D,20180521,000000,53,54.15,53,53.45,129643,0
+ADUS.US,D,20180522,000000,53.55,53.85,53.1,53.35,112629,0
+ADUS.US,D,20180523,000000,53.4,55.45,53.35,54.65,133211,0
+ADUS.US,D,20180524,000000,54.55,56.4,54.55,56.35,78474,0
+ADUS.US,D,20180525,000000,56.45,58.3,56.15,56.25,91667,0
+ADUS.US,D,20180529,000000,55.75,57.45,55.65,57.25,63120,0
+ADUS.US,D,20180530,000000,57.7,58.25,57.2,57.35,70108,0
+ADUS.US,D,20180531,000000,57.6,57.85,56.95,57.25,117151,0
+ADUS.US,D,20180601,000000,57.55,58.8,57.35,58.25,56835,0
+ADUS.US,D,20180604,000000,58.25,58.4,57.65,58.25,42668,0
+ADUS.US,D,20180605,000000,58.3,58.8,57.85,57.95,45946,0
+ADUS.US,D,20180606,000000,57.9,58.5,57.208,57.95,80821,0
+ADUS.US,D,20180607,000000,58.3,58.45,56.55,56.8,58051,0
+ADUS.US,D,20180608,000000,56.9,57.1,55.8,56.1,83802,0
+ADUS.US,D,20180611,000000,56.4,58.5,56.4,56.7,79269,0
+ADUS.US,D,20180612,000000,56.85,56.85,55.55,56.1,89828,0
+ADUS.US,D,20180613,000000,56.2,56.7,55.75,55.95,50564,0
+ADUS.US,D,20180614,000000,56.1,57.05,55.8,56.65,42738,0
+ADUS.US,D,20180615,000000,56.8,57.5,56.1,56.35,45785,0
+ADUS.US,D,20180618,000000,56.2,57.05,55.735,57,50833,0
+ADUS.US,D,20180619,000000,57,57.5,56.4525,57.05,59051,0
+ADUS.US,D,20180620,000000,57.4,58.675,57.05,57.95,113779,0
+ADUS.US,D,20180621,000000,57.95,59.45,57.75,59,128453,0
+ADUS.US,D,20180622,000000,60,60.65,59.05,60.2,215743,0
+ADUS.US,D,20180625,000000,60.55,61.25,58.2447,58.5,97143,0
+ADUS.US,D,20180626,000000,58.3,58.65,57.35,57.75,87705,0
+ADUS.US,D,20180627,000000,57.7,58.35,56.85,58.1,110233,0
+ADUS.US,D,20180628,000000,58.1,60.025,57.75,59.95,130855,0
+ADUS.US,D,20180629,000000,60.3,60.3,56.8,57.25,187026,0
+ADUS.US,D,20180702,000000,56.85,58.25,56.525,57.1,85684,0
+ADUS.US,D,20180703,000000,56.95,59.15,56.95,58.75,56520,0
+ADUS.US,D,20180705,000000,59.2,59.2,57.9,58.35,55647,0
+ADUS.US,D,20180706,000000,58.4,58.8,57.25,57.5,33173,0
+ADUS.US,D,20180709,000000,57.8,57.97,56.7,57,127102,0
+ADUS.US,D,20180710,000000,56.9,57.75,56.05,56.35,106289,0
+ADUS.US,D,20180711,000000,56.1,56.5,55.25,56.15,77854,0
+ADUS.US,D,20180712,000000,56.35,58.7,56.175,58.6,102539,0
+ADUS.US,D,20180713,000000,58.85,60.45,58.85,59.8,62627,0
+ADUS.US,D,20180716,000000,60,60.65,59.55,60.4,54772,0
+ADUS.US,D,20180717,000000,60.4,61.725,60.1279,60.85,118762,0
+ADUS.US,D,20180718,000000,60.9,61.7,60.1,61.55,116322,0
+ADUS.US,D,20180719,000000,61.6,62.55,61.3,61.55,65951,0
+ADUS.US,D,20180720,000000,62.05,62.65,61.675,62.6,88565,0
+ADUS.US,D,20180723,000000,62.65,64.45,62.65,64.4,67372,0
+ADUS.US,D,20180724,000000,64.6,64.6,63.5,64,75819,0
+ADUS.US,D,20180725,000000,64.3,66.7,63.95,66.4,73480,0
+ADUS.US,D,20180726,000000,66.4,67.45,66.1,67.1,88269,0
+ADUS.US,D,20180727,000000,67.3,67.3,66.25,66.7,80746,0
+ADUS.US,D,20180730,000000,66.85,67,65,65.3,90069,0
+ADUS.US,D,20180731,000000,65.45,66.35,64.6818,66.15,52440,0
+ADUS.US,D,20180801,000000,66.45,69.2,66.05,68.55,76245,0
+ADUS.US,D,20180802,000000,68.45,69.8,67.475,69.6,88496,0
+ADUS.US,D,20180803,000000,69.8,69.85,67.4092,69.05,100615,0
+ADUS.US,D,20180806,000000,69.1,70.95,68.65,70.3,176432,0
+ADUS.US,D,20180807,000000,71.5,71.7791,59.8787,66,250765,0
+ADUS.US,D,20180808,000000,66,67.125,65.605,65.9,130240,0
+ADUS.US,D,20180809,000000,65.8,67,64.5,64.65,71977,0
+ADUS.US,D,20180810,000000,64.5,65.1,63.7,64.15,52633,0
+ADUS.US,D,20180813,000000,63.95,65.07,63.95,64.7,41774,0
+ADUS.US,D,20180814,000000,62.85,63.25,60.6688,62.4,205565,0
+ADUS.US,D,20180815,000000,62.2,62.75,59.3,59.35,392259,0
+ADUS.US,D,20180816,000000,59.35,59.5,56.75,58.3,1483111,0
+ADUS.US,D,20180817,000000,58.2,60.25,58,59.6,369427,0
+ADUS.US,D,20180820,000000,60,60.765,59.25,59.85,181197,0
+ADUS.US,D,20180821,000000,60.15,61.75,60,60.6,305375,0
+ADUS.US,D,20180822,000000,60.7,61.55,60.4,61.2,137170,0
+ADUS.US,D,20180823,000000,61.25,64.85,61.25,63.65,234207,0
+ADUS.US,D,20180824,000000,63.6,67.3,63.6,65.5,340026,0
+ADUS.US,D,20180827,000000,65.75,67.05,64.5,65.7,155987,0
+ADUS.US,D,20180828,000000,65.65,66.3,64.55,65,90897,0
+ADUS.US,D,20180829,000000,65.35,65.85,63.55,65.15,108736,0
+ADUS.US,D,20180830,000000,65.2,66,64.725,65.25,122983,0
+ADUS.US,D,20180831,000000,65.05,65.75,64.5,64.9,97084,0
+ADUS.US,D,20180904,000000,64.75,67.2,64.75,66.35,144446,0
+ADUS.US,D,20180905,000000,66.2,67.35,65.3,66.7,142375,0
+ADUS.US,D,20180906,000000,66.75,67.75,66.05,67.35,97475,0
+ADUS.US,D,20180907,000000,67.15,67.9,66.65,66.9,59863,0
+ADUS.US,D,20180910,000000,67.15,68,66.625,67.7,104509,0
+ADUS.US,D,20180911,000000,67.7,68.15,67.3,67.8,111837,0
+ADUS.US,D,20180912,000000,67.55,68.4,67.55,67.95,193669,0
+ADUS.US,D,20180913,000000,68.4,68.65,67.6,68.35,129871,0
+ADUS.US,D,20180914,000000,68.7,69.45,67.5448,69.15,150409,0
+ADUS.US,D,20180917,000000,69.05,69.4,68.15,69,153651,0
+ADUS.US,D,20180918,000000,69,71.5,68.85,71.25,170569,0
+ADUS.US,D,20180919,000000,71.3,72.55,70,70.55,138462,0
+ADUS.US,D,20180920,000000,70.55,71.5,70.15,70.2,92018,0
+ADUS.US,D,20180921,000000,70.15,70.5,68.996,69.3,380366,0
+ADUS.US,D,20180924,000000,69.45,71.15,69.3,71,165323,0
+ADUS.US,D,20180925,000000,71.05,72.3,70,72.2,98061,0
+ADUS.US,D,20180926,000000,71.9,72.484,71.4,71.45,135776,0
+ADUS.US,D,20180927,000000,71.3,71.65,69.1,69.7,138804,0
+ADUS.US,D,20180928,000000,69.4,70.3,68.7,70.15,137146,0
+ADUS.US,D,20181001,000000,70.39,71.3599,68.895,69.49,174022,0
+ADUS.US,D,20181002,000000,69.05,69.05,64.46,64.84,166585,0
+ADUS.US,D,20181003,000000,64.91,65.73,63.836,65.67,122734,0
+ADUS.US,D,20181004,000000,65.51,65.64,63.69,63.9,176035,0
+ADUS.US,D,20181005,000000,63.91,65.16,63.75,65.05,89949,0
+ADUS.US,D,20181008,000000,65.34,67.45,64.9,66.96,94893,0
+ADUS.US,D,20181009,000000,66.96,69.35,66.875,67.89,171457,0
+ADUS.US,D,20181010,000000,67.89,68.1,66.66,67.19,103060,0
+ADUS.US,D,20181011,000000,66.5,68.35,64.72,65.19,166331,0
+ADUS.US,D,20181012,000000,65.85,67.17,62.34,62.61,246890,0
+ADUS.US,D,20181015,000000,62.59,63.84,61.51,63.1,97431,0
+ADUS.US,D,20181016,000000,63.49,64.4,61.9831,64.17,75018,0
+ADUS.US,D,20181017,000000,64.12,64.86,63.27,63.67,72176,0
+ADUS.US,D,20181018,000000,63.44,64.21,62.93,63.32,54987,0
+ADUS.US,D,20181019,000000,63.6,64.02,62,62.33,74214,0
+ADUS.US,D,20181022,000000,62.06,63.07,61.5139,62.56,87629,0
+ADUS.US,D,20181023,000000,62.01,62.49,60.47,61.66,102464,0
+ADUS.US,D,20181024,000000,61.64,64.085,61.55,63.25,138917,0
+ADUS.US,D,20181025,000000,63.49,67.6218,63.3,66.2,127571,0
+ADUS.US,D,20181026,000000,65.54,65.54,62.98,64.15,96387,0
+ADUS.US,D,20181029,000000,64.43,65.21,62.94,63.16,116183,0
+ADUS.US,D,20181030,000000,62.94,66.71,62.05,66.05,109032,0
+ADUS.US,D,20181031,000000,66.47,66.92,64.98,65.5,94060,0
+ADUS.US,D,20181101,000000,65.75,67.06,64.445,66.33,95015,0
+ADUS.US,D,20181102,000000,66.55,67.19,65.18,65.4,76944,0
+ADUS.US,D,20181105,000000,65.5,65.805,63.68,64.93,140169,0
+ADUS.US,D,20181106,000000,63.31,71.51,62.86,69.67,142130,0
+ADUS.US,D,20181107,000000,71.31,74.97,70.99,74.89,151263,0
+ADUS.US,D,20181108,000000,75,76.89,74.53,74.99,131059,0
+ADUS.US,D,20181109,000000,74.85,74.85,71.86,72.49,101503,0
+ADUS.US,D,20181112,000000,72.17,73.831,71.03,72.5,117534,0
+ADUS.US,D,20181113,000000,72.61,73.84,69.62,70.02,127402,0
+ADUS.US,D,20181114,000000,70.26,70.57,68.26,68.28,145495,0
+ADUS.US,D,20181115,000000,67.81,70.91,66.93,70.3,124435,0
+ADUS.US,D,20181116,000000,69.74,72.79,68.64,72.28,146139,0
+ADUS.US,D,20181119,000000,71.91,73.08,69.02,69.49,109181,0
+ADUS.US,D,20181120,000000,68.15,69.48,67.2183,69,120003,0
+ADUS.US,D,20181121,000000,69.3,70.39,67.49,69.47,53866,0
+ADUS.US,D,20181123,000000,69.23,69.53,67.78,68.3,72427,0
+ADUS.US,D,20181126,000000,68.98,70.25,67.87,68.44,87347,0
+ADUS.US,D,20181127,000000,75.39,77.82,71.36,71.75,1361023,0
+ADUS.US,D,20181128,000000,72.16,74.015,71.52,73.99,717513,0
+ADUS.US,D,20181129,000000,73.42,76.26,72.77,75.58,415685,0
+ADUS.US,D,20181130,000000,75.31,76.14,73.45,74.22,2215640,0
+ADUS.US,D,20181203,000000,74.69,76.51,73.63,76.43,247800,0
+ADUS.US,D,20181204,000000,76.23,77.65,75.21,76.34,237722,0
+ADUS.US,D,20181206,000000,74.88,76.78,73.89,76.13,211513,0
+ADUS.US,D,20181207,000000,76.25,76.51,73.49,74.4,155237,0
+ADUS.US,D,20181210,000000,74.32,75.62,72.94,74.38,127972,0
+ADUS.US,D,20181211,000000,75.17,76.75,73.82,74.52,191446,0
+ADUS.US,D,20181212,000000,75.22,77.3375,75.22,75.69,219908,0
+ADUS.US,D,20181213,000000,75.66,75.89,73.39,75.07,181143,0
+ADUS.US,D,20181214,000000,74.54,75.12,72.33,72.94,192924,0
+ADUS.US,D,20181217,000000,71.85,71.85,67.7438,68.37,242702,0
+ADUS.US,D,20181218,000000,68.83,72.295,66.1701,66.98,176063,0
+ADUS.US,D,20181219,000000,67.04,68.15,65.17,66.25,141055,0
+ADUS.US,D,20181220,000000,66.16,66.16,63.56,64.66,119500,0
+ADUS.US,D,20181221,000000,64.83,65.61,62.995,63.71,383742,0
+ADUS.US,D,20181224,000000,63.38,64.98,62.95,63.74,68918,0
+ADUS.US,D,20181226,000000,64.14,65.74,64,65.69,194113,0
+ADUS.US,D,20181227,000000,64.75,66.79,63.66,66.64,150011,0
+ADUS.US,D,20181228,000000,66.82,68.37,65.53,67.27,100526,0
+ADUS.US,D,20181231,000000,67.94,68.89,66.74,67.88,183634,0
+ADUS.US,D,20190102,000000,66.91,67.06,64.03,65.17,182674,0
+ADUS.US,D,20190103,000000,64.53,66.35,63.3,63.82,122520,0
+ADUS.US,D,20190104,000000,64.36,70.0767,63.3,66.12,176259,0
+ADUS.US,D,20190107,000000,66.4,68.91,66.4,67.34,101019,0
+ADUS.US,D,20190108,000000,68.06,69.02,65.265,65.93,190738,0
+ADUS.US,D,20190109,000000,65.94,68.26,65.94,66.2,121040,0
+ADUS.US,D,20190110,000000,65.94,66.11,62.13,62.24,132664,0
+ADUS.US,D,20190111,000000,62,63.71,60.48,62.51,139948,0
+ADUS.US,D,20190114,000000,62.08,62.45,59.78,59.84,210781,0
+ADUS.US,D,20190115,000000,59.85,64.13,59.4827,63.5,289049,0
+ADUS.US,D,20190116,000000,63.67,64.915,63.23,64.33,179197,0
+ADUS.US,D,20190117,000000,64.13,65.04,62.83,64.96,222248,0
+ADUS.US,D,20190118,000000,65.03,65.7,62.95,63.59,169847,0
+ADUS.US,D,20190122,000000,63,63.5,61.01,61.57,130132,0
+ADUS.US,D,20190123,000000,61.58,63.02,61.49,62.5,135012,0
+ADUS.US,D,20190124,000000,62.51,62.51,60.59,61.9,121027,0
+ADUS.US,D,20190125,000000,61.96,62.76,61.51,62.41,67508,0
+ADUS.US,D,20190128,000000,61.42,61.9,58.84,58.98,139289,0
+ADUS.US,D,20190129,000000,58.95,59.3544,57.94,58.77,100611,0
+ADUS.US,D,20190130,000000,59.37,60.47,59.0664,60.23,89268,0
+ADUS.US,D,20190131,000000,60.13,60.44,59.1,60.15,149012,0
+ADUS.US,D,20190201,000000,59.75,61.47,59.75,61.25,136685,0
+ADUS.US,D,20190204,000000,62.74,65.4,61.8,64.59,255680,0
+ADUS.US,D,20190205,000000,65,67.24,64.96,65.14,120335,0
+ADUS.US,D,20190206,000000,65.11,66.06,64.43,65.88,109460,0
+ADUS.US,D,20190207,000000,65.51,66.35,65.135,65.39,77961,0
+ADUS.US,D,20190208,000000,65.33,65.58,62.57,64.3,88152,0
+ADUS.US,D,20190211,000000,64.39,65.12,63.01,65.02,92384,0
+ADUS.US,D,20190212,000000,65.52,65.99,64.59,65.97,59370,0
+ADUS.US,D,20190213,000000,66.24,67.14,64.92,66.56,79548,0
+ADUS.US,D,20190214,000000,66.29,67.66,66.21,67.2,56250,0
+ADUS.US,D,20190215,000000,68.07,68.59,67.3671,67.86,84493,0
+ADUS.US,D,20190219,000000,67.78,68.37,66.6,68.02,73415,0
+ADUS.US,D,20190220,000000,67.87,69.1,67.18,68.46,118161,0
+ADUS.US,D,20190221,000000,68.9,69.3752,67.775,67.98,51450,0
+ADUS.US,D,20190222,000000,68.03,69.36,67.475,69.35,73709,0
+ADUS.US,D,20190225,000000,69.59,71.2,69.13,69.27,124058,0
+ADUS.US,D,20190226,000000,69.05,69.56,66.2,66.25,128919,0
+ADUS.US,D,20190227,000000,65.94,67.06,65.11,66.35,83519,0
+ADUS.US,D,20190228,000000,66.49,67.94,65.73,67.21,74555,0
+ADUS.US,D,20190301,000000,67.68,67.74,66.38,66.5,68209,0
+ADUS.US,D,20190304,000000,66.05,66.9,63.96,64.27,152038,0
+ADUS.US,D,20190305,000000,62.66,66.78,61.295,64.67,188973,0
+ADUS.US,D,20190306,000000,65.35,65.55,60.86,61.55,130131,0
+ADUS.US,D,20190307,000000,61.74,62.09,60.47,60.83,84934,0
+ADUS.US,D,20190308,000000,60.71,61.67,60.27,61.28,85142,0
+ADUS.US,D,20190311,000000,61.1,62.01,59.8938,61.28,117830,0
+ADUS.US,D,20190312,000000,61.51,62.32,60.23,61.62,79907,0
+ADUS.US,D,20190313,000000,61.69,63.22,61.19,63.21,153401,0
+ADUS.US,D,20190314,000000,63.23,64.62,62.605,64.41,69033,0
+ADUS.US,D,20190315,000000,64.41,64.97,63.99,64.57,163598,0
+ADUS.US,D,20190318,000000,64.45,66.35,63.83,66.21,101236,0
+ADUS.US,D,20190319,000000,66.52,67.25,65.9,66.26,102834,0
+ADUS.US,D,20190320,000000,66.31,66.85,64.78,65.63,70139,0
+ADUS.US,D,20190321,000000,65.35,66.7,65.35,66.25,86250,0
+ADUS.US,D,20190322,000000,66.38,66.55,63,63.04,84310,0
+ADUS.US,D,20190325,000000,63.11,64.6,61.81,64.21,94091,0
+ADUS.US,D,20190326,000000,64.5,64.75,63.15,63.34,84127,0
+ADUS.US,D,20190327,000000,63.2,63.2,60.645,62.04,76617,0
+ADUS.US,D,20190328,000000,62.33,62.83,61.35,62.49,120362,0
+ADUS.US,D,20190329,000000,62.81,63.8,62.34,63.59,166060,0
+ADUS.US,D,20190401,000000,64.08,64.51,63.64,64.41,59131,0
+ADUS.US,D,20190402,000000,64.4,64.52,63.52,64.2,81877,0
+ADUS.US,D,20190403,000000,64.63,64.63,63.44,63.94,109677,0
+ADUS.US,D,20190404,000000,63.95,64.45,63.49,64.3,56440,0
+ADUS.US,D,20190405,000000,64.58,65.85,64.58,65.02,66596,0
+ADUS.US,D,20190408,000000,64.88,65.6,64.25,65.51,88491,0
+ADUS.US,D,20190409,000000,65.38,66.96,64.41,65.41,81261,0
+ADUS.US,D,20190410,000000,65.87,66.4,65.09,65.57,115780,0
+ADUS.US,D,20190411,000000,65.89,66.25,64.95,65.38,128354,0
+ADUS.US,D,20190412,000000,65.47,66.41,63.7073,64.48,100579,0
+ADUS.US,D,20190415,000000,64.66,66.15,63.83,66.05,47044,0
+ADUS.US,D,20190416,000000,65.92,66.68,63.0277,63.59,182732,0
+ADUS.US,D,20190417,000000,63.93,63.93,59.58,61.51,175418,0
+ADUS.US,D,20190418,000000,61.5,63.24,60.41,63.13,98788,0
+ADUS.US,D,20190422,000000,63.07,63.67,61.51,62.24,99171,0
+ADUS.US,D,20190423,000000,62.74,65.71,61.86,65.02,94061,0
+ADUS.US,D,20190424,000000,65.17,66.93,64.1,66.75,47062,0
+ADUS.US,D,20190425,000000,66.77,67.67,66.45,67.44,50637,0
+ADUS.US,D,20190426,000000,67.45,69.35,67.14,69.24,49822,0
+ADUS.US,D,20190429,000000,69.51,69.97,68.61,68.89,92079,0
+ADUS.US,D,20190430,000000,69.16,69.2027,67.21,67.9,55717,0
+ADUS.US,D,20190501,000000,68.1,68.22,67,67.69,103774,0
+ADUS.US,D,20190502,000000,67.34,68.75,66.595,67.62,95049,0
+ADUS.US,D,20190503,000000,67.87,67.95,66.12,66.76,218125,0
+ADUS.US,D,20190506,000000,65.63,68.1,65.63,67.26,176390,0
+ADUS.US,D,20190507,000000,67.04,70.93,66.5799,69.15,221045,0
+ADUS.US,D,20190508,000000,69.15,69.15,67.66,67.81,157179,0
+ADUS.US,D,20190509,000000,67.39,68.465,66.11,68.26,116711,0
+ADUS.US,D,20190510,000000,67.96,69.2534,67.57,68.76,105614,0
+ADUS.US,D,20190513,000000,67.27,70.45,67.05,70.35,145606,0
+ADUS.US,D,20190514,000000,70.85,72.49,70.24,70.41,147266,0
+ADUS.US,D,20190515,000000,70.08,70.6,67.94,68.07,111700,0
+ADUS.US,D,20190516,000000,68.26,70.27,68.26,70.12,90313,0
+ADUS.US,D,20190517,000000,69.71,71.19,69.39,69.93,120276,0
+ADUS.US,D,20190520,000000,69.71,71.45,68.68,71.06,83443,0
+ADUS.US,D,20190521,000000,71.49,74.34,71.39,71.85,123459,0
+ADUS.US,D,20190522,000000,71.72,72,69.77,71.13,70318,0
+ADUS.US,D,20190523,000000,70.73,71.56,67.7,68.49,108753,0
+ADUS.US,D,20190524,000000,68.71,70.04,68.18,69.55,46810,0
+ADUS.US,D,20190528,000000,69.71,70.37,68.88,69.43,108797,0
+ADUS.US,D,20190529,000000,69.14,69.32,68.18,68.98,59944,0
+ADUS.US,D,20190530,000000,69.31,69.92,68.5,69.27,48687,0
+ADUS.US,D,20190531,000000,68.62,69.32,67.46,68.38,68750,0
+ADUS.US,D,20190603,000000,68.39,69.5,68.11,68.74,60853,0
+ADUS.US,D,20190604,000000,69.45,72.38,69,72.06,132918,0
+ADUS.US,D,20190605,000000,71.57,72.845,70.795,72.62,89704,0
+ADUS.US,D,20190606,000000,72.84,72.91,71.62,72.63,70877,0
+ADUS.US,D,20190607,000000,72.86,73.75,72.01,73.3,76467,0
+ADUS.US,D,20190610,000000,73.59,74.67,73.54,74.08,101100,0
+ADUS.US,D,20190611,000000,71.985,71.985,69.1,69.99,143367,0
+ADUS.US,D,20190612,000000,70.01,70.495,68.23,70.05,110516,0
+ADUS.US,D,20190613,000000,71.25,73.64,71,72.22,141780,0
+ADUS.US,D,20190614,000000,72.52,73.04,71.94,72.05,76177,0
+ADUS.US,D,20190617,000000,72.5,73.34,71.94,72.56,77900,0
+ADUS.US,D,20190618,000000,73.18,74.16,72.49,72.92,52696,0
+ADUS.US,D,20190619,000000,73.13,75.93,72.1,75.89,106664,0
+ADUS.US,D,20190620,000000,76.75,76.75,74.07,74.91,102721,0
+ADUS.US,D,20190621,000000,74.95,75.72,73.93,74.63,160646,0
+ADUS.US,D,20190624,000000,74.37,75.43,73.91,74.54,97452,0
+ADUS.US,D,20190625,000000,74.43,75.51,73.57,74.81,91641,0
+ADUS.US,D,20190626,000000,75.38,75.85,73.565,74.07,69934,0
+ADUS.US,D,20190627,000000,73.68,75.13,72.75,74.33,94990,0
+ADUS.US,D,20190628,000000,74.26,75.68,73.97,74.95,235225,0
+ADUS.US,D,20190701,000000,75.75,76.29,75.27,76.08,116660,0
+ADUS.US,D,20190702,000000,76.06,76.63,74.7,76.56,52941,0
+ADUS.US,D,20190703,000000,76.61,77.97,76.26,77.39,39939,0
+ADUS.US,D,20190705,000000,76.87,77.41,76.01,77.26,67885,0
+ADUS.US,D,20190708,000000,76.96,77.72,76.28,77.69,41506,0
+ADUS.US,D,20190709,000000,77.34,78.3,76.32,78.08,98175,0
+ADUS.US,D,20190710,000000,78.37,79.17,77.45,77.55,83778,0
+ADUS.US,D,20190711,000000,78.25,78.98,76.61,77.07,115260,0
+ADUS.US,D,20190712,000000,77.06,77.27,75.93,77.08,108931,0
+ADUS.US,D,20190715,000000,77.4,77.7,76,76.16,63720,0
+ADUS.US,D,20190716,000000,76.35,76.76,75.685,76.36,82627,0
+ADUS.US,D,20190717,000000,76.44,77.34,75.895,76.1,78423,0
+ADUS.US,D,20190718,000000,75.9,77.32,75.21,76.82,84780,0
+ADUS.US,D,20190719,000000,76.6,77.7,76.38,76.77,88112,0
+ADUS.US,D,20190722,000000,77,77.68,76.62,77.67,84529,0
+ADUS.US,D,20190723,000000,77.8,78.11,77.04,77.61,75119,0
+ADUS.US,D,20190724,000000,77.27,79.11,76.51,78.78,66953,0
+ADUS.US,D,20190725,000000,78.78,80.26,78.25,79.59,119744,0
+ADUS.US,D,20190726,000000,79.92,80.92,79.25,80.68,141902,0
+ADUS.US,D,20190729,000000,80.74,82.26,80.36,81.8,83504,0
+ADUS.US,D,20190730,000000,81.39,82.39,80.43,82.22,78001,0
+ADUS.US,D,20190731,000000,82.08,83.1292,80.27,80.59,104040,0
+ADUS.US,D,20190801,000000,80.68,81.95,80,81.05,119869,0
+ADUS.US,D,20190802,000000,80.93,81.3,78.19,79.75,86928,0
+ADUS.US,D,20190805,000000,78.69,79.21,74.79,76.71,119834,0
+ADUS.US,D,20190806,000000,77.77,82.86,76.9,80.9,178249,0
+ADUS.US,D,20190807,000000,82.98,84.99,79.55,82.16,101870,0
+ADUS.US,D,20190808,000000,82.34,82.34,79.84,81.46,151168,0
+ADUS.US,D,20190809,000000,82.04,83.99,81.5,83.26,102877,0
+ADUS.US,D,20190812,000000,83.09,84.12,82.31,83.14,75377,0
+ADUS.US,D,20190813,000000,82.68,84.73,82.68,83.71,67304,0
+ADUS.US,D,20190814,000000,82.54,84.56,82.08,83.46,75384,0
+ADUS.US,D,20190815,000000,83.21,87.78,83.21,86.7,173798,0
+ADUS.US,D,20190816,000000,86.84,92.91,86.52,88.43,372666,0
+ADUS.US,D,20190819,000000,89.14,91.5487,86.94,87.07,115426,0
+ADUS.US,D,20190820,000000,86.79,88.37,86.545,87.46,91251,0
+ADUS.US,D,20190821,000000,88.69,88.985,87.05,88.19,108359,0
+ADUS.US,D,20190822,000000,88.55,89.2,87.01,87.12,129199,0
+ADUS.US,D,20190823,000000,86.67,87.9,85.77,86.65,133946,0
+ADUS.US,D,20190826,000000,87.76,88.99,86.18,88.94,114275,0
+ADUS.US,D,20190827,000000,89.72,91.05,87.22,87.31,153772,0
+ADUS.US,D,20190828,000000,87.25,87.76,86.15,87.33,117824,0
+ADUS.US,D,20190829,000000,87.97,89.07,87.34,87.94,87216,0
+ADUS.US,D,20190830,000000,87.97,88.35,87.23,87.98,84229,0
+ADUS.US,D,20190903,000000,87.57,88.63,86.42,87.15,157174,0
+ADUS.US,D,20190904,000000,84.72,84.72,79.58,79.59,320174,0
+ADUS.US,D,20190905,000000,82.07,84.03,79.9,83.3,1628092,0
+ADUS.US,D,20190906,000000,83.7,85.16,82.36,82.44,189274,0
+ADUS.US,D,20190909,000000,82.52,83.21,77.44,78.1,255276,0
+ADUS.US,D,20190910,000000,77.4,78.31,73.56,78.25,375766,0
+ADUS.US,D,20190911,000000,77.95,79.3,76.185,78.76,193342,0
+ADUS.US,D,20190912,000000,78.95,79.59,77.95,78.66,227558,0
+ADUS.US,D,20190913,000000,78.99,79.405,75.92,78.1,286394,0
+ADUS.US,D,20190916,000000,77.66,78.33,76.6,77.36,160708,0
+ADUS.US,D,20190917,000000,77.61,78.96,77.38,78.75,136439,0
+ADUS.US,D,20190918,000000,78.83,80.5,77.965,79.39,307166,0
+ADUS.US,D,20190919,000000,79.29,81.35,79.22,79.95,173952,0
+ADUS.US,D,20190920,000000,79.87,81.56,79.35,81.39,292190,0
+ADUS.US,D,20190923,000000,81.39,81.39,79.73,80.93,195945,0
+ADUS.US,D,20190924,000000,81.14,81.91,79.825,80.47,163706,0
+ADUS.US,D,20190925,000000,80.8,82.29,79.5501,81.62,138039,0
+ADUS.US,D,20190926,000000,81.56,81.87,77.5391,79.37,130981,0
+ADUS.US,D,20190927,000000,79.85,80.3323,77.94,78.83,143403,0
+ADUS.US,D,20190930,000000,79.13,80.16,78.33,79.28,168631,0
+ADUS.US,D,20191001,000000,79.19,79.96,78.04,78.5,110806,0
+ADUS.US,D,20191002,000000,78,78.74,77.31,78.4,320199,0
+ADUS.US,D,20191003,000000,78.52,79.46,77.1,79.29,141699,0
+ADUS.US,D,20191004,000000,79.34,81.68,79.12,81.56,180351,0
+ADUS.US,D,20191007,000000,80.99,82.3,80.44,81.54,367590,0
+ADUS.US,D,20191008,000000,80.87,81.16,78.19,79.72,156197,0
+ADUS.US,D,20191009,000000,80.3,81.38,79.69,81.02,96138,0
+ADUS.US,D,20191010,000000,81.08,82.11,79.695,81.86,112235,0
+ADUS.US,D,20191011,000000,81.95,83.8,81.04,82.74,193859,0
+ADUS.US,D,20191014,000000,82.49,83.525,80.97,83.42,94538,0
+ADUS.US,D,20191015,000000,84,84.79,83.21,83.48,144153,0
+ADUS.US,D,20191016,000000,83.35,84.51,81.8,84.16,106643,0
+ADUS.US,D,20191017,000000,84.48,85.215,83.725,84.53,134747,0
+ADUS.US,D,20191018,000000,84.13,86.22,83.51,86.19,101053,0
+ADUS.US,D,20191021,000000,86.25,86.49,84.44,84.48,90722,0
+ADUS.US,D,20191022,000000,84.91,85.86,84.21,84.79,147877,0
+ADUS.US,D,20191023,000000,84.76,85.94,84.2405,85.4,152542,0
+ADUS.US,D,20191024,000000,85.88,86.13,84.48,84.94,137294,0
+ADUS.US,D,20191025,000000,84.77,85.25,83.875,84.09,78289,0
+ADUS.US,D,20191028,000000,84.12,85.64,83.5,84.19,104445,0
+ADUS.US,D,20191029,000000,84.49,85.96,83.62,85.1,100249,0
+ADUS.US,D,20191030,000000,85.17,85.7,83.19,85.24,196795,0
+ADUS.US,D,20191031,000000,85.29,85.29,83.16,84.21,122125,0
+ADUS.US,D,20191101,000000,85.9,87.47,84.45,86.68,177728,0
+ADUS.US,D,20191104,000000,86.69,86.69,83.5362,84.91,181732,0
+ADUS.US,D,20191105,000000,87,92.4,84.8,85.915,288671,0
+ADUS.US,D,20191106,000000,87.76,88.71,84.21,88.61,127751,0
+ADUS.US,D,20191107,000000,89.1,92.7921,86.831,87.8,147010,0
+ADUS.US,D,20191108,000000,87.11,89.22,86.13,86.57,150414,0
+ADUS.US,D,20191111,000000,86.53,87.86,86.16,87.7,138601,0
+ADUS.US,D,20191112,000000,87.75,89,86.81,86.87,196941,0
+ADUS.US,D,20191113,000000,83.84,84.8,79.66,83.72,424458,0
+ADUS.US,D,20191114,000000,83.78,85.325,83.51,84.26,131143,0
+ADUS.US,D,20191115,000000,84.67,85.16,82.69,84.37,255205,0
+ADUS.US,D,20191118,000000,86.1,87.98,84.1955,86.16,207865,0
+ADUS.US,D,20191119,000000,86.49,88.18,86.15,87.41,124675,0
+ADUS.US,D,20191120,000000,86.79,88.71,86.79,88.34,125097,0
+ADUS.US,D,20191121,000000,88.57,89.59,87.906,88.63,187863,0
+ADUS.US,D,20191122,000000,88.91,90.55,88.63,90.03,174529,0
+ADUS.US,D,20191125,000000,90.13,93.35,90.13,93.3,260744,0
+ADUS.US,D,20191126,000000,94.08,94.9,93.1,93.88,215974,0
+ADUS.US,D,20191127,000000,93.99,95.35,93.51,94.75,145992,0
+ADUS.US,D,20191129,000000,94.28,95.11,93.03,93.21,65463,0
+ADUS.US,D,20191202,000000,93.46,93.46,91.405,91.75,117402,0
+ADUS.US,D,20191203,000000,90.8,93.41,90.26,92.89,200868,0
+ADUS.US,D,20191204,000000,93.27,94.44,92.94,94.14,178603,0
+ADUS.US,D,20191205,000000,93.95,94.59,93.31,93.8,188110,0
+ADUS.US,D,20191206,000000,94.34,95.76,94.06,95.41,145616,0
+ADUS.US,D,20191209,000000,95.15,95.85,93.485,93.77,139709,0
+ADUS.US,D,20191210,000000,94.16,94.3,92.78,93.42,112739,0
+ADUS.US,D,20191211,000000,93.42,93.9,92.082,92.79,85468,0
+ADUS.US,D,20191212,000000,92.53,93.13,91.72,92.48,103663,0
+ADUS.US,D,20191213,000000,92.54,93.82,90.875,91.52,135243,0
+ADUS.US,D,20191216,000000,92.13,93.65,91.52,92.32,116264,0
+ADUS.US,D,20191217,000000,92.16,93.31,91.61,91.89,89355,0
+ADUS.US,D,20191218,000000,91.9,92.85,91.66,92.1,144803,0
+ADUS.US,D,20191219,000000,92.39,92.92,91.19,92.22,124885,0
+ADUS.US,D,20191220,000000,92.66,92.66,90.91,91.29,453151,0
+ADUS.US,D,20191223,000000,91.55,92.6539,90.6,92.18,180349,0
+ADUS.US,D,20191224,000000,92.34,94.62,91.69,94.53,108640,0
+ADUS.US,D,20191226,000000,94.17,95.37,94.17,95.08,92818,0
+ADUS.US,D,20191227,000000,95.12,96.235,94.5,95.61,100720,0
+ADUS.US,D,20191230,000000,95.55,96.3,94.51,96.3,81744,0
+ADUS.US,D,20191231,000000,95.99,97.67,95.85,97.22,236061,0
+ADUS.US,D,20200102,000000,97.44,97.445,94.2,95.07,171881,0
+ADUS.US,D,20200103,000000,94.05,95.84,94.05,95.59,129191,0
+ADUS.US,D,20200106,000000,95.01,97.23,93.76,96.44,126661,0
+ADUS.US,D,20200107,000000,96.02,96.94,95.59,96.02,69715,0
+ADUS.US,D,20200108,000000,95.64,97.35,95.64,97.26,84458,0
+ADUS.US,D,20200109,000000,97.79,99.08,97.72,99.02,95054,0
+ADUS.US,D,20200110,000000,99.75,99.9,98.27,99.85,86754,0
+ADUS.US,D,20200113,000000,100,101.22,99.425,100.52,82480,0
+ADUS.US,D,20200114,000000,100.16,101.18,99.255,99.59,68304,0
+ADUS.US,D,20200115,000000,99.58,100,97.99,98.22,119109,0
+ADUS.US,D,20200116,000000,98.19,98.56,97.22,98,127540,0
+ADUS.US,D,20200117,000000,98.11,98.11,96.94,97.4,113423,0
+ADUS.US,D,20200121,000000,96.94,99.13,96.7,97.93,170474,0
+ADUS.US,D,20200122,000000,98.19,98.9,97.15,97.67,87629,0
+ADUS.US,D,20200123,000000,97.51,97.75,95.55,96.22,103804,0
+ADUS.US,D,20200124,000000,96.44,96.85,96.11,96.36,77655,0
+ADUS.US,D,20200127,000000,95.85,97.02,95.36,96.61,88352,0
+ADUS.US,D,20200128,000000,96.97,98.83,96.43,98.09,158592,0
+ADUS.US,D,20200129,000000,98,99.5,97.48,97.66,115921,0
+ADUS.US,D,20200130,000000,97.23,97.335,95.62,96.73,115592,0
+ADUS.US,D,20200131,000000,96.55,96.75,94.075,94.34,105435,0
+ADUS.US,D,20200203,000000,94.83,96.47,94.53,94.81,243599,0
+ADUS.US,D,20200204,000000,95.73,97.9,95.73,97.05,163677,0
+ADUS.US,D,20200205,000000,97.77,99.07,96.385,96.76,109126,0
+ADUS.US,D,20200206,000000,96.96,100.39,96.49,99.18,121760,0
+ADUS.US,D,20200207,000000,99.03,100.09,98.79,99.56,100607,0
+ADUS.US,D,20200210,000000,99.57,100.05,99.06,100,66399,0
+ADUS.US,D,20200211,000000,100,102.025,99.905,100.82,66888,0
+ADUS.US,D,20200212,000000,101.35,102.3,100.37,101.6,77551,0
+ADUS.US,D,20200213,000000,101.6,104.025,101.48,102.77,83247,0
+ADUS.US,D,20200214,000000,103.17,104.09,102.44,103.82,81177,0
+ADUS.US,D,20200218,000000,104.11,104.562,99.53,99.79,113641,0
+ADUS.US,D,20200219,000000,100.09,100.339,99.59,99.67,70540,0
+ADUS.US,D,20200220,000000,99.68,100.83,97.86,98.45,85512,0
+ADUS.US,D,20200221,000000,98.51,98.51,97.12,98.16,114309,0
+ADUS.US,D,20200224,000000,95.79,97.26,95.62,96.4,81094,0
+ADUS.US,D,20200225,000000,96.77,98.27,93.59,93.62,96977,0
+ADUS.US,D,20200226,000000,93.62,95.1125,92.92,93.62,115664,0
+ADUS.US,D,20200227,000000,91.0908,92.4,88.99,89.55,174944,0
+ADUS.US,D,20200228,000000,81.755,83.36,74.165,76.27,574996,0
+ADUS.US,D,20200302,000000,75.75,82.37,75.75,82.08,229123,0
+ADUS.US,D,20200303,000000,81,83.99,76.31,77.04,160864,0
+ADUS.US,D,20200304,000000,77.12,78.22,75.46,77.61,166711,0
+ADUS.US,D,20200305,000000,75.95,77.825,74.74,76.19,127864,0
+ADUS.US,D,20200306,000000,74.17,76.86,74.06,76.4,117664,0
+ADUS.US,D,20200309,000000,73.04,75.2106,70.03,70.43,170453,0
+ADUS.US,D,20200310,000000,72.76,73,68.435,70.51,230300,0
+ADUS.US,D,20200311,000000,68.78,70.125,65.65,67.64,203912,0
+ADUS.US,D,20200312,000000,63.28,65.62,60.67,60.83,209447,0
+ADUS.US,D,20200313,000000,63.06,65.1,56.99,64.8,171509,0
+ADUS.US,D,20200316,000000,58.36,62.45,52.74,53,164313,0
+ADUS.US,D,20200317,000000,54.02,54.89,47.78,48.4,384925,0
+ADUS.US,D,20200318,000000,51.43,66.14,43.125,65.57,374144,0
+ADUS.US,D,20200319,000000,65.63,72.56,62.8,64.1,311347,0
+ADUS.US,D,20200320,000000,64.69,68.89,49.34,57.5,450423,0
+ADUS.US,D,20200323,000000,57.63,61.93,53.75,61.6,183400,0
+ADUS.US,D,20200324,000000,64.37,67.2,62.5,66.49,190691,0
+ADUS.US,D,20200325,000000,65.92,68.8299,61.7,62.38,241059,0
+ADUS.US,D,20200326,000000,63.36,70,63.36,70,165919,0
+ADUS.US,D,20200327,000000,67.64,68.8,62.6601,66.76,116630,0
+ADUS.US,D,20200330,000000,66.92,70.815,66.92,69.01,105926,0
+ADUS.US,D,20200331,000000,69.56,73.23,66.33,67.6,266802,0
+ADUS.US,D,20200401,000000,64.36,67.805,62.56,65.29,124063,0
+ADUS.US,D,20200402,000000,65.27,69.635,64.43,68.89,181147,0
+ADUS.US,D,20200403,000000,69.08,72.02,67.56,71.53,182850,0
+ADUS.US,D,20200406,000000,73.92,79.98,73.68,79.16,250584,0
+ADUS.US,D,20200407,000000,81.53,83.635,77.565,78.41,304068,0
+ADUS.US,D,20200408,000000,79.89,81.36,78,80.01,175113,0
+ADUS.US,D,20200409,000000,81.66,83.89,79.81,81.76,249316,0
+ADUS.US,D,20200413,000000,80.37,80.85,74.8,74.9,236275,0
+ADUS.US,D,20200414,000000,76.78,77.67,74.63,77.01,122086,0
+ADUS.US,D,20200415,000000,74.62,76.08,72.72,75.81,138897,0
+ADUS.US,D,20200416,000000,76.17,77.745,74.66,75.29,130187,0
+ADUS.US,D,20200417,000000,77.13,81,74.51,80.35,241684,0
+ADUS.US,D,20200420,000000,78.77,80.77,77.3901,79.4,131961,0
+ADUS.US,D,20200421,000000,77.73,78.83,76.39,77.33,139525,0
+ADUS.US,D,20200422,000000,78.5,79.41,77.25,77.88,138127,0
+ADUS.US,D,20200423,000000,77.88,78.88,76.33,77.92,108538,0
+ADUS.US,D,20200424,000000,78.02,78.2103,76.675,77.16,110742,0
+ADUS.US,D,20200427,000000,77.83,81.13,77.355,79.49,108135,0
+ADUS.US,D,20200428,000000,80.86,80.86,78.05,78.69,171335,0
+ADUS.US,D,20200429,000000,80.56,83.7,79.235,83.08,149816,0
+ADUS.US,D,20200430,000000,81.66,85.1,79.87,81.02,115863,0
+ADUS.US,D,20200501,000000,79.8,80.55,78.098,80.45,121437,0
+ADUS.US,D,20200504,000000,80.27,80.27,73.79,73.92,192996,0
+ADUS.US,D,20200505,000000,78.2,92.39,77.61,88.65,358985,0
+ADUS.US,D,20200506,000000,89.22,89.28,83,83.37,142999,0
+ADUS.US,D,20200507,000000,85.16,86.66,82.85,83,142923,0
+ADUS.US,D,20200508,000000,84.22,84.4299,81.82,82.61,104211,0
+ADUS.US,D,20200511,000000,81.61,86.28,81.53,83.77,235758,0
+ADUS.US,D,20200512,000000,84.42,85.21,82.25,82.34,121657,0
+ADUS.US,D,20200513,000000,82.01,83.32,80.36,81.57,93309,0
+ADUS.US,D,20200514,000000,80.24,80.94,77.62,80.81,103978,0
+ADUS.US,D,20200515,000000,80.4,84.22,80.4,83.83,84701,0
+ADUS.US,D,20200518,000000,86.41,90.765,85.82,89.93,113673,0
+ADUS.US,D,20200519,000000,89.64,91.67,87.83,89,83249,0
+ADUS.US,D,20200520,000000,90.65,93.63,89.41,90.85,134468,0
+ADUS.US,D,20200521,000000,90.79,92.84,89.5511,91.97,85622,0
+ADUS.US,D,20200522,000000,92.01,93.19,89.01,92.98,98676,0
+ADUS.US,D,20200526,000000,95.75,97.04,93.91,96.4,155785,0
+ADUS.US,D,20200527,000000,97.43,97.9799,92.22,97.37,152969,0
+ADUS.US,D,20200528,000000,98.72,98.8,95.99,96.87,143723,0
+ADUS.US,D,20200529,000000,96.48,99.575,95.41,98.96,200283,0
+ADUS.US,D,20200601,000000,99.52,99.65,97.95,98.43,119253,0
+ADUS.US,D,20200602,000000,99.04,100,96.5446,98.93,112572,0
+ADUS.US,D,20200603,000000,99.73,102.1,98.26,98.54,167627,0
+ADUS.US,D,20200604,000000,97.69,99.06,96.5565,98.65,107174,0
+ADUS.US,D,20200605,000000,100.97,101.6,96.07,97.04,215222,0
+ADUS.US,D,20200608,000000,98.22,99.47,96.58,97.3,193507,0
+ADUS.US,D,20200609,000000,96.41,98.24,95.47,97.2,187394,0
+ADUS.US,D,20200610,000000,97.39,97.47,94.02,95.26,62090,0
+ADUS.US,D,20200611,000000,92.19,93.145,88.87,89.39,94786,0
+ADUS.US,D,20200612,000000,91.97,92.98,88.36,91.1,90533,0
+ADUS.US,D,20200615,000000,89.05,94.7,88.64,94.57,82598,0
+ADUS.US,D,20200616,000000,97.16,98.0878,95.18,96.14,108459,0
+ADUS.US,D,20200617,000000,96.83,97.59,93.35,94.18,91275,0
+ADUS.US,D,20200618,000000,93.12,94.125,92.03,92.51,120159,0
+ADUS.US,D,20200619,000000,93.43,96.09,93.43,94.68,181211,0
+ADUS.US,D,20200622,000000,93.89,94.24,91.5,94.06,84598,0
+ADUS.US,D,20200623,000000,94.8,95.72,93.54,94.91,113991,0
+ADUS.US,D,20200624,000000,93.64,94.675,91.61,91.72,66815,0
+ADUS.US,D,20200625,000000,91.32,93.115,90.16,92.47,91797,0
+ADUS.US,D,20200626,000000,92.47,93.625,88.61,89.1,327286,0
+ADUS.US,D,20200629,000000,90.27,91.44,89.43,91.31,81722,0
+ADUS.US,D,20200630,000000,90.97,92.9091,90.09,92.56,50519,0
+ADUS.US,D,20200701,000000,92.83,94.45,91.75,92.5,126673,0
+ADUS.US,D,20200702,000000,93.97,94.8,91.64,92.14,99020,0
+ADUS.US,D,20200706,000000,93.02,93.27,89.93,90.35,89669,0
+ADUS.US,D,20200707,000000,89.58,92.84,88.51,91.07,146272,0
+ADUS.US,D,20200708,000000,90.92,90.92,87.04,89.99,128095,0
+ADUS.US,D,20200709,000000,89.31,90.98,88.39,89.64,88341,0
+ADUS.US,D,20200710,000000,89.76,90.17,89,89.6,55565,0
+ADUS.US,D,20200713,000000,90.53,92.19,87.12,87.22,151540,0
+ADUS.US,D,20200714,000000,87.66,88.295,86.115,88,105804,0
+ADUS.US,D,20200715,000000,89.76,93.54,87.8568,92.33,319544,0
+ADUS.US,D,20200716,000000,92,92.06,88.055,88.63,108865,0
+ADUS.US,D,20200717,000000,88.64,89,86.9335,88,102345,0
+ADUS.US,D,20200720,000000,87.99,89.71,86.31,86.58,48974,0
+ADUS.US,D,20200721,000000,87.53,89.48,86.765,89.27,91116,0
+ADUS.US,D,20200722,000000,89.27,92.65,89.27,92.15,111062,0
+ADUS.US,D,20200723,000000,92.12,95,92.12,94.9,98484,0
+ADUS.US,D,20200724,000000,94.8,96.125,93.01,93.37,113380,0
+ADUS.US,D,20200727,000000,93.45,95,92.97,94.85,51543,0
+ADUS.US,D,20200728,000000,94.55,95.04,92.5698,92.78,42240,0
+ADUS.US,D,20200729,000000,93.18,97.53,93.18,96.93,89365,0
+ADUS.US,D,20200730,000000,95.41,97.63,95.41,97.1,56126,0
+ADUS.US,D,20200731,000000,97.23,97.54,95.02,96.41,80319,0
+ADUS.US,D,20200803,000000,96.98,100.22,95.6251,99.87,89118,0
+ADUS.US,D,20200804,000000,99.68,99.68,96.04,96.81,66746,0
+ADUS.US,D,20200805,000000,97.97,98.37,96,96.48,72068,0
+ADUS.US,D,20200806,000000,96.49,97.68,95.68,97.11,73905,0
+ADUS.US,D,20200807,000000,97.13,99.57,97.13,99.3,52955,0
+ADUS.US,D,20200810,000000,99.37,103.84,98.77,101.32,200780,0
+ADUS.US,D,20200811,000000,103.39,106.98,101.375,101.98,260541,0
+ADUS.US,D,20200812,000000,102.46,102.46,97.75,98.19,172185,0
+ADUS.US,D,20200813,000000,94.26,98.015,92.88,97.5,201487,0
+ADUS.US,D,20200814,000000,97.5,97.5,94.605,94.72,113237,0
+ADUS.US,D,20200817,000000,94.17,96.29,92.79,95.82,82358,0
+ADUS.US,D,20200818,000000,95.86,96.99,95.54,96.69,90687,0
+ADUS.US,D,20200819,000000,97,97.965,96.31,96.71,146573,0
+ADUS.US,D,20200820,000000,96,97.39,95.84,96.56,127259,0
+ADUS.US,D,20200821,000000,96.55,96.97,94.91,95.94,72130,0
+ADUS.US,D,20200824,000000,96.55,96.55,91.75,92.29,108940,0
+ADUS.US,D,20200825,000000,92.5,95,91.16,94.75,158391,0
+ADUS.US,D,20200826,000000,94.42,94.445,92.995,93.27,90067,0
+ADUS.US,D,20200827,000000,93.39,95.59,92.58,94,85662,0
+ADUS.US,D,20200828,000000,94.26,95.35,93.4792,94.68,69340,0
+ADUS.US,D,20200831,000000,94.4,94.56,93.24,93.66,91054,0
+ADUS.US,D,20200901,000000,93.06,93.91,92.43,92.99,120915,0
+ADUS.US,D,20200902,000000,93.23,94.19,91.65,92.94,141930,0
+ADUS.US,D,20200903,000000,92.79,93.3751,88.64,89.01,135478,0
+ADUS.US,D,20200904,000000,90.02,90.6705,86.4,87.82,68724,0
+ADUS.US,D,20200908,000000,87.09,89.36,86.4,88.87,138555,0
+ADUS.US,D,20200909,000000,89.37,92.26,89.0547,92.25,88947,0
+ADUS.US,D,20200910,000000,92.7,93.29,91.6,92.26,118915,0
+ADUS.US,D,20200911,000000,92.88,94.63,91.57,93.75,79340,0
+ADUS.US,D,20200914,000000,94.16,94.93,93.26,93.88,142019,0
+ADUS.US,D,20200915,000000,94.79,96.4,94.6425,95.25,80069,0
+ADUS.US,D,20200916,000000,95.97,98.6299,95.97,96.14,135778,0
+ADUS.US,D,20200917,000000,94.89,96.14,94.2,96.08,76116,0
+ADUS.US,D,20200918,000000,96.85,97.42,94.64,96.33,341973,0
+ADUS.US,D,20200921,000000,93.96,95.3,92.6,94.43,129337,0
+ADUS.US,D,20200922,000000,94.58,95.21,91.82,94.89,120227,0
+ADUS.US,D,20200923,000000,95.03,95.0399,90.89,91.58,105820,0
+ADUS.US,D,20200924,000000,90.83,92.74,89.41,89.88,90807,0
+ADUS.US,D,20200925,000000,90.59,93.42,89.88,93.15,85538,0
+ADUS.US,D,20200928,000000,94.12,95.7,93.02,93.67,74138,0
+ADUS.US,D,20200929,000000,93.36,94.33,91.9,93.37,75439,0
+ADUS.US,D,20200930,000000,93.07,95.45,93.07,94.51,94239,0
+ADUS.US,D,20201001,000000,95.31,97.75,94.2,97.63,110274,0
+ADUS.US,D,20201002,000000,96.08,97.69,94.2,95.05,79195,0
+ADUS.US,D,20201005,000000,95.98,98.04,95.575,97.42,58765,0
+ADUS.US,D,20201006,000000,98.08,98.53,96.34,96.67,79337,0
+ADUS.US,D,20201007,000000,97.57,97.79,96.34,96.46,127683,0
+ADUS.US,D,20201008,000000,97.46,98.65,96.03,96.22,85153,0
+ADUS.US,D,20201009,000000,97.04,98.25,95.63,96.55,194200,0
+ADUS.US,D,20201012,000000,97.42,98.54,97.13,98.37,89091,0
+ADUS.US,D,20201013,000000,97.97,101,97.62,100.76,95200,0
+ADUS.US,D,20201014,000000,101.27,104.02,101,102.03,125259,0
+ADUS.US,D,20201015,000000,101.25,103.24,99.74,102.69,67798,0
+ADUS.US,D,20201016,000000,102.13,103.78,101.76,102.53,47501,0
+ADUS.US,D,20201019,000000,102.79,103.49,100.225,100.52,60023,0
+ADUS.US,D,20201020,000000,101.41,102.12,100.57,100.88,77428,0
+ADUS.US,D,20201021,000000,100.95,101.575,100.085,100.91,66564,0
+ADUS.US,D,20201022,000000,101.19,104.08,100.0725,103.93,106406,0
+ADUS.US,D,20201023,000000,103.53,104.66,99.97,101.16,62382,0
+ADUS.US,D,20201026,000000,100.04,101.57,99.27,100.98,102163,0
+ADUS.US,D,20201027,000000,101.11,103.75,98.849,102.34,57452,0
+ADUS.US,D,20201028,000000,100.7,100.7,99.03,99.22,43501,0
+ADUS.US,D,20201029,000000,98.96,99.875,97.565,98.71,81263,0
+ADUS.US,D,20201030,000000,98.41,99.26,96.23,97.57,69922,0
+ADUS.US,D,20201102,000000,98.57,102.03,97.72,101.07,95041,0
+ADUS.US,D,20201103,000000,105.65,117.77,101,109.16,326594,0
+ADUS.US,D,20201104,000000,109.27,111.015,107.72,108.89,130241,0
+ADUS.US,D,20201105,000000,109,109.97,103.45,105.83,106027,0
+ADUS.US,D,20201106,000000,106.72,109.46,104.65,107.59,100394,0
+ADUS.US,D,20201109,000000,112.47,113.63,101.24,101.46,141650,0
+ADUS.US,D,20201110,000000,102.81,103.1504,97.82,100.16,102347,0
+ADUS.US,D,20201111,000000,100.84,104.69,98.54,103.39,156384,0
+ADUS.US,D,20201112,000000,103.76,104.76,97.73,99.86,102820,0
+ADUS.US,D,20201113,000000,99.94,102.08,99.18,101.07,60074,0
+ADUS.US,D,20201116,000000,101.91,102.26,97.95,100.07,92396,0
+ADUS.US,D,20201117,000000,99.34,100.53,99.05,99.7,120631,0
+ADUS.US,D,20201118,000000,100.36,101.765,95.81,96.55,114019,0
+ADUS.US,D,20201119,000000,96.93,99.3299,93.67,95.42,121976,0
+ADUS.US,D,20201120,000000,94.45,96.315,94.35,95.49,55011,0
+ADUS.US,D,20201123,000000,95.23,98.01,95.08,97.15,133062,0
+ADUS.US,D,20201124,000000,97.44,101.978,95.49,95.83,125017,0
+ADUS.US,D,20201125,000000,96.06,96.895,93.5,96.06,219903,0
+ADUS.US,D,20201127,000000,96.42,96.48,95.1,96.25,44356,0
+ADUS.US,D,20201130,000000,95.56,99.64,95.405,99.25,135313,0
+ADUS.US,D,20201201,000000,99.99,102.56,98.46,101.66,139711,0
+ADUS.US,D,20201202,000000,101.67,102.87,100.375,102.01,84350,0
+ADUS.US,D,20201203,000000,102.7,102.79,100.82,101.06,44894,0
+ADUS.US,D,20201204,000000,101.89,104.87,101.37,104.37,112319,0
+ADUS.US,D,20201207,000000,104.56,105.92,104.39,105.77,118865,0
+ADUS.US,D,20201208,000000,103,106.28,101.91,105.38,252743,0
+ADUS.US,D,20201209,000000,105.11,107.38,103.25,104.28,135972,0
+ADUS.US,D,20201210,000000,103.85,106,103.75,105.05,58766,0
+ADUS.US,D,20201211,000000,104.45,105.86,103.07,104.78,70872,0
+ADUS.US,D,20201214,000000,105.85,105.92,103.46,103.46,54726,0
+ADUS.US,D,20201215,000000,104.16,108.21,103.745,107.79,95384,0
+ADUS.US,D,20201216,000000,108.55,109.905,107.93,109.29,65939,0
+ADUS.US,D,20201217,000000,109.55,112.56,109.55,112.56,53551,0
+ADUS.US,D,20201218,000000,113.52,116.08,111.12,115.16,317420,0
+ADUS.US,D,20201221,000000,114.1,115.49,111.69,112.99,127951,0
+ADUS.US,D,20201222,000000,112.95,115.3,112.85,114.74,110015,0
+ADUS.US,D,20201223,000000,115,116.2,113.28,115.01,101630,0
+ADUS.US,D,20201224,000000,115.81,116.31,114.08,115.24,37898,0
+ADUS.US,D,20201228,000000,116.07,117.53,115.08,117.12,71901,0
+ADUS.US,D,20201229,000000,117.07,117.61,114.01,116.01,87700,0
+ADUS.US,D,20201230,000000,116.17,116.69,115.56,116.02,49180,0
+ADUS.US,D,20201231,000000,115.81,117.99,114.965,117.09,61737,0
+ADUS.US,D,20210104,000000,117.63,117.655,115.23,116.26,96678,0
+ADUS.US,D,20210105,000000,115.49,116.415,114.49,114.67,169898,0
+ADUS.US,D,20210106,000000,114.13,121.555,113.27,119.74,192498,0
+ADUS.US,D,20210107,000000,120.15,123.58,120.15,123.49,83450,0
+ADUS.US,D,20210108,000000,123.49,123.82,120.55,121.67,87460,0
+ADUS.US,D,20210111,000000,120.97,122.5,119.22,121.1,89094,0
+ADUS.US,D,20210112,000000,120.16,123.29,119.99,121.46,52452,0
+ADUS.US,D,20210113,000000,121.85,121.85,119.37,120.27,88353,0
+ADUS.US,D,20210114,000000,121.49,122.09,119.81,121.33,102750,0
+ADUS.US,D,20210115,000000,120.73,121.76,118.02,120.43,99460,0
+ADUS.US,D,20210119,000000,121.57,122.01,119.05,121.47,104126,0
+ADUS.US,D,20210120,000000,122.23,125.52,121.52,124.95,77458,0
+ADUS.US,D,20210121,000000,125.49,125.965,123.31,124.4,86520,0
+ADUS.US,D,20210122,000000,124.23,127.99,121.45,127.8,74892,0
+ADUS.US,D,20210125,000000,127.57,128.54,122.855,127.46,151107,0
+ADUS.US,D,20210126,000000,128.8,128.8,123.7,124.13,67063,0
+ADUS.US,D,20210127,000000,123.04,123.04,115.42,115.75,119552,0
+ADUS.US,D,20210128,000000,115.38,117.31,111.21,113.91,119043,0
+ADUS.US,D,20210129,000000,113.52,115.34,111.64,112.55,59842,0
+ADUS.US,D,20210201,000000,112.55,114.65,112.13,114.57,76730,0
+ADUS.US,D,20210202,000000,115.08,119.12,114.885,118.21,73711,0
+ADUS.US,D,20210203,000000,118.86,119.87,115.43,118.56,45179,0
+ADUS.US,D,20210204,000000,119.28,122.87,118.145,120.81,53445,0
+ADUS.US,D,20210205,000000,122.05,124.1,119.48,124.1,64534,0
+ADUS.US,D,20210208,000000,125.33,129.005,124.15,126.69,107919,0
+ADUS.US,D,20210209,000000,127.1,127.1,125.4845,126.03,54864,0
+ADUS.US,D,20210210,000000,126.8,127.74,124.565,125.05,55786,0
+ADUS.US,D,20210211,000000,125.48,126.14,123.25,123.75,74805,0
+ADUS.US,D,20210212,000000,123.32,124,122.27,123.17,90491,0
+ADUS.US,D,20210216,000000,123.52,123.52,120.145,121.49,65946,0
+ADUS.US,D,20210217,000000,120.21,121.49,119.23,119.71,61306,0
+ADUS.US,D,20210218,000000,119.15,119.15,115.45,116.82,112023,0
+ADUS.US,D,20210219,000000,116.9,118.2,115.86,117.61,80437,0
+ADUS.US,D,20210222,000000,116.78,116.78,113.46,115.52,35765,0
+ADUS.US,D,20210223,000000,115.23,116.09,112.375,115.09,72025,0
+ADUS.US,D,20210224,000000,115.46,121.99,114.23,121.31,99032,0
+ADUS.US,D,20210225,000000,120.66,121.51,113,113.26,92698,0
+ADUS.US,D,20210226,000000,113.3,113.35,101.75,107.57,175590,0
+ADUS.US,D,20210301,000000,108.09,108.38,101.75,102.46,125114,0
+ADUS.US,D,20210302,000000,100.58,105.11,100.07,104.13,169625,0
+ADUS.US,D,20210303,000000,102.63,103.43,97.275,97.73,130660,0
+ADUS.US,D,20210304,000000,97.12,99.29,92.02,93.01,95027,0
+ADUS.US,D,20210305,000000,93.06,93.98,88.67,93.83,117852,0
+ADUS.US,D,20210308,000000,94.61,97.04,93.88,96.19,103395,0
+ADUS.US,D,20210309,000000,98.84,103.115,97.01,102.73,131912,0
+ADUS.US,D,20210310,000000,104.65,107.09,103.38,103.38,78681,0
+ADUS.US,D,20210311,000000,104.06,104.3825,101.64,102.36,136100,0
+ADUS.US,D,20210312,000000,101.87,106.64,101.87,106.25,155905,0
+ADUS.US,D,20210315,000000,105.8,108.74,105.7,107.82,78675,0
+ADUS.US,D,20210316,000000,108.24,108.24,103.27,104.8,69476,0
+ADUS.US,D,20210317,000000,104.49,106.7,103.14,106.35,86506,0
+ADUS.US,D,20210318,000000,104.86,107.53,104.86,107.17,62905,0
+ADUS.US,D,20210319,000000,107.56,109.98,106.775,109.48,222894,0
+ADUS.US,D,20210322,000000,110,112.3928,108.79,109.52,73476,0
+ADUS.US,D,20210323,000000,109,109.475,103.76,107.69,119223,0
+ADUS.US,D,20210324,000000,108.01,108.93,105.48,105.48,88037,0
+ADUS.US,D,20210325,000000,105.45,105.45,103.03,104.44,74746,0
+ADUS.US,D,20210326,000000,104.6,107.6,104.1,107.6,55869,0
+ADUS.US,D,20210329,000000,107.76,109.74,105.01,105.16,57784,0
+ADUS.US,D,20210330,000000,104.61,106.63,103.5,105.59,64038,0
+ADUS.US,D,20210331,000000,106,108.58,104.58,104.59,104079,0
+ADUS.US,D,20210401,000000,104.95,108.04,104.5,106.49,86692,0
+ADUS.US,D,20210405,000000,107.32,107.4,105.73,106.51,63084,0
+ADUS.US,D,20210406,000000,105.94,106.37,104.14,104.51,80216,0
+ADUS.US,D,20210407,000000,104.51,105.0315,102.59,102.98,87840,0
+ADUS.US,D,20210408,000000,103.84,105.34,102.545,105.34,69885,0
+ADUS.US,D,20210409,000000,105,107.49,104.74,106.84,44295,0
+ADUS.US,D,20210412,000000,107.08,107.675,105.53,106,36069,0
+ADUS.US,D,20210413,000000,105.2,106.85,104.775,106.47,57420,0
+ADUS.US,D,20210414,000000,106.19,107.76,104.55,104.94,32386,0
+ADUS.US,D,20210415,000000,105.53,108.56,105.5,108.46,45914,0
+ADUS.US,D,20210416,000000,109.19,109.757,107.855,108.35,40238,0
+ADUS.US,D,20210419,000000,109,109.24,106.66,107.26,93956,0
+ADUS.US,D,20210420,000000,106.78,108.175,105.86,105.9,49376,0
+ADUS.US,D,20210421,000000,105.61,108.25,105.61,108.25,50930,0
+ADUS.US,D,20210422,000000,108.07,109.8,107.325,109.11,81281,0
+ADUS.US,D,20210423,000000,109.45,111.59,108.71,110.22,74541,0
+ADUS.US,D,20210426,000000,109.4,110.355,107.16,107.37,38883,0
+ADUS.US,D,20210427,000000,106.99,108.28,106.36,107.26,48847,0
+ADUS.US,D,20210428,000000,107.59,110.6,107.59,110.13,61332,0
+ADUS.US,D,20210429,000000,110.53,110.53,107.16,108.59,85089,0
+ADUS.US,D,20210430,000000,107.43,110.32,105.25,105.8,67691,0
+ADUS.US,D,20210503,000000,106.25,107.485,103.59,105.07,156756,0
+ADUS.US,D,20210504,000000,104.3,104.3,94.35,98.83,382351,0
+ADUS.US,D,20210505,000000,98.49,99.05,91.3,92.87,258981,0
+ADUS.US,D,20210506,000000,93.08,95.42,91.14,94.22,255502,0
+ADUS.US,D,20210507,000000,94.62,98.99,94.53,97.27,75759,0
+ADUS.US,D,20210510,000000,97.36,98.659,95.81,96.3,63207,0
+ADUS.US,D,20210511,000000,94.24,98.275,94.24,97.18,59107,0
+ADUS.US,D,20210512,000000,96.24,97.51,95.47,96.33,64372,0
+ADUS.US,D,20210513,000000,96.66,97.42,91.03,91.96,116482,0
+ADUS.US,D,20210514,000000,92.87,96.69,92.25,95.87,57105,0
+ADUS.US,D,20210517,000000,95.51,97.68,93.86,94.39,96649,0
+ADUS.US,D,20210518,000000,94.78,96.3,94.78,95,86924,0
+ADUS.US,D,20210519,000000,94,95.33,92.58,95.14,53784,0
+ADUS.US,D,20210520,000000,95.4,95.92,94.39,95.72,44310,0
+ADUS.US,D,20210521,000000,96.09,96.42,94.4531,94.48,56397,0
+ADUS.US,D,20210524,000000,94.77,95.81,94.53,94.62,63698,0
+ADUS.US,D,20210525,000000,94.68,95.97,94.32,95.02,120976,0
+ADUS.US,D,20210526,000000,94.82,96.84,94.32,95.87,68694,0
+ADUS.US,D,20210527,000000,96.35,96.74,95.08,96,93747,0
+ADUS.US,D,20210528,000000,96.43,96.57,95.195,96.17,81220,0
+ADUS.US,D,20210601,000000,95.93,96.44,94.305,95.44,93020,0
+ADUS.US,D,20210602,000000,95.77,95.77,94.45,95.27,59239,0
+ADUS.US,D,20210603,000000,94.67,95.51,92.73,94.43,74291,0
+ADUS.US,D,20210604,000000,94.9,95.61,94.1478,94.91,35857,0
+ADUS.US,D,20210607,000000,94.99,95.94,94.32,94.8,131483,0
+ADUS.US,D,20210608,000000,95.47,95.47,94.34,94.6,85391,0
+ADUS.US,D,20210609,000000,95.1,95.5,91.94,92.18,135597,0
+ADUS.US,D,20210610,000000,92.71,93.28,91.3129,92.21,97964,0
+ADUS.US,D,20210611,000000,92.13,93.34,90.12,90.97,76996,0
+ADUS.US,D,20210614,000000,90.97,91.49,89.03,90.87,126638,0
+ADUS.US,D,20210615,000000,90.82,91.16,87.89,87.9,101726,0
+ADUS.US,D,20210616,000000,87.9,89.4555,84.18,84.38,235581,0
+ADUS.US,D,20210617,000000,84.46,86.5605,83.16,84.16,171102,0
+ADUS.US,D,20210618,000000,82.97,83.16,80.32,80.75,149074,0
+ADUS.US,D,20210621,000000,83.11,85.0724,82.53,84.35,403871,0
+ADUS.US,D,20210622,000000,84.5,85.44,83.92,84,229550,0
+ADUS.US,D,20210623,000000,84.42,85.95,84.2,85,380176,0
+ADUS.US,D,20210624,000000,85.25,87.17,85.25,86.62,184082,0
+ADUS.US,D,20210625,000000,87,88.26,86.275,88.06,426587,0
+ADUS.US,D,20210628,000000,88.07,88.54,85.4321,86.11,110816,0
+ADUS.US,D,20210629,000000,86.34,87.57,86.0802,87.5,118771,0
+ADUS.US,D,20210630,000000,88.35,88.35,86.81,87.24,176564,0
+ADUS.US,D,20210701,000000,87.47,89.22,87.325,89,137926,0
+ADUS.US,D,20210702,000000,89.37,89.677,87.84,88.89,68654,0
+ADUS.US,D,20210706,000000,89,89,86.13,86.5,400602,0
+ADUS.US,D,20210707,000000,86.65,87.685,84.83,85.6,75096,0
+ADUS.US,D,20210708,000000,84.04,84.27,83.21,83.65,123503,0
+ADUS.US,D,20210709,000000,84.66,85.28,84.58,84.64,96514,0
+ADUS.US,D,20210712,000000,84.55,86.35,83.835,86.32,144481,0
+ADUS.US,D,20210713,000000,86.63,87.777,84.5,84.51,67084,0
+ADUS.US,D,20210714,000000,84.81,84.81,82.4,82.5,64762,0
+ADUS.US,D,20210715,000000,81.86,82.23,80.97,82.11,60978,0
+ADUS.US,D,20210716,000000,82.9,84.1126,82.78,82.84,103862,0
+ADUS.US,D,20210719,000000,81.38,83.58,80.6441,82.1,107719,0
+ADUS.US,D,20210720,000000,82.75,85.33,82.52,83.95,128814,0
+ADUS.US,D,20210721,000000,84.33,84.88,83.7,84.06,110585,0
+ADUS.US,D,20210722,000000,84.24,84.46,82.2,82.64,66754,0
+ADUS.US,D,20210723,000000,82.45,84.73,82.28,84.65,66599,0
+ADUS.US,D,20210726,000000,84.8,85,83.01,83.59,63435,0
+ADUS.US,D,20210727,000000,82.92,83.6765,82.51,83,45805,0
+ADUS.US,D,20210728,000000,83.91,83.91,82.52,83.33,66811,0
+ADUS.US,D,20210729,000000,83.64,84.47,82.8114,83.81,49567,0
+ADUS.US,D,20210730,000000,83.23,86.8,83.23,86.79,129366,0
+ADUS.US,D,20210802,000000,86.86,87.665,84.56,85.11,116023,0
+ADUS.US,D,20210803,000000,89,96.06,88,94.7,314302,0
+ADUS.US,D,20210804,000000,92.86,94.637,90.6571,92,163944,0
+ADUS.US,D,20210805,000000,92.68,92.68,88.77,89.42,97267,0
+ADUS.US,D,20210806,000000,89.56,91.5,88.66,91.4,116726,0
+ADUS.US,D,20210809,000000,91.39,93.16,90.17,93.02,114221,0
+ADUS.US,D,20210810,000000,92.78,92.9826,87.8,90.23,135544,0
+ADUS.US,D,20210811,000000,90.23,91.33,88.93,90.94,65639,0
+ADUS.US,D,20210812,000000,91.11,92.19,89.74,91.25,54520,0
+ADUS.US,D,20210813,000000,91.46,91.9,89.89,90.19,51859,0
+ADUS.US,D,20210816,000000,89.58,91.25,88.52,90.38,68176,0
+ADUS.US,D,20210817,000000,90.23,91,89.49,90.73,41603,0
+ADUS.US,D,20210818,000000,90.4,91.75,90.26,90.6,78973,0
+ADUS.US,D,20210819,000000,90.02,91.13,86.59,86.72,103139,0
+ADUS.US,D,20210820,000000,86.33,87.74,85.3569,87.57,74538,0
+ADUS.US,D,20210823,000000,88.17,89.621,87.54,88.26,58322,0
+ADUS.US,D,20210824,000000,88.51,90.04,87.69,89.78,70976,0
+ADUS.US,D,20210825,000000,89.91,91.87,88.84,89.91,49830,0
+ADUS.US,D,20210826,000000,90.2,90.2,88.53,89.12,53348,0
+ADUS.US,D,20210827,000000,89.22,92.11,89.22,90.49,81701,0
+ADUS.US,D,20210830,000000,90.96,90.96,89.5,89.95,44442,0
+ADUS.US,D,20210831,000000,89.51,90.54,89.33,89.92,97466,0
+ADUS.US,D,20210901,000000,91.59,91.59,88.73,90.24,61013,0
+ADUS.US,D,20210902,000000,90.57,92.76,90.57,92.17,55188,0
+ADUS.US,D,20210903,000000,91.73,91.73,89.62,90.25,49899,0
+ADUS.US,D,20210907,000000,90.17,90.295,88.77,88.84,56057,0
+ADUS.US,D,20210908,000000,88.5,89.46,88.039,88.86,40469,0
+ADUS.US,D,20210909,000000,88.72,89.63,87.91,87.91,49740,0
+ADUS.US,D,20210910,000000,88.22,88.22,84.98,86.53,71249,0
+ADUS.US,D,20210913,000000,87.2,87.58,86.04,87.14,49893,0
+ADUS.US,D,20210914,000000,87.7,88.102,85.72,85.75,84511,0
+ADUS.US,D,20210915,000000,85.59,86.85,84.79,86.5,88442,0
+ADUS.US,D,20210916,000000,86.84,88.53,85.02,85.02,101168,0
+ADUS.US,D,20210917,000000,85.22,86.82,84.98,86.56,206105,0
+ADUS.US,D,20210920,000000,84.43,86.07,81.72,82.76,85615,0
+ADUS.US,D,20210921,000000,83.5,84.76,82.64,83.69,80406,0
+ADUS.US,D,20210922,000000,84.6,85.08,83.35,83.84,42720,0
+ADUS.US,D,20210923,000000,84.24,85.48,84,84.55,52637,0
+ADUS.US,D,20210924,000000,84.02,84.605,82.31,83.02,68371,0
+ADUS.US,D,20210927,000000,82.88,86.86,82.88,85.83,89172,0
+ADUS.US,D,20210928,000000,85.42,85.59,82.47,82.64,112139,0
+ADUS.US,D,20210929,000000,83.17,83.37,81.91,82.27,71073,0
+ADUS.US,D,20210930,000000,82.69,83,79.66,79.75,74730,0
+ADUS.US,D,20211001,000000,80.49,81.03,76.11,78.96,199787,0
+ADUS.US,D,20211004,000000,78.87,79.62,76.91,77.03,89967,0
+ADUS.US,D,20211005,000000,76.87,77.72,75.1,75.74,117091,0
+ADUS.US,D,20211006,000000,75.15,75.375,73.23,74.59,101258,0
+ADUS.US,D,20211007,000000,75.31,76.535,74.35,74.72,75410,0
+ADUS.US,D,20211008,000000,74.94,76.47,74.1534,75.13,65478,0
+ADUS.US,D,20211011,000000,75.38,75.38,73.06,73.22,83471,0
+ADUS.US,D,20211012,000000,73.62,75.89,73.2756,75.43,112958,0
+ADUS.US,D,20211013,000000,75.46,78.06,75.46,76.66,97619,0
+ADUS.US,D,20211014,000000,76.93,78.17,76.17,77,55007,0
+ADUS.US,D,20211015,000000,78.505,78.86,76.98,77,63841,0
+ADUS.US,D,20211018,000000,76.5,77.44,75.421,77,147681,0
+ADUS.US,D,20211019,000000,77.4,78.2737,76.9,77.2,108981,0
+ADUS.US,D,20211020,000000,77.47,79.39,77.37,78.39,98835,0
+ADUS.US,D,20211021,000000,78.54,79.61,78.16,79.5,121999,0
+ADUS.US,D,20211022,000000,79.58,82.55,79.58,82,127463,0
+ADUS.US,D,20211025,000000,82,82.86,81.22,82,117327,0
+ADUS.US,D,20211026,000000,82.05,82.39,81.09,82,99748,0
+ADUS.US,D,20211027,000000,81.6,84.02,80.61,83.56,117209,0
+ADUS.US,D,20211028,000000,83.96,87.7,83.96,87.49,114803,0
+ADUS.US,D,20211029,000000,88.5,94.18,87.195,93.5,286797,0
+ADUS.US,D,20211101,000000,95,97.85,93,96,223748,0
+ADUS.US,D,20211102,000000,90.01,97.24,89.8461,93.04,257565,0
+ADUS.US,D,20211103,000000,93.5,98.83,93.02,98.68,206019,0
+ADUS.US,D,20211104,000000,99.99,102.24,98.05,101.11,220609,0
+ADUS.US,D,20211105,000000,102.32,104.96,101.1554,102.03,175159,0
+ADUS.US,D,20211108,000000,101.84,104.75,101.31,103.64,87776,0
+ADUS.US,D,20211109,000000,103.64,106.35,102.6,105.32,99304,0
+ADUS.US,D,20211110,000000,104.85,108.11,104.66,105.9,130436,0
+ADUS.US,D,20211111,000000,106.11,106.11,104.03,105.18,83968,0
+ADUS.US,D,20211112,000000,105.2,105.2,102.37,102.87,85998,0
+ADUS.US,D,20211115,000000,103.16,104.48,102.415,102.89,69283,0
+ADUS.US,D,20211116,000000,98.545,103.57,98.545,102.44,90865,0
+ADUS.US,D,20211117,000000,101.75,103.09,101.24,102.84,111843,0
+ADUS.US,D,20211118,000000,103.07,103.85,101.85,103.58,124935,0
+ADUS.US,D,20211119,000000,103.12,103.8,100.06,100.37,76405,0
+ADUS.US,D,20211122,000000,101.09,104.77,98.6,102.86,163694,0
+ADUS.US,D,20211123,000000,103.16,103.31,99.86,101.89,95840,0
+ADUS.US,D,20211124,000000,101.84,102.14,99.585,100.02,116780,0
+ADUS.US,D,20211126,000000,97.53,98.13,90.92,91.39,89220,0
+ADUS.US,D,20211129,000000,93.39,93.39,88.56,88.71,98074,0
+ADUS.US,D,20211130,000000,88.03,88.93,86.29,87.22,133008,0
+ADUS.US,D,20211201,000000,88.84,91.21,85,85.21,91805,0
+ADUS.US,D,20211202,000000,85.51,88.995,84.5,88.75,86981,0
+ADUS.US,D,20211203,000000,88.47,88.71,83.78,84.68,112781,0
+ADUS.US,D,20211206,000000,85.81,90.6,85.81,89.51,89633,0
+ADUS.US,D,20211207,000000,90.82,94.845,90.82,92.19,83352,0
+ADUS.US,D,20211208,000000,92.43,93.67,91.67,93.23,45010,0
+ADUS.US,D,20211209,000000,92.04,93.5,91.285,91.54,48320,0
+ADUS.US,D,20211210,000000,92.08,94.16,90.64,91.85,54427,0
+ADUS.US,D,20211213,000000,91.3,92.54,90.18,91,70368,0
+ADUS.US,D,20211214,000000,90.71,92.795,89.49,90.9,64254,0
+ADUS.US,D,20211215,000000,90.44,91.18,88.22,91.01,87138,0
+ADUS.US,D,20211216,000000,91.85,93.36,86.25,86.98,79948,0
+ADUS.US,D,20211217,000000,87.45,91.75,86.81,90.67,542352,0
+ADUS.US,D,20211220,000000,89.75,89.75,85.43,87.76,79334,0
+ADUS.US,D,20211221,000000,88.79,91.47,88.36,89.94,67245,0
+ADUS.US,D,20211222,000000,91.675,91.675,90.02,91.37,51737,0
+ADUS.US,D,20211223,000000,91.68,93.82,91.17,93.31,47300,0
+ADUS.US,D,20211227,000000,93.79,95.5,92.9,95.36,56988,0
+ADUS.US,D,20211228,000000,95.4,96.1,91.3,93.65,49460,0
+ADUS.US,D,20211229,000000,93.96,95.35,92.65,93.78,40392,0
+ADUS.US,D,20211230,000000,93.92,94.81,93.14,93.37,42927,0
+ADUS.US,D,20211231,000000,93.69,94.415,92.34,93.51,62583,0
+ADUS.US,D,20220103,000000,94.2,95.745,92.07,93.6,96436,0
+ADUS.US,D,20220104,000000,93.71,96.9633,90.92,90.93,61223,0
+ADUS.US,D,20220105,000000,91.35,93.34,88.52,88.68,73633,0
+ADUS.US,D,20220106,000000,88.64,89.57,87.025,87.63,61481,0
+ADUS.US,D,20220107,000000,88.04,89.0599,85.58,85.78,37337,0
+ADUS.US,D,20220110,000000,85.46,87.37,82.68,87.06,45540,0
+ADUS.US,D,20220111,000000,87.46,87.79,86.16,87.2,52366,0
+ADUS.US,D,20220112,000000,87.31,88.33,84.64,84.64,48903,0
+ADUS.US,D,20220113,000000,84.83,86.64,83.9761,84.94,39828,0
+ADUS.US,D,20220114,000000,84.37,85.13,82.55,85.05,103171,0
+ADUS.US,D,20220118,000000,84.34,84.61,80.11,80.49,76344,0
+ADUS.US,D,20220119,000000,80.92,80.94,78,79.24,111258,0
+ADUS.US,D,20220120,000000,79.5,81.75,78.88,79.16,63346,0
+ADUS.US,D,20220121,000000,78.3,79.96,77.06,77.24,65996,0
+ADUS.US,D,20220124,000000,76.23,80.36,74.88,80.03,78199,0
+ADUS.US,D,20220125,000000,78.93,79.05,76,77.77,69966,0
+ADUS.US,D,20220126,000000,78.5,79.17,74.55,75.8,59101,0
+ADUS.US,D,20220127,000000,76.24,76.24,73.38,73.5,51998,0
+ADUS.US,D,20220128,000000,73.35,76.42,72,76.19,95227,0
+ADUS.US,D,20220131,000000,76.03,80.01,75.89,79.83,117687,0
+ADUS.US,D,20220201,000000,79.74,80.54,77.28,80.02,216374,0
+ADUS.US,D,20220202,000000,80.61,80.82,77.405,77.79,81724,0
+ADUS.US,D,20220203,000000,77.09,77.41,75.59,75.83,93110,0
+ADUS.US,D,20220204,000000,75.5,76.86,74.13,76.3,87652,0
+ADUS.US,D,20220207,000000,76.29,77.225,74.28,74.62,73695,0
+ADUS.US,D,20220208,000000,74.43,76.8,74.28,76.49,88839,0
+ADUS.US,D,20220209,000000,77.45,79.27,76.94,77.07,129264,0
+ADUS.US,D,20220210,000000,75.75,78.14,75.75,76.41,102499,0
+ADUS.US,D,20220211,000000,76.67,77.3,74.59,75.78,63211,0
+ADUS.US,D,20220214,000000,76.05,76.065,73.705,75.15,76637,0
+ADUS.US,D,20220215,000000,76.34,77.53,75.525,76.9,86430,0
+ADUS.US,D,20220216,000000,77.18,77.18,75.14,76.52,48459,0
+ADUS.US,D,20220217,000000,76.11,76.845,73.4,73.58,68799,0
+ADUS.US,D,20220218,000000,73.43,75.02,71.54,71.84,102412,0
+ADUS.US,D,20220222,000000,71.16,72.41,70.57,71.43,98909,0
+ADUS.US,D,20220223,000000,71.89,72.05,70,70.43,178717,0
+ADUS.US,D,20220224,000000,68.7,75.22,68.57,75.15,165552,0
+ADUS.US,D,20220225,000000,70.37,85.44,70.37,84.84,162779,0
+ADUS.US,D,20220228,000000,83.07,85.59,82.88,85.04,103445,0
+ADUS.US,D,20220301,000000,84.65,85.95,82.37,84.83,92584,0
+ADUS.US,D,20220302,000000,84.23,85.52,78.42,81.29,98818,0
+ADUS.US,D,20220303,000000,80.75,81.05,79.3,80.43,102397,0
+ADUS.US,D,20220304,000000,79.66,82.11,77.78,81.77,86281,0
+ADUS.US,D,20220307,000000,81.78,81.78,80.16,80.58,54384,0
+ADUS.US,D,20220308,000000,80.51,83.52,80.15,80.61,80259,0
+ADUS.US,D,20220309,000000,82.22,83.7,80.85,81.03,50323,0
+ADUS.US,D,20220310,000000,79.49,80.665,78.92,80.59,33412,0
+ADUS.US,D,20220311,000000,81.12,81.55,77.95,78.16,64110,0
+ADUS.US,D,20220314,000000,78.16,78.71,74.2,74.5,74273,0
+ADUS.US,D,20220315,000000,75.45,76.29,73.91,75.92,61757,0
+ADUS.US,D,20220316,000000,77.08,78.47,76.06,78.23,103416,0
+ADUS.US,D,20220317,000000,77.7,81.345,77.33,81.3,61115,0
+ADUS.US,D,20220318,000000,82.05,82.33,79.88,81.35,130062,0
+ADUS.US,D,20220321,000000,81.32,82,79.11,79.94,42646,0
+ADUS.US,D,20220322,000000,79.89,81.82,79.63,80.91,63651,0
+ADUS.US,D,20220323,000000,80.1,80.49,78.37,79.95,49225,0
+ADUS.US,D,20220324,000000,80.71,82.135,79.55,81.44,64838,0
+ADUS.US,D,20220325,000000,81.61,82.37,80.75,81.53,41795,0
+ADUS.US,D,20220328,000000,81.75,83.02,81.09,82.98,31658,0
+ADUS.US,D,20220329,000000,84.43,89.3,84,88.4,191081,0
+ADUS.US,D,20220330,000000,88.09,90.94,87.18,90.33,120715,0
+ADUS.US,D,20220331,000000,90.77,94.99,90.72,93.29,123717,0
+ADUS.US,D,20220401,000000,92.94,94.38,88.62,90.83,101691,0
+ADUS.US,D,20220404,000000,90.89,90.89,87.13,87.9,56200,0
+ADUS.US,D,20220405,000000,87.82,88.555,85.55,86.12,39821,0
+ADUS.US,D,20220406,000000,85.23,86.79,84.2905,86.07,55455,0
+ADUS.US,D,20220407,000000,86.1,90.09,86.1,89.34,71363,0
+ADUS.US,D,20220408,000000,88.96,91.71,88.96,89.3,92311,0
+ADUS.US,D,20220411,000000,89.11,90.45,88.63,88.79,130122,0
+ADUS.US,D,20220412,000000,87.34,89.409,85.94,86.84,90320,0
+ADUS.US,D,20220413,000000,87.98,89.15,87.485,88.82,56916,0
+ADUS.US,D,20220414,000000,88.81,89.47,88.44,89.46,61107,0
+ADUS.US,D,20220418,000000,88.99,90.315,88.435,89.18,52427,0
+ADUS.US,D,20220419,000000,88.92,92.38,88.92,90.35,52423,0
+ADUS.US,D,20220420,000000,91.37,92.58,89.99,92,44389,0
+ADUS.US,D,20220421,000000,92.28,92.99,90.33,90.34,51830,0
+ADUS.US,D,20220422,000000,90.25,91.39,83.59,85.12,91923,0
+ADUS.US,D,20220425,000000,83.96,88.68,83.96,88.61,92590,0
+ADUS.US,D,20220426,000000,87.39,88.28,85.7922,86.01,64297,0
+ADUS.US,D,20220427,000000,85.94,86.5,83.721,84.4,52889,0
+ADUS.US,D,20220428,000000,85.49,85.74,81.42,84.88,59803,0
+ADUS.US,D,20220429,000000,84.62,85.91,83.53,84.28,64841,0
+ADUS.US,D,20220502,000000,84.41,85.595,82.7525,84.31,160726,0
+ADUS.US,D,20220503,000000,84.01,84.47,78.8473,82.34,142688,0
+ADUS.US,D,20220504,000000,82.88,85.8,82.4,85.32,133887,0
+ADUS.US,D,20220505,000000,84.73,84.73,79.6,80.49,94034,0
+ADUS.US,D,20220506,000000,80.68,81.055,78.62,80.29,58542,0
+ADUS.US,D,20220509,000000,79.45,79.6,77.27,78.39,72201,0
+ADUS.US,D,20220510,000000,79.5,80.88,77.68,80.75,69718,0
+ADUS.US,D,20220511,000000,80.38,81.7799,77.85,78.05,65916,0
+ADUS.US,D,20220512,000000,77.55,82.07,77.245,81.82,73615,0
+ADUS.US,D,20220513,000000,82.4,83.69,81.02,81.54,79173,0
+ADUS.US,D,20220516,000000,81.67,82.88,80.81,81.93,47617,0
+ADUS.US,D,20220517,000000,83.24,83.84,82.12,83.14,42027,0
+ADUS.US,D,20220518,000000,82.19,82.38,80.9,81.74,79680,0
+ADUS.US,D,20220519,000000,81.07,84.41,81.07,83.09,84662,0
+ADUS.US,D,20220520,000000,83.83,84.71,81.9,84.54,107066,0
+ADUS.US,D,20220523,000000,85.1,85.88,83,83.52,112366,0
+ADUS.US,D,20220524,000000,82.57,85.51,82.55,85.18,82009,0
+ADUS.US,D,20220525,000000,84.61,86.975,84.08,85.95,64560,0
+ADUS.US,D,20220526,000000,86.16,88.01,85.12,85.47,69954,0
+ADUS.US,D,20220527,000000,85.44,87.815,83.73,83.83,73135,0
+ADUS.US,D,20220531,000000,83.54,85.67,82.1,83.5,100608,0
+ADUS.US,D,20220601,000000,83.76,84.98,80.21,80.73,70915,0
+ADUS.US,D,20220602,000000,81.09,84.49,81.04,83.74,56601,0
+ADUS.US,D,20220603,000000,82.76,83.23,81.38,82.56,53731,0
+ADUS.US,D,20220606,000000,83.6,84.34,82.7103,83.04,35446,0
+ADUS.US,D,20220607,000000,82.21,83.75,81.91,83.71,33277,0
+ADUS.US,D,20220608,000000,82.99,83.59,81.4,81.69,32074,0
+ADUS.US,D,20220609,000000,81.17,82.12,80.62,81.02,35714,0
+ADUS.US,D,20220610,000000,79.66,81.87,79.66,81.41,35579,0
+ADUS.US,D,20220613,000000,79.43,79.78,77.425,78.25,49653,0
+ADUS.US,D,20220614,000000,78.21,78.21,75.29,77.15,68203,0
+ADUS.US,D,20220615,000000,77.81,79.28,77.125,78.23,54323,0
+ADUS.US,D,20220616,000000,76.56,77.01,75.55,76.83,56969,0
+ADUS.US,D,20220617,000000,77.23,79.35,76.68,77.81,74554,0
+ADUS.US,D,20220621,000000,75,76.83,73.655,75.3,100204,0
+ADUS.US,D,20220622,000000,74.83,78.93,74.83,78.29,81556,0
+ADUS.US,D,20220623,000000,78.25,81.73,77.83,81.73,66479,0
+ADUS.US,D,20220624,000000,82.58,86.32,82.53,86.18,129116,0
+ADUS.US,D,20220627,000000,86.86,87.1,85.04,87.03,142758,0
+ADUS.US,D,20220628,000000,87.18,87.455,82.93,83.12,88008,0
+ADUS.US,D,20220629,000000,84.93,86.43,82.45,85.06,110566,0
+ADUS.US,D,20220630,000000,84.1,87.88,82.49,83.28,88790,0
+ADUS.US,D,20220701,000000,82.62,84.77,81.46,84.62,85593,0
+ADUS.US,D,20220705,000000,83.68,85.49,82.09,84.99,103302,0
+ADUS.US,D,20220706,000000,85.01,85.29,83.03,84.18,45427,0
+ADUS.US,D,20220707,000000,84.62,87.26,84.62,87.15,50054,0
+ADUS.US,D,20220708,000000,86.35,88.72,86.02,87.63,50082,0
+ADUS.US,D,20220711,000000,87.14,89.38,86.42,88.2,56464,0
+ADUS.US,D,20220712,000000,87.98,88.58,85.65,86.45,62785,0
+ADUS.US,D,20220713,000000,85.2,87.76,85.105,86.39,54144,0
+ADUS.US,D,20220714,000000,85.6,88.52,85,88.38,43401,0
+ADUS.US,D,20220715,000000,89.78,90.51,88.99,89.94,91637,0
+ADUS.US,D,20220718,000000,90.13,90.76,88.45,89.86,83558,0
+ADUS.US,D,20220719,000000,90.17,93.26,90.17,92.04,81067,0
+ADUS.US,D,20220720,000000,92.36,94.05,91.57,92.03,102089,0
+ADUS.US,D,20220721,000000,91.75,95.23,91,95.23,61032,0
+ADUS.US,D,20220722,000000,95.23,95.39,93.43,93.9,63266,0
+ADUS.US,D,20220725,000000,93.9,94.4899,92.68,93.69,57117,0
+ADUS.US,D,20220726,000000,93.79,94.53,91.93,93.86,63014,0
+ADUS.US,D,20220727,000000,94.83,95.92,93.26,94.95,65926,0
+ADUS.US,D,20220728,000000,94.92,94.92,92.63,93.9,50025,0
+ADUS.US,D,20220729,000000,93.82,93.8709,92.19,92.81,59264,0
+ADUS.US,D,20220801,000000,92.9,96.19,92.1,95.19,119776,0
+ADUS.US,D,20220802,000000,96.22,98.81,94.57,95.69,119391,0
+ADUS.US,D,20220803,000000,95.83,97.33,92.68,95.18,85020,0
+ADUS.US,D,20220804,000000,94.5,95.55,92.65,92.69,117454,0
+ADUS.US,D,20220805,000000,92.53,93.37,91.58,93.36,63384,0
+ADUS.US,D,20220808,000000,93.56,94.93,92.56,93.39,53666,0
+ADUS.US,D,20220809,000000,92.92,94.17,92.57,93.38,67904,0
+ADUS.US,D,20220810,000000,94.25,94.25,92,93.91,67390,0
+ADUS.US,D,20220811,000000,94.24,94.84,93.18,93.19,54591,0
+ADUS.US,D,20220812,000000,93.54,94.89,93.1,94.41,62013,0
+ADUS.US,D,20220815,000000,94.3,96.24,93.75,96.17,57492,0
+ADUS.US,D,20220816,000000,96.15,96.15,94.9,95.85,59964,0
+ADUS.US,D,20220817,000000,94.88,94.88,93.81,94.61,43200,0
+ADUS.US,D,20220818,000000,95.02,95.67,94.11,95.49,50523,0
+ADUS.US,D,20220819,000000,95.12,97.42,94.44,96.23,66974,0
+ADUS.US,D,20220822,000000,95.24,97.19,95.12,96.08,58505,0
+ADUS.US,D,20220823,000000,96.02,96.68,93.43,93.55,77055,0
+ADUS.US,D,20220824,000000,93.35,94.96,91.46,91.75,89660,0
+ADUS.US,D,20220825,000000,91.98,94.4475,91.04,93.56,71605,0
+ADUS.US,D,20220826,000000,93.76,93.76,89.66,89.99,60040,0
+ADUS.US,D,20220829,000000,89.25,90.12,87.74,89,53152,0
+ADUS.US,D,20220830,000000,89.15,89.67,88.37,88.44,70874,0
+ADUS.US,D,20220831,000000,88.77,89.82,88.77,89.22,83568,0
+ADUS.US,D,20220901,000000,88.48,89,85,87.28,103082,0
+ADUS.US,D,20220902,000000,88.21,89.56,87.22,87.92,80735,0
+ADUS.US,D,20220906,000000,87.72,88.56,85.64,87.93,120554,0
+ADUS.US,D,20220907,000000,87.72,91.81,87.46,91.64,101465,0
+ADUS.US,D,20220908,000000,91.22,93.82,91.22,93.65,64765,0
+ADUS.US,D,20220909,000000,94.1,94.43,92.86,93.56,57724,0
+ADUS.US,D,20220912,000000,93.36,94.75,92.53,93.86,62205,0
+ADUS.US,D,20220913,000000,92.71,93.27,90.55,91.62,68687,0
+ADUS.US,D,20220914,000000,91.74,91.92,90.45,91.04,59895,0
+ADUS.US,D,20220915,000000,91.04,92.3,90.67,91.44,51831,0
+ADUS.US,D,20220916,000000,90.62,92.66,89.24,92.32,206617,0
+ADUS.US,D,20220919,000000,91.36,92.605,90.31,92.31,65548,0
+ADUS.US,D,20220920,000000,91.5,92.36,90.54,92.06,82084,0
+ADUS.US,D,20220921,000000,92.88,94.58,91.95,93.22,120459,0
+ADUS.US,D,20220922,000000,92.86,92.86,89.96,91.22,186108,0
+ADUS.US,D,20220923,000000,90.88,90.92,88.25,89.35,73692,0
+ADUS.US,D,20220926,000000,88.86,92.49,88.46,91.95,95334,0
+ADUS.US,D,20220927,000000,92.42,93.42,91.225,93.29,130374,0
+ADUS.US,D,20220928,000000,93.53,95.11,92.68,95,136877,0
+ADUS.US,D,20220929,000000,94.62,95.21,93.01,95.12,166275,0
+ADUS.US,D,20220930,000000,95.36,97.881,93.68,95.24,207654,0
+ADUS.US,D,20221003,000000,95.68,97.07,92.04,97,268308,0
+ADUS.US,D,20221004,000000,98.75,102.2275,96.84,98.38,139571,0
+ADUS.US,D,20221005,000000,97.95,99.065,96.36,97.43,71818,0
+ADUS.US,D,20221006,000000,97.5,98.41,96.9175,97.89,48129,0
+ADUS.US,D,20221007,000000,96.7,97.95,95.57,97.09,55025,0
+ADUS.US,D,20221010,000000,97.14,100.16,96.52,98.5,66339,0
+ADUS.US,D,20221011,000000,98.4,99.8657,97.02,98.87,126773,0
+ADUS.US,D,20221012,000000,98.95,101.47,98.95,101.03,110082,0
+ADUS.US,D,20221013,000000,100.5,105.79,99.26,104.77,147402,0
+ADUS.US,D,20221014,000000,105.21,106.395,101.07,102.25,150615,0
+ADUS.US,D,20221017,000000,103.23,105.1699,101.56,103.97,177983,0
+ADUS.US,D,20221018,000000,104.91,106.52,103.55,103.97,147151,0
+ADUS.US,D,20221019,000000,103.76,104.36,101.965,104.15,98476,0
+ADUS.US,D,20221020,000000,103.62,104.62,102.46,104.53,80945,0
+ADUS.US,D,20221021,000000,104.7,105.33,102.14,105.17,192498,0
+ADUS.US,D,20221024,000000,106.35,106.82,103.79,105.09,91791,0
+ADUS.US,D,20221025,000000,105.88,108.3,105.88,108.28,91319,0
+ADUS.US,D,20221026,000000,109.18,112.11,108.18,112.06,124524,0
+ADUS.US,D,20221027,000000,111.88,111.88,100.97,101.27,242533,0
+ADUS.US,D,20221028,000000,101.81,105.48,100.81,105.27,129339,0
+ADUS.US,D,20221031,000000,106.17,106.17,101.45,102.42,165756,0
+ADUS.US,D,20221101,000000,107.11,111.13,102.32,108.58,195527,0
+ADUS.US,D,20221102,000000,108.53,111.5,105.95,107.8,158055,0
+ADUS.US,D,20221103,000000,107.6,109.18,106.265,108,168820,0
+ADUS.US,D,20221104,000000,109.25,110.18,107.295,109.25,96936,0
+ADUS.US,D,20221107,000000,109.25,110.59,108.15,109.79,87574,0
+ADUS.US,D,20221108,000000,109.77,109.9434,105.3,106.78,179269,0
+ADUS.US,D,20221109,000000,106.88,107.075,105.36,105.94,107311,0
+ADUS.US,D,20221110,000000,108.42,108.58,105.04,106.43,114277,0
+ADUS.US,D,20221111,000000,107.07,107.07,104.24,105.16,68587,0
+ADUS.US,D,20221114,000000,105.33,106.99,104.93,105.95,88357,0
+ADUS.US,D,20221115,000000,106.48,107.9635,105.86,106.26,72939,0
+ADUS.US,D,20221116,000000,106.35,107.32,105.22,105.6,42780,0
+ADUS.US,D,20221117,000000,105.61,107.76,104.05,107.15,84286,0
+ADUS.US,D,20221118,000000,108.39,108.5,106.03,107.21,91372,0
+ADUS.US,D,20221121,000000,106.14,106.61,104.475,104.61,79598,0
+ADUS.US,D,20221122,000000,104.62,107.79,104.55,107.76,67273,0
+ADUS.US,D,20221123,000000,108.39,108.775,105.89,108.59,48005,0
+ADUS.US,D,20221125,000000,107.65,108.97,107.62,107.64,21248,0
+ADUS.US,D,20221128,000000,107.09,110.92,107.09,108.2,81535,0
+ADUS.US,D,20221129,000000,108.5,109.4099,106.69,107.2,47254,0
+ADUS.US,D,20221130,000000,106.71,110.92,106.09,110.28,81110,0
+ADUS.US,D,20221201,000000,111.17,111.22,109.32,110.5,90884,0
+ADUS.US,D,20221202,000000,109.9,112.89,109.9,112.55,63013,0
+ADUS.US,D,20221205,000000,112.5,112.5,106.915,107.25,99580,0
+ADUS.US,D,20221206,000000,107.35,107.77,105.265,106.73,84405,0
+ADUS.US,D,20221207,000000,107.23,107.91,105.775,106.06,39718,0
+ADUS.US,D,20221208,000000,105.96,106.7787,105.29,105.89,72309,0
+ADUS.US,D,20221209,000000,105.83,106.34,103.12,103.17,72595,0
+ADUS.US,D,20221212,000000,103.73,105.45,103.185,105.33,89139,0
+ADUS.US,D,20221213,000000,107.39,108.47,104.67,106.31,115375,0
+ADUS.US,D,20221214,000000,106.55,107.45,105.14,106.19,67201,0
+ADUS.US,D,20221215,000000,105.85,105.85,103.5,103.63,87872,0
+ADUS.US,D,20221216,000000,102.76,103.52,100.45,102.54,534002,0
+ADUS.US,D,20221219,000000,103.02,103.93,101.02,103.23,79446,0
+ADUS.US,D,20221220,000000,102.93,104.39,102.26,102.83,42796,0
+ADUS.US,D,20221221,000000,102.84,105.16,101.9701,102.84,48300,0
+ADUS.US,D,20221222,000000,102.16,102.515,100.36,101.73,51928,0
+ADUS.US,D,20221223,000000,101.58,101.94,100.32,100.96,54972,0
+ADUS.US,D,20221227,000000,101.46,101.63,98.14,98.34,71025,0
+ADUS.US,D,20221228,000000,98.83,100.33,98.07,98.46,58094,0
+ADUS.US,D,20221229,000000,98.8,100.935,98.4831,100.03,59152,0
+ADUS.US,D,20221230,000000,99.8,100.92,98.51,99.49,78758,0
+ADUS.US,D,20230103,000000,99.7,100.56,97.25,99.3,71385,0
+ADUS.US,D,20230104,000000,99.64,101.52,97.5,101.24,119097,0
+ADUS.US,D,20230105,000000,100.76,101.49,97.825,98.9,84846,0
+ADUS.US,D,20230106,000000,99.83,103.0425,99.25,101.35,69951,0
+ADUS.US,D,20230109,000000,102.35,102.83,100.66,100.66,55581,0
+ADUS.US,D,20230110,000000,101.16,102.045,100.5,101.52,70431,0
+ADUS.US,D,20230111,000000,101.84,102.43,100.01,102.15,70298,0
+ADUS.US,D,20230112,000000,102.49,103.33,100.79,102.64,63618,0
+ADUS.US,D,20230113,000000,101.89,106.27,101.89,104.42,63584,0
+ADUS.US,D,20230117,000000,104.67,106.425,104.42,105.36,47849,0
+ADUS.US,D,20230118,000000,105.5,107.115,105.18,105.46,75942,0
+ADUS.US,D,20230119,000000,104.75,107.815,104.11,106.99,71431,0
+ADUS.US,D,20230120,000000,107.84,109.67,106.45,109.58,89841,0
+ADUS.US,D,20230123,000000,109.21,112.6099,108.66,112.28,69799,0
+ADUS.US,D,20230124,000000,111.59,112.2,109.12,109.83,59748,0
+ADUS.US,D,20230125,000000,109.21,110.02,106.685,107.16,76609,0
+ADUS.US,D,20230126,000000,107.8,108.15,105.39,106.93,54827,0
+ADUS.US,D,20230127,000000,106.48,107.32,105.31,106.4,48205,0
+ADUS.US,D,20230130,000000,106.12,107.645,105.28,106.04,50750,0
+ADUS.US,D,20230131,000000,106.48,108.17,106.36,107.52,68316,0
+ADUS.US,D,20230201,000000,106.7,109.42,106.18,108.65,79961,0
+ADUS.US,D,20230202,000000,108.7,110.615,108.19,109.21,84930,0
+ADUS.US,D,20230203,000000,107.995,110.28,107.995,109.46,79470,0
+ADUS.US,D,20230206,000000,109.32,109.81,104.53,104.95,74383,0
+ADUS.US,D,20230207,000000,104.9,106.82,103.28,106.31,67648,0
+ADUS.US,D,20230208,000000,106.23,107.83,105.49,105.64,67408,0
+ADUS.US,D,20230209,000000,106.05,107.18,104.58,104.7,86186,0
+ADUS.US,D,20230210,000000,104.58,107.81,104.58,106.56,90219,0
+ADUS.US,D,20230213,000000,106.41,107.51,105.39,106.78,57984,0
+ADUS.US,D,20230214,000000,106.3,107.89,103.92,104.9,66277,0
+ADUS.US,D,20230215,000000,104.35,106.49,103.9,105.99,52030,0
+ADUS.US,D,20230216,000000,104.92,108.37,104.2,106.91,88774,0
+ADUS.US,D,20230217,000000,107.35,108.075,106.15,107.32,69673,0
+ADUS.US,D,20230221,000000,106.34,107,104.625,105.36,110788,0
+ADUS.US,D,20230222,000000,105.75,108.35,105.3,107.82,102399,0
+ADUS.US,D,20230223,000000,107.67,108,104.3,106.31,105644,0
+ADUS.US,D,20230224,000000,104.71,106.6499,102.851,104.59,138857,0
+ADUS.US,D,20230227,000000,104.15,106.93,103.7,105.93,185628,0
+ADUS.US,D,20230228,000000,109.17,114.99,107.09,108.64,204056,0
+ADUS.US,D,20230301,000000,107.25,108.3,104.34,107.22,85350,0
+ADUS.US,D,20230302,000000,107.11,109.99,106.725,107.16,106388,0
+ADUS.US,D,20230303,000000,106.76,107.94,105.75,107.21,90520,0
+ADUS.US,D,20230306,000000,107.68,107.9,103.135,103.63,100889,0
+ADUS.US,D,20230307,000000,103.73,104.7,102.35,103.55,101053,0
+ADUS.US,D,20230308,000000,103.71,103.71,101.74,102.96,86590,0
+ADUS.US,D,20230309,000000,103.28,103.61,99.94,100.68,131727,0
+ADUS.US,D,20230310,000000,100.13,101.2,98.08,98.74,98444,0
+ADUS.US,D,20230313,000000,97.94,99.97,97.75,97.97,110568,0
+ADUS.US,D,20230314,000000,99.64,100.59,98,100.34,121318,0
+ADUS.US,D,20230315,000000,99.52,100.01,97.61,99.01,107117,0
+ADUS.US,D,20230316,000000,98.02,99.6688,97.02,98.54,115580,0
+ADUS.US,D,20230317,000000,97.36,99.91,96.755,97.94,298262,0
+ADUS.US,D,20230320,000000,98.44,99.6,97.9925,99,114839,0
+ADUS.US,D,20230321,000000,99.71,101.715,98.5,101.14,138223,0
+ADUS.US,D,20230322,000000,100.91,101.75,98.96,98.96,90622,0
+ADUS.US,D,20230323,000000,99.65,100.43,98.81,99.71,94701,0
+ADUS.US,D,20230324,000000,99.45,103.02,98.7,102.95,77475,0
+ADUS.US,D,20230327,000000,103.67,105.82,102.13,104.91,91337,0
+ADUS.US,D,20230328,000000,104.51,104.76,102.75,104.34,54933,0
+ADUS.US,D,20230329,000000,105.21,105.725,101.32,104.14,84946,0
+ADUS.US,D,20230330,000000,104.43,104.89,99.23,102.84,61817,0
+ADUS.US,D,20230331,000000,103.44,107.1,103.44,106.76,127770,0
+ADUS.US,D,20230403,000000,107.41,107.735,104.92,107.54,81563,0
+ADUS.US,D,20230404,000000,108.22,108.68,103.67,104.35,176934,0
+ADUS.US,D,20230405,000000,104.36,108.62,102.93,108.19,116445,0
+ADUS.US,D,20230406,000000,108.44,109.5,107.47,108.56,73001,0
+ADUS.US,D,20230410,000000,108.32,111.22,107.59,110.94,111829,0
+ADUS.US,D,20230411,000000,111.21,113.03,111.21,112.14,54192,0
+ADUS.US,D,20230412,000000,112.45,113.66,111.73,112.22,54699,0
+ADUS.US,D,20230413,000000,112.44,112.94,110.3401,111.76,134581,0
+ADUS.US,D,20230414,000000,111.9,112.38,110.43,111.17,52638,0
+ADUS.US,D,20230417,000000,111.08,111.4,109.29,110.11,60040,0
+ADUS.US,D,20230418,000000,110.26,110.26,107.7,109.12,57601,0
+ADUS.US,D,20230419,000000,109.01,110.18,107.77,109.37,66485,0
+ADUS.US,D,20230420,000000,109.3,112.95,109.08,112.78,115632,0
+ADUS.US,D,20230421,000000,112.92,113.22,111.38,112.47,62881,0
+ADUS.US,D,20230424,000000,112.47,114.0699,111.41,113.39,58221,0
+ADUS.US,D,20230425,000000,112.77,113.94,112.03,113.29,110584,0
+ADUS.US,D,20230426,000000,112.62,113.57,111.5,112.54,66904,0
+ADUS.US,D,20230427,000000,112.3,114.97,111.71,114.02,147602,0
+ADUS.US,D,20230428,000000,95,95,77.47,81.74,1517350,0
+ADUS.US,D,20230501,000000,83.6,90.12,82.855,88.78,480480,0
+ADUS.US,D,20230502,000000,88.31,89.1,83.46,86.5,535045,0
+ADUS.US,D,20230503,000000,86.5,87.41,82.42,83.51,366121,0
+ADUS.US,D,20230504,000000,82.51,82.63,77.3,80.75,365690,0
+ADUS.US,D,20230505,000000,82.15,83.93,81.83,81.96,241135,0
+ADUS.US,D,20230508,000000,82.26,84.27,80.7,83.65,243566,0
+ADUS.US,D,20230509,000000,83.52,83.6,81.9701,82.9,98131,0
+ADUS.US,D,20230510,000000,83.93,84.6,81.75,81.99,136783,0
+ADUS.US,D,20230511,000000,81.3,83.87,80.1,83.11,179863,0
+ADUS.US,D,20230512,000000,83.57,86.08,83.57,85.91,114337,0
+ADUS.US,D,20230515,000000,86.14,87.51,85.415,85.85,113533,0
+ADUS.US,D,20230516,000000,85.91,87.77,85.605,86.39,130164,0
+ADUS.US,D,20230517,000000,86.79,88.775,85.34,88.01,128642,0
+ADUS.US,D,20230518,000000,88.18,88.31,86.35,88.02,142283,0
+ADUS.US,D,20230519,000000,88.99,88.99,87.39,88.59,107596,0
+ADUS.US,D,20230522,000000,88.61,89.67,87.78,88.32,89328,0
+ADUS.US,D,20230523,000000,88.13,90.22,87.92,89.41,118857,0
+ADUS.US,D,20230524,000000,88.72,88.82,86.7,88.44,116091,0
+ADUS.US,D,20230525,000000,87.83,89.27,86.955,88.84,104546,0
+ADUS.US,D,20230526,000000,88.66,89.27,88.27,88.81,135523,0
+ADUS.US,D,20230530,000000,88.73,89.61,88.34,88.37,108150,0
+ADUS.US,D,20230531,000000,88.31,90.69,88.13,90.15,177326,0
+ADUS.US,D,20230601,000000,89.77,91.122,89.17,90.61,102648,0
+ADUS.US,D,20230602,000000,91.45,93.41,91.2,93.11,99107,0
+ADUS.US,D,20230605,000000,92.62,94.005,92.27,93.43,137861,0
+ADUS.US,D,20230606,000000,93.59,95,93.17,93.84,130996,0
+ADUS.US,D,20230607,000000,94.15,95.63,93.77,94,142252,0
+ADUS.US,D,20230608,000000,93.93,95.55,93.04,94.32,138603,0
+ADUS.US,D,20230609,000000,94.02,94.505,92,92.48,170458,0
+ADUS.US,D,20230612,000000,92.69,93.34,91.45,92.81,98035,0
+ADUS.US,D,20230613,000000,92.93,94.976,92.93,94.38,119129,0
+ADUS.US,D,20230614,000000,94.39,94.83,92.9,93.11,104073,0
+ADUS.US,D,20230615,000000,92.61,93.33,92.04,92.21,127665,0
+ADUS.US,D,20230616,000000,93.02,93.355,90.44,91.81,348912,0
+ADUS.US,D,20230620,000000,92,92.31,89.6,90.36,175857,0
+ADUS.US,D,20230621,000000,90.24,92.08,89.4,91.37,200376,0
+ADUS.US,D,20230622,000000,91.37,91.5,90.02,91.5,137992,0
+ADUS.US,D,20230623,000000,90.64,92.51,90.56,91.21,180713,0
+ADUS.US,D,20230626,000000,91.08,91.7,90.17,90.33,161776,0
+ADUS.US,D,20230627,000000,90.17,92.2,90.17,92.12,114515,0
+ADUS.US,D,20230628,000000,91.77,92.25,90.983,91.9,71905,0
+ADUS.US,D,20230629,000000,92.4,93.98,92.4,93.33,89605,0
+ADUS.US,D,20230630,000000,93.88,95.2314,92.62,92.7,174412,0
+ADUS.US,D,20230703,000000,92.7,92.9533,90.18,90.7,65499,0
+ADUS.US,D,20230705,000000,90.36,91.66,89.215,90.09,190271,0
+ADUS.US,D,20230706,000000,89.49,89.84,87.97,87.97,90324,0
+ADUS.US,D,20230707,000000,87.97,88.74,86.1,86.45,139024,0
+ADUS.US,D,20230710,000000,86.79,88.28,86.79,87.49,126098,0
+ADUS.US,D,20230711,000000,87.64,88.7,86.71,86.76,132276,0
+ADUS.US,D,20230712,000000,87.37,87.37,86.32,86.55,162120,0
+ADUS.US,D,20230713,000000,87,87.7792,86.5,87.46,140798,0
+ADUS.US,D,20230714,000000,87.46,90.35,87.46,90.25,99492,0
+ADUS.US,D,20230717,000000,90.13,91.64,90.13,91.55,81991,0
+ADUS.US,D,20230718,000000,91.69,92.86,91.545,92.07,78706,0
+ADUS.US,D,20230719,000000,92.12,92.73,91.125,92.09,98820,0
+ADUS.US,D,20230720,000000,92.3,93.8,92.13,92.58,226196,0
+ADUS.US,D,20230721,000000,92.93,93.51,91.465,91.54,68954,0
+ADUS.US,D,20230724,000000,91.88,91.88,90.61,91.49,62434,0
+ADUS.US,D,20230725,000000,91.4,92.36,91.22,91.32,90823,0
+ADUS.US,D,20230726,000000,91.03,91.49,89.43,89.48,93171,0
+ADUS.US,D,20230727,000000,90.2,90.2,87.97,90.07,107918,0
+ADUS.US,D,20230728,000000,90.67,91.76,90.25,90.59,79290,0
+ADUS.US,D,20230731,000000,90.29,92.41,90.29,91.57,131193,0
+ADUS.US,D,20230801,000000,94.55,95.61,89.96,92.94,143583,0
+ADUS.US,D,20230802,000000,93,95.84,93,95.52,102518,0
+ADUS.US,D,20230803,000000,94.83,95.17,93.41,94.74,114173,0
+ADUS.US,D,20230804,000000,94.43,95.04,92.75,93.82,96807,0
+ADUS.US,D,20230807,000000,93.82,94.7694,92.52,94.23,131771,0
+ADUS.US,D,20230808,000000,93.93,94.66,93.55,94.47,80589,0
+ADUS.US,D,20230809,000000,94.15,95.68,93.93,95.62,67712,0
+ADUS.US,D,20230810,000000,96.07,97.06,93.92,93.94,102237,0
+ADUS.US,D,20230811,000000,93.82,95.28,93.82,94.46,119687,0
+ADUS.US,D,20230814,000000,93.96,95.47,92.45,95.44,113181,0
+ADUS.US,D,20230815,000000,95.42,96.45,94.51,96.3,100513,0
+ADUS.US,D,20230816,000000,96.02,96.86,93.38,93.41,104387,0
+ADUS.US,D,20230817,000000,93.15,93.21,89.98,90.11,82265,0
+ADUS.US,D,20230818,000000,89.52,91.85,89.52,91.12,113165,0
+ADUS.US,D,20230821,000000,90.89,92.295,90.61,92.16,79219,0
+ADUS.US,D,20230822,000000,92.06,92.29,90.72,91,41587,0
+ADUS.US,D,20230823,000000,91.12,91.5,90.17,90.5,63033,0
+ADUS.US,D,20230824,000000,90.27,90.32,88.52,88.59,74881,0
+ADUS.US,D,20230825,000000,89.47,89.49,87.99,89.37,71526,0
+ADUS.US,D,20230828,000000,89.34,90.9511,89.09,89.81,55940,0
+ADUS.US,D,20230829,000000,89.75,90.31,88.635,89.3,59796,0
+ADUS.US,D,20230830,000000,89.36,90.465,89.31,89.46,65953,0
+ADUS.US,D,20230831,000000,89.6,89.76,87.56,87.7,88745,0
+ADUS.US,D,20230901,000000,87.86,88.77,86.77,86.91,60100,0
+ADUS.US,D,20230905,000000,86.51,86.51,83.37,83.81,85665,0
+ADUS.US,D,20230906,000000,83.65,84.4,82.565,83.24,75763,0
+ADUS.US,D,20230907,000000,83.54,84.255,82.69,83.86,79883,0
+ADUS.US,D,20230908,000000,83.87,84.54,83.3,84.39,75574,0
+ADUS.US,D,20230911,000000,84.64,84.96,83.72,83.99,80694,0
+ADUS.US,D,20230912,000000,84.12,84.51,81.9744,82.88,71884,0
+ADUS.US,D,20230913,000000,82.65,84.99,82.27,84.45,113341,0
+ADUS.US,D,20230914,000000,85,85.245,84.17,84.79,49960,0
+ADUS.US,D,20230915,000000,85.08,85.08,83.215,83.62,268214,0
+ADUS.US,D,20230918,000000,83.91,84.16,83.154,83.64,73026,0
+ADUS.US,D,20230919,000000,83.69,84.47,83.46,83.66,41535,0
+ADUS.US,D,20230920,000000,84.24,85.82,84.22,85.08,58704,0
+ADUS.US,D,20230921,000000,84.96,85.76,84.04,85.66,63071,0
+ADUS.US,D,20230922,000000,85.92,86.95,85.66,85.72,56227,0
+ADUS.US,D,20230925,000000,85.63,86.92,85.365,86.71,47796,0
+ADUS.US,D,20230926,000000,86.68,86.68,84.37,84.4,40888,0
+ADUS.US,D,20230927,000000,85.1,85.39,83.64,84.14,38610,0
+ADUS.US,D,20230928,000000,84.33,86.22,83.85,86.16,105935,0
+ADUS.US,D,20230929,000000,86.32,86.32,85.08,85.19,94274,0
+ADUS.US,D,20231002,000000,84.79,85.8236,84,84.93,75285,0
+ADUS.US,D,20231003,000000,84.47,84.47,82.57,82.85,48062,0
+ADUS.US,D,20231004,000000,84.545,84.545,81.99,82.67,49423,0
+ADUS.US,D,20231005,000000,82.09,83.405,82.01,83.29,59941,0
+ADUS.US,D,20231006,000000,83.28,84.425,82.5427,83.56,52783,0
+ADUS.US,D,20231009,000000,83.26,84.54,82.84,83.84,45467,0
+ADUS.US,D,20231010,000000,84,84.33,83.21,83.22,58187,0
+ADUS.US,D,20231011,000000,83.6,83.985,80.01,82.77,66456,0
+ADUS.US,D,20231012,000000,83.27,83.92,80.665,80.97,46562,0
+ADUS.US,D,20231013,000000,80.67,81.87,79.59,80.27,89681,0
+ADUS.US,D,20231016,000000,81.33,83.29,80.25,81.85,74347,0
+ADUS.US,D,20231017,000000,81.93,83.981,81.93,83.44,69380,0
+ADUS.US,D,20231018,000000,83.13,83.825,81.83,81.91,46510,0
+ADUS.US,D,20231019,000000,81.92,82.21,80.8901,81.31,54532,0
+ADUS.US,D,20231020,000000,81.73,82.295,80.91,80.94,78682,0
+ADUS.US,D,20231023,000000,81.08,81.71,79.755,79.89,93495,0
+ADUS.US,D,20231024,000000,80.17,82.75,80.17,82.27,196202,0
+ADUS.US,D,20231025,000000,81.78,82.835,80.45,80.53,73325,0
+ADUS.US,D,20231026,000000,80.33,82.0699,80.32,81.31,76435,0
+ADUS.US,D,20231027,000000,81.06,82.19,80.56,81.93,75048,0
+ADUS.US,D,20231030,000000,82.13,83.457,81.66,83.19,76011,0
+ADUS.US,D,20231031,000000,82.43,84.5199,78.68,78.9,121842,0
+ADUS.US,D,20231101,000000,78.9,80.94,78.35,80.83,114501,0
+ADUS.US,D,20231102,000000,81.48,82.55,80.68,82.09,64952,0
+ADUS.US,D,20231103,000000,83.08,85.03,83.08,84.67,62684,0
+ADUS.US,D,20231106,000000,84.27,85.2,83.54,84.83,103024,0
+ADUS.US,D,20231107,000000,84.63,85.17,83.55,83.75,55480,0
+ADUS.US,D,20231108,000000,83.45,84.075,82.41,83.03,37179,0
+ADUS.US,D,20231109,000000,83.14,83.65,81.78,82.59,51887,0
+ADUS.US,D,20231110,000000,82.52,83.12,81.51,82.36,79059,0
+ADUS.US,D,20231113,000000,82.59,83.08,81.67,82.05,63543,0
+ADUS.US,D,20231114,000000,83.72,87.535,83.46,87.47,98821,0
+ADUS.US,D,20231115,000000,87.29,89.05,86.21,86.29,62375,0
+ADUS.US,D,20231116,000000,86.28,86.955,85.63,85.92,54740,0
+ADUS.US,D,20231117,000000,86.85,86.9,85.53,85.84,49395,0
+ADUS.US,D,20231120,000000,86.2,87.81,86.15,87.72,44662,0
+ADUS.US,D,20231121,000000,87.79,88.38,87.15,87.34,45419,0
+ADUS.US,D,20231122,000000,88.14,89.02,87.59,88.76,35635,0
+ADUS.US,D,20231124,000000,88.905,89.36,88.67,88.95,17716,0
+ADUS.US,D,20231127,000000,88.52,89.5,88.4067,89.01,65784,0
+ADUS.US,D,20231128,000000,89.02,89.29,88.6293,89.16,42103,0
+ADUS.US,D,20231129,000000,89.33,90.62,87.62,87.7,69476,0
+ADUS.US,D,20231130,000000,87.79,88.74,86.804,87.2,85580,0
+ADUS.US,D,20231201,000000,87.01,89.58,85.43,89.58,66654,0
+ADUS.US,D,20231204,000000,88.91,91.74,88.91,91.47,81246,0
+ADUS.US,D,20231205,000000,90.98,91.85,90.1,91.7,63169,0
+ADUS.US,D,20231206,000000,92,93.0527,89.695,90.09,71266,0
+ADUS.US,D,20231207,000000,90.57,90.57,88.85,89.35,79407,0
+ADUS.US,D,20231208,000000,89.27,91.87,87.7501,91.73,90994,0
+ADUS.US,D,20231211,000000,92.19,92.76,90.82,92.62,60679,0
+ADUS.US,D,20231212,000000,93.5,94.8199,92.85,94.41,64131,0
+ADUS.US,D,20231213,000000,94.33,96.9,93.81,96.86,69978,0
+ADUS.US,D,20231214,000000,97.52,97.65,95.36,95.98,95384,0
+ADUS.US,D,20231215,000000,96,96.25,92.62,92.76,452923,0
+ADUS.US,D,20231218,000000,93.61,94.59,92.9023,94.44,83835,0
+ADUS.US,D,20231219,000000,95.21,96.72,95.085,96,85176,0
+ADUS.US,D,20231220,000000,96,97.37,94.645,94.66,68776,0
+ADUS.US,D,20231221,000000,95.2,96.47,94.45,96.43,53419,0
+ADUS.US,D,20231222,000000,96.61,97.3128,95.76,96.35,53577,0
+ADUS.US,D,20231226,000000,96.93,97.28,95.57,96.92,62822,0
+ADUS.US,D,20231227,000000,97.02,97.04,95,95.52,90507,0
+ADUS.US,D,20231228,000000,95.16,96.06,94,94.41,101025,0
+ADUS.US,D,20231229,000000,94.04,94.04,92.13,92.85,99153,0
+ADUS.US,D,20240102,000000,92.64,95.195,92.64,93.23,84130,0
+ADUS.US,D,20240103,000000,92.99,93.28,90.625,90.64,70957,0
+ADUS.US,D,20240104,000000,91.11,91.11,89.28,89.91,100793,0
+ADUS.US,D,20240105,000000,89.43,90.11,88.22,88.26,64312,0
+ADUS.US,D,20240108,000000,88.66,90.91,88.66,90.76,58237,0
+ADUS.US,D,20240109,000000,89.76,90.167,89.03,89.24,52790,0
+ADUS.US,D,20240110,000000,88.87,88.87,87.89,88.62,57454,0
+ADUS.US,D,20240111,000000,88.35,89.0195,88.005,88.63,90008,0
+ADUS.US,D,20240112,000000,89.61,90.005,86.295,86.99,114231,0
+ADUS.US,D,20240116,000000,86.64,89.7,86.45,89.49,162148,0
+ADUS.US,D,20240117,000000,88.59,90.865,88.59,89.7,94295,0
+ADUS.US,D,20240118,000000,90.07,90.59,88.53,90.54,70011,0
+ADUS.US,D,20240119,000000,91.03,91.33,89.695,91.19,60006,0
+ADUS.US,D,20240122,000000,91.92,92.24,90.97,91.49,79425,0
+ADUS.US,D,20240123,000000,92.38,92.38,90.41,90.64,76215,0
+ADUS.US,D,20240124,000000,91.64,91.64,89.46,90.11,73739,0
+ADUS.US,D,20240125,000000,90.54,90.875,88.13,88.94,72031,0
+ADUS.US,D,20240126,000000,89,89.54,88.15,89.5,98464,0
+ADUS.US,D,20240129,000000,89.4,90.705,87.385,88.95,168924,0
+ADUS.US,D,20240130,000000,88.52,90.12,88,88.18,64846,0
+ADUS.US,D,20240131,000000,88.39,89.325,86.43,86.6,88496,0
+ADUS.US,D,20240201,000000,86.61,88.49,86.61,88.49,95943,0
+ADUS.US,D,20240202,000000,87.61,89,87.61,88.88,79521,0
+ADUS.US,D,20240205,000000,88.01,89.33,87.9725,89.11,80947,0
+ADUS.US,D,20240206,000000,88.85,89.405,87.24,87.4,89897,0
+ADUS.US,D,20240207,000000,87.96,88.37,86.6,86.78,106557,0
+ADUS.US,D,20240208,000000,86.7,90.92,86.17,90.91,211646,0
+ADUS.US,D,20240209,000000,90.91,94.53,90.29,94.24,136608,0
+ADUS.US,D,20240212,000000,94.45,97.215,93.67,95.52,123322,0
+ADUS.US,D,20240213,000000,93.66,94.42,89.465,90.42,167290,0
+ADUS.US,D,20240214,000000,91.41,92.28,90.69,92.28,53581,0
+ADUS.US,D,20240215,000000,92.38,94.56,92.31,93.84,73835,0
+ADUS.US,D,20240216,000000,93.96,96.83,93.482,94.3,101619,0
+ADUS.US,D,20240220,000000,93.22,93.98,91.33,91.62,84814,0
+ADUS.US,D,20240221,000000,91.12,91.44,89.88,91.44,70734,0
+ADUS.US,D,20240222,000000,90.92,91.7,89.27,90,120237,0
+ADUS.US,D,20240223,000000,89.83,90.32,88.89,89.1,97202,0
+ADUS.US,D,20240226,000000,85.94,89.19,85.94,87.33,386781,0
+ADUS.US,D,20240227,000000,91.41,96.72,90,92.1,375460,0
+ADUS.US,D,20240228,000000,92.28,93.115,90.6225,91.85,171482,0
+ADUS.US,D,20240229,000000,93.2,93.2,91.03,92.28,118921,0
+ADUS.US,D,20240301,000000,92.61,94.125,92.02,93.86,101109,0
+ADUS.US,D,20240304,000000,93.86,96.3525,92.57,95.75,123606,0
+ADUS.US,D,20240305,000000,95.42,98,95.42,97.69,132095,0
+ADUS.US,D,20240306,000000,97.39,99.89,97.04,99.25,162044,0
+ADUS.US,D,20240307,000000,99.35,101.14,99.35,100.6,164365,0
+ADUS.US,D,20240308,000000,101.2,104.61,100.735,102.25,166096,0
+ADUS.US,D,20240311,000000,101.56,101.875,98.58,98.76,95750,0
+ADUS.US,D,20240312,000000,98.58,99.42,97.44,98.58,75569,0
+ADUS.US,D,20240313,000000,98.51,99.53,98.465,99.1,90174,0
+ADUS.US,D,20240314,000000,98.61,99.59,96.865,98.05,138141,0
+ADUS.US,D,20240315,000000,97.15,98.3187,96.01,96.76,209163,0
+ADUS.US,D,20240318,000000,96.78,101.64,95.395,101.2,155306,0
+ADUS.US,D,20240319,000000,100.7,102.57,100.35,100.54,109696,0
+ADUS.US,D,20240320,000000,100.43,101.555,99.95,101.24,71728,0
+ADUS.US,D,20240321,000000,101.96,102.355,100.34,101.3,114669,0
+ADUS.US,D,20240322,000000,101.77,103.91,101.04,103.5,135660,0
+ADUS.US,D,20240325,000000,103.51,104.29,102.095,102.71,71841,0
+ADUS.US,D,20240326,000000,103.61,103.7298,101.655,102.56,121616,0
+ADUS.US,D,20240327,000000,102.81,104.22,102.81,103.74,79444,0
+ADUS.US,D,20240328,000000,103.62,104.425,102.976,103.34,75973,0
+ADUS.US,D,20240401,000000,103.93,104.39,102.25,103.18,99379,0
+ADUS.US,D,20240402,000000,102.12,102.28,100.39,101.66,110701,0
+ADUS.US,D,20240403,000000,100.94,103.21,100.94,102.59,79188,0
+ADUS.US,D,20240404,000000,103.2,103.73,102.05,102.16,97307,0
+ADUS.US,D,20240405,000000,101.79,104.18,101.79,102.11,80802,0
+ADUS.US,D,20240408,000000,103.2,103.2,101.052,101.19,74984,0
+ADUS.US,D,20240409,000000,101.55,102.08,97.5,98.67,160942,0
+ADUS.US,D,20240410,000000,96.72,98.1303,95.865,97.02,161987,0
+ADUS.US,D,20240411,000000,97.19,99.55,97.18,99.28,146251,0
+ADUS.US,D,20240412,000000,98.57,99.56,97.56,97.85,64825,0
+ADUS.US,D,20240415,000000,97.97,97.9983,96.64,96.73,114777,0
+ADUS.US,D,20240416,000000,97.5,99.12,96.59,96.99,172469,0
+ADUS.US,D,20240417,000000,97.26,99.52,96.25,96.62,108623,0
+ADUS.US,D,20240418,000000,96.45,97.65,95.8,97.16,116382,0
+ADUS.US,D,20240419,000000,96.66,98.12,95.87,97.27,78091,0
+ADUS.US,D,20240422,000000,97.51,97.76,93.27,93.49,187615,0
+ADUS.US,D,20240423,000000,89.23,95.16,87.881,94.76,412526,0
+ADUS.US,D,20240424,000000,93.87,95.86,92.4,95.5,228748,0
+ADUS.US,D,20240425,000000,94.32,94.32,91.51,91.7,159016,0
+ADUS.US,D,20240426,000000,91.23,95.17,90.9,94.54,205950,0
+ADUS.US,D,20240429,000000,94.54,95.08,93.4,94.18,146740,0
+ADUS.US,D,20240430,000000,93.83,96.49,93.39,96.15,157244,0
+ADUS.US,D,20240501,000000,96.04,99.77,96.04,98.4,164551,0
+ADUS.US,D,20240502,000000,98.91,99.645,96.66,98.41,156393,0
+ADUS.US,D,20240503,000000,99.28,99.28,96.39,98.2,117674,0
+ADUS.US,D,20240506,000000,98.82,98.82,97.275,97.89,119427,0
+ADUS.US,D,20240507,000000,99.9,105.53,97.53,104.59,281392,0
+ADUS.US,D,20240508,000000,104.05,107.54,104.05,107.09,145433,0
+ADUS.US,D,20240509,000000,107.3,107.3,104.65,106.1,153538,0
+ADUS.US,D,20240510,000000,105.98,109.42,105.26,109.26,111054,0
+ADUS.US,D,20240513,000000,109.7,110.88,108.43,110.57,105145,0
+ADUS.US,D,20240514,000000,111,111.99,109.56,109.86,111987,0
+ADUS.US,D,20240515,000000,110.85,111.89,109.51,110.87,147827,0
+ADUS.US,D,20240516,000000,110.86,111.01,109.11,110.29,66815,0
+ADUS.US,D,20240517,000000,110.74,111.28,109.94,110.66,105373,0
+ADUS.US,D,20240520,000000,111.16,111.16,109.69,110.66,60845,0
+ADUS.US,D,20240521,000000,110.1,111.61,109.835,110.76,58354,0
+ADUS.US,D,20240522,000000,110.74,111.8,109.66,110.27,97369,0
+ADUS.US,D,20240523,000000,110.22,111,108.8,109.04,59883,0
+ADUS.US,D,20240524,000000,109.78,111.61,109.4,111.61,63377,0
+ADUS.US,D,20240528,000000,112.5,112.91,111.111,111.81,89941,0
+ADUS.US,D,20240529,000000,110.76,112.32,110.48,110.94,58127,0
+ADUS.US,D,20240530,000000,111.28,112.5,110.015,111.73,66731,0
+ADUS.US,D,20240531,000000,112.31,115.1,112.31,114.81,144559,0
+ADUS.US,D,20240603,000000,114.87,115.32,112.19,113.47,62353,0
+ADUS.US,D,20240604,000000,112.69,114.015,111.55,113.59,88201,0
+ADUS.US,D,20240605,000000,113.69,114.805,112.65,114.7,104109,0
+ADUS.US,D,20240606,000000,114.09,116.89,113.81,116.07,187688,0
+ADUS.US,D,20240607,000000,116.15,116.65,114.29,114.54,77302,0
+ADUS.US,D,20240610,000000,113.35,117.77,112.15,116.8,244652,0
+ADUS.US,D,20240611,000000,116.8,118.92,114.44,118.02,130663,0
+ADUS.US,D,20240612,000000,118.99,119.98,117.27,118.45,162308,0
+ADUS.US,D,20240613,000000,117.7,118.87,114.45,116.14,132970,0
+ADUS.US,D,20240614,000000,114.95,116.92,111.84,116.43,128190,0
+ADUS.US,D,20240617,000000,116.13,118.22,116.13,117.7,72125,0
+ADUS.US,D,20240618,000000,118.11,119.79,117.3,119.3,111472,0
+ADUS.US,D,20240620,000000,118.5,119.11,116.01,116.9,82654,0
+ADUS.US,D,20240621,000000,116.93,118.61,116.27,118.45,174465,0
+ADUS.US,D,20240624,000000,118.62,120.31,118.37,119.39,66751,0
+ADUS.US,D,20240625,000000,119.28,120.53,118.88,120.4,58394,0
+ADUS.US,D,20240626,000000,120.06,120.45,119.001,119.52,75096,0
+ADUS.US,D,20240627,000000,112.49,115.08,110.48,114.21,882445,0
+ADUS.US,D,20240628,000000,115.24,117.525,114.29,116.11,883979,0
+ADUS.US,D,20240701,000000,116.69,117.97,115.63,116.16,235659,0
+ADUS.US,D,20240702,000000,115.94,117.67,115.94,116.65,158248,0
+ADUS.US,D,20240703,000000,116.46,117.99,116.2177,117.38,104242,0
+ADUS.US,D,20240705,000000,117,117.87,116.2,117.73,130201,0
+ADUS.US,D,20240708,000000,118.01,119.72,117.22,118.84,213274,0
+ADUS.US,D,20240709,000000,118.75,119.36,116.58,116.95,114908,0
+ADUS.US,D,20240710,000000,117.5,118.83,117.12,118.78,162936,0
+ADUS.US,D,20240711,000000,119.7,121.06,118.745,119.78,135152,0
+ADUS.US,D,20240712,000000,120.6,121.42,120.27,120.9,99932,0
+ADUS.US,D,20240715,000000,121.21,123.15,120.03,120.4,126202,0
+ADUS.US,D,20240716,000000,121.47,123.85,121.47,122.83,122229,0
+ADUS.US,D,20240717,000000,122.4,124.295,121.89,122.05,165283,0
+ADUS.US,D,20240718,000000,121.59,123.67,118.86,119.22,109463,0
+ADUS.US,D,20240719,000000,119.85,120.77,118.56,118.82,89401,0
+ADUS.US,D,20240722,000000,119.4,121.4,118.62,121.38,230920,0
+ADUS.US,D,20240723,000000,121.4,123.0657,120.53,121.17,158334,0
+ADUS.US,D,20240724,000000,121.33,123.98,121.145,123.67,152021,0
+ADUS.US,D,20240725,000000,123.97,124.48,120.81,121.12,254684,0
+ADUS.US,D,20240726,000000,122.83,124.02,121.71,123.52,244594,0
+ADUS.US,D,20240729,000000,123.95,125.24,122.39,122.67,104928,0
+ADUS.US,D,20240730,000000,123.1,124.09,121.25,121.47,178541,0
+ADUS.US,D,20240731,000000,121.95,123.67,120.6,121.36,121054,0
+ADUS.US,D,20240801,000000,121.78,122.955,119.88,121.95,166556,0
+ADUS.US,D,20240802,000000,118.97,121.26,118.4,120.32,111753,0
+ADUS.US,D,20240805,000000,117.52,118.04,114.97,117.71,177213,0
+ADUS.US,D,20240806,000000,118.51,126.7,118.51,124.5,324001,0
+ADUS.US,D,20240807,000000,125.09,125.22,121,122.22,152278,0
+ADUS.US,D,20240808,000000,123.46,124.73,122.56,124.47,144455,0
+ADUS.US,D,20240809,000000,124.67,125.81,123.52,124.63,73363,0
+ADUS.US,D,20240812,000000,124.24,125.68,122.32,125.5,135592,0
+ADUS.US,D,20240813,000000,126.52,128.79,126.19,128.76,136306,0
+ADUS.US,D,20240814,000000,129.19,129.985,127.46,128.04,162902,0
+ADUS.US,D,20240815,000000,129.6,131.6,128.7,130.55,164750,0
+ADUS.US,D,20240816,000000,130.93,131.6527,130.03,131.35,82683,0
+ADUS.US,D,20240819,000000,131.54,132.715,131.04,132.05,124047,0
+ADUS.US,D,20240820,000000,132.14,132.55,130,130.35,79771,0
+ADUS.US,D,20240821,000000,131.25,133.25,129.995,132.45,107168,0
+ADUS.US,D,20240822,000000,132.75,133.04,131.77,132.39,79727,0
+ADUS.US,D,20240823,000000,132.65,134.78,132.49,133.58,114812,0
+ADUS.US,D,20240826,000000,134.59,134.76,132.47,133.03,129654,0
+ADUS.US,D,20240827,000000,132.93,133.4,131.81,132.42,94423,0
+ADUS.US,D,20240828,000000,132.49,133.205,131.62,132.14,142319,0
+ADUS.US,D,20240829,000000,132.34,133.16,131.08,131.08,144460,0
+ADUS.US,D,20240830,000000,131.57,133.59,131.15,133.01,123415,0
+ADUS.US,D,20240903,000000,132.16,132.41,129.53,130.01,123653,0
+ADUS.US,D,20240904,000000,129.11,131.12,129.1,130.58,79630,0
+ADUS.US,D,20240905,000000,130.71,130.87,128.645,129.58,67440,0
+ADUS.US,D,20240906,000000,129.53,130.21,125.48,126.37,106021,0
+ADUS.US,D,20240909,000000,126.57,127.12,123.16,126.85,77610,0
+ADUS.US,D,20240910,000000,126.74,127.62,125.69,127.03,81402,0
+ADUS.US,D,20240911,000000,126.59,129.09,126.06,129.05,80122,0
+ADUS.US,D,20240912,000000,129.15,129.51,127.85,128.4,104235,0
+ADUS.US,D,20240913,000000,129.53,131.29,129.53,130.13,64563,0
+ADUS.US,D,20240916,000000,130.25,132.06,130.23,132,148343,0
+ADUS.US,D,20240917,000000,132,133.67,132,132.47,125623,0
+ADUS.US,D,20240918,000000,132.47,136.12,131.255,132.52,120270,0
+ADUS.US,D,20240919,000000,134.6,135.87,132.34,133.05,135771,0
+ADUS.US,D,20240920,000000,133.05,133.275,130.09,130.44,414124,0
+ADUS.US,D,20240923,000000,131.17,132.86,130.895,132.84,92244,0
+ADUS.US,D,20240924,000000,132.78,133.755,131.81,133.29,114683,0
+ADUS.US,D,20240925,000000,133.94,134.2,132.45,133.16,123189,0
+ADUS.US,D,20240926,000000,133.77,133.77,131.62,131.83,103237,0
+ADUS.US,D,20240927,000000,132.13,132.13,129.665,130.95,129949,0
+ADUS.US,D,20240930,000000,131.03,133.11,130.44,133.03,126794,0
+ADUS.US,D,20241001,000000,132.48,132.48,128.47,128.72,128761,0
+ADUS.US,D,20241002,000000,128.51,130.94,127.465,127.66,114974,0
+ADUS.US,D,20241003,000000,127.4,128.23,126.55,126.56,71128,0
+ADUS.US,D,20241004,000000,127.55,128.15,126.07,126.31,78097,0
+ADUS.US,D,20241007,000000,125.67,126.34,124.44,124.72,72296,0
+ADUS.US,D,20241008,000000,125.59,130.18,124.53,129.02,130955,0
+ADUS.US,D,20241009,000000,128.55,131.79,127.71,129.34,128383,0
+ADUS.US,D,20241010,000000,128.33,129.1,126.155,127.44,114529,0
+ADUS.US,D,20241011,000000,128.48,130.66,128.48,130.63,70707,0
+ADUS.US,D,20241014,000000,130.32,132.35,130.15,131.81,63683,0
+ADUS.US,D,20241015,000000,131.48,134.03,130.79,130.81,149636,0
+ADUS.US,D,20241016,000000,131.46,134.32,130.93,132.76,158882,0
+ADUS.US,D,20241017,000000,132.82,133.36,131.61,133.01,76767,0
+ADUS.US,D,20241018,000000,133.01,133.535,131.65,131.81,85349,0
+ADUS.US,D,20241021,000000,131.62,131.97,130.26,130.95,76524,0
+ADUS.US,D,20241022,000000,129.99,131.05,129.68,130.08,114334,0
+ADUS.US,D,20241023,000000,129.67,130.18,128.16,129.39,80507,0
+ADUS.US,D,20241024,000000,129.24,129.99,128.73,129.1,158532,0
+ADUS.US,D,20241025,000000,129.49,130.5966,127.01,127.96,106849,0
+ADUS.US,D,20241028,000000,129.01,129.07,127.97,128.29,124905,0
+ADUS.US,D,20241029,000000,127.92,129.79,127.13,129.78,91889,0
+ADUS.US,D,20241030,000000,128.78,128.78,124.95,125.69,131498,0
+ADUS.US,D,20241031,000000,125.14,126.02,123.45,124.42,120655,0
+ADUS.US,D,20241101,000000,124.68,127.61,124.68,126.27,143685,0
+ADUS.US,D,20241104,000000,125.32,129.4125,125.32,128.96,206283,0
+ADUS.US,D,20241105,000000,124.82,126.51,117.27,124.17,242438,0
+ADUS.US,D,20241106,000000,129.4,133.81,127.13,130.96,209331,0
+ADUS.US,D,20241107,000000,131.51,133.41,128.53,129.08,197656,0
+ADUS.US,D,20241108,000000,128.97,129.81,127.46,127.58,140597,0
+ADUS.US,D,20241111,000000,129.05,129.21,127.35,127.95,79589,0
+ADUS.US,D,20241112,000000,127.65,128.48,125.58,126.15,83926,0
+ADUS.US,D,20241113,000000,127.1,127.1877,123.2,123.29,107157,0
+ADUS.US,D,20241114,000000,123.56,123.56,120.88,122.07,105546,0
+ADUS.US,D,20241115,000000,122.21,122.64,119.4,119.78,129357,0
+ADUS.US,D,20241118,000000,119.86,120.65,118.1138,118.27,134236,0
+ADUS.US,D,20241119,000000,117.36,120.4,116.69,120.2,113453,0
+ADUS.US,D,20241120,000000,120.31,121.82,119.57,120.99,131208,0
+ADUS.US,D,20241121,000000,121.53,121.53,118.305,120.84,125032,0
+ADUS.US,D,20241122,000000,121.48,124.37,121.435,124.32,154539,0
+ADUS.US,D,20241125,000000,124.93,125.92,121.77,122.95,141294,0
+ADUS.US,D,20241126,000000,122.77,124.56,122.17,124.41,130280,0
+ADUS.US,D,20241127,000000,124.64,125.155,120.97,121.29,107867,0
+ADUS.US,D,20241129,000000,122.35,123.5195,121.3,122.84,63892,0
+ADUS.US,D,20241202,000000,122.98,123.19,121.5,123.09,127629,0
+ADUS.US,D,20241203,000000,124.07,124.07,121.66,122.2,86334,0
+ADUS.US,D,20241204,000000,122.57,123.75,122.15,123.6,92090,0
+ADUS.US,D,20241205,000000,123.33,123.33,120.01,120.27,111741,0
+ADUS.US,D,20241206,000000,120.42,121,119.025,120.74,131458,0
+ADUS.US,D,20241209,000000,120.46,122.11,120.35,120.72,93393,0
+ADUS.US,D,20241210,000000,121.69,123.46,120.43,122.955,89441,0
+ADUS.US,D,20241211,000000,123,123,120.1015,120.9,99255,0
+ADUS.US,D,20241212,000000,120.9,124.01,120.38,122,137707,0
+ADUS.US,D,20241213,000000,121.71,125.13,121.5,125,191398,0
+ADUS.US,D,20241216,000000,126,131.9779,125.515,130.41,367170,0
+ADUS.US,D,20241217,000000,130.47,131.38,128.435,130.73,273349,0
+ADUS.US,D,20241218,000000,131.73,131.93,128.34,129.75,305655,0
+ADUS.US,D,20241219,000000,129.32,130.88,126.08,129.6,255793,0
+ADUS.US,D,20241220,000000,128.93,132.55,126.14,131.4,473672,0
+ADUS.US,D,20241223,000000,130.85,131.82,128.13,128.86,134949,0
+ADUS.US,D,20241224,000000,129.41,130.2,127.648,128.89,44766,0
+ADUS.US,D,20241226,000000,128.18,130.23,128.18,130.18,56799,0
+ADUS.US,D,20241227,000000,129.77,130.33,127.34,128.24,71011,0
+ADUS.US,D,20241230,000000,127.48,128.2371,126.26,126.28,72655,0
+ADUS.US,D,20241231,000000,127,127.89,125.09,125.35,89089,0
+ADUS.US,D,20250102,000000,125.4,125.765,123.95,124.26,211644,0
+ADUS.US,D,20250103,000000,124.79,125.55,124.51,124.59,63490,0
+ADUS.US,D,20250106,000000,124.12,125.91,123.79,125.7,177553,0
+ADUS.US,D,20250107,000000,126.27,126.635,124.22,125.7,129222,0
+ADUS.US,D,20250108,000000,125.42,127,124.635,126.42,109891,0
+ADUS.US,D,20250110,000000,125.23,126.28,124.31,125.34,146160,0
+ADUS.US,D,20250113,000000,125.17,126.84,124.1624,126.34,117782,0
+ADUS.US,D,20250114,000000,126.9,129.02,125.34,128.55,105062,0
+ADUS.US,D,20250115,000000,130.22,131.409,129.76,131.27,105858,0
+ADUS.US,D,20250116,000000,131.27,133.7,130.855,133.325,121651,0
+ADUS.US,D,20250117,000000,133.83,134.17,132.455,133.87,122605,0
+ADUS.US,D,20250121,000000,134.29,136.68,134.29,135.92,123816,0
+ADUS.US,D,20250122,000000,135.93,136.72,131.75,132.66,238168,0
+ADUS.US,D,20250123,000000,132.46,132.46,125.82,127.11,180448,0
+ADUS.US,D,20250124,000000,126.86,130.7,126.44,130.62,132235,0
+ADUS.US,D,20250127,000000,130.11,133.68,130.11,132.81,109234,0
+ADUS.US,D,20250128,000000,132.81,134.64,130.08,132.19,193950,0
+ADUS.US,D,20250129,000000,131.39,131.39,126.06,126.27,164096,0
+ADUS.US,D,20250130,000000,126.97,127.64,124.57,126.33,213559,0
+ADUS.US,D,20250131,000000,126.06,127.725,124.04,125.16,157610,0
+ADUS.US,D,20250203,000000,124.8,126.125,123.805,125.09,246949,0
+ADUS.US,D,20250204,000000,124.85,124.89,122.79,123.02,125394,0
+ADUS.US,D,20250205,000000,123.3,124.245,122.91,123.73,141543,0
+ADUS.US,D,20250206,000000,123.44,124,119.35,119.74,190746,0
+ADUS.US,D,20250207,000000,119.74,120.845,115.96,116.1,190809,0
+ADUS.US,D,20250210,000000,116.68,118.14,115.91,116.46,160882,0
+ADUS.US,D,20250211,000000,116.76,117.01,113.69,114.67,181348,0
+ADUS.US,D,20250212,000000,113.73,114.92,113.575,114.26,398188,0
+ADUS.US,D,20250213,000000,115.18,117.07,114.24,115.49,191865,0
+ADUS.US,D,20250214,000000,116.14,116.81,112.91,113.22,148957,0
+ADUS.US,D,20250218,000000,113.21,115.84,113.095,113.64,185337,0
+ADUS.US,D,20250219,000000,113.37,115.44,113,113.22,108666,0
+ADUS.US,D,20250220,000000,112.87,113.5,111.796,112.07,162564,0
+ADUS.US,D,20250221,000000,112.37,112.37,108.16,109.23,242244,0
+ADUS.US,D,20250224,000000,108.18,111.1,107.44,108.75,387796,0
+ADUS.US,D,20250225,000000,99.75,104.19,94.625,97.53,701358,0
+ADUS.US,D,20250226,000000,96.49,99.9,94.06,95.68,393947,0
+ADUS.US,D,20250227,000000,95.51,98.44,93.32,96.75,323480,0
+ADUS.US,D,20250228,000000,96.34,96.74,93.87,95.77,247319,0
+ADUS.US,D,20250303,000000,96.23,96.425,94.55,94.99,207137,0
+ADUS.US,D,20250304,000000,94.55,95.49,93.94,93.99,279548,0
+ADUS.US,D,20250305,000000,93.41,97.322,92.77,96.19,250529,0
+ADUS.US,D,20250306,000000,94.98,96.97,93.0831,95.29,265767,0
+ADUS.US,D,20250307,000000,95.29,97.64,94.51,97.03,197450,0
+ADUS.US,D,20250310,000000,95.82,98.2,93.99,94.77,325446,0
+ADUS.US,D,20250311,000000,94.78,96.31,94,94.71,164635,0
+ADUS.US,D,20250312,000000,95.03,95.32,91.63,93.09,237977,0
+ADUS.US,D,20250313,000000,92.6,93.08,90.545,90.78,150982,0
+ADUS.US,D,20250314,000000,91.2,92.243,89.845,90.28,207734,0
+ADUS.US,D,20250317,000000,90.66,94.28,90.51,93.39,191773,0
+ADUS.US,D,20250318,000000,92.8,93.3784,90.9,91.01,182177,0
+ADUS.US,D,20250319,000000,90.75,92.2,90.37,91.24,162997,0
+ADUS.US,D,20250320,000000,90.26,92.66,89.87,90.9,156390,0
+ADUS.US,D,20250321,000000,90.84,91.7976,88.96,89.83,434823,0
+ADUS.US,D,20250324,000000,91.07,92.41,89.75,90.98,145966,0
+ADUS.US,D,20250325,000000,91.38,95.06,91.35,95.01,187256,0
+ADUS.US,D,20250326,000000,95.15,96.2,93.995,96.15,233747,0
+ADUS.US,D,20250327,000000,95.83,98.22,95.706,97.8,227884,0
+ADUS.US,D,20250328,000000,97.6,98.28,95.41,97.3,319210,0
+ADUS.US,D,20250331,000000,96,99.86,95.79,98.89,248768,0
+ADUS.US,D,20250401,000000,98.3,100.64,97.715,98.93,266032,0
+ADUS.US,D,20250402,000000,97.83,100.235,97.58,99.88,191987,0
+ADUS.US,D,20250403,000000,97.37,102.505,97,101.33,396382,0
+ADUS.US,D,20250404,000000,99.68,101.51,97.8362,100.31,421154,0
+ADUS.US,D,20250407,000000,96.6,100.725,95.52,97,406081,0
+ADUS.US,D,20250408,000000,98.79,100.24,95.75,96.32,241542,0
+ADUS.US,D,20250409,000000,95.56,102,94.86,101,513742,0
+ADUS.US,D,20250410,000000,99.54,102.07,98.1198,101.77,236527,0
+ADUS.US,D,20250411,000000,102.17,102.9,98.85,100.85,194173,0
+ADUS.US,D,20250414,000000,101.18,103.1034,99.5,102.17,144625,0
+ADUS.US,D,20250415,000000,101.31,101.73,99.06,99.24,209166,0
+ADUS.US,D,20250416,000000,99.06,101.24,98.29,101,207016,0
+ADUS.US,D,20250417,000000,100.14,101.66,99.73,101.25,155273,0
+ADUS.US,D,20250421,000000,101.17,101.22,97.15,97.28,193197,0
+ADUS.US,D,20250422,000000,98.5,99.71,96.865,98.04,146359,0
+ADUS.US,D,20250423,000000,98.88,101.25,98.56,98.86,148214,0
+ADUS.US,D,20250424,000000,99.56,99.7505,98.56,99.54,113998,0
+ADUS.US,D,20250425,000000,99.09,100.78,98.96,100.58,97408,0
+ADUS.US,D,20250428,000000,101.26,101.735,99.83,101.03,117707,0
+ADUS.US,D,20250429,000000,101.19,103.305,99.7015,102.86,114837,0
+ADUS.US,D,20250430,000000,102.03,105.16,100.715,104.55,271321,0
+ADUS.US,D,20250501,000000,104.43,105.32,101.945,103.92,276348,0
+ADUS.US,D,20250502,000000,105.06,106.18,103.445,105,170130,0
+ADUS.US,D,20250505,000000,105,106.57,104.305,104.37,221340,0
+ADUS.US,D,20250506,000000,103.15,110.55,103.15,108.62,392879,0
+ADUS.US,D,20250507,000000,109.915,112.48,108.7619,112.29,257499,0
+ADUS.US,D,20250508,000000,112.02,112.53,109.8,110.7,141257,0
+ADUS.US,D,20250509,000000,110.44,112.455,109.91,110.91,146372,0
+ADUS.US,D,20250512,000000,112.69,113.29,109.1,110.55,133263,0
+ADUS.US,D,20250513,000000,110.59,111.39,109.41,109.74,117672,0
+ADUS.US,D,20250514,000000,109.83,110.44,107.86,108.24,122670,0
+ADUS.US,D,20250515,000000,108.74,110.48,107.37,109.9,148122,0
+ADUS.US,D,20250516,000000,109.47,112.3299,108.66,111.63,158285,0
+ADUS.US,D,20250519,000000,110.88,112.66,110.58,111.09,152934,0
+ADUS.US,D,20250520,000000,110.77,113.3295,110.06,112.51,184788,0
+ADUS.US,D,20250521,000000,111.37,114.456,109.83,110.15,135129,0
+ADUS.US,D,20250522,000000,109.24,112.12,108.46,111.53,213832,0
+ADUS.US,D,20250523,000000,110.6,112.67,110.6,112.16,181565,0
+ADUS.US,D,20250527,000000,113.4,115.7375,112.9293,115.63,156065,0
+ADUS.US,D,20250528,000000,115.04,115.94,113.145,113.27,171059,0
+ADUS.US,D,20250529,000000,113.79,115.1998,112.4234,113.13,140201,0
+ADUS.US,D,20250530,000000,113.42,114.2,110.77,110.91,238885,0
+ADUS.US,D,20250602,000000,110.83,112.315,109.38,111.2,153107,0
+ADUS.US,D,20250603,000000,111.09,112.73,110.155,112.68,166708,0
+ADUS.US,D,20250604,000000,112.58,113.56,111.78,112.01,78486,0
+ADUS.US,D,20250605,000000,111.85,112.715,111.21,112.16,123193,0
+ADUS.US,D,20250606,000000,113.36,113.575,112.27,113.13,99536,0
+ADUS.US,D,20250609,000000,113.9,116.72,111.665,116.56,194483,0
+ADUS.US,D,20250610,000000,116.73,118.265,115.275,118,159638,0
+ADUS.US,D,20250611,000000,118.01,118.47,112.37,112.69,312135,0
+ADUS.US,D,20250612,000000,112.51,114.195,112.4098,114.03,97755,0
+ADUS.US,D,20250613,000000,112.2,113.83,110.64,112.8,127818,0
+ADUS.US,D,20250616,000000,112.99,114.965,111.7,114.44,175100,0
+ADUS.US,D,20250617,000000,113.24,114.81,112.32,114.03,136016,0
+ADUS.US,D,20250618,000000,113.34,116.66,113.34,115.16,115269,0
+ADUS.US,D,20250620,000000,115.19,116.12,112.455,113.79,195824,0
+ADUS.US,D,20250623,000000,114.05,114.59,112.37,113.01,154746,0
+ADUS.US,D,20250624,000000,113.75,115.1604,112.695,114.05,215173,0
+ADUS.US,D,20250625,000000,114.27,114.4792,113.19,113.42,142208,0
+ADUS.US,D,20250626,000000,113.4,116.11,112.335,115.64,152811,0
+ADUS.US,D,20250627,000000,115.58,117.03,114.4,115.12,285580,0
+ADUS.US,D,20250630,000000,115.32,116.295,113.72,115.19,179437,0
+ADUS.US,D,20250701,000000,114.54,115.555,112.86,112.95,146506,0
+ADUS.US,D,20250702,000000,112.44,112.44,110.1,110.37,135532,0
+ADUS.US,D,20250703,000000,111.29,112.58,109.93,111.86,91160,0
+ADUS.US,D,20250707,000000,112.16,113.31,110.47,110.62,139627,0
+ADUS.US,D,20250708,000000,111,114.59,110.51,112.07,160557,0
+ADUS.US,D,20250709,000000,112.87,114.54,111.805,114.41,145964,0
+ADUS.US,D,20250710,000000,113.77,115.009,112,112.2,148008,0
+ADUS.US,D,20250711,000000,112.18,112.18,109.81,110.92,91126,0
+ADUS.US,D,20250714,000000,110.47,111.94,110.39,111.75,100284,0
+ADUS.US,D,20250715,000000,112.21,112.23,109.43,109.43,141518,0
+ADUS.US,D,20250716,000000,109.85,110.53,107.65,108.44,169918,0
+ADUS.US,D,20250717,000000,109.2,110.15,108.17,109.69,138793,0
+ADUS.US,D,20250718,000000,110.17,110.2,106.82,107.03,136386,0
+ADUS.US,D,20250721,000000,107,109.01,106.03,107.4,112730,0
+ADUS.US,D,20250722,000000,107.92,109.77,107.92,108.71,144785,0
+ADUS.US,D,20250723,000000,109.51,110.71,108.29,110.39,95931,0
+ADUS.US,D,20250724,000000,110.37,110.765,107.905,108.16,112435,0
+ADUS.US,D,20250725,000000,108.8,110.505,108.8,109.43,104356,0
+ADUS.US,D,20250728,000000,109.13,109.655,108.07,109.11,127100,0
+ADUS.US,D,20250729,000000,109.54,110.62,107.53,107.89,132696,0
+ADUS.US,D,20250730,000000,107.59,108.92,106.91,107.88,156809,0
+ADUS.US,D,20250731,000000,106.93,108.14,106.275,106.78,181124,0
+ADUS.US,D,20250801,000000,106.77,106.925,104.54,104.96,199146,0
+ADUS.US,D,20250804,000000,105.23,107.13,104.575,106.96,168870,0
+ADUS.US,D,20250805,000000,110.21,117.535,108.97,116.57,533902,0
+ADUS.US,D,20250806,000000,116.15,116.93,114.625,114.94,254100,0
+ADUS.US,D,20250807,000000,115.96,116.9038,102.68,109.1,501138,0
+ADUS.US,D,20250808,000000,108.84,110.21,107.71,110.19,143903,0
+ADUS.US,D,20250811,000000,110.36,113.925,109.09,111.95,262769,0
+ADUS.US,D,20250812,000000,111.74,113.31,110.2,113.06,142539,0
+ADUS.US,D,20250813,000000,113.74,118.08,112.96,116.33,266768,0
+ADUS.US,D,20250814,000000,115.7,116.32,112.51,113.86,192028,0
+ADUS.US,D,20250815,000000,114.92,116.565,113.64,115.11,179843,0
+ADUS.US,D,20250818,000000,115.65,115.92,113.775,114.19,131882,0
+ADUS.US,D,20250819,000000,114.93,115.75,113.82,115.68,117194,0
+ADUS.US,D,20250820,000000,116.1,116.54,114.1,114.85,146851,0
+ADUS.US,D,20250821,000000,114.71,115.5,112.77,114.18,79039,0
+ADUS.US,D,20250822,000000,115.23,118.78,114.87,118.41,133138,0
+ADUS.US,D,20250825,000000,118.65,118.685,115.755,116.65,136810,0
+ADUS.US,D,20250826,000000,116.16,116.35,113.52,114.15,102299,0
+ADUS.US,D,20250827,000000,113.7,115.77,112.86,115.505,121663,0
+ADUS.US,D,20250828,000000,114.8,115.535,113.1,115.32,117852,0
+ADUS.US,D,20250829,000000,115.63,115.63,114.61,115.17,72792,0
+ADUS.US,D,20250902,000000,115.44,118.6033,114.61,115.67,163066,0
+ADUS.US,D,20250903,000000,114.77,116.46,112.06,113.1,117327,0
+ADUS.US,D,20250904,000000,112.57,112.57,110.55,111.85,203002,0
+ADUS.US,D,20250905,000000,111.66,113.4,110.925,113.22,88436,0
+ADUS.US,D,20250908,000000,112.99,114.39,111.01,114.36,120980,0
+ADUS.US,D,20250909,000000,114.87,115.82,111.835,113.05,146437,0
+ADUS.US,D,20250910,000000,112.58,112.755,110.18,110.27,83923,0
+ADUS.US,D,20250911,000000,110.26,112.69,110.05,112.38,106309,0
+ADUS.US,D,20250912,000000,111.82,112.6,110.065,110.27,86255,0
+ADUS.US,D,20250915,000000,110.04,113.845,108.57,109.27,120087,0
+ADUS.US,D,20250916,000000,108.97,110.5,107.94,108.35,134301,0
+ADUS.US,D,20250917,000000,108.35,110.11,107.57,108.1,162459,0
+ADUS.US,D,20250918,000000,108.08,110.12,107.265,109.81,145266,0
+ADUS.US,D,20250919,000000,110.5,112.56,109.585,111.9,453006,0
+ADUS.US,D,20250922,000000,111.6,114.34,110.63,114.2,140780,0
+ADUS.US,D,20250923,000000,113.96,116,113.06,114.67,162290,0
+ADUS.US,D,20250924,000000,114.03,117.02,113.315,116.83,137755,0
+ADUS.US,D,20250925,000000,116.7,117.285,113.8,115.59,235590,0
+ADUS.US,D,20250926,000000,115.82,120,114.73,117.34,109887,0
+ADUS.US,D,20250929,000000,117.03,118.55,116.63,117.79,150575,0
+ADUS.US,D,20250930,000000,117.53,120.6363,117.2,117.99,149271,0
+ADUS.US,D,20251001,000000,117,117.6,115.215,115.87,150401,0
+ADUS.US,D,20251002,000000,115.34,116.12,112.53,115.45,129529,0
+ADUS.US,D,20251003,000000,115.36,119.04,114.5,114.86,128071,0
+ADUS.US,D,20251006,000000,114.82,115.31,112.32,112.7,126440,0
+ADUS.US,D,20251007,000000,113,116.4078,110.48,110.64,110613,0
+ADUS.US,D,20251008,000000,111,114.95,108.64,114.27,151904,0
+ADUS.US,D,20251009,000000,113.91,115.212,113.51,114.38,201523,0
+ADUS.US,D,20251010,000000,114.72,115.04,112.665,112.91,140255,0
+ADUS.US,D,20251013,000000,113.91,114.0899,112.06,112.58,80108,0
+ADUS.US,D,20251014,000000,111.61,114.72,111.61,114.51,86052,0
+ADUS.US,D,20251015,000000,114.74,116.885,113.77,115.93,85068,0
+ADUS.US,D,20251016,000000,116.03,118.72,115.59,117.13,182243,0
+ADUS.US,D,20251017,000000,116.52,119.565,113.62,118.31,190227,0
+ADUS.US,D,20251020,000000,119.48,121.6918,118.9,121.42,96762,0
+ADUS.US,D,20251021,000000,121.45,122.75,120.01,121.53,154772,0
+ADUS.US,D,20251022,000000,120.94,122.03,120.94,121.5,97395,0
+ADUS.US,D,20251023,000000,121.11,122.4499,119.9,120.68,80722,0
+ADUS.US,D,20251024,000000,121.7,122.87,121,121.63,64175,0
+ADUS.US,D,20251027,000000,121.49,121.675,120.12,121.46,62372,0
+ADUS.US,D,20251028,000000,120.49,121.2092,119.62,120.53,110429,0
+ADUS.US,D,20251029,000000,120.05,122.84,119.6726,122.75,148835,0
+ADUS.US,D,20251030,000000,121.54,121.58,117.53,117.93,367220,0
+ADUS.US,D,20251031,000000,118.4,119.31,115.28,116.89,236590,0
+ADUS.US,D,20251103,000000,117.16,119.755,115.75,118.99,211259,0
+ADUS.US,D,20251104,000000,124.39,124.435,111.92,112.22,502899,0
+ADUS.US,D,20251105,000000,113.9,120,113.34,119.86,283998,0
+ADUS.US,D,20251106,000000,118.86,119.47,113.33,114.19,252582,0
+ADUS.US,D,20251107,000000,115.06,116.59,112.24,113.08,184964,0
+ADUS.US,D,20251110,000000,113.17,113.71,110,112.83,161312,0
+ADUS.US,D,20251111,000000,112.83,114.9,111.33,114.51,145830,0
+ADUS.US,D,20251112,000000,114.5,115.5,112.77,113.7,200412,0
+ADUS.US,D,20251113,000000,112.25,113.905,109.61,110.78,210972,0
+ADUS.US,D,20251114,000000,108.55,109.5,106.57,109.07,187661,0
+ADUS.US,D,20251117,000000,109.02,109.77,107.035,107.81,180665,0
+ADUS.US,D,20251118,000000,108.14,108.75,105.9101,107.65,176721,0
+ADUS.US,D,20251119,000000,107.83,109.63,107.25,109,238540,0
+ADUS.US,D,20251120,000000,109.86,111.62,109.445,110.07,163051,0
+ADUS.US,D,20251121,000000,109.84,113.82,109.79,112.7,173396,0
+ADUS.US,D,20251124,000000,112.97,116.35,111.06,115.9,197530,0
+ADUS.US,D,20251125,000000,116.84,121.615,116.84,120.49,203472,0
+ADUS.US,D,20251126,000000,120.5,121.96,119.65,120.92,196223,0
+ADUS.US,D,20251128,000000,121.16,121.16,119.16,120.2,106502,0
+ADUS.US,D,20251201,000000,119.63,121.59,119.255,120.84,251077,0
+ADUS.US,D,20251202,000000,120.96,121.53,118.23,120.07,250793,0
+ADUS.US,D,20251203,000000,119.82,120.07,116.21,117.89,294523,0
+ADUS.US,D,20251204,000000,117.93,117.93,113.57,114.16,188122,0
+ADUS.US,D,20251205,000000,114.42,114.985,112.55,113.19,196823,0
+ADUS.US,D,20251208,000000,114,114.215,110.95,111.09,126031,0
+ADUS.US,D,20251209,000000,111.88,112.4,110.07,112.195,180026,0
+ADUS.US,D,20251210,000000,111.94,115.67,111.94,115.12,153801,0
+ADUS.US,D,20251211,000000,115.79,116.92,113.37,114.36,139155,0
+ADUS.US,D,20251212,000000,114.92,115.715,114.25,114.59,113790,0
+ADUS.US,D,20251215,000000,115.69,116,113.6525,115.14,124328,0
+ADUS.US,D,20251216,000000,115.36,115.36,112.46,113.49,138318,0
+ADUS.US,D,20251217,000000,113.18,114.585,112.39,112.98,111612,0
+ADUS.US,D,20251218,000000,113.52,114,111.22,112.07,155987,0
+ADUS.US,D,20251219,000000,111.13,113.26,110.695,112.82,238884,0
+ADUS.US,D,20251222,000000,112.21,113.72,111.755,112.01,138734,0
+ADUS.US,D,20251223,000000,111.38,113.92,110.12,110.64,133019,0
+ADUS.US,D,20251224,000000,110.27,111.24,110.27,111.03,32451,0
+ADUS.US,D,20251226,000000,111.25,111.57,109.97,110.16,209499,0
+ADUS.US,D,20251229,000000,110.52,110.6,108.6204,110.11,146279,0
+ADUS.US,D,20251230,000000,109.43,109.465,108.15,108.63,112222,0
+ADUS.US,D,20251231,000000,108.7,109.12,107.13,107.39,217943,0
+ADUS.US,D,20260102,000000,108,108.875,105.21,106.58,201501,0
+ADUS.US,D,20260105,000000,106.22,110.34,106.06,109.64,157787,0
+ADUS.US,D,20260106,000000,109.01,111.065,107.095,110.98,210673,0
+ADUS.US,D,20260107,000000,112.11,113.59,109.93,112.79,213932,0
+ADUS.US,D,20260108,000000,112.4,113.94,110.85,112.33,169900,0
+ADUS.US,D,20260109,000000,111.96,113.065,109.59,109.72,92072,0
+ADUS.US,D,20260112,000000,109.56,111.96,108.57,111.41,132755,0
+ADUS.US,D,20260113,000000,112.06,112.06,108.17,109.65,138309,0
+ADUS.US,D,20260114,000000,109.64,111.2054,108.51,110.45,140636,0
+ADUS.US,D,20260115,000000,110.19,110.82,108.5,109.8,257967,0
+ADUS.US,D,20260116,000000,109.35,109.365,107.18,107.505,248820,0
+ADUS.US,D,20260120,000000,106.89,109.5399,106.53,108.67,189713,0
+ADUS.US,D,20260121,000000,109.39,109.99,107.1775,109.74,128821,0
+ADUS.US,D,20260122,000000,110.07,112.01,108.78,110.37,144164,0
+ADUS.US,D,20260123,000000,110.65,111.105,107.48,110.37,183233,0
+ADUS.US,D,20260126,000000,109.8,111.3488,108.95,110.37,144357,0
+ADUS.US,D,20260127,000000,110.36,110.36,105.74,107.01,130855,0
+ADUS.US,D,20260128,000000,107.38,108.28,101.91,102.48,455386,0
+ADUS.US,D,20260129,000000,102.39,102.82,99.7,101.8,294057,0
+ADUS.US,D,20260130,000000,101.27,104.31,100.0001,103.48,350155,0
+ADUS.US,D,20260202,000000,103.71,106.065,102.605,105.32,265659,0
+ADUS.US,D,20260203,000000,104.99,107.37,103.51,106.9,407697,0
+ADUS.US,D,20260204,000000,107.07,108.21,104.81,105.6,297218,0
+ADUS.US,D,20260205,000000,105.76,107.63,104.355,106.58,355696,0
+ADUS.US,D,20260206,000000,106.62,107.67,104.945,105.88,198544,0
+ADUS.US,D,20260209,000000,105.73,106.9,102.5101,103.71,199462,0
+ADUS.US,D,20260210,000000,104.03,109.4799,104.03,108.14,236219,0
+ADUS.US,D,20260211,000000,108.63,112.89,107.5,112.665,205598,0
+ADUS.US,D,20260212,000000,112.67,116.07,111.825,112.3,265493,0
+ADUS.US,D,20260213,000000,112.3,114.5,112.3,113.8,125617,0
+ADUS.US,D,20260217,000000,114.35,115.32,112.36,113.26,204000,0
+ADUS.US,D,20260218,000000,112.63,113.975,112.015,113.53,177609,0
diff --git a/daily/us/nasdaq stocks/1/aeaq.us.txt b/daily/us/nasdaq stocks/1/aeaq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d03f747faab59e6eb8535904d1e25beff49123f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aeaq.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEAQ.US,D,20260126,000000,9.94,10,9.91,9.91,268794,0
+AEAQ.US,D,20260127,000000,10.03,10.03,9.92,9.9201,32507,0
+AEAQ.US,D,20260128,000000,9.93,9.94,9.93,9.94,25222,0
+AEAQ.US,D,20260129,000000,9.78,9.93,9.78,9.92,37356,0
+AEAQ.US,D,20260130,000000,9.91,9.91,9.91,9.91,50149,0
+AEAQ.US,D,20260202,000000,9.9,9.9,9.9,9.9,29526,0
+AEAQ.US,D,20260203,000000,9.9,9.935,9.9,9.92,54740,0
+AEAQ.US,D,20260204,000000,9.925,9.925,9.9,9.91,351896,0
+AEAQ.US,D,20260205,000000,9.91,9.91,9.91,9.91,77223,0
+AEAQ.US,D,20260206,000000,9.88,9.88,9.88,9.88,25085,0
+AEAQ.US,D,20260209,000000,9.9,9.91,9.89,9.89,13105,0
+AEAQ.US,D,20260210,000000,9.88,9.9,9.88,9.89,3514,0
+AEAQ.US,D,20260211,000000,9.91,9.92,9.9,9.9,2965,0
+AEAQ.US,D,20260212,000000,9.9,9.91,9.9,9.91,12500,0
+AEAQ.US,D,20260213,000000,9.91,9.94,9.91,9.94,95200,0
+AEAQ.US,D,20260217,000000,9.91,9.92,9.91,9.92,252057,0
diff --git a/daily/us/nasdaq stocks/1/aemd.us.txt b/daily/us/nasdaq stocks/1/aemd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e37dde7ea0ba4968da893a3c8637d8187e4bee54
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aemd.us.txt	
@@ -0,0 +1,2657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEMD.US,D,20150713,000000,101992,110392,89992,107272,5.4,0
+AEMD.US,D,20150714,000000,107992,110392,101992,101992,2.0275,0
+AEMD.US,D,20150715,000000,115552,115552,103192,108592,1.9050000000000002,0
+AEMD.US,D,20150716,000000,108592,110272,106792,110272,1.14125,0
+AEMD.US,D,20150717,000000,110992,121672,107992,115312,5.15875,0
+AEMD.US,D,20150720,000000,116992,116992,111592,112312,1.5,0
+AEMD.US,D,20150721,000000,112312,125272,112312,122632,3.6412500000000003,0
+AEMD.US,D,20150722,000000,124072,128992,123952,124552,2.725,0
+AEMD.US,D,20150723,000000,127192,136792,127192,133192,6.675000000000001,0
+AEMD.US,D,20150724,000000,146992,146992,134992,136552,3.80875,0
+AEMD.US,D,20150727,000000,140992,141592,111232,119992,2.6162500000000004,0
+AEMD.US,D,20150728,000000,121192,124672,113992,114952,1.8,0
+AEMD.US,D,20150729,000000,115192,119872,112792,114592,8.450000000000001,0
+AEMD.US,D,20150730,000000,119632,123952,112192,117592,11.5837,0
+AEMD.US,D,20150731,000000,115432,119992,113992,119872,1.59125,0
+AEMD.US,D,20150803,000000,119992,119992,113992,113992,1.1199999999999999,0
+AEMD.US,D,20150804,000000,113392,119032,113392,116392,1.175,0
+AEMD.US,D,20150805,000000,115792,117832,115192,115552,0.9500000000000001,0
+AEMD.US,D,20150806,000000,115192,122392,113392,119152,4.760000000000001,0
+AEMD.US,D,20150807,000000,117592,120952,113992,117112,8.775,0
+AEMD.US,D,20150810,000000,117112,117112,110632,113032,2.58375,0
+AEMD.US,D,20150811,000000,110032,111136,98392,99712,3.35625,0
+AEMD.US,D,20150812,000000,101992,101992,93832,95992,1.625,0
+AEMD.US,D,20150813,000000,96232,96232,89992,90232,7.608750000000001,0
+AEMD.US,D,20150814,000000,89992,89992,79800,83872,5.7,0
+AEMD.US,D,20150817,000000,83872,83872,80272,82672,2.25,0
+AEMD.US,D,20150818,000000,84352,89272,80632,89272,13.867500000000001,0
+AEMD.US,D,20150819,000000,89992,89992,80992,84832,11.5675,0
+AEMD.US,D,20150820,000000,84592,84592,78596,78956,3.0412500000000002,0
+AEMD.US,D,20150821,000000,79556,86632,72836,86632,27.585000000000004,0
+AEMD.US,D,20150824,000000,79556,88192,79196,88192,5.916250000000001,0
+AEMD.US,D,20150825,000000,83392,87472,83392,84832,1.09125,0
+AEMD.US,D,20150826,000000,86512,86512,80992,83032,2.4000000000000004,0
+AEMD.US,D,20150827,000000,82192,89032,80992,85792,23.192500000000003,0
+AEMD.US,D,20150828,000000,87592,88792,81592,84592,11.8675,0
+AEMD.US,D,20150831,000000,85792,93592,85192,91072,29.868700000000004,0
+AEMD.US,D,20150901,000000,89752,91192,87832,91192,2.30875,0
+AEMD.US,D,20150902,000000,91192,94192,87712,94192,1.36625,0
+AEMD.US,D,20150903,000000,88432,100912,88432,92752,30.693700000000003,0
+AEMD.US,D,20150904,000000,93232,94072,90112,91312,7.258750000000001,0
+AEMD.US,D,20150908,000000,91792,92752,84952,86872,10.4175,0
+AEMD.US,D,20150909,000000,87112,89992,85312,86392,7.8925,0
+AEMD.US,D,20150910,000000,86272,90400,86272,89872,12.401200000000001,0
+AEMD.US,D,20150911,000000,92392,94792,86992,94792,9.158750000000001,0
+AEMD.US,D,20150914,000000,98632,101992,94672,100312,14.858699999999999,0
+AEMD.US,D,20150915,000000,100792,101632,95992,101152,7.0925,0
+AEMD.US,D,20150916,000000,100072,105832,97672,105112,9.758750000000001,0
+AEMD.US,D,20150917,000000,107392,107392,98632,101632,19.226200000000002,0
+AEMD.US,D,20150918,000000,101392,107752,97672,97672,29.910000000000004,0
+AEMD.US,D,20150921,000000,100792,104392,97672,102112,16.933699999999998,0
+AEMD.US,D,20150922,000000,100192,104752,96712,102232,9.600000000000001,0
+AEMD.US,D,20150923,000000,99952,101272,96832,99352,12.2337,0
+AEMD.US,D,20150924,000000,96832,100192,89992,94072,4.4725,0
+AEMD.US,D,20150925,000000,93712,94192,85192,85552,9.85875,0
+AEMD.US,D,20150928,000000,86272,94312,83992,92872,15.262500000000001,0
+AEMD.US,D,20150929,000000,90712,91192,80872,82912,21.4675,0
+AEMD.US,D,20150930,000000,83032,92392,83032,85912,14.776200000000001,0
+AEMD.US,D,20151001,000000,85912,92032,83872,86872,7.175000000000001,0
+AEMD.US,D,20151002,000000,83992,88192,81592,83152,19.2512,0
+AEMD.US,D,20151005,000000,82792,86392,81352,82312,4.3025,0
+AEMD.US,D,20151006,000000,81592,83992,73796,78356,11.65,0
+AEMD.US,D,20151007,000000,79196,83632,77636,82432,11.6425,0
+AEMD.US,D,20151008,000000,80512,83512,78596,81352,4.55875,0
+AEMD.US,D,20151009,000000,82432,83992,78116,82192,9.525,0
+AEMD.US,D,20151012,000000,80632,84832,80632,81416,6.2125,0
+AEMD.US,D,20151013,000000,80512,82792,80512,81592,4.10875,0
+AEMD.US,D,20151014,000000,79920,82192,78116,79316,9.275,0
+AEMD.US,D,20151015,000000,79076,82792,78476,81712,1.2087500000000002,0
+AEMD.US,D,20151016,000000,81352,81352,78476,80032,2.15875,0
+AEMD.US,D,20151019,000000,81232,84952,80632,83032,1.7000000000000002,0
+AEMD.US,D,20151020,000000,83392,83632,77396,78232.8,1.9325,0
+AEMD.US,D,20151021,000000,78116,79076,77036,77516,2.3912500000000003,0
+AEMD.US,D,20151022,000000,78836,78836,73196,75596,13.3087,0
+AEMD.US,D,20151023,000000,77396,80992,73436,78956,8.075000000000001,0
+AEMD.US,D,20151026,000000,78476,82192,76196,77756,3,0
+AEMD.US,D,20151027,000000,77036,80512,75716,80512,6.1675,0
+AEMD.US,D,20151028,000000,79800,79800,76556,78596,2.7912500000000002,0
+AEMD.US,D,20151029,000000,77636,100672,76796,93712,9.833750000000002,0
+AEMD.US,D,20151030,000000,95152,96232,88792,91672,6.375,0
+AEMD.US,D,20151102,000000,91672,100792,91672,98392,4.00375,0
+AEMD.US,D,20151103,000000,99352,100192,94312,95272,2.30875,0
+AEMD.US,D,20151104,000000,94432,96112,93472,94792,1.2312500000000002,0
+AEMD.US,D,20151105,000000,95032,98632,88192,88792,6.13375,0
+AEMD.US,D,20151106,000000,88312,95632,88312,91192,2.31625,0
+AEMD.US,D,20151109,000000,90712,90712,84352,84352,1.465,0
+AEMD.US,D,20151110,000000,84592,95992,84592,90712,2.475,0
+AEMD.US,D,20151111,000000,88072,88072,84112,84112,3.2662500000000003,0
+AEMD.US,D,20151112,000000,84232,89992,84232,86152,2.45875,0
+AEMD.US,D,20151113,000000,86512,88672,84112,84592,1.4087500000000002,0
+AEMD.US,D,20151116,000000,85672,88912,84592,87232,1.73375,0
+AEMD.US,D,20151117,000000,88072,88072,84112,85072,2.4250000000000003,0
+AEMD.US,D,20151118,000000,86152,89032,85072,86752,2.06625,0
+AEMD.US,D,20151119,000000,87712,87712,84232,86872,1.4412500000000001,0
+AEMD.US,D,20151120,000000,85312,90832,85312,89872,2.275,0
+AEMD.US,D,20151123,000000,87592,89992,87592,89752,1.5250000000000001,0
+AEMD.US,D,20151124,000000,88912,89992,88792,89512,1.01625,0
+AEMD.US,D,20151125,000000,89152,89392,85192,87232,3.40875,0
+AEMD.US,D,20151127,000000,88792,90112,87592,89632,0.6587500000000001,0
+AEMD.US,D,20151130,000000,86392,88912,86272,86872,0.9087500000000001,0
+AEMD.US,D,20151201,000000,86872,90160,86872,89272,0.6512500000000001,0
+AEMD.US,D,20151202,000000,87112,89152,85312,86032,5.001250000000001,0
+AEMD.US,D,20151203,000000,88792,88792,85192,86512,0.90625,0
+AEMD.US,D,20151204,000000,86032,89272,85192,86272,4.800000000000001,0
+AEMD.US,D,20151207,000000,85672,89152,84352,87352,12.2925,0
+AEMD.US,D,20151208,000000,88192,89152,85432,86152,6.3925,0
+AEMD.US,D,20151209,000000,86632,86992,84592,84712,0.88375,0
+AEMD.US,D,20151210,000000,84232,86632,81712,81952,1.625,0
+AEMD.US,D,20151211,000000,81832,82792,79196,79920,7.9175,0
+AEMD.US,D,20151214,000000,78956,79556,73676,74036,4.96125,0
+AEMD.US,D,20151215,000000,74396,77756,73676,77276,1.6,0
+AEMD.US,D,20151216,000000,77396,83872,75716,83272,1.7000000000000002,0
+AEMD.US,D,20151217,000000,80872,83152,79800,83032,0.75,0
+AEMD.US,D,20151218,000000,82312,89992,81712,86392,1.2337500000000001,0
+AEMD.US,D,20151221,000000,86632,86872,81112,84232,1.16625,0
+AEMD.US,D,20151222,000000,84376,89512,84376,85672,0.6312500000000001,0
+AEMD.US,D,20151223,000000,86392,89992,85312,86032,0.75875,0
+AEMD.US,D,20151224,000000,84232,86272,84232,86272,0.17250000000000001,0
+AEMD.US,D,20151228,000000,85192,88672,82440,84952,2.03875,0
+AEMD.US,D,20151229,000000,85672,85672,79436,81232,1.5725,0
+AEMD.US,D,20151230,000000,81592,85072,74756,77516,1.4362500000000002,0
+AEMD.US,D,20151231,000000,77516,81872,75488,81472,1.09125,0
+AEMD.US,D,20160104,000000,83032,83032,74636,75596,1.3825,0
+AEMD.US,D,20160105,000000,77036,86512,77036,84160,1.72125,0
+AEMD.US,D,20160106,000000,82432,87472,77756,80992,2.3325,0
+AEMD.US,D,20160107,000000,79316,83744,79148,80872,1.00875,0
+AEMD.US,D,20160108,000000,81592,86992,76076,79436,1.69625,0
+AEMD.US,D,20160111,000000,77396,80032,76917.6,78716,0.89375,0
+AEMD.US,D,20160112,000000,79077.6,82792,74996,82432,1.72125,0
+AEMD.US,D,20160113,000000,82600,82600,75236,76916,1.3337500000000002,0
+AEMD.US,D,20160114,000000,77396,77996,75356,75836,1.0725,0
+AEMD.US,D,20160115,000000,75117.6,80152,75117.6,77996,0.895,0
+AEMD.US,D,20160119,000000,78116,83632,74996,76076,0.84125,0
+AEMD.US,D,20160120,000000,75356,77156,74996,76076,0.5575,0
+AEMD.US,D,20160121,000000,74996,77396,74996,75596,0.5287499999999999,0
+AEMD.US,D,20160122,000000,74996,76676,74996,76436,1.1612500000000001,0
+AEMD.US,D,20160125,000000,76556,76916,74996,75236,0.9925000000000002,0
+AEMD.US,D,20160126,000000,75596,76916,73797.6,74516,0.6425000000000001,0
+AEMD.US,D,20160127,000000,74996,77876,73796,77636,1.165,0
+AEMD.US,D,20160128,000000,77995.2,77995.2,75236,77276,0.47125000000000006,0
+AEMD.US,D,20160129,000000,76196,79556,74517.6,75476,0.6025,0
+AEMD.US,D,20160201,000000,75596,77876,75128,77876,0.63875,0
+AEMD.US,D,20160202,000000,77036,77036,71816.8,75596,2.2862500000000003,0
+AEMD.US,D,20160203,000000,76316,77332.8,72596,73796,2.6050000000000004,0
+AEMD.US,D,20160204,000000,76556,76556,71996.8,71996.8,1.44625,0
+AEMD.US,D,20160205,000000,71996.8,72752,51237.6,58796.8,6.877500000000001,0
+AEMD.US,D,20160208,000000,58796.8,59996.8,53966.4,55797.6,1.5737500000000002,0
+AEMD.US,D,20160209,000000,52917.6,53732,48237.6,52077.6,2.9075,0
+AEMD.US,D,20160210,000000,52077.6,59156.8,50998.4,55077.6,3.6275,0
+AEMD.US,D,20160211,000000,55077.6,71996.8,54957.6,64796.8,7.31,0
+AEMD.US,D,20160212,000000,63236.8,63236.8,57956.8,58076.8,1.0650000000000002,0
+AEMD.US,D,20160216,000000,54837.6,56876,51477.6,56156.8,1.54125,0
+AEMD.US,D,20160217,000000,59156.8,59156.8,53997.6,58556.8,0.5425,0
+AEMD.US,D,20160218,000000,56276.8,59204.8,53997.6,56576.8,2.99,0
+AEMD.US,D,20160219,000000,55197.6,58436.8,54957.6,55557.6,3.375,0
+AEMD.US,D,20160222,000000,54237.6,59276.8,54237.6,58676.8,3.04,0
+AEMD.US,D,20160223,000000,54358.4,56276.8,54358.4,56156.8,0.19,0
+AEMD.US,D,20160224,000000,56278.4,59876,55562.4,57716.8,1.1087500000000001,0
+AEMD.US,D,20160225,000000,59756.8,59756.8,53997.6,57116.8,1.7037500000000003,0
+AEMD.US,D,20160226,000000,59036.8,59996.8,55797.6,58916.8,1.16875,0
+AEMD.US,D,20160229,000000,58676.8,58796.8,57716,57716.8,0.64125,0
+AEMD.US,D,20160301,000000,57116.8,65996.8,57116.8,64436.8,2.36875,0
+AEMD.US,D,20160302,000000,65876.8,70676.8,64916.8,70676.8,4.275,0
+AEMD.US,D,20160303,000000,70676.8,70676.8,66116.8,66116.8,3.5862499999999997,0
+AEMD.US,D,20160304,000000,69116.8,69955.2,66116.8,66236.8,3.7287500000000002,0
+AEMD.US,D,20160307,000000,66236.8,70196.8,65276.8,67436.8,3.66125,0
+AEMD.US,D,20160308,000000,67076.8,70676.8,64436.8,66596.8,6.65625,0
+AEMD.US,D,20160309,000000,67640.8,69596.8,66116.8,67796.8,0.8625,0
+AEMD.US,D,20160310,000000,70796.8,70796.8,67148.8,69236.8,3.4924999999999997,0
+AEMD.US,D,20160311,000000,68996.8,68996.8,61796.8,67022.4,5.6025,0
+AEMD.US,D,20160314,000000,66596.8,67736.8,64316.8,64316.8,3.3037500000000004,0
+AEMD.US,D,20160315,000000,64076.8,68876.8,64076.8,64436.8,1.12375,0
+AEMD.US,D,20160316,000000,66476.8,66476.8,61076.8,65756.8,0.36250000000000004,0
+AEMD.US,D,20160317,000000,62088.8,62756.8,59636.8,59636.8,2.1437500000000003,0
+AEMD.US,D,20160318,000000,60236.8,66476.8,58796.8,59876.8,2.595,0
+AEMD.US,D,20160321,000000,60476.8,63940,60476.8,60836.8,0.8175000000000001,0
+AEMD.US,D,20160322,000000,61436.8,63548.8,61016.8,61316.8,0.21125,0
+AEMD.US,D,20160323,000000,61796.8,65396.8,61472.8,64916.8,0.7475,0
+AEMD.US,D,20160324,000000,64436.8,64436.8,62156.8,63236.8,0.6175,0
+AEMD.US,D,20160328,000000,62876.8,63116.8,61796.8,62876.8,0.29875,0
+AEMD.US,D,20160329,000000,62276.8,62876.8,60116.8,60716.8,1.375,0
+AEMD.US,D,20160330,000000,61556.8,68243.2,61556.8,63836.8,3.0175,0
+AEMD.US,D,20160331,000000,68275.2,68275.2,64196.8,64316.8,0.7675000000000001,0
+AEMD.US,D,20160401,000000,65468.8,69596.8,65468.8,67916.8,1.51375,0
+AEMD.US,D,20160404,000000,68396.8,71876.8,68396.8,70676.8,2.1425,0
+AEMD.US,D,20160405,000000,70916.8,74729.6,68516.8,68516.8,1.8712499999999999,0
+AEMD.US,D,20160406,000000,69956.8,71996.8,64676.8,66956.8,1.4937500000000001,0
+AEMD.US,D,20160407,000000,66356.8,71714.4,66356.8,71036.8,2.51375,0
+AEMD.US,D,20160408,000000,68996.8,71150.4,67439.2,69956.8,1.31875,0
+AEMD.US,D,20160411,000000,69117.6,70796.8,69117.6,69596.8,1.4312500000000001,0
+AEMD.US,D,20160412,000000,66596.8,70556.8,65996.8,67676.8,1.9937500000000001,0
+AEMD.US,D,20160413,000000,66116.8,68276.8,66116.8,67196.8,0.5950000000000001,0
+AEMD.US,D,20160414,000000,67024,67076.8,66116.8,66476.8,1.7575,0
+AEMD.US,D,20160415,000000,66272.8,67436.8,65996.8,65996.8,1.1175000000000002,0
+AEMD.US,D,20160418,000000,66116.8,71036.8,66116.8,66716.8,1.2725,0
+AEMD.US,D,20160419,000000,70792,70792,67076.8,67196.8,0.9212500000000001,0
+AEMD.US,D,20160420,000000,66116.8,69470.4,66116.8,67196.8,1.12625,0
+AEMD.US,D,20160421,000000,66716.8,67076.8,65996.8,66416.8,1.52625,0
+AEMD.US,D,20160422,000000,66985.6,67196.8,65876.8,65876.8,1.3650000000000002,0
+AEMD.US,D,20160425,000000,65876.8,68876.8,65876.8,67796.8,0.7375,0
+AEMD.US,D,20160426,000000,70676.8,70676.8,65996.8,67316.8,1.0650000000000002,0
+AEMD.US,D,20160427,000000,66596.8,68636.8,65876.8,66116.8,0.30875,0
+AEMD.US,D,20160428,000000,66116.8,67796.8,57716.8,57836.8,3.2025,0
+AEMD.US,D,20160429,000000,58676.8,64060.8,57656.8,58316.8,2.23,0
+AEMD.US,D,20160502,000000,57236.8,67922.4,56996.8,61916.8,7.558750000000001,0
+AEMD.US,D,20160503,000000,62276.8,63356.8,59996.8,61196.8,0.5012500000000001,0
+AEMD.US,D,20160504,000000,62396.8,64675.2,59996.8,60836.8,1.78375,0
+AEMD.US,D,20160505,000000,60476.8,61076.8,58438.4,59158.4,1.9737500000000001,0
+AEMD.US,D,20160506,000000,59736.8,59736.8,59036.8,59516.8,0.5875,0
+AEMD.US,D,20160509,000000,59560,61429.6,59560,60596.8,1.27875,0
+AEMD.US,D,20160510,000000,59996.8,63956.8,59156.8,61076.8,2.5375,0
+AEMD.US,D,20160511,000000,60716,61316.8,59396.8,59396.8,2.2399999999999998,0
+AEMD.US,D,20160512,000000,59396.8,60596.8,59156.8,59156.8,1.8062500000000001,0
+AEMD.US,D,20160513,000000,60116.8,60596.8,58316.8,58436.8,1.9649999999999999,0
+AEMD.US,D,20160516,000000,58076.8,61016.8,55318.4,56636.8,2.1725000000000003,0
+AEMD.US,D,20160517,000000,57116.8,57229.6,54837.6,55677.6,3.4000000000000004,0
+AEMD.US,D,20160518,000000,56036.8,58316,56036.8,56516.8,1.67125,0
+AEMD.US,D,20160519,000000,56996.8,56996.8,54600,56636.8,0.38625,0
+AEMD.US,D,20160520,000000,56756.8,58796.8,55077.6,56516.8,1.6687500000000002,0
+AEMD.US,D,20160523,000000,57116.8,57440.8,55797.6,57116.8,1.2525000000000002,0
+AEMD.US,D,20160524,000000,56516.8,58556.8,56468,56756.8,0.5437500000000001,0
+AEMD.US,D,20160525,000000,57356.8,59276.8,56038.4,59276.8,2.1275,0
+AEMD.US,D,20160526,000000,58796.8,58796.8,57236.8,57356.8,0.28250000000000003,0
+AEMD.US,D,20160527,000000,57358.4,60812,57358.4,60596.8,1.46875,0
+AEMD.US,D,20160531,000000,60956.8,61076.8,57116.8,60956.8,1.2775,0
+AEMD.US,D,20160601,000000,61196.8,63596.8,58916.8,63596.8,1.8537500000000002,0
+AEMD.US,D,20160602,000000,63476.8,67796.8,63476.8,65996.8,1.6475000000000002,0
+AEMD.US,D,20160603,000000,65516.8,67196.8,62516.8,67196.8,2.41875,0
+AEMD.US,D,20160606,000000,66716.8,74876,66716.8,72716,4.075,0
+AEMD.US,D,20160607,000000,73916,82672,68996.8,71276.8,7.157500000000001,0
+AEMD.US,D,20160608,000000,71876.8,71876.8,62636.8,68516.8,4.24125,0
+AEMD.US,D,20160609,000000,66956.8,67496.8,62638.4,65036.8,1.3800000000000001,0
+AEMD.US,D,20160610,000000,63956.8,64196.8,61676.8,61676.8,0.505,0
+AEMD.US,D,20160613,000000,62749.6,65155.2,60836.8,61076.8,0.7475,0
+AEMD.US,D,20160614,000000,63800.8,71156.8,61316.8,67196.8,5.15875,0
+AEMD.US,D,20160615,000000,66476.8,71396.8,65876.8,71396.8,3.0387500000000003,0
+AEMD.US,D,20160616,000000,73076,73076,66236.8,68516.8,0.57625,0
+AEMD.US,D,20160617,000000,68516.8,68516.8,65396.8,65756.8,0.8800000000000001,0
+AEMD.US,D,20160620,000000,67196.8,69596.8,65997.6,68876.8,0.63,0
+AEMD.US,D,20160621,000000,68396.8,68876.8,67436.8,68036.8,0.77875,0
+AEMD.US,D,20160622,000000,68636.8,74996,67676.8,72596,4.0925,0
+AEMD.US,D,20160623,000000,74875.2,75476,72956,74876,1.5737500000000002,0
+AEMD.US,D,20160624,000000,72596,72596,67916.8,72116,2.3037500000000004,0
+AEMD.US,D,20160627,000000,70796.8,71996.8,67916.8,70556.8,0.7400000000000001,0
+AEMD.US,D,20160628,000000,68396.8,72116,66116.8,67196.8,2.32625,0
+AEMD.US,D,20160629,000000,66488.8,71036.8,66095.2,71036.8,1.25125,0
+AEMD.US,D,20160630,000000,74156,74276,67076.8,68396.8,1.31375,0
+AEMD.US,D,20160701,000000,69356.8,72595.2,66836.8,72476,1.175,0
+AEMD.US,D,20160705,000000,68216.8,74996,68216.8,74876,1.585,0
+AEMD.US,D,20160706,000000,74276,75596,72116,74996,1.46625,0
+AEMD.US,D,20160707,000000,73436,80992,72576,80272,2.8600000000000003,0
+AEMD.US,D,20160708,000000,81952,81952,79076,81472,1.4675000000000002,0
+AEMD.US,D,20160711,000000,82192,85496,80368,83272,3.0387500000000003,0
+AEMD.US,D,20160712,000000,84832,87472,84232,86872,4.70625,0
+AEMD.US,D,20160713,000000,86032,89632,85808,88672,2.26125,0
+AEMD.US,D,20160714,000000,88672,88672,85312,86992,0.7362500000000001,0
+AEMD.US,D,20160715,000000,84832,89752,84832,88792,1.0887499999999999,0
+AEMD.US,D,20160718,000000,88792,89152,83512,83752,1.33875,0
+AEMD.US,D,20160719,000000,83152,83152,71996.8,72236,4.16125,0
+AEMD.US,D,20160720,000000,73916,76196,72356,73916,2.65125,0
+AEMD.US,D,20160721,000000,74120,76076,72716,73436,2.63375,0
+AEMD.US,D,20160722,000000,74409.6,76196,73376,75117.6,2.71125,0
+AEMD.US,D,20160725,000000,76076,76076,74505.6,75596,0.2025,0
+AEMD.US,D,20160726,000000,73558.4,75596,72476,75596,0.5599999999999999,0
+AEMD.US,D,20160727,000000,76197.6,76796,75836,76784,0.485,0
+AEMD.US,D,20160728,000000,75116,77516,74276,75476,0.40625,0
+AEMD.US,D,20160729,000000,74033.6,75147.2,73448,74756,0.355,0
+AEMD.US,D,20160801,000000,74756,77996,74160.8,76316,1.5550000000000002,0
+AEMD.US,D,20160802,000000,77876,79680,77876,78656,0.79,0
+AEMD.US,D,20160803,000000,79196,79920,75269.6,79076,1.57,0
+AEMD.US,D,20160804,000000,77516,78104,74396,76076,1.31375,0
+AEMD.US,D,20160805,000000,77036,78236,74756,77516,2.61125,0
+AEMD.US,D,20160808,000000,76196,78476,75836,77396,0.6625000000000001,0
+AEMD.US,D,20160809,000000,77756,77876,74636,75356,0.9862500000000001,0
+AEMD.US,D,20160810,000000,75116,76676,73436,74876,1.56,0
+AEMD.US,D,20160811,000000,76196,109072,76196,92392,84.01,0
+AEMD.US,D,20160812,000000,93592,94552,75117.6,77396,19.901200000000003,0
+AEMD.US,D,20160815,000000,79316,83264,77636,79196,4.39125,0
+AEMD.US,D,20160816,000000,78956,79316,76797.6,77156,1.3562500000000002,0
+AEMD.US,D,20160817,000000,77996,78235.2,73760,75356,1.8787500000000001,0
+AEMD.US,D,20160818,000000,74756,76196,66837.6,67196.8,10.4425,0
+AEMD.US,D,20160819,000000,67916.8,67916.8,62288.8,64676.8,5.7925,0
+AEMD.US,D,20160822,000000,64676.8,66116.8,63596.8,65396.8,1.4362500000000002,0
+AEMD.US,D,20160823,000000,65876.8,69287.2,65876.8,66716.8,2.62625,0
+AEMD.US,D,20160824,000000,66116.8,67720,62998.4,63716.8,3,0
+AEMD.US,D,20160825,000000,63116.8,66956.8,63116.8,64196.8,1.92125,0
+AEMD.US,D,20160826,000000,64196.8,65516.8,63116.8,63596.8,2.18,0
+AEMD.US,D,20160829,000000,63116.8,64076.8,62396.8,62516.8,1.5275,0
+AEMD.US,D,20160830,000000,62756,65156.8,62276.8,62996.8,0.6150000000000001,0
+AEMD.US,D,20160831,000000,63815.2,63815.2,61316.8,62036.8,1.8800000000000001,0
+AEMD.US,D,20160901,000000,62276.8,62756.8,62156.8,62276.8,1.4025,0
+AEMD.US,D,20160902,000000,63052,63596.8,60596.8,63596.8,0.8712500000000001,0
+AEMD.US,D,20160906,000000,62876.8,63644.8,62396.8,62396.8,0.8187500000000001,0
+AEMD.US,D,20160907,000000,64796.8,64796.8,55197.6,58916.8,4.5062500000000005,0
+AEMD.US,D,20160908,000000,59516.8,59516.8,56996.8,58676.8,1.4875,0
+AEMD.US,D,20160909,000000,56996.8,59332,50277.6,57596.8,5.3475,0
+AEMD.US,D,20160912,000000,57596.8,59876,56636.8,58796.8,1.13375,0
+AEMD.US,D,20160913,000000,59276.8,59276.8,57236.8,57956.8,1.97,0
+AEMD.US,D,20160914,000000,57956.8,57956.8,55677.6,57236,1.1575,0
+AEMD.US,D,20160915,000000,56341.6,56996.8,55437.6,56996.8,0.71625,0
+AEMD.US,D,20160916,000000,56396.8,58796.8,55678.4,58431.2,0.43125,0
+AEMD.US,D,20160919,000000,58544.8,58676.8,57596.8,57956.8,0.44625000000000004,0
+AEMD.US,D,20160920,000000,58196.8,58196.8,57236.8,57236.8,0.23625,0
+AEMD.US,D,20160921,000000,57956.8,58676.8,55077.6,57831.2,1.72,0
+AEMD.US,D,20160922,000000,56636.8,59276.8,56540.8,59036.8,1.4525000000000001,0
+AEMD.US,D,20160923,000000,57596.8,61436.8,57596.8,61316.8,2.8537500000000002,0
+AEMD.US,D,20160926,000000,60716.8,62156.8,58678.4,62156.8,0.89375,0
+AEMD.US,D,20160927,000000,60836.8,64796.8,56756.8,60476.8,10.850000000000001,0
+AEMD.US,D,20160928,000000,58796.8,60116.8,57476.8,58676.8,0.73875,0
+AEMD.US,D,20160929,000000,58081.6,61316.8,55917.6,59158.4,3.3037500000000004,0
+AEMD.US,D,20160930,000000,59996.8,61311.2,58436.8,60236.8,5.295000000000001,0
+AEMD.US,D,20161003,000000,59396.8,61061.6,59396.8,59516.8,1.2400000000000002,0
+AEMD.US,D,20161004,000000,58076.8,61196.8,58076.8,58796.8,1.27625,0
+AEMD.US,D,20161005,000000,59497.6,59504.8,56516.8,59499.2,0.51125,0
+AEMD.US,D,20161006,000000,58792,59115.2,58198.4,58796.8,0.38125000000000003,0
+AEMD.US,D,20161007,000000,58444,58676.8,57836.8,58436.8,0.42375,0
+AEMD.US,D,20161010,000000,58076.8,59276.8,57236.8,58676.8,0.6837500000000001,0
+AEMD.US,D,20161011,000000,58316.8,58674.4,55077.6,56996.8,1.8412500000000003,0
+AEMD.US,D,20161012,000000,57476.8,57836.8,56396.8,56740,0.9775,0
+AEMD.US,D,20161013,000000,62156.8,62156.8,52077.6,58076.8,3.915,0
+AEMD.US,D,20161014,000000,59156.8,60116.8,56156.8,56996.8,2.81875,0
+AEMD.US,D,20161017,000000,56276.8,56276.8,53637.6,54356,1.0050000000000001,0
+AEMD.US,D,20161018,000000,54597.6,54717.6,50997.6,54717.6,2.8175000000000003,0
+AEMD.US,D,20161019,000000,55025.6,56276.8,51837.6,54717.6,1.3525,0
+AEMD.US,D,20161020,000000,54357.6,55797.6,52557.6,55676,1.4875,0
+AEMD.US,D,20161021,000000,56516.8,57476.8,54141.6,57476.8,1.9737500000000001,0
+AEMD.US,D,20161024,000000,52781.6,56396.8,52781.6,56396.8,1.6287500000000001,0
+AEMD.US,D,20161025,000000,54238.4,57452.8,54237.6,55917.6,0.56625,0
+AEMD.US,D,20161026,000000,58796.8,59108.8,54357.6,54597.6,0.42500000000000004,0
+AEMD.US,D,20161027,000000,58484.8,58484.8,54772.8,56396.8,0.36250000000000004,0
+AEMD.US,D,20161028,000000,56636.8,56756.8,54944,56756.8,0.85375,0
+AEMD.US,D,20161031,000000,55677.6,57887.2,54237.6,57116.8,0.255,0
+AEMD.US,D,20161101,000000,57596.8,57596.8,54117.6,56876.8,4.20625,0
+AEMD.US,D,20161102,000000,57356.8,58196.8,56636.8,57596.8,3.5162500000000003,0
+AEMD.US,D,20161103,000000,58256.8,58256.8,56036.8,56156.8,1.1175000000000002,0
+AEMD.US,D,20161104,000000,54610.4,57836,54610.4,56036.8,0.8250000000000001,0
+AEMD.US,D,20161107,000000,56756.8,56756.8,54957.6,55317.6,1.3250000000000002,0
+AEMD.US,D,20161108,000000,55953.6,56276.8,54063.2,55197.6,2.0987500000000003,0
+AEMD.US,D,20161109,000000,54477.6,56984.8,54172.8,56636.8,1.65125,0
+AEMD.US,D,20161110,000000,56876.8,59036.8,55918.4,58997.6,2.4925,0
+AEMD.US,D,20161111,000000,59396.8,59396.8,57356.8,59396.8,2.07625,0
+AEMD.US,D,20161114,000000,58916.8,62036.8,58916.8,61676.8,3.0112500000000004,0
+AEMD.US,D,20161115,000000,61076.8,62036.8,60716.8,61184.8,2.9175000000000004,0
+AEMD.US,D,20161116,000000,61853.6,61853.6,55317.6,55676,1.5462500000000001,0
+AEMD.US,D,20161117,000000,55797.6,56423.2,53037.6,54117.6,1.53875,0
+AEMD.US,D,20161118,000000,54477.6,55917.6,53997.6,55917.6,0.7625000000000001,0
+AEMD.US,D,20161121,000000,56861.6,56861.6,54117.6,56516.8,3.12875,0
+AEMD.US,D,20161122,000000,56036.8,58796.8,54237.6,55797.6,3.1100000000000003,0
+AEMD.US,D,20161123,000000,55437.6,56996.8,55209.6,56276.8,0.32000000000000006,0
+AEMD.US,D,20161125,000000,54477.6,56248,54199.2,56248,0.3925,0
+AEMD.US,D,20161128,000000,55317.6,56756.8,55317.6,56684,1.23875,0
+AEMD.US,D,20161129,000000,55797.6,57424,55797.6,56396.8,0.22125,0
+AEMD.US,D,20161130,000000,56508.8,56508.8,55797.6,56156.8,0.4337500000000001,0
+AEMD.US,D,20161201,000000,55356.8,55356.8,54477.6,54957.6,0.7337500000000001,0
+AEMD.US,D,20161202,000000,54957.6,56396.8,54477.6,55197.6,8.00375,0
+AEMD.US,D,20161205,000000,55797.6,56276.8,55797.6,56036.8,0.375,0
+AEMD.US,D,20161206,000000,56036.8,56276,55677.6,55797.6,0.34750000000000003,0
+AEMD.US,D,20161207,000000,56276.8,58556.8,56276.8,57596.8,2.6125000000000003,0
+AEMD.US,D,20161208,000000,58196.8,58676.8,57596.8,57596.8,0.8300000000000001,0
+AEMD.US,D,20161209,000000,58676.8,59756.8,57716.8,57716.8,1.1500000000000001,0
+AEMD.US,D,20161212,000000,57476.8,59070.4,57116.8,57116.8,1.7800000000000002,0
+AEMD.US,D,20161213,000000,56996.8,56996.8,53877.6,54237.6,1.44625,0
+AEMD.US,D,20161214,000000,54237.6,56996.8,53517.6,56996.8,0.685,0
+AEMD.US,D,20161215,000000,55197.6,57203.2,55197.6,55881.6,1.29,0
+AEMD.US,D,20161216,000000,55797.6,56276.8,53517.6,53517.6,0.6625000000000001,0
+AEMD.US,D,20161219,000000,53517.6,54117.6,51717.6,53277.6,1.5775000000000001,0
+AEMD.US,D,20161220,000000,52917.6,53217.6,52317.6,52437.6,1.3862500000000002,0
+AEMD.US,D,20161221,000000,52677.6,53997.6,52677.6,53637.6,0.49375,0
+AEMD.US,D,20161222,000000,53397.6,53397.6,52557.6,52797.6,0.41875,0
+AEMD.US,D,20161223,000000,51597.6,51597.6,50757.6,50877.6,1.4725000000000001,0
+AEMD.US,D,20161227,000000,50637.6,51117.6,50397.6,50517.6,1.10625,0
+AEMD.US,D,20161228,000000,50397.6,50397.6,47997.6,49317.6,5.68625,0
+AEMD.US,D,20161229,000000,49677.6,51357.6,49119.2,50397.6,1.8037500000000002,0
+AEMD.US,D,20161230,000000,50037.6,50637.6,49197.6,50397.6,2.88125,0
+AEMD.US,D,20170103,000000,49198.4,49869.6,44759.2,48213.6,2.3024999999999998,0
+AEMD.US,D,20170104,000000,48837.6,49545.6,46064.8,49028,1.3562500000000002,0
+AEMD.US,D,20170105,000000,47997.6,48880.8,47997.6,47997.6,0.785,0
+AEMD.US,D,20170106,000000,49317.6,49317.6,47517.6,48237.6,0.89375,0
+AEMD.US,D,20170109,000000,47997.6,48684,46508.8,46797.6,0.72375,0
+AEMD.US,D,20170110,000000,47752,47752,45357.6,46188,2.1875,0
+AEMD.US,D,20170111,000000,45823.2,46334.4,44277.6,44397.6,2.36125,0
+AEMD.US,D,20170112,000000,46136.8,46136.8,42597.6,45117.6,3.17125,0
+AEMD.US,D,20170113,000000,45318.4,46556.8,45318.4,46437.6,1.5237500000000002,0
+AEMD.US,D,20170117,000000,46077.6,47853.6,44997.6,46260,1.475,0
+AEMD.US,D,20170118,000000,46077.6,47311.2,45271.2,46677.6,1.8675000000000002,0
+AEMD.US,D,20170119,000000,46437.6,46917.6,45957.6,46557.6,1.8175000000000001,0
+AEMD.US,D,20170120,000000,46077.6,46797.6,45717.6,46797.6,0.9775,0
+AEMD.US,D,20170123,000000,46797.6,47277.6,45357.6,46917.6,1.5625,0
+AEMD.US,D,20170124,000000,47277.6,47277.6,45117.6,45597.6,2.0425,0
+AEMD.US,D,20170125,000000,47277.6,47340,44397.6,46317.6,4.78375,0
+AEMD.US,D,20170126,000000,46317.6,46677.6,45546.4,46317.6,1.82125,0
+AEMD.US,D,20170127,000000,45776.8,46676.8,45597.6,45837.6,1.2225000000000001,0
+AEMD.US,D,20170130,000000,46197.6,47997.6,45477.6,47997.6,5.175000000000001,0
+AEMD.US,D,20170131,000000,47877.6,51597.6,47757.6,51357.6,6.11125,0
+AEMD.US,D,20170201,000000,51837.6,55197.6,51597.6,54717.6,4.11,0
+AEMD.US,D,20170202,000000,55197.6,55557.6,51765.6,53277.6,1.9312500000000001,0
+AEMD.US,D,20170203,000000,51597.6,54597.6,50580.8,54117.6,1.9575,0
+AEMD.US,D,20170206,000000,54597.6,55197.6,50997.6,52557.6,0.7325,0
+AEMD.US,D,20170207,000000,52797.6,53352.8,50637.6,50637.6,1.2337500000000001,0
+AEMD.US,D,20170208,000000,50517.6,51962.4,49317.6,50637.6,0.81375,0
+AEMD.US,D,20170209,000000,50877.6,50877.6,49557.6,49917.6,0.93125,0
+AEMD.US,D,20170210,000000,49438.4,49438.4,44397.6,45117.6,2.805,0
+AEMD.US,D,20170213,000000,44997.6,47637.6,44997.6,45837.6,1.3875000000000002,0
+AEMD.US,D,20170214,000000,45837.6,46988.8,44997.6,45117.6,1.0050000000000001,0
+AEMD.US,D,20170215,000000,45117.6,47877.6,44997.6,45237.6,1.4100000000000001,0
+AEMD.US,D,20170216,000000,45837.6,47128.8,44997.6,45117.6,1.15625,0
+AEMD.US,D,20170217,000000,45720,45720,44997.6,45312,0.2925,0
+AEMD.US,D,20170221,000000,45717.6,45717.6,44997.6,45357.6,2.2399999999999998,0
+AEMD.US,D,20170222,000000,46077.6,50637.6,45597.6,45693.6,8.805,0
+AEMD.US,D,20170223,000000,46344,47437.6,44472,44997.6,1.8987500000000002,0
+AEMD.US,D,20170224,000000,44997.6,47997.6,44997.6,45357.6,4.5775,0
+AEMD.US,D,20170227,000000,46557.6,47757.6,46317.6,46557.6,2.2325,0
+AEMD.US,D,20170228,000000,47699.2,47699.2,44997.6,45237.6,2.2575,0
+AEMD.US,D,20170301,000000,46197.6,47036.8,44157.6,44157.6,0.9075,0
+AEMD.US,D,20170302,000000,44277.6,45325.6,42597.6,42597.6,1.74,0
+AEMD.US,D,20170303,000000,42717.6,43264,41157.6,41757.6,1.7162500000000003,0
+AEMD.US,D,20170306,000000,41877.6,42765.6,41157.6,41431.2,1.8787500000000001,0
+AEMD.US,D,20170307,000000,41397.6,42009.6,39838.4,40197.6,2.72,0
+AEMD.US,D,20170308,000000,37438.4,39238.4,37198.4,38278.4,3.4675,0
+AEMD.US,D,20170309,000000,38278.4,40638.4,37318.4,40638.4,0.8574999999999999,0
+AEMD.US,D,20170310,000000,41157.6,41824.8,39958.4,40077.6,0.45875000000000005,0
+AEMD.US,D,20170313,000000,44277.6,53877.6,41467.2,52797.6,19.7587,0
+AEMD.US,D,20170314,000000,53397.6,59396.8,53397.6,56276.8,10.5487,0
+AEMD.US,D,20170315,000000,59276.8,62038.4,56156.8,56996.8,14.088700000000001,0
+AEMD.US,D,20170316,000000,57476.8,58904.8,50997.6,51477.6,2.34125,0
+AEMD.US,D,20170317,000000,51957.6,54663.2,49317.6,50037.6,2.94625,0
+AEMD.US,D,20170320,000000,49797.6,51837.6,46437.6,46437.6,1.8412500000000003,0
+AEMD.US,D,20170321,000000,48237.6,48477.6,45477.6,47673.6,1.345,0
+AEMD.US,D,20170322,000000,46437.6,47339.2,40919.2,43797.6,3.61125,0
+AEMD.US,D,20170323,000000,43197.6,45621.6,42837.6,44997.6,1.7675,0
+AEMD.US,D,20170324,000000,43317.6,43437.6,40197.6,40197.6,4.40625,0
+AEMD.US,D,20170327,000000,40557.6,41277.6,39188.8,41277.6,2.0375,0
+AEMD.US,D,20170328,000000,40797.6,41397.6,40317.6,41037.6,3.53375,0
+AEMD.US,D,20170329,000000,40319.2,41037.6,39598.4,40797.6,1.4737500000000001,0
+AEMD.US,D,20170330,000000,41397.6,41397.6,39718.4,40917.6,2.0075,0
+AEMD.US,D,20170331,000000,40917.6,40917.6,38398.4,39212.8,2.42,0
+AEMD.US,D,20170403,000000,39238.4,39238.4,36358.4,36358.4,6.43625,0
+AEMD.US,D,20170404,000000,36358.4,37011.2,26638.4,29278.4,10.661200000000001,0
+AEMD.US,D,20170405,000000,29158.4,29398.4,28078.4,28318.4,6.577500000000001,0
+AEMD.US,D,20170406,000000,28678.4,31318.4,28198.4,30238.4,4.5687500000000005,0
+AEMD.US,D,20170407,000000,30598.4,32986.4,27993.6,28198.4,4.9275,0
+AEMD.US,D,20170410,000000,28198.4,29806.4,28198.4,28798.4,2.31,0
+AEMD.US,D,20170411,000000,28798.4,36958.4,28678.4,32158.4,6.18,0
+AEMD.US,D,20170412,000000,32998.4,32998.4,30718.4,31558.4,2.29,0
+AEMD.US,D,20170413,000000,30164,32398.4,28678.4,30958.4,2.2275,0
+AEMD.US,D,20170417,000000,30000,31078.4,28198.4,29158.4,5.12375,0
+AEMD.US,D,20170418,000000,28918.4,29772.8,28198.4,28318.4,2.0125,0
+AEMD.US,D,20170419,000000,28198.4,29998.4,26758.4,27238.4,3.23,0
+AEMD.US,D,20170420,000000,27206.4,27238.4,25920,26398.4,4.29625,0
+AEMD.US,D,20170421,000000,26878.4,27358.4,25558.4,27238.4,1.975,0
+AEMD.US,D,20170424,000000,27358.4,28198.4,26400,27118.4,2.465,0
+AEMD.US,D,20170425,000000,26398.4,26398.4,24838.4,25438.4,3.7175,0
+AEMD.US,D,20170426,000000,24838.4,26398.4,24598.4,26398.4,4.478750000000001,0
+AEMD.US,D,20170427,000000,26158.4,27478.4,25798.4,27238.4,1.88875,0
+AEMD.US,D,20170501,000000,27478.4,29278.4,26278.4,27718.4,5.54375,0
+AEMD.US,D,20170502,000000,27238.4,28438.4,25617.6,26878.4,2.7025,0
+AEMD.US,D,20170503,000000,29758.4,29758.4,26998.4,28438.4,2.9287500000000004,0
+AEMD.US,D,20170504,000000,27598.4,27598.4,25558.4,26398.4,2.17625,0
+AEMD.US,D,20170505,000000,26278.4,26998.4,25798.4,26518.4,1.75,0
+AEMD.US,D,20170508,000000,26758.4,26998.4,24358.4,24838.4,5.796250000000001,0
+AEMD.US,D,20170509,000000,25198.4,25505.6,24478.4,25078.4,2.3350000000000004,0
+AEMD.US,D,20170510,000000,25198.4,25579.2,24958.4,25318.4,1.9350000000000003,0
+AEMD.US,D,20170511,000000,25078.4,25558.4,24958.4,24958.4,2.6537500000000005,0
+AEMD.US,D,20170512,000000,25798.4,27838.4,24958.4,26638.4,6.0512500000000005,0
+AEMD.US,D,20170515,000000,26285.6,27319.2,24958.4,25558.4,1.8037500000000002,0
+AEMD.US,D,20170516,000000,25370.4,25370.4,24958.4,24958.4,1.4800000000000002,0
+AEMD.US,D,20170517,000000,25078.4,25084.8,24598.4,24598.4,1.7075,0
+AEMD.US,D,20170518,000000,24718.4,25078.4,24358.4,24358.4,1.6225000000000003,0
+AEMD.US,D,20170519,000000,24838.4,26158.4,24358.4,24718.4,1.1612500000000001,0
+AEMD.US,D,20170522,000000,24358.4,25078.4,24238.4,24718.4,1.63875,0
+AEMD.US,D,20170523,000000,24718.4,25078.4,23999.2,24598.4,2.25375,0
+AEMD.US,D,20170524,000000,24598.4,25150.4,22679.2,23063.2,1.8625,0
+AEMD.US,D,20170525,000000,23999.2,23999.2,21239.2,21719.2,3.75375,0
+AEMD.US,D,20170526,000000,21719.2,23037.6,20879.2,22483.2,3.11125,0
+AEMD.US,D,20170530,000000,22199.2,23519.2,21719.2,23039.2,2.39875,0
+AEMD.US,D,20170531,000000,23399.2,26398.4,23039.2,25198.4,8.012500000000001,0
+AEMD.US,D,20170601,000000,25078.4,25318.4,20975.2,23039.2,3.62125,0
+AEMD.US,D,20170602,000000,23399.2,25162.4,21959.2,21959.2,1.815,0
+AEMD.US,D,20170605,000000,22919.2,23394.4,20999.2,21119.2,3.02625,0
+AEMD.US,D,20170606,000000,22199.2,23999.2,20399.2,20639.2,3.29875,0
+AEMD.US,D,20170607,000000,20639.2,20639.2,18378.4,19679.2,4.78375,0
+AEMD.US,D,20170608,000000,19449.6,20504.8,18959.2,20065.6,2.2275,0
+AEMD.US,D,20170609,000000,20999.2,21479.2,20039.2,20639.2,3.29625,0
+AEMD.US,D,20170612,000000,20399.2,20879.2,19799.2,20159.2,1.47875,0
+AEMD.US,D,20170613,000000,20279.2,20601.6,19199.2,19199.2,1.8025,0
+AEMD.US,D,20170614,000000,19319.2,29268.8,19319.2,28798.4,23.12,0
+AEMD.US,D,20170615,000000,29998.4,33238.4,23999.2,27118.4,34.417500000000004,0
+AEMD.US,D,20170616,000000,26878.4,26878.4,23999.2,25318.4,6.890000000000001,0
+AEMD.US,D,20170619,000000,26998.4,26998.4,23999.2,24238.4,7.706250000000001,0
+AEMD.US,D,20170620,000000,24718.4,25498.4,23615.2,24598.4,2.7525,0
+AEMD.US,D,20170621,000000,26930.4,30838.4,25078.4,27598.4,8.803749999999999,0
+AEMD.US,D,20170622,000000,26518.4,31798.4,23999.2,27958.4,15.993700000000002,0
+AEMD.US,D,20170623,000000,27478.4,28438.4,25558.4,25558.4,2.98625,0
+AEMD.US,D,20170626,000000,26758.4,26998.4,25678.4,26158.4,0.9775,0
+AEMD.US,D,20170627,000000,26758.4,28636.8,25798.4,25798.4,1.5300000000000002,0
+AEMD.US,D,20170628,000000,26998.4,28558.4,26398.4,28438.4,4.43125,0
+AEMD.US,D,20170629,000000,25318.4,27823.2,24598.4,26878.4,3.8662500000000004,0
+AEMD.US,D,20170630,000000,26609.6,27088.8,25438.4,25678.4,1.1125,0
+AEMD.US,D,20170703,000000,25850.4,26074.4,25198.4,25318.4,0.56125,0
+AEMD.US,D,20170705,000000,25198.4,25198.4,23999.2,24118.4,1.67,0
+AEMD.US,D,20170706,000000,24478.4,24718.4,23159.2,24118.4,4.345000000000001,0
+AEMD.US,D,20170707,000000,24118.4,25198.4,23879.2,24838.4,3.2037500000000003,0
+AEMD.US,D,20170710,000000,25198.4,25198.4,24238.4,24598.4,1.25,0
+AEMD.US,D,20170711,000000,24838.4,24838.4,24118.4,24598.4,0.73,0
+AEMD.US,D,20170712,000000,24358.4,25078.4,24238.4,24478.4,1.795,0
+AEMD.US,D,20170713,000000,24118.4,24631.2,24118.4,24358.4,1.1725,0
+AEMD.US,D,20170714,000000,24118.4,24838.4,23399.2,23519.2,2.035,0
+AEMD.US,D,20170717,000000,23519.2,24401.6,23399.2,23879.2,0.5962500000000001,0
+AEMD.US,D,20170718,000000,23639.2,23639.2,21959.2,22439.2,1.07625,0
+AEMD.US,D,20170719,000000,23519.2,23879.2,22439.2,22679.2,3.32125,0
+AEMD.US,D,20170720,000000,23569.6,24838.4,23159.2,24598.4,2.3662500000000004,0
+AEMD.US,D,20170721,000000,24838.4,25198.4,23776.8,24718.4,1.56875,0
+AEMD.US,D,20170724,000000,24478.4,24958.4,23544,24238.4,0.8275000000000001,0
+AEMD.US,D,20170725,000000,23999.2,25438.4,23519.2,23519.2,1.97125,0
+AEMD.US,D,20170726,000000,23759.2,25569.6,23639.2,24598.4,0.24875,0
+AEMD.US,D,20170727,000000,24598.4,25029.6,24598.4,24598.4,1.49625,0
+AEMD.US,D,20170728,000000,25029.6,25029.6,24598.4,24598.4,0.61875,0
+AEMD.US,D,20170731,000000,25078.4,25078.4,23519.2,24478.4,1.23625,0
+AEMD.US,D,20170801,000000,23399.2,24110.4,22319.2,22319.2,2.3287500000000003,0
+AEMD.US,D,20170802,000000,22497.6,22497.6,21359.2,21959.2,1.65625,0
+AEMD.US,D,20170803,000000,22079.2,22679.2,22079.2,22199.2,1.2575,0
+AEMD.US,D,20170804,000000,22218.4,22372.8,20399.2,22319.2,8.29875,0
+AEMD.US,D,20170807,000000,21479.2,22351.2,20399.2,21719.2,1.8062500000000001,0
+AEMD.US,D,20170808,000000,21479.2,21839.2,19439.2,20159.2,5.17375,0
+AEMD.US,D,20170809,000000,19799.2,20068,19199.2,19319.2,1.7475000000000003,0
+AEMD.US,D,20170810,000000,19199.2,19211.2,16079.2,17279.2,4.4975000000000005,0
+AEMD.US,D,20170811,000000,16199.2,18695.2,16199.2,17999.2,3.415,0
+AEMD.US,D,20170814,000000,17879.2,21239.2,17639.2,20159.2,3.56625,0
+AEMD.US,D,20170815,000000,19799.2,20879.2,18628,19079.2,3.0975,0
+AEMD.US,D,20170816,000000,18599.2,19800,18599.2,19439.2,0.5,0
+AEMD.US,D,20170817,000000,19199.2,19799.2,18239.2,19439.2,0.8975,0
+AEMD.US,D,20170818,000000,19559.2,20279.2,17999.2,18359.2,1.0875000000000001,0
+AEMD.US,D,20170821,000000,17999.2,18959.2,17999.2,18119.2,0.385,0
+AEMD.US,D,20170822,000000,17999.2,18551.2,17039.2,17039.2,2.5575,0
+AEMD.US,D,20170823,000000,17039.2,18599.2,17039.2,17997.6,0.3975,0
+AEMD.US,D,20170824,000000,17879.2,18347.2,17039.2,17997.6,2.81625,0
+AEMD.US,D,20170825,000000,19439.2,19439.2,16679.2,16799.2,2.0812500000000003,0
+AEMD.US,D,20170828,000000,17116.8,18359.2,17039.2,17399.2,0.8337500000000001,0
+AEMD.US,D,20170829,000000,16799.2,18719.2,16799.2,18119.2,2.995,0
+AEMD.US,D,20170830,000000,18011.2,18011.2,17279.2,17999.2,0.655,0
+AEMD.US,D,20170831,000000,17879.2,19053.6,16319.2,16439.2,2.7925000000000004,0
+AEMD.US,D,20170901,000000,17279.2,18959.2,17039.2,17279.2,5.2562500000000005,0
+AEMD.US,D,20170905,000000,17399.2,18599.2,17279.2,17880,0.9962500000000001,0
+AEMD.US,D,20170906,000000,17879.2,20039.2,17879.2,19199.2,4.295000000000001,0
+AEMD.US,D,20170907,000000,19199.2,19770.4,17411.2,18889.6,3.9725,0
+AEMD.US,D,20170908,000000,19079.2,20265.6,18359.2,19079.2,1.38125,0
+AEMD.US,D,20170911,000000,18959.2,23976,17999.2,23976,5.428750000000001,0
+AEMD.US,D,20170912,000000,37198.4,46197.6,31810.4,32398.4,685.921,0
+AEMD.US,D,20170913,000000,32398.4,32636,26758.4,28438.4,82.1237,0
+AEMD.US,D,20170914,000000,30958.4,30958.4,27718.4,28558.4,36.4337,0
+AEMD.US,D,20170915,000000,28438.4,28558.4,24838.4,26518.4,29.1575,0
+AEMD.US,D,20170918,000000,25438.4,25438.4,22199.2,23399.2,48.1212,0
+AEMD.US,D,20170919,000000,23879.2,23891.2,20999.2,21580,26.1587,0
+AEMD.US,D,20170920,000000,21719.2,21757.6,18992.8,20279.2,22.2787,0
+AEMD.US,D,20170921,000000,20159.2,21719.2,19255.2,21057.6,28.367500000000003,0
+AEMD.US,D,20170922,000000,20999.2,23039.2,19799.2,23039.2,33.1075,0
+AEMD.US,D,20170925,000000,22319.2,22319.2,19199.2,19799.2,24.045,0
+AEMD.US,D,20170926,000000,19679.2,19679.2,17399.2,17759.2,44.4825,0
+AEMD.US,D,20170927,000000,17879.2,17879.2,13319.2,13679.2,148.44500000000002,0
+AEMD.US,D,20170928,000000,15839.2,20399.2,14159.2,20339.2,145.96800000000002,0
+AEMD.US,D,20170929,000000,18119.2,19319.2,17399.2,18479.2,68.79,0
+AEMD.US,D,20171002,000000,11519.2,12599.2,10799.2,11519.2,313.25800000000004,0
+AEMD.US,D,20171003,000000,11879.2,11879.2,11280.8,11576,116.668,0
+AEMD.US,D,20171004,000000,11879.2,12599.2,11417.6,11663.2,95.0687,0
+AEMD.US,D,20171005,000000,11639.2,12359.2,11639.2,12119.2,73.0637,0
+AEMD.US,D,20171006,000000,12479.2,12479.2,11519.2,11640.8,31.79,0
+AEMD.US,D,20171009,000000,11756.8,11999.2,11291.2,11377.6,22.6087,0
+AEMD.US,D,20171010,000000,11399.2,11878.4,11195.2,11651.2,21.617500000000003,0
+AEMD.US,D,20171011,000000,11759.2,11759.2,11195.2,11759.2,36.222500000000004,0
+AEMD.US,D,20171012,000000,11814.4,12599.2,11399.2,12239.2,123.625,0
+AEMD.US,D,20171013,000000,12719.2,13439.2,12239.2,12359.2,107.08,0
+AEMD.US,D,20171016,000000,13199.2,13439.2,11520.8,11879.2,125.931,0
+AEMD.US,D,20171017,000000,11879.2,11879.2,11459.2,11639.2,50.08500000000001,0
+AEMD.US,D,20171018,000000,11627.2,11759.2,11516.8,11759.2,32.36000000000001,0
+AEMD.US,D,20171019,000000,11759.2,11999.2,11399.2,11759.2,31.8125,0
+AEMD.US,D,20171020,000000,11768,11939.2,11516,11866.4,33.205000000000005,0
+AEMD.US,D,20171023,000000,11999.2,12239.2,11759.2,11832.8,23.2312,0
+AEMD.US,D,20171024,000000,11974.4,11974.4,11640.8,11878.4,16.476200000000002,0
+AEMD.US,D,20171025,000000,11759.2,11999.2,11459.2,11650.4,31.2175,0
+AEMD.US,D,20171026,000000,11744.8,12359.2,11399.2,11960,47.9025,0
+AEMD.US,D,20171027,000000,11999.2,12095.2,11519.2,11879.2,19.8012,0
+AEMD.US,D,20171030,000000,11972,11972,11639.2,11735.2,8.246250000000002,0
+AEMD.US,D,20171031,000000,11879.2,11999.2,11730.4,11782.4,29.9912,0
+AEMD.US,D,20171101,000000,11797.6,11890.4,11620,11696.8,13.762500000000001,0
+AEMD.US,D,20171102,000000,11854.4,11854.4,11219.2,11739.2,30.518700000000003,0
+AEMD.US,D,20171103,000000,11879.2,11999.2,11279.2,11640.8,24.7787,0
+AEMD.US,D,20171106,000000,11639.2,11720,10919.2,11039.2,42.362500000000004,0
+AEMD.US,D,20171107,000000,10799.2,10799.2,10079.2,10223.2,38.152499999999996,0
+AEMD.US,D,20171108,000000,10319.2,10319.2,9486.4,9611.2,29.8662,0
+AEMD.US,D,20171109,000000,9798.4,10799.2,9560,10652,19.493700000000004,0
+AEMD.US,D,20171110,000000,10554.4,11279.2,10199.2,10681.6,18.8212,0
+AEMD.US,D,20171113,000000,11399.2,11399.2,10559.2,11041.6,13.065000000000001,0
+AEMD.US,D,20171114,000000,11219.2,11396.8,10863.2,11381.6,13.6112,0
+AEMD.US,D,20171115,000000,11399.2,11867.2,11279.2,11837.6,24.130000000000003,0
+AEMD.US,D,20171116,000000,11974.4,12719.2,11699.2,12239.2,82.1962,0
+AEMD.US,D,20171117,000000,12239.2,12479.2,11615.2,11617.6,35.042500000000004,0
+AEMD.US,D,20171120,000000,12359.2,13079.2,12119.2,12479.2,69.525,0
+AEMD.US,D,20171121,000000,12479.2,12959.2,12479.2,12479.2,20.0075,0
+AEMD.US,D,20171122,000000,12599.2,12839.2,12239.2,12599.2,21.8087,0
+AEMD.US,D,20171124,000000,12599.2,12839.2,12359.2,12839.2,11.285,0
+AEMD.US,D,20171127,000000,12599.2,12959.2,12359.2,12719.2,14.917500000000002,0
+AEMD.US,D,20171128,000000,12599.2,12719.2,11776,12244,16.1187,0
+AEMD.US,D,20171129,000000,12119.2,12239.2,11759.2,12000.8,13.693700000000002,0
+AEMD.US,D,20171130,000000,12599.2,12599.2,11879.2,12359.2,13.642500000000002,0
+AEMD.US,D,20171201,000000,11999.2,12839.2,11999.2,12120.8,14.1862,0
+AEMD.US,D,20171204,000000,12479.2,12707.2,12119.2,12359.2,8.127500000000001,0
+AEMD.US,D,20171205,000000,12239.2,12719.2,12119.2,12359.2,28.122500000000002,0
+AEMD.US,D,20171206,000000,12239.2,12587.2,11605.6,11760.8,18.4837,0
+AEMD.US,D,20171207,000000,11885.6,12042.4,11292.8,11339.2,13.756200000000002,0
+AEMD.US,D,20171208,000000,11759.2,12227.2,11399.2,11759.2,8.095,0
+AEMD.US,D,20171211,000000,11740,12119.2,11519.2,11879.2,16.3687,0
+AEMD.US,D,20171212,000000,11999.2,12718.4,11579.2,12479.2,36.0962,0
+AEMD.US,D,20171213,000000,12359.2,18839.2,12119.2,17399.2,410.37200000000007,0
+AEMD.US,D,20171214,000000,15599.2,16799.2,14399.2,14756.8,194.15,0
+AEMD.US,D,20171215,000000,14999.2,16336.8,14639.2,15239.2,99.2275,0
+AEMD.US,D,20171218,000000,16199.2,16199.2,13199.2,13319.2,93.27120000000001,0
+AEMD.US,D,20171219,000000,13679.2,13919.2,13319.2,13439.2,25.645,0
+AEMD.US,D,20171220,000000,13319.2,13319.2,12119.2,12284,38.376200000000004,0
+AEMD.US,D,20171221,000000,12239.2,13679.2,12239.2,13052.8,35.8912,0
+AEMD.US,D,20171222,000000,13079.2,13799.2,12599.2,13439.2,20.081200000000003,0
+AEMD.US,D,20171226,000000,13799.2,13919.2,12600.8,13079.2,25.503700000000002,0
+AEMD.US,D,20171227,000000,12959.2,13559.2,12959.2,13079.2,8.6125,0
+AEMD.US,D,20171228,000000,13079.2,13787.2,13079.2,13079.2,17.115000000000002,0
+AEMD.US,D,20171229,000000,13439.2,13679.2,13199.2,13559.2,22.337500000000002,0
+AEMD.US,D,20180102,000000,13799.2,14279.2,13319.2,13919.2,25.177500000000002,0
+AEMD.US,D,20180103,000000,14159.2,14879.2,13919.2,14399.2,26.825000000000003,0
+AEMD.US,D,20180104,000000,14879.2,20999.2,14639.2,19079.2,473.5520000000001,0
+AEMD.US,D,20180105,000000,19199.2,19799.2,15839.2,18719.2,208.048,0
+AEMD.US,D,20180108,000000,17999.2,17999.2,13799.2,15359.2,91.59870000000001,0
+AEMD.US,D,20180109,000000,15359.2,15959.2,14399.2,15059.2,50.27250000000001,0
+AEMD.US,D,20180110,000000,14639.2,15239.2,13799.2,15179.2,55.821200000000005,0
+AEMD.US,D,20180111,000000,15599.2,17639.2,15239.2,17159.2,53.04,0
+AEMD.US,D,20180112,000000,16919.2,17999.2,16320,17159.2,28.72,0
+AEMD.US,D,20180116,000000,16799.2,17267.2,16199.2,16559.2,20.755000000000003,0
+AEMD.US,D,20180117,000000,16439.2,16679.2,16079.2,16199.2,17.1225,0
+AEMD.US,D,20180118,000000,17999.2,17999.2,16439.2,16799.2,29.5375,0
+AEMD.US,D,20180119,000000,17159.2,17159.2,16199.2,16499.2,15.365000000000002,0
+AEMD.US,D,20180122,000000,16559.2,16559.2,15611.2,15839.2,23.255000000000003,0
+AEMD.US,D,20180123,000000,16799.2,17279.2,15359.2,16439.2,37.681200000000004,0
+AEMD.US,D,20180124,000000,16199.2,16269.6,15599.2,15959.2,19.462500000000002,0
+AEMD.US,D,20180125,000000,16799.2,19436.8,16199.2,17874.4,74.8687,0
+AEMD.US,D,20180126,000000,17759.2,20519.2,17519.2,19439.2,67.4287,0
+AEMD.US,D,20180129,000000,20999.2,22439.2,19789.6,20759.2,107.757,0
+AEMD.US,D,20180130,000000,20999.2,20999.2,18479.2,18479.2,46.976200000000006,0
+AEMD.US,D,20180131,000000,19079.2,19559.2,17759.2,17999.2,36.667500000000004,0
+AEMD.US,D,20180201,000000,17879.2,18479.2,16679.2,17879.2,37.1762,0
+AEMD.US,D,20180202,000000,19199.2,19199.2,16199.2,16439.2,31.372500000000002,0
+AEMD.US,D,20180205,000000,16319.2,17879.2,15959.2,17159.2,36.5125,0
+AEMD.US,D,20180206,000000,16559.2,18599.2,16559.2,18599.2,23.4187,0
+AEMD.US,D,20180207,000000,18959.2,19559.2,17159.2,17759.2,20.025000000000002,0
+AEMD.US,D,20180208,000000,18479.2,18479.2,16799.2,17159.2,14,0
+AEMD.US,D,20180209,000000,16919.2,17879.2,16559.2,17279.2,13.0825,0
+AEMD.US,D,20180212,000000,17639.2,18719.2,17159.2,18479.2,19.463700000000003,0
+AEMD.US,D,20180213,000000,17999.2,19799.2,17999.2,19588.8,22.941200000000002,0
+AEMD.US,D,20180214,000000,19439.2,20999.2,19199.2,20279.2,30.213700000000003,0
+AEMD.US,D,20180215,000000,19919.2,20279.2,17399.2,18599.2,46.4825,0
+AEMD.US,D,20180216,000000,18599.2,18599.2,17879.2,18239.2,12.366200000000001,0
+AEMD.US,D,20180220,000000,19319.2,19319.2,17399.2,17759.2,18.433699999999998,0
+AEMD.US,D,20180221,000000,17639.2,18479.2,17039.2,17279.2,16.468700000000002,0
+AEMD.US,D,20180222,000000,17759.2,18467.2,17279.2,18239.2,13.5075,0
+AEMD.US,D,20180223,000000,18239.2,19319.2,17759.2,19319.2,24.0787,0
+AEMD.US,D,20180226,000000,19799.2,19799.2,18239.2,18599.2,14.5475,0
+AEMD.US,D,20180227,000000,18479.2,18719.2,17999.2,18479.2,8.68,0
+AEMD.US,D,20180228,000000,18479.2,18600,18119.2,18119.2,10.8512,0
+AEMD.US,D,20180301,000000,18239.2,18335.2,17279.2,17759.2,13.978700000000002,0
+AEMD.US,D,20180302,000000,17399.2,18467.2,17399.2,18239.2,10.5325,0
+AEMD.US,D,20180305,000000,18119.2,18599.2,17999.2,18239.2,16.4612,0
+AEMD.US,D,20180306,000000,17999.2,18719.2,17983.2,18239.2,12.4,0
+AEMD.US,D,20180307,000000,18239.2,19679.2,18239.2,19079.2,26.223700000000004,0
+AEMD.US,D,20180308,000000,19199.2,22199.2,19199.2,20639.2,77.3075,0
+AEMD.US,D,20180309,000000,20399.2,21959.2,20399.2,20639.2,26.322500000000005,0
+AEMD.US,D,20180312,000000,20519.2,21347.2,19799.2,20500.8,14.9762,0
+AEMD.US,D,20180313,000000,20519.2,21119.2,19799.2,20039.2,9.21625,0
+AEMD.US,D,20180314,000000,20279.2,20639.2,19931.2,20399.2,4.555,0
+AEMD.US,D,20180315,000000,20639.2,24478.4,20460,22799.2,90.885,0
+AEMD.US,D,20180316,000000,23879.2,23879.2,21599.2,21719.2,27.0512,0
+AEMD.US,D,20180319,000000,20999.2,22199.2,19319.2,19319.2,40.48500000000001,0
+AEMD.US,D,20180320,000000,19559.2,19667.2,18960,19199.2,21.9212,0
+AEMD.US,D,20180321,000000,19319.2,19451.2,13199.2,16919.2,176.32000000000002,0
+AEMD.US,D,20180322,000000,15719.2,16799.2,14879.2,15719.2,46.300000000000004,0
+AEMD.US,D,20180323,000000,15479.2,15719.2,13799.2,14039.2,45.3162,0
+AEMD.US,D,20180326,000000,13799.2,14399.2,13319.2,13559.2,39.98500000000001,0
+AEMD.US,D,20180327,000000,13799.2,14399.2,12599.2,13679.2,40.6137,0
+AEMD.US,D,20180328,000000,13679.2,14399.2,13679.2,14039.2,18.86,0
+AEMD.US,D,20180329,000000,14279.2,14398.4,13439.2,14279.2,19.5725,0
+AEMD.US,D,20180402,000000,14399.2,17879.2,14279.2,16799.2,51.426199999999994,0
+AEMD.US,D,20180403,000000,16799.2,18599.2,16199.2,17399.2,35.218700000000005,0
+AEMD.US,D,20180404,000000,18119.2,18119.2,16799.2,17159.2,15.282499999999999,0
+AEMD.US,D,20180405,000000,17159.2,17159.2,15599.2,16192.8,14.630000000000003,0
+AEMD.US,D,20180406,000000,15959.2,16670.4,14999.2,15119.2,10.445,0
+AEMD.US,D,20180409,000000,15119.2,15719.2,14639.2,14699.2,21.19,0
+AEMD.US,D,20180410,000000,14639.2,15599.2,14159.2,14999.2,28.476200000000002,0
+AEMD.US,D,20180411,000000,14519.2,14879.2,14317.6,14519.2,15.641200000000001,0
+AEMD.US,D,20180412,000000,14759.2,15359.2,14672,15227.2,4.6275,0
+AEMD.US,D,20180413,000000,15119.2,15988,15119.2,15239.2,9.158750000000001,0
+AEMD.US,D,20180416,000000,15599.2,15959.2,15359.2,15880,10.675,0
+AEMD.US,D,20180417,000000,15851.2,17519.2,15851.2,16679.2,28.247500000000002,0
+AEMD.US,D,20180418,000000,16439.2,16547.2,15359.2,16199.2,8.0475,0
+AEMD.US,D,20180419,000000,16319.2,16556.8,15599.2,15959.2,6.8637500000000005,0
+AEMD.US,D,20180420,000000,15959.2,16559.2,15359.2,15479.2,9.25125,0
+AEMD.US,D,20180423,000000,15359.2,15599.2,15131.2,15359.2,5.291250000000001,0
+AEMD.US,D,20180424,000000,15599.2,15947.2,15359.2,15599.2,3.7200000000000006,0
+AEMD.US,D,20180425,000000,15599.2,15958.4,15359.2,15719.2,5.987500000000001,0
+AEMD.US,D,20180426,000000,15611.2,16199.2,15359.2,15719.2,7.85375,0
+AEMD.US,D,20180427,000000,15479.2,16079.2,15479.2,16079.2,3.03125,0
+AEMD.US,D,20180430,000000,15839.2,16679.2,15839.2,16079.2,10.915000000000001,0
+AEMD.US,D,20180501,000000,16079.2,16679.2,16079.2,16559.2,5.11875,0
+AEMD.US,D,20180502,000000,16679.2,17399.2,16439.2,17064,13.0387,0
+AEMD.US,D,20180503,000000,17399.2,17999.2,16439.2,16667.2,7.9625,0
+AEMD.US,D,20180504,000000,16439.2,16451.2,16017.6,16319.2,4.37,0
+AEMD.US,D,20180507,000000,16439.2,16439.2,15719.2,15839.2,12.606200000000001,0
+AEMD.US,D,20180508,000000,15839.2,17279.2,15839.2,16920,29.3887,0
+AEMD.US,D,20180509,000000,17279.2,17279.2,15719.2,16225.6,21.9125,0
+AEMD.US,D,20180510,000000,16559.2,16559.2,15959.2,15959.2,12.8725,0
+AEMD.US,D,20180511,000000,16079.2,16319.2,15959.2,16199.2,4.23125,0
+AEMD.US,D,20180514,000000,15959.2,16317.6,15479.2,15719.2,7.4725,0
+AEMD.US,D,20180515,000000,15599.2,15959.2,15479.2,15599.2,5.057500000000001,0
+AEMD.US,D,20180516,000000,15599.2,16199.2,15599.2,15839.2,11.696200000000001,0
+AEMD.US,D,20180517,000000,15719.2,16091.2,14759.2,15179.2,20.5975,0
+AEMD.US,D,20180518,000000,15599.2,16187.2,14999.2,15959.2,14.8237,0
+AEMD.US,D,20180521,000000,16319.2,16439.2,15959.2,16137.6,12.183700000000002,0
+AEMD.US,D,20180522,000000,16319.2,16319.2,15479.2,15479.2,11.7187,0
+AEMD.US,D,20180523,000000,15479.2,15587.2,14999.2,15119.2,7.196250000000001,0
+AEMD.US,D,20180524,000000,14759.2,14927.2,14159.2,14420.8,21.355000000000004,0
+AEMD.US,D,20180525,000000,14279.2,14759.2,14159.2,14519.2,6.612500000000001,0
+AEMD.US,D,20180529,000000,15119.2,15119.2,14399.2,14639.2,3.6925,0
+AEMD.US,D,20180530,000000,14715.2,15347.2,14519.2,15119.2,4.63375,0
+AEMD.US,D,20180531,000000,15000.8,15239.2,14759.2,14999.2,2.8625000000000003,0
+AEMD.US,D,20180601,000000,14879.2,14999.2,14639.2,14999.2,2.29,0
+AEMD.US,D,20180604,000000,14999.2,15479.2,14771.2,15119.2,3.9612499999999997,0
+AEMD.US,D,20180605,000000,15119.2,15780.8,15119.2,15587.2,10.030000000000001,0
+AEMD.US,D,20180606,000000,15599.2,15839.2,15239.2,15239.2,4.8525,0
+AEMD.US,D,20180607,000000,15479.2,15479.2,14520.8,14802.4,4.665,0
+AEMD.US,D,20180608,000000,14759.2,15719.2,14759.2,15599.2,22.3212,0
+AEMD.US,D,20180611,000000,15839.2,15839.2,14639.2,15479.2,15.190000000000001,0
+AEMD.US,D,20180612,000000,15599.2,16199.2,15119.2,15839.2,10.802500000000002,0
+AEMD.US,D,20180613,000000,15599.2,16319.2,15599.2,15959.2,6.2387500000000005,0
+AEMD.US,D,20180614,000000,16199.2,16199.2,15839.2,15839.2,5.213750000000001,0
+AEMD.US,D,20180615,000000,15479.2,15947.2,15359.2,15719.2,6.78875,0
+AEMD.US,D,20180618,000000,15359.2,16199.2,15359.2,15599.2,6.25,0
+AEMD.US,D,20180619,000000,15479.2,16139.2,15239.2,15239.2,6.9375,0
+AEMD.US,D,20180620,000000,16199.2,16199.2,14879.2,15256,7.057500000000001,0
+AEMD.US,D,20180621,000000,15599.2,15839.2,15359.2,15838.4,4.9775,0
+AEMD.US,D,20180622,000000,15839.2,15839.2,15119.2,15598.4,6.0600000000000005,0
+AEMD.US,D,20180625,000000,15359.2,15755.2,15131.2,15539.2,7.79375,0
+AEMD.US,D,20180626,000000,15599.2,15959.2,15119.2,15359.2,15.235,0
+AEMD.US,D,20180627,000000,14999.2,15598.4,14999.2,15390.4,7.80375,0
+AEMD.US,D,20180628,000000,15359.2,15821.6,15119.2,15227.2,1.7275,0
+AEMD.US,D,20180629,000000,15359.2,15479.2,15119.2,15359.2,4.0112499999999995,0
+AEMD.US,D,20180702,000000,15599.2,15719.2,15359.2,15599.2,1.83125,0
+AEMD.US,D,20180703,000000,15359.2,16199.2,15359.2,15851.2,8.64125,0
+AEMD.US,D,20180705,000000,16079.2,16199.2,15599.2,15959.2,6.683750000000001,0
+AEMD.US,D,20180706,000000,16079.2,16199.2,15719.2,16079.2,1.9312500000000001,0
+AEMD.US,D,20180709,000000,15959.2,16319.2,15719.2,15959.2,7.055,0
+AEMD.US,D,20180710,000000,15839.2,16199.2,15599.2,15599.2,3.68625,0
+AEMD.US,D,20180711,000000,15479.2,15959.2,15479.2,15599.2,5.46125,0
+AEMD.US,D,20180712,000000,15479.2,15906.4,15479.2,15779.2,3.45,0
+AEMD.US,D,20180713,000000,15839.2,16199.2,15239.2,15599.2,4.0225,0
+AEMD.US,D,20180716,000000,15599.2,16079.2,15359.2,15359.2,4.36875,0
+AEMD.US,D,20180717,000000,15479.2,16547.2,15240.8,15719.2,37.093700000000005,0
+AEMD.US,D,20180718,000000,15479.2,15599.2,15359.2,15481.6,4.1225000000000005,0
+AEMD.US,D,20180719,000000,15479.2,15599.2,15252.8,15359.2,1.38875,0
+AEMD.US,D,20180720,000000,15239.2,15600.8,15239.2,15515.2,4.01875,0
+AEMD.US,D,20180723,000000,16199.2,16199.2,15479.2,15719.2,7.703749999999999,0
+AEMD.US,D,20180724,000000,15719.2,16199.2,15479.2,15479.2,4.02625,0
+AEMD.US,D,20180725,000000,15498.4,15599.2,15360.8,15479.2,2.06875,0
+AEMD.US,D,20180726,000000,15479.2,15599.2,14879.2,15359.2,7.09875,0
+AEMD.US,D,20180727,000000,14999.2,15479.2,14760.8,15227.2,3.5287500000000005,0
+AEMD.US,D,20180730,000000,15239.2,15479.2,14759.2,14759.2,8.459999999999999,0
+AEMD.US,D,20180731,000000,15359.2,15359.2,14759.2,14759.2,13.535,0
+AEMD.US,D,20180801,000000,15059.2,15359.2,14639.2,14674.4,2.53125,0
+AEMD.US,D,20180802,000000,14777.6,14999.2,14400.8,14639.2,4.8025,0
+AEMD.US,D,20180803,000000,14519.2,14975.2,14279.2,14377.6,14.2512,0
+AEMD.US,D,20180806,000000,14399.2,14759.2,14399.2,14639.2,4.565,0
+AEMD.US,D,20180807,000000,14999.2,14999.2,14519.2,14759.2,3.3662500000000004,0
+AEMD.US,D,20180808,000000,15119.2,15228.8,14428,14999.2,6.6762500000000005,0
+AEMD.US,D,20180809,000000,14519.2,14999.2,14039.2,14398.4,12.301200000000001,0
+AEMD.US,D,20180810,000000,14399.2,14399.2,13319.2,13767.2,23.837500000000002,0
+AEMD.US,D,20180813,000000,14039.2,14879.2,13419.2,13799.2,6.085000000000001,0
+AEMD.US,D,20180814,000000,13919.2,13919.2,13559.2,13919.2,1.9987500000000002,0
+AEMD.US,D,20180815,000000,13919.2,13919.2,13439.2,13439.2,4.04875,0
+AEMD.US,D,20180816,000000,13679.2,13679.2,13079.2,13244,4.05625,0
+AEMD.US,D,20180817,000000,13436.8,13559.2,13024,13199.2,2.8062500000000004,0
+AEMD.US,D,20180820,000000,12839.2,13199.2,12839.2,13199.2,2.8912500000000003,0
+AEMD.US,D,20180821,000000,12959.2,13541.6,12959.2,13079.2,3.7287500000000002,0
+AEMD.US,D,20180822,000000,13079.2,13199.2,13079.2,13199.2,2.96875,0
+AEMD.US,D,20180823,000000,13199.2,13199.2,12839.2,12904,5.103750000000001,0
+AEMD.US,D,20180824,000000,12719.2,12980.8,12719.2,12839.2,6.241250000000001,0
+AEMD.US,D,20180827,000000,12719.2,13079.2,12599.2,12719.2,9.340000000000002,0
+AEMD.US,D,20180828,000000,12719.2,12932.8,12599.2,12599.2,4.29875,0
+AEMD.US,D,20180829,000000,12599.2,12947.2,11999.2,11999.2,19.656200000000002,0
+AEMD.US,D,20180830,000000,11999.2,12239.2,9859.2,11201.6,26.730000000000004,0
+AEMD.US,D,20180831,000000,10919.2,12156.8,10919.2,11640.8,6.15625,0
+AEMD.US,D,20180904,000000,11519.2,12239.2,11039.2,12239.2,4.760000000000001,0
+AEMD.US,D,20180905,000000,12479.2,12599.2,12119.2,12228.8,4.66,0
+AEMD.US,D,20180906,000000,12119.2,12719.2,11759.2,12599.2,17.2937,0
+AEMD.US,D,20180907,000000,12599.2,12599.2,11843.2,12200.8,10.2062,0
+AEMD.US,D,20180910,000000,12839.2,12839.2,11880.8,12119.2,5.59625,0
+AEMD.US,D,20180911,000000,11999.2,12479.2,11879.2,12119.2,4.26625,0
+AEMD.US,D,20180912,000000,12119.2,12359.2,11879.2,12084.8,1.385,0
+AEMD.US,D,20180913,000000,12239.2,12239.2,11879.2,11999.2,2.8662500000000004,0
+AEMD.US,D,20180914,000000,12239.2,12359.2,12119.2,12119.2,4.575,0
+AEMD.US,D,20180917,000000,12359.2,12359.2,11279.2,12359.2,10.738700000000001,0
+AEMD.US,D,20180918,000000,12359.2,12479.2,12119.2,12437.6,21.643700000000003,0
+AEMD.US,D,20180919,000000,12119.2,13427.2,12119.2,12719.2,9.9525,0
+AEMD.US,D,20180920,000000,12719.2,14399.2,12719.2,14279.2,15.018700000000003,0
+AEMD.US,D,20180921,000000,14399.2,14914.4,14094.4,14159.2,7.71625,0
+AEMD.US,D,20180924,000000,14279.2,14879.2,13649.6,14159.2,10.26,0
+AEMD.US,D,20180925,000000,13799.2,14619.2,13799.2,14324.8,5.035,0
+AEMD.US,D,20180926,000000,14519.2,14639.2,14164,14399.2,1.6162500000000002,0
+AEMD.US,D,20180927,000000,14039.2,14370.4,14039.2,14039.2,2.7912500000000002,0
+AEMD.US,D,20180928,000000,14279.2,14399.2,14111.2,14159.2,1.66375,0
+AEMD.US,D,20181001,000000,14519.2,14519.2,14039.2,14039.2,2.2575,0
+AEMD.US,D,20181002,000000,13919.2,14399.2,13919.2,14279.2,3.3775,0
+AEMD.US,D,20181003,000000,14399.2,14399.2,13799.2,14159.2,5.3675,0
+AEMD.US,D,20181004,000000,14159.2,14159.2,13799.2,13919.2,1.9800000000000002,0
+AEMD.US,D,20181005,000000,13919.2,14279.2,13679.2,13679.2,4.255,0
+AEMD.US,D,20181008,000000,13559.2,14039.2,12839.2,12959.2,6.4375,0
+AEMD.US,D,20181009,000000,13284.8,14279.2,13284.8,13319.2,1.67375,0
+AEMD.US,D,20181010,000000,13919.2,14159.2,13319.2,13319.2,4.39,0
+AEMD.US,D,20181011,000000,13319.2,14039.2,12959.2,13453.6,3.4637500000000006,0
+AEMD.US,D,20181012,000000,13439.2,13919.2,13439.2,13919.2,1.1050000000000002,0
+AEMD.US,D,20181015,000000,13919.2,14039.2,13079.2,13679.2,14.3225,0
+AEMD.US,D,20181016,000000,13679.2,14039.2,13679.2,13799.2,5.5287500000000005,0
+AEMD.US,D,20181017,000000,13799.2,14117.6,13079.2,13079.2,5.26625,0
+AEMD.US,D,20181018,000000,13079.2,13558.4,12839.2,13199.2,18.753700000000002,0
+AEMD.US,D,20181019,000000,13199.2,13199.2,12599.2,12719.2,9.265,0
+AEMD.US,D,20181022,000000,12599.2,13019.2,12359.2,12359.2,3.4312500000000004,0
+AEMD.US,D,20181023,000000,12359.2,12359.2,12239.2,12359.2,2.0325,0
+AEMD.US,D,20181024,000000,12359.2,12359.2,11999.2,12184,4.001250000000001,0
+AEMD.US,D,20181025,000000,12359.2,13199.2,12359.2,12359.2,3.24,0
+AEMD.US,D,20181026,000000,12359.2,12719.2,11999.2,12359.2,10.8375,0
+AEMD.US,D,20181029,000000,12599.2,12959.2,12099.2,12119.2,1.79625,0
+AEMD.US,D,20181030,000000,12119.2,12719.2,11999.2,12719.2,3.145,0
+AEMD.US,D,20181031,000000,12359.2,12599.2,12287.2,12479.2,1.6775,0
+AEMD.US,D,20181101,000000,12599.2,12959.2,12479.2,12725.6,1.3425000000000002,0
+AEMD.US,D,20181102,000000,12959.2,14279.2,12959.2,13199.2,7.021250000000001,0
+AEMD.US,D,20181105,000000,13739.2,13919.2,13319.2,13439.2,6.26625,0
+AEMD.US,D,20181106,000000,13919.2,14279.2,13748,14039.2,5.813750000000001,0
+AEMD.US,D,20181107,000000,13679.2,14159.2,12239.2,14039.2,4.43375,0
+AEMD.US,D,20181108,000000,13799.2,14279.2,12903.2,14279.2,3.8912500000000003,0
+AEMD.US,D,20181109,000000,14159.2,14759.2,13988.8,14039.2,5.612500000000001,0
+AEMD.US,D,20181112,000000,14159.2,14399.2,13919.2,13919.2,0.45875000000000005,0
+AEMD.US,D,20181113,000000,14159.2,14399.2,14159.2,14279.2,3.08875,0
+AEMD.US,D,20181114,000000,14399.2,14639.2,14279.2,14524,6.02375,0
+AEMD.US,D,20181115,000000,14399.2,14920,14399.2,14879.2,3.0575,0
+AEMD.US,D,20181116,000000,14759.2,14999.2,14159.2,14159.2,8.89,0
+AEMD.US,D,20181119,000000,14399.2,14999.2,13799.2,14159.2,3.83375,0
+AEMD.US,D,20181120,000000,13799.2,14879.2,13799.2,14879.2,0.7400000000000001,0
+AEMD.US,D,20181121,000000,14399.2,14999.2,13799.2,14759.2,7.688750000000001,0
+AEMD.US,D,20181123,000000,14879.2,14999.2,14279.2,14987.2,1.73625,0
+AEMD.US,D,20181126,000000,14639.2,14999.2,13799.2,14039.2,4.29875,0
+AEMD.US,D,20181127,000000,19559.2,20879.2,15491.2,17639.2,921.823,0
+AEMD.US,D,20181128,000000,17879.2,19439.2,16799.2,16799.2,130.26600000000002,0
+AEMD.US,D,20181129,000000,16319.2,16319.2,13474.4,15119.2,92.5,0
+AEMD.US,D,20181130,000000,14999.2,15599.2,14759.2,15119.2,33.773700000000005,0
+AEMD.US,D,20181203,000000,15599.2,16319.2,14999.2,15719.2,24.976200000000002,0
+AEMD.US,D,20181204,000000,15719.2,16199.2,14999.2,15599.2,16.866200000000003,0
+AEMD.US,D,20181206,000000,15239.2,15839.2,15119.2,15719.2,9.85375,0
+AEMD.US,D,20181207,000000,15479.2,15536,14639.2,15119.2,19.200000000000003,0
+AEMD.US,D,20181210,000000,14999.2,14999.2,14519.2,14999.2,7.220000000000001,0
+AEMD.US,D,20181211,000000,15119.2,15479.2,14759.2,15239.2,11.5775,0
+AEMD.US,D,20181212,000000,15239.2,15959.2,14867.2,15599.2,8.7225,0
+AEMD.US,D,20181213,000000,15359.2,16079.2,14639.2,15359.2,14.3737,0
+AEMD.US,D,20181214,000000,15119.2,16187.2,15119.2,15923.2,8.50125,0
+AEMD.US,D,20181217,000000,15599.2,15959.2,15479.2,15839.2,3.9637500000000006,0
+AEMD.US,D,20181218,000000,16199.2,16919.2,15239.2,15839.2,14.417500000000002,0
+AEMD.US,D,20181219,000000,15839.2,16960.8,15402.4,15599.2,12.6887,0
+AEMD.US,D,20181220,000000,15599.2,16079.2,14999.2,15599.2,7.208750000000001,0
+AEMD.US,D,20181221,000000,15599.2,16199.2,15119.2,15839.2,10.488700000000001,0
+AEMD.US,D,20181224,000000,15599.2,16079.2,15359.2,15922.4,1.43875,0
+AEMD.US,D,20181226,000000,15839.2,16679.2,15839.2,16199.2,8.7975,0
+AEMD.US,D,20181227,000000,15959.2,16799.2,15959.2,16439.2,10.83,0
+AEMD.US,D,20181228,000000,16319.2,19679.2,16319.2,18239.2,43.175000000000004,0
+AEMD.US,D,20181231,000000,18359.2,20519.2,17999.2,19919.2,38.4512,0
+AEMD.US,D,20190102,000000,20519.2,20519.2,17999.2,18959.2,19.053700000000003,0
+AEMD.US,D,20190103,000000,18479.2,18835.2,16919.2,17879.2,11.516200000000001,0
+AEMD.US,D,20190104,000000,17999.2,18119.2,17519.2,17716.8,9.45625,0
+AEMD.US,D,20190107,000000,17519.2,18119.2,17010.4,18119.2,4.32,0
+AEMD.US,D,20190108,000000,17999.2,18347.2,17639.2,17999.2,6.37375,0
+AEMD.US,D,20190109,000000,17999.2,18239.2,17159.2,18239.2,3.2137500000000006,0
+AEMD.US,D,20190110,000000,17999.2,17999.2,16799.2,16919.2,4.88375,0
+AEMD.US,D,20190111,000000,17039.2,17159.2,16199.2,16319.2,7.383750000000001,0
+AEMD.US,D,20190114,000000,16679.2,16679.2,15839.2,15839.2,3.865,0
+AEMD.US,D,20190115,000000,15599.2,16319.2,15389.6,15599.2,10.982500000000002,0
+AEMD.US,D,20190116,000000,15839.2,16679.2,15599.2,15599.2,3.50375,0
+AEMD.US,D,20190117,000000,15839.2,16919.2,15755.2,16799.2,11.9387,0
+AEMD.US,D,20190118,000000,17279.2,17399.2,16319.2,16799.2,2.21625,0
+AEMD.US,D,20190122,000000,16799.2,17399.2,16319.2,16319.2,3.90625,0
+AEMD.US,D,20190123,000000,16439.2,17159.2,15599.2,16053.6,3.0525,0
+AEMD.US,D,20190124,000000,16199.2,17399.2,15599.2,16718.4,3.6262500000000006,0
+AEMD.US,D,20190125,000000,16439.2,16919.2,15599.2,16439.2,5.4775,0
+AEMD.US,D,20190128,000000,15959.2,16439.2,15719.2,16199.2,6.533750000000001,0
+AEMD.US,D,20190129,000000,15839.2,16386.4,15599.2,16199.2,3.96875,0
+AEMD.US,D,20190130,000000,16079.2,16319.2,15119.2,16199.2,6.0275,0
+AEMD.US,D,20190131,000000,16199.2,16559.2,15959.2,15959.2,0.6887500000000001,0
+AEMD.US,D,20190201,000000,16159.2,16439.2,15239.2,15719.2,6.17375,0
+AEMD.US,D,20190204,000000,15359.2,16079.2,15359.2,15959.2,2.94375,0
+AEMD.US,D,20190205,000000,16319.2,16439.2,15839.2,15839.2,1.40375,0
+AEMD.US,D,20190206,000000,16000,16199.2,15719.2,15719.2,2.06875,0
+AEMD.US,D,20190207,000000,15719.2,16019.2,15719.2,15959.2,2.7750000000000004,0
+AEMD.US,D,20190208,000000,15839.2,16799.2,15671.2,16319.2,5.041250000000001,0
+AEMD.US,D,20190211,000000,16559.2,17039.2,16439.2,16439.2,10.845,0
+AEMD.US,D,20190212,000000,14879.2,15599.2,13799.2,14399.2,26.797500000000003,0
+AEMD.US,D,20190213,000000,14039.2,14399.2,10811.2,11279.2,97.8512,0
+AEMD.US,D,20190214,000000,11399.2,13799.2,11399.2,12599.2,33.8975,0
+AEMD.US,D,20190215,000000,13199.2,13679.2,12839.2,13199.2,6.525,0
+AEMD.US,D,20190219,000000,13199.2,13220.8,12011.2,12479.2,17.4875,0
+AEMD.US,D,20190220,000000,13199.2,13199.2,11939.2,12239.2,12.525,0
+AEMD.US,D,20190221,000000,12599.2,12599.2,11759.2,12118.4,7.46875,0
+AEMD.US,D,20190222,000000,12359.2,12479.2,11759.2,12119.2,5.751250000000001,0
+AEMD.US,D,20190225,000000,11999.2,12119.2,11519.2,12119.2,6.888750000000001,0
+AEMD.US,D,20190226,000000,12239.2,12396.8,11645.6,11940.8,2.77125,0
+AEMD.US,D,20190227,000000,11999.2,12119.2,11639.2,11881.6,3.18875,0
+AEMD.US,D,20190228,000000,11698.4,12059.2,11639.2,11759.2,4.615,0
+AEMD.US,D,20190301,000000,12239.2,12599.2,11639.2,12599.2,20.735,0
+AEMD.US,D,20190304,000000,12719.2,12719.2,11999.2,12359.2,11.4837,0
+AEMD.US,D,20190305,000000,12239.2,12599.2,12180.8,12359.2,3.0362500000000003,0
+AEMD.US,D,20190306,000000,12359.2,12839.2,11759.2,11760.8,15.7125,0
+AEMD.US,D,20190307,000000,12839.2,12839.2,11759.2,11879.2,8.307500000000001,0
+AEMD.US,D,20190308,000000,11999.2,12239.2,11639.2,11783.2,7.79125,0
+AEMD.US,D,20190311,000000,11759.2,12239.2,11759.2,12119.2,2.865,0
+AEMD.US,D,20190312,000000,11999.2,12359.2,11999.2,12239.2,4.2675,0
+AEMD.US,D,20190313,000000,11999.2,12479.2,11879.2,11999.2,6.397500000000001,0
+AEMD.US,D,20190314,000000,11999.2,12359.2,11999.2,12239.2,3.6575000000000006,0
+AEMD.US,D,20190315,000000,12119.2,12251.2,11999.2,12119.2,4.0075,0
+AEMD.US,D,20190318,000000,12239.2,12599.2,12186.4,12359.2,7.72625,0
+AEMD.US,D,20190319,000000,12119.2,12599.2,12000.8,12119.2,6.0600000000000005,0
+AEMD.US,D,20190320,000000,12119.2,12359.2,11759.2,11999.2,9.33375,0
+AEMD.US,D,20190321,000000,12119.2,12239.2,11879.2,11932,3.1825,0
+AEMD.US,D,20190322,000000,12179.2,12179.2,11629.6,11999.2,0.9512499999999999,0
+AEMD.US,D,20190325,000000,11639.2,12239.2,11519.2,11520.8,14.085,0
+AEMD.US,D,20190326,000000,11759.2,11932,11339.2,11339.2,15.651200000000001,0
+AEMD.US,D,20190327,000000,11399.2,11399.2,11099.2,11279.2,3.68625,0
+AEMD.US,D,20190328,000000,11060.8,11831.2,10856.8,11639.2,4.6375,0
+AEMD.US,D,20190329,000000,11290.4,11639.2,11290.4,11399.2,1.7625000000000002,0
+AEMD.US,D,20190401,000000,10799.2,11000.8,9839.2,10680.8,12.2887,0
+AEMD.US,D,20190402,000000,10679.2,10991.2,10400.8,10991.2,5.076250000000001,0
+AEMD.US,D,20190403,000000,10991.2,10991.2,10441.6,10559.2,3.215,0
+AEMD.US,D,20190404,000000,10991.2,10991.2,10331.2,10356,6.57375,0
+AEMD.US,D,20190405,000000,10333.6,10559.2,10333.6,10439.2,4.37375,0
+AEMD.US,D,20190408,000000,10559.2,10559.2,10092,10199.2,8.105,0
+AEMD.US,D,20190409,000000,10223.2,10499.2,10223.2,10223.2,3.0825,0
+AEMD.US,D,20190410,000000,10223.2,10559.2,9839.2,9959.2,10.366200000000001,0
+AEMD.US,D,20190411,000000,9959.2,10319.2,9649.6,10229.6,32.4012,0
+AEMD.US,D,20190412,000000,10199.2,10314.4,9599.2,9818.4,20.3912,0
+AEMD.US,D,20190415,000000,9839.2,9911.2,9000.8,9118.4,12.3512,0
+AEMD.US,D,20190416,000000,8879.2,9118.4,8039.2,8520.8,24.4512,0
+AEMD.US,D,20190417,000000,8879.2,9239.2,8616,8724.8,7.77875,0
+AEMD.US,D,20190418,000000,8999.2,8999.2,7600.8,8519.2,18.5962,0
+AEMD.US,D,20190422,000000,8369.6,8962.4,8015.2,8631.2,3.9762500000000003,0
+AEMD.US,D,20190423,000000,8519.2,9479.2,8400.8,9299.2,8.0325,0
+AEMD.US,D,20190424,000000,9229.6,10199.2,8401.6,9623.2,55.39500000000001,0
+AEMD.US,D,20190425,000000,9792.8,9792.8,8638.4,8638.4,8.50625,0
+AEMD.US,D,20190426,000000,8758.4,9479.2,8758.4,9012.8,5.7225,0
+AEMD.US,D,20190429,000000,9359.2,9359.2,9008,9128,2.7687500000000003,0
+AEMD.US,D,20190430,000000,9239.2,9239.2,8700.8,9118.4,7.93625,0
+AEMD.US,D,20190501,000000,8969.6,9032.8,8759.2,8789.6,2.17625,0
+AEMD.US,D,20190502,000000,8759.2,8999.2,8640.8,8939.2,1.84625,0
+AEMD.US,D,20190503,000000,8999.2,8999.2,8771.2,8864.8,1.75875,0
+AEMD.US,D,20190506,000000,8519.2,9116.8,8400.8,8790.4,7.220000000000001,0
+AEMD.US,D,20190507,000000,8790.4,9239.2,8521.6,8837.6,2.1612500000000003,0
+AEMD.US,D,20190508,000000,8999.2,9227.2,8665.6,8772.8,2.01375,0
+AEMD.US,D,20190509,000000,8771.2,8999.2,6599.68,6777.28,38.165,0
+AEMD.US,D,20190510,000000,6838.48,6838.48,5064.96,5734.48,27.4087,0
+AEMD.US,D,20190513,000000,5903.68,6545.68,5279.76,5648.08,34.06,0
+AEMD.US,D,20190514,000000,5639.68,7920,5123.76,6683.68,127.84800000000001,0
+AEMD.US,D,20190515,000000,6719.68,6815.68,5160.96,5406.96,40.02250000000001,0
+AEMD.US,D,20190516,000000,5639.68,5879.68,5160.96,5163.36,12.603700000000002,0
+AEMD.US,D,20190517,000000,5164.56,5362.56,4799.76,5088.96,10.3975,0
+AEMD.US,D,20190520,000000,5130.96,5255.76,4559.76,5043.36,6.295000000000001,0
+AEMD.US,D,20190521,000000,5039.76,5159.76,4560.96,4808.16,6.83,0
+AEMD.US,D,20190522,000000,4865.76,5154.96,4799.76,5039.76,5.025,0
+AEMD.US,D,20190523,000000,4949.76,5039.76,4199.76,4202.16,98.65370000000001,0
+AEMD.US,D,20190524,000000,4202.16,4798.56,3623.84,4487.76,20.706200000000003,0
+AEMD.US,D,20190528,000000,4712.16,4799.76,4445.76,4739.76,2.0362500000000003,0
+AEMD.US,D,20190529,000000,4739.76,4739.76,4229.76,4499.76,0.9425000000000001,0
+AEMD.US,D,20190530,000000,4499.76,4667.76,4199.76,4323.36,3.5012500000000006,0
+AEMD.US,D,20190531,000000,4511.76,4632.96,4079.76,4300.56,2.5912500000000005,0
+AEMD.US,D,20190603,000000,4144.56,4300.56,4079.76,4142.16,7.858750000000001,0
+AEMD.US,D,20190604,000000,4199.76,4774.56,4157.76,4559.76,10.335,0
+AEMD.US,D,20190605,000000,4583.76,5399.76,4259.76,4655.76,35.055,0
+AEMD.US,D,20190606,000000,4799.76,5040.96,4223.76,4379.76,8.3,0
+AEMD.US,D,20190607,000000,4534.56,4619.76,4439.76,4443.84,9.67125,0
+AEMD.US,D,20190610,000000,4443.36,4443.36,4199.76,4212.96,14.1462,0
+AEMD.US,D,20190611,000000,4079.76,4427.76,3599.84,4053.36,7.96875,0
+AEMD.US,D,20190612,000000,4079.76,4439.76,3719.84,4113.36,8.535,0
+AEMD.US,D,20190613,000000,4199.76,4258.56,3737.84,3913.04,6.013750000000001,0
+AEMD.US,D,20190614,000000,4079.76,4187.76,3899.84,3961.04,3.1025,0
+AEMD.US,D,20190617,000000,3899.84,4199.76,3899.84,4067.76,3.25375,0
+AEMD.US,D,20190618,000000,3973.04,4313.76,3959.84,4240.56,7.271250000000001,0
+AEMD.US,D,20190619,000000,4319.76,4443.36,4083.36,4443.36,4.34375,0
+AEMD.US,D,20190620,000000,4319.76,4325.76,4019.76,4301.76,4.7475000000000005,0
+AEMD.US,D,20190621,000000,4198.56,4418.16,4175.76,4175.76,3.9625000000000004,0
+AEMD.US,D,20190624,000000,4443.36,4443.36,4187.76,4439.76,3.7575000000000003,0
+AEMD.US,D,20190625,000000,4439.76,4439.76,4175.76,4346.16,2.82625,0
+AEMD.US,D,20190626,000000,4346.16,4379.76,4139.76,4302.96,3.56125,0
+AEMD.US,D,20190627,000000,4296.96,4334.16,4139.76,4176.96,4.81125,0
+AEMD.US,D,20190628,000000,4379.76,4379.76,3719.84,4379.76,11.9,0
+AEMD.US,D,20190701,000000,4598.16,5279.76,4598.16,5279.76,91.47500000000001,0
+AEMD.US,D,20190702,000000,7175.68,7199.68,4860.96,5159.76,374.24600000000004,0
+AEMD.US,D,20190703,000000,4451.76,4798.56,4331.76,4679.76,31.99,0
+AEMD.US,D,20190705,000000,4199.76,4559.76,4199.76,4559.76,36.898700000000005,0
+AEMD.US,D,20190708,000000,4199.76,4799.76,4199.76,4485.36,10.4375,0
+AEMD.US,D,20190709,000000,4439.76,4487.76,4259.76,4379.76,10.4937,0
+AEMD.US,D,20190710,000000,4211.76,4319.76,3839.84,4182.96,14.151200000000001,0
+AEMD.US,D,20190711,000000,4079.76,4379.76,4008.96,4019.76,34.001200000000004,0
+AEMD.US,D,20190712,000000,3959.84,4199.76,3899.84,3959.84,8.31875,0
+AEMD.US,D,20190715,000000,3899.84,4055.76,3599.84,3790.64,36.165,0
+AEMD.US,D,20190716,000000,3719.84,4079.76,3602.24,3839.84,20.5375,0
+AEMD.US,D,20190717,000000,3959.84,4196.16,3719.84,3839.84,68.83500000000001,0
+AEMD.US,D,20190718,000000,3839.84,3959.84,3722.24,3781.04,10.1387,0
+AEMD.US,D,20190719,000000,3959.84,3959.84,3599.84,3635.84,16.4375,0
+AEMD.US,D,20190722,000000,3719.84,3947.84,3707.84,3837.44,3.1325000000000003,0
+AEMD.US,D,20190723,000000,3755.6,3946.64,3635.84,3771.44,8.012500000000001,0
+AEMD.US,D,20190724,000000,3779.84,3868.64,3678.24,3767.84,2.4662500000000005,0
+AEMD.US,D,20190725,000000,3677.84,3767.84,3239.84,3599.84,7.808750000000001,0
+AEMD.US,D,20190726,000000,3697.04,3697.04,2519.84,3599.84,3.3775,0
+AEMD.US,D,20190729,000000,3359.84,3419.84,3119.84,3119.84,9.090000000000002,0
+AEMD.US,D,20190730,000000,3239.84,3239.84,2579.84,2999.84,19.12,0
+AEMD.US,D,20190731,000000,2999.84,2999.84,2429.84,2639.84,22.4612,0
+AEMD.US,D,20190801,000000,2759.84,2999.84,2525.84,2746.64,7.22625,0
+AEMD.US,D,20190802,000000,2999.84,2999.84,2627.84,2810.24,5.3012500000000005,0
+AEMD.US,D,20190805,000000,2699.84,2819.84,2629.04,2658.56,3.415,0
+AEMD.US,D,20190806,000000,2699.84,2819.84,2641.68,2819.84,5.6312500000000005,0
+AEMD.US,D,20190807,000000,2819.84,3237.44,2768.24,3119.84,14.693700000000002,0
+AEMD.US,D,20190808,000000,3359.84,3383.84,2819.84,3359.84,4.970000000000001,0
+AEMD.US,D,20190809,000000,3195.44,3359.84,3001.04,3097.44,0.99125,0
+AEMD.US,D,20190812,000000,3047.84,3097.04,2651.84,2879.84,8.06625,0
+AEMD.US,D,20190813,000000,2759.84,3047.84,2651.84,2785.04,4.24625,0
+AEMD.US,D,20190814,000000,3047.84,3359.84,2933.84,3137.84,9.826250000000002,0
+AEMD.US,D,20190815,000000,3359.84,3359.84,2759.84,3105.44,8.113750000000001,0
+AEMD.US,D,20190816,000000,3119.84,3359.84,2999.84,3359.84,2.0825,0
+AEMD.US,D,20190819,000000,3299.84,3359.84,2999.84,3119.84,2.1750000000000003,0
+AEMD.US,D,20190820,000000,2999.84,3239.84,2999.84,3116.96,3.2637500000000004,0
+AEMD.US,D,20190821,000000,3059.84,3119.84,2999.84,3119.84,2.6300000000000003,0
+AEMD.US,D,20190822,000000,3119.84,3286.64,3061.04,3133.04,2.79,0
+AEMD.US,D,20190823,000000,3239.84,3839.84,3239.84,3659.84,40.038700000000006,0
+AEMD.US,D,20190826,000000,3599.84,3839.84,3269.84,3719.84,16.07,0
+AEMD.US,D,20190827,000000,3359.84,3929.84,3257.84,3359.84,33.4712,0
+AEMD.US,D,20190828,000000,3401.84,3719.84,3257.84,3599.84,11.0937,0
+AEMD.US,D,20190829,000000,3479.84,3671.84,3313.76,3323.84,5.84625,0
+AEMD.US,D,20190830,000000,3314.24,3599.84,3314.24,3524.16,3.1237500000000002,0
+AEMD.US,D,20190903,000000,3524.24,3689.84,3359.84,3469.04,2.8112500000000002,0
+AEMD.US,D,20190904,000000,3479.84,3599.84,3469.04,3478.64,4.4799999999999995,0
+AEMD.US,D,20190905,000000,3599.84,3731.84,3495.44,3497.84,6.05625,0
+AEMD.US,D,20190906,000000,3599.84,3719.84,3500.24,3563.84,4.17375,0
+AEMD.US,D,20190909,000000,3599.84,3599.84,3479.84,3485.84,4.18125,0
+AEMD.US,D,20190910,000000,3479.84,3479.84,3011.84,3104.24,18.143700000000003,0
+AEMD.US,D,20190911,000000,3119.84,3185.84,3025.04,3119.84,7.5,0
+AEMD.US,D,20190912,000000,3185.84,3185.84,2999.84,3011.84,3.0250000000000004,0
+AEMD.US,D,20190913,000000,2999.84,3719.84,2879.84,3164.24,43.27250000000001,0
+AEMD.US,D,20190916,000000,3599.84,3719.84,3169.04,3202.64,42.307500000000005,0
+AEMD.US,D,20190917,000000,3347.84,3611.84,3243.44,3481.04,17.518700000000003,0
+AEMD.US,D,20190918,000000,3646.64,3719.84,3359.84,3527.84,7.952500000000001,0
+AEMD.US,D,20190919,000000,3959.84,3959.84,3422.24,3527.84,5.3125,0
+AEMD.US,D,20190920,000000,3479.84,3479.84,3121.04,3429.44,5.66875,0
+AEMD.US,D,20190923,000000,3359.84,3599.84,3239.84,3279.44,5.4375,0
+AEMD.US,D,20190924,000000,3359.84,3719.84,2879.84,3069.44,49.2062,0
+AEMD.US,D,20190925,000000,3033.44,3419.84,2881.04,3099.44,7.6762500000000005,0
+AEMD.US,D,20190926,000000,2999.84,3119.84,2759.84,2833.04,9.8375,0
+AEMD.US,D,20190927,000000,2759.84,3146.24,2759.84,3053.84,4.853750000000001,0
+AEMD.US,D,20190930,000000,3053.84,3053.84,2759.84,2759.84,3.6525,0
+AEMD.US,D,20191001,000000,2999.84,3237.44,2771.84,2923.04,9.158750000000001,0
+AEMD.US,D,20191002,000000,2939.84,3347.84,2791.04,2819.84,4.8825,0
+AEMD.US,D,20191003,000000,2879.84,2944.64,2824.64,2825.84,3.0737500000000004,0
+AEMD.US,D,20191004,000000,2845.04,3227.84,2843.44,3011.84,5.23,0
+AEMD.US,D,20191007,000000,3647.84,4137.92,3286.64,3299.84,192.866,0
+AEMD.US,D,20191008,000000,3659.84,3673.04,2797.04,3221.84,32.931200000000004,0
+AEMD.US,D,20191009,000000,2999.84,3359.84,2996.24,2996.24,20.435000000000002,0
+AEMD.US,D,20191010,000000,2999.84,3119.84,2879.84,3117.44,22.241200000000003,0
+AEMD.US,D,20191011,000000,3033.44,3119.84,2881.04,3119.84,7.046250000000001,0
+AEMD.US,D,20191014,000000,3359.84,3359.84,2759.84,3182.24,8.87375,0
+AEMD.US,D,20191015,000000,2872,3552,2837.28,3176,95.96870000000001,0
+AEMD.US,D,20191016,000000,3288,5512,3288,3992,554.391,0
+AEMD.US,D,20191017,000000,3664,3984,3443.6,3688,44.7162,0
+AEMD.US,D,20191018,000000,3640,4072,3576,3880,69.8725,0
+AEMD.US,D,20191021,000000,4016,4016,3433.12,3664,28.272500000000004,0
+AEMD.US,D,20191022,000000,3660,3752,3040,3160,39.3537,0
+AEMD.US,D,20191023,000000,3135.84,3280,3125.84,3160,15.0387,0
+AEMD.US,D,20191024,000000,3128,3584,2928,3472,43.4512,0
+AEMD.US,D,20191025,000000,3736,3784,3400,3592,16.235,0
+AEMD.US,D,20191028,000000,3600,3824,3600,3736,19.8275,0
+AEMD.US,D,20191029,000000,3568,3888,3122.32,3160,73.89500000000001,0
+AEMD.US,D,20191030,000000,3136,3255.44,2680.96,3200,35.7425,0
+AEMD.US,D,20191031,000000,3136,3600,3040,3600,9.16625,0
+AEMD.US,D,20191101,000000,3560,3560,3117.84,3240,39.1512,0
+AEMD.US,D,20191104,000000,3096,3247.92,2760,2928,40.5025,0
+AEMD.US,D,20191105,000000,2920,3127.04,2736,2960,14.842500000000001,0
+AEMD.US,D,20191106,000000,2936,2992,2824,2896.48,8.543750000000001,0
+AEMD.US,D,20191107,000000,2880,2929.6,2720,2720,13.931200000000002,0
+AEMD.US,D,20191108,000000,2728,2800.8,2448,2680,10.72,0
+AEMD.US,D,20191111,000000,2792,3024.32,2656,2680,5.487500000000001,0
+AEMD.US,D,20191112,000000,2964.64,2964.64,2640,2880,5.532500000000001,0
+AEMD.US,D,20191113,000000,2744,3022.56,2480,2737.76,17.73,0
+AEMD.US,D,20191114,000000,2753.36,2848,2488,2640,7.463750000000001,0
+AEMD.US,D,20191115,000000,2618.88,2628.72,2488,2544,17.643700000000003,0
+AEMD.US,D,20191118,000000,2440,2640,2335.04,2349.92,10.1487,0
+AEMD.US,D,20191119,000000,2272,2319.92,2104,2128,14.0012,0
+AEMD.US,D,20191120,000000,2234.88,2768,2088,2400,38.3337,0
+AEMD.US,D,20191121,000000,2600,2600,2160,2260.8,5.0687500000000005,0
+AEMD.US,D,20191122,000000,2168,2231.92,1928,2000,27.1325,0
+AEMD.US,D,20191125,000000,1992,1992,1728.96,1808,24.802500000000002,0
+AEMD.US,D,20191126,000000,1728,1760,1640,1759.36,43.667500000000004,0
+AEMD.US,D,20191127,000000,1752,2072,1680,2064,57.9812,0
+AEMD.US,D,20191129,000000,2392,2392,2064,2320,38.435,0
+AEMD.US,D,20191202,000000,2360,2360,1856.08,1936,64.3562,0
+AEMD.US,D,20191203,000000,2000,2144,1872,1968,30.965,0
+AEMD.US,D,20191204,000000,1864,2040,1800,1936,28.697500000000005,0
+AEMD.US,D,20191205,000000,1935.92,2320.08,1808,2320.08,89.4425,0
+AEMD.US,D,20191206,000000,2160,2432,1960,2104,61.70750000000001,0
+AEMD.US,D,20191209,000000,2088,2360,1800,2168,44.18620000000001,0
+AEMD.US,D,20191210,000000,2168,2421.6,2056.24,2368,114.24100000000001,0
+AEMD.US,D,20191211,000000,2000,2288,1808,1969.92,305.29699999999997,0
+AEMD.US,D,20191212,000000,1976,1976,1464,1595.28,316.06600000000003,0
+AEMD.US,D,20191213,000000,896,896,800,832,4186.92,0
+AEMD.US,D,20191216,000000,840,840,760,764.08,1012.5700000000002,0
+AEMD.US,D,20191217,000000,800,800,704,714.4,772.162,0
+AEMD.US,D,20191218,000000,744,764.64,704,712,516.09,0
+AEMD.US,D,20191219,000000,712,712,664,680,498.495,0
+AEMD.US,D,20191220,000000,680,688,611.2,675.12,782.715,0
+AEMD.US,D,20191223,000000,688,700,648.08,684,292.212,0
+AEMD.US,D,20191224,000000,687.2,700,664.88,673.6,142.358,0
+AEMD.US,D,20191226,000000,688,688,648.8,668.64,211.681,0
+AEMD.US,D,20191227,000000,664,747.2,656.88,736,938.607,0
+AEMD.US,D,20191230,000000,752,752,688.88,750,536.1260000000001,0
+AEMD.US,D,20191231,000000,719.6,779.6,712,770.4,597.77,0
+AEMD.US,D,20200102,000000,776,1040,771.2,1000,3993.6300000000006,0
+AEMD.US,D,20200103,000000,920,960,852,920,1147.8700000000001,0
+AEMD.US,D,20200106,000000,952,952,808.08,896,736.3620000000001,0
+AEMD.US,D,20200107,000000,888,944,872,920,392.07500000000005,0
+AEMD.US,D,20200108,000000,896,1095.92,888,996,2434.85,0
+AEMD.US,D,20200109,000000,1000,1056,920,992,767.575,0
+AEMD.US,D,20200110,000000,1000,1016,928,992.96,687.915,0
+AEMD.US,D,20200113,000000,1048,1592,1040,1504,6501.05,0
+AEMD.US,D,20200114,000000,1400,1400,1136,1352,2436.94,0
+AEMD.US,D,20200115,000000,1376,1416,1240,1400,578.241,0
+AEMD.US,D,20200116,000000,1432,2720,1432,2208,15855.300000000001,0
+AEMD.US,D,20200117,000000,1592,1680,1488,1648,5694.530000000001,0
+AEMD.US,D,20200121,000000,1712,2320,1696.08,1848,9759.33,0
+AEMD.US,D,20200122,000000,2080,2224,1952,2112,6820.82,0
+AEMD.US,D,20200123,000000,2080,2112,1856.08,2064,2124.46,0
+AEMD.US,D,20200124,000000,2064,2080,1736,1920,2472.5,0
+AEMD.US,D,20200127,000000,2160,3256,2008,3176,17597.600000000002,0
+AEMD.US,D,20200128,000000,3040,3160,2240,2392,6872.710000000001,0
+AEMD.US,D,20200129,000000,2704,2960,2480,2712,5814.030000000001,0
+AEMD.US,D,20200130,000000,2976,3400,2800,2960,8133.360000000001,0
+AEMD.US,D,20200131,000000,3256,3472,3048,3472,6678.7300000000005,0
+AEMD.US,D,20200203,000000,3200,3400,2712,2776,4240.900000000001,0
+AEMD.US,D,20200204,000000,2560,2560,2000,2224,4090.6800000000003,0
+AEMD.US,D,20200205,000000,2104,2240,2056,2088,1657.5200000000002,0
+AEMD.US,D,20200206,000000,2088,2224,2032,2064,1183.71,0
+AEMD.US,D,20200224,000000,1800,2008,1448,1960,1592.74,0
+AEMD.US,D,20200225,000000,1744,1840,1440,1616,1541.8400000000001,0
+AEMD.US,D,20200226,000000,1576,1583.52,1448,1512,988.5129999999999,0
+AEMD.US,D,20200227,000000,2336,2744,1888,2400,7600.94,0
+AEMD.US,D,20200228,000000,2664,2880,1800,2184,3613.6900000000005,0
+AEMD.US,D,20200302,000000,2216,2231.92,1856,2120,948.585,0
+AEMD.US,D,20200303,000000,1936,2104.08,1880,1888,700.3180000000001,0
+AEMD.US,D,20200304,000000,1944,1984,1701.44,1800,757.337,0
+AEMD.US,D,20200305,000000,1728,1832,1720,1784,965.372,0
+AEMD.US,D,20200306,000000,2080,2186.8,1864,1920,2095.58,0
+AEMD.US,D,20200309,000000,2000,2400,1600,2176,4075.1900000000005,0
+AEMD.US,D,20200310,000000,2080,2080.08,1640,1728,1990.4099999999999,0
+AEMD.US,D,20200311,000000,1648,1857.68,1520,1592,1593.25,0
+AEMD.US,D,20200312,000000,1416,1503.44,1032,1184,1312.0100000000002,0
+AEMD.US,D,20200313,000000,1224,1400,1120,1152,758.14,0
+AEMD.US,D,20200316,000000,1040,1120,952,984,474.015,0
+AEMD.US,D,20200317,000000,1040,1280,1040,1096,608.2420000000001,0
+AEMD.US,D,20200318,000000,1152,1512,1128,1312,1145.69,0
+AEMD.US,D,20200319,000000,1344,1468.16,1288,1288,630.0350000000001,0
+AEMD.US,D,20200320,000000,1280,1400,1168,1200,372.115,0
+AEMD.US,D,20200323,000000,1136,1248,1120,1184,248.723,0
+AEMD.US,D,20200324,000000,1208,1296,960,1080,957.1379999999999,0
+AEMD.US,D,20200325,000000,1096,1264,1056,1224,501.516,0
+AEMD.US,D,20200326,000000,1240,1246.24,1128.08,1224,373.76700000000005,0
+AEMD.US,D,20200327,000000,1232,1320,1120,1320,460.99700000000007,0
+AEMD.US,D,20200330,000000,1320,1320,1200,1256,329.22700000000003,0
+AEMD.US,D,20200331,000000,1184,1320,1120,1216,238.5,0
+AEMD.US,D,20200401,000000,1208,1256,1044,1088,331.898,0
+AEMD.US,D,20200402,000000,1048,1168,1040,1048,263.616,0
+AEMD.US,D,20200403,000000,1056,1111.52,984.16,1024,263.192,0
+AEMD.US,D,20200406,000000,1032,1072.16,1000,1048,395.01500000000004,0
+AEMD.US,D,20200407,000000,1088,1088,985.84,1032,307.67600000000004,0
+AEMD.US,D,20200408,000000,1072,1096,1008,1080,411.698,0
+AEMD.US,D,20200409,000000,1088,1152,1040,1080,241.67600000000004,0
+AEMD.US,D,20200413,000000,1152,1160,1080,1120,427.962,0
+AEMD.US,D,20200414,000000,1144,1304,1128,1208,783.023,0
+AEMD.US,D,20200415,000000,1208,1232,1144,1216,223.756,0
+AEMD.US,D,20200416,000000,1232,1360,1144,1232,690.5350000000001,0
+AEMD.US,D,20200417,000000,1240,1352,1224,1264,623.4680000000001,0
+AEMD.US,D,20200420,000000,1304,1320,1160.08,1200,399.82,0
+AEMD.US,D,20200421,000000,1144,1200,1144,1192,173.716,0
+AEMD.US,D,20200422,000000,1176,1240,1144,1152,349.471,0
+AEMD.US,D,20200423,000000,1160,1180,1120.08,1144,162.03,0
+AEMD.US,D,20200424,000000,1128,1148,1096,1144,269.285,0
+AEMD.US,D,20200427,000000,1144,1216,1096,1168,297.908,0
+AEMD.US,D,20200428,000000,1200,1208,1128,1160,189.592,0
+AEMD.US,D,20200429,000000,1144,1168,1112,1144,266.04,0
+AEMD.US,D,20200430,000000,1200,1200,1104,1120,234.531,0
+AEMD.US,D,20200501,000000,1128,1144,1088,1144,216.038,0
+AEMD.US,D,20200504,000000,1128,1144,1088,1104,182.901,0
+AEMD.US,D,20200505,000000,1120,1120,1096,1120,87.9437,0
+AEMD.US,D,20200506,000000,1120,1135.92,1080,1096,162.035,0
+AEMD.US,D,20200507,000000,1080,1096,1016,1072,353.89200000000005,0
+AEMD.US,D,20200508,000000,1080,1112,944,1056,555.417,0
+AEMD.US,D,20200511,000000,1040,1072,1016,1032,139.012,0
+AEMD.US,D,20200512,000000,1056,1120,1032,1072,577.9830000000001,0
+AEMD.US,D,20200513,000000,1104,1104,976,1040,300.92199999999997,0
+AEMD.US,D,20200514,000000,1032,1032,968,1016,133.572,0
+AEMD.US,D,20200515,000000,1008,1016,952,984,316.945,0
+AEMD.US,D,20200518,000000,976,1112,976,1056,1033.09,0
+AEMD.US,D,20200519,000000,1072,1072,1008,1016,226.798,0
+AEMD.US,D,20200520,000000,1032,1048,1000.4,1024,130.427,0
+AEMD.US,D,20200521,000000,1008,1024,976,984,217.39200000000002,0
+AEMD.US,D,20200522,000000,1008,1024,972,1008,131.52,0
+AEMD.US,D,20200526,000000,1040,1087.92,1004,1048,294.791,0
+AEMD.US,D,20200527,000000,1088,1088,976,1016,264.526,0
+AEMD.US,D,20200528,000000,1016,1448,976,1256,3999.52,0
+AEMD.US,D,20200529,000000,1144,1192,1040,1176,933.5430000000001,0
+AEMD.US,D,20200601,000000,1224,1272,1150.64,1176,780.982,0
+AEMD.US,D,20200602,000000,1168,1183.92,1080,1120,316.022,0
+AEMD.US,D,20200603,000000,1112,1152,1072,1136,273.218,0
+AEMD.US,D,20200604,000000,1128,1128,1080,1096,190.11800000000002,0
+AEMD.US,D,20200605,000000,1080,1120,1066.32,1104,273.53000000000003,0
+AEMD.US,D,20200608,000000,1088,1112,1040,1096,347.735,0
+AEMD.US,D,20200609,000000,1088,1480,1074.4,1224,2865.06,0
+AEMD.US,D,20200610,000000,1152,1248,1112,1152,694.7660000000001,0
+AEMD.US,D,20200611,000000,1152,1152.08,1040,1056,430.812,0
+AEMD.US,D,20200612,000000,1144,1144,1040,1072,260.935,0
+AEMD.US,D,20200615,000000,1080,1152,1040,1136,330.63200000000006,0
+AEMD.US,D,20200616,000000,1128,1151.52,1088,1104,240.217,0
+AEMD.US,D,20200617,000000,1120,1216,1088,1128,538.73,0
+AEMD.US,D,20200618,000000,2696,2984,1848,2136,141432,0
+AEMD.US,D,20200619,000000,2296,2552,2008,2120,12187.5,0
+AEMD.US,D,20200622,000000,2064,2080,1640,1824,3623.66,0
+AEMD.US,D,20200623,000000,1744,1776,1560,1624,2201.9900000000002,0
+AEMD.US,D,20200624,000000,1576,1872,1560,1800,3241.36,0
+AEMD.US,D,20200625,000000,1840,2064,1720,1912,3419.8800000000006,0
+AEMD.US,D,20200626,000000,1800,1840,1600,1656,1885.88,0
+AEMD.US,D,20200629,000000,1656,1656,1568,1624,772.9680000000001,0
+AEMD.US,D,20200630,000000,1592,1704,1560,1624,819.7200000000001,0
+AEMD.US,D,20200701,000000,1600,1663.92,1488,1536,730.013,0
+AEMD.US,D,20200702,000000,1536,1615.44,1496,1520,749.2370000000001,0
+AEMD.US,D,20200706,000000,1528,1552,1440,1512,812.2130000000001,0
+AEMD.US,D,20200707,000000,1464,1496,1416,1480,674.596,0
+AEMD.US,D,20200708,000000,1456,1471.28,1400,1424,549.7800000000001,0
+AEMD.US,D,20200709,000000,1424,1584,1400,1544,1389.69,0
+AEMD.US,D,20200710,000000,1600,1680,1544,1584,1062.5,0
+AEMD.US,D,20200713,000000,1616,1632,1408.96,1416,719.241,0
+AEMD.US,D,20200714,000000,1440,1552,1424,1536,313.34200000000004,0
+AEMD.US,D,20200715,000000,1520,1531.68,1424,1480,499.021,0
+AEMD.US,D,20200716,000000,1464,1688,1424,1624,2062.61,0
+AEMD.US,D,20200717,000000,1632,1815.84,1592,1672,2238.16,0
+AEMD.US,D,20200720,000000,1720,1984,1680,1928,2150.3700000000003,0
+AEMD.US,D,20200721,000000,1992,1992,1760,1840,960.6850000000001,0
+AEMD.US,D,20200722,000000,1792,1824,1696,1712,600.0770000000001,0
+AEMD.US,D,20200723,000000,1736,1784,1648,1672,376.185,0
+AEMD.US,D,20200724,000000,1640,1688,1552,1616,311.5,0
+AEMD.US,D,20200727,000000,1632,1656,1584,1600,243.695,0
+AEMD.US,D,20200728,000000,1584,1592.08,1536,1544,224.77300000000002,0
+AEMD.US,D,20200729,000000,1584,1656,1560,1568,327.543,0
+AEMD.US,D,20200730,000000,1592,1672,1560,1664,241.70000000000002,0
+AEMD.US,D,20200731,000000,1712,1712,1552,1552,359.92,0
+AEMD.US,D,20200803,000000,1528,1640,1528,1624,309.233,0
+AEMD.US,D,20200804,000000,1616,1736,1576,1696,463.936,0
+AEMD.US,D,20200805,000000,1704,1720,1640,1680,193.693,0
+AEMD.US,D,20200806,000000,1696,1728,1640,1640,573.478,0
+AEMD.US,D,20200807,000000,1624,1624,1444,1544,590.042,0
+AEMD.US,D,20200810,000000,1536,1624,1521.76,1600,261.656,0
+AEMD.US,D,20200811,000000,1616,1650.48,1512,1512,468.4100000000001,0
+AEMD.US,D,20200812,000000,1376,1424,1240,1272,1282.5,0
+AEMD.US,D,20200813,000000,1304,1304,1248,1280,382.64000000000004,0
+AEMD.US,D,20200814,000000,1280,1352,1272,1304,258.583,0
+AEMD.US,D,20200817,000000,1320,1328,1240,1256,431.41200000000003,0
+AEMD.US,D,20200818,000000,1248,1272,1232,1256,223.945,0
+AEMD.US,D,20200819,000000,1272,1296,1224,1248,307.62600000000003,0
+AEMD.US,D,20200820,000000,1248,1272,1208,1272,462.17600000000004,0
+AEMD.US,D,20200821,000000,1248,1256,1168,1216,439.24300000000005,0
+AEMD.US,D,20200824,000000,1232,1240,1144,1184,252.442,0
+AEMD.US,D,20200825,000000,1160,1216,1152.08,1216,125.91199999999999,0
+AEMD.US,D,20200826,000000,1224,1224,1184,1208,141.227,0
+AEMD.US,D,20200827,000000,1200,1203.44,1152,1184,201.65200000000002,0
+AEMD.US,D,20200828,000000,1184,1184,1128,1160,251.647,0
+AEMD.US,D,20200831,000000,1152,1176,1120,1136,271.88800000000003,0
+AEMD.US,D,20200901,000000,1120,1148,1056,1072,371.43600000000004,0
+AEMD.US,D,20200902,000000,1104,1104,1056,1080,212.098,0
+AEMD.US,D,20200903,000000,1088,1093.44,1016,1032,286.92199999999997,0
+AEMD.US,D,20200904,000000,1040,1064.24,975.2,1032,285.38100000000003,0
+AEMD.US,D,20200908,000000,1032,1160,1008,1064,800.865,0
+AEMD.US,D,20200909,000000,1064,1120,1048.08,1096,170.012,0
+AEMD.US,D,20200910,000000,1088,1096,1040,1080,124.33800000000002,0
+AEMD.US,D,20200911,000000,1064,1120,1024,1072,104.132,0
+AEMD.US,D,20200914,000000,1064,1240,1032,1240,378.906,0
+AEMD.US,D,20200915,000000,1192,1232,1183.76,1208,149.63,0
+AEMD.US,D,20200916,000000,1200,1296,1188.48,1248,445.64799999999997,0
+AEMD.US,D,20200917,000000,1224,1230.64,1128,1184,259.331,0
+AEMD.US,D,20200918,000000,1160,1200,1136,1144,153.953,0
+AEMD.US,D,20200921,000000,1128,1168,1060,1072,338.60300000000007,0
+AEMD.US,D,20200922,000000,1088,1128,1040,1048,198.885,0
+AEMD.US,D,20200923,000000,1120,1136,1040,1044,274.468,0
+AEMD.US,D,20200924,000000,1040,1088,1040,1064,136.496,0
+AEMD.US,D,20200925,000000,1072,1080,1048,1072,88.58370000000001,0
+AEMD.US,D,20200928,000000,1080,1100,1072,1088,67.0062,0
+AEMD.US,D,20200929,000000,1088,1160,1088,1144,270.566,0
+AEMD.US,D,20200930,000000,1136,1151.92,1080,1080,372.19100000000003,0
+AEMD.US,D,20201001,000000,1096,1118.4,1048,1056,288.645,0
+AEMD.US,D,20201002,000000,1064,1088,1056,1080,228.51999999999998,0
+AEMD.US,D,20201005,000000,1080,1088,1032,1056,242.01,0
+AEMD.US,D,20201006,000000,1088,1104,1048,1048,123.085,0
+AEMD.US,D,20201007,000000,1072,1134.64,1072,1112,496.29600000000005,0
+AEMD.US,D,20201008,000000,1120,1176,1104,1168,288.946,0
+AEMD.US,D,20201009,000000,1168,1232,1160,1216,243.72,0
+AEMD.US,D,20201012,000000,1216,1216,1136,1184,245.977,0
+AEMD.US,D,20201013,000000,1152,1760,1120,1576,18927.600000000002,0
+AEMD.US,D,20201014,000000,1456,1472,1296,1440,3294.06,0
+AEMD.US,D,20201015,000000,1344,1376,1192,1272,1267.2,0
+AEMD.US,D,20201016,000000,1252.8,1360,1240,1336,991.375,0
+AEMD.US,D,20201019,000000,1328,1336,1256,1320,302.02500000000003,0
+AEMD.US,D,20201020,000000,1320,1336,1216,1240,473.23800000000006,0
+AEMD.US,D,20201021,000000,1240,1280,1208,1224,213.791,0
+AEMD.US,D,20201022,000000,1208,1552,1208,1352,3403.9400000000005,0
+AEMD.US,D,20201023,000000,1320,1352,1288,1320,344.713,0
+AEMD.US,D,20201026,000000,1304,1304,1248,1256,838.1030000000001,0
+AEMD.US,D,20201027,000000,1280,1312,1152,1200,1170.29,0
+AEMD.US,D,20201028,000000,1160,1168,1088,1104,458.83000000000004,0
+AEMD.US,D,20201029,000000,1112,1188,1080,1144,368.302,0
+AEMD.US,D,20201030,000000,1112,1124,1072,1072,222.52300000000002,0
+AEMD.US,D,20201102,000000,1080,1112,1056,1064,137.76,0
+AEMD.US,D,20201103,000000,1136,1160,1080,1080,150.036,0
+AEMD.US,D,20201104,000000,1096,1160,1080,1080,177.02100000000002,0
+AEMD.US,D,20201105,000000,1088,1159.2,1080,1120,175.94100000000003,0
+AEMD.US,D,20201106,000000,1112,1280,1096,1192,575.87,0
+AEMD.US,D,20201109,000000,1248,1281.92,1176,1208,345.68600000000004,0
+AEMD.US,D,20201110,000000,1200,1201.36,1168,1168,129.805,0
+AEMD.US,D,20201111,000000,1176,1200,1160,1160.88,104.085,0
+AEMD.US,D,20201112,000000,1160,1240,1128,1224,178.42000000000002,0
+AEMD.US,D,20201113,000000,1224,1240,1192,1224,149.736,0
+AEMD.US,D,20201116,000000,1280,1296,1184,1192,238.31,0
+AEMD.US,D,20201117,000000,1184,1216,1176,1184,138.156,0
+AEMD.US,D,20201118,000000,1176,1200,1152,1160,184.42200000000003,0
+AEMD.US,D,20201119,000000,1168,1210.8,1144,1176,321.06600000000003,0
+AEMD.US,D,20201120,000000,1208,1232,1176,1232,183.41600000000003,0
+AEMD.US,D,20201123,000000,1208,1255.76,1184,1200,189.981,0
+AEMD.US,D,20201124,000000,1184,1272,1176,1240,277.83200000000005,0
+AEMD.US,D,20201125,000000,1352,1384,1288,1360,888.6680000000001,0
+AEMD.US,D,20201127,000000,1400,1504,1304,1456,482.2560000000001,0
+AEMD.US,D,20201130,000000,1456,1583.92,1448.08,1488,525.5010000000001,0
+AEMD.US,D,20201201,000000,1480,1480,1344,1376,452.7850000000001,0
+AEMD.US,D,20201202,000000,1360,1576,1344,1536,1080.9,0
+AEMD.US,D,20201203,000000,1520,1520,1416,1440,400.96700000000004,0
+AEMD.US,D,20201204,000000,1464,1496,1368,1416,288.645,0
+AEMD.US,D,20201207,000000,1432,1445.12,1376,1424,208.52300000000002,0
+AEMD.US,D,20201208,000000,1400,1424,1385.6,1408,83.5875,0
+AEMD.US,D,20201209,000000,1400,1424,1280,1328,274.806,0
+AEMD.US,D,20201210,000000,1320,1376,1298,1352,103.43299999999999,0
+AEMD.US,D,20201211,000000,1312,1352,1312,1344,67.1162,0
+AEMD.US,D,20201214,000000,1344,1400,1304.08,1320,170.56500000000003,0
+AEMD.US,D,20201215,000000,1312,1312,1232,1296,129.733,0
+AEMD.US,D,20201216,000000,2328,2456,1712,1808,116096.6,0
+AEMD.US,D,20201217,000000,1678.08,1896,1664,1864,4501.93,0
+AEMD.US,D,20201218,000000,1744,1860.88,1644,1656,1222.58,0
+AEMD.US,D,20201221,000000,1664,1792,1608,1784,1099.1100000000001,0
+AEMD.US,D,20201222,000000,1768,1784,1680,1712,496.09200000000004,0
+AEMD.US,D,20201223,000000,1704,1776,1656,1768,637.696,0
+AEMD.US,D,20201224,000000,1744,1751.92,1700,1728,192.32500000000002,0
+AEMD.US,D,20201228,000000,1720,1776,1688,1704,426.77,0
+AEMD.US,D,20201229,000000,1712,1736,1616,1672,421.94700000000006,0
+AEMD.US,D,20201230,000000,1656,1704,1648,1656,251.865,0
+AEMD.US,D,20201231,000000,1680,2160,1664,1976,4401.31,0
+AEMD.US,D,20210104,000000,1968,2136,1904.16,2016,1736.9900000000002,0
+AEMD.US,D,20210105,000000,2016,2240,1968,2240,904.0770000000001,0
+AEMD.US,D,20210106,000000,2200,2208,2056,2056,777.562,0
+AEMD.US,D,20210107,000000,2072,2104,1960,2040,347.002,0
+AEMD.US,D,20210108,000000,2096,2272,1996,2168,1017.29,0
+AEMD.US,D,20210111,000000,2256,2280,2128,2176,642.6460000000001,0
+AEMD.US,D,20210112,000000,2160,2200,1988,2000,1033.55,0
+AEMD.US,D,20210113,000000,2056,2104,2008,2080,273.526,0
+AEMD.US,D,20210114,000000,2104,2138.96,2016,2096,331.858,0
+AEMD.US,D,20210115,000000,2048,2112,2024,2032,321.37100000000004,0
+AEMD.US,D,20210119,000000,2080,2080,2024,2040,291.79,0
+AEMD.US,D,20210120,000000,2080,2216,2055.68,2136,711.157,0
+AEMD.US,D,20210121,000000,2168,2264,2120,2160,736.5,0
+AEMD.US,D,20210122,000000,2104,2192,2040,2112,544.4399999999999,0
+AEMD.US,D,20210125,000000,2112,2192,1864,2128,496.403,0
+AEMD.US,D,20210126,000000,2128,2192,2056,2120,322.70700000000005,0
+AEMD.US,D,20210127,000000,2056,2104,1920,1936,393.31,0
+AEMD.US,D,20210128,000000,1936,1968,1680,1704,589.282,0
+AEMD.US,D,20210129,000000,1808,2384,1736,1840,5348.34,0
+AEMD.US,D,20210201,000000,1904,1904,1724,1840,1304.83,0
+AEMD.US,D,20210202,000000,1848,1856,1768,1824,636.9760000000001,0
+AEMD.US,D,20210203,000000,1864,1880,1800,1840,469.57500000000005,0
+AEMD.US,D,20210204,000000,1840,2032,1840,1992,567.243,0
+AEMD.US,D,20210205,000000,2024,2304,2024,2208,1477.33,0
+AEMD.US,D,20210208,000000,2281.76,2281.76,2160,2248,931.825,0
+AEMD.US,D,20210209,000000,2320,2512,2296,2408,1778.9900000000002,0
+AEMD.US,D,20210210,000000,2368,2496,2184,2464,1187.09,0
+AEMD.US,D,20210211,000000,2160,2400,1928,2192,4024.37,0
+AEMD.US,D,20210212,000000,2234.4,2336,2200,2216,867.5260000000001,0
+AEMD.US,D,20210216,000000,2216.24,2238.72,2032.08,2088,974.466,0
+AEMD.US,D,20210217,000000,2088,2160,1984,2136,434.55500000000006,0
+AEMD.US,D,20210218,000000,2136,2136,2016,2088,342.875,0
+AEMD.US,D,20210219,000000,2112,2145.76,2064,2112,307.47600000000006,0
+AEMD.US,D,20210222,000000,2048,2120,2040,2096,338.541,0
+AEMD.US,D,20210223,000000,2016,2016,1880,1920,851.631,0
+AEMD.US,D,20210224,000000,1952,1983.2,1896,1928,359.545,0
+AEMD.US,D,20210225,000000,1949.84,1952,1816,1856,214.735,0
+AEMD.US,D,20210226,000000,1824,1864,1688.8,1760,343.51800000000003,0
+AEMD.US,D,20210301,000000,1840,1888,1800,1840,213.393,0
+AEMD.US,D,20210302,000000,1880,1880,1776,1776,202.587,0
+AEMD.US,D,20210303,000000,1816,1816,1704,1752,221.317,0
+AEMD.US,D,20210304,000000,1720,1750.4,1404,1544,616.64,0
+AEMD.US,D,20210305,000000,1584,1640,1344,1528,403.12800000000004,0
+AEMD.US,D,20210308,000000,1520,1664,1464,1592,556.576,0
+AEMD.US,D,20210309,000000,1584,1744,1584,1736,270.752,0
+AEMD.US,D,20210310,000000,1784,1791.52,1648,1656,223.05300000000003,0
+AEMD.US,D,20210311,000000,1779.28,1904,1736.08,1808,461.5520000000001,0
+AEMD.US,D,20210312,000000,1944,1944,1768,1880,495.15000000000003,0
+AEMD.US,D,20210315,000000,1856,1920,1832,1904,264.661,0
+AEMD.US,D,20210316,000000,1888,1912,1800,1856,293.681,0
+AEMD.US,D,20210317,000000,1808,1872,1760,1784,137.001,0
+AEMD.US,D,20210318,000000,1792,1840,1688,1704,104.69600000000001,0
+AEMD.US,D,20210319,000000,1712,1837.12,1704,1720,373.788,0
+AEMD.US,D,20210322,000000,1768,1810,1688,1696,176.97500000000002,0
+AEMD.US,D,20210323,000000,1696,1696,1600,1600,197.091,0
+AEMD.US,D,20210324,000000,1616,1624,1520,1528,260.921,0
+AEMD.US,D,20210325,000000,1520,1640,1488,1632,208.55200000000002,0
+AEMD.US,D,20210326,000000,1640,1672,1568,1664,228.12800000000004,0
+AEMD.US,D,20210329,000000,1664,1720,1608,1656,470.861,0
+AEMD.US,D,20210330,000000,1624,1720,1576,1624,453.657,0
+AEMD.US,D,20210331,000000,1624,1648,1600,1624,240.795,0
+AEMD.US,D,20210401,000000,1624,1696,1616,1664,95.1212,0
+AEMD.US,D,20210405,000000,1704,1784,1672.08,1784,184.55200000000002,0
+AEMD.US,D,20210406,000000,1752,1752,1672,1672,49.362500000000004,0
+AEMD.US,D,20210407,000000,1664,1704,1624,1656,162.106,0
+AEMD.US,D,20210408,000000,1688,1752,1688,1728,214.60500000000002,0
+AEMD.US,D,20210409,000000,1696,1720,1640,1648,135.39700000000002,0
+AEMD.US,D,20210412,000000,1616,1640,1472.08,1512,313.37,0
+AEMD.US,D,20210413,000000,1504,1544,1424,1504,162.377,0
+AEMD.US,D,20210414,000000,1488,1592,1472,1576,54.2925,0
+AEMD.US,D,20210415,000000,1592,1592,1489.92,1496,100.265,0
+AEMD.US,D,20210416,000000,1464,1464,1416,1432,157.607,0
+AEMD.US,D,20210419,000000,1424,1512,1424,1480,169.55200000000002,0
+AEMD.US,D,20210420,000000,1496,1504,1336,1352,332.891,0
+AEMD.US,D,20210421,000000,1360,1504,1360,1472,80.98,0
+AEMD.US,D,20210422,000000,1496,1600,1472.08,1528,420.446,0
+AEMD.US,D,20210423,000000,1512,1559.92,1440,1536,50.861200000000004,0
+AEMD.US,D,20210426,000000,1528,1544,1496,1520,49.4012,0
+AEMD.US,D,20210427,000000,1544,1544,1496,1536,49.2662,0
+AEMD.US,D,20210428,000000,1520,1528,1472,1480,71.07000000000001,0
+AEMD.US,D,20210429,000000,1480,1504.72,1448,1448,86.9187,0
+AEMD.US,D,20210430,000000,1468,1480,1404,1456,144.706,0
+AEMD.US,D,20210503,000000,1456,1472,1424,1448,57.15370000000001,0
+AEMD.US,D,20210504,000000,1472,1472,1384,1448,113.95100000000001,0
+AEMD.US,D,20210505,000000,1456,1456,1384,1384,43.8325,0
+AEMD.US,D,20210506,000000,1376,1387.28,1336,1360,115.257,0
+AEMD.US,D,20210507,000000,1352,1424,1340,1368,88.9787,0
+AEMD.US,D,20210510,000000,1360,1392,1280.08,1328,153.42000000000002,0
+AEMD.US,D,20210511,000000,1320,1368,1280,1352,122.703,0
+AEMD.US,D,20210512,000000,1328,1360,1280.48,1328,147.097,0
+AEMD.US,D,20210513,000000,1352,1352,1160,1232,312.52,0
+AEMD.US,D,20210514,000000,1240,1352,1224.08,1288,176.78300000000002,0
+AEMD.US,D,20210517,000000,1280,1336,1272,1304,75.8,0
+AEMD.US,D,20210518,000000,1296,1376,1296,1368,66.78869999999999,0
+AEMD.US,D,20210519,000000,1376,1403.28,1328,1360,34.9537,0
+AEMD.US,D,20210520,000000,1368,1368,1329.36,1344,51.0625,0
+AEMD.US,D,20210521,000000,1336,1440,1336,1408,200.71,0
+AEMD.US,D,20210524,000000,1424,1424,1344,1352,39.050000000000004,0
+AEMD.US,D,20210525,000000,1344,1448,1344,1376,78.0487,0
+AEMD.US,D,20210526,000000,1392,1408,1360.08,1400,35.152499999999996,0
+AEMD.US,D,20210527,000000,1400,1440,1400,1424,83.0725,0
+AEMD.US,D,20210528,000000,1400,1427.12,1376,1392,65.9237,0
+AEMD.US,D,20210601,000000,1600,1984,1568,1872,15495,0
+AEMD.US,D,20210602,000000,1792,1880,1688,1872,1322.53,0
+AEMD.US,D,20210603,000000,1848,2064,1736,1840,1645.83,0
+AEMD.US,D,20210604,000000,1816,1896,1720,1768,323.668,0
+AEMD.US,D,20210607,000000,1768,1840,1720,1760,301.577,0
+AEMD.US,D,20210608,000000,1784,1832,1724,1768,9549.47,0
+AEMD.US,D,20210609,000000,8480,9992,6968,8632,316984,0
+AEMD.US,D,20210610,000000,7376,7680,5096,5520,31712.4,0
+AEMD.US,D,20210611,000000,5528,5704,4960,5192,12770,0
+AEMD.US,D,20210614,000000,5128,5384,4600,4632,6060.27,0
+AEMD.US,D,20210615,000000,4760,4960,4432,4432,5190.12,0
+AEMD.US,D,20210616,000000,4389.2,4400,4000,4216,2816.98,0
+AEMD.US,D,20210617,000000,4160,4496,4018.16,4288,2789.82,0
+AEMD.US,D,20210618,000000,4168,4278.48,4040,4176,1061.5200000000002,0
+AEMD.US,D,20210621,000000,4176,4560,3904,4144,4591.54,0
+AEMD.US,D,20210622,000000,4080,4432,4068,4400,1375.4,0
+AEMD.US,D,20210623,000000,4380.64,4400,4168.08,4320,1517.16,0
+AEMD.US,D,20210624,000000,4400,4760,4040,4264,3013.9300000000003,0
+AEMD.US,D,20210625,000000,4112,4264,4000,4096,1441.13,0
+AEMD.US,D,20210628,000000,4100.32,4352,4100.32,4136,1197.2700000000002,0
+AEMD.US,D,20210629,000000,4152,4272,4000,4072,1360.5500000000002,0
+AEMD.US,D,20210630,000000,4056,4064,3848,3936,1138.03,0
+AEMD.US,D,20210701,000000,3960,4200,3800,4008,2442.96,0
+AEMD.US,D,20210702,000000,4024,4024,3808,3832,848.4520000000001,0
+AEMD.US,D,20210706,000000,3800,3824,3608,3648,825.557,0
+AEMD.US,D,20210707,000000,3632,3696,3296,3344,933.085,0
+AEMD.US,D,20210708,000000,3152,3440,3112,3392,987.8360000000001,0
+AEMD.US,D,20210709,000000,3360,3456,3328,3368,274.83200000000005,0
+AEMD.US,D,20210712,000000,3392,3479.92,3120,3136,506.35699999999997,0
+AEMD.US,D,20210713,000000,3136,3336,3136,3304,382.64300000000003,0
+AEMD.US,D,20210714,000000,3272,3312,2792,2928,882.7750000000001,0
+AEMD.US,D,20210715,000000,2968,3103.92,2848,2928,507.045,0
+AEMD.US,D,20210716,000000,2912,3064,2848,3008,582.975,0
+AEMD.US,D,20210719,000000,2992,4048,2960,3944,20433.2,0
+AEMD.US,D,20210720,000000,3632,4216,3424,4216,4941.4400000000005,0
+AEMD.US,D,20210721,000000,4136,4600,4048.08,4480,3175.6900000000005,0
+AEMD.US,D,20210722,000000,4408,4976,3744,4688,3709.9500000000003,0
+AEMD.US,D,20210723,000000,4664,4950.48,4232,4416,1615.3500000000001,0
+AEMD.US,D,20210726,000000,4320,4400,4016,4056,608.267,0
+AEMD.US,D,20210727,000000,4008,4175.92,3708,3864,1262.7700000000002,0
+AEMD.US,D,20210728,000000,3824,4312,3744,4208,713.875,0
+AEMD.US,D,20210729,000000,4136,4191.92,3896,3896,513.421,0
+AEMD.US,D,20210730,000000,3896,4079.92,3856,3920,387.913,0
+AEMD.US,D,20210802,000000,4184,4200,3928,4056,280.69800000000004,0
+AEMD.US,D,20210803,000000,4016,4144,3848,3864,401.273,0
+AEMD.US,D,20210804,000000,3840,4775.92,3720,4432,2176.31,0
+AEMD.US,D,20210805,000000,4368,4400,4168,4240,356.922,0
+AEMD.US,D,20210806,000000,4208,4240,3984,4168,324.528,0
+AEMD.US,D,20210809,000000,4264,4387.04,4144,4208,366.908,0
+AEMD.US,D,20210810,000000,4000,4160,3824,3848,903.915,0
+AEMD.US,D,20210811,000000,3848,3936,3432,3432,712.767,0
+AEMD.US,D,20210812,000000,3496,3599.2,3033.6,3056,1608.4700000000003,0
+AEMD.US,D,20210813,000000,3216,3248,3008,3072,701.4110000000001,0
+AEMD.US,D,20210816,000000,3000,3108.48,2800,2824,641.0450000000001,0
+AEMD.US,D,20210817,000000,2840,2947.44,2704,2848,788.9870000000001,0
+AEMD.US,D,20210818,000000,2848,3040,2760,2912,375.99800000000005,0
+AEMD.US,D,20210819,000000,2824,2912,2720,2720,380.82,0
+AEMD.US,D,20210820,000000,2752,2920,2724,2744,497.25200000000007,0
+AEMD.US,D,20210823,000000,2744,2896,2696,2712,544.178,0
+AEMD.US,D,20210824,000000,2768,2856,2720,2752,604.38,0
+AEMD.US,D,20210825,000000,2768,2904,2723.36,2880,451.742,0
+AEMD.US,D,20210826,000000,2912,3048,2840,2896,313.75700000000006,0
+AEMD.US,D,20210827,000000,2912,3432,2900.96,3184,1005.7600000000001,0
+AEMD.US,D,20210830,000000,3160,3172,2880,2904,565.956,0
+AEMD.US,D,20210831,000000,2968,3040,2904.08,2976,267.34000000000003,0
+AEMD.US,D,20210901,000000,3000,3017.44,2912,2968,179.591,0
+AEMD.US,D,20210902,000000,2928,3064,2928,2984,238.586,0
+AEMD.US,D,20210903,000000,2952,2976.88,2872.16,2952,176.411,0
+AEMD.US,D,20210907,000000,2976,3022.24,2898,2960,155.431,0
+AEMD.US,D,20210908,000000,2920,2928,2816,2856,181.58,0
+AEMD.US,D,20210909,000000,2840,2912,2808,2896,218.86,0
+AEMD.US,D,20210910,000000,2920,2992,2840,2888,164.366,0
+AEMD.US,D,20210913,000000,2864,2936,2768,2768,218.04000000000002,0
+AEMD.US,D,20210914,000000,2784,2864,2672,2752,210.745,0
+AEMD.US,D,20210915,000000,2720,2736,2608,2680,252.323,0
+AEMD.US,D,20210916,000000,2688,2824,2656,2800,149.556,0
+AEMD.US,D,20210917,000000,2776,2864,2741.76,2760,184.501,0
+AEMD.US,D,20210920,000000,2680,2748.88,2608,2616,212.525,0
+AEMD.US,D,20210921,000000,2616,3160,2616,3040,2115.23,0
+AEMD.US,D,20210922,000000,3904,4791.92,3744,4048,120504.70000000001,0
+AEMD.US,D,20210923,000000,3437.2,3560,3224,3496,5084.97,0
+AEMD.US,D,20210924,000000,3336,3464,3248,3360,792.326,0
+AEMD.US,D,20210927,000000,3296,3455.92,3232,3328,672.9560000000001,0
+AEMD.US,D,20210928,000000,3272,3664,3240,3384,1182.9,0
+AEMD.US,D,20210929,000000,3376,3376,3056,3096,831.0700000000002,0
+AEMD.US,D,20210930,000000,3072,3400,2952.08,3088,1631.91,0
+AEMD.US,D,20211001,000000,3040,3152,2904,3000,426.321,0
+AEMD.US,D,20211004,000000,2984,2992,2680,2760,1127.53,0
+AEMD.US,D,20211005,000000,2784,2860,2728,2736,383.53700000000003,0
+AEMD.US,D,20211006,000000,2736,2848,2680,2816,341.461,0
+AEMD.US,D,20211007,000000,2856,3040,2848,2992,382.44800000000004,0
+AEMD.US,D,20211008,000000,2960,3040,2864,2888,272.808,0
+AEMD.US,D,20211011,000000,2880,2920,2720,2720,379.18800000000005,0
+AEMD.US,D,20211012,000000,2696,2848,2640,2808,820.44,0
+AEMD.US,D,20211013,000000,2792,2936,2736,2896,746.9970000000001,0
+AEMD.US,D,20211014,000000,2896,2896,2784,2848,208.14499999999998,0
+AEMD.US,D,20211015,000000,2848,2888,2728,2744,330.57,0
+AEMD.US,D,20211018,000000,2744,2825.28,2680,2712,374.65100000000007,0
+AEMD.US,D,20211019,000000,2696,2832,2696,2816,276.856,0
+AEMD.US,D,20211020,000000,2840,3056,2832,2936,443.56300000000005,0
+AEMD.US,D,20211021,000000,2920,3176,2840,2864,689.5970000000001,0
+AEMD.US,D,20211022,000000,2800,2800,2688,2744,437.716,0
+AEMD.US,D,20211025,000000,2656,2784,2648,2768,241.385,0
+AEMD.US,D,20211026,000000,2720,2760,2696.08,2752,186.46,0
+AEMD.US,D,20211027,000000,2728,2746.8,2684,2696,117.84100000000001,0
+AEMD.US,D,20211028,000000,2688,2744,2688,2696,154.15200000000002,0
+AEMD.US,D,20211029,000000,2680,2904.24,2640,2872,458.1,0
+AEMD.US,D,20211101,000000,2880,2880,2768,2824,159.255,0
+AEMD.US,D,20211102,000000,2760,2792,2696,2760,222.971,0
+AEMD.US,D,20211103,000000,2784,2943.92,2712,2728,466.27200000000005,0
+AEMD.US,D,20211104,000000,2752,2800,2576,2648,701.828,0
+AEMD.US,D,20211105,000000,2664,2704,2576,2632,238.066,0
+AEMD.US,D,20211108,000000,2616,2640,2416,2496,837.971,0
+AEMD.US,D,20211109,000000,2560,2632,2392.48,2440,828.441,0
+AEMD.US,D,20211110,000000,2592,2592,2296,2312,562.08,0
+AEMD.US,D,20211111,000000,2358.48,2376,2253.76,2368,305.98,0
+AEMD.US,D,20211112,000000,2376,2576,2320,2456,634.6170000000001,0
+AEMD.US,D,20211115,000000,2512,2520,2376.8,2424,183.76700000000002,0
+AEMD.US,D,20211116,000000,2416,2424,2360,2376,205.59000000000003,0
+AEMD.US,D,20211117,000000,2360,2400,2288,2304,404.07300000000004,0
+AEMD.US,D,20211118,000000,2296,2304,2160.8,2184,306.45,0
+AEMD.US,D,20211119,000000,2216,2312,2056,2112,581.605,0
+AEMD.US,D,20211122,000000,2088,2112,1976,2032,338.391,0
+AEMD.US,D,20211123,000000,2000,2064,1968,2000,126.056,0
+AEMD.US,D,20211124,000000,2032,2176,2000.08,2152,166.70100000000002,0
+AEMD.US,D,20211126,000000,2088,2128,2024,2104,158.858,0
+AEMD.US,D,20211129,000000,2096,2180.48,2032,2056,172.56500000000003,0
+AEMD.US,D,20211130,000000,2064,2117.28,1912,1944,227.875,0
+AEMD.US,D,20211201,000000,1984,2024,1824,1832,269.612,0
+AEMD.US,D,20211202,000000,1808,1920,1808,1888,211.21300000000002,0
+AEMD.US,D,20211203,000000,1856,1856,1664,1696,520.798,0
+AEMD.US,D,20211206,000000,1688,1728,1576,1664,396.855,0
+AEMD.US,D,20211207,000000,1744,1880,1704,1832,436.832,0
+AEMD.US,D,20211208,000000,1832,1968,1760,1904,133.98800000000003,0
+AEMD.US,D,20211209,000000,1920,1952,1800.08,1808,146.768,0
+AEMD.US,D,20211210,000000,1816,1864,1736,1760,81.0012,0
+AEMD.US,D,20211213,000000,1760,1760,1688,1728,79.58,0
+AEMD.US,D,20211214,000000,1680,1734.64,1664,1704,188.781,0
+AEMD.US,D,20211215,000000,1704,1712,1608,1672,153.276,0
+AEMD.US,D,20211216,000000,1704,1704,1600,1624,155.115,0
+AEMD.US,D,20211217,000000,1600,1680,1528,1608,185.851,0
+AEMD.US,D,20211220,000000,1600,1680,1536,1568,206.393,0
+AEMD.US,D,20211221,000000,1560,1632,1536,1616,262.488,0
+AEMD.US,D,20211222,000000,1600,1792,1600,1752,388.02,0
+AEMD.US,D,20211223,000000,1760,1779.68,1664,1712,120.59300000000002,0
+AEMD.US,D,20211227,000000,1688,1755.6,1656,1696,204.52,0
+AEMD.US,D,20211228,000000,1704,1719.92,1632,1656,212.858,0
+AEMD.US,D,20211229,000000,1640,1650.96,1560,1576,385.23,0
+AEMD.US,D,20211230,000000,1576,1624,1528,1544,312.37,0
+AEMD.US,D,20211231,000000,1544,1552,1456,1488,520.291,0
+AEMD.US,D,20220103,000000,1504,1592,1504,1568,209.65300000000002,0
+AEMD.US,D,20220104,000000,1560,1592,1488,1536,122.285,0
+AEMD.US,D,20220105,000000,1520,1552,1448,1464,137.471,0
+AEMD.US,D,20220106,000000,1488,1520,1368,1400,331.858,0
+AEMD.US,D,20220107,000000,1376,1472,1352,1456,147.87300000000002,0
+AEMD.US,D,20220110,000000,1416,1495.92,1392,1448,136.89100000000002,0
+AEMD.US,D,20220111,000000,1432,1504,1424,1496,154.89200000000002,0
+AEMD.US,D,20220112,000000,1496,1496,1440,1456,70.87870000000001,0
+AEMD.US,D,20220113,000000,1448,1480,1440,1440,73.6537,0
+AEMD.US,D,20220114,000000,1440,1456,1384,1440,91.3112,0
+AEMD.US,D,20220118,000000,1456,1456,1376,1384,94.2512,0
+AEMD.US,D,20220119,000000,1376,1408,1360,1376,58.910000000000004,0
+AEMD.US,D,20220120,000000,1368,1400,1336,1336,99.5762,0
+AEMD.US,D,20220121,000000,1320,1376,1248,1296,126.306,0
+AEMD.US,D,20220124,000000,1256,1320,1160,1320,283.961,0
+AEMD.US,D,20220125,000000,1304,1360,1280,1336,55.5125,0
+AEMD.US,D,20220126,000000,1336,1352,1232,1272,237.70700000000002,0
+AEMD.US,D,20220127,000000,1272,1280,1056,1160,278.28000000000003,0
+AEMD.US,D,20220128,000000,1184,1184,1088,1168,165.15300000000002,0
+AEMD.US,D,20220131,000000,1136,1224,1136,1184,66.6787,0
+AEMD.US,D,20220201,000000,1160,1272,1160,1240,73.485,0
+AEMD.US,D,20220202,000000,1208,1238.48,1176,1200,69.3575,0
+AEMD.US,D,20220203,000000,1160,1192,1144,1152,40.0812,0
+AEMD.US,D,20220204,000000,1128,1192,1120,1136,30.752499999999998,0
+AEMD.US,D,20220207,000000,1176,1200,1136,1152,29.175,0
+AEMD.US,D,20220208,000000,1136,1160,1136,1144,58.24,0
+AEMD.US,D,20220209,000000,1240,1240,1120,1136,156.18,0
+AEMD.US,D,20220210,000000,1120,1171.36,1120,1128,113.39800000000001,0
+AEMD.US,D,20220211,000000,1160,1160,1128,1136,95.39620000000001,0
+AEMD.US,D,20220214,000000,1192,1192,1072,1120,224.893,0
+AEMD.US,D,20220215,000000,1080,1152,1056.8,1136,261.67,0
+AEMD.US,D,20220216,000000,1120,1152,1104,1128,49.9825,0
+AEMD.US,D,20220217,000000,1104,1128,1064,1088,81.3837,0
+AEMD.US,D,20220218,000000,1096,1112,1064,1096,84.0087,0
+AEMD.US,D,20220222,000000,1120,1136,1056,1080,81.5175,0
+AEMD.US,D,20220223,000000,1080,1088,1024,1024,51.03,0
+AEMD.US,D,20220224,000000,952,1112,912.08,1096,158.828,0
+AEMD.US,D,20220225,000000,1128,1128,1072,1088,84.71000000000001,0
+AEMD.US,D,20220228,000000,1080,1096,1048,1056,35.0575,0
+AEMD.US,D,20220301,000000,1064,1104,1048,1056,65.3387,0
+AEMD.US,D,20220302,000000,1056,1080,1032,1064,46.33500000000001,0
+AEMD.US,D,20220303,000000,1079.44,1079.92,1024,1032,77.36000000000001,0
+AEMD.US,D,20220304,000000,1024,1039.92,960,960,83.4637,0
+AEMD.US,D,20220307,000000,960,1032,912,928,145.705,0
+AEMD.US,D,20220308,000000,912,991.92,896,960,114.77300000000001,0
+AEMD.US,D,20220309,000000,992,992,960,968,90.28250000000001,0
+AEMD.US,D,20220310,000000,952,1048,918.4,1040,202.69600000000003,0
+AEMD.US,D,20220311,000000,1072,1072,968,1024,77.15870000000001,0
+AEMD.US,D,20220314,000000,1016,1016,936,968,93.07000000000001,0
+AEMD.US,D,20220315,000000,952,1008,938.96,984,67.4225,0
+AEMD.US,D,20220316,000000,1008,1072,1008,1064,68.12870000000001,0
+AEMD.US,D,20220317,000000,1064,1168,1063.92,1160,111.29200000000002,0
+AEMD.US,D,20220318,000000,1176,1240,1120,1224,120.955,0
+AEMD.US,D,20220321,000000,1232,1232,1144,1176,46.3775,0
+AEMD.US,D,20220322,000000,1176,1232,1140.16,1224,52.468700000000005,0
+AEMD.US,D,20220323,000000,1200,1240,1176,1232,45.3912,0
+AEMD.US,D,20220324,000000,1256,1256,1160,1176,83.0387,0
+AEMD.US,D,20220325,000000,1184,1208,1176,1184,63.1087,0
+AEMD.US,D,20220328,000000,1184,1184,1120,1152,67.36,0
+AEMD.US,D,20220329,000000,1152,1200,1128.16,1176,69.605,0
+AEMD.US,D,20220330,000000,1208,1216,1160,1192,69.49249999999999,0
+AEMD.US,D,20220331,000000,1224,1224,1168,1168,40.4187,0
+AEMD.US,D,20220401,000000,1160,1176,1144,1144,67.1675,0
+AEMD.US,D,20220404,000000,1136,1176,1136,1152,24.3012,0
+AEMD.US,D,20220405,000000,1136,1167.92,1088,1088,57.0412,0
+AEMD.US,D,20220406,000000,1096,1105.36,1032,1040,72.31,0
+AEMD.US,D,20220407,000000,1048.16,1068.24,984,1008,99.4262,0
+AEMD.US,D,20220408,000000,1032,1032,984,1008,43.601200000000006,0
+AEMD.US,D,20220411,000000,1008,1013.2,928,960,119.19000000000001,0
+AEMD.US,D,20220412,000000,976,1008,968.48,1008,47.82,0
+AEMD.US,D,20220413,000000,992,1040,984.08,1040,75.9325,0
+AEMD.US,D,20220414,000000,1008,1032,992,992,27.795,0
+AEMD.US,D,20220418,000000,984,992,968,980,42.9912,0
+AEMD.US,D,20220419,000000,1000,1048,984.48,1032,82.5562,0
+AEMD.US,D,20220420,000000,1032,1032,977.76,999.92,29.8212,0
+AEMD.US,D,20220421,000000,1008,1009.92,936.96,952,117.205,0
+AEMD.US,D,20220422,000000,952,959.92,936,936,44.1,0
+AEMD.US,D,20220425,000000,952,952.16,919.44,928,87.16120000000001,0
+AEMD.US,D,20220426,000000,936,939.92,880,895.92,178.32500000000002,0
+AEMD.US,D,20220427,000000,912,920,872,888,89.59120000000001,0
+AEMD.US,D,20220428,000000,872,896,856,872,137.183,0
+AEMD.US,D,20220429,000000,864,901.68,856,856,43.211200000000005,0
+AEMD.US,D,20220502,000000,880,896,848,864,160.35000000000002,0
+AEMD.US,D,20220503,000000,888,912,880,896,46.29750000000001,0
+AEMD.US,D,20220504,000000,888,960,888,936,57.56620000000001,0
+AEMD.US,D,20220505,000000,904,936,843.12,848,70.0237,0
+AEMD.US,D,20220506,000000,848,879.92,832,852,53.71620000000001,0
+AEMD.US,D,20220509,000000,864,904,760,780.48,326.622,0
+AEMD.US,D,20220510,000000,760.16,784,705.68,784,88.1812,0
+AEMD.US,D,20220511,000000,808,823.92,720,736,245.73800000000003,0
+AEMD.US,D,20220512,000000,720,735.92,704,711.52,179.433,0
+AEMD.US,D,20220513,000000,784,832,768.16,822.64,91.92750000000001,0
+AEMD.US,D,20220516,000000,824,872.24,800,848,64.8212,0
+AEMD.US,D,20220517,000000,872,904,856.08,888,32.2837,0
+AEMD.US,D,20220518,000000,904,904,840,856,51.165,0
+AEMD.US,D,20220519,000000,848,896,822.8,888,46.0762,0
+AEMD.US,D,20220520,000000,912,1248,896,1048,4058.9800000000005,0
+AEMD.US,D,20220523,000000,1024,1376,968,1288,4255.780000000001,0
+AEMD.US,D,20220524,000000,1240,1240,1016,1168,1838.8400000000001,0
+AEMD.US,D,20220525,000000,1104,1198.4,960,1024,1004.64,0
+AEMD.US,D,20220526,000000,1016.64,1088,984,1024,698.332,0
+AEMD.US,D,20220527,000000,984,1263.92,981.84,1172,2528.4700000000003,0
+AEMD.US,D,20220531,000000,1160,1168,1064,1072,591.898,0
+AEMD.US,D,20220601,000000,1080,1120,1000,1008,1680.42,0
+AEMD.US,D,20220602,000000,1040,1048,992,1008,1375.28,0
+AEMD.US,D,20220603,000000,1000,1000,920,920,524.676,0
+AEMD.US,D,20220606,000000,952,1000,904,912,365.97700000000003,0
+AEMD.US,D,20220607,000000,896,948.8,872,896,384.677,0
+AEMD.US,D,20220608,000000,928,944,888,912,313.278,0
+AEMD.US,D,20220609,000000,920,936,864,896,271.99,0
+AEMD.US,D,20220610,000000,872,896,840,896,140.24,0
+AEMD.US,D,20220613,000000,840,843.04,712,750.32,530.765,0
+AEMD.US,D,20220614,000000,744,832,744,794.16,219.51999999999998,0
+AEMD.US,D,20220615,000000,816,864,800,808,302.76,0
+AEMD.US,D,20220616,000000,872,872,772,808,227.8,0
+AEMD.US,D,20220617,000000,800,802.16,760,768.4,202.032,0
+AEMD.US,D,20220621,000000,768.4,824,752,794,307.64000000000004,0
+AEMD.US,D,20220622,000000,794,864,794,816,248.94000000000003,0
+AEMD.US,D,20220623,000000,856,880,808,808,655.417,0
+AEMD.US,D,20220624,000000,856,896,840.08,880,574.688,0
+AEMD.US,D,20220627,000000,848,920,832,848,604.371,0
+AEMD.US,D,20220628,000000,864,944,864,936,491.00100000000003,0
+AEMD.US,D,20220629,000000,880,1240,824,1064,10580,0
+AEMD.US,D,20220630,000000,1032,1080,816,896,1770.26,0
+AEMD.US,D,20220701,000000,872,912,840,840,1112.1000000000001,0
+AEMD.US,D,20220705,000000,832,840,800,808,218.756,0
+AEMD.US,D,20220706,000000,816,864,792,792,664.513,0
+AEMD.US,D,20220707,000000,808,824,792,792,186.45100000000002,0
+AEMD.US,D,20220708,000000,800,840,800,824,264.84499999999997,0
+AEMD.US,D,20220711,000000,808,848,784.08,808,1494.69,0
+AEMD.US,D,20220712,000000,800,816,791.68,808,176.41600000000003,0
+AEMD.US,D,20220713,000000,784,824,784,816,230.845,0
+AEMD.US,D,20220714,000000,808,816,800.08,816,54.24,0
+AEMD.US,D,20220715,000000,800,847.92,800,840,258.081,0
+AEMD.US,D,20220718,000000,840,872,840,848,124.62700000000001,0
+AEMD.US,D,20220719,000000,864,864,840,840,462.70200000000006,0
+AEMD.US,D,20220720,000000,824,896,824,880,1450.74,0
+AEMD.US,D,20220721,000000,880,887.04,856,872,152.412,0
+AEMD.US,D,20220722,000000,864,864,824,848,125.12,0
+AEMD.US,D,20220725,000000,888,1000,848,936,11476.300000000001,0
+AEMD.US,D,20220726,000000,944,984,857.36,880,12700.800000000001,0
+AEMD.US,D,20220727,000000,896,1000,772,848,8909.11,0
+AEMD.US,D,20220728,000000,824,904,817.52,864,5814.77,0
+AEMD.US,D,20220729,000000,880,952,760.8,800,11422.300000000001,0
+AEMD.US,D,20220801,000000,1232,1376,1096,1104,95270.90000000001,0
+AEMD.US,D,20220802,000000,1144,1808,1000,1592,59103.8,0
+AEMD.US,D,20220803,000000,1712,1968,1272,1328,42468.9,0
+AEMD.US,D,20220804,000000,1280,1616,1248,1488,18770.9,0
+AEMD.US,D,20220805,000000,1440,1552,1304,1336,9680.87,0
+AEMD.US,D,20220808,000000,1312,1312,1128,1152,5975.18,0
+AEMD.US,D,20220809,000000,1112,1184,976,1048,11648.1,0
+AEMD.US,D,20220810,000000,1160,1184,1080,1080,5657.130000000001,0
+AEMD.US,D,20220811,000000,1056,1104,1000,1072,3271.2000000000003,0
+AEMD.US,D,20220812,000000,1048,1112,1040,1088,1629.89,0
+AEMD.US,D,20220815,000000,1040,1092,1008,1072,2374.32,0
+AEMD.US,D,20220816,000000,1024,1056,1000,1016,1755.1000000000001,0
+AEMD.US,D,20220817,000000,984,1112,960,1088,1978.95,0
+AEMD.US,D,20220818,000000,1056,1080,976,1016,1250.6100000000001,0
+AEMD.US,D,20220819,000000,968,1000,912,936,1123.16,0
+AEMD.US,D,20220822,000000,944,960,904,928,830.107,0
+AEMD.US,D,20220823,000000,904,944,904,912,632.9350000000001,0
+AEMD.US,D,20220824,000000,928,992,906.32,968,701.098,0
+AEMD.US,D,20220825,000000,968,1000,928,976,521.02,0
+AEMD.US,D,20220826,000000,976,984,904,920,591.6080000000001,0
+AEMD.US,D,20220829,000000,872,912,824,864,663.038,0
+AEMD.US,D,20220830,000000,864,880,792,792.88,995.8200000000002,0
+AEMD.US,D,20220831,000000,794,824,768.08,776,439.616,0
+AEMD.US,D,20220901,000000,800,816,768.08,786.8,261.723,0
+AEMD.US,D,20220902,000000,800,824,776,800,428.686,0
+AEMD.US,D,20220906,000000,840,840,768,776.08,416.56800000000004,0
+AEMD.US,D,20220907,000000,776.08,789.519,720,730.88,686.123,0
+AEMD.US,D,20220908,000000,744,768,720,760.96,411.71000000000004,0
+AEMD.US,D,20220909,000000,789.6,789.92,760,780,375.231,0
+AEMD.US,D,20220912,000000,792,872,780,856,733.767,0
+AEMD.US,D,20220913,000000,816,816,752.08,775.12,613.188,0
+AEMD.US,D,20220914,000000,773.68,799.92,756.16,768,167.485,0
+AEMD.US,D,20220915,000000,792,800,766.08,766.08,180.961,0
+AEMD.US,D,20220916,000000,764,772,712,720,546.947,0
+AEMD.US,D,20220919,000000,720,732.88,712.16,713.6,256.5,0
+AEMD.US,D,20220920,000000,716,744,640.08,640.72,564.121,0
+AEMD.US,D,20220921,000000,640,648,586.4,598.4,772.2170000000001,0
+AEMD.US,D,20220922,000000,584.08,592,556.4,571.2,273.843,0
+AEMD.US,D,20220923,000000,560,564.361,497.28,544.08,428.87200000000007,0
+AEMD.US,D,20220926,000000,520,549.44,496.08,518.4,320.20500000000004,0
+AEMD.US,D,20220927,000000,529.76,544,504,508,186.952,0
+AEMD.US,D,20220928,000000,500,518.4,488,509.6,147.638,0
+AEMD.US,D,20220929,000000,520,520,464,479.92,262.087,0
+AEMD.US,D,20220930,000000,457.04,478.4,456.08,465.6,166.49300000000002,0
+AEMD.US,D,20221003,000000,515.36,515.36,480.08,511.84,157.26500000000001,0
+AEMD.US,D,20221004,000000,512,549.92,502.88,536,206.445,0
+AEMD.US,D,20221005,000000,552,552,536.001,538,67.3762,0
+AEMD.US,D,20221006,000000,544,552,464,532.8,98.9487,0
+AEMD.US,D,20221007,000000,518.32,544,505.6,505.6,72.4475,0
+AEMD.US,D,20221010,000000,512,512,464.8,472.64,81.23,0
+AEMD.US,D,20221011,000000,472,519.52,464,477.92,135.177,0
+AEMD.US,D,20221012,000000,497.28,504,480,484.08,71.5275,0
+AEMD.US,D,20221013,000000,496,522,465.44,496.4,207.031,0
+AEMD.US,D,20221014,000000,512,512,460.88,460.96,94.2987,0
+AEMD.US,D,20221017,000000,480,504,464,473.6,201.48800000000003,0
+AEMD.US,D,20221018,000000,472,494.4,472,472.88,83.3137,0
+AEMD.US,D,20221019,000000,478.16,478.16,462.4,468.72,83.8562,0
+AEMD.US,D,20221020,000000,496.72,503.6,460,483.52,147.81199999999998,0
+AEMD.US,D,20221021,000000,474.24,483.2,456.08,465.12,116.706,0
+AEMD.US,D,20221024,000000,470.8,472,392,400,486.962,0
+AEMD.US,D,20221025,000000,400,424,392.08,416.24,164.336,0
+AEMD.US,D,20221026,000000,415.84,424.08,384,385.6,293.872,0
+AEMD.US,D,20221027,000000,400,401.6,387.2,393.6,125.562,0
+AEMD.US,D,20221028,000000,397.6,397.6,370.16,386.56,158.318,0
+AEMD.US,D,20221031,000000,398.16,408,388,390.4,152.92100000000002,0
+AEMD.US,D,20221101,000000,400,409.52,391.76,409.52,215.13000000000002,0
+AEMD.US,D,20221102,000000,409.44,409.44,384.081,386.56,222.95100000000002,0
+AEMD.US,D,20221103,000000,408,416,392,408,217.865,0
+AEMD.US,D,20221104,000000,405.92,411.919,392.16,408,117.011,0
+AEMD.US,D,20221107,000000,416,416,400.48,407.76,57.45,0
+AEMD.US,D,20221108,000000,407.6,416,400,406.72,111.831,0
+AEMD.US,D,20221109,000000,401.04,411.84,368,372.8,201.485,0
+AEMD.US,D,20221110,000000,376,416,376,382.24,301.875,0
+AEMD.US,D,20221111,000000,408,408,382.32,396,142.412,0
+AEMD.US,D,20221114,000000,400,406.72,388,397.12,144.108,0
+AEMD.US,D,20221115,000000,400,408,360,364,612.205,0
+AEMD.US,D,20221116,000000,354.4,369.76,328,360.08,2619.6200000000003,0
+AEMD.US,D,20221117,000000,336,363.92,336,349.52,929.548,0
+AEMD.US,D,20221118,000000,344,345.6,328.48,336,283.693,0
+AEMD.US,D,20221121,000000,328,333.52,318.32,324.08,199.615,0
+AEMD.US,D,20221122,000000,320.8,329.6,312,322.4,97.34620000000001,0
+AEMD.US,D,20221123,000000,316.8,348.72,314.48,348.72,184.39800000000002,0
+AEMD.US,D,20221125,000000,352,354.039,339.2,343.12,62.94370000000001,0
+AEMD.US,D,20221128,000000,320,360,320,343.04,213.42600000000004,0
+AEMD.US,D,20221129,000000,352,352,320.16,344,167.412,0
+AEMD.US,D,20221130,000000,333.68,344,328,338.4,153.805,0
+AEMD.US,D,20221201,000000,334.4,348,328.16,344.8,83.65,0
+AEMD.US,D,20221202,000000,360,360,336.8,339.6,81.97250000000001,0
+AEMD.US,D,20221205,000000,328,343.92,320,324.88,86.9,0
+AEMD.US,D,20221206,000000,320,327.92,316,319.6,104.64300000000001,0
+AEMD.US,D,20221207,000000,314.48,334.24,304,305.04,133.9,0
+AEMD.US,D,20221208,000000,304,327.44,304,308.16,71.7862,0
+AEMD.US,D,20221209,000000,308.16,327.44,288,296,191.55700000000002,0
+AEMD.US,D,20221212,000000,292.8,319.92,292.8,296.16,223.92,0
+AEMD.US,D,20221213,000000,290,320,290,308.16,87.59370000000001,0
+AEMD.US,D,20221214,000000,308.16,311.92,263.68,263.68,431.8,0
+AEMD.US,D,20221215,000000,280,300,240.8,240.8,518.516,0
+AEMD.US,D,20221216,000000,264,264,212,212,444.811,0
+AEMD.US,D,20221219,000000,218,247.12,211.6,211.6,617.866,0
+AEMD.US,D,20221220,000000,224.88,271.68,218.4,231.6,459.67600000000004,0
+AEMD.US,D,20221221,000000,239.2,271.999,232,232.8,90.1425,0
+AEMD.US,D,20221222,000000,232,236,180,202.56,386.491,0
+AEMD.US,D,20221223,000000,220.8,220.8,200,200.8,182.27700000000002,0
+AEMD.US,D,20221227,000000,200,215.44,200,201.92,240.933,0
+AEMD.US,D,20221228,000000,200,215.44,193.199,198.4,340.62800000000004,0
+AEMD.US,D,20221229,000000,207.2,211.92,200.08,206.4,294.783,0
+AEMD.US,D,20221230,000000,200,224,200,220.32,253.90800000000002,0
+AEMD.US,D,20230103,000000,232,248,223.68,228.72,388.17800000000005,0
+AEMD.US,D,20230104,000000,248,270.4,232.16,264,289.16700000000003,0
+AEMD.US,D,20230105,000000,297.52,297.52,265.52,276,619.7860000000001,0
+AEMD.US,D,20230106,000000,296.8,440,296.8,383.92,2599.17,0
+AEMD.US,D,20230109,000000,395.44,400,328,354.56,585.2620000000001,0
+AEMD.US,D,20230110,000000,349.2,372.32,334.24,348.16,130.518,0
+AEMD.US,D,20230111,000000,348,368,338.773,344,213.143,0
+AEMD.US,D,20230112,000000,360,360,328,358.959,72.16369999999999,0
+AEMD.US,D,20230113,000000,360,376,344,369.024,209.502,0
+AEMD.US,D,20230117,000000,368.96,416,352,415.999,232.11700000000002,0
+AEMD.US,D,20230118,000000,423.28,429.92,392,393.6,201.656,0
+AEMD.US,D,20230119,000000,413.28,418.24,364,384.96,150.281,0
+AEMD.US,D,20230120,000000,400,416,368,377.36,69.81620000000001,0
+AEMD.US,D,20230123,000000,360,400,354.56,364.839,191.745,0
+AEMD.US,D,20230124,000000,354.56,400,354.56,368,67.6775,0
+AEMD.US,D,20230125,000000,374.24,380.08,360,365.2,150.526,0
+AEMD.US,D,20230126,000000,365.2,370.08,360,360.88,54.5375,0
+AEMD.US,D,20230127,000000,376,379.92,354.561,376,123.69800000000001,0
+AEMD.US,D,20230130,000000,480,696,460.08,501.92,58887.100000000006,0
+AEMD.US,D,20230131,000000,455.84,496,440,464,2772.67,0
+AEMD.US,D,20230201,000000,448,583.92,445.6,559.92,3143.65,0
+AEMD.US,D,20230202,000000,562.16,575.84,524,528,718.278,0
+AEMD.US,D,20230203,000000,528.48,551.92,472.08,487.04,793.248,0
+AEMD.US,D,20230206,000000,497.44,512.4,481.6,496.48,310.802,0
+AEMD.US,D,20230207,000000,500.48,527.84,462.481,471.84,274.243,0
+AEMD.US,D,20230208,000000,453.44,492,452.8,479.92,103.525,0
+AEMD.US,D,20230209,000000,471.2,488,432,440,234.567,0
+AEMD.US,D,20230210,000000,432,448,416.8,423.84,289.662,0
+AEMD.US,D,20230213,000000,423.2,440,416,429.48,167.125,0
+AEMD.US,D,20230214,000000,424,432,408,414.08,148.79500000000002,0
+AEMD.US,D,20230215,000000,424,439.119,400.8,424.8,306.24,0
+AEMD.US,D,20230216,000000,424.96,464,424.88,444,219.22500000000002,0
+AEMD.US,D,20230217,000000,444,459.92,401.28,430.96,252.81300000000002,0
+AEMD.US,D,20230221,000000,408.8,438.16,400.881,417.44,174.501,0
+AEMD.US,D,20230222,000000,463.2,463.2,408.08,414.72,149.18,0
+AEMD.US,D,20230223,000000,424,424,400,400,92.82000000000001,0
+AEMD.US,D,20230224,000000,400,410.64,392,401.92,126.82100000000001,0
+AEMD.US,D,20230227,000000,400.32,415.12,393.76,400,116.197,0
+AEMD.US,D,20230228,000000,389.76,403.822,384,389.36,108.923,0
+AEMD.US,D,20230301,000000,376,392,376,380.16,88.96620000000001,0
+AEMD.US,D,20230302,000000,376,392,368.08,377.84,94.075,0
+AEMD.US,D,20230303,000000,375.84,392,368,388.48,30.3137,0
+AEMD.US,D,20230306,000000,374.08,393.68,372,382.64,71.4937,0
+AEMD.US,D,20230307,000000,384,400,382.4,391.44,145.186,0
+AEMD.US,D,20230308,000000,400,400,367.28,375.6,115.11800000000001,0
+AEMD.US,D,20230309,000000,360,392,352,352,286.747,0
+AEMD.US,D,20230310,000000,341.44,358.48,321.6,324,143.508,0
+AEMD.US,D,20230313,000000,321.6,321.761,296.08,311.919,200.9,0
+AEMD.US,D,20230314,000000,300,344,300,316,106.357,0
+AEMD.US,D,20230315,000000,312,335.28,300,308.8,73.5287,0
+AEMD.US,D,20230316,000000,320,344,300.08,324.72,98.84120000000001,0
+AEMD.US,D,20230317,000000,336,336,301.92,312,267.681,0
+AEMD.US,D,20230320,000000,302.64,312.8,281.44,293.36,122.777,0
+AEMD.US,D,20230321,000000,288,334.48,288,308.16,155.337,0
+AEMD.US,D,20230322,000000,308.16,328,287.6,312,80.40620000000001,0
+AEMD.US,D,20230323,000000,319.92,319.92,288,296.88,70.81,0
+AEMD.US,D,20230324,000000,318.32,318.32,292,304,36.438700000000004,0
+AEMD.US,D,20230327,000000,299.04,312,288.08,312,70.5537,0
+AEMD.US,D,20230328,000000,319.92,320,296.08,304,39.42250000000001,0
+AEMD.US,D,20230329,000000,296,312,296,301.36,41.155,0
+AEMD.US,D,20230330,000000,312,312,300,302.88,82.9325,0
+AEMD.US,D,20230331,000000,298.8,308,298.16,306,31.0662,0
+AEMD.US,D,20230403,000000,299.52,308,296.8,308,39.1512,0
+AEMD.US,D,20230404,000000,308,320.16,308,308.8,89.9175,0
+AEMD.US,D,20230405,000000,300,318.56,300,310.4,45.4887,0
+AEMD.US,D,20230406,000000,304.08,313.04,300,304,64.97000000000001,0
+AEMD.US,D,20230410,000000,304,316.64,300.8,302.159,60.365,0
+AEMD.US,D,20230411,000000,320,320,304,304,48.048700000000004,0
+AEMD.US,D,20230412,000000,304,314.399,300.8,306.4,48.4962,0
+AEMD.US,D,20230413,000000,300,320,300,303.68,62.3562,0
+AEMD.US,D,20230414,000000,304.48,320,303.84,319.919,105.76600000000002,0
+AEMD.US,D,20230417,000000,308,320,293.04,308.24,157.01800000000003,0
+AEMD.US,D,20230418,000000,308.001,327.92,308,316.96,101.63300000000001,0
+AEMD.US,D,20230419,000000,328,343.92,317.6,336,174.126,0
+AEMD.US,D,20230420,000000,325.92,576,325.92,472,42599.4,0
+AEMD.US,D,20230421,000000,528,536,448.8,488,8781.51,0
+AEMD.US,D,20230424,000000,456,473.36,384.8,422.4,3730.46,0
+AEMD.US,D,20230425,000000,344,384.64,331.44,360,1961.01,0
+AEMD.US,D,20230426,000000,350,350,306.4,315.76,1137.46,0
+AEMD.US,D,20230427,000000,335.84,335.84,312,317.44,427.2180000000001,0
+AEMD.US,D,20230428,000000,317.92,320,288.08,305.44,599.0680000000001,0
+AEMD.US,D,20230501,000000,298.08,307.92,280.96,290.64,527.621,0
+AEMD.US,D,20230502,000000,281.92,288,249.68,260.48,618.8710000000001,0
+AEMD.US,D,20230503,000000,260,279.6,260,274.24,217.435,0
+AEMD.US,D,20230504,000000,274.24,274.24,248.4,255.2,251.95100000000002,0
+AEMD.US,D,20230505,000000,256,269.28,252,265.2,395.596,0
+AEMD.US,D,20230508,000000,269.92,299.759,265.6,283.84,427.68100000000004,0
+AEMD.US,D,20230509,000000,294.16,299.76,272.08,288,341.616,0
+AEMD.US,D,20230510,000000,270.64,280.912,268.56,274.24,197.56,0
+AEMD.US,D,20230511,000000,268.64,278.16,248.08,250.56,316.43100000000004,0
+AEMD.US,D,20230512,000000,257.76,259.92,248.08,256.16,176.608,0
+AEMD.US,D,20230515,000000,250.96,264,250.96,262.64,93.1737,0
+AEMD.US,D,20230516,000000,269.68,269.92,251.44,252.88,322.51500000000004,0
+AEMD.US,D,20230517,000000,248,255.84,248,248.24,155.43800000000002,0
+AEMD.US,D,20230518,000000,252.72,259.84,248.4,249.12,168.262,0
+AEMD.US,D,20230519,000000,252,254.4,244.88,250,200.08100000000002,0
+AEMD.US,D,20230522,000000,248,267.92,248,258.24,185.15300000000002,0
+AEMD.US,D,20230523,000000,256.16,279.84,244.08,258.639,310.097,0
+AEMD.US,D,20230524,000000,253.92,254.64,248,252.64,216.03300000000002,0
+AEMD.US,D,20230525,000000,253.04,253.2,232.08,236.48,459.72600000000006,0
+AEMD.US,D,20230526,000000,243.92,256,240.001,248.32,166.781,0
+AEMD.US,D,20230530,000000,244,264,244,252.32,353.451,0
+AEMD.US,D,20230531,000000,256,259.2,240.88,242.96,177.217,0
+AEMD.US,D,20230601,000000,242.96,251.28,241.2,247.6,82.03,0
+AEMD.US,D,20230602,000000,255.76,255.92,246.48,252.08,137.692,0
+AEMD.US,D,20230605,000000,252.08,268.4,244.4,268.4,317.74600000000004,0
+AEMD.US,D,20230606,000000,269.36,280,264,266.4,204.21500000000003,0
+AEMD.US,D,20230607,000000,267.68,298.56,248,284.24,554.987,0
+AEMD.US,D,20230608,000000,284.24,287.68,264.32,275.281,153.34300000000002,0
+AEMD.US,D,20230609,000000,285.04,285.12,272.16,280.08,122.04200000000002,0
+AEMD.US,D,20230612,000000,272,280,256,268,270.92600000000004,0
+AEMD.US,D,20230613,000000,264,279.84,264,272.4,173.347,0
+AEMD.US,D,20230614,000000,272,288,267.76,270.4,171.47500000000002,0
+AEMD.US,D,20230615,000000,268.8,302.4,268.8,290.08,466.9270000000001,0
+AEMD.US,D,20230616,000000,295.44,304,288.08,296,168.52800000000002,0
+AEMD.US,D,20230620,000000,296,296,284,295.6,170.611,0
+AEMD.US,D,20230621,000000,302.4,304,292.88,302.32,227.09699999999998,0
+AEMD.US,D,20230622,000000,300,302.72,296,302.72,106.51800000000001,0
+AEMD.US,D,20230623,000000,302.72,304,298.24,304,257.273,0
+AEMD.US,D,20230626,000000,307.92,309.6,297.12,302.24,156.95600000000002,0
+AEMD.US,D,20230627,000000,304,336,302.32,311.84,256.2,0
+AEMD.US,D,20230628,000000,320,348.8,312,336.32,430.44100000000003,0
+AEMD.US,D,20230629,000000,344.8,347.92,288,319.28,533.183,0
+AEMD.US,D,20230630,000000,321.44,321.44,286.959,287.92,159.35000000000002,0
+AEMD.US,D,20230703,000000,296,306,272.88,279.84,219.173,0
+AEMD.US,D,20230705,000000,294.72,294.72,264,272,398.442,0
+AEMD.US,D,20230706,000000,335.12,400,304,340,10125.900000000001,0
+AEMD.US,D,20230707,000000,335.92,350,320,348,951.4270000000001,0
+AEMD.US,D,20230710,000000,348,356,334.4,339.36,254.416,0
+AEMD.US,D,20230711,000000,336,356,336,354.801,431.02,0
+AEMD.US,D,20230712,000000,336.16,392,336.16,360.24,485.815,0
+AEMD.US,D,20230713,000000,364,368,345.6,347.52,277.00600000000003,0
+AEMD.US,D,20230714,000000,344,367.92,336.08,348.72,109.908,0
+AEMD.US,D,20230717,000000,344.56,348.64,320.48,341.959,667.105,0
+AEMD.US,D,20230718,000000,336,350.4,328,334.56,167.918,0
+AEMD.US,D,20230719,000000,320,328.4,312,316.8,235.288,0
+AEMD.US,D,20230720,000000,316,320,304.24,306,125.38499999999999,0
+AEMD.US,D,20230721,000000,306.4,319.52,284.96,292.8,247.89200000000002,0
+AEMD.US,D,20230724,000000,317.6,317.6,291.2,296.48,211.816,0
+AEMD.US,D,20230725,000000,290.48,294.4,272.16,275.6,338.77600000000007,0
+AEMD.US,D,20230726,000000,272,298.4,272,291.6,102.227,0
+AEMD.US,D,20230727,000000,280,296,280,286.08,129.855,0
+AEMD.US,D,20230728,000000,286.88,302.16,286.88,292,100.178,0
+AEMD.US,D,20230731,000000,296,302.4,292.16,293.2,83.25,0
+AEMD.US,D,20230801,000000,292,300.96,289.04,291.641,90.11000000000001,0
+AEMD.US,D,20230802,000000,284,296.08,268.8,273.92,177.181,0
+AEMD.US,D,20230803,000000,278.24,292.08,273.6,274.16,227.968,0
+AEMD.US,D,20230804,000000,273.92,287.84,264,275.12,154.192,0
+AEMD.US,D,20230807,000000,268.8,279.76,256,264.08,116.92000000000002,0
+AEMD.US,D,20230808,000000,256,277.28,256,264,61.220000000000006,0
+AEMD.US,D,20230809,000000,268.8,277.2,260.8,270.72,126.852,0
+AEMD.US,D,20230810,000000,274.4,279.92,264,277.28,89.9525,0
+AEMD.US,D,20230811,000000,264,277.28,257.04,275.04,97.1362,0
+AEMD.US,D,20230814,000000,264.8,280.8,264.08,268.8,64.4312,0
+AEMD.US,D,20230815,000000,270.4,272.72,258.16,258.4,79.9987,0
+AEMD.US,D,20230816,000000,264,264,240.32,246.24,172.38800000000003,0
+AEMD.US,D,20230817,000000,240,245.6,216,231.92,554.3270000000001,0
+AEMD.US,D,20230818,000000,232,232,224.88,227.2,131.387,0
+AEMD.US,D,20230821,000000,224,240,224,231.04,130.81199999999998,0
+AEMD.US,D,20230822,000000,236,252.8,224,252,323.502,0
+AEMD.US,D,20230823,000000,244.8,255.92,236.08,255.12,128.64000000000001,0
+AEMD.US,D,20230824,000000,248,256,240,249.159,102.16300000000001,0
+AEMD.US,D,20230825,000000,252.16,252.24,236.08,240,102.782,0
+AEMD.US,D,20230828,000000,240,246.24,216,232,362.52600000000007,0
+AEMD.US,D,20230829,000000,225.6,233.6,216,231.2,161.13,0
+AEMD.US,D,20230830,000000,232.8,232.8,220.48,221.6,97.5012,0
+AEMD.US,D,20230831,000000,232.64,232.8,220,220,107.81300000000002,0
+AEMD.US,D,20230901,000000,227.2,232,217.68,224,166.798,0
+AEMD.US,D,20230905,000000,231.2,232.8,220,228,55.9237,0
+AEMD.US,D,20230906,000000,232,232,220,220,211.00500000000002,0
+AEMD.US,D,20230907,000000,219.2,228.64,216,216,96.33500000000001,0
+AEMD.US,D,20230908,000000,216,228.64,208,223.28,46.722500000000004,0
+AEMD.US,D,20230911,000000,234.4,234.4,217.6,218.4,64.89,0
+AEMD.US,D,20230912,000000,228,228,212,218.4,60.4525,0
+AEMD.US,D,20230913,000000,234.4,234.4,201.6,202.4,166.46,0
+AEMD.US,D,20230914,000000,206.08,227.04,201.6,208.8,176.81,0
+AEMD.US,D,20230915,000000,211.2,216,203.04,216,158.817,0
+AEMD.US,D,20230918,000000,216,224,184.8,202.4,308.201,0
+AEMD.US,D,20230919,000000,202.481,214.88,200,202,111.261,0
+AEMD.US,D,20230920,000000,204.96,207.2,200,200,33.9337,0
+AEMD.US,D,20230921,000000,200,207.84,186.48,188,91.95870000000001,0
+AEMD.US,D,20230922,000000,186.96,199.92,168.08,179.92,185.281,0
+AEMD.US,D,20230925,000000,172,197.84,168.4,175.2,108.036,0
+AEMD.US,D,20230926,000000,184,184,172,176.24,95.10000000000001,0
+AEMD.US,D,20230927,000000,176,181.28,172,176,100.536,0
+AEMD.US,D,20230928,000000,176,183.12,168.24,168.8,85.0737,0
+AEMD.US,D,20230929,000000,192,192,177.2,180.64,54.2062,0
+AEMD.US,D,20231002,000000,184,192,176.08,183.2,118.76600000000002,0
+AEMD.US,D,20231003,000000,176,183.12,175.6,176,45.2537,0
+AEMD.US,D,20231004,000000,165.6,183.2,156,156.88,657.2850000000001,0
+AEMD.US,D,20231005,000000,139.2,152,135.424,140,702.062,0
+AEMD.US,D,20231006,000000,136.8,159.192,136.8,145.6,245.912,0
+AEMD.US,D,20231009,000000,141.6,145.6,136,143.2,134.537,0
+AEMD.US,D,20231010,000000,140,160.8,136.8,137.6,733.4000000000001,0
+AEMD.US,D,20231011,000000,137.6,144.792,123.2,124.8,533.125,0
+AEMD.US,D,20231012,000000,124.8,129.6,120,123.2,70.8625,0
+AEMD.US,D,20231013,000000,119.2,125.28,113.6,116,369.987,0
+AEMD.US,D,20231016,000000,113.6,124.488,113.6,119.2,310.55,0
+AEMD.US,D,20231017,000000,113.6,131.2,113.6,115.2,482.862,0
+AEMD.US,D,20231018,000000,120.8,130.184,112,113.6,243.062,0
+AEMD.US,D,20231019,000000,116.8,121.312,116.8,119.2,425.887,0
+AEMD.US,D,20231020,000000,121.6,124,116.8,122.4,314.52500000000003,0
+AEMD.US,D,20231023,000000,122.4,130.392,112.008,115.2,382.70000000000005,0
+AEMD.US,D,20231024,000000,113.6,119.192,113.6,118.4,164.925,0
+AEMD.US,D,20231025,000000,124,124,116,119.2,159.537,0
+AEMD.US,D,20231026,000000,117.6,121.6,117.6,120.8,79,0
+AEMD.US,D,20231027,000000,118.4,120,114.4,117.6,56.225,0
+AEMD.US,D,20231030,000000,115.2,122.4,113.8,115.2,107.66199999999999,0
+AEMD.US,D,20231031,000000,117.6,118.408,114.56,116,67.675,0
+AEMD.US,D,20231101,000000,114.4,118.352,114.4,116,86.0125,0
+AEMD.US,D,20231102,000000,116.8,140.8,116.8,134,909.95,0
+AEMD.US,D,20231103,000000,131.2,156.8,126.4,149.6,630.225,0
+AEMD.US,D,20231106,000000,148,154.4,132,152.792,523,0
+AEMD.US,D,20231107,000000,151.2,155.328,149.576,155.2,112.15,0
+AEMD.US,D,20231108,000000,160,160,151.2,154.4,154.562,0
+AEMD.US,D,20231109,000000,149.6,156.792,148,148,35.8375,0
+AEMD.US,D,20231110,000000,140.8,143.6,136,137.6,58.1,0
+AEMD.US,D,20231113,000000,137.6,151.2,132,132,148.262,0
+AEMD.US,D,20231114,000000,141.6,141.6,132,132.4,126.075,0
+AEMD.US,D,20231115,000000,132,151.2,132,142.4,117.562,0
+AEMD.US,D,20231116,000000,136,138.8,133.744,138,62.5,0
+AEMD.US,D,20231117,000000,134.4,136.8,130.4,130.4,164.987,0
+AEMD.US,D,20231120,000000,144.496,144.496,133.24,135.6,35.550000000000004,0
+AEMD.US,D,20231121,000000,135.2,135.2,131.2,134,46.5,0
+AEMD.US,D,20231122,000000,144,144.8,135.2,135.2,62.587500000000006,0
+AEMD.US,D,20231124,000000,133.6,139.2,132.8,134.816,81.825,0
+AEMD.US,D,20231127,000000,128,134.4,128,131.2,136.225,0
+AEMD.US,D,20231128,000000,136,137.6,129.68,137.6,106.4,0
+AEMD.US,D,20231129,000000,131.2,139.2,131.2,136,85.75,0
+AEMD.US,D,20231130,000000,140.8,157.6,131.2,152,544.475,0
+AEMD.US,D,20231201,000000,147.2,175.2,147.2,168,1836.38,0
+AEMD.US,D,20231204,000000,164.8,176,161.6,164.8,725.937,0
+AEMD.US,D,20231205,000000,164.8,176,160.296,168,267.987,0
+AEMD.US,D,20231206,000000,175.2,175.2,161.568,169.6,344.112,0
+AEMD.US,D,20231207,000000,160.152,172,160,167.2,149.20000000000002,0
+AEMD.US,D,20231208,000000,164,177.592,160.008,161.6,351.262,0
+AEMD.US,D,20231211,000000,162.4,163.76,152,155.6,182.57500000000002,0
+AEMD.US,D,20231212,000000,156.112,157.6,146.4,146.4,179.262,0
+AEMD.US,D,20231213,000000,141.6,142.4,137.2,141.6,104.137,0
+AEMD.US,D,20231214,000000,141.6,165.6,141.6,160,266.537,0
+AEMD.US,D,20231215,000000,164,172.8,155.2,160,476.212,0
+AEMD.US,D,20231218,000000,160,160,145.6,146.4,132.57500000000002,0
+AEMD.US,D,20231219,000000,148,151.2,142.4,150.4,318.65000000000003,0
+AEMD.US,D,20231220,000000,148.8,156.432,145.6,150.4,86.9,0
+AEMD.US,D,20231221,000000,150,154.4,144.808,149.6,349.3,0
+AEMD.US,D,20231222,000000,145.6,161.6,144.8,151.2,413.75,0
+AEMD.US,D,20231226,000000,151.2,154.8,144,153.6,247.962,0
+AEMD.US,D,20231227,000000,159.2,168,155.2,166.4,1011.6700000000001,0
+AEMD.US,D,20231228,000000,166.4,187.992,166.4,174.4,822.5250000000001,0
+AEMD.US,D,20231229,000000,176,177.6,165.712,175.2,388.675,0
+AEMD.US,D,20240102,000000,174.4,183.192,163.992,173.2,468.587,0
+AEMD.US,D,20240103,000000,174.4,179.2,172.8,173.6,149.675,0
+AEMD.US,D,20240104,000000,178.4,178.4,164.008,174.4,66.9375,0
+AEMD.US,D,20240105,000000,167.2,169.096,159.224,168,183.437,0
+AEMD.US,D,20240108,000000,171.2,171.2,159.2,163.2,87.80000000000001,0
+AEMD.US,D,20240109,000000,160.792,160.8,152,160.8,193.487,0
+AEMD.US,D,20240110,000000,162.4,162.4,151.2,156.4,98.0875,0
+AEMD.US,D,20240111,000000,157.6,157.6,154,156,35.8125,0
+AEMD.US,D,20240112,000000,158.4,158.824,154.392,158.4,106.21199999999999,0
+AEMD.US,D,20240116,000000,152.8,155.2,152,155.2,59.400000000000006,0
+AEMD.US,D,20240117,000000,150.4,152,147.2,151.2,112.325,0
+AEMD.US,D,20240118,000000,155.392,158.264,155.392,157.6,70.53750000000001,0
+AEMD.US,D,20240119,000000,158.4,159.2,151.6,151.6,47.712500000000006,0
+AEMD.US,D,20240122,000000,146.4,161.2,144.8,153.6,106.775,0
+AEMD.US,D,20240123,000000,156,156,156,156,12.15,0
+AEMD.US,D,20240124,000000,159.6,168,146.4,152.8,123.012,0
+AEMD.US,D,20240125,000000,158.4,158.4,151.6,153.568,121.25,0
+AEMD.US,D,20240126,000000,153.2,153.2,144,144,264.65000000000003,0
+AEMD.US,D,20240129,000000,143.2,143.2,136,140.8,91.73750000000001,0
+AEMD.US,D,20240130,000000,136.8,143.2,136.008,142.4,36.8375,0
+AEMD.US,D,20240131,000000,144,148.464,141.6,145.6,53.25,0
+AEMD.US,D,20240201,000000,150.4,150.4,140.8,144,62.800000000000004,0
+AEMD.US,D,20240202,000000,143.6,147.2,143.536,144,13.025,0
+AEMD.US,D,20240205,000000,136,145.2,136,142.8,47.225,0
+AEMD.US,D,20240206,000000,140,142.4,137.6,142.4,57.725,0
+AEMD.US,D,20240207,000000,138.4,141.456,138.4,141.456,41.25,0
+AEMD.US,D,20240208,000000,138.888,140.096,138.4,139.2,73.91250000000001,0
+AEMD.US,D,20240209,000000,143.2,148,136.008,139,133.987,0
+AEMD.US,D,20240212,000000,148,148,137.68,140,46.400000000000006,0
+AEMD.US,D,20240213,000000,140.456,146.84,136,138.4,125.887,0
+AEMD.US,D,20240214,000000,139.984,144,138.4,138.4,50.375,0
+AEMD.US,D,20240215,000000,136.56,143.2,128.008,131.2,129.93699999999998,0
+AEMD.US,D,20240216,000000,139.92,140,133.392,133.6,132.862,0
+AEMD.US,D,20240220,000000,132,138.72,131.2,132,73.875,0
+AEMD.US,D,20240221,000000,132,143.152,132,136,105.737,0
+AEMD.US,D,20240222,000000,128.8,144,128.8,136.528,53.962500000000006,0
+AEMD.US,D,20240223,000000,130.4,139.2,130.4,136,41.675000000000004,0
+AEMD.US,D,20240226,000000,136,143.536,136,139.6,77.42500000000001,0
+AEMD.US,D,20240227,000000,140.8,140.8,137.2,139.2,35.175000000000004,0
+AEMD.US,D,20240228,000000,133.6,146.248,133.6,138.4,157.562,0
+AEMD.US,D,20240229,000000,128.8,147.2,128.8,137.6,187.10000000000002,0
+AEMD.US,D,20240301,000000,128.8,143.992,128.8,139.2,130.95000000000002,0
+AEMD.US,D,20240304,000000,139.2,139.2,132.008,132.008,89.375,0
+AEMD.US,D,20240305,000000,135.2,138.4,132.8,138.392,142.15,0
+AEMD.US,D,20240306,000000,140,140,136.008,137.6,38.587500000000006,0
+AEMD.US,D,20240307,000000,132.584,136.792,132.584,136,45.75,0
+AEMD.US,D,20240308,000000,138.4,138.4,132.952,134.8,110.137,0
+AEMD.US,D,20240311,000000,137.6,138.032,135.2,138.032,92.35000000000001,0
+AEMD.US,D,20240312,000000,137.824,138.392,132,135.2,95.8125,0
+AEMD.US,D,20240313,000000,131.2,138.4,130.4,132.8,71.35000000000001,0
+AEMD.US,D,20240314,000000,132.8,135.2,129.912,135.2,82.8125,0
+AEMD.US,D,20240315,000000,136.8,138.4,133.032,138.4,39.7625,0
+AEMD.US,D,20240318,000000,136,137.6,130.4,133.6,135.112,0
+AEMD.US,D,20240319,000000,132.8,135.648,129.6,131.2,95.41250000000001,0
+AEMD.US,D,20240320,000000,129.6,131.2,128.808,131.2,81.65,0
+AEMD.US,D,20240321,000000,131.2,136,129.608,132.8,71.875,0
+AEMD.US,D,20240322,000000,138.4,138.4,132.8,136.8,200.737,0
+AEMD.US,D,20240325,000000,132.8,148,132.8,139.2,640.9870000000001,0
+AEMD.US,D,20240326,000000,140,142.4,132,140,97.6875,0
+AEMD.US,D,20240327,000000,143.2,143.992,135.328,136.8,84.36250000000001,0
+AEMD.US,D,20240328,000000,139.2,139.2,133.6,134.4,186.47500000000002,0
+AEMD.US,D,20240401,000000,134.4,140.8,133.6,138.4,47.337500000000006,0
+AEMD.US,D,20240402,000000,138.4,141.6,135.2,140.8,162.875,0
+AEMD.US,D,20240403,000000,140.8,140.8,138.4,138.4,98.0125,0
+AEMD.US,D,20240404,000000,136.8,138.92,136,136.8,45.825,0
+AEMD.US,D,20240405,000000,141.6,141.6,134.408,140,90.4,0
+AEMD.US,D,20240408,000000,134.4,137.2,132.8,134.4,172.525,0
+AEMD.US,D,20240409,000000,132,135.672,131.2,132.56,75.22500000000001,0
+AEMD.US,D,20240410,000000,135.144,135.144,131.2,131.2,36.125,0
+AEMD.US,D,20240411,000000,129.6,130.4,124,124.8,85.8125,0
+AEMD.US,D,20240412,000000,124.8,124.8,116.8,120.808,171.412,0
+AEMD.US,D,20240415,000000,118.4,118.4,116,116,29.2375,0
+AEMD.US,D,20240416,000000,116.008,116.8,114.4,115.192,100.887,0
+AEMD.US,D,20240417,000000,114.4,119.112,108,113.6,192.35000000000002,0
+AEMD.US,D,20240418,000000,114,115.616,113.2,113.2,28.700000000000003,0
+AEMD.US,D,20240419,000000,116.8,118.4,114.208,116.8,230.537,0
+AEMD.US,D,20240422,000000,117.6,118.4,113.68,118.4,17.975,0
+AEMD.US,D,20240423,000000,120,124,120,120.952,213.162,0
+AEMD.US,D,20240424,000000,120.8,122.4,120.8,122.4,7.737500000000001,0
+AEMD.US,D,20240425,000000,120.144,120.24,120.144,120.24,9.012500000000001,0
+AEMD.US,D,20240426,000000,120,120,106.4,108.8,247.112,0
+AEMD.US,D,20240429,000000,108.8,113.6,108,109.6,41.75,0
+AEMD.US,D,20240430,000000,109.6,114,109.6,110.4,98.28750000000001,0
+AEMD.US,D,20240501,000000,110.8,111.304,104.28,105.6,121.262,0
+AEMD.US,D,20240502,000000,109.6,111.376,107.2,109.2,57.9375,0
+AEMD.US,D,20240503,000000,106.4,112,106.4,111.2,70.825,0
+AEMD.US,D,20240506,000000,108.8,114.4,104.8,104.8,190.175,0
+AEMD.US,D,20240507,000000,104.8,106.6,102.4,102.4,104.78699999999999,0
+AEMD.US,D,20240508,000000,102.448,102.448,100,100,139.137,0
+AEMD.US,D,20240509,000000,101.6,101.84,93.2,94.328,162.125,0
+AEMD.US,D,20240510,000000,124.8,143.2,88.8,94.4,249408,0
+AEMD.US,D,20240513,000000,84,100,78.64,79.512,34839.3,0
+AEMD.US,D,20240514,000000,68.392,71.88,64,68.008,11108.300000000001,0
+AEMD.US,D,20240515,000000,42.08,42.824,29.632,32,96671.3,0
+AEMD.US,D,20240516,000000,39.736,39.736,31.968,32,30267.600000000002,0
+AEMD.US,D,20240517,000000,33.6,36.888,32,32.08,13874.6,0
+AEMD.US,D,20240520,000000,33.832,36.4,32.472,34.544,12318,0
+AEMD.US,D,20240521,000000,34.864,37.744,33.6,34.4,10776.400000000001,0
+AEMD.US,D,20240522,000000,33.76,35.6,33.6,34.16,8512.980000000001,0
+AEMD.US,D,20240523,000000,36,36,32.4,32.8,7974.030000000001,0
+AEMD.US,D,20240524,000000,33,34,29.6728,33.6,7535.9800000000005,0
+AEMD.US,D,20240528,000000,35.2,35.552,32,33.944,6820.910000000001,0
+AEMD.US,D,20240529,000000,37.208,37.92,32,33.6,72640.1,0
+AEMD.US,D,20240530,000000,32.8,33.456,31.36,32,15167.2,0
+AEMD.US,D,20240531,000000,31.6,36.8,30.4,34.96,45574.100000000006,0
+AEMD.US,D,20240603,000000,36,41.92,34.8,36.8,65075.100000000006,0
+AEMD.US,D,20240604,000000,33.6,34.392,32.008,32.8,23685.9,0
+AEMD.US,D,20240605,000000,32.8,37.6,32,35.088,204211.6,0
+AEMD.US,D,20240606,000000,55.32,66.36,44.008,44.008,1196083.4000000001,0
+AEMD.US,D,20240607,000000,43.2,48,36.752,46.872,197421,0
+AEMD.US,D,20240610,000000,43.68,45.656,39.288,44.84,78756.90000000001,0
+AEMD.US,D,20240611,000000,41.984,46.24,38.8,44.032,65974.2,0
+AEMD.US,D,20240612,000000,41.68,45.44,41.2816,41.808,38246.9,0
+AEMD.US,D,20240613,000000,43.976,57.6,42.44,54.96,381802.9,0
+AEMD.US,D,20240614,000000,49.968,59.2,48,55.44,136701.2,0
+AEMD.US,D,20240617,000000,55.6,56.912,51.024,51.248,47504.200000000004,0
+AEMD.US,D,20240618,000000,51.6,63.912,51.6,54,227023.90000000002,0
+AEMD.US,D,20240620,000000,53.504,53.6,46.4,47.2,41743.700000000004,0
+AEMD.US,D,20240621,000000,48,49.6,46,47.928,23368,0
+AEMD.US,D,20240624,000000,46.08,51.992,44.96,50.176,25268.9,0
+AEMD.US,D,20240625,000000,52,54.4,48.192,49.976,23421.100000000002,0
+AEMD.US,D,20240626,000000,49.6,49.672,44,46.8,24677.800000000003,0
+AEMD.US,D,20240627,000000,47.752,48.68,44.104,46.288,22594.600000000002,0
+AEMD.US,D,20240628,000000,42.248,43.976,38.6,39.896,21347.100000000002,0
+AEMD.US,D,20240701,000000,39.28,40.496,36,36,11087.1,0
+AEMD.US,D,20240702,000000,36,36.4,32.16,33.432,14299.6,0
+AEMD.US,D,20240703,000000,33.424,34.304,31.736,32.016,15261,0
+AEMD.US,D,20240705,000000,33.6,37.9922,32.8,36.04,16800.4,0
+AEMD.US,D,20240708,000000,36,36,32.244,33.256,15781.300000000001,0
+AEMD.US,D,20240709,000000,33.44,33.776,31.52,33.168,9082.27,0
+AEMD.US,D,20240710,000000,33.2,33.4,31.544,32.352,11802.5,0
+AEMD.US,D,20240711,000000,32.8,37,32.8,34.752,25341.9,0
+AEMD.US,D,20240712,000000,33.8,34.2,32.4,34.008,7447.4800000000005,0
+AEMD.US,D,20240715,000000,34.008,34.32,32.464,33.84,10143.300000000001,0
+AEMD.US,D,20240716,000000,33.024,40.2,33.024,36.528,26773.7,0
+AEMD.US,D,20240717,000000,36.08,36.356,33.48,35.192,6231.75,0
+AEMD.US,D,20240718,000000,35.184,35.448,33.232,33.328,5926.51,0
+AEMD.US,D,20240719,000000,32.48,33.68,31.6,32.408,4612.76,0
+AEMD.US,D,20240722,000000,32,33.272,32,32.936,3167.7000000000003,0
+AEMD.US,D,20240723,000000,32.192,32.832,30.8,31.8799,6152.25,0
+AEMD.US,D,20240724,000000,31.816,31.9919,26.96,27.568,24783.300000000003,0
+AEMD.US,D,20240725,000000,27.512,32,26.584,30.112,17792.600000000002,0
+AEMD.US,D,20240726,000000,28.88,35.152,28.808,29.4,18991.100000000002,0
+AEMD.US,D,20240729,000000,30.192,32,29.6,30.608,5140.87,0
+AEMD.US,D,20240730,000000,31.2,31.2,28.8,28.96,5687.27,0
+AEMD.US,D,20240731,000000,29.52,29.528,27.072,27.128,4428.530000000001,0
+AEMD.US,D,20240801,000000,27.672,28.568,26.04,26.56,6390.68,0
+AEMD.US,D,20240802,000000,26.4,26.496,23.04,23.04,9138.45,0
+AEMD.US,D,20240805,000000,20.088,21.392,19,20.8,7725.700000000001,0
+AEMD.US,D,20240806,000000,22.4,23.952,22.4,23.2,5131.82,0
+AEMD.US,D,20240807,000000,23.984,25.752,22.392,23.44,8275.230000000001,0
+AEMD.US,D,20240808,000000,23.848,26.752,22.48,24.744,4560.92,0
+AEMD.US,D,20240809,000000,24.8,25.92,23.944,24,4455.530000000001,0
+AEMD.US,D,20240812,000000,24.072,25.2,23.288,25.004,15567.900000000001,0
+AEMD.US,D,20240813,000000,25.6,27.456,25.6,26.56,7196.72,0
+AEMD.US,D,20240814,000000,26.56,31.3999,24.8,30.792,47612.600000000006,0
+AEMD.US,D,20240815,000000,26.56,27.152,25.112,25.6,12490.800000000001,0
+AEMD.US,D,20240816,000000,26.4,34.392,26.4,32.448,55683.3,0
+AEMD.US,D,20240819,000000,36.4,54.04,27.792,37.04,484915.10000000003,0
+AEMD.US,D,20240820,000000,35.368,42.4,32.48,37.176,56802.700000000004,0
+AEMD.US,D,20240821,000000,36.8,46.4,36,45.152,63431.600000000006,0
+AEMD.US,D,20240822,000000,43.2,44.72,40.136,40.952,25994.300000000003,0
+AEMD.US,D,20240823,000000,41.12,48.672,40,48.008,35116.200000000004,0
+AEMD.US,D,20240826,000000,48.8,48.8,37.28,41.072,24977.600000000002,0
+AEMD.US,D,20240827,000000,40.8,41.304,36.952,38.048,13219.900000000001,0
+AEMD.US,D,20240828,000000,38.256,41.6,33.944,34.664,18994.600000000002,0
+AEMD.US,D,20240829,000000,34.248,34.856,30.656,32.76,16219.5,0
+AEMD.US,D,20240830,000000,34.064,34.064,30,30.4,4695.330000000001,0
+AEMD.US,D,20240903,000000,30.552,30.696,28.016,28.128,4395.580000000001,0
+AEMD.US,D,20240904,000000,29.248,29.248,26.528,27.44,3916.41,0
+AEMD.US,D,20240905,000000,28.536,32,27.2,30.408,5334.330000000001,0
+AEMD.US,D,20240906,000000,30.008,31.992,27.2,27.816,4837.11,0
+AEMD.US,D,20240909,000000,28.776,30.336,27.3439,29.688,8642.210000000001,0
+AEMD.US,D,20240910,000000,29.688,30.32,28.6,29.272,2898.13,0
+AEMD.US,D,20240911,000000,30.064,32.8,28.688,30.16,9122.12,0
+AEMD.US,D,20240912,000000,30.16,33.344,30.16,31.52,6242.01,0
+AEMD.US,D,20240913,000000,32.248,33.12,30.576,30.72,3149.98,0
+AEMD.US,D,20240916,000000,30.48,32,30.48,30.88,5554.46,0
+AEMD.US,D,20240917,000000,32,32.024,30,30.4,5298.630000000001,0
+AEMD.US,D,20240918,000000,30.4,30.4,28,28.672,3463.37,0
+AEMD.US,D,20240919,000000,30.32,32.8,28.92,31.2,129389.70000000001,0
+AEMD.US,D,20240920,000000,31.36,33.6,28.36,28.64,66750.7,0
+AEMD.US,D,20240923,000000,28.64,39.024,26.4,33.6,26820.9,0
+AEMD.US,D,20240924,000000,31.96,35.84,31.2,34.616,7516.510000000001,0
+AEMD.US,D,20240925,000000,34.48,36.8,32.48,33.2,4370.2300000000005,0
+AEMD.US,D,20240926,000000,33.2,35.2,32,35.12,3947.76,0
+AEMD.US,D,20240927,000000,34.064,39.112,32.848,37.928,7953.710000000001,0
+AEMD.US,D,20240930,000000,37.928,39.5999,36,37.312,8991.85,0
+AEMD.US,D,20241001,000000,36.192,36.8,33.48,36.136,3526.3500000000004,0
+AEMD.US,D,20241002,000000,35.28,35.512,33.72,34.488,1321.68,0
+AEMD.US,D,20241003,000000,33.592,37.592,32.8,35.256,7556.560000000001,0
+AEMD.US,D,20241004,000000,35.2,36.296,33.6,35.072,2631.03,0
+AEMD.US,D,20241007,000000,35.2,35.2,33.4057,34.16,1986.5200000000002,0
+AEMD.US,D,20241008,000000,34.16,34.976,31.1281,31.76,4340.57,0
+AEMD.US,D,20241009,000000,32.08,32.8,30.176,31.424,5934.57,0
+AEMD.US,D,20241010,000000,32,32.784,30.576,30.816,1342.3000000000002,0
+AEMD.US,D,20241011,000000,30.92,32.72,30.92,31.288,1343.3600000000001,0
+AEMD.US,D,20241014,000000,31.2,32.776,30.4,31.648,7734.110000000001,0
+AEMD.US,D,20241015,000000,30.8,31.4,29.6,30.2,4054.75,0
+AEMD.US,D,20241016,000000,30.2,31.184,29.68,30.648,2627.56,0
+AEMD.US,D,20241017,000000,31.2,31.6719,30.008,30.216,1318.8000000000002,0
+AEMD.US,D,20241018,000000,29.584,30.816,28.8,30.408,2293.92,0
+AEMD.US,D,20241021,000000,31.28,32.8,30.224,32.592,5263.900000000001,0
+AEMD.US,D,20241022,000000,31.28,32.408,31.28,32.32,2220,0
+AEMD.US,D,20241023,000000,32.52,32.52,31.208,31.632,2000.5500000000002,0
+AEMD.US,D,20241024,000000,31.288,31.96,29,29.6,3724.9800000000005,0
+AEMD.US,D,20241025,000000,31.2,31.712,30,30,1479.08,0
+AEMD.US,D,20241028,000000,31.52,31.52,30.096,30.392,1151.1299999999999,0
+AEMD.US,D,20241029,000000,30.352,31.472,30.24,31.136,1311.48,0
+AEMD.US,D,20241030,000000,30.6,34.264,30.2,31.992,11763.900000000001,0
+AEMD.US,D,20241031,000000,31.736,31.816,30.496,31.04,1520.0700000000002,0
+AEMD.US,D,20241101,000000,30.872,31.32,29.76,30.77,1248.7200000000003,0
+AEMD.US,D,20241104,000000,31.32,32.384,31.112,31.92,1447.18,0
+AEMD.US,D,20241105,000000,32.344,32.344,30.432,30.96,1324.92,0
+AEMD.US,D,20241106,000000,30.8,31.984,29.896,31.416,2319.0099999999998,0
+AEMD.US,D,20241107,000000,31.416,34.88,30.4721,32.272,6566.160000000001,0
+AEMD.US,D,20241108,000000,32,32.8,30.8,32.24,1040.92,0
+AEMD.US,D,20241111,000000,34.72,37.192,32.8,34.168,32378.4,0
+AEMD.US,D,20241112,000000,33.592,34.56,30.5706,31.488,8366.35,0
+AEMD.US,D,20241113,000000,31.136,32.8,30.8,32.488,4252.63,0
+AEMD.US,D,20241114,000000,32,32.8,29.6,31.88,7131.22,0
+AEMD.US,D,20241115,000000,30.92,32,29.536,31.944,6939.830000000001,0
+AEMD.US,D,20241118,000000,31.944,31.96,30.4961,31.04,1953.17,0
+AEMD.US,D,20241119,000000,31.04,32.488,29.6,31.08,8791.7,0
+AEMD.US,D,20241120,000000,31.08,31.816,30.408,31.192,1821.5200000000002,0
+AEMD.US,D,20241121,000000,30.64,31.592,30.4,30.832,1218.5700000000002,0
+AEMD.US,D,20241122,000000,30.832,33.592,30.16,32.344,3422.1000000000004,0
+AEMD.US,D,20241125,000000,31.52,33.176,31.3528,32.256,1645.0700000000002,0
+AEMD.US,D,20241126,000000,32.192,32.7919,31.464,31.608,952.075,0
+AEMD.US,D,20241127,000000,32,33.208,31.488,31.872,1651.98,0
+AEMD.US,D,20241129,000000,31.2,33.2,31.2,32.96,750.087,0
+AEMD.US,D,20241202,000000,32.4,32.944,31.288,32.2946,1231.5600000000002,0
+AEMD.US,D,20241203,000000,31.384,32,30.4,31.408,6199.52,0
+AEMD.US,D,20241204,000000,31.16,31.36,30.08,30.592,1910.42,0
+AEMD.US,D,20241205,000000,32,32,29.752,30.088,2611.67,0
+AEMD.US,D,20241206,000000,31.84,32.8,29.016,31.24,19551.100000000002,0
+AEMD.US,D,20241209,000000,30,31.152,29.7761,30.208,2154.41,0
+AEMD.US,D,20241210,000000,31.192,31.992,30.24,30.32,1038.8200000000002,0
+AEMD.US,D,20241211,000000,30.232,30.248,28.8,29.544,1593.1200000000001,0
+AEMD.US,D,20241212,000000,29.168,30.0011,29.168,29.264,1631.8200000000002,0
+AEMD.US,D,20241213,000000,28.944,29.192,28.6,28.688,2116.78,0
+AEMD.US,D,20241216,000000,28.64,28.8,27.208,27.664,2076.36,0
+AEMD.US,D,20241217,000000,27.6,29.6,27.28,29.256,3015.16,0
+AEMD.US,D,20241218,000000,29.8,71.2,27.928,52.848,582798.5,0
+AEMD.US,D,20241219,000000,33.096,42.4582,30.424,34.672,119052.70000000001,0
+AEMD.US,D,20241220,000000,46.68,66.224,38.24,46.4,898408,0
+AEMD.US,D,20241223,000000,43.152,51.92,41.36,44.288,70496.7,0
+AEMD.US,D,20241224,000000,42.4,47.728,42.4,45.5617,16368.300000000001,0
+AEMD.US,D,20241226,000000,45.432,56.8,44.888,47.008,40262.700000000004,0
+AEMD.US,D,20241227,000000,49.616,52,44.696,48.448,38733.8,0
+AEMD.US,D,20241230,000000,47.168,55.2,44.848,52.856,39223.9,0
+AEMD.US,D,20241231,000000,53.016,84.4,50.408,68.8,237825.40000000002,0
+AEMD.US,D,20250102,000000,61.6,64.384,54.4,64,42058.600000000006,0
+AEMD.US,D,20250103,000000,62.32,66.8,56.48,64,25601.2,0
+AEMD.US,D,20250106,000000,65.92,76,60.984,72.464,62939.600000000006,0
+AEMD.US,D,20250107,000000,71.928,73.352,64,68.568,26294.9,0
+AEMD.US,D,20250108,000000,63.928,65.2,51.2,54.12,27935,0
+AEMD.US,D,20250110,000000,55.12,58.72,52.8,53.352,9074.75,0
+AEMD.US,D,20250113,000000,51.2,52.552,49.6,50.8,8480.130000000001,0
+AEMD.US,D,20250114,000000,52.224,54.984,50.4,50.424,4748.42,0
+AEMD.US,D,20250115,000000,51.28,57.008,49.6,54.992,13606.900000000001,0
+AEMD.US,D,20250116,000000,55.2,58.824,53.624,57.16,19568,0
+AEMD.US,D,20250117,000000,57.304,57.6,51.768,53.104,15313.5,0
+AEMD.US,D,20250121,000000,52.8,56,50.4,52.384,3883.52,0
+AEMD.US,D,20250122,000000,52.568,53.6,49.2,49.344,6724.360000000001,0
+AEMD.US,D,20250123,000000,49.2,53.2,49.2,53.2,6360.3,0
+AEMD.US,D,20250124,000000,53.6,53.6,50.68,50.68,2442.73,0
+AEMD.US,D,20250127,000000,49.68,53.192,48.8,50.48,6457.1,0
+AEMD.US,D,20250128,000000,49.352,51.176,49,49.84,4157.97,0
+AEMD.US,D,20250129,000000,52.96,62.24,51.4,59.288,52824.5,0
+AEMD.US,D,20250130,000000,58.24,60.72,52.768,58.64,15126.800000000001,0
+AEMD.US,D,20250131,000000,57.44,57.592,54.4,55.992,10157,0
+AEMD.US,D,20250203,000000,54.16,54.912,52.0001,53.448,5016.18,0
+AEMD.US,D,20250204,000000,55.84,59.192,54.344,56,4644.080000000001,0
+AEMD.US,D,20250205,000000,57.52,64,55.6,60.8,11708.400000000001,0
+AEMD.US,D,20250206,000000,60.784,60.792,57.52,58.832,3724.9500000000003,0
+AEMD.US,D,20250207,000000,59.2,63.368,57,57.944,12279.7,0
+AEMD.US,D,20250210,000000,58.4,60.2,52,54.36,11733.900000000001,0
+AEMD.US,D,20250211,000000,54.48,55.616,52.248,54.544,5105.950000000001,0
+AEMD.US,D,20250212,000000,54.4,55.208,52,53.44,7936.85,0
+AEMD.US,D,20250213,000000,52,53.5992,49.2,50.496,6158.8,0
+AEMD.US,D,20250214,000000,50,51.584,49.2,49.248,4785.85,0
+AEMD.US,D,20250218,000000,49.6,53.2719,48.408,51.2,3518.17,0
+AEMD.US,D,20250219,000000,50.84,52.7919,49.92,50,2191.15,0
+AEMD.US,D,20250220,000000,49.92,49.92,46.448,48.744,7393.02,0
+AEMD.US,D,20250221,000000,48.744,49.584,46.44,46.672,4969.52,0
+AEMD.US,D,20250224,000000,47.744,47.744,45.2,45.384,3230.46,0
+AEMD.US,D,20250225,000000,44.8,45.6,44,45.4,2941.0200000000004,0
+AEMD.US,D,20250226,000000,46.024,47.192,44.488,46.464,1049.3,0
+AEMD.US,D,20250227,000000,47.92,47.92,44.128,44.776,2481.5,0
+AEMD.US,D,20250228,000000,43.2,43.712,38.84,41.416,4264.16,0
+AEMD.US,D,20250303,000000,40.88,42.32,35.992,35.992,3715.2800000000007,0
+AEMD.US,D,20250304,000000,33.832,37.752,32,36.32,5657.610000000001,0
+AEMD.US,D,20250305,000000,37.68,39.04,35.6,39.04,1347.2,0
+AEMD.US,D,20250306,000000,37.872,38.952,36.008,36.816,1447.92,0
+AEMD.US,D,20250307,000000,36.816,37.8,33.68,34.928,1145.3799999999999,0
+AEMD.US,D,20250310,000000,34.672,36.752,32.8,32.992,3985.37,0
+AEMD.US,D,20250311,000000,33.04,36.552,32.008,36,1362.65,0
+AEMD.US,D,20250312,000000,36.08,36.08,32,33.2,1744.13,0
+AEMD.US,D,20250313,000000,32.72,35.2001,31.6,33.8,2327.48,0
+AEMD.US,D,20250314,000000,33.96,34.4,29.84,29.888,3512.4300000000003,0
+AEMD.US,D,20250317,000000,30.456,31.128,28,30.096,6329.030000000001,0
+AEMD.US,D,20250318,000000,29.192,31.96,28.816,31.272,1525.03,0
+AEMD.US,D,20250319,000000,31.864,32.8,31.472,32.32,1236.15,0
+AEMD.US,D,20250320,000000,32,34.4,31.208,34.4,926.7,0
+AEMD.US,D,20250321,000000,35.12,35.2,32.976,34.4,1623.6000000000001,0
+AEMD.US,D,20250324,000000,35.2,35.2,32.8,34.32,1467.75,0
+AEMD.US,D,20250325,000000,34.72,34.72,32.976,33.6801,461.3,0
+AEMD.US,D,20250326,000000,33.784,33.784,31.2,32.16,792.412,0
+AEMD.US,D,20250327,000000,31.448,32.952,31.448,32.088,144.32500000000002,0
+AEMD.US,D,20250328,000000,32.8,32.8,28.8,29.336,2029.45,0
+AEMD.US,D,20250331,000000,28.8,30.792,28.08,28.64,825.85,0
+AEMD.US,D,20250401,000000,28.672,31.104,28.16,29.464,996.6,0
+AEMD.US,D,20250402,000000,28.08,30.376,28.08,29.272,1452.8000000000002,0
+AEMD.US,D,20250403,000000,28.64,29.2719,26.44,27.944,1931.5500000000002,0
+AEMD.US,D,20250404,000000,27.104,28.36,24.8,28.032,1249.6200000000001,0
+AEMD.US,D,20250407,000000,28.088,29.584,27.984,29.584,1590.93,0
+AEMD.US,D,20250408,000000,29.6,30.312,26.656,27.336,2042.5,0
+AEMD.US,D,20250409,000000,27.008,28.384,24.856,28.24,1574.9,0
+AEMD.US,D,20250410,000000,28.8,28.8,26.096,27.2,887.725,0
+AEMD.US,D,20250411,000000,27.4,27.632,26.672,27.512,421.212,0
+AEMD.US,D,20250414,000000,26.944,29.552,26.944,29.04,1439.53,0
+AEMD.US,D,20250415,000000,28.8,29.04,27.784,28.064,581.712,0
+AEMD.US,D,20250416,000000,28.8,29.6,28.008,28.096,648.4250000000001,0
+AEMD.US,D,20250417,000000,28,29.592,27.416,28.72,585.937,0
+AEMD.US,D,20250421,000000,28.352,28.632,26.032,26.304,396.8,0
+AEMD.US,D,20250422,000000,26.64,28.64,26.056,28.64,778.1120000000001,0
+AEMD.US,D,20250423,000000,28.64,30.4,28.64,30.4,625.5500000000001,0
+AEMD.US,D,20250424,000000,30.4,30.4,28.032,30.024,787.412,0
+AEMD.US,D,20250425,000000,29.2481,31.992,28.8,30.504,1551.91,0
+AEMD.US,D,20250428,000000,31.792,33.32,30.032,31.76,1105.75,0
+AEMD.US,D,20250429,000000,32.56,35.2,32.16,32.568,3431.21,0
+AEMD.US,D,20250430,000000,33.6,33.6,30.4,30.48,1882.2700000000002,0
+AEMD.US,D,20250501,000000,31.2,31.2,29.528,30.328,653.462,0
+AEMD.US,D,20250502,000000,30.304,32,29.528,32,973.25,0
+AEMD.US,D,20250505,000000,31.992,32,30.408,30.48,281.762,0
+AEMD.US,D,20250506,000000,30.456,32,29.76,30.64,920.7620000000002,0
+AEMD.US,D,20250507,000000,30.4,30.4,28.88,29.976,569.587,0
+AEMD.US,D,20250508,000000,29.976,30.792,27.2,29.512,1749.6200000000001,0
+AEMD.US,D,20250509,000000,28.624,30.392,27.056,29.28,730.3870000000001,0
+AEMD.US,D,20250512,000000,29.6,35.2,27.9921,32.8,14234.800000000001,0
+AEMD.US,D,20250513,000000,33.44,34.32,31.432,33.136,3125.8700000000003,0
+AEMD.US,D,20250514,000000,34.4,35.1999,32.048,32.384,3226.26,0
+AEMD.US,D,20250515,000000,31.416,33.592,30.8,32,1162.51,0
+AEMD.US,D,20250516,000000,31.76,33.732,30.4,32.216,1900.7700000000002,0
+AEMD.US,D,20250519,000000,32.792,33.576,31.504,33.192,887.5870000000001,0
+AEMD.US,D,20250520,000000,32.32,33.1839,32.008,32.8,597.9250000000001,0
+AEMD.US,D,20250521,000000,32.4,32.8,31.2,31.368,853.725,0
+AEMD.US,D,20250522,000000,31.2,34.048,30.4,31.92,1277.68,0
+AEMD.US,D,20250523,000000,31.12,32,30.4,31.832,1999.71,0
+AEMD.US,D,20250527,000000,31.16,32,28.64,30.36,4596.31,0
+AEMD.US,D,20250528,000000,29.52,30.748,28.96,29.592,430.675,0
+AEMD.US,D,20250529,000000,29.12,31.6,28.96,29.92,1239.5,0
+AEMD.US,D,20250530,000000,28.88,30,28.8,29.92,656.2,0
+AEMD.US,D,20250602,000000,30.4,30.4,27.504,28.76,1320.41,0
+AEMD.US,D,20250603,000000,27.68,28.9604,27.504,28.008,575.537,0
+AEMD.US,D,20250604,000000,28.088,29.2766,28,29.232,1238.2600000000002,0
+AEMD.US,D,20250605,000000,28.32,29.88,26.6664,27,5254.05,0
+AEMD.US,D,20250606,000000,26.48,26.96,24.96,26.392,4461.47,0
+AEMD.US,D,20250609,000000,26.2,28.75,21.629,23,32294.100000000002,0
+AEMD.US,D,20250610,000000,22.5,23.7,19.2,19.9,12534.800000000001,0
+AEMD.US,D,20250611,000000,19.9,21.8,19.7,20.2,8334.300000000001,0
+AEMD.US,D,20250612,000000,20.1,20.9,19.4,19.7,4092.3,0
+AEMD.US,D,20250613,000000,19.2,20,17.5,17.6,6745,0
+AEMD.US,D,20250616,000000,18.5,19.099,16.7,18,6855.3,0
+AEMD.US,D,20250617,000000,18,18.7,17.2,17.7,8251,0
+AEMD.US,D,20250618,000000,17.5,18.346,16.576,17.4,13479.400000000001,0
+AEMD.US,D,20250620,000000,17,17.1,15.7,15.8,11088.6,0
+AEMD.US,D,20250623,000000,15.8,15.8,14,14,13210.2,0
+AEMD.US,D,20250624,000000,14.5,16.6,14.098,16.2,18086.5,0
+AEMD.US,D,20250625,000000,16.4,16.845,15.2,15.7,7444.5,0
+AEMD.US,D,20250626,000000,15.8,19.4,15.6,19.4,273152.7,0
+AEMD.US,D,20250627,000000,14.7,14.7,12,12.5,102512.1,0
+AEMD.US,D,20250630,000000,12.5,12.592,11,12,24766.2,0
+AEMD.US,D,20250701,000000,12,12.2,11.6,11.8,9973,0
+AEMD.US,D,20250702,000000,11.9,12.7,11.1,12.4,14293.900000000001,0
+AEMD.US,D,20250703,000000,12.4,12.8,12.136,12.4,6885.700000000001,0
+AEMD.US,D,20250707,000000,12.4,12.4,11.4,11.7,8998.800000000001,0
+AEMD.US,D,20250708,000000,11.7,12.274,11.3,11.9,9843.2,0
+AEMD.US,D,20250709,000000,11.9,15.8,11.6,14.5,546662.7000000001,0
+AEMD.US,D,20250710,000000,12.8,12.8,11.793,12.25,85426.3,0
+AEMD.US,D,20250711,000000,11.8,12.2,11.5,11.8,14492.900000000001,0
+AEMD.US,D,20250714,000000,11.8,11.8,11.1,11.5,15593,0
+AEMD.US,D,20250715,000000,11.4,12.05,11,12,101860.8,0
+AEMD.US,D,20250716,000000,12,12.5,11.822,12.3,17601.8,0
+AEMD.US,D,20250717,000000,12.2,13.291,12.2,12.7,20656.800000000003,0
+AEMD.US,D,20250718,000000,12.6,13.5,12.302,12.9,13365.800000000001,0
+AEMD.US,D,20250721,000000,13,13.6,12.9,13.5,12843.400000000001,0
+AEMD.US,D,20250722,000000,13.3,13.9,13,13.4,12305.6,0
+AEMD.US,D,20250723,000000,13.5,14,13.3201,14,11260.900000000001,0
+AEMD.US,D,20250724,000000,13.9,13.9,13.5,13.5,5247.8,0
+AEMD.US,D,20250725,000000,13.5,13.57,13.1,13.3,4129.7,0
+AEMD.US,D,20250728,000000,12.9,13.102,12.601,12.8,7041.700000000001,0
+AEMD.US,D,20250729,000000,12.9,13.4,11.8,12,8076.8,0
+AEMD.US,D,20250730,000000,12,12.3,11.821,11.9,2694,0
+AEMD.US,D,20250731,000000,12,12.1,11.8,11.9,3737.6000000000004,0
+AEMD.US,D,20250801,000000,11.7,11.8,11.103,11.6,6734.6,0
+AEMD.US,D,20250804,000000,11.6,12.1,11.6,12.1,2698.2000000000003,0
+AEMD.US,D,20250805,000000,12.2,12.2,11.899,12,2227.3,0
+AEMD.US,D,20250806,000000,11.6,11.9,11.6,11.8,1451.7,0
+AEMD.US,D,20250807,000000,11.9,14.1,11.8,13.4,90488.70000000001,0
+AEMD.US,D,20250808,000000,13.4,13.4,12.3,12.3,19408,0
+AEMD.US,D,20250811,000000,12.8,12.8,11.9,12.4,7467.3,0
+AEMD.US,D,20250812,000000,12.3,12.7,11.7,12.6,6758.3,0
+AEMD.US,D,20250813,000000,12.7,12.7,12.001,12.3,16959.9,0
+AEMD.US,D,20250814,000000,12.5,12.5,10.9,11.7,26859.7,0
+AEMD.US,D,20250815,000000,11.6,11.8,11.1,11.4,4854.1,0
+AEMD.US,D,20250818,000000,11.5,11.8,11.1,11.7,3676.1000000000004,0
+AEMD.US,D,20250819,000000,11.4,11.6,11.1,11.3,4536,0
+AEMD.US,D,20250820,000000,11.1,11.4,10.846,11.1,564514.1,0
+AEMD.US,D,20250821,000000,16.4,27.4,15.6,21.9,14641788.600000001,0
+AEMD.US,D,20250822,000000,19.2,20,15.1,15.9,384489.2,0
+AEMD.US,D,20250825,000000,16.6,17.4,13.5,14,178686.30000000002,0
+AEMD.US,D,20250826,000000,14.4,16.9,14.021,15.5,150675,0
+AEMD.US,D,20250827,000000,15.3,16.5,14.9,15.9,61514.3,0
+AEMD.US,D,20250828,000000,16,20.788,16,20.4,173276.1,0
+AEMD.US,D,20250829,000000,19.7,21,18.6,18.7,53514.3,0
+AEMD.US,D,20250902,000000,18.7,19.5,15.901,16.4,48121.5,0
+AEMD.US,D,20250903,000000,13.75,15.8,13.4,13.5,118605.6,0
+AEMD.US,D,20250904,000000,8,8,6.886,7.341,629204.5,0
+AEMD.US,D,20250905,000000,7.21,7.503,7.051,7.22,96136.3,0
+AEMD.US,D,20250908,000000,7.2,7.22,6,6.74,143804.7,0
+AEMD.US,D,20250909,000000,6.74,6.9,6.34,6.5,107238.3,0
+AEMD.US,D,20250910,000000,6.302,6.621,6.302,6.512,53501.9,0
+AEMD.US,D,20250911,000000,6.3,8.236,6.3,7.9,404393,0
+AEMD.US,D,20250912,000000,7.967,7.967,7.413,7.732,85987.3,0
+AEMD.US,D,20250915,000000,7.5,7.729,6.952,7.311,57050.9,0
+AEMD.US,D,20250916,000000,7.6,7.6,7.3,7.551,24858.100000000002,0
+AEMD.US,D,20250917,000000,7.7,7.7,7.313,7.54,28380.800000000003,0
+AEMD.US,D,20250918,000000,7.592,7.878,7.451,7.8,46680.200000000004,0
+AEMD.US,D,20250919,000000,7.723,7.996,7.263,7.28,42020.9,0
+AEMD.US,D,20250922,000000,7.172,7.897,7.059,7.789,29716.800000000003,0
+AEMD.US,D,20250923,000000,7.53,8.051,7.53,7.796,22917.9,0
+AEMD.US,D,20250924,000000,7.6,7.90001,7.6,7.779,22493.4,0
+AEMD.US,D,20250925,000000,7.503,7.744,7.328,7.695,23842.600000000002,0
+AEMD.US,D,20250926,000000,7.51,7.69799,7.316,7.523,21272.9,0
+AEMD.US,D,20250929,000000,7.7,7.779,7.37,7.7,35109,0
+AEMD.US,D,20250930,000000,7.41,7.7,7.18,7.487,25782.600000000002,0
+AEMD.US,D,20251001,000000,7.3,7.48199,7.1,7.29,49343.200000000004,0
+AEMD.US,D,20251002,000000,7.29,8.236,7.29,7.993,107210.90000000001,0
+AEMD.US,D,20251003,000000,7.711,8.27,7.66,7.947,29850.5,0
+AEMD.US,D,20251006,000000,7.84,8.083,7.561,7.734,35674.1,0
+AEMD.US,D,20251007,000000,7.72,7.9,7.1,7.284,94779.70000000001,0
+AEMD.US,D,20251008,000000,7.383,7.699,7.011,7.575,222941.7,0
+AEMD.US,D,20251009,000000,7.4,7.599,7.23,7.367,24066.4,0
+AEMD.US,D,20251010,000000,7.367,7.367,6.712,6.932,36589.8,0
+AEMD.US,D,20251013,000000,6.92,7.18,6.601,6.75,29364.7,0
+AEMD.US,D,20251014,000000,6.7,7.194,6.5,7,19715.2,0
+AEMD.US,D,20251015,000000,7.1,7.139,6.808,6.992,16262.7,0
+AEMD.US,D,20251016,000000,6.5,6.739,5.511,5.525,141420.80000000002,0
+AEMD.US,D,20251017,000000,5.6,5.754,5.079,5.432,82969.3,0
+AEMD.US,D,20251020,000000,5.88,5.88,5.0008,5.51,94751,0
+AEMD.US,D,20251021,000000,5.52,5.6102,4.92,5.02,80360,0
+AEMD.US,D,20251022,000000,5.02,5.25,4.65,4.85,72510,0
+AEMD.US,D,20251023,000000,4.85,5.265,4.85,5.24,60965,0
+AEMD.US,D,20251024,000000,5.24,5.49,5.24,5.39,56058,0
+AEMD.US,D,20251027,000000,5.35,5.39,5.17,5.2,17631,0
+AEMD.US,D,20251028,000000,5.11,5.43,5.0526,5.43,53420,0
+AEMD.US,D,20251029,000000,5.43,5.89,5.1,5.75,103258,0
+AEMD.US,D,20251030,000000,5.66,5.6899,5.3701,5.43,29337,0
+AEMD.US,D,20251031,000000,5.29,5.38,5.1,5.26,41087,0
+AEMD.US,D,20251103,000000,5.23,5.24,4.9,4.92,44484,0
+AEMD.US,D,20251104,000000,4.9,4.9,4.4,4.52,61969,0
+AEMD.US,D,20251105,000000,4.45,4.51,4.3314,4.51,31677,0
+AEMD.US,D,20251106,000000,4.44,4.45,4.23,4.26,28684,0
+AEMD.US,D,20251107,000000,4.2,4.22,4.02,4.19,21573,0
+AEMD.US,D,20251110,000000,4.2,4.49,4.16,4.35,52113,0
+AEMD.US,D,20251111,000000,4.39,4.4899,4.16,4.34,26682,0
+AEMD.US,D,20251112,000000,4.25,4.2799,4.1285,4.2,54218,0
+AEMD.US,D,20251113,000000,4.28,4.95,4.2,4.74,51136,0
+AEMD.US,D,20251114,000000,4.65,5.132,4.4801,4.95,30848,0
+AEMD.US,D,20251117,000000,5.04,5.04,4.05,4.05,67621,0
+AEMD.US,D,20251118,000000,4.01,4.2,3.9,4.2,16458,0
+AEMD.US,D,20251119,000000,3.93,4.1,3.53,3.77,46250,0
+AEMD.US,D,20251120,000000,3.73,3.8,3.5507,3.57,18485,0
+AEMD.US,D,20251121,000000,3.58,3.71,3.4201,3.63,29042,0
+AEMD.US,D,20251124,000000,3.67,4.1877,3.64,4.11,44397,0
+AEMD.US,D,20251125,000000,4.1311,4.2199,3.9906,4.06,14473,0
+AEMD.US,D,20251126,000000,4.19,4.39,4.0987,4.31,20845,0
+AEMD.US,D,20251128,000000,4.15,4.47,3.87,4.44,8944,0
+AEMD.US,D,20251201,000000,4.45,4.45,4.18,4.21,10776,0
+AEMD.US,D,20251202,000000,4.33,4.95,4.22,4.8361,3461653,0
+AEMD.US,D,20251203,000000,3.6,3.74,3.53,3.7,330216,0
+AEMD.US,D,20251204,000000,3.68,4.08,3.5701,4.03,183765,0
+AEMD.US,D,20251205,000000,3.65,3.7456,3.48,3.7,451647,0
+AEMD.US,D,20251208,000000,3.74,4.09,3.74,3.94,160764,0
+AEMD.US,D,20251209,000000,3.89,3.99,3.205,3.49,235626,0
+AEMD.US,D,20251210,000000,3.49,3.7717,3.48,3.72,84747,0
+AEMD.US,D,20251211,000000,3.71,3.71,3.34,3.4,45679,0
+AEMD.US,D,20251212,000000,3.4,3.4562,3.316,3.4,28596,0
+AEMD.US,D,20251215,000000,3.38,3.38,3.05,3.05,72570,0
+AEMD.US,D,20251216,000000,3.05,3.05,2.91,2.94,28044,0
+AEMD.US,D,20251217,000000,2.93,2.98,2.85,2.85,20495,0
+AEMD.US,D,20251218,000000,2.9,3,2.83,2.83,23255,0
+AEMD.US,D,20251219,000000,2.96,2.9654,2.84,2.86,20978,0
+AEMD.US,D,20251222,000000,2.9,2.975,2.88,2.88,18430,0
+AEMD.US,D,20251223,000000,2.88,2.92,2.66,2.66,48576,0
+AEMD.US,D,20251224,000000,2.66,2.66,2.4701,2.49,36776,0
+AEMD.US,D,20251226,000000,2.46,2.636,2.46,2.56,38195,0
+AEMD.US,D,20251229,000000,2.61,2.62,2.47,2.48,19464,0
+AEMD.US,D,20251230,000000,2.5,2.73,2.44,2.69,56956,0
+AEMD.US,D,20251231,000000,2.62,2.83,2.51,2.77,57826,0
+AEMD.US,D,20260102,000000,2.74,2.94,2.51,2.82,26823,0
+AEMD.US,D,20260105,000000,2.78,2.98,2.74,2.75,26922,0
+AEMD.US,D,20260106,000000,2.76,3.04,2.72,2.84,87758,0
+AEMD.US,D,20260107,000000,2.81,2.8899,2.5818,2.73,46484,0
+AEMD.US,D,20260108,000000,2.66,2.77,2.42,2.46,87387,0
+AEMD.US,D,20260109,000000,2.54,2.56,2.3286,2.38,97469,0
+AEMD.US,D,20260112,000000,2.4,2.51,2.22,2.38,80694,0
+AEMD.US,D,20260113,000000,2.44,2.79,2.4049,2.57,131450,0
+AEMD.US,D,20260114,000000,2.64,2.7,2.6,2.615,16803,0
+AEMD.US,D,20260115,000000,2.65,2.9299,2.59,2.706,43541,0
+AEMD.US,D,20260116,000000,2.7174,3.19,2.65,2.92,138848,0
+AEMD.US,D,20260120,000000,2.82,2.882,2.7,2.7,30223,0
+AEMD.US,D,20260121,000000,2.75,2.864,2.6425,2.76,34265,0
+AEMD.US,D,20260122,000000,2.73,3.17,2.73,3.05,63405,0
+AEMD.US,D,20260123,000000,3.01,3.3,3.01,3.28,298113,0
+AEMD.US,D,20260126,000000,3.44,3.44,2.75,3.01,127050,0
+AEMD.US,D,20260127,000000,3.02,3.02,2.75,2.8,25863,0
+AEMD.US,D,20260128,000000,2.82,2.82,2.63,2.65,36622,0
+AEMD.US,D,20260129,000000,2.74,2.74,2.5,2.55,38063,0
+AEMD.US,D,20260130,000000,2.64,2.64,2.5,2.5,16275,0
+AEMD.US,D,20260202,000000,2.54,2.57,2.35,2.4,43993,0
+AEMD.US,D,20260203,000000,2.4,2.488,2.3,2.33,31668,0
+AEMD.US,D,20260204,000000,2.49,2.49,2.24,2.24,47115,0
+AEMD.US,D,20260205,000000,2.21,2.28,2.13,2.14,32363,0
+AEMD.US,D,20260206,000000,2.1,2.3,2.08,2.23,45459,0
+AEMD.US,D,20260209,000000,2.32,2.32,2.17,2.23,27463,0
+AEMD.US,D,20260210,000000,2.17,2.265,2.15,2.2,19767,0
+AEMD.US,D,20260211,000000,2.22,2.22,2.06,2.09,46321,0
+AEMD.US,D,20260212,000000,2.09,2.1766,1.9232,1.98,41741,0
+AEMD.US,D,20260213,000000,1.92,2.0499,1.8575,1.96,39855,0
+AEMD.US,D,20260217,000000,1.99,2.19,1.95,2.12,85901,0
+AEMD.US,D,20260218,000000,2.12,2.152657,1.93,2.09,35535,0
diff --git a/daily/us/nasdaq stocks/1/aep.us.txt b/daily/us/nasdaq stocks/1/aep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91e5c5049a8f7cbd7f3d9f49bb14349dae2f79b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aep.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEP.US,D,19700102,000000,1.2935,1.33223,1.2935,1.31926,16008.480425989,0
+AEP.US,D,19700105,000000,1.31926,1.33223,1.30028,1.33223,27346.464306751,0
+AEP.US,D,19700106,000000,1.33223,1.34501,1.32594,1.32594,21751.22775725,0
+AEP.US,D,19700107,000000,1.32594,1.33223,1.31297,1.33223,11963.633058569,0
+AEP.US,D,19700108,000000,1.32594,1.32594,1.31297,1.31297,25324.040623041,0
+AEP.US,D,19700109,000000,1.31297,1.33223,1.30638,1.32594,26106.356424234,0
+AEP.US,D,19700112,000000,1.31926,1.31926,1.30028,1.31297,18177.397575723,0
+AEP.US,D,19700113,000000,1.31297,1.31297,1.27434,1.27434,24706.529971122,0
+AEP.US,D,19700114,000000,1.27434,1.28063,1.25507,1.27434,58734.724033714,0
+AEP.US,D,19700115,000000,1.27434,1.27434,1.26126,1.26785,36512.479090569,0
+AEP.US,D,19700116,000000,1.26785,1.2935,1.26126,1.26126,36203.215106742,0
+AEP.US,D,19700119,000000,1.26785,1.2935,1.26785,1.28711,19580.275976044,0
+AEP.US,D,19700120,000000,1.28711,1.28711,1.26126,1.26126,30768.714443573,0
+AEP.US,D,19700121,000000,1.26126,1.2935,1.26126,1.27434,34807.457916576,0
+AEP.US,D,19700122,000000,1.28063,1.31926,1.28063,1.31297,39309.080049583,0
+AEP.US,D,19700123,000000,1.31297,1.31297,1.26126,1.26126,18486.661559551,0
+AEP.US,D,19700126,000000,1.26126,1.27434,1.25507,1.25507,18645.362814409,0
+AEP.US,D,19700127,000000,1.24868,1.24868,1.22921,1.24199,19734.907967957,0
+AEP.US,D,19700128,000000,1.24199,1.24199,1.20995,1.22273,41489.187672416,0
+AEP.US,D,19700129,000000,1.22273,1.22273,1.19039,1.20995,40561.395720935,0
+AEP.US,D,19700130,000000,1.20995,1.21624,1.19737,1.19737,23612.91555463,0
+AEP.US,D,19700202,000000,1.20995,1.24199,1.20995,1.21624,42265.399579192,0
+AEP.US,D,19700203,000000,1.21624,1.22921,1.19039,1.22273,36670.163029691,0
+AEP.US,D,19700204,000000,1.24199,1.24868,1.21624,1.2354,33094.298216693,0
+AEP.US,D,19700205,000000,1.2354,1.2354,1.21624,1.22273,20352.418619875,0
+AEP.US,D,19700206,000000,1.22921,1.25507,1.22921,1.2354,23612.91555463,0
+AEP.US,D,19700209,000000,1.2354,1.26785,1.22921,1.22921,23775.686072433,0
+AEP.US,D,19700210,000000,1.22921,1.22921,1.20366,1.20995,56558.685673826,0
+AEP.US,D,19700211,000000,1.20995,1.21624,1.19039,1.21624,37913.322859417,0
+AEP.US,D,19700212,000000,1.21624,1.21624,1.20366,1.21624,27187.763051893,0
+AEP.US,D,19700213,000000,1.21624,1.22273,1.20366,1.22273,43038.559538759,0
+AEP.US,D,19700216,000000,1.22273,1.24199,1.19039,1.19039,35271.353892317,0
+AEP.US,D,19700217,000000,1.19039,1.21624,1.18409,1.19737,35114.68726893,0
+AEP.US,D,19700218,000000,1.20366,1.2354,1.20366,1.2354,26106.356424234,0
+AEP.US,D,19700219,000000,1.2354,1.24199,1.22273,1.22273,27815.446861173,0
+AEP.US,D,19700220,000000,1.22273,1.2354,1.20995,1.2354,20198.803943697,0
+AEP.US,D,19700224,000000,1.2354,1.24868,1.22273,1.22273,27968.044221614,0
+AEP.US,D,19700225,000000,1.24199,1.31297,1.24199,1.30638,33717.912763028,0
+AEP.US,D,19700226,000000,1.30638,1.31297,1.28063,1.30028,43818.840708481,0
+AEP.US,D,19700227,000000,1.31297,1.33223,1.31297,1.31297,34339.492677891,0
+AEP.US,D,19700302,000000,1.31297,1.37705,1.31297,1.37126,41333.538364766,0
+AEP.US,D,19700303,000000,1.37126,1.38325,1.35159,1.35798,28440.078723244,0
+AEP.US,D,19700304,000000,1.35798,1.38325,1.35159,1.37126,36982.478960728,0
+AEP.US,D,19700305,000000,1.37126,1.38325,1.35159,1.35159,71004.5691289,0
+AEP.US,D,19700306,000000,1.35159,1.36437,1.31926,1.31926,34180.791423032,0
+AEP.US,D,19700309,000000,1.31926,1.33853,1.31926,1.31926,22060.491741078,0
+AEP.US,D,19700310,000000,1.31926,1.33853,1.31297,1.31297,21598.630396809,0
+AEP.US,D,19700311,000000,1.31297,1.31926,1.31297,1.31297,19264.908097799,0
+AEP.US,D,19700312,000000,1.31297,1.31297,1.30028,1.31297,31696.506395053,0
+AEP.US,D,19700313,000000,1.31297,1.32594,1.2935,1.31926,21290.383728718,0
+AEP.US,D,19700316,000000,1.31926,1.33853,1.31297,1.31926,16314.692462608,0
+AEP.US,D,19700317,000000,1.31926,1.32594,1.2935,1.31297,22219.192995936,0
+AEP.US,D,19700318,000000,1.31297,1.31926,1.30638,1.31297,27034.148375715,0
+AEP.US,D,19700319,000000,1.31297,1.31297,1.30028,1.30028,28741.204181181,0
+AEP.US,D,19700320,000000,1.30638,1.31926,1.30638,1.31926,23775.686072433,0
+AEP.US,D,19700323,000000,1.31926,1.31926,1.30028,1.31297,13523.178082275,0
+AEP.US,D,19700324,000000,1.31297,1.33853,1.31297,1.31926,22837.720963589,0
+AEP.US,D,19700325,000000,1.31926,1.38325,1.31297,1.37705,135645.82832741,0
+AEP.US,D,19700326,000000,1.37705,1.37705,1.34501,1.35159,47703.969505307,0
+AEP.US,D,19700330,000000,1.35159,1.37126,1.35159,1.35798,57025.633596776,0
+AEP.US,D,19700331,000000,1.35798,1.37126,1.34501,1.35798,46460.809675582,0
+AEP.US,D,19700401,000000,1.35798,1.37126,1.35159,1.37126,30614.08245166,0
+AEP.US,D,19700402,000000,1.37126,1.37126,1.35159,1.35159,32789.103495811,0
+AEP.US,D,19700403,000000,1.35798,1.39033,1.35798,1.39033,26878.499068065,0
+AEP.US,D,19700406,000000,1.39033,1.39642,1.38325,1.39033,23309.75546522,0
+AEP.US,D,19700407,000000,1.38325,1.38325,1.36437,1.37705,20511.119874734,0
+AEP.US,D,19700408,000000,1.37705,1.38325,1.36437,1.37126,17710.449652774,0
+AEP.US,D,19700409,000000,1.37126,1.39033,1.37126,1.38325,20044.171951785,0
+AEP.US,D,19700410,000000,1.38325,1.38325,1.36437,1.37705,16472.37640173,0
+AEP.US,D,19700413,000000,1.37705,1.38325,1.36437,1.37705,23931.335380083,0
+AEP.US,D,19700414,000000,1.37705,1.37705,1.35798,1.37126,38067.954851331,0
+AEP.US,D,19700415,000000,1.37126,1.37126,1.35159,1.36437,26571.269715711,0
+AEP.US,D,19700416,000000,1.36437,1.37126,1.33223,1.35159,18645.362814409,0
+AEP.US,D,19700417,000000,1.33853,1.33853,1.31926,1.31926,17091.92168512,0
+AEP.US,D,19700420,000000,1.31926,1.33223,1.31297,1.31926,19112.310737358,0
+AEP.US,D,19700421,000000,1.31926,1.32594,1.31297,1.31297,23152.071526098,0
+AEP.US,D,19700422,000000,1.31297,1.31926,1.30028,1.31926,31696.506395053,0
+AEP.US,D,19700423,000000,1.30028,1.30028,1.26126,1.27434,29836.853229147,0
+AEP.US,D,19700424,000000,1.27434,1.28063,1.2354,1.2354,34180.791423032,0
+AEP.US,D,19700427,000000,1.2354,1.2354,1.20366,1.20366,62927.082182894,0
+AEP.US,D,19700428,000000,1.20366,1.22273,1.19737,1.20366,33094.298216693,0
+AEP.US,D,19700429,000000,1.20366,1.22273,1.20366,1.22273,31540.857087404,0
+AEP.US,D,19700430,000000,1.22273,1.2354,1.20366,1.22921,29519.450719429,0
+AEP.US,D,19700501,000000,1.20995,1.20995,1.1777,1.20366,83751.535304399,0
+AEP.US,D,19700504,000000,1.20366,1.20366,1.16483,1.17131,45842.281707928,0
+AEP.US,D,19700505,000000,1.1777,1.1777,1.15863,1.17131,34959.037961281,0
+AEP.US,D,19700506,000000,1.17131,1.19737,1.15863,1.17131,51584.011723451,0
+AEP.US,D,19700507,000000,1.17131,1.17131,1.13898,1.17131,37604.058875591,0
+AEP.US,D,19700508,000000,1.17131,1.17131,1.13898,1.15863,29519.450719429,0
+AEP.US,D,19700511,000000,1.15196,1.15196,1.11981,1.13239,33094.298216693,0
+AEP.US,D,19700512,000000,1.13239,1.14557,1.13239,1.14557,29216.29063002,0
+AEP.US,D,19700513,000000,1.13898,1.13898,1.10683,1.11981,31851.138386967,0
+AEP.US,D,19700514,000000,1.11981,1.1264,1.08747,1.11981,49722.323926072,0
+AEP.US,D,19700515,000000,1.11981,1.1264,1.10074,1.1264,41489.187672416,0
+AEP.US,D,19700518,000000,1.1264,1.14557,1.11342,1.11342,57025.633596776,0
+AEP.US,D,19700519,000000,1.11342,1.1264,1.09415,1.09415,33094.298216693,0
+AEP.US,D,19700520,000000,1.09415,1.10074,1.0683,1.0683,43038.559538759,0
+AEP.US,D,19700521,000000,1.0683,1.07499,1.04913,1.07499,40240.941264009,0
+AEP.US,D,19700522,000000,1.07499,1.10074,1.06201,1.08108,59360.373211522,0
+AEP.US,D,19700525,000000,1.08108,1.10074,1.0683,1.09415,26106.356424234,0
+AEP.US,D,19700526,000000,1.09415,1.10074,1.07499,1.08108,37913.322859417,0
+AEP.US,D,19700527,000000,1.08747,1.13239,1.08747,1.11342,54851.62986836,0
+AEP.US,D,19700528,000000,1.11342,1.17131,1.10683,1.17131,57337.949527811,0
+AEP.US,D,19700529,000000,1.17131,1.18409,1.16483,1.1777,68837.686610639,0
+AEP.US,D,19700601,000000,1.1777,1.18409,1.17131,1.18409,33094.298216693,0
+AEP.US,D,19700602,000000,1.18409,1.19039,1.15196,1.16483,63863.012660265,0
+AEP.US,D,19700603,000000,1.16483,1.16483,1.13898,1.16483,36826.829653078,0
+AEP.US,D,19700604,000000,1.16483,1.17131,1.13898,1.15196,31851.138386967,0
+AEP.US,D,19700605,000000,1.13898,1.13898,1.11342,1.11342,20973.998534737,0
+AEP.US,D,19700608,000000,1.11342,1.1264,1.10683,1.11981,21909.929012108,0
+AEP.US,D,19700609,000000,1.11981,1.1264,1.08108,1.09415,20666.769182384,0
+AEP.US,D,19700610,000000,1.09415,1.10074,1.08108,1.09415,24859.127331563,0
+AEP.US,D,19700611,000000,1.09415,1.10074,1.08108,1.09415,26878.499068065,0
+AEP.US,D,19700612,000000,1.09415,1.09415,1.08108,1.09415,19423.609352658,0
+AEP.US,D,19700615,000000,1.08747,1.08747,1.07499,1.08747,21131.68247386,0
+AEP.US,D,19700616,000000,1.08747,1.10074,1.08108,1.08108,42889.014125528,0
+AEP.US,D,19700617,000000,1.08108,1.10074,1.0683,1.08108,63237.363482458,0
+AEP.US,D,19700618,000000,1.08108,1.08108,1.06201,1.06201,18801.012122059,0
+AEP.US,D,19700619,000000,1.0683,1.08747,1.0683,1.0683,21751.22775725,0
+AEP.US,D,19700622,000000,1.0683,1.07499,1.05562,1.06201,31851.138386967,0
+AEP.US,D,19700623,000000,1.06201,1.06201,1.04913,1.04913,51584.011723451,0
+AEP.US,D,19700624,000000,1.04913,1.06201,1.02319,1.02967,310763.50722221,0
+AEP.US,D,19700625,000000,1.02967,1.03615,1.02319,1.03615,28591.658767948,0
+AEP.US,D,19700626,000000,1.03615,1.04284,1.02319,1.02967,24237.547416701,0
+AEP.US,D,19700629,000000,1.02967,1.03615,0.978261,0.997427,36047.565799093,0
+AEP.US,D,19700630,000000,0.997427,0.997427,0.978261,0.978261,43661.156769359,0
+AEP.US,D,19700701,000000,0.978261,1.01041,0.978261,0.98465,38222.586843244,0
+AEP.US,D,19700702,000000,0.98465,0.991235,0.978261,0.991235,57644.16156443,0
+AEP.US,D,19700706,000000,0.991235,1.00392,0.98465,1.00392,81420.864952599,0
+AEP.US,D,19700707,000000,1.00392,1.01689,0.991235,1.01041,59040.936070332,0
+AEP.US,D,19700708,000000,1.04284,1.09415,1.04284,1.08747,79707.705252715,0
+AEP.US,D,19700709,000000,1.08747,1.10074,1.07499,1.09415,106279.99228416,0
+AEP.US,D,19700710,000000,1.09415,1.10683,1.08747,1.10074,47236.004266622,0
+AEP.US,D,19700713,000000,1.10074,1.11981,1.09415,1.11981,52054.01159361,0
+AEP.US,D,19700714,000000,1.11981,1.13239,1.11342,1.11981,28741.204181181,0
+AEP.US,D,19700715,000000,1.11981,1.1264,1.08747,1.10074,85148.309810302,0
+AEP.US,D,19700716,000000,1.10074,1.11981,1.09415,1.11981,56558.685673826,0
+AEP.US,D,19700717,000000,1.11981,1.14557,1.11342,1.13898,58888.338709891,0
+AEP.US,D,19700720,000000,1.13898,1.17131,1.13239,1.13898,55625.807143664,0
+AEP.US,D,19700721,000000,1.13898,1.14557,1.13239,1.13898,82972.271450415,0
+AEP.US,D,19700722,000000,1.13898,1.17131,1.13898,1.15196,68371.756003426,0
+AEP.US,D,19700723,000000,1.15196,1.1777,1.13898,1.15863,41489.187672416,0
+AEP.US,D,19700724,000000,1.15863,1.16483,1.14557,1.15863,45528.948461156,0
+AEP.US,D,19700727,000000,1.15863,1.15863,1.14557,1.14557,21447.050352105,0
+AEP.US,D,19700728,000000,1.14557,1.15863,1.14557,1.15863,22219.192995936,0
+AEP.US,D,19700729,000000,1.15863,1.15863,1.10074,1.10683,123375.98323223,0
+AEP.US,D,19700730,000000,1.10074,1.10074,1.09415,1.10074,73651.624674683,0
+AEP.US,D,19700731,000000,1.10074,1.11342,1.10074,1.10074,73183.659435997,0
+AEP.US,D,19700803,000000,1.10074,1.10683,1.10074,1.10683,29519.450719429,0
+AEP.US,D,19700804,000000,1.1264,1.1264,1.10683,1.11342,39622.413296355,0
+AEP.US,D,19700805,000000,1.11342,1.11981,1.11342,1.11981,31386.225095491,0
+AEP.US,D,19700806,000000,1.11981,1.1264,1.11342,1.1264,30145.099897238,0
+AEP.US,D,19700807,000000,1.1264,1.13898,1.11981,1.1264,24706.529971122,0
+AEP.US,D,19700810,000000,1.1264,1.13898,1.11342,1.11342,28121.658897791,0
+AEP.US,D,19700811,000000,1.11342,1.11981,1.09415,1.09415,36826.829653078,0
+AEP.US,D,19700812,000000,1.09415,1.11342,1.09415,1.10683,29673.065395607,0
+AEP.US,D,19700813,000000,1.10683,1.11342,1.08108,1.08747,35892.933807179,0
+AEP.US,D,19700814,000000,1.08747,1.10683,1.08747,1.08747,25795.057808934,0
+AEP.US,D,19700817,000000,1.08747,1.10074,1.0683,1.08108,45060.983222471,0
+AEP.US,D,19700818,000000,1.08108,1.09415,1.07499,1.09415,57025.633596776,0
+AEP.US,D,19700819,000000,1.09415,1.11981,1.09415,1.10074,80643.635730086,0
+AEP.US,D,19700820,000000,1.10074,1.11342,1.09415,1.11342,46460.809675582,0
+AEP.US,D,19700821,000000,1.11342,1.11342,1.10074,1.11342,35429.037831438,0
+AEP.US,D,19700824,000000,1.11342,1.14557,1.11342,1.1264,97730.470836525,0
+AEP.US,D,19700825,000000,1.1264,1.13239,1.11342,1.1264,82198.094175111,0
+AEP.US,D,19700826,000000,1.1264,1.14557,1.11342,1.14557,44750.701922907,0
+AEP.US,D,19700827,000000,1.14557,1.1777,1.14557,1.15863,56398.967103231,0
+AEP.US,D,19700828,000000,1.15863,1.17131,1.15196,1.15863,33872.544754941,0
+AEP.US,D,19700831,000000,1.15863,1.18409,1.15196,1.16483,33411.70072641,0
+AEP.US,D,19700901,000000,1.16483,1.1777,1.15863,1.16483,119020.85456525,0
+AEP.US,D,19700902,000000,1.16483,1.16483,1.14557,1.16483,24859.127331563,0
+AEP.US,D,19700903,000000,1.16483,1.16483,1.15196,1.15863,33717.912763028,0
+AEP.US,D,19700904,000000,1.15863,1.15863,1.15196,1.15196,35429.037831438,0
+AEP.US,D,19700908,000000,1.15196,1.16483,1.14557,1.15863,45060.983222471,0
+AEP.US,D,19700909,000000,1.15863,1.16483,1.15196,1.15863,44129.122008044,0
+AEP.US,D,19700910,000000,1.15863,1.15863,1.13898,1.15196,65259.787166168,0
+AEP.US,D,19700911,000000,1.15196,1.15863,1.14557,1.15863,42417.996939633,0
+AEP.US,D,19700914,000000,1.15863,1.15863,1.13239,1.15196,47392.670890007,0
+AEP.US,D,19700915,000000,1.14557,1.14557,1.1264,1.1264,37758.690867503,0
+AEP.US,D,19700916,000000,1.1264,1.13239,1.11342,1.11981,17091.92168512,0
+AEP.US,D,19700917,000000,1.11981,1.1264,1.11342,1.11342,30299.731889151,0
+AEP.US,D,19700918,000000,1.11342,1.1264,1.11342,1.11342,32161.419686531,0
+AEP.US,D,19700921,000000,1.11342,1.13239,1.10074,1.10074,49878.990549459,0
+AEP.US,D,19700922,000000,1.10683,1.13239,1.10683,1.1264,35583.669823352,0
+AEP.US,D,19700923,000000,1.1264,1.13898,1.10683,1.11342,21751.22775725,0
+AEP.US,D,19700924,000000,1.11342,1.11981,1.11342,1.11342,60750.02650727,0
+AEP.US,D,19700925,000000,1.11342,1.11981,1.10683,1.11342,55778.404504105,0
+AEP.US,D,19700928,000000,1.11342,1.11342,1.10074,1.11342,30614.08245166,0
+AEP.US,D,19700929,000000,1.11342,1.11981,1.10074,1.10683,30921.311804014,0
+AEP.US,D,19700930,000000,1.10683,1.11981,1.09415,1.11342,59665.567932403,0
+AEP.US,D,19701001,000000,1.11342,1.13239,1.10074,1.11342,35892.933807179,0
+AEP.US,D,19701002,000000,1.11342,1.13239,1.11342,1.13239,25481.724562162,0
+AEP.US,D,19701005,000000,1.13239,1.13239,1.11342,1.11981,81885.778244076,0
+AEP.US,D,19701006,000000,1.11981,1.1264,1.10074,1.10683,59976.866547703,0
+AEP.US,D,19701007,000000,1.10683,1.11981,1.10074,1.11981,36670.163029691,0
+AEP.US,D,19701008,000000,1.11981,1.1264,1.11342,1.11342,63080.696859071,0
+AEP.US,D,19701009,000000,1.11981,1.13239,1.11981,1.11981,49411.025310773,0
+AEP.US,D,19701012,000000,1.11981,1.13898,1.11342,1.11981,61840.588976555,0
+AEP.US,D,19701013,000000,1.11981,1.1264,1.10683,1.10683,80329.285167578,0
+AEP.US,D,19701014,000000,1.11342,1.11981,1.11342,1.11342,40863.538494608,0
+AEP.US,D,19701015,000000,1.11342,1.11981,1.10683,1.11981,55938.123074699,0
+AEP.US,D,19701016,000000,1.11981,1.1264,1.11342,1.1264,53602.366144217,0
+AEP.US,D,19701019,000000,1.1264,1.1264,1.10074,1.11342,146370.37081921,0
+AEP.US,D,19701020,000000,1.11342,1.11342,1.10074,1.10683,40240.941264009,0
+AEP.US,D,19701021,000000,1.10683,1.11342,1.09415,1.10074,109231.22523509,0
+AEP.US,D,19701022,000000,1.10074,1.11342,1.09415,1.10683,67748.141457092,0
+AEP.US,D,19701023,000000,1.10683,1.11342,1.10074,1.11342,38999.816065756,0
+AEP.US,D,19701026,000000,1.11342,1.11342,1.10074,1.11342,32789.103495811,0
+AEP.US,D,19701027,000000,1.11342,1.11342,1.09415,1.11342,61063.359754043,0
+AEP.US,D,19701028,000000,1.11342,1.11342,1.05562,1.11342,45368.212574824,0
+AEP.US,D,19701029,000000,1.11981,1.13239,1.11981,1.1264,45842.281707928,0
+AEP.US,D,19701030,000000,1.1264,1.13239,1.11342,1.1264,62774.484822453,0
+AEP.US,D,19701102,000000,1.1264,1.1264,1.11342,1.1264,60133.533171089,0
+AEP.US,D,19701103,000000,1.1264,1.13898,1.11981,1.13898,54383.664629675,0
+AEP.US,D,19701104,000000,1.15863,1.15863,1.13239,1.14557,70229.374537861,0
+AEP.US,D,19701105,000000,1.14557,1.15863,1.14557,1.15863,54851.62986836,0
+AEP.US,D,19701106,000000,1.15863,1.17131,1.15196,1.16483,38999.816065756,0
+AEP.US,D,19701109,000000,1.16483,1.19039,1.16483,1.1777,77378.05221665,0
+AEP.US,D,19701110,000000,1.1777,1.18409,1.17131,1.1777,58267.776110764,0
+AEP.US,D,19701111,000000,1.18409,1.19737,1.18409,1.18409,73028.010128347,0
+AEP.US,D,19701112,000000,1.18409,1.19039,1.1777,1.18409,69453.162631085,0
+AEP.US,D,19701113,000000,1.18409,1.18409,1.17131,1.18409,62304.484952296,0
+AEP.US,D,19701117,000000,1.18409,1.18409,1.17131,1.18409,50653.167824762,0
+AEP.US,D,19701118,000000,1.18409,1.18409,1.16483,1.1777,56558.685673826,0
+AEP.US,D,19701119,000000,1.1777,1.19039,1.15863,1.18409,68677.968040045,0
+AEP.US,D,19701120,000000,1.18409,1.19737,1.18409,1.18409,88880.841246687,0
+AEP.US,D,19701123,000000,1.18409,1.20366,1.18409,1.19039,95869.800354882,0
+AEP.US,D,19701124,000000,1.19039,1.20995,1.19039,1.20995,143106.82193724,0
+AEP.US,D,19701125,000000,1.20995,1.2354,1.20366,1.2354,105191.46444635,0
+AEP.US,D,19701127,000000,1.2354,1.26126,1.2354,1.26126,79867.42382331,0
+AEP.US,D,19701130,000000,1.26126,1.2935,1.25507,1.28711,173875.53638081,0
+AEP.US,D,19701201,000000,1.28711,1.30028,1.27434,1.28711,111719.57952602,0
+AEP.US,D,19701202,000000,1.28711,1.30638,1.26126,1.30638,114828.49641606,0
+AEP.US,D,19701203,000000,1.30638,1.33223,1.2935,1.2935,119488.81980393,0
+AEP.US,D,19701204,000000,1.2935,1.31926,1.2935,1.31926,68989.266655344,0
+AEP.US,D,19701207,000000,1.31926,1.33223,1.31297,1.31926,50653.167824762,0
+AEP.US,D,19701208,000000,1.31926,1.32594,1.2935,1.30028,72101.235492603,0
+AEP.US,D,19701209,000000,1.30028,1.31926,1.30028,1.30028,64640.241882778,0
+AEP.US,D,19701210,000000,1.30028,1.31926,1.30028,1.30028,51119.098431975,0
+AEP.US,D,19701211,000000,1.30028,1.33853,1.30028,1.31926,104882.20046253,0
+AEP.US,D,19701214,000000,1.31926,1.33853,1.30638,1.33223,77842.965508127,0
+AEP.US,D,19701215,000000,1.33223,1.33853,1.31926,1.32594,66501.929680157,0
+AEP.US,D,19701216,000000,1.32594,1.33853,1.31926,1.33853,64326.908636006,0
+AEP.US,D,19701217,000000,1.33853,1.35159,1.32594,1.34501,84684.413834562,0
+AEP.US,D,19701218,000000,1.34501,1.35159,1.32594,1.33853,50815.938342566,0
+AEP.US,D,19701221,000000,1.33853,1.35798,1.33853,1.33853,133935.72057474,0
+AEP.US,D,19701222,000000,1.34501,1.37126,1.34501,1.36437,57959.529442674,0
+AEP.US,D,19701223,000000,1.36437,1.37126,1.35159,1.35159,67748.141457092,0
+AEP.US,D,19701224,000000,1.35159,1.37126,1.34501,1.35159,37137.11095264,0
+AEP.US,D,19701228,000000,1.35159,1.37126,1.33223,1.33223,247678.7411002,0
+AEP.US,D,19701229,000000,1.33223,1.33853,1.30028,1.30638,92295.970173356,0
+AEP.US,D,19701230,000000,1.31297,1.33223,1.31297,1.32594,761986.78083589,0
+AEP.US,D,19701231,000000,1.32594,1.32594,1.30638,1.30638,155382.77092685,0
+AEP.US,D,19710104,000000,1.30638,1.31926,1.30028,1.30638,57337.949527811,0
+AEP.US,D,19710105,000000,1.30638,1.35159,1.30638,1.33853,70697.339776547,0
+AEP.US,D,19710106,000000,1.33853,1.39033,1.33853,1.39033,85148.309810302,0
+AEP.US,D,19710107,000000,1.39033,1.42227,1.37705,1.41598,79398.441268888,0
+AEP.US,D,19710108,000000,1.41598,1.44823,1.41598,1.42227,82354.760798497,0
+AEP.US,D,19710111,000000,1.42846,1.45442,1.42846,1.44823,59665.567932403,0
+AEP.US,D,19710112,000000,1.44823,1.49314,1.43515,1.48656,84526.729895439,0
+AEP.US,D,19710113,000000,1.48656,1.49943,1.4611,1.48656,101156.79023629,0
+AEP.US,D,19710114,000000,1.48036,1.48036,1.44154,1.4611,70229.374537861,0
+AEP.US,D,19710115,000000,1.4611,1.47369,1.41598,1.42846,98359.171961542,0
+AEP.US,D,19710118,000000,1.43515,1.48656,1.43515,1.4673,52054.01159361,0
+AEP.US,D,19710119,000000,1.4673,1.4673,1.43515,1.44823,40398.625203132,0
+AEP.US,D,19710120,000000,1.44823,1.4673,1.43515,1.44823,51896.327654488,0
+AEP.US,D,19710121,000000,1.44823,1.45442,1.39033,1.40291,69924.179816979,0
+AEP.US,D,19710122,000000,1.40291,1.44823,1.39642,1.4093,52207.626269787,0
+AEP.US,D,19710125,000000,1.4093,1.44823,1.4093,1.41598,93383.480695432,0
+AEP.US,D,19710126,000000,1.41598,1.43515,1.40291,1.43515,74117.555281895,0
+AEP.US,D,19710127,000000,1.42227,1.42227,1.39033,1.39033,112027.8261941,0
+AEP.US,D,19710128,000000,1.39033,1.39033,1.36437,1.39033,94316.359225594,0
+AEP.US,D,19710129,000000,1.39033,1.41598,1.37705,1.39642,114672.84710841,0
+AEP.US,D,19710201,000000,1.39642,1.42227,1.39033,1.41598,80022.055815223,0
+AEP.US,D,19710202,000000,1.41598,1.42227,1.40291,1.42227,67903.790764741,0
+AEP.US,D,19710203,000000,1.42227,1.42227,1.40291,1.42227,52207.626269787,0
+AEP.US,D,19710204,000000,1.42846,1.42846,1.4093,1.41598,480280.86298884,0
+AEP.US,D,19710205,000000,1.41598,1.42227,1.41598,1.42227,59976.866547703,0
+AEP.US,D,19710208,000000,1.42227,1.42227,1.4093,1.41598,61063.359754043,0
+AEP.US,D,19710209,000000,1.41598,1.41598,1.39642,1.4093,58111.109487379,0
+AEP.US,D,19710210,000000,1.4093,1.41598,1.39033,1.41598,48633.79608826,0
+AEP.US,D,19710211,000000,1.41598,1.42227,1.41598,1.41598,84221.535174558,0
+AEP.US,D,19710212,000000,1.41598,1.44154,1.41598,1.41598,43661.156769359,0
+AEP.US,D,19710216,000000,1.41598,1.42227,1.4093,1.41598,74891.732557199,0
+AEP.US,D,19710217,000000,1.41598,1.41598,1.4093,1.41598,56712.300350003,0
+AEP.US,D,19710218,000000,1.41598,1.41598,1.40291,1.40291,60602.515725511,0
+AEP.US,D,19710219,000000,1.40291,1.41598,1.39642,1.40291,60133.533171089,0
+AEP.US,D,19710222,000000,1.40291,1.40291,1.37705,1.39033,50653.167824762,0
+AEP.US,D,19710223,000000,1.39033,1.39642,1.37126,1.37705,97578.89079182,0
+AEP.US,D,19710224,000000,1.37705,1.39033,1.37126,1.38325,42105.681008597,0
+AEP.US,D,19710225,000000,1.38325,1.39033,1.36437,1.37705,59820.199924317,0
+AEP.US,D,19710226,000000,1.37705,1.38325,1.35159,1.35798,118714.64252862,0
+AEP.US,D,19710301,000000,1.35798,1.35798,1.35159,1.35159,55006.261860274,0
+AEP.US,D,19710302,000000,1.35159,1.35159,1.31297,1.31297,75355.62853294,0
+AEP.US,D,19710303,000000,1.31297,1.34501,1.30028,1.33223,121664.85816382,0
+AEP.US,D,19710304,000000,1.33223,1.37705,1.32594,1.35798,64020.696599388,0
+AEP.US,D,19710305,000000,1.35798,1.39033,1.35798,1.38325,67436.842841792,0
+AEP.US,D,19710308,000000,1.38325,1.39642,1.37126,1.39033,48790.462711647,0
+AEP.US,D,19710309,000000,1.39033,1.39642,1.37126,1.37705,53142.539431422,0
+AEP.US,D,19710310,000000,1.37705,1.38325,1.35159,1.37126,101774.30088821,0
+AEP.US,D,19710311,000000,1.37705,1.40291,1.37705,1.40291,61063.359754043,0
+AEP.US,D,19710312,000000,1.40291,1.42227,1.40291,1.4093,45528.948461156,0
+AEP.US,D,19710315,000000,1.4093,1.44154,1.4093,1.42846,45992.844436896,0
+AEP.US,D,19710316,000000,1.42846,1.45442,1.41598,1.42227,82354.760798497,0
+AEP.US,D,19710317,000000,1.42227,1.42227,1.37705,1.39033,54540.331253061,0
+AEP.US,D,19710318,000000,1.39642,1.43515,1.39642,1.42227,69924.179816979,0
+AEP.US,D,19710319,000000,1.42227,1.44823,1.42227,1.43515,64484.592575128,0
+AEP.US,D,19710322,000000,1.43515,1.44154,1.42846,1.43515,88880.841246687,0
+AEP.US,D,19710323,000000,1.43515,1.43515,1.41598,1.41598,74275.239221018,0
+AEP.US,D,19710324,000000,1.41598,1.42227,1.39642,1.41598,90428.178481558,0
+AEP.US,D,19710325,000000,1.41598,1.41598,1.38325,1.4093,63707.363352616,0
+AEP.US,D,19710326,000000,1.4093,1.41598,1.39642,1.4093,126479.81354359,0
+AEP.US,D,19710329,000000,1.4093,1.42846,1.39642,1.41598,44750.701922907,0
+AEP.US,D,19710330,000000,1.41598,1.42846,1.4093,1.42846,49258.427950332,0
+AEP.US,D,19710331,000000,1.42846,1.42846,1.4093,1.41598,99905.491880677,0
+AEP.US,D,19710401,000000,1.41598,1.41598,1.40291,1.41598,60447.883733597,0
+AEP.US,D,19710402,000000,1.41598,1.41598,1.39642,1.40291,108460.099907,0
+AEP.US,D,19710405,000000,1.40291,1.40291,1.38325,1.39642,81724.025042008,0
+AEP.US,D,19710406,000000,1.39642,1.41598,1.39642,1.40291,64020.696599388,0
+AEP.US,D,19710407,000000,1.40291,1.41598,1.39642,1.4093,235247.14280295,0
+AEP.US,D,19710408,000000,1.4093,1.4093,1.37705,1.37705,144970.54436609,0
+AEP.US,D,19710412,000000,1.37705,1.39033,1.36437,1.36437,80176.687807137,0
+AEP.US,D,19710413,000000,1.36437,1.37126,1.35159,1.35798,104724.51652341,0
+AEP.US,D,19710414,000000,1.36437,1.39642,1.36437,1.38325,67903.790764741,0
+AEP.US,D,19710415,000000,1.38325,1.39642,1.35798,1.36437,83596.903312487,0
+AEP.US,D,19710416,000000,1.36437,1.37705,1.34501,1.35159,114199.79529104,0
+AEP.US,D,19710419,000000,1.35159,1.35798,1.35159,1.35159,78464.54542299,0
+AEP.US,D,19710420,000000,1.35159,1.35798,1.33853,1.35159,118090.01066655,0
+AEP.US,D,19710421,000000,1.34501,1.34501,1.32594,1.33853,72250.780905835,0
+AEP.US,D,19710422,000000,1.33853,1.33853,1.31297,1.32594,162526.36202695,0
+AEP.US,D,19710423,000000,1.32594,1.34501,1.31297,1.34501,87015.084186364,0
+AEP.US,D,19710426,000000,1.34501,1.36437,1.33853,1.35159,76604.892257083,0
+AEP.US,D,19710427,000000,1.35159,1.37126,1.33853,1.33853,100062.15850406,0
+AEP.US,D,19710428,000000,1.33853,1.35159,1.33853,1.35159,140155.58898631,0
+AEP.US,D,19710429,000000,1.35159,1.37126,1.33853,1.35159,115447.02438372,0
+AEP.US,D,19710430,000000,1.34501,1.34501,1.32594,1.33223,188785.31581163,0
+AEP.US,D,19710503,000000,1.33223,1.34501,1.32594,1.33853,132076.06740884,0
+AEP.US,D,19710504,000000,1.33853,1.34501,1.33223,1.34501,61063.359754043,0
+AEP.US,D,19710505,000000,1.35798,1.35798,1.32594,1.35798,67122.492279284,0
+AEP.US,D,19710506,000000,1.35798,1.35798,1.33223,1.34501,47236.004266622,0
+AEP.US,D,19710507,000000,1.33853,1.33853,1.31926,1.33853,81106.51439009,0
+AEP.US,D,19710510,000000,1.33853,1.35159,1.32594,1.35159,44129.122008044,0
+AEP.US,D,19710511,000000,1.35159,1.35159,1.31926,1.32594,110630.03437246,0
+AEP.US,D,19710512,000000,1.32594,1.33853,1.31926,1.33853,74581.451257636,0
+AEP.US,D,19710513,000000,1.33853,1.33853,1.31297,1.31297,130675.22363999,0
+AEP.US,D,19710514,000000,1.31297,1.31926,1.30638,1.31297,77688.333516213,0
+AEP.US,D,19710517,000000,1.31297,1.31297,1.30028,1.30028,56712.300350003,0
+AEP.US,D,19710518,000000,1.30028,1.31926,1.30028,1.31297,67903.790764741,0
+AEP.US,D,19710519,000000,1.31297,1.31297,1.30638,1.31297,43038.559538759,0
+AEP.US,D,19710520,000000,1.31297,1.31297,1.30638,1.31297,50653.167824762,0
+AEP.US,D,19710521,000000,1.31297,1.31297,1.30638,1.31297,47543.233618976,0
+AEP.US,D,19710524,000000,1.31297,1.33853,1.30638,1.31926,66813.228295456,0
+AEP.US,D,19710525,000000,1.31926,1.32594,1.31297,1.31297,50970.57033448,0
+AEP.US,D,19710526,000000,1.31297,1.33223,1.30638,1.31297,41951.049016684,0
+AEP.US,D,19710527,000000,1.31297,1.31297,1.30028,1.30638,89805.581250959,0
+AEP.US,D,19710528,000000,1.30638,1.31297,1.30028,1.30028,52979.768913618,0
+AEP.US,D,19710601,000000,1.30028,1.31297,1.30028,1.31297,52828.188868913,0
+AEP.US,D,19710602,000000,1.31297,1.31926,1.30638,1.31297,380837.23245243,0
+AEP.US,D,19710603,000000,1.31297,1.31926,1.30028,1.31297,67903.790764741,0
+AEP.US,D,19710604,000000,1.31297,1.31926,1.30028,1.31297,84684.413834562,0
+AEP.US,D,19710607,000000,1.31297,1.31297,1.30028,1.31297,36826.829653078,0
+AEP.US,D,19710608,000000,1.31297,1.31297,1.28063,1.28711,40240.941264009,0
+AEP.US,D,19710609,000000,1.28711,1.31297,1.28063,1.30028,53602.366144217,0
+AEP.US,D,19710610,000000,1.30028,1.31297,1.30028,1.30028,45685.615084542,0
+AEP.US,D,19710611,000000,1.30638,1.31297,1.30638,1.31297,34496.159301276,0
+AEP.US,D,19710614,000000,1.31297,1.31926,1.30638,1.31297,7772.2922251247,0
+AEP.US,D,19710615,000000,1.31297,1.33223,1.31297,1.31926,39309.080049583,0
+AEP.US,D,19710616,000000,1.31926,1.33853,1.31926,1.31926,36512.479090569,0
+AEP.US,D,19710617,000000,1.31926,1.35798,1.31926,1.33223,82664.024782324,0
+AEP.US,D,19710618,000000,1.33223,1.35159,1.31297,1.31297,139685.58911616,0
+AEP.US,D,19710621,000000,1.31926,1.35159,1.31926,1.31926,48477.129464875,0
+AEP.US,D,19710622,000000,1.31926,1.34501,1.31297,1.31297,39622.413296355,0
+AEP.US,D,19710623,000000,1.31297,1.31297,1.28711,1.30638,54383.664629675,0
+AEP.US,D,19710624,000000,1.30028,1.30028,1.28063,1.2935,47392.670890007,0
+AEP.US,D,19710625,000000,1.2935,1.31297,1.28063,1.28063,62304.484952296,0
+AEP.US,D,19710628,000000,1.28711,1.31297,1.28711,1.30638,41018.170486522,0
+AEP.US,D,19710629,000000,1.31297,1.33853,1.31297,1.31926,32315.034362708,0
+AEP.US,D,19710630,000000,1.33853,1.37126,1.33853,1.35798,368721.00203342,0
+AEP.US,D,19710701,000000,1.35798,1.36437,1.34501,1.35798,92453.654112478,0
+AEP.US,D,19710702,000000,1.35798,1.36437,1.34501,1.34501,47079.337643235,0
+AEP.US,D,19710706,000000,1.35159,1.37126,1.35159,1.37126,36203.215106742,0
+AEP.US,D,19710707,000000,1.37126,1.37126,1.35159,1.36437,38688.517450457,0
+AEP.US,D,19710708,000000,1.35798,1.35798,1.33853,1.35798,53300.223370544,0
+AEP.US,D,19710709,000000,1.35798,1.36437,1.35159,1.35798,33252.999471551,0
+AEP.US,D,19710712,000000,1.35798,1.37126,1.34501,1.35159,50036.674488581,0
+AEP.US,D,19710713,000000,1.35159,1.36437,1.34501,1.34501,28591.658767948,0
+AEP.US,D,19710714,000000,1.34501,1.35798,1.33223,1.33223,28440.078723244,0
+AEP.US,D,19710715,000000,1.33853,1.35798,1.33853,1.35159,37913.322859417,0
+AEP.US,D,19710716,000000,1.35159,1.36437,1.33853,1.35159,26723.867076152,0
+AEP.US,D,19710719,000000,1.35159,1.37126,1.34501,1.35798,28440.078723244,0
+AEP.US,D,19710720,000000,1.35798,1.38325,1.35159,1.37705,53762.084714812,0
+AEP.US,D,19710721,000000,1.37705,1.37705,1.35798,1.37126,38067.954851331,0
+AEP.US,D,19710722,000000,1.36437,1.36437,1.35159,1.36437,30145.099897238,0
+AEP.US,D,19710723,000000,1.35798,1.35798,1.33853,1.33853,41951.049016684,0
+AEP.US,D,19710726,000000,1.33853,1.35798,1.33223,1.35159,38999.816065756,0
+AEP.US,D,19710727,000000,1.35159,1.35159,1.31926,1.32594,43818.840708481,0
+AEP.US,D,19710728,000000,1.32594,1.33223,1.31297,1.31926,24706.529971122,0
+AEP.US,D,19710729,000000,1.31926,1.31926,1.2935,1.30028,39309.080049583,0
+AEP.US,D,19710730,000000,1.30028,1.31297,1.30028,1.30028,27034.148375715,0
+AEP.US,D,19710802,000000,1.30028,1.31297,1.30028,1.30638,27968.044221614,0
+AEP.US,D,19710803,000000,1.30638,1.31297,1.2935,1.30638,40240.941264009,0
+AEP.US,D,19710804,000000,1.31926,1.31926,1.27434,1.27434,63237.363482458,0
+AEP.US,D,19710805,000000,1.27434,1.28711,1.26785,1.27434,48016.285436343,0
+AEP.US,D,19710806,000000,1.27434,1.28063,1.26126,1.27434,49258.427950332,0
+AEP.US,D,19710809,000000,1.26785,1.26785,1.26126,1.26126,28277.30820544,0
+AEP.US,D,19710810,000000,1.26126,1.27434,1.26126,1.27434,38537.954721489,0
+AEP.US,D,19710811,000000,1.27434,1.28711,1.26785,1.28711,27499.061667192,0
+AEP.US,D,19710812,000000,1.28711,1.31926,1.28711,1.30638,27346.464306751,0
+AEP.US,D,19710813,000000,1.30638,1.33223,1.30638,1.33223,20352.418619875,0
+AEP.US,D,19710816,000000,1.37126,1.41598,1.37126,1.39033,54540.331253061,0
+AEP.US,D,19710817,000000,1.39033,1.39033,1.35798,1.37126,96492.397585481,0
+AEP.US,D,19710818,000000,1.36437,1.36437,1.33223,1.33223,48016.285436343,0
+AEP.US,D,19710819,000000,1.33223,1.35159,1.32594,1.32594,26723.867076152,0
+AEP.US,D,19710820,000000,1.32594,1.32594,1.30638,1.32594,23775.686072433,0
+AEP.US,D,19710823,000000,1.32594,1.32594,1.31297,1.31297,22683.088971676,0
+AEP.US,D,19710824,000000,1.31297,1.32594,1.31297,1.31297,42417.996939633,0
+AEP.US,D,19710825,000000,1.31297,1.33853,1.31297,1.31926,30145.099897238,0
+AEP.US,D,19710826,000000,1.31926,1.33223,1.26785,1.26785,55159.876536451,0
+AEP.US,D,19710827,000000,1.26785,1.26785,1.2354,1.26126,131138.10229999,0
+AEP.US,D,19710830,000000,1.26126,1.27434,1.26126,1.26785,53921.803285407,0
+AEP.US,D,19710831,000000,1.26785,1.26785,1.26126,1.26785,49101.761326946,0
+AEP.US,D,19710901,000000,1.26785,1.26785,1.26126,1.26785,32634.471503897,0
+AEP.US,D,19710902,000000,1.26785,1.26785,1.25507,1.25507,36670.163029691,0
+AEP.US,D,19710903,000000,1.25507,1.26126,1.24868,1.26126,43973.472700394,0
+AEP.US,D,19710907,000000,1.26126,1.27434,1.26126,1.27434,75050.433812058,0
+AEP.US,D,19710908,000000,1.27434,1.27434,1.26126,1.26785,57490.546888252,0
+AEP.US,D,19710909,000000,1.26785,1.28063,1.26785,1.27434,52364.292893173,0
+AEP.US,D,19710910,000000,1.27434,1.28063,1.26785,1.28063,34807.457916576,0
+AEP.US,D,19710913,000000,1.28063,1.28063,1.26785,1.27434,41018.170486522,0
+AEP.US,D,19710914,000000,1.26785,1.26785,1.25507,1.26126,77226.472171946,0
+AEP.US,D,19710915,000000,1.26126,1.26126,1.25507,1.26126,68837.686610639,0
+AEP.US,D,19710916,000000,1.26126,1.26126,1.25507,1.26126,100688.82499761,0
+AEP.US,D,19710917,000000,1.26126,1.28063,1.26126,1.28063,48790.462711647,0
+AEP.US,D,19710920,000000,1.27434,1.27434,1.26126,1.26126,54692.928613502,0
+AEP.US,D,19710921,000000,1.26126,1.26785,1.26126,1.26126,40709.923818431,0
+AEP.US,D,19710922,000000,1.26126,1.26126,1.25507,1.26126,50500.570464321,0
+AEP.US,D,19710923,000000,1.26126,1.26126,1.24199,1.24868,201530.24735565,0
+AEP.US,D,19710924,000000,1.24868,1.26126,1.24868,1.24868,59198.620009454,0
+AEP.US,D,19710927,000000,1.24868,1.26126,1.24868,1.25507,41794.382393298,0
+AEP.US,D,19710928,000000,1.25507,1.26126,1.24868,1.25507,96024.432346796,0
+AEP.US,D,19710929,000000,1.25507,1.26126,1.25507,1.25507,33411.70072641,0
+AEP.US,D,19710930,000000,1.25507,1.26126,1.25507,1.25507,52520.959516559,0
+AEP.US,D,19711001,000000,1.26126,1.28063,1.26126,1.28063,73493.940735561,0
+AEP.US,D,19711004,000000,1.28711,1.31297,1.28711,1.31297,102246.33538984,0
+AEP.US,D,19711005,000000,1.31297,1.32594,1.30028,1.31926,81573.46231304,0
+AEP.US,D,19711006,000000,1.31926,1.34501,1.30638,1.34501,62304.484952296,0
+AEP.US,D,19711007,000000,1.34501,1.35159,1.32594,1.32594,55625.807143664,0
+AEP.US,D,19711008,000000,1.32594,1.34501,1.32594,1.33853,371670.20035288,0
+AEP.US,D,19711011,000000,1.33853,1.34501,1.33223,1.34501,46615.441667495,0
+AEP.US,D,19711012,000000,1.34501,1.34501,1.33223,1.34501,58420.373471205,0
+AEP.US,D,19711013,000000,1.34501,1.34501,1.33223,1.33223,43818.840708481,0
+AEP.US,D,19711014,000000,1.33223,1.34501,1.33223,1.33853,36512.479090569,0
+AEP.US,D,19711015,000000,1.33853,1.35159,1.33223,1.33223,104100.90197706,0
+AEP.US,D,19711018,000000,1.33223,1.35159,1.31926,1.31926,48168.882796784,0
+AEP.US,D,19711019,000000,1.31926,1.31926,1.30028,1.31297,45685.615084542,0
+AEP.US,D,19711020,000000,1.31297,1.32594,1.30028,1.30028,35583.669823352,0
+AEP.US,D,19711021,000000,1.30028,1.34501,1.30028,1.34501,50343.903840935,0
+AEP.US,D,19711022,000000,1.34501,1.35159,1.33223,1.34501,65726.735089117,0
+AEP.US,D,19711025,000000,1.34501,1.35159,1.33223,1.35159,66813.228295456,0
+AEP.US,D,19711026,000000,1.35159,1.35798,1.34501,1.35159,81573.46231304,0
+AEP.US,D,19711027,000000,1.35159,1.35159,1.34501,1.35159,80022.055815223,0
+AEP.US,D,19711028,000000,1.35159,1.35159,1.33853,1.33853,65726.735089117,0
+AEP.US,D,19711029,000000,1.33853,1.34501,1.32594,1.34501,57800.828187815,0
+AEP.US,D,19711101,000000,1.34501,1.35159,1.32594,1.33223,70539.655837424,0
+AEP.US,D,19711102,000000,1.33223,1.34501,1.32594,1.33223,90899.195667453,0
+AEP.US,D,19711103,000000,1.33223,1.33853,1.32594,1.33223,179150.31847338,0
+AEP.US,D,19711104,000000,1.34501,1.34501,1.32594,1.33853,255447.98137812,0
+AEP.US,D,19711105,000000,1.33853,1.33853,1.31297,1.33853,94158.675286471,0
+AEP.US,D,19711108,000000,1.33853,1.33853,1.31926,1.32594,60447.883733597,0
+AEP.US,D,19711109,000000,1.33223,1.34501,1.33223,1.33223,73028.010128347,0
+AEP.US,D,19711110,000000,1.33223,1.35159,1.32594,1.32594,37289.708313082,0
+AEP.US,D,19711111,000000,1.32594,1.33853,1.31926,1.33853,47703.969505307,0
+AEP.US,D,19711112,000000,1.33853,1.35159,1.32594,1.35159,61840.588976555,0
+AEP.US,D,19711115,000000,1.35159,1.35159,1.33223,1.35159,62774.484822453,0
+AEP.US,D,19711116,000000,1.35159,1.36437,1.33853,1.36437,52364.292893173,0
+AEP.US,D,19711117,000000,1.36437,1.36437,1.33853,1.36437,70074.742545948,0
+AEP.US,D,19711118,000000,1.36437,1.36437,1.34501,1.35159,48477.129464875,0
+AEP.US,D,19711119,000000,1.35159,1.36437,1.33223,1.35159,63863.012660265,0
+AEP.US,D,19711122,000000,1.35159,1.35159,1.33223,1.33853,42889.014125528,0
+AEP.US,D,19711123,000000,1.33853,1.33853,1.31297,1.31926,87015.084186364,0
+AEP.US,D,19711124,000000,1.31926,1.33853,1.31926,1.33223,53602.366144217,0
+AEP.US,D,19711126,000000,1.33223,1.33853,1.32594,1.33853,31696.506395053,0
+AEP.US,D,19711129,000000,1.33853,1.35159,1.33853,1.33853,106279.99228416,0
+AEP.US,D,19711130,000000,1.33853,1.35159,1.33853,1.35159,75827.66303457,0
+AEP.US,D,19711201,000000,1.35159,1.36437,1.34501,1.36437,121510.22617191,0
+AEP.US,D,19711202,000000,1.36437,1.37705,1.35159,1.36437,84221.535174558,0
+AEP.US,D,19711203,000000,1.36437,1.37126,1.33853,1.35798,164237.48709537,0
+AEP.US,D,19711206,000000,1.35798,1.36437,1.34501,1.34501,121664.85816382,0
+AEP.US,D,19711207,000000,1.34501,1.36437,1.34501,1.35159,84373.115219262,0
+AEP.US,D,19711208,000000,1.35798,1.37126,1.35798,1.37126,55006.261860274,0
+AEP.US,D,19711209,000000,1.37126,1.37705,1.35798,1.36437,57337.949527811,0
+AEP.US,D,19711210,000000,1.37126,1.38325,1.37126,1.37705,47079.337643235,0
+AEP.US,D,19711213,000000,1.37705,1.41598,1.37705,1.39642,102709.21404985,0
+AEP.US,D,19711214,000000,1.39642,1.40291,1.39642,1.40291,72409.482160693,0
+AEP.US,D,19711215,000000,1.40291,1.40291,1.39642,1.40291,59198.620009454,0
+AEP.US,D,19711216,000000,1.40291,1.40291,1.39033,1.39642,71629.200990972,0
+AEP.US,D,19711217,000000,1.39642,1.39642,1.39033,1.39642,102084.58218777,0
+AEP.US,D,19711220,000000,1.39642,1.4093,1.39642,1.39642,82664.024782324,0
+AEP.US,D,19711221,000000,1.39642,1.40291,1.39642,1.40291,76448.225633697,0
+AEP.US,D,19711222,000000,1.40291,1.40291,1.39033,1.39642,79867.42382331,0
+AEP.US,D,19711223,000000,1.39642,1.40291,1.39033,1.39642,41489.187672416,0
+AEP.US,D,19711227,000000,1.39642,1.42227,1.39642,1.41598,39622.413296355,0
+AEP.US,D,19711228,000000,1.42227,1.4611,1.42227,1.45442,89964.282505818,0
+AEP.US,D,19711229,000000,1.45442,1.4673,1.42846,1.45442,169058.54636956,0
+AEP.US,D,19711230,000000,1.45442,1.4611,1.44154,1.45442,46146.459113073,0
+AEP.US,D,19711231,000000,1.45442,1.48036,1.44823,1.48036,59665.567932403,0
+AEP.US,D,19720103,000000,1.48036,1.48036,1.4611,1.4611,45842.281707928,0
+AEP.US,D,19720104,000000,1.4611,1.4673,1.44823,1.4673,46460.809675582,0
+AEP.US,D,19720105,000000,1.4673,1.47369,1.45442,1.4611,84373.115219262,0
+AEP.US,D,19720106,000000,1.4673,1.49314,1.4673,1.47369,71324.00627009,0
+AEP.US,D,19720107,000000,1.47369,1.49314,1.4673,1.48656,42105.681008597,0
+AEP.US,D,19720110,000000,1.48656,1.51231,1.48656,1.50602,62000.30754715,0
+AEP.US,D,19720111,000000,1.50602,1.52539,1.49943,1.51231,74734.048618077,0
+AEP.US,D,19720112,000000,1.51231,1.53836,1.51231,1.5191,64326.908636006,0
+AEP.US,D,19720113,000000,1.5191,1.5191,1.51231,1.51231,88726.209254774,0
+AEP.US,D,19720114,000000,1.50602,1.50602,1.4673,1.48656,76912.121609438,0
+AEP.US,D,19720117,000000,1.48656,1.50602,1.48036,1.50602,59198.620009454,0
+AEP.US,D,19720118,000000,1.50602,1.5191,1.49314,1.49943,81573.46231304,0
+AEP.US,D,19720119,000000,1.49943,1.51231,1.47369,1.51231,106744.90557564,0
+AEP.US,D,19720120,000000,1.51231,1.5191,1.49314,1.50602,80955.951661122,0
+AEP.US,D,19720121,000000,1.50602,1.50602,1.4673,1.47369,237575.77852328,0
+AEP.US,D,19720124,000000,1.47369,1.48036,1.4673,1.4673,43973.472700394,0
+AEP.US,D,19720125,000000,1.4673,1.48656,1.4673,1.48036,115139.79503136,0
+AEP.US,D,19720126,000000,1.48036,1.48656,1.47369,1.47369,70391.127739929,0
+AEP.US,D,19720127,000000,1.47369,1.50602,1.47369,1.50602,47543.233618976,0
+AEP.US,D,19720128,000000,1.50602,1.5191,1.50602,1.51231,78464.54542299,0
+AEP.US,D,19720131,000000,1.51231,1.51231,1.49943,1.51231,77688.333516213,0
+AEP.US,D,19720201,000000,1.51231,1.5191,1.50602,1.51231,49411.025310773,0
+AEP.US,D,19720202,000000,1.51231,1.51231,1.49314,1.49314,159109.19846881,0
+AEP.US,D,19720203,000000,1.49314,1.50602,1.49314,1.49943,105034.79782296,0
+AEP.US,D,19720204,000000,1.49943,1.49943,1.47369,1.48656,222504.24589039,0
+AEP.US,D,19720207,000000,1.48656,1.48656,1.45442,1.45442,84995.712449861,0
+AEP.US,D,19720208,000000,1.45442,1.4673,1.44823,1.45442,96182.116285917,0
+AEP.US,D,19720209,000000,1.45442,1.4673,1.44154,1.44154,89500.386530077,0
+AEP.US,D,19720210,000000,1.44154,1.45442,1.43515,1.44823,82506.340843202,0
+AEP.US,D,19720211,000000,1.43515,1.43515,1.39642,1.4093,92453.654112478,0
+AEP.US,D,19720214,000000,1.4093,1.41598,1.39642,1.4093,115292.39239181,0
+AEP.US,D,19720215,000000,1.4093,1.4093,1.39642,1.39642,78003.701394458,0
+AEP.US,D,19720216,000000,1.39642,1.4093,1.39033,1.40291,86082.205656201,0
+AEP.US,D,19720217,000000,1.40291,1.42227,1.40291,1.41598,129437.15038894,0
+AEP.US,D,19720218,000000,1.41598,1.42227,1.40291,1.42227,109849.75320274,0
+AEP.US,D,19720222,000000,1.42227,1.42846,1.4093,1.4093,72250.780905835,0
+AEP.US,D,19720223,000000,1.41598,1.42846,1.41598,1.41598,82354.760798497,0
+AEP.US,D,19720224,000000,1.42227,1.4611,1.42227,1.4611,39309.080049583,0
+AEP.US,D,19720225,000000,1.4611,1.4673,1.44823,1.45442,47543.233618976,0
+AEP.US,D,19720228,000000,1.45442,1.48036,1.44823,1.44823,54692.928613502,0
+AEP.US,D,19720229,000000,1.44823,1.4673,1.44823,1.4611,68058.422756655,0
+AEP.US,D,19720301,000000,1.4611,1.4673,1.44823,1.45442,32939.666224779,0
+AEP.US,D,19720302,000000,1.45442,1.45442,1.44154,1.44823,47392.670890007,0
+AEP.US,D,19720303,000000,1.44823,1.44823,1.42846,1.44823,43818.840708481,0
+AEP.US,D,19720306,000000,1.44823,1.47369,1.44823,1.4611,51428.362415802,0
+AEP.US,D,19720307,000000,1.4611,1.4673,1.44823,1.4673,62774.484822453,0
+AEP.US,D,19720308,000000,1.4673,1.4673,1.45442,1.45442,36670.163029691,0
+AEP.US,D,19720309,000000,1.45442,1.47369,1.44823,1.44823,41333.538364766,0
+AEP.US,D,19720310,000000,1.44823,1.4611,1.44154,1.45442,76912.121609438,0
+AEP.US,D,19720313,000000,1.45442,1.4611,1.44823,1.45442,89029.369344184,0
+AEP.US,D,19720314,000000,1.45442,1.4611,1.44823,1.45442,50815.938342566,0
+AEP.US,D,19720315,000000,1.45442,1.4611,1.44823,1.4611,45842.281707928,0
+AEP.US,D,19720316,000000,1.4611,1.4611,1.44823,1.4611,32161.419686531,0
+AEP.US,D,19720317,000000,1.4611,1.4673,1.45442,1.4611,40863.538494608,0
+AEP.US,D,19720320,000000,1.4611,1.4673,1.44823,1.45442,70229.374537861,0
+AEP.US,D,19720321,000000,1.45442,1.4611,1.44154,1.44154,48790.462711647,0
+AEP.US,D,19720322,000000,1.44154,1.44823,1.41598,1.42846,46309.229630877,0
+AEP.US,D,19720323,000000,1.42846,1.43515,1.4093,1.42227,73335.239480702,0
+AEP.US,D,19720324,000000,1.42227,1.42846,1.40291,1.41598,59820.199924317,0
+AEP.US,D,19720327,000000,1.41598,1.41598,1.37705,1.40291,111248.56234012,0
+AEP.US,D,19720328,000000,1.40291,1.40291,1.37705,1.37705,57644.16156443,0
+AEP.US,D,19720329,000000,1.37705,1.39033,1.36437,1.37126,69924.179816979,0
+AEP.US,D,19720330,000000,1.37126,1.39642,1.36437,1.39642,45528.948461156,0
+AEP.US,D,19720403,000000,1.39642,1.41598,1.39033,1.40291,101312.43954394,0
+AEP.US,D,19720404,000000,1.40291,1.40291,1.38325,1.39642,39309.080049583,0
+AEP.US,D,19720405,000000,1.39642,1.39642,1.37126,1.38325,59040.936070332,0
+AEP.US,D,19720406,000000,1.38325,1.38325,1.37126,1.38325,56092.755066613,0
+AEP.US,D,19720407,000000,1.37705,1.37705,1.36437,1.37705,60288.165163003,0
+AEP.US,D,19720410,000000,1.37705,1.37705,1.35159,1.35159,94780.255201334,0
+AEP.US,D,19720411,000000,1.35159,1.36437,1.34501,1.34501,66191.648380593,0
+AEP.US,D,19720412,000000,1.34501,1.35798,1.34501,1.34501,68371.756003426,0
+AEP.US,D,19720413,000000,1.34501,1.36437,1.34501,1.35798,58111.109487379,0
+AEP.US,D,19720414,000000,1.35798,1.35798,1.34501,1.35798,94629.692472365,0
+AEP.US,D,19720417,000000,1.35798,1.37126,1.34501,1.36437,46768.039027936,0
+AEP.US,D,19720418,000000,1.36437,1.37126,1.33853,1.33853,70391.127739929,0
+AEP.US,D,19720419,000000,1.33853,1.35798,1.33853,1.34501,44907.368546293,0
+AEP.US,D,19720420,000000,1.34501,1.35159,1.33223,1.33223,50036.674488581,0
+AEP.US,D,19720421,000000,1.33223,1.35159,1.33223,1.33853,76604.892257083,0
+AEP.US,D,19720424,000000,1.33853,1.35798,1.33853,1.35159,76448.225633697,0
+AEP.US,D,19720425,000000,1.35159,1.35159,1.33223,1.33223,109694.10389509,0
+AEP.US,D,19720426,000000,1.33223,1.34501,1.33223,1.33223,77226.472171946,0
+AEP.US,D,19720427,000000,1.33223,1.35159,1.33223,1.35159,71004.5691289,0
+AEP.US,D,19720428,000000,1.35159,1.37126,1.34501,1.37126,63080.696859071,0
+AEP.US,D,19720501,000000,1.37126,1.39033,1.36437,1.37705,86082.205656201,0
+AEP.US,D,19720502,000000,1.37705,1.40291,1.37705,1.39642,62304.484952296,0
+AEP.US,D,19720503,000000,1.39642,1.40291,1.39033,1.40291,36047.565799093,0
+AEP.US,D,19720504,000000,1.42227,1.42227,1.39642,1.41598,34959.037961281,0
+AEP.US,D,19720505,000000,1.41598,1.42227,1.40291,1.40291,51428.362415802,0
+AEP.US,D,19720508,000000,1.40291,1.4093,1.38325,1.40291,105503.78037739,0
+AEP.US,D,19720509,000000,1.39033,1.39033,1.35798,1.37705,48945.09470356,0
+AEP.US,D,19720510,000000,1.37705,1.38325,1.36437,1.37126,43038.559538759,0
+AEP.US,D,19720511,000000,1.37126,1.39033,1.36437,1.38325,43038.559538759,0
+AEP.US,D,19720512,000000,1.38325,1.38325,1.37126,1.38325,50036.674488581,0
+AEP.US,D,19720515,000000,1.38325,1.40291,1.37126,1.39033,61683.922353169,0
+AEP.US,D,19720516,000000,1.39033,1.39642,1.37126,1.37705,48016.285436343,0
+AEP.US,D,19720517,000000,1.37705,1.39642,1.37126,1.39642,24706.529971122,0
+AEP.US,D,19720518,000000,1.39642,1.39642,1.37705,1.37705,51119.098431975,0
+AEP.US,D,19720519,000000,1.37705,1.39033,1.36437,1.37126,68837.686610639,0
+AEP.US,D,19720522,000000,1.37126,1.39033,1.37126,1.37705,56247.387058527,0
+AEP.US,D,19720523,000000,1.37705,1.38325,1.36437,1.37705,38067.954851331,0
+AEP.US,D,19720524,000000,1.37705,1.38325,1.35798,1.36437,39622.413296355,0
+AEP.US,D,19720525,000000,1.36437,1.37126,1.35798,1.36437,81420.864952599,0
+AEP.US,D,19720526,000000,1.36437,1.37126,1.35798,1.36437,48016.285436343,0
+AEP.US,D,19720530,000000,1.36437,1.37126,1.35159,1.35798,89500.386530077,0
+AEP.US,D,19720531,000000,1.35798,1.35798,1.34501,1.35159,78308.89611534,0
+AEP.US,D,19720601,000000,1.35159,1.36437,1.35159,1.35798,96957.310876958,0
+AEP.US,D,19720602,000000,1.35798,1.37126,1.34501,1.35798,66348.31500398,0
+AEP.US,D,19720605,000000,1.35798,1.36437,1.33223,1.33853,43818.840708481,0
+AEP.US,D,19720606,000000,1.33853,1.34501,1.31926,1.32594,65878.315133822,0
+AEP.US,D,19720607,000000,1.32594,1.33223,1.31297,1.33223,47703.969505307,0
+AEP.US,D,19720608,000000,1.33223,1.33223,1.31297,1.31926,84063.851235436,0
+AEP.US,D,19720609,000000,1.31926,1.32594,1.31297,1.31926,45685.615084542,0
+AEP.US,D,19720612,000000,1.31926,1.33223,1.31297,1.31926,53602.366144217,0
+AEP.US,D,19720613,000000,1.31926,1.32594,1.30638,1.31297,78624.263993584,0
+AEP.US,D,19720614,000000,1.31297,1.33223,1.30638,1.31926,109694.10389509,0
+AEP.US,D,19720615,000000,1.31297,1.31297,1.30028,1.31297,82972.271450415,0
+AEP.US,D,19720616,000000,1.31297,1.32594,1.30638,1.31926,36826.829653078,0
+AEP.US,D,19720619,000000,1.31926,1.32594,1.30638,1.30638,53142.539431422,0
+AEP.US,D,19720620,000000,1.30638,1.31926,1.30028,1.31926,51428.362415802,0
+AEP.US,D,19720621,000000,1.31926,1.31926,1.30638,1.31297,72563.096836871,0
+AEP.US,D,19720622,000000,1.31297,1.31926,1.30638,1.31926,53762.084714812,0
+AEP.US,D,19720623,000000,1.31926,1.31926,1.30028,1.30638,59040.936070332,0
+AEP.US,D,19720626,000000,1.30638,1.32594,1.2935,1.32594,32789.103495811,0
+AEP.US,D,19720627,000000,1.32594,1.33223,1.31297,1.32594,48016.285436343,0
+AEP.US,D,19720628,000000,1.31926,1.31926,1.31297,1.31926,44907.368546293,0
+AEP.US,D,19720629,000000,1.31926,1.33853,1.31926,1.32594,34339.492677891,0
+AEP.US,D,19720630,000000,1.33223,1.35159,1.33223,1.33853,43661.156769359,0
+AEP.US,D,19720703,000000,1.33853,1.36437,1.33223,1.35798,36512.479090569,0
+AEP.US,D,19720705,000000,1.35798,1.37126,1.35159,1.35798,54540.331253061,0
+AEP.US,D,19720706,000000,1.37126,1.40291,1.37126,1.39642,56558.685673826,0
+AEP.US,D,19720707,000000,1.40291,1.40291,1.37126,1.37705,66501.929680157,0
+AEP.US,D,19720710,000000,1.38325,1.39642,1.38325,1.39033,33563.280771115,0
+AEP.US,D,19720711,000000,1.39033,1.39033,1.37126,1.37705,37444.340304995,0
+AEP.US,D,19720712,000000,1.38325,1.39642,1.38325,1.39033,50036.674488581,0
+AEP.US,D,19720713,000000,1.39033,1.39033,1.37126,1.37126,36826.829653078,0
+AEP.US,D,19720714,000000,1.37126,1.39033,1.36437,1.39033,24552.915294946,0
+AEP.US,D,19720717,000000,1.39033,1.40291,1.38325,1.39642,38381.288098102,0
+AEP.US,D,19720718,000000,1.39033,1.39033,1.37126,1.37705,21751.22775725,0
+AEP.US,D,19720719,000000,1.37705,1.39642,1.37705,1.39033,84684.413834562,0
+AEP.US,D,19720720,000000,1.39033,1.39033,1.37126,1.37705,42571.61161581,0
+AEP.US,D,19720721,000000,1.37705,1.39642,1.37705,1.39642,124460.4418071,0
+AEP.US,D,19720724,000000,1.39642,1.39642,1.37705,1.39033,33094.298216693,0
+AEP.US,D,19720725,000000,1.39033,1.39033,1.37126,1.38325,62460.134259945,0
+AEP.US,D,19720726,000000,1.38325,1.39033,1.36437,1.37705,35892.933807179,0
+AEP.US,D,19720727,000000,1.37705,1.38325,1.36437,1.37126,23458.283562716,0
+AEP.US,D,19720728,000000,1.37126,1.37126,1.36437,1.37126,36047.565799093,0
+AEP.US,D,19720731,000000,1.37126,1.38325,1.35159,1.37126,58579.074726064,0
+AEP.US,D,19720801,000000,1.37126,1.37705,1.35798,1.37705,59976.866547703,0
+AEP.US,D,19720802,000000,1.37705,1.38325,1.37126,1.37126,47079.337643235,0
+AEP.US,D,19720803,000000,1.38325,1.41598,1.38325,1.39642,174025.08179405,0
+AEP.US,D,19720804,000000,1.41598,1.41598,1.40291,1.40291,40709.923818431,0
+AEP.US,D,19720807,000000,1.40291,1.41598,1.40291,1.40291,24082.915424788,0
+AEP.US,D,19720808,000000,1.40291,1.41598,1.38325,1.38325,32161.419686531,0
+AEP.US,D,19720809,000000,1.38325,1.38325,1.35798,1.36437,44750.701922907,0
+AEP.US,D,19720810,000000,1.36437,1.38325,1.36437,1.37705,30299.731889151,0
+AEP.US,D,19720811,000000,1.37705,1.39033,1.36437,1.38325,20818.349227088,0
+AEP.US,D,19720814,000000,1.38325,1.4093,1.37126,1.39642,52828.188868913,0
+AEP.US,D,19720815,000000,1.39642,1.42227,1.37705,1.41598,63080.696859071,0
+AEP.US,D,19720816,000000,1.41598,1.44154,1.40291,1.42227,48477.129464875,0
+AEP.US,D,19720817,000000,1.42227,1.42846,1.41598,1.41598,34496.159301276,0
+AEP.US,D,19720818,000000,1.41598,1.42227,1.40291,1.4093,28277.30820544,0
+AEP.US,D,19720821,000000,1.4093,1.41598,1.38325,1.39642,45992.844436896,0
+AEP.US,D,19720822,000000,1.39642,1.41598,1.39033,1.41598,47079.337643235,0
+AEP.US,D,19720823,000000,1.41598,1.42227,1.4093,1.42227,27968.044221614,0
+AEP.US,D,19720824,000000,1.42227,1.42227,1.39642,1.40291,32478.822196247,0
+AEP.US,D,19720825,000000,1.40291,1.4093,1.38325,1.40291,24706.529971122,0
+AEP.US,D,19720828,000000,1.40291,1.41598,1.39033,1.39642,35271.353892317,0
+AEP.US,D,19720829,000000,1.39642,1.4093,1.39642,1.40291,20044.171951785,0
+AEP.US,D,19720830,000000,1.40291,1.40291,1.38325,1.39033,42417.996939633,0
+AEP.US,D,19720831,000000,1.39033,1.39642,1.38325,1.39642,25011.724692004,0
+AEP.US,D,19720901,000000,1.39642,1.40291,1.38325,1.39642,29057.589375162,0
+AEP.US,D,19720905,000000,1.39642,1.40291,1.39033,1.40291,33563.280771115,0
+AEP.US,D,19720906,000000,1.40291,1.4093,1.39033,1.40291,22998.45684992,0
+AEP.US,D,19720907,000000,1.40291,1.4093,1.39033,1.39642,50036.674488581,0
+AEP.US,D,19720908,000000,1.39642,1.4093,1.39033,1.4093,20973.998534737,0
+AEP.US,D,19720911,000000,1.4093,1.42227,1.39642,1.40291,53142.539431422,0
+AEP.US,D,19720912,000000,1.40291,1.41598,1.39642,1.40291,35429.037831438,0
+AEP.US,D,19720913,000000,1.40291,1.41598,1.39033,1.41598,33872.544754941,0
+AEP.US,D,19720914,000000,1.41598,1.41598,1.40291,1.41598,26256.919153203,0
+AEP.US,D,19720915,000000,1.41598,1.42227,1.40291,1.4093,35583.669823352,0
+AEP.US,D,19720918,000000,1.4093,1.41598,1.4093,1.41598,27187.763051893,0
+AEP.US,D,19720919,000000,1.41598,1.41598,1.36437,1.38325,668760.98407958,0
+AEP.US,D,19720920,000000,1.38325,1.39033,1.37705,1.39033,40561.395720935,0
+AEP.US,D,19720921,000000,1.39033,1.39033,1.37126,1.37705,96646.012261658,0
+AEP.US,D,19720922,000000,1.37705,1.37705,1.36437,1.37705,63080.696859071,0
+AEP.US,D,19720925,000000,1.37705,1.38325,1.36437,1.36437,34959.037961281,0
+AEP.US,D,19720926,000000,1.36437,1.37705,1.36437,1.36437,24237.547416701,0
+AEP.US,D,19720927,000000,1.36437,1.38325,1.36437,1.37705,43038.559538759,0
+AEP.US,D,19720928,000000,1.37705,1.37705,1.36437,1.36437,27657.76292205,0
+AEP.US,D,19720929,000000,1.36437,1.38325,1.36437,1.37126,31696.506395053,0
+AEP.US,D,19721002,000000,1.37126,1.38325,1.36437,1.37126,43818.840708481,0
+AEP.US,D,19721003,000000,1.37126,1.37705,1.36437,1.37705,33872.544754941,0
+AEP.US,D,19721004,000000,1.37705,1.38325,1.37126,1.37705,56398.967103231,0
+AEP.US,D,19721005,000000,1.37705,1.39642,1.37705,1.38325,76448.225633697,0
+AEP.US,D,19721006,000000,1.38325,1.4093,1.38325,1.39642,34959.037961281,0
+AEP.US,D,19721009,000000,1.40291,1.41598,1.40291,1.41598,23931.335380083,0
+AEP.US,D,19721010,000000,1.41598,1.41598,1.40291,1.40291,60905.67581492,0
+AEP.US,D,19721011,000000,1.40291,1.42227,1.40291,1.42227,34496.159301276,0
+AEP.US,D,19721012,000000,1.41598,1.41598,1.40291,1.40291,90124.001076413,0
+AEP.US,D,19721013,000000,1.39642,1.39642,1.38325,1.38325,177752.52665175,0
+AEP.US,D,19721016,000000,1.38325,1.39642,1.38325,1.39033,30145.099897238,0
+AEP.US,D,19721017,000000,1.39033,1.39642,1.37705,1.39033,44596.069930993,0
+AEP.US,D,19721018,000000,1.39033,1.4093,1.39033,1.40291,181328.39146475,0
+AEP.US,D,19721019,000000,1.40291,1.4093,1.40291,1.4093,43195.226162146,0
+AEP.US,D,19721020,000000,1.4093,1.41598,1.39642,1.40291,23775.686072433,0
+AEP.US,D,19721023,000000,1.40291,1.42846,1.40291,1.41598,32161.419686531,0
+AEP.US,D,19721024,000000,1.41598,1.42846,1.4093,1.42846,56712.300350003,0
+AEP.US,D,19721025,000000,1.42846,1.45442,1.42846,1.44154,68211.020117096,0
+AEP.US,D,19721026,000000,1.44154,1.48036,1.44154,1.47369,115604.70832284,0
+AEP.US,D,19721027,000000,1.47369,1.49314,1.47369,1.49314,134871.65105211,0
+AEP.US,D,19721030,000000,1.49314,1.49943,1.48036,1.48656,78308.89611534,0
+AEP.US,D,19721031,000000,1.48036,1.48036,1.4611,1.48036,38999.816065756,0
+AEP.US,D,19721101,000000,1.48036,1.52539,1.47369,1.5191,246127.33460239,0
+AEP.US,D,19721102,000000,1.5191,1.52539,1.50602,1.5191,99603.349107003,0
+AEP.US,D,19721103,000000,1.5191,1.5191,1.49943,1.51231,90428.178481558,0
+AEP.US,D,19721106,000000,1.51231,1.51231,1.49314,1.51231,116999.44819727,0
+AEP.US,D,19721108,000000,1.51231,1.52539,1.49314,1.50602,47392.670890007,0
+AEP.US,D,19721109,000000,1.50602,1.51231,1.48036,1.51231,39309.080049583,0
+AEP.US,D,19721110,000000,1.51231,1.52539,1.50602,1.51231,76448.225633697,0
+AEP.US,D,19721113,000000,1.51231,1.52539,1.50602,1.50602,58420.373471205,0
+AEP.US,D,19721114,000000,1.50602,1.53168,1.50602,1.5191,121043.27824896,0
+AEP.US,D,19721115,000000,1.5191,1.54465,1.5191,1.52539,75516.364419271,0
+AEP.US,D,19721116,000000,1.52539,1.55094,1.52539,1.55094,73963.940605719,0
+AEP.US,D,19721117,000000,1.55094,1.57041,1.55094,1.55763,66032.947125735,0
+AEP.US,D,19721120,000000,1.55763,1.5769,1.53836,1.5769,58267.776110764,0
+AEP.US,D,19721121,000000,1.5769,1.6345,1.5769,1.6345,150409.11429221,0
+AEP.US,D,19721122,000000,1.6345,1.65425,1.62172,1.62172,92140.320865706,0
+AEP.US,D,19721124,000000,1.62172,1.64767,1.62172,1.64767,164548.78571067,0
+AEP.US,D,19721127,000000,1.64767,1.64767,1.60904,1.62172,68371.756003426,0
+AEP.US,D,19721128,000000,1.62172,1.6284,1.61553,1.62172,53300.223370544,0
+AEP.US,D,19721129,000000,1.62172,1.6284,1.58938,1.59597,40709.923818431,0
+AEP.US,D,19721130,000000,1.59597,1.60904,1.57041,1.58339,39622.413296355,0
+AEP.US,D,19721201,000000,1.58339,1.60265,1.5769,1.5769,49411.025310773,0
+AEP.US,D,19721204,000000,1.5769,1.59597,1.57041,1.57041,58734.724033714,0
+AEP.US,D,19721205,000000,1.57041,1.58938,1.57041,1.57041,40561.395720935,0
+AEP.US,D,19721206,000000,1.5769,1.60265,1.5769,1.60265,48168.882796784,0
+AEP.US,D,19721207,000000,1.60265,1.60904,1.59597,1.60904,40709.923818431,0
+AEP.US,D,19721208,000000,1.60904,1.60904,1.58938,1.58938,47392.670890007,0
+AEP.US,D,19721211,000000,1.58938,1.60904,1.58339,1.60265,205107.12948439,0
+AEP.US,D,19721212,000000,1.60265,1.60904,1.58339,1.58339,41641.785032857,0
+AEP.US,D,19721213,000000,1.58339,1.58938,1.57041,1.57041,67122.492279284,0
+AEP.US,D,19721214,000000,1.57041,1.57041,1.53836,1.54465,66348.31500398,0
+AEP.US,D,19721215,000000,1.54465,1.55094,1.53168,1.54465,54540.331253061,0
+AEP.US,D,19721218,000000,1.54465,1.54465,1.53168,1.54465,39622.413296355,0
+AEP.US,D,19721219,000000,1.54465,1.54465,1.53168,1.53168,54851.62986836,0
+AEP.US,D,19721220,000000,1.53168,1.53836,1.52539,1.52539,43661.156769359,0
+AEP.US,D,19721221,000000,1.52539,1.53168,1.51231,1.51231,31540.857087404,0
+AEP.US,D,19721222,000000,1.51231,1.53168,1.50602,1.53168,27346.464306751,0
+AEP.US,D,19721226,000000,1.53168,1.53836,1.52539,1.53168,22219.192995936,0
+AEP.US,D,19721227,000000,1.53168,1.53836,1.51231,1.52539,37444.340304995,0
+AEP.US,D,19721229,000000,1.53168,1.55094,1.53168,1.55094,45368.212574824,0
+AEP.US,D,19730102,000000,1.56382,1.58938,1.56382,1.5769,47543.233618976,0
+AEP.US,D,19730103,000000,1.5769,1.58339,1.56382,1.57041,37289.708313082,0
+AEP.US,D,19730104,000000,1.57041,1.58339,1.53836,1.54465,52054.01159361,0
+AEP.US,D,19730105,000000,1.54465,1.54465,1.52539,1.52539,31851.138386967,0
+AEP.US,D,19730108,000000,1.52539,1.53168,1.49943,1.50602,58420.373471205,0
+AEP.US,D,19730109,000000,1.49943,1.49943,1.48036,1.48656,50815.938342566,0
+AEP.US,D,19730110,000000,1.48656,1.49314,1.4611,1.49314,169678.09165295,0
+AEP.US,D,19730111,000000,1.49314,1.50602,1.48656,1.49314,98665.38399816,0
+AEP.US,D,19730112,000000,1.49314,1.50602,1.47369,1.48656,65573.12041294,0
+AEP.US,D,19730115,000000,1.48656,1.49943,1.47369,1.48656,60905.67581492,0
+AEP.US,D,19730116,000000,1.48036,1.48036,1.44823,1.4673,100688.82499761,0
+AEP.US,D,19730117,000000,1.4673,1.48656,1.4611,1.48656,54226.998006289,0
+AEP.US,D,19730118,000000,1.48656,1.49314,1.48036,1.48036,36203.215106742,0
+AEP.US,D,19730119,000000,1.48036,1.48656,1.4611,1.48656,52673.556877,0
+AEP.US,D,19730122,000000,1.48656,1.50602,1.48036,1.48656,40709.923818431,0
+AEP.US,D,19730123,000000,1.48656,1.50602,1.4673,1.4673,56869.984289126,0
+AEP.US,D,19730124,000000,1.4673,1.47369,1.4611,1.4673,31386.225095491,0
+AEP.US,D,19730126,000000,1.4673,1.48656,1.45442,1.48656,52673.556877,0
+AEP.US,D,19730129,000000,1.48656,1.50602,1.48036,1.49314,36358.864414392,0
+AEP.US,D,19730130,000000,1.49314,1.50602,1.48656,1.49314,39153.430741933,0
+AEP.US,D,19730131,000000,1.49314,1.52539,1.49314,1.5191,35429.037831438,0
+AEP.US,D,19730201,000000,1.5191,1.53836,1.51231,1.51231,36670.163029691,0
+AEP.US,D,19730202,000000,1.51231,1.5191,1.49314,1.51231,76604.892257083,0
+AEP.US,D,19730205,000000,1.52539,1.52539,1.50602,1.50602,31851.138386967,0
+AEP.US,D,19730206,000000,1.50602,1.50602,1.49314,1.50602,38537.954721489,0
+AEP.US,D,19730207,000000,1.50602,1.51231,1.49314,1.50602,34649.773977454,0
+AEP.US,D,19730208,000000,1.50602,1.50602,1.49314,1.49314,33563.280771115,0
+AEP.US,D,19730209,000000,1.49314,1.50602,1.48656,1.49314,24082.915424788,0
+AEP.US,D,19730212,000000,1.49314,1.50602,1.48656,1.50602,28741.204181181,0
+AEP.US,D,19730213,000000,1.50602,1.5191,1.49314,1.49314,45842.281707928,0
+AEP.US,D,19730214,000000,1.49314,1.49943,1.48036,1.48036,58888.338709891,0
+AEP.US,D,19730215,000000,1.48036,1.48656,1.4673,1.47369,40088.343903568,0
+AEP.US,D,19730216,000000,1.47369,1.47369,1.45442,1.45442,56398.967103231,0
+AEP.US,D,19730220,000000,1.45442,1.4673,1.44823,1.45442,71164.287699496,0
+AEP.US,D,19730221,000000,1.45442,1.45442,1.43515,1.45442,52054.01159361,0
+AEP.US,D,19730222,000000,1.45442,1.45442,1.42846,1.43515,29519.450719429,0
+AEP.US,D,19730223,000000,1.43515,1.44823,1.42846,1.44823,37137.11095264,0
+AEP.US,D,19730226,000000,1.44823,1.44823,1.42846,1.44154,33252.999471551,0
+AEP.US,D,19730227,000000,1.44154,1.44154,1.41598,1.41598,32478.822196247,0
+AEP.US,D,19730228,000000,1.41598,1.44154,1.41598,1.43515,34339.492677891,0
+AEP.US,D,19730301,000000,1.43515,1.43515,1.42846,1.43515,39776.027972533,0
+AEP.US,D,19730302,000000,1.43515,1.43515,1.41598,1.43515,40088.343903568,0
+AEP.US,D,19730305,000000,1.43515,1.43515,1.41598,1.43515,186919.55875131,0
+AEP.US,D,19730306,000000,1.42846,1.42846,1.40291,1.41598,67122.492279284,0
+AEP.US,D,19730307,000000,1.41598,1.41598,1.40291,1.4093,41333.538364766,0
+AEP.US,D,19730308,000000,1.4093,1.4093,1.39033,1.40291,45214.597898648,0
+AEP.US,D,19730309,000000,1.40291,1.41598,1.40291,1.41598,22219.192995936,0
+AEP.US,D,19730312,000000,1.41598,1.41598,1.39033,1.40291,43973.472700394,0
+AEP.US,D,19730313,000000,1.40291,1.41598,1.39642,1.4093,38381.288098102,0
+AEP.US,D,19730314,000000,1.4093,1.41598,1.40291,1.4093,45685.615084542,0
+AEP.US,D,19730315,000000,1.40291,1.40291,1.39642,1.39642,77533.7015243,0
+AEP.US,D,19730316,000000,1.39642,1.39642,1.37705,1.37705,67903.790764741,0
+AEP.US,D,19730319,000000,1.37705,1.39033,1.37126,1.37705,51584.011723451,0
+AEP.US,D,19730320,000000,1.37705,1.38325,1.37126,1.38325,36512.479090569,0
+AEP.US,D,19730321,000000,1.38325,1.38325,1.37126,1.37126,108145.74934448,0
+AEP.US,D,19730322,000000,1.37126,1.37126,1.34501,1.35159,96024.432346796,0
+AEP.US,D,19730323,000000,1.35159,1.37126,1.35159,1.35798,62151.887591855,0
+AEP.US,D,19730326,000000,1.35798,1.37126,1.35159,1.35159,40863.538494608,0
+AEP.US,D,19730327,000000,1.35159,1.36437,1.35159,1.36437,87945.928085053,0
+AEP.US,D,19730328,000000,1.35798,1.35798,1.33853,1.34501,82664.024782324,0
+AEP.US,D,19730329,000000,1.33853,1.33853,1.32594,1.33853,90274.563805381,0
+AEP.US,D,19730330,000000,1.33853,1.33853,1.32594,1.33223,70391.127739929,0
+AEP.US,D,19730402,000000,1.33223,1.33223,1.32594,1.33223,79553.073260802,0
+AEP.US,D,19730403,000000,1.33223,1.33223,1.32594,1.33223,79398.441268888,0
+AEP.US,D,19730404,000000,1.33223,1.33223,1.32594,1.33223,94780.255201334,0
+AEP.US,D,19730405,000000,1.33223,1.33853,1.32594,1.33853,115914.98962241,0
+AEP.US,D,19730406,000000,1.33853,1.33853,1.32594,1.33223,112338.10749367,0
+AEP.US,D,19730409,000000,1.33223,1.33853,1.32594,1.33853,104882.20046253,0
+AEP.US,D,19730410,000000,1.33853,1.35798,1.33853,1.35798,142952.18994532,0
+AEP.US,D,19730411,000000,1.35798,1.35798,1.34501,1.35159,167656.68528497,0
+AEP.US,D,19730412,000000,1.35159,1.38325,1.35159,1.38325,154137.57646565,0
+AEP.US,D,19730413,000000,1.38325,1.39642,1.37705,1.38325,89188.070599042,0
+AEP.US,D,19730416,000000,1.38325,1.39033,1.37705,1.39033,62927.082182894,0
+AEP.US,D,19730417,000000,1.38325,1.38325,1.37126,1.38325,85309.045696633,0
+AEP.US,D,19730418,000000,1.37705,1.37705,1.37126,1.37705,63400.134000261,0
+AEP.US,D,19730419,000000,1.37705,1.37705,1.34501,1.36437,219710.69687859,0
+AEP.US,D,19730423,000000,1.36437,1.37126,1.35798,1.36437,100996.05434996,0
+AEP.US,D,19730424,000000,1.36437,1.37705,1.36437,1.37126,78777.878669761,0
+AEP.US,D,19730425,000000,1.37126,1.37705,1.35798,1.36437,100533.17568996,0
+AEP.US,D,19730426,000000,1.36437,1.37126,1.35798,1.37126,69612.881201679,0
+AEP.US,D,19730427,000000,1.37126,1.37126,1.36437,1.36437,54383.664629675,0
+AEP.US,D,19730430,000000,1.36437,1.37126,1.35159,1.37126,58579.074726064,0
+AEP.US,D,19730501,000000,1.37126,1.37705,1.35798,1.37126,67436.842841792,0
+AEP.US,D,19730502,000000,1.37126,1.37705,1.36437,1.37705,59040.936070332,0
+AEP.US,D,19730503,000000,1.37705,1.39033,1.37126,1.39033,86390.452324292,0
+AEP.US,D,19730504,000000,1.40291,1.40291,1.39033,1.39642,77226.472171946,0
+AEP.US,D,19730507,000000,1.39642,1.4093,1.39033,1.40291,68989.266655344,0
+AEP.US,D,19730508,000000,1.40291,1.40291,1.39033,1.39642,53921.803285407,0
+AEP.US,D,19730509,000000,1.39642,1.40291,1.39033,1.39033,70229.374537861,0
+AEP.US,D,19730510,000000,1.39033,1.40291,1.39033,1.39033,50188.254533286,0
+AEP.US,D,19730511,000000,1.39033,1.39642,1.39033,1.39033,49411.025310773,0
+AEP.US,D,19730514,000000,1.39033,1.39642,1.38325,1.38325,43348.840838323,0
+AEP.US,D,19730515,000000,1.38325,1.39033,1.37705,1.39033,108460.099907,0
+AEP.US,D,19730516,000000,1.39033,1.39033,1.37705,1.37705,59198.620009454,0
+AEP.US,D,19730517,000000,1.37705,1.38325,1.37126,1.37126,48168.882796784,0
+AEP.US,D,19730518,000000,1.37126,1.37705,1.35798,1.36437,78936.579924621,0
+AEP.US,D,19730521,000000,1.36437,1.36437,1.35159,1.35798,77226.472171946,0
+AEP.US,D,19730522,000000,1.35798,1.37126,1.35798,1.36437,65878.315133822,0
+AEP.US,D,19730523,000000,1.36437,1.37705,1.35798,1.37705,71324.00627009,0
+AEP.US,D,19730524,000000,1.37705,1.39033,1.37126,1.39033,38067.954851331,0
+AEP.US,D,19730525,000000,1.39033,1.4093,1.39033,1.40291,71629.200990972,0
+AEP.US,D,19730529,000000,1.40291,1.4093,1.39642,1.39642,28591.658767948,0
+AEP.US,D,19730530,000000,1.39642,1.40291,1.39033,1.39642,60133.533171089,0
+AEP.US,D,19730531,000000,1.39642,1.39642,1.39033,1.39642,41641.785032857,0
+AEP.US,D,19730601,000000,1.39642,1.40291,1.39033,1.39642,43348.840838323,0
+AEP.US,D,19730604,000000,1.39642,1.40291,1.39033,1.39033,31540.857087404,0
+AEP.US,D,19730605,000000,1.39033,1.41598,1.39033,1.41598,78777.878669761,0
+AEP.US,D,19730606,000000,1.41598,1.42227,1.4093,1.42227,50653.167824762,0
+AEP.US,D,19730607,000000,1.42227,1.43515,1.41598,1.42846,39309.080049583,0
+AEP.US,D,19730608,000000,1.42846,1.43515,1.42227,1.43515,39153.430741933,0
+AEP.US,D,19730611,000000,1.43515,1.44154,1.42227,1.44154,33872.544754941,0
+AEP.US,D,19730612,000000,1.44154,1.45442,1.42846,1.44823,63400.134000261,0
+AEP.US,D,19730613,000000,1.44823,1.44823,1.42846,1.43515,38688.517450457,0
+AEP.US,D,19730614,000000,1.43515,1.44823,1.42846,1.43515,36982.478960728,0
+AEP.US,D,19730615,000000,1.43515,1.43515,1.42227,1.42846,28121.658897791,0
+AEP.US,D,19730618,000000,1.42846,1.43515,1.42227,1.42846,31232.610419313,0
+AEP.US,D,19730619,000000,1.42846,1.43515,1.41598,1.42846,56398.967103231,0
+AEP.US,D,19730620,000000,1.42846,1.43515,1.41598,1.41598,89655.018521991,0
+AEP.US,D,19730621,000000,1.41598,1.42227,1.41598,1.41598,22373.824987849,0
+AEP.US,D,19730622,000000,1.41598,1.43515,1.4093,1.41598,363279.38016009,0
+AEP.US,D,19730625,000000,1.41598,1.42227,1.40291,1.41598,26106.356424234,0
+AEP.US,D,19730626,000000,1.41598,1.42227,1.39642,1.42227,29519.450719429,0
+AEP.US,D,19730627,000000,1.42227,1.42227,1.4093,1.42227,27187.763051893,0
+AEP.US,D,19730628,000000,1.42227,1.44154,1.41598,1.42227,25639.408501285,0
+AEP.US,D,19730629,000000,1.42227,1.42846,1.41598,1.42227,324590.86270963,0
+AEP.US,D,19730702,000000,1.42227,1.42227,1.39642,1.4093,56398.967103231,0
+AEP.US,D,19730703,000000,1.4093,1.4093,1.39033,1.39033,35271.353892317,0
+AEP.US,D,19730705,000000,1.39033,1.40291,1.39033,1.39642,60133.533171089,0
+AEP.US,D,19730706,000000,1.39642,1.40291,1.37705,1.37705,43818.840708481,0
+AEP.US,D,19730709,000000,1.38325,1.4093,1.38325,1.4093,57025.633596776,0
+AEP.US,D,19730710,000000,1.4093,1.4093,1.39642,1.40291,33563.280771115,0
+AEP.US,D,19730711,000000,1.4093,1.42846,1.4093,1.42846,40709.923818431,0
+AEP.US,D,19730712,000000,1.42846,1.43515,1.4093,1.43515,41018.170486522,0
+AEP.US,D,19730713,000000,1.42846,1.42846,1.41598,1.42846,60602.515725511,0
+AEP.US,D,19730716,000000,1.42846,1.42846,1.4093,1.42846,40561.395720935,0
+AEP.US,D,19730717,000000,1.42846,1.42846,1.41598,1.42227,31540.857087404,0
+AEP.US,D,19730718,000000,1.42227,1.42846,1.41598,1.42227,36358.864414392,0
+AEP.US,D,19730719,000000,1.42227,1.42227,1.4093,1.41598,52054.01159361,0
+AEP.US,D,19730720,000000,1.41598,1.42227,1.40291,1.4093,19112.310737358,0
+AEP.US,D,19730723,000000,1.4093,1.4093,1.39642,1.39642,52979.768913618,0
+AEP.US,D,19730724,000000,1.39642,1.41598,1.39642,1.41598,43508.559408918,0
+AEP.US,D,19730725,000000,1.41598,1.44154,1.41598,1.43515,77688.333516213,0
+AEP.US,D,19730726,000000,1.43515,1.44154,1.42227,1.42846,27499.061667192,0
+AEP.US,D,19730727,000000,1.42846,1.43515,1.4093,1.4093,41333.538364766,0
+AEP.US,D,19730730,000000,1.4093,1.42846,1.40291,1.42227,45060.983222471,0
+AEP.US,D,19730731,000000,1.42227,1.43515,1.41598,1.41598,46925.722967058,0
+AEP.US,D,19730801,000000,1.4093,1.4093,1.39033,1.40291,68371.756003426,0
+AEP.US,D,19730802,000000,1.40291,1.40291,1.37705,1.37705,60905.67581492,0
+AEP.US,D,19730803,000000,1.37705,1.40291,1.37705,1.39033,35114.68726893,0
+AEP.US,D,19730806,000000,1.4093,1.4093,1.38325,1.4093,70229.374537861,0
+AEP.US,D,19730807,000000,1.40291,1.40291,1.37126,1.37126,104261.6378634,0
+AEP.US,D,19730808,000000,1.37126,1.37705,1.36437,1.37126,30921.311804014,0
+AEP.US,D,19730809,000000,1.37126,1.38325,1.35159,1.36437,57490.546888252,0
+AEP.US,D,19730810,000000,1.35159,1.35159,1.33853,1.34501,47392.670890007,0
+AEP.US,D,19730813,000000,1.33853,1.33853,1.32594,1.33223,67122.492279284,0
+AEP.US,D,19730814,000000,1.33223,1.33223,1.31297,1.31926,73335.239480702,0
+AEP.US,D,19730815,000000,1.31926,1.33223,1.31297,1.31926,76604.892257083,0
+AEP.US,D,19730816,000000,1.31926,1.33223,1.31297,1.31297,67903.790764741,0
+AEP.US,D,19730817,000000,1.31297,1.33853,1.31297,1.33223,72101.235492603,0
+AEP.US,D,19730820,000000,1.33223,1.33853,1.33223,1.33223,45368.212574824,0
+AEP.US,D,19730821,000000,1.33223,1.33223,1.31297,1.32594,63707.363352616,0
+AEP.US,D,19730822,000000,1.32594,1.32594,1.31297,1.31926,65573.12041294,0
+AEP.US,D,19730823,000000,1.31926,1.33223,1.31297,1.33223,63080.696859071,0
+AEP.US,D,19730824,000000,1.33223,1.35159,1.32594,1.33853,141865.69673899,0
+AEP.US,D,19730827,000000,1.33853,1.34501,1.33223,1.33853,34339.492677891,0
+AEP.US,D,19730828,000000,1.33853,1.35159,1.33853,1.35159,77226.472171946,0
+AEP.US,D,19730829,000000,1.35159,1.36437,1.34501,1.35159,96182.116285917,0
+AEP.US,D,19730830,000000,1.35159,1.37126,1.35159,1.36437,86704.8028868,0
+AEP.US,D,19730831,000000,1.36437,1.37126,1.36437,1.36437,50815.938342566,0
+AEP.US,D,19730904,000000,1.36437,1.38325,1.36437,1.37126,86859.434878713,0
+AEP.US,D,19730905,000000,1.37126,1.40291,1.37126,1.40291,61063.359754043,0
+AEP.US,D,19730906,000000,1.40291,1.42846,1.40291,1.42846,96335.730962095,0
+AEP.US,D,19730907,000000,1.42846,1.42846,1.4093,1.4093,62618.835514804,0
+AEP.US,D,19730910,000000,1.4093,1.4093,1.40291,1.4093,55159.876536451,0
+AEP.US,D,19730911,000000,1.4093,1.41598,1.39642,1.39642,65878.315133822,0
+AEP.US,D,19730912,000000,1.39642,1.42227,1.39642,1.41598,35429.037831438,0
+AEP.US,D,19730913,000000,1.41598,1.41598,1.40291,1.40291,45368.212574824,0
+AEP.US,D,19730914,000000,1.4093,1.42227,1.4093,1.42227,45368.212574824,0
+AEP.US,D,19730917,000000,1.42227,1.44154,1.41598,1.42227,67748.141457092,0
+AEP.US,D,19730918,000000,1.42227,1.43515,1.41598,1.42227,62000.30754715,0
+AEP.US,D,19730919,000000,1.42227,1.44823,1.42227,1.43515,223279.44048143,0
+AEP.US,D,19730920,000000,1.43515,1.44154,1.39642,1.41598,111093.9303482,0
+AEP.US,D,19730921,000000,1.41598,1.43515,1.41598,1.43515,159109.19846881,0
+AEP.US,D,19730924,000000,1.43515,1.44823,1.42846,1.44823,66658.596303544,0
+AEP.US,D,19730925,000000,1.44823,1.44823,1.42846,1.44154,63553.748676439,0
+AEP.US,D,19730926,000000,1.44154,1.4611,1.44154,1.4611,64948.488550869,0
+AEP.US,D,19730927,000000,1.4611,1.49943,1.4611,1.49943,78624.263993584,0
+AEP.US,D,19730928,000000,1.49943,1.50602,1.48036,1.49943,50815.938342566,0
+AEP.US,D,19731001,000000,1.49943,1.50602,1.4673,1.49943,49722.323926072,0
+AEP.US,D,19731002,000000,1.49943,1.49943,1.48036,1.49943,63863.012660265,0
+AEP.US,D,19731003,000000,1.49943,1.49943,1.48036,1.49314,54851.62986836,0
+AEP.US,D,19731004,000000,1.49314,1.49314,1.4673,1.49314,38842.132126634,0
+AEP.US,D,19731005,000000,1.49314,1.49943,1.4673,1.48656,63707.363352616,0
+AEP.US,D,19731008,000000,1.48656,1.54465,1.4673,1.49314,24706.529971122,0
+AEP.US,D,19731009,000000,1.49314,1.49314,1.48036,1.48036,45368.212574824,0
+AEP.US,D,19731010,000000,1.48036,1.49314,1.4673,1.4673,46460.809675582,0
+AEP.US,D,19731011,000000,1.4673,1.49314,1.4673,1.49314,45214.597898648,0
+AEP.US,D,19731012,000000,1.49314,1.49314,1.48036,1.48656,33717.912763028,0
+AEP.US,D,19731015,000000,1.48656,1.50602,1.48656,1.48656,50036.674488581,0
+AEP.US,D,19731016,000000,1.48656,1.49943,1.48036,1.48656,32161.419686531,0
+AEP.US,D,19731017,000000,1.48656,1.49314,1.48036,1.48036,52520.959516559,0
+AEP.US,D,19731018,000000,1.48036,1.48656,1.4673,1.4673,35271.353892317,0
+AEP.US,D,19731019,000000,1.4673,1.49314,1.4673,1.49314,43973.472700394,0
+AEP.US,D,19731022,000000,1.48036,1.48036,1.4611,1.48036,41176.87174138,0
+AEP.US,D,19731023,000000,1.48036,1.48656,1.45442,1.48656,26723.867076152,0
+AEP.US,D,19731024,000000,1.48656,1.49314,1.4611,1.48036,35892.933807179,0
+AEP.US,D,19731025,000000,1.48036,1.50602,1.4673,1.49943,34180.791423032,0
+AEP.US,D,19731026,000000,1.49943,1.51231,1.49314,1.50602,32315.034362708,0
+AEP.US,D,19731029,000000,1.50602,1.51231,1.49314,1.49943,33717.912763028,0
+AEP.US,D,19731030,000000,1.49943,1.50602,1.4673,1.48036,61373.641053605,0
+AEP.US,D,19731031,000000,1.48036,1.48036,1.4611,1.4611,41333.538364766,0
+AEP.US,D,19731101,000000,1.4611,1.4611,1.43515,1.43515,120418.64638688,0
+AEP.US,D,19731102,000000,1.44823,1.44823,1.42227,1.44154,49101.761326946,0
+AEP.US,D,19731105,000000,1.44154,1.44154,1.42227,1.42846,49878.990549459,0
+AEP.US,D,19731106,000000,1.42846,1.44823,1.39642,1.39642,82354.760798497,0
+AEP.US,D,19731107,000000,1.39642,1.4093,1.38325,1.4093,41489.187672416,0
+AEP.US,D,19731108,000000,1.40291,1.40291,1.37126,1.38325,66658.596303544,0
+AEP.US,D,19731109,000000,1.37705,1.37705,1.36437,1.36437,48016.285436343,0
+AEP.US,D,19731112,000000,1.36437,1.38325,1.35798,1.37705,62618.835514804,0
+AEP.US,D,19731113,000000,1.37705,1.37705,1.35798,1.36437,34496.159301276,0
+AEP.US,D,19731114,000000,1.36437,1.37126,1.35159,1.35159,57800.828187815,0
+AEP.US,D,19731115,000000,1.35159,1.35798,1.32594,1.35159,82506.340843202,0
+AEP.US,D,19731116,000000,1.35159,1.37126,1.33223,1.36437,59820.199924317,0
+AEP.US,D,19731119,000000,1.36437,1.37126,1.33853,1.33853,57959.529442674,0
+AEP.US,D,19731120,000000,1.33853,1.34501,1.28063,1.28063,86232.76838517,0
+AEP.US,D,19731121,000000,1.28063,1.33853,1.26785,1.33853,66658.596303544,0
+AEP.US,D,19731123,000000,1.33853,1.33853,1.31297,1.32594,56247.387058527,0
+AEP.US,D,19731126,000000,1.32594,1.33223,1.30638,1.30638,42889.014125528,0
+AEP.US,D,19731127,000000,1.30638,1.31297,1.28063,1.30638,68837.686610639,0
+AEP.US,D,19731128,000000,1.2935,1.2935,1.26785,1.2935,70391.127739929,0
+AEP.US,D,19731129,000000,1.2935,1.2935,1.26785,1.28711,52520.959516559,0
+AEP.US,D,19731130,000000,1.28711,1.30638,1.26785,1.27434,70229.374537861,0
+AEP.US,D,19731203,000000,1.27434,1.27434,1.22273,1.2354,245031.68555442,0
+AEP.US,D,19731204,000000,1.2354,1.24199,1.20366,1.22273,97891.206722856,0
+AEP.US,D,19731205,000000,1.22273,1.22921,1.1777,1.18409,94780.255201334,0
+AEP.US,D,19731206,000000,1.18409,1.2354,1.18409,1.22273,123994.51119988,0
+AEP.US,D,19731207,000000,1.2354,1.30638,1.2354,1.28711,94007.095241766,0
+AEP.US,D,19731210,000000,1.30638,1.37126,1.30638,1.35798,95869.800354882,0
+AEP.US,D,19731211,000000,1.35798,1.39642,1.32594,1.33223,97891.206722856,0
+AEP.US,D,19731212,000000,1.32594,1.32594,1.28063,1.32594,44129.122008044,0
+AEP.US,D,19731213,000000,1.32594,1.35159,1.30638,1.31297,57490.546888252,0
+AEP.US,D,19731214,000000,1.31926,1.35159,1.31926,1.33853,62000.30754715,0
+AEP.US,D,19731217,000000,1.33853,1.35798,1.31297,1.31297,56558.685673826,0
+AEP.US,D,19731218,000000,1.31926,1.34501,1.31926,1.32594,49101.761326946,0
+AEP.US,D,19731219,000000,1.32594,1.33223,1.31297,1.31297,81885.778244076,0
+AEP.US,D,19731220,000000,1.31297,1.33223,1.30638,1.32594,63237.363482458,0
+AEP.US,D,19731221,000000,1.32594,1.35798,1.2935,1.33853,90124.001076413,0
+AEP.US,D,19731224,000000,1.33853,1.35798,1.33223,1.33853,54692.928613502,0
+AEP.US,D,19731226,000000,1.35159,1.40291,1.35159,1.40291,53449.768783776,0
+AEP.US,D,19731227,000000,1.40291,1.43515,1.39642,1.43515,51119.098431975,0
+AEP.US,D,19731228,000000,1.43515,1.44154,1.39642,1.4093,73183.659435997,0
+AEP.US,D,19731231,000000,1.40291,1.40291,1.37126,1.38325,49560.570724005,0
+AEP.US,D,19740102,000000,1.38325,1.44823,1.38325,1.44823,41489.187672416,0
+AEP.US,D,19740103,000000,1.4611,1.50602,1.4611,1.47369,54851.62986836,0
+AEP.US,D,19740104,000000,1.47369,1.49314,1.4611,1.47369,54851.62986836,0
+AEP.US,D,19740107,000000,1.47369,1.49943,1.4673,1.47369,49258.427950332,0
+AEP.US,D,19740108,000000,1.47369,1.49314,1.4673,1.4673,34339.492677891,0
+AEP.US,D,19740109,000000,1.4673,1.4673,1.43515,1.44154,42727.26092346,0
+AEP.US,D,19740110,000000,1.44154,1.4611,1.43515,1.44154,40088.343903568,0
+AEP.US,D,19740111,000000,1.42846,1.42846,1.4093,1.41598,27815.446861173,0
+AEP.US,D,19740114,000000,1.41598,1.44154,1.41598,1.44154,26878.499068065,0
+AEP.US,D,19740115,000000,1.44154,1.4611,1.43515,1.4611,30614.08245166,0
+AEP.US,D,19740116,000000,1.45442,1.45442,1.44154,1.45442,40240.941264009,0
+AEP.US,D,19740117,000000,1.45442,1.4611,1.44823,1.44823,52520.959516559,0
+AEP.US,D,19740118,000000,1.44823,1.4611,1.42846,1.44154,44280.702052749,0
+AEP.US,D,19740121,000000,1.44154,1.45442,1.42846,1.44154,27034.148375715,0
+AEP.US,D,19740122,000000,1.44154,1.4611,1.4093,1.42227,98980.751876404,0
+AEP.US,D,19740123,000000,1.42227,1.43515,1.39642,1.42846,42889.014125528,0
+AEP.US,D,19740124,000000,1.42846,1.44154,1.41598,1.44154,41489.187672416,0
+AEP.US,D,19740125,000000,1.44154,1.44154,1.42227,1.44154,34496.159301276,0
+AEP.US,D,19740128,000000,1.44154,1.44154,1.42227,1.44154,55159.876536451,0
+AEP.US,D,19740129,000000,1.44154,1.44154,1.41598,1.42227,108299.36402066,0
+AEP.US,D,19740130,000000,1.42227,1.43515,1.42227,1.42846,34028.194062591,0
+AEP.US,D,19740131,000000,1.42846,1.44154,1.42846,1.42846,60905.67581492,0
+AEP.US,D,19740201,000000,1.42846,1.43515,1.42227,1.42846,44750.701922907,0
+AEP.US,D,19740204,000000,1.43515,1.43515,1.40291,1.40291,30768.714443573,0
+AEP.US,D,19740205,000000,1.40291,1.42227,1.40291,1.42227,31851.138386967,0
+AEP.US,D,19740206,000000,1.42227,1.43515,1.4093,1.42846,37289.708313082,0
+AEP.US,D,19740207,000000,1.42846,1.44154,1.42846,1.44154,35429.037831438,0
+AEP.US,D,19740208,000000,1.44154,1.45442,1.44154,1.44823,29216.29063002,0
+AEP.US,D,19740211,000000,1.44823,1.4611,1.44154,1.45442,39153.430741933,0
+AEP.US,D,19740212,000000,1.45442,1.4611,1.44823,1.4611,18801.012122059,0
+AEP.US,D,19740213,000000,1.4611,1.4673,1.44823,1.4611,29673.065395607,0
+AEP.US,D,19740214,000000,1.4611,1.47369,1.44823,1.45442,57959.529442674,0
+AEP.US,D,19740215,000000,1.45442,1.4673,1.44823,1.4673,45685.615084542,0
+AEP.US,D,19740219,000000,1.4673,1.4673,1.44823,1.44823,36358.864414392,0
+AEP.US,D,19740220,000000,1.44823,1.4611,1.44823,1.44823,26723.867076152,0
+AEP.US,D,19740221,000000,1.44823,1.4611,1.44823,1.45442,36982.478960728,0
+AEP.US,D,19740222,000000,1.45442,1.4673,1.44823,1.45442,23775.686072433,0
+AEP.US,D,19740225,000000,1.45442,1.4673,1.45442,1.4611,30455.3811968,0
+AEP.US,D,19740226,000000,1.4611,1.48036,1.45442,1.47369,66032.947125735,0
+AEP.US,D,19740227,000000,1.48036,1.49943,1.48036,1.49943,57644.16156443,0
+AEP.US,D,19740228,000000,1.49943,1.49943,1.47369,1.49314,54851.62986836,0
+AEP.US,D,19740301,000000,1.48036,1.48036,1.45442,1.45442,53602.366144217,0
+AEP.US,D,19740304,000000,1.45442,1.4673,1.44823,1.4611,59040.936070332,0
+AEP.US,D,19740305,000000,1.4611,1.4611,1.44154,1.44823,61683.922353169,0
+AEP.US,D,19740306,000000,1.44823,1.45442,1.44154,1.44823,44750.701922907,0
+AEP.US,D,19740307,000000,1.44823,1.45442,1.44154,1.44823,49411.025310773,0
+AEP.US,D,19740308,000000,1.44823,1.45442,1.44154,1.44154,41951.049016684,0
+AEP.US,D,19740311,000000,1.44154,1.45442,1.44154,1.45442,50653.167824762,0
+AEP.US,D,19740312,000000,1.45442,1.45442,1.44154,1.45442,85309.045696633,0
+AEP.US,D,19740313,000000,1.45442,1.45442,1.44823,1.45442,86704.8028868,0
+AEP.US,D,19740314,000000,1.45442,1.4611,1.45442,1.4611,48168.882796784,0
+AEP.US,D,19740315,000000,1.4611,1.4611,1.45442,1.45442,38999.816065756,0
+AEP.US,D,19740318,000000,1.45442,1.4611,1.44823,1.45442,44129.122008044,0
+AEP.US,D,19740319,000000,1.45442,1.45442,1.44823,1.44823,40561.395720935,0
+AEP.US,D,19740320,000000,1.44823,1.45442,1.43515,1.44154,58888.338709891,0
+AEP.US,D,19740321,000000,1.43515,1.43515,1.42227,1.42227,56869.984289126,0
+AEP.US,D,19740322,000000,1.42227,1.42227,1.4093,1.4093,34339.492677891,0
+AEP.US,D,19740325,000000,1.4093,1.42227,1.4093,1.4093,64175.328591301,0
+AEP.US,D,19740326,000000,1.4093,1.42227,1.4093,1.4093,42265.399579192,0
+AEP.US,D,19740327,000000,1.4093,1.42227,1.4093,1.42227,29836.853229147,0
+AEP.US,D,19740328,000000,1.40291,1.40291,1.38325,1.39033,44750.701922907,0
+AEP.US,D,19740329,000000,1.38325,1.38325,1.37126,1.38325,42105.681008597,0
+AEP.US,D,19740401,000000,1.38325,1.38325,1.37705,1.38325,34028.194062591,0
+AEP.US,D,19740402,000000,1.38325,1.38325,1.37126,1.37705,52054.01159361,0
+AEP.US,D,19740403,000000,1.37705,1.37705,1.36437,1.37126,58579.074726064,0
+AEP.US,D,19740404,000000,1.37126,1.37126,1.36437,1.37126,59198.620009454,0
+AEP.US,D,19740405,000000,1.37126,1.37126,1.36437,1.37126,36982.478960728,0
+AEP.US,D,19740408,000000,1.36437,1.36437,1.35798,1.36437,64175.328591301,0
+AEP.US,D,19740409,000000,1.36437,1.36437,1.35798,1.36437,28591.658767948,0
+AEP.US,D,19740410,000000,1.36437,1.36437,1.35798,1.36437,39469.815935914,0
+AEP.US,D,19740411,000000,1.36437,1.36437,1.35798,1.36437,27346.464306751,0
+AEP.US,D,19740415,000000,1.36437,1.36437,1.35798,1.36437,115292.39239181,0
+AEP.US,D,19740416,000000,1.36437,1.36437,1.35798,1.36437,57959.529442674,0
+AEP.US,D,19740417,000000,1.36437,1.36437,1.35798,1.36437,38067.954851331,0
+AEP.US,D,19740418,000000,1.36437,1.36437,1.35798,1.36437,24552.915294946,0
+AEP.US,D,19740419,000000,1.36437,1.36437,1.35798,1.36437,84063.851235436,0
+AEP.US,D,19740422,000000,1.35798,1.35798,1.35798,1.35798,45060.983222471,0
+AEP.US,D,19740423,000000,1.35798,1.35798,1.24199,1.2935,361422.7789414,0
+AEP.US,D,19740424,000000,1.2935,1.2935,1.28063,1.2935,117470.46538317,0
+AEP.US,D,19740425,000000,1.28711,1.28711,1.24199,1.24868,185213.52026157,0
+AEP.US,D,19740426,000000,1.24868,1.25507,1.2354,1.24199,135336.56434359,0
+AEP.US,D,19740429,000000,1.24199,1.24199,1.21624,1.2354,210540.61283182,0
+AEP.US,D,19740430,000000,1.2354,1.2354,1.21624,1.22921,113584.3192706,0
+AEP.US,D,19740501,000000,1.22921,1.27434,1.22273,1.25507,95093.588448105,0
+AEP.US,D,19740502,000000,1.25507,1.28711,1.19039,1.28063,72409.482160693,0
+AEP.US,D,19740503,000000,1.28063,1.2935,1.25507,1.2935,74891.732557199,0
+AEP.US,D,19740506,000000,1.30028,1.30028,1.28063,1.28063,50188.254533286,0
+AEP.US,D,19740507,000000,1.28063,1.28711,1.26785,1.26785,70852.989084196,0
+AEP.US,D,19740508,000000,1.26785,1.28711,1.26126,1.26126,74275.239221018,0
+AEP.US,D,19740509,000000,1.26126,1.28063,1.24868,1.28063,81263.181013476,0
+AEP.US,D,19740510,000000,1.28063,1.2935,1.24868,1.26126,68677.968040045,0
+AEP.US,D,19740513,000000,1.25507,1.25507,1.22921,1.2354,73335.239480702,0
+AEP.US,D,19740514,000000,1.22273,1.22273,1.16483,1.16483,144192.29782785,0
+AEP.US,D,19740515,000000,1.16483,1.1777,1.15863,1.16483,155070.45499581,0
+AEP.US,D,19740516,000000,1.16483,1.19737,1.15863,1.15863,140615.41569911,0
+AEP.US,D,19740517,000000,1.15863,1.1777,1.13898,1.1777,164237.48709537,0
+AEP.US,D,19740520,000000,1.1777,1.19039,1.16483,1.17131,93383.480695432,0
+AEP.US,D,19740521,000000,1.16483,1.16483,1.14557,1.15863,192362.19794036,0
+AEP.US,D,19740522,000000,1.15863,1.16483,1.13898,1.14557,69769.547825066,0
+AEP.US,D,19740523,000000,1.14557,1.15863,1.13898,1.15863,73651.624674683,0
+AEP.US,D,19740524,000000,1.15863,1.16483,1.14557,1.16483,65418.488421027,0
+AEP.US,D,19740528,000000,1.16483,1.17131,1.15863,1.17131,113584.3192706,0
+AEP.US,D,19740529,000000,1.17131,1.17131,1.13898,1.14557,69299.547954907,0
+AEP.US,D,19740530,000000,1.14557,1.15863,1.13898,1.14557,87167.681546804,0
+AEP.US,D,19740531,000000,1.14557,1.16483,1.13898,1.16483,61840.588976555,0
+AEP.US,D,19740603,000000,1.16483,1.20995,1.16483,1.20995,48321.480157225,0
+AEP.US,D,19740604,000000,1.20995,1.22921,1.20995,1.20995,76448.225633697,0
+AEP.US,D,19740605,000000,1.20995,1.22921,1.19039,1.19737,57644.16156443,0
+AEP.US,D,19740606,000000,1.19737,1.20995,1.19737,1.20995,44280.702052749,0
+AEP.US,D,19740607,000000,1.20995,1.22921,1.19737,1.22273,79090.194600798,0
+AEP.US,D,19740610,000000,1.22273,1.22273,1.19039,1.19737,95249.237755755,0
+AEP.US,D,19740611,000000,1.19737,1.19737,1.17131,1.1777,71944.568869217,0
+AEP.US,D,19740612,000000,1.1777,1.1777,1.15863,1.15863,80955.951661122,0
+AEP.US,D,19740613,000000,1.15863,1.17131,1.13898,1.14557,79090.194600798,0
+AEP.US,D,19740614,000000,1.14557,1.14557,1.1264,1.1264,111719.57952602,0
+AEP.US,D,19740617,000000,1.1264,1.13898,1.10683,1.10683,87636.664101226,0
+AEP.US,D,19740618,000000,1.10683,1.10683,1.0683,1.08108,96492.397585481,0
+AEP.US,D,19740619,000000,1.08108,1.08747,1.0683,1.08747,74581.451257636,0
+AEP.US,D,19740620,000000,1.08108,1.08108,1.04913,1.05562,130829.85563189,0
+AEP.US,D,19740621,000000,1.05562,1.05562,0.997427,1.02319,111719.57952602,0
+AEP.US,D,19740624,000000,1.02319,1.05562,1.01041,1.05562,101312.43954394,0
+AEP.US,D,19740625,000000,1.05562,1.10074,1.05562,1.08747,82819.674089974,0
+AEP.US,D,19740626,000000,1.08747,1.08747,1.04284,1.04284,68837.686610639,0
+AEP.US,D,19740627,000000,1.04284,1.04913,1.01041,1.02319,91364.10895893,0
+AEP.US,D,19740628,000000,1.02319,1.02967,1.00392,1.02319,68989.266655344,0
+AEP.US,D,19740701,000000,1.02319,1.0683,1.02319,1.04284,95249.237755755,0
+AEP.US,D,19740702,000000,1.04284,1.0683,1.04284,1.05562,54073.383330112,0
+AEP.US,D,19740703,000000,1.05562,1.07499,1.04913,1.06201,82354.760798497,0
+AEP.US,D,19740705,000000,1.06201,1.07499,1.05562,1.06201,52207.626269787,0
+AEP.US,D,19740708,000000,1.05562,1.05562,1.01041,1.01041,124460.4418071,0
+AEP.US,D,19740709,000000,1.01041,1.04284,1.01041,1.02967,68677.968040045,0
+AEP.US,D,19740710,000000,1.02967,1.02967,1.01041,1.01041,73335.239480702,0
+AEP.US,D,19740711,000000,1.01041,1.02319,1.00392,1.00392,112496.80874852,0
+AEP.US,D,19740712,000000,1.00392,1.01689,0.98465,0.997427,258710.51294434,0
+AEP.US,D,19740715,000000,0.997427,1.02319,0.991235,1.02319,104882.20046253,0
+AEP.US,D,19740716,000000,1.02319,1.02967,0.997427,1.02967,127100.37614272,0
+AEP.US,D,19740717,000000,1.02967,1.02967,1.01041,1.02967,56558.685673826,0
+AEP.US,D,19740718,000000,1.02967,1.02967,0.997427,1.01041,98980.751876404,0
+AEP.US,D,19740719,000000,1.01041,1.01041,0.98465,0.98465,81885.778244076,0
+AEP.US,D,19740722,000000,0.98465,1.00392,0.98465,0.997427,54383.664629675,0
+AEP.US,D,19740723,000000,1.00392,1.02967,1.00392,1.01041,121043.27824896,0
+AEP.US,D,19740724,000000,1.01041,1.01689,0.997427,1.00392,85309.045696633,0
+AEP.US,D,19740725,000000,1.00392,1.01689,0.997427,1.01041,74429.871212932,0
+AEP.US,D,19740726,000000,1.01041,1.01689,0.997427,1.01041,45528.948461156,0
+AEP.US,D,19740729,000000,1.01041,1.01689,0.997427,0.997427,64793.856558955,0
+AEP.US,D,19740730,000000,0.997427,1.01041,0.997427,1.01041,38999.816065756,0
+AEP.US,D,19740731,000000,1.00392,1.00392,0.997427,0.997427,58734.724033714,0
+AEP.US,D,19740801,000000,0.997427,0.997427,0.991235,0.991235,71004.5691289,0
+AEP.US,D,19740802,000000,0.991235,1.02319,0.991235,1.02319,41333.538364766,0
+AEP.US,D,19740805,000000,1.01041,1.01041,0.98465,1.00392,55938.123074699,0
+AEP.US,D,19740806,000000,1.00392,1.02319,0.991235,0.997427,93691.727363522,0
+AEP.US,D,19740807,000000,0.997427,1.00392,0.946314,0.952605,176361.85604026,0
+AEP.US,D,19740808,000000,0.952605,0.971773,0.946314,0.952605,113270.98602383,0
+AEP.US,D,19740809,000000,0.952605,0.971773,0.952605,0.965678,72563.096836871,0
+AEP.US,D,19740812,000000,0.965678,0.965678,0.946314,0.958896,62000.30754715,0
+AEP.US,D,19740813,000000,0.952605,0.952605,0.926949,0.933142,81885.778244076,0
+AEP.US,D,19740814,000000,0.933142,0.946314,0.901096,0.901096,124460.4418071,0
+AEP.US,D,19740815,000000,0.901096,0.913875,0.881437,0.888514,84526.729895439,0
+AEP.US,D,19740816,000000,0.888514,0.901096,0.875441,0.881437,68211.020117096,0
+AEP.US,D,19740819,000000,0.881437,0.888514,0.843298,0.849785,103176.1619728,0
+AEP.US,D,19740820,000000,0.849785,0.875441,0.849785,0.868855,62618.835514804,0
+AEP.US,D,19740821,000000,0.868855,0.894609,0.849785,0.868855,66191.648380593,0
+AEP.US,D,19740822,000000,0.868855,0.875441,0.836516,0.836516,131450.41823102,0
+AEP.US,D,19740823,000000,0.836516,0.843298,0.811056,0.817642,114828.49641606,0
+AEP.US,D,19740826,000000,0.817642,0.843298,0.784909,0.843298,88569.542631388,0
+AEP.US,D,19740827,000000,0.843298,0.875441,0.843298,0.843298,59976.866547703,0
+AEP.US,D,19740828,000000,0.843298,0.862368,0.823737,0.836516,51738.643715365,0
+AEP.US,D,19740829,000000,0.836516,0.836516,0.817642,0.817642,42727.26092346,0
+AEP.US,D,19740830,000000,0.817642,0.849785,0.811056,0.843298,70074.742545948,0
+AEP.US,D,19740903,000000,0.843298,0.875441,0.843298,0.843298,61373.641053605,0
+AEP.US,D,19740904,000000,0.843298,0.843298,0.817642,0.817642,62460.134259945,0
+AEP.US,D,19740905,000000,0.817642,0.843298,0.817642,0.843298,80176.687807137,0
+AEP.US,D,19740906,000000,0.843298,0.862368,0.836516,0.862368,41489.187672416,0
+AEP.US,D,19740909,000000,0.862368,0.868855,0.836516,0.836516,66501.929680157,0
+AEP.US,D,19740910,000000,0.836516,0.849785,0.823737,0.830028,63400.134000261,0
+AEP.US,D,19740911,000000,0.830028,0.836516,0.817642,0.823737,59512.970571963,0
+AEP.US,D,19740912,000000,0.823737,0.830028,0.811056,0.823737,64793.856558955,0
+AEP.US,D,19740913,000000,0.823737,0.830028,0.811056,0.823737,78464.54542299,0
+AEP.US,D,19740916,000000,0.823737,0.836516,0.817642,0.823737,77068.788232823,0
+AEP.US,D,19740917,000000,0.823737,0.849785,0.823737,0.830028,67903.790764741,0
+AEP.US,D,19740918,000000,0.830028,0.849785,0.823737,0.849785,63080.696859071,0
+AEP.US,D,19740919,000000,0.849785,0.894609,0.849785,0.888514,98824.085253019,0
+AEP.US,D,19740920,000000,0.894609,0.971773,0.894609,0.965678,67903.790764741,0
+AEP.US,D,19740923,000000,0.971773,1.00392,0.971773,0.991235,72874.395452171,0
+AEP.US,D,19740924,000000,0.965678,0.965678,0.913875,0.926949,69299.547954907,0
+AEP.US,D,19740925,000000,0.926949,0.958896,0.913875,0.933142,73335.239480702,0
+AEP.US,D,19740926,000000,0.933142,0.939433,0.907584,0.926949,39933.711911655,0
+AEP.US,D,19740927,000000,0.926949,0.946314,0.907584,0.926949,41333.538364766,0
+AEP.US,D,19740930,000000,0.926949,0.926949,0.881437,0.901096,54073.383330112,0
+AEP.US,D,19741001,000000,0.888514,0.888514,0.849785,0.875441,63080.696859071,0
+AEP.US,D,19741002,000000,0.888514,0.907584,0.888514,0.894609,52673.556877,0
+AEP.US,D,19741003,000000,0.894609,0.901096,0.868855,0.875441,95093.588448105,0
+AEP.US,D,19741004,000000,0.875441,0.888514,0.862368,0.875441,57644.16156443,0
+AEP.US,D,19741007,000000,0.881437,0.933142,0.881437,0.933142,58111.109487379,0
+AEP.US,D,19741008,000000,0.933142,0.958896,0.926949,0.946314,59976.866547703,0
+AEP.US,D,19741009,000000,0.946314,0.997427,0.933142,0.997427,64948.488550869,0
+AEP.US,D,19741010,000000,0.997427,1.02319,0.997427,1.01041,114050.24987781,0
+AEP.US,D,19741011,000000,1.01041,1.01689,0.991235,1.01689,61373.641053605,0
+AEP.US,D,19741014,000000,1.01689,1.02967,1.00392,1.02319,70852.989084196,0
+AEP.US,D,19741015,000000,1.01689,1.01689,0.991235,0.997427,56247.387058527,0
+AEP.US,D,19741016,000000,0.997427,1.00392,0.971773,0.991235,44907.368546293,0
+AEP.US,D,19741017,000000,0.98465,0.98465,0.958896,0.965678,46309.229630877,0
+AEP.US,D,19741018,000000,0.965678,0.997427,0.958896,0.991235,40561.395720935,0
+AEP.US,D,19741021,000000,0.991235,1.00392,0.965678,0.991235,41489.187672416,0
+AEP.US,D,19741022,000000,0.98465,0.98465,0.958896,0.965678,35583.669823352,0
+AEP.US,D,19741023,000000,0.965678,0.971773,0.933142,0.933142,97891.206722856,0
+AEP.US,D,19741024,000000,0.933142,0.939433,0.907584,0.933142,41641.785032857,0
+AEP.US,D,19741025,000000,0.933142,0.946314,0.913875,0.926949,32789.103495811,0
+AEP.US,D,19741028,000000,0.926949,0.933142,0.913875,0.933142,30455.3811968,0
+AEP.US,D,19741029,000000,0.933142,0.939433,0.913875,0.926949,49560.570724005,0
+AEP.US,D,19741030,000000,0.926949,0.946314,0.913875,0.926949,52979.768913618,0
+AEP.US,D,19741031,000000,0.926949,0.958896,0.926949,0.939433,143571.73522872,0
+AEP.US,D,19741101,000000,0.939433,0.965678,0.939433,0.958896,65418.488421027,0
+AEP.US,D,19741104,000000,0.965678,0.965678,0.946314,0.952605,53300.223370544,0
+AEP.US,D,19741105,000000,0.952605,0.965678,0.946314,0.965678,49258.427950332,0
+AEP.US,D,19741106,000000,0.965678,0.991235,0.958896,0.978261,75516.364419271,0
+AEP.US,D,19741107,000000,0.978261,0.98465,0.958896,0.965678,51896.327654488,0
+AEP.US,D,19741108,000000,0.965678,0.978261,0.952605,0.958896,47079.337643235,0
+AEP.US,D,19741111,000000,0.958896,0.978261,0.946314,0.978261,52520.959516559,0
+AEP.US,D,19741112,000000,0.978261,0.978261,0.933142,0.933142,74581.451257636,0
+AEP.US,D,19741113,000000,0.933142,0.946314,0.933142,0.939433,77226.472171946,0
+AEP.US,D,19741114,000000,0.939433,0.946314,0.913875,0.920364,61373.641053605,0
+AEP.US,D,19741115,000000,0.920364,0.933142,0.907584,0.920364,45842.281707928,0
+AEP.US,D,19741118,000000,0.907584,0.907584,0.894609,0.901096,44129.122008044,0
+AEP.US,D,19741119,000000,0.901096,0.913875,0.888514,0.888514,60602.515725511,0
+AEP.US,D,19741120,000000,0.888514,0.894609,0.868855,0.868855,62000.30754715,0
+AEP.US,D,19741121,000000,0.868855,0.888514,0.862368,0.868855,59820.199924317,0
+AEP.US,D,19741122,000000,0.868855,0.888514,0.868855,0.875441,52673.556877,0
+AEP.US,D,19741125,000000,0.875441,0.888514,0.868855,0.888514,66658.596303544,0
+AEP.US,D,19741126,000000,0.888514,0.901096,0.875441,0.894609,73963.940605719,0
+AEP.US,D,19741127,000000,0.894609,0.913875,0.894609,0.907584,51738.643715365,0
+AEP.US,D,19741129,000000,0.907584,0.913875,0.894609,0.901096,43348.840838323,0
+AEP.US,D,19741202,000000,0.901096,0.901096,0.888514,0.888514,40398.625203132,0
+AEP.US,D,19741203,000000,0.888514,0.894609,0.868855,0.868855,70539.655837424,0
+AEP.US,D,19741204,000000,0.868855,0.888514,0.868855,0.875441,55159.876536451,0
+AEP.US,D,19741205,000000,0.875441,0.894609,0.868855,0.868855,55778.404504105,0
+AEP.US,D,19741206,000000,0.868855,0.875441,0.862368,0.868855,74891.732557199,0
+AEP.US,D,19741209,000000,0.868855,0.875441,0.849785,0.849785,86390.452324292,0
+AEP.US,D,19741210,000000,0.849785,0.875441,0.849785,0.862368,66813.228295456,0
+AEP.US,D,19741211,000000,0.862368,0.901096,0.862368,0.888514,98045.838714769,0
+AEP.US,D,19741212,000000,0.888514,0.888514,0.862368,0.862368,103948.30461663,0
+AEP.US,D,19741213,000000,0.862368,0.875441,0.836516,0.849785,145435.45765756,0
+AEP.US,D,19741216,000000,0.849785,0.855585,0.836516,0.849785,77226.472171946,0
+AEP.US,D,19741217,000000,0.849785,0.855585,0.836516,0.843298,88101.577392703,0
+AEP.US,D,19741218,000000,0.843298,0.849785,0.817642,0.836516,111873.19420219,0
+AEP.US,D,19741219,000000,0.836516,0.843298,0.817642,0.836516,90744.563675539,0
+AEP.US,D,19741220,000000,0.836516,0.836516,0.80447,0.817642,90124.001076413,0
+AEP.US,D,19741223,000000,0.817642,0.823737,0.80447,0.811056,136266.39092654,0
+AEP.US,D,19741224,000000,0.811056,0.823737,0.80447,0.823737,75670.996411185,0
+AEP.US,D,19741226,000000,0.823737,0.836516,0.817642,0.836516,83751.535304399,0
+AEP.US,D,19741227,000000,0.836516,0.843298,0.817642,0.823737,82506.340843202,0
+AEP.US,D,19741230,000000,0.823737,0.836516,0.817642,0.823737,119488.81980393,0
+AEP.US,D,19741231,000000,0.823737,0.862368,0.823737,0.855585,131450.41823102,0
+AEP.US,D,19750102,000000,0.875441,0.939433,0.875441,0.939433,84221.535174558,0
+AEP.US,D,19750103,000000,0.939433,0.997427,0.920364,0.933142,76135.909702661,0
+AEP.US,D,19750106,000000,0.997427,1.01689,0.997427,1.01689,129120.76519496,0
+AEP.US,D,19750107,000000,1.01689,1.01689,0.997427,0.997427,61063.359754043,0
+AEP.US,D,19750108,000000,0.997427,1.01689,0.997427,1.00392,57337.949527811,0
+AEP.US,D,19750109,000000,1.00392,1.03615,0.997427,1.03615,106744.90557564,0
+AEP.US,D,19750110,000000,1.04913,1.07499,1.04913,1.07499,101156.79023629,0
+AEP.US,D,19750113,000000,1.07499,1.08108,1.04913,1.04913,115758.32299902,0
+AEP.US,D,19750114,000000,1.04913,1.07499,1.04913,1.04913,86082.205656201,0
+AEP.US,D,19750115,000000,1.04913,1.08108,1.04913,1.08108,64175.328591301,0
+AEP.US,D,19750116,000000,1.08108,1.09415,1.07499,1.09415,83905.149980577,0
+AEP.US,D,19750117,000000,1.09415,1.09415,1.06201,1.07499,55778.404504105,0
+AEP.US,D,19750120,000000,1.07499,1.07499,1.04913,1.05562,72874.395452171,0
+AEP.US,D,19750121,000000,1.05562,1.06201,1.02967,1.04284,68989.266655344,0
+AEP.US,D,19750122,000000,1.04284,1.06201,1.03615,1.06201,41794.382393298,0
+AEP.US,D,19750123,000000,1.06201,1.07499,1.04913,1.05562,50970.57033448,0
+AEP.US,D,19750124,000000,1.05562,1.08747,1.04913,1.08747,45992.844436896,0
+AEP.US,D,19750127,000000,1.10074,1.13898,1.10074,1.1264,101618.65158056,0
+AEP.US,D,19750128,000000,1.1264,1.15196,1.11981,1.13239,160823.37548443,0
+AEP.US,D,19750129,000000,1.09415,1.09415,1.07499,1.08108,136892.04010435,0
+AEP.US,D,19750130,000000,1.08108,1.09415,1.08108,1.08747,83283.570065714,0
+AEP.US,D,19750131,000000,1.08747,1.10683,1.08747,1.10074,69769.547825066,0
+AEP.US,D,19750203,000000,1.10074,1.10683,1.07499,1.08747,207897.62654899,0
+AEP.US,D,19750204,000000,1.09415,1.09415,1.0683,1.08747,67903.790764741,0
+AEP.US,D,19750205,000000,1.08747,1.10074,1.08747,1.09415,61063.359754043,0
+AEP.US,D,19750206,000000,1.09415,1.1264,1.08747,1.10683,85461.643057074,0
+AEP.US,D,19750207,000000,1.10683,1.11981,1.08747,1.10683,52054.01159361,0
+AEP.US,D,19750210,000000,1.10683,1.10683,1.08747,1.08747,66813.228295456,0
+AEP.US,D,19750211,000000,1.08747,1.10074,1.0683,1.08747,73493.940735561,0
+AEP.US,D,19750212,000000,1.09415,1.11981,1.09415,1.11981,20511.119874734,0
+AEP.US,D,19750213,000000,1.11981,1.13239,1.10683,1.11981,57025.633596776,0
+AEP.US,D,19750214,000000,1.11981,1.1264,1.10683,1.1264,79707.705252715,0
+AEP.US,D,19750218,000000,1.1264,1.13239,1.10074,1.10683,83905.149980577,0
+AEP.US,D,19750219,000000,1.10683,1.10683,1.08108,1.08108,68371.756003426,0
+AEP.US,D,19750220,000000,1.08108,1.09415,1.06201,1.0683,81885.778244076,0
+AEP.US,D,19750221,000000,1.0683,1.09415,1.05562,1.06201,70852.989084196,0
+AEP.US,D,19750224,000000,1.06201,1.08108,1.04913,1.04913,66969.894918843,0
+AEP.US,D,19750225,000000,1.04913,1.04913,1.01689,1.03615,72409.482160693,0
+AEP.US,D,19750226,000000,1.03615,1.04284,1.01689,1.02319,53762.084714812,0
+AEP.US,D,19750227,000000,1.02319,1.04913,1.02319,1.04284,61219.009061692,0
+AEP.US,D,19750228,000000,1.04284,1.04284,1.02319,1.03615,42265.399579192,0
+AEP.US,D,19750303,000000,1.03615,1.09415,1.03615,1.08747,53602.366144217,0
+AEP.US,D,19750304,000000,1.08747,1.10074,1.06201,1.08108,84684.413834562,0
+AEP.US,D,19750305,000000,1.08108,1.10074,1.06201,1.06201,75516.364419271,0
+AEP.US,D,19750306,000000,1.06201,1.08747,1.04913,1.08108,34807.457916576,0
+AEP.US,D,19750307,000000,1.06201,1.06201,1.01041,1.01689,148544.37454762,0
+AEP.US,D,19750310,000000,1.01689,1.03615,0.978261,0.98465,118561.02785245,0
+AEP.US,D,19750311,000000,0.997427,1.01041,0.997427,0.997427,93846.359355435,0
+AEP.US,D,19750312,000000,0.997427,1.00392,0.978261,0.98465,82972.271450415,0
+AEP.US,D,19750313,000000,0.98465,1.00392,0.978261,0.978261,89655.018521991,0
+AEP.US,D,19750314,000000,0.978261,1.01041,0.978261,1.01041,65878.315133822,0
+AEP.US,D,19750317,000000,1.01041,1.04284,1.00392,1.03615,73183.659435997,0
+AEP.US,D,19750318,000000,1.03615,1.05562,1.02319,1.04284,103486.44327235,0
+AEP.US,D,19750319,000000,1.04284,1.05562,1.02319,1.03615,41489.187672416,0
+AEP.US,D,19750320,000000,1.03615,1.03615,1.00392,1.01041,57959.529442674,0
+AEP.US,D,19750321,000000,1.01041,1.01041,0.997427,1.01041,57800.828187815,0
+AEP.US,D,19750324,000000,1.01041,1.01041,0.98465,0.98465,58267.776110764,0
+AEP.US,D,19750325,000000,0.98465,1.01041,0.98465,1.00392,50343.903840935,0
+AEP.US,D,19750326,000000,1.00392,1.01041,1.00392,1.01041,111719.57952602,0
+AEP.US,D,19750327,000000,1.01041,1.03615,1.01041,1.03615,158798.91716925,0
+AEP.US,D,19750331,000000,1.03615,1.04913,1.03615,1.03615,182101.55142432,0
+AEP.US,D,19750401,000000,1.03615,1.04913,1.02319,1.04284,107990.10003683,0
+AEP.US,D,19750402,000000,1.04284,1.04913,1.03615,1.04284,82198.094175111,0
+AEP.US,D,19750403,000000,1.04284,1.04284,1.03615,1.03615,83751.535304399,0
+AEP.US,D,19750404,000000,1.03615,1.04284,1.02319,1.03615,93226.814072045,0
+AEP.US,D,19750407,000000,1.03615,1.04284,1.02319,1.03615,215047.32154352,0
+AEP.US,D,19750408,000000,1.03615,1.04284,1.02319,1.02319,95249.237755755,0
+AEP.US,D,19750409,000000,1.03615,1.04284,1.03615,1.04284,92295.970173356,0
+AEP.US,D,19750410,000000,1.04284,1.05562,1.03615,1.04284,95715.168362968,0
+AEP.US,D,19750411,000000,1.04284,1.04913,1.03615,1.03615,86232.76838517,0
+AEP.US,D,19750414,000000,1.03615,1.04913,1.03615,1.04284,158646.31980881,0
+AEP.US,D,19750415,000000,1.04284,1.05562,1.04284,1.04284,137514.63733495,0
+AEP.US,D,19750416,000000,1.04284,1.04913,1.03615,1.04284,84373.115219262,0
+AEP.US,D,19750417,000000,1.04284,1.04913,1.03615,1.04284,116067.58698284,0
+AEP.US,D,19750418,000000,1.04284,1.04913,1.03615,1.04284,67903.790764741,0
+AEP.US,D,19750421,000000,1.04284,1.06201,1.04284,1.04913,97891.206722856,0
+AEP.US,D,19750422,000000,1.04913,1.06201,1.04284,1.04284,135489.16170403,0
+AEP.US,D,19750423,000000,1.04284,1.04913,1.03615,1.03615,101312.43954394,0
+AEP.US,D,19750424,000000,1.03615,1.04913,1.03615,1.04913,59198.620009454,0
+AEP.US,D,19750425,000000,1.04913,1.05562,1.03615,1.04284,77378.05221665,0
+AEP.US,D,19750428,000000,1.04284,1.05562,1.04284,1.04284,82198.094175111,0
+AEP.US,D,19750429,000000,1.04284,1.05562,1.03615,1.04913,103793.67262471,0
+AEP.US,D,19750430,000000,1.04913,1.06201,1.04913,1.04913,84995.712449861,0
+AEP.US,D,19750501,000000,1.04913,1.06201,1.04284,1.04913,177911.22790661,0
+AEP.US,D,19750502,000000,1.04913,1.06201,1.04284,1.04913,150097.81567691,0
+AEP.US,D,19750505,000000,1.06201,1.06201,1.04913,1.05562,106590.27358372,0
+AEP.US,D,19750506,000000,1.05562,1.06201,1.04913,1.04913,89655.018521991,0
+AEP.US,D,19750507,000000,1.04913,1.06201,1.04913,1.06201,77068.788232823,0
+AEP.US,D,19750508,000000,1.06201,1.07499,1.05562,1.06201,109231.22523509,0
+AEP.US,D,19750509,000000,1.06201,1.08108,1.06201,1.06201,140464.85297014,0
+AEP.US,D,19750512,000000,1.06201,1.08108,1.06201,1.08108,110789.75294306,0
+AEP.US,D,19750513,000000,1.08108,1.08108,1.06201,1.07499,148231.04130085,0
+AEP.US,D,19750514,000000,1.07499,1.08108,1.06201,1.07499,122285.42076294,0
+AEP.US,D,19750515,000000,1.07499,1.07499,1.06201,1.06201,101312.43954394,0
+AEP.US,D,19750516,000000,1.06201,1.07499,1.06201,1.07499,112962.73935574,0
+AEP.US,D,19750519,000000,1.07499,1.07499,1.05562,1.06201,101618.65158056,0
+AEP.US,D,19750520,000000,1.06201,1.07499,1.05562,1.06201,105970.72830034,0
+AEP.US,D,19750521,000000,1.06201,1.07499,1.05562,1.06201,101466.05422012,0
+AEP.US,D,19750522,000000,1.06201,1.08108,1.06201,1.08108,85461.643057074,0
+AEP.US,D,19750523,000000,1.08108,1.09415,1.07499,1.09415,106905.64146197,0
+AEP.US,D,19750527,000000,1.09415,1.11342,1.08747,1.10683,131609.11948589,0
+AEP.US,D,19750528,000000,1.10683,1.11981,1.09415,1.11342,85930.625611496,0
+AEP.US,D,19750529,000000,1.11342,1.13239,1.11342,1.11981,125082.02172196,0
+AEP.US,D,19750530,000000,1.1264,1.15863,1.1264,1.14557,165952.68142672,0
+AEP.US,D,19750602,000000,1.15863,1.1777,1.15863,1.1777,169363.74109045,0
+AEP.US,D,19750603,000000,1.1777,1.22273,1.1777,1.21624,211944.50854788,0
+AEP.US,D,19750604,000000,1.22273,1.24868,1.22273,1.24868,259953.67277407,0
+AEP.US,D,19750605,000000,1.24868,1.24868,1.22921,1.22921,176043.43621481,0
+AEP.US,D,19750606,000000,1.22921,1.24868,1.22273,1.22921,138594.00933113,0
+AEP.US,D,19750609,000000,1.22921,1.24868,1.22921,1.24868,122285.42076294,0
+AEP.US,D,19750610,000000,1.24868,1.24868,1.22921,1.24868,102084.58218777,0
+AEP.US,D,19750611,000000,1.24868,1.24868,1.2354,1.24868,143416.08592107,0
+AEP.US,D,19750612,000000,1.24868,1.24868,1.22921,1.2354,106590.27358372,0
+AEP.US,D,19750613,000000,1.2354,1.24868,1.22273,1.2354,128034.27198862,0
+AEP.US,D,19750616,000000,1.2354,1.26126,1.2354,1.25507,125082.02172196,0
+AEP.US,D,19750617,000000,1.25507,1.26126,1.25507,1.25507,96646.012261658,0
+AEP.US,D,19750618,000000,1.25507,1.26126,1.24868,1.26126,111410.31554219,0
+AEP.US,D,19750619,000000,1.26126,1.30638,1.25507,1.2935,176204.17210114,0
+AEP.US,D,19750620,000000,1.2935,1.31926,1.28711,1.2935,271608.04184881,0
+AEP.US,D,19750623,000000,1.2935,1.32594,1.2935,1.30638,119332.15318054,0
+AEP.US,D,19750624,000000,1.30638,1.31926,1.2935,1.30028,120727.91037071,0
+AEP.US,D,19750625,000000,1.30028,1.31926,1.2935,1.2935,107527.22137684,0
+AEP.US,D,19750626,000000,1.2935,1.30028,1.26126,1.26126,137820.84937157,0
+AEP.US,D,19750627,000000,1.26126,1.26126,1.24868,1.26126,116067.58698284,0
+AEP.US,D,19750630,000000,1.26126,1.26126,1.24868,1.26126,96800.644253572,0
+AEP.US,D,19750701,000000,1.26126,1.26785,1.25507,1.26785,107370.55475345,0
+AEP.US,D,19750702,000000,1.26126,1.26126,1.22921,1.2354,120109.38240306,0
+AEP.US,D,19750703,000000,1.2354,1.24868,1.22273,1.22921,143106.82193724,0
+AEP.US,D,19750707,000000,1.22921,1.22921,1.21624,1.22921,121351.52491704,0
+AEP.US,D,19750708,000000,1.22921,1.2354,1.22273,1.22921,85461.643057074,0
+AEP.US,D,19750709,000000,1.22921,1.25507,1.22921,1.25507,97114.99481608,0
+AEP.US,D,19750710,000000,1.25507,1.27434,1.25507,1.26126,90274.563805381,0
+AEP.US,D,19750711,000000,1.26126,1.27434,1.26126,1.26785,69453.162631085,0
+AEP.US,D,19750714,000000,1.26785,1.28711,1.26785,1.26785,82042.444867461,0
+AEP.US,D,19750715,000000,1.26785,1.27434,1.26126,1.26785,83751.535304399,0
+AEP.US,D,19750716,000000,1.26785,1.27434,1.26126,1.26126,100062.15850406,0
+AEP.US,D,19750717,000000,1.26126,1.27434,1.25507,1.26126,76289.524378838,0
+AEP.US,D,19750718,000000,1.26126,1.26126,1.24868,1.26126,60288.165163003,0
+AEP.US,D,19750721,000000,1.26126,1.26785,1.24868,1.25507,55315.525844101,0
+AEP.US,D,19750722,000000,1.25507,1.26126,1.24868,1.25507,77688.333516213,0
+AEP.US,D,19750723,000000,1.25507,1.25507,1.22921,1.22921,105970.72830034,0
+AEP.US,D,19750724,000000,1.22921,1.24868,1.22273,1.2354,88726.209254774,0
+AEP.US,D,19750725,000000,1.2354,1.24868,1.22273,1.2354,67903.790764741,0
+AEP.US,D,19750728,000000,1.2354,1.24868,1.22273,1.2354,71944.568869217,0
+AEP.US,D,19750729,000000,1.2354,1.24868,1.22921,1.24868,65573.12041294,0
+AEP.US,D,19750730,000000,1.24868,1.24868,1.22273,1.2354,133166.62987812,0
+AEP.US,D,19750731,000000,1.2354,1.24868,1.22921,1.24868,82354.760798497,0
+AEP.US,D,19750801,000000,1.24868,1.25507,1.2354,1.25507,62774.484822453,0
+AEP.US,D,19750804,000000,1.25507,1.26126,1.24868,1.26126,93541.164634553,0
+AEP.US,D,19750805,000000,1.28711,1.28711,1.22273,1.22273,117933.34404317,0
+AEP.US,D,19750806,000000,1.22273,1.22921,1.20366,1.20366,87945.928085053,0
+AEP.US,D,19750807,000000,1.20366,1.22273,1.20366,1.20995,83439.219373364,0
+AEP.US,D,19750808,000000,1.20995,1.2354,1.20995,1.22921,85309.045696633,0
+AEP.US,D,19750811,000000,1.22921,1.22921,1.20995,1.22273,62151.887591855,0
+AEP.US,D,19750812,000000,1.22273,1.2354,1.20995,1.22273,60602.515725511,0
+AEP.US,D,19750813,000000,1.22273,1.22921,1.20995,1.22273,55006.261860274,0
+AEP.US,D,19750814,000000,1.22273,1.22921,1.20995,1.20995,59976.866547703,0
+AEP.US,D,19750815,000000,1.20995,1.22273,1.19737,1.20366,80483.917159492,0
+AEP.US,D,19750818,000000,1.20366,1.20995,1.19039,1.19039,65418.488421027,0
+AEP.US,D,19750819,000000,1.19039,1.19737,1.16483,1.1777,87322.313538717,0
+AEP.US,D,19750820,000000,1.1777,1.19039,1.14557,1.14557,101774.30088821,0
+AEP.US,D,19750821,000000,1.14557,1.16483,1.13239,1.16483,114356.46191443,0
+AEP.US,D,19750822,000000,1.16483,1.19039,1.15863,1.19039,67436.842841792,0
+AEP.US,D,19750825,000000,1.19039,1.19737,1.17131,1.19039,61373.641053605,0
+AEP.US,D,19750826,000000,1.19039,1.19737,1.17131,1.19039,57183.317535898,0
+AEP.US,D,19750827,000000,1.19039,1.19737,1.17131,1.19737,43508.559408918,0
+AEP.US,D,19750828,000000,1.19737,1.22921,1.19737,1.22921,56712.300350003,0
+AEP.US,D,19750829,000000,1.2354,1.25507,1.2354,1.2354,49722.323926072,0
+AEP.US,D,19750902,000000,1.2354,1.25507,1.22921,1.22921,47859.618812957,0
+AEP.US,D,19750903,000000,1.22921,1.22921,1.20366,1.22921,55625.807143664,0
+AEP.US,D,19750904,000000,1.22921,1.24199,1.22273,1.24199,50188.254533286,0
+AEP.US,D,19750905,000000,1.24199,1.24199,1.22273,1.22921,51896.327654488,0
+AEP.US,D,19750908,000000,1.22921,1.24199,1.20995,1.24199,73335.239480702,0
+AEP.US,D,19750909,000000,1.24199,1.24199,1.22921,1.2354,84373.115219262,0
+AEP.US,D,19750910,000000,1.2354,1.2354,1.20995,1.22273,51584.011723451,0
+AEP.US,D,19750911,000000,1.22273,1.22921,1.20995,1.20995,63707.363352616,0
+AEP.US,D,19750912,000000,1.20995,1.22921,1.20995,1.22273,65418.488421027,0
+AEP.US,D,19750915,000000,1.22273,1.22921,1.20995,1.22273,44280.702052749,0
+AEP.US,D,19750916,000000,1.22273,1.22273,1.19737,1.20366,63707.363352616,0
+AEP.US,D,19750917,000000,1.20366,1.20995,1.19737,1.20366,60288.165163003,0
+AEP.US,D,19750918,000000,1.20995,1.22921,1.20995,1.22273,53602.366144217,0
+AEP.US,D,19750919,000000,1.22273,1.25507,1.22273,1.22921,72563.096836871,0
+AEP.US,D,19750922,000000,1.2354,1.26126,1.2354,1.24199,52520.959516559,0
+AEP.US,D,19750923,000000,1.24199,1.24199,1.22921,1.22921,51896.327654488,0
+AEP.US,D,19750924,000000,1.2354,1.25507,1.2354,1.2354,30455.3811968,0
+AEP.US,D,19750925,000000,1.2354,1.25507,1.2354,1.2354,55625.807143664,0
+AEP.US,D,19750926,000000,1.2354,1.25507,1.2354,1.25507,51738.643715365,0
+AEP.US,D,19750929,000000,1.24199,1.24199,1.22921,1.22921,52207.626269787,0
+AEP.US,D,19750930,000000,1.22921,1.24199,1.22921,1.2354,57644.16156443,0
+AEP.US,D,19751001,000000,1.2354,1.2354,1.22921,1.22921,90428.178481558,0
+AEP.US,D,19751002,000000,1.22921,1.24199,1.22921,1.22921,67436.842841792,0
+AEP.US,D,19751003,000000,1.2354,1.25507,1.2354,1.25507,50970.57033448,0
+AEP.US,D,19751006,000000,1.25507,1.25507,1.2354,1.24199,50036.674488581,0
+AEP.US,D,19751007,000000,1.24199,1.25507,1.2354,1.24199,124616.09111475,0
+AEP.US,D,19751008,000000,1.24199,1.25507,1.2354,1.25507,64326.908636006,0
+AEP.US,D,19751009,000000,1.25507,1.26126,1.24199,1.26126,81885.778244076,0
+AEP.US,D,19751010,000000,1.26126,1.28711,1.26126,1.28063,60750.02650727,0
+AEP.US,D,19751013,000000,1.28063,1.31297,1.28063,1.30028,87167.681546804,0
+AEP.US,D,19751014,000000,1.30028,1.32594,1.30028,1.30028,120727.91037071,0
+AEP.US,D,19751015,000000,1.30028,1.32594,1.2935,1.32594,74891.732557199,0
+AEP.US,D,19751016,000000,1.32594,1.32594,1.31297,1.31926,64948.488550869,0
+AEP.US,D,19751017,000000,1.31926,1.32594,1.2935,1.32594,61219.009061692,0
+AEP.US,D,19751020,000000,1.32594,1.34501,1.31926,1.34501,82042.444867461,0
+AEP.US,D,19751021,000000,1.34501,1.35798,1.33223,1.34501,167972.05316322,0
+AEP.US,D,19751022,000000,1.34501,1.35798,1.33223,1.35798,70697.339776547,0
+AEP.US,D,19751023,000000,1.35798,1.35798,1.34501,1.35159,69141.864015786,0
+AEP.US,D,19751024,000000,1.35159,1.35798,1.34501,1.34501,62304.484952296,0
+AEP.US,D,19751027,000000,1.34501,1.35159,1.33223,1.34501,50653.167824762,0
+AEP.US,D,19751028,000000,1.34501,1.35159,1.33223,1.34501,52364.292893173,0
+AEP.US,D,19751029,000000,1.34501,1.34501,1.32594,1.33223,122440.05275485,0
+AEP.US,D,19751030,000000,1.33223,1.34501,1.32594,1.33223,79707.705252715,0
+AEP.US,D,19751031,000000,1.34501,1.35159,1.34501,1.35159,76758.50693326,0
+AEP.US,D,19751103,000000,1.36437,1.36437,1.34501,1.34501,80329.285167578,0
+AEP.US,D,19751104,000000,1.35159,1.35798,1.35159,1.35798,58888.338709891,0
+AEP.US,D,19751105,000000,1.35798,1.37705,1.35798,1.35798,67122.492279284,0
+AEP.US,D,19751106,000000,1.35798,1.38325,1.35159,1.37705,145746.75627286,0
+AEP.US,D,19751107,000000,1.37705,1.38325,1.36437,1.38325,99288.998544495,0
+AEP.US,D,19751110,000000,1.38325,1.39033,1.36437,1.36437,82354.760798497,0
+AEP.US,D,19751111,000000,1.36437,1.38325,1.36437,1.38325,37289.708313082,0
+AEP.US,D,19751112,000000,1.38325,1.38325,1.37705,1.38325,174649.71365612,0
+AEP.US,D,19751113,000000,1.38325,1.38325,1.36437,1.37705,95715.168362968,0
+AEP.US,D,19751114,000000,1.37705,1.38325,1.36437,1.37705,151651.25680619,0
+AEP.US,D,19751117,000000,1.37705,1.38325,1.36437,1.36437,81885.778244076,0
+AEP.US,D,19751118,000000,1.36437,1.38325,1.36437,1.36437,95869.800354882,0
+AEP.US,D,19751119,000000,1.36437,1.37705,1.35798,1.36437,75200.996541026,0
+AEP.US,D,19751120,000000,1.36437,1.36437,1.35159,1.36437,675594.29388013,0
+AEP.US,D,19751121,000000,1.36437,1.37705,1.36437,1.36437,104100.90197706,0
+AEP.US,D,19751124,000000,1.37705,1.4093,1.37705,1.4093,235400.75747912,0
+AEP.US,D,19751125,000000,1.4093,1.42227,1.4093,1.4093,187231.87468234,0
+AEP.US,D,19751126,000000,1.4093,1.42227,1.40291,1.42227,135025.26572829,0
+AEP.US,D,19751128,000000,1.42227,1.42227,1.4093,1.41598,50500.570464321,0
+AEP.US,D,19751201,000000,1.41598,1.43515,1.4093,1.4093,124304.79249945,0
+AEP.US,D,19751202,000000,1.4093,1.42227,1.40291,1.4093,87167.681546804,0
+AEP.US,D,19751203,000000,1.4093,1.4093,1.36437,1.36437,145125.17635801,0
+AEP.US,D,19751204,000000,1.36437,1.37705,1.35798,1.37705,79707.705252715,0
+AEP.US,D,19751205,000000,1.37705,1.38325,1.36437,1.36437,59040.936070332,0
+AEP.US,D,19751208,000000,1.36437,1.37705,1.35798,1.36437,65418.488421027,0
+AEP.US,D,19751209,000000,1.36437,1.38325,1.35159,1.38325,64175.328591301,0
+AEP.US,D,19751210,000000,1.38325,1.38325,1.37705,1.38325,54226.998006289,0
+AEP.US,D,19751211,000000,1.38325,1.39033,1.37705,1.39033,69453.162631085,0
+AEP.US,D,19751212,000000,1.39033,1.39033,1.37705,1.38325,70697.339776547,0
+AEP.US,D,19751215,000000,1.38325,1.40291,1.37705,1.39033,83126.903442328,0
+AEP.US,D,19751216,000000,1.39033,1.40291,1.33223,1.33223,145746.75627286,0
+AEP.US,D,19751217,000000,1.33223,1.35798,1.33223,1.35798,113270.98602383,0
+AEP.US,D,19751218,000000,1.35798,1.37705,1.35159,1.36437,82506.340843202,0
+AEP.US,D,19751219,000000,1.36437,1.37705,1.35798,1.36437,99138.435815527,0
+AEP.US,D,19751222,000000,1.36437,1.37705,1.34501,1.35159,124616.09111475,0
+AEP.US,D,19751223,000000,1.35159,1.35798,1.33223,1.35159,80801.319669208,0
+AEP.US,D,19751224,000000,1.35159,1.36437,1.35159,1.36437,37137.11095264,0
+AEP.US,D,19751226,000000,1.36437,1.37705,1.35798,1.37705,49878.990549459,0
+AEP.US,D,19751229,000000,1.37705,1.38325,1.36437,1.38325,59512.970571963,0
+AEP.US,D,19751230,000000,1.38325,1.38325,1.36437,1.37705,79090.194600798,0
+AEP.US,D,19751231,000000,1.37705,1.40291,1.36437,1.39033,59360.373211522,0
+AEP.US,D,19760102,000000,1.39033,1.42227,1.38325,1.42227,72250.780905835,0
+AEP.US,D,19760105,000000,1.42227,1.44154,1.42227,1.43515,102397.91543455,0
+AEP.US,D,19760106,000000,1.43515,1.44154,1.42227,1.44154,153513.96191931,0
+AEP.US,D,19760107,000000,1.44154,1.44154,1.42227,1.44154,147921.77731702,0
+AEP.US,D,19760108,000000,1.44154,1.44154,1.42227,1.44154,105191.46444635,0
+AEP.US,D,19760109,000000,1.44154,1.44823,1.43515,1.44823,129277.43181835,0
+AEP.US,D,19760112,000000,1.44823,1.4673,1.44154,1.4673,131450.41823102,0
+AEP.US,D,19760113,000000,1.4673,1.47369,1.44154,1.4611,148076.40930893,0
+AEP.US,D,19760114,000000,1.4611,1.4673,1.44154,1.4673,112962.73935574,0
+AEP.US,D,19760115,000000,1.4673,1.47369,1.44823,1.4611,133166.62987812,0
+AEP.US,D,19760116,000000,1.4611,1.47369,1.4611,1.4673,92295.970173356,0
+AEP.US,D,19760119,000000,1.4673,1.47369,1.4673,1.4673,103793.67262471,0
+AEP.US,D,19760120,000000,1.47369,1.48036,1.47369,1.48036,138441.4119707,0
+AEP.US,D,19760121,000000,1.48036,1.48036,1.47369,1.48036,93541.164634553,0
+AEP.US,D,19760122,000000,1.48036,1.48036,1.4673,1.4673,96957.310876958,0
+AEP.US,D,19760123,000000,1.4673,1.48036,1.4673,1.48036,84221.535174558,0
+AEP.US,D,19760126,000000,1.48036,1.49943,1.4673,1.49943,174805.36296377,0
+AEP.US,D,19760127,000000,1.49943,1.49943,1.48036,1.49943,129277.43181835,0
+AEP.US,D,19760128,000000,1.49943,1.49943,1.48036,1.49943,199350.13973282,0
+AEP.US,D,19760129,000000,1.49943,1.49943,1.44154,1.49314,110015.57566776,0
+AEP.US,D,19760130,000000,1.49314,1.5191,1.49314,1.5191,122440.05275485,0
+AEP.US,D,19760202,000000,1.5191,1.53836,1.50602,1.53836,192829.14586331,0
+AEP.US,D,19760203,000000,1.53836,1.53836,1.51231,1.53168,293047.97099076,0
+AEP.US,D,19760204,000000,1.53168,1.53836,1.50602,1.51231,132076.06740884,0
+AEP.US,D,19760205,000000,1.51231,1.52539,1.48036,1.48036,128964.09857158,0
+AEP.US,D,19760206,000000,1.47369,1.47369,1.44823,1.45442,141704.96085266,0
+AEP.US,D,19760209,000000,1.45442,1.47369,1.44154,1.45442,113892.56593869,0
+AEP.US,D,19760210,000000,1.45442,1.4673,1.44823,1.4673,154917.85763537,0
+AEP.US,D,19760211,000000,1.4673,1.4673,1.44823,1.4673,107677.7841058,0
+AEP.US,D,19760212,000000,1.4673,1.52539,1.45442,1.4673,300507.94728485,0
+AEP.US,D,19760213,000000,1.4673,1.47369,1.44823,1.45442,97578.89079182,0
+AEP.US,D,19760217,000000,1.45442,1.4673,1.42227,1.44154,112496.80874852,0
+AEP.US,D,19760218,000000,1.44154,1.47369,1.42227,1.44823,164548.78571067,0
+AEP.US,D,19760219,000000,1.44823,1.48036,1.44154,1.47369,148386.6906085,0
+AEP.US,D,19760220,000000,1.47369,1.47369,1.45442,1.45442,196865.85470484,0
+AEP.US,D,19760223,000000,1.45442,1.4673,1.44154,1.45442,146215.73882729,0
+AEP.US,D,19760224,000000,1.45442,1.45442,1.42846,1.44823,110317.71844143,0
+AEP.US,D,19760225,000000,1.44823,1.45442,1.42227,1.44154,135956.10962698,0
+AEP.US,D,19760226,000000,1.44154,1.44154,1.41598,1.41598,93846.359355435,0
+AEP.US,D,19760227,000000,1.41598,1.42846,1.41598,1.42846,207436.78252046,0
+AEP.US,D,19760301,000000,1.42846,1.44154,1.41598,1.42846,75355.62853294,0
+AEP.US,D,19760302,000000,1.42846,1.44154,1.42227,1.42846,93691.727363522,0
+AEP.US,D,19760303,000000,1.42846,1.44154,1.41598,1.42846,64948.488550869,0
+AEP.US,D,19760304,000000,1.42846,1.42846,1.40291,1.42227,185371.2042007,0
+AEP.US,D,19760305,000000,1.42227,1.42227,1.40291,1.42227,129120.76519496,0
+AEP.US,D,19760308,000000,1.42227,1.42227,1.41598,1.42227,83439.219373364,0
+AEP.US,D,19760309,000000,1.42227,1.42227,1.41598,1.42227,99439.561273463,0
+AEP.US,D,19760310,000000,1.42227,1.48036,1.36437,1.44154,202305.44194669,0
+AEP.US,D,19760311,000000,1.44154,1.44823,1.42846,1.44154,162061.44873547,0
+AEP.US,D,19760312,000000,1.44154,1.45442,1.42227,1.44154,123685.24721605,0
+AEP.US,D,19760315,000000,1.44154,1.44823,1.42227,1.42846,83596.903312487,0
+AEP.US,D,19760316,000000,1.42846,1.44154,1.40291,1.42846,327386.44635292,0
+AEP.US,D,19760317,000000,1.42227,1.42227,1.39642,1.40291,465212.38230316,0
+AEP.US,D,19760318,000000,1.41598,1.42846,1.41598,1.42227,318842.01148396,0
+AEP.US,D,19760319,000000,1.42227,1.42846,1.40291,1.42846,105503.78037739,0
+AEP.US,D,19760322,000000,1.42846,1.44823,1.41598,1.42227,81885.778244076,0
+AEP.US,D,19760323,000000,1.42227,1.44823,1.42227,1.42846,96800.644253572,0
+AEP.US,D,19760324,000000,1.42846,1.45442,1.42227,1.42227,174958.97763995,0
+AEP.US,D,19760325,000000,1.42227,1.45442,1.36437,1.42846,123375.98323223,0
+AEP.US,D,19760326,000000,1.42846,1.44823,1.42227,1.44823,83905.149980577,0
+AEP.US,D,19760329,000000,1.44823,1.45442,1.44154,1.45442,74429.871212932,0
+AEP.US,D,19760330,000000,1.45442,1.45442,1.44154,1.44823,92605.234157182,0
+AEP.US,D,19760331,000000,1.44823,1.47369,1.44823,1.4673,90428.178481558,0
+AEP.US,D,19760401,000000,1.4673,1.4673,1.45442,1.45442,97578.89079182,0
+AEP.US,D,19760402,000000,1.45442,1.47369,1.45442,1.47369,80329.285167578,0
+AEP.US,D,19760405,000000,1.47369,1.49314,1.4673,1.49314,109074.55861171,0
+AEP.US,D,19760406,000000,1.49314,1.50602,1.48036,1.49943,160663.65691383,0
+AEP.US,D,19760407,000000,1.49943,1.50602,1.48036,1.48036,107990.10003683,0
+AEP.US,D,19760408,000000,1.48036,1.48036,1.4673,1.48036,98665.38399816,0
+AEP.US,D,19760409,000000,1.48036,1.50602,1.42846,1.49314,89655.018521991,0
+AEP.US,D,19760412,000000,1.49314,1.49943,1.48036,1.49314,86082.205656201,0
+AEP.US,D,19760413,000000,1.49314,1.51231,1.48036,1.50602,96182.116285917,0
+AEP.US,D,19760414,000000,1.50602,1.51231,1.48036,1.49943,174025.08179405,0
+AEP.US,D,19760415,000000,1.49943,1.51231,1.49314,1.50602,78936.579924621,0
+AEP.US,D,19760419,000000,1.50602,1.51231,1.49943,1.51231,114672.84710841,0
+AEP.US,D,19760420,000000,1.51231,1.53168,1.49943,1.52539,79090.194600798,0
+AEP.US,D,19760421,000000,1.52539,1.53836,1.51231,1.53168,83126.903442328,0
+AEP.US,D,19760422,000000,1.53168,1.53836,1.50602,1.51231,144038.68315167,0
+AEP.US,D,19760423,000000,1.51231,1.52539,1.49943,1.50602,107211.85349859,0
+AEP.US,D,19760426,000000,1.50602,1.53168,1.49943,1.51231,73963.940605719,0
+AEP.US,D,19760427,000000,1.51231,1.53168,1.50602,1.51231,94780.255201334,0
+AEP.US,D,19760428,000000,1.51231,1.53836,1.49943,1.52539,128502.2372273,0
+AEP.US,D,19760429,000000,1.52539,1.52539,1.49943,1.51231,90274.563805381,0
+AEP.US,D,19760430,000000,1.51231,1.51231,1.49943,1.51231,101156.79023629,0
+AEP.US,D,19760503,000000,1.51231,1.52539,1.49314,1.52539,174649.71365612,0
+AEP.US,D,19760504,000000,1.52539,1.52539,1.49943,1.51231,84373.115219262,0
+AEP.US,D,19760505,000000,1.51231,1.51231,1.48656,1.48656,78936.579924621,0
+AEP.US,D,19760506,000000,1.48656,1.50602,1.48656,1.50602,83126.903442328,0
+AEP.US,D,19760507,000000,1.50602,1.52539,1.49943,1.50602,63553.748676439,0
+AEP.US,D,19760510,000000,1.50602,1.51231,1.48656,1.50602,96024.432346796,0
+AEP.US,D,19760511,000000,1.50602,1.51231,1.49943,1.49943,86859.434878713,0
+AEP.US,D,19760512,000000,1.49943,1.51231,1.48656,1.49943,72101.235492603,0
+AEP.US,D,19760513,000000,1.49943,1.51231,1.48656,1.50602,180557.26613665,0
+AEP.US,D,19760514,000000,1.50602,1.51231,1.47369,1.49943,82354.760798497,0
+AEP.US,D,19760517,000000,1.49943,1.50602,1.48036,1.49943,81724.025042008,0
+AEP.US,D,19760518,000000,1.49943,1.49943,1.4611,1.48036,67436.842841792,0
+AEP.US,D,19760519,000000,1.48036,1.49943,1.4611,1.48036,75355.62853294,0
+AEP.US,D,19760520,000000,1.48036,1.48656,1.47369,1.48036,88726.209254774,0
+AEP.US,D,19760521,000000,1.48036,1.48656,1.45442,1.4611,85461.643057074,0
+AEP.US,D,19760524,000000,1.4611,1.48036,1.45442,1.4611,78777.878669761,0
+AEP.US,D,19760525,000000,1.4611,1.47369,1.45442,1.4611,113735.89931531,0
+AEP.US,D,19760526,000000,1.4611,1.4611,1.45442,1.45442,80329.285167578,0
+AEP.US,D,19760527,000000,1.45442,1.47369,1.45442,1.47369,115139.79503136,0
+AEP.US,D,19760528,000000,1.47369,1.48656,1.4611,1.47369,76912.121609438,0
+AEP.US,D,19760601,000000,1.47369,1.48656,1.4611,1.47369,71629.200990972,0
+AEP.US,D,19760602,000000,1.47369,1.48656,1.47369,1.48656,61219.009061692,0
+AEP.US,D,19760603,000000,1.48656,1.49943,1.47369,1.47369,75355.62853294,0
+AEP.US,D,19760604,000000,1.47369,1.48656,1.4611,1.48656,46309.229630877,0
+AEP.US,D,19760607,000000,1.48656,1.49943,1.47369,1.48656,40561.395720935,0
+AEP.US,D,19760608,000000,1.48656,1.50602,1.47369,1.50602,55938.123074699,0
+AEP.US,D,19760609,000000,1.50602,1.50602,1.48656,1.50602,58267.776110764,0
+AEP.US,D,19760610,000000,1.50602,1.51231,1.49943,1.49943,116692.21884492,0
+AEP.US,D,19760611,000000,1.49943,1.51231,1.48656,1.49943,80483.917159492,0
+AEP.US,D,19760614,000000,1.49943,1.51231,1.49943,1.50602,94629.692472365,0
+AEP.US,D,19760615,000000,1.50602,1.52539,1.49943,1.51231,115447.02438372,0
+AEP.US,D,19760616,000000,1.51231,1.52539,1.50602,1.51231,78624.263993584,0
+AEP.US,D,19760617,000000,1.51231,1.52539,1.50602,1.51231,75982.295026484,0
+AEP.US,D,19760618,000000,1.51231,1.52539,1.50602,1.51231,66969.894918843,0
+AEP.US,D,19760621,000000,1.51231,1.52539,1.50602,1.51231,103176.1619728,0
+AEP.US,D,19760622,000000,1.51231,1.51231,1.49943,1.51231,121819.49015573,0
+AEP.US,D,19760623,000000,1.51231,1.52539,1.48656,1.51231,62927.082182894,0
+AEP.US,D,19760624,000000,1.51231,1.52539,1.50602,1.51231,39622.413296355,0
+AEP.US,D,19760625,000000,1.51231,1.53168,1.49943,1.50602,67122.492279284,0
+AEP.US,D,19760628,000000,1.50602,1.52539,1.50602,1.52539,42571.61161581,0
+AEP.US,D,19760629,000000,1.52539,1.53168,1.51231,1.53168,57183.317535898,0
+AEP.US,D,19760630,000000,1.53168,1.53836,1.52539,1.53168,57644.16156443,0
+AEP.US,D,19760701,000000,1.53168,1.53836,1.51231,1.52539,79707.705252715,0
+AEP.US,D,19760702,000000,1.52539,1.53836,1.50602,1.52539,68058.422756655,0
+AEP.US,D,19760706,000000,1.53168,1.55094,1.53168,1.53168,74117.555281895,0
+AEP.US,D,19760707,000000,1.53168,1.55763,1.53168,1.55094,61063.359754043,0
+AEP.US,D,19760708,000000,1.55094,1.57041,1.53836,1.53836,79398.441268888,0
+AEP.US,D,19760709,000000,1.53836,1.55763,1.53836,1.55763,107677.7841058,0
+AEP.US,D,19760712,000000,1.55763,1.57041,1.53836,1.55094,60905.67581492,0
+AEP.US,D,19760713,000000,1.55094,1.5769,1.55094,1.57041,81263.181013476,0
+AEP.US,D,19760714,000000,1.57041,1.5769,1.55763,1.55763,82042.444867461,0
+AEP.US,D,19760715,000000,1.55763,1.5769,1.55094,1.57041,168588.5464994,0
+AEP.US,D,19760716,000000,1.57041,1.5769,1.55094,1.5769,49722.323926072,0
+AEP.US,D,19760719,000000,1.5769,1.5769,1.55763,1.55763,100837.3530951,0
+AEP.US,D,19760720,000000,1.55763,1.5769,1.55763,1.57041,82506.340843202,0
+AEP.US,D,19760721,000000,1.57041,1.5769,1.55763,1.57041,89347.789169636,0
+AEP.US,D,19760722,000000,1.57041,1.57041,1.55763,1.57041,44596.069930993,0
+AEP.US,D,19760723,000000,1.57041,1.5769,1.55094,1.5769,63080.696859071,0
+AEP.US,D,19760726,000000,1.5769,1.5769,1.55763,1.57041,60750.02650727,0
+AEP.US,D,19760727,000000,1.57041,1.5769,1.55094,1.55763,74429.871212932,0
+AEP.US,D,19760728,000000,1.55763,1.5769,1.55094,1.5769,73183.659435997,0
+AEP.US,D,19760729,000000,1.5769,1.5769,1.55763,1.5769,49411.025310773,0
+AEP.US,D,19760730,000000,1.5769,1.5769,1.55763,1.57041,68989.266655344,0
+AEP.US,D,19760802,000000,1.57041,1.58339,1.57041,1.58339,63553.748676439,0
+AEP.US,D,19760803,000000,1.58339,1.58339,1.5769,1.5769,218625.22098798,0
+AEP.US,D,19760804,000000,1.59597,1.59597,1.5769,1.59597,82198.094175111,0
+AEP.US,D,19760805,000000,1.59597,1.60265,1.5769,1.5769,72409.482160693,0
+AEP.US,D,19760806,000000,1.5769,1.59597,1.5769,1.59597,56869.984289126,0
+AEP.US,D,19760809,000000,1.59597,1.60904,1.58339,1.59597,45214.597898648,0
+AEP.US,D,19760810,000000,1.59597,1.60265,1.58339,1.59597,67903.790764741,0
+AEP.US,D,19760811,000000,1.59597,1.60265,1.5769,1.60265,71629.200990972,0
+AEP.US,D,19760812,000000,1.60265,1.60904,1.58339,1.60265,70229.374537861,0
+AEP.US,D,19760813,000000,1.60265,1.60265,1.59597,1.60265,39469.815935914,0
+AEP.US,D,19760816,000000,1.60265,1.60904,1.59597,1.59597,69769.547825066,0
+AEP.US,D,19760817,000000,1.59597,1.60265,1.59597,1.60265,84526.729895439,0
+AEP.US,D,19760818,000000,1.60265,1.60904,1.58339,1.59597,61219.009061692,0
+AEP.US,D,19760819,000000,1.59597,1.59597,1.5769,1.59597,58420.373471205,0
+AEP.US,D,19760820,000000,1.59597,1.59597,1.58339,1.59597,54540.331253061,0
+AEP.US,D,19760823,000000,1.59597,1.59597,1.5769,1.58339,74429.871212932,0
+AEP.US,D,19760824,000000,1.58339,1.59597,1.56382,1.58339,63400.134000261,0
+AEP.US,D,19760825,000000,1.58339,1.59597,1.56382,1.59597,68989.266655344,0
+AEP.US,D,19760826,000000,1.59597,1.60265,1.59597,1.60265,39153.430741933,0
+AEP.US,D,19760827,000000,1.60265,1.60265,1.58339,1.60265,48016.285436343,0
+AEP.US,D,19760830,000000,1.60265,1.60265,1.58339,1.60265,44435.334044662,0
+AEP.US,D,19760831,000000,1.60265,1.60265,1.58339,1.60265,73651.624674683,0
+AEP.US,D,19760901,000000,1.60265,1.60904,1.59597,1.60265,65418.488421027,0
+AEP.US,D,19760902,000000,1.60265,1.62172,1.60265,1.60904,72250.780905835,0
+AEP.US,D,19760903,000000,1.60904,1.62172,1.59597,1.60904,65259.787166168,0
+AEP.US,D,19760907,000000,1.60904,1.6284,1.60904,1.6284,94629.692472365,0
+AEP.US,D,19760908,000000,1.6284,1.64767,1.62172,1.64079,87636.664101226,0
+AEP.US,D,19760909,000000,1.64079,1.64767,1.6284,1.64767,75670.996411185,0
+AEP.US,D,19760910,000000,1.64767,1.65425,1.64079,1.64767,84526.729895439,0
+AEP.US,D,19760913,000000,1.64767,1.67342,1.64767,1.67342,124765.63652798,0
+AEP.US,D,19760914,000000,1.67342,1.67971,1.64079,1.67971,102709.21404985,0
+AEP.US,D,19760915,000000,1.67971,1.67971,1.66683,1.67971,90124.001076413,0
+AEP.US,D,19760916,000000,1.67971,1.69908,1.67342,1.67342,105970.72830034,0
+AEP.US,D,19760917,000000,1.67971,1.69908,1.67971,1.69908,98197.418759474,0
+AEP.US,D,19760920,000000,1.69908,1.71206,1.67971,1.69908,120418.64638688,0
+AEP.US,D,19760921,000000,1.69908,1.69908,1.6284,1.67971,141865.69673899,0
+AEP.US,D,19760922,000000,1.67971,1.69908,1.67971,1.67971,99603.349107003,0
+AEP.US,D,19760923,000000,1.67971,1.67971,1.66683,1.66683,84063.851235436,0
+AEP.US,D,19760924,000000,1.66683,1.67342,1.64079,1.64079,80176.687807137,0
+AEP.US,D,19760927,000000,1.64767,1.69259,1.64767,1.67971,67436.842841792,0
+AEP.US,D,19760928,000000,1.67971,1.69259,1.67342,1.67342,63863.012660265,0
+AEP.US,D,19760929,000000,1.67342,1.67971,1.64767,1.66683,79867.42382331,0
+AEP.US,D,19760930,000000,1.66683,1.66683,1.64767,1.65425,81263.181013476,0
+AEP.US,D,19761001,000000,1.65425,1.67342,1.64767,1.65425,64640.241882778,0
+AEP.US,D,19761004,000000,1.65425,1.66683,1.64767,1.65425,54226.998006289,0
+AEP.US,D,19761005,000000,1.65425,1.67342,1.65425,1.67342,73028.010128347,0
+AEP.US,D,19761006,000000,1.67342,1.67342,1.65425,1.67342,61840.588976555,0
+AEP.US,D,19761007,000000,1.67342,1.67342,1.6284,1.67342,62774.484822453,0
+AEP.US,D,19761008,000000,1.67342,1.67342,1.65425,1.66683,53300.223370544,0
+AEP.US,D,19761011,000000,1.66683,1.67971,1.65425,1.66683,61528.273045519,0
+AEP.US,D,19761012,000000,1.66683,1.67342,1.65425,1.65425,71476.603630531,0
+AEP.US,D,19761013,000000,1.65425,1.67971,1.6284,1.67971,79707.705252715,0
+AEP.US,D,19761014,000000,1.67971,1.69259,1.67342,1.67971,55778.404504105,0
+AEP.US,D,19761015,000000,1.67971,1.67971,1.64767,1.65425,84995.712449861,0
+AEP.US,D,19761018,000000,1.65425,1.67342,1.65425,1.66683,55778.404504105,0
+AEP.US,D,19761019,000000,1.66683,1.67342,1.65425,1.66683,89964.282505818,0
+AEP.US,D,19761020,000000,1.66683,1.67342,1.64767,1.66683,79243.809276975,0
+AEP.US,D,19761021,000000,1.66683,1.66683,1.64079,1.64767,119798.08378776,0
+AEP.US,D,19761022,000000,1.64767,1.64767,1.60265,1.60265,284042.69209327,0
+AEP.US,D,19761025,000000,1.60265,1.6284,1.59597,1.62172,87322.313538717,0
+AEP.US,D,19761026,000000,1.62172,1.65425,1.62172,1.64767,105034.79782296,0
+AEP.US,D,19761027,000000,1.64767,1.66683,1.64079,1.64767,120575.31301027,0
+AEP.US,D,19761028,000000,1.64767,1.66683,1.64079,1.65425,57644.16156443,0
+AEP.US,D,19761029,000000,1.65425,1.69259,1.64767,1.69259,86082.205656201,0
+AEP.US,D,19761101,000000,1.69259,1.71206,1.67342,1.69908,124765.63652798,0
+AEP.US,D,19761103,000000,1.69259,1.69259,1.66683,1.67971,201370.52878506,0
+AEP.US,D,19761104,000000,1.67342,1.67342,1.64767,1.65425,140310.22097823,0
+AEP.US,D,19761105,000000,1.65425,1.67342,1.64767,1.64767,94478.112427661,0
+AEP.US,D,19761108,000000,1.64767,1.65425,1.6284,1.64079,119178.53850437,0
+AEP.US,D,19761109,000000,1.64079,1.73142,1.64079,1.66683,111873.19420219,0
+AEP.US,D,19761110,000000,1.66683,1.66683,1.64767,1.64767,67285.262797087,0
+AEP.US,D,19761111,000000,1.65425,1.67342,1.65425,1.67342,50036.674488581,0
+AEP.US,D,19761112,000000,1.67342,1.67342,1.64079,1.65425,85930.625611496,0
+AEP.US,D,19761115,000000,1.65425,1.66683,1.65425,1.66683,52979.768913618,0
+AEP.US,D,19761116,000000,1.66683,1.66683,1.65425,1.65425,96335.730962095,0
+AEP.US,D,19761117,000000,1.65425,1.67342,1.64767,1.66683,63707.363352616,0
+AEP.US,D,19761118,000000,1.66683,1.6863,1.65425,1.67342,107211.85349859,0
+AEP.US,D,19761119,000000,1.67342,1.69259,1.67342,1.6863,94158.675286471,0
+AEP.US,D,19761122,000000,1.6863,1.69908,1.67342,1.69259,96646.012261658,0
+AEP.US,D,19761123,000000,1.69259,1.69908,1.6863,1.69259,100533.17568996,0
+AEP.US,D,19761124,000000,1.69259,1.71206,1.69259,1.69908,61063.359754043,0
+AEP.US,D,19761126,000000,1.69908,1.71206,1.69259,1.71206,50653.167824762,0
+AEP.US,D,19761129,000000,1.71206,1.71825,1.6863,1.69908,64326.908636006,0
+AEP.US,D,19761130,000000,1.69908,1.71206,1.69259,1.69908,59040.936070332,0
+AEP.US,D,19761201,000000,1.69908,1.77625,1.66683,1.77625,96492.397585481,0
+AEP.US,D,19761202,000000,1.71206,1.71206,1.69259,1.69908,63707.363352616,0
+AEP.US,D,19761203,000000,1.69908,1.71206,1.69908,1.71206,88257.226700353,0
+AEP.US,D,19761206,000000,1.71206,1.71825,1.69259,1.69908,85768.872409429,0
+AEP.US,D,19761207,000000,1.71206,1.73142,1.71206,1.71825,225301.86416514,0
+AEP.US,D,19761208,000000,1.71825,1.73761,1.71825,1.73761,160823.37548443,0
+AEP.US,D,19761209,000000,1.73761,1.7443,1.73142,1.7443,153673.6804899,0
+AEP.US,D,19761210,000000,1.7443,1.76317,1.73761,1.76317,149942.16636926,0
+AEP.US,D,19761213,000000,1.76317,1.77625,1.7443,1.77625,126632.41090404,0
+AEP.US,D,19761214,000000,1.77625,1.78264,1.76317,1.78264,119957.80235835,0
+AEP.US,D,19761215,000000,1.78264,1.80838,1.78264,1.80838,145280.82566566,0
+AEP.US,D,19761216,000000,1.80838,1.80838,1.78903,1.80209,170758.48096487,0
+AEP.US,D,19761217,000000,1.80209,1.80838,1.78903,1.78903,104724.51652341,0
+AEP.US,D,19761220,000000,1.78903,1.80838,1.78264,1.80209,103641.07526427,0
+AEP.US,D,19761221,000000,1.80209,1.80838,1.7443,1.78903,92764.952727777,0
+AEP.US,D,19761222,000000,1.78903,1.82107,1.78264,1.80209,125704.61895256,0
+AEP.US,D,19761223,000000,1.80209,1.80838,1.78264,1.80209,81573.46231304,0
+AEP.US,D,19761227,000000,1.80209,1.82107,1.78903,1.82107,79398.441268888,0
+AEP.US,D,19761228,000000,1.82107,1.83424,1.78903,1.83424,78003.701394458,0
+AEP.US,D,19761229,000000,1.83424,1.83424,1.82107,1.82107,59360.373211522,0
+AEP.US,D,19761230,000000,1.82107,1.84702,1.82107,1.82775,75355.62853294,0
+AEP.US,D,19761231,000000,1.82775,1.84702,1.82775,1.84702,50653.167824762,0
+AEP.US,D,19770103,000000,1.84702,1.84702,1.82107,1.82107,71944.568869217,0
+AEP.US,D,19770104,000000,1.82775,1.83424,1.82775,1.83424,70074.742545948,0
+AEP.US,D,19770105,000000,1.83424,1.83424,1.80838,1.80838,96800.644253572,0
+AEP.US,D,19770106,000000,1.80838,1.83424,1.80838,1.82775,140615.41569911,0
+AEP.US,D,19770107,000000,1.82775,1.83424,1.80838,1.82775,77533.7015243,0
+AEP.US,D,19770110,000000,1.82775,1.84702,1.80209,1.83424,173559.15118683,0
+AEP.US,D,19770111,000000,1.83424,1.83424,1.82107,1.82107,111567.99948131,0
+AEP.US,D,19770112,000000,1.82107,1.82107,1.80209,1.80838,126016.93488359,0
+AEP.US,D,19770113,000000,1.80838,1.82107,1.80209,1.82107,55625.807143664,0
+AEP.US,D,19770114,000000,1.82107,1.83424,1.80209,1.82775,54540.331253061,0
+AEP.US,D,19770117,000000,1.82775,1.84702,1.82775,1.84702,106435.64159181,0
+AEP.US,D,19770118,000000,1.84702,1.84702,1.80838,1.80838,89655.018521991,0
+AEP.US,D,19770119,000000,1.80838,1.83424,1.80838,1.82107,91984.671558056,0
+AEP.US,D,19770120,000000,1.82107,1.82775,1.80209,1.80838,68523.336048131,0
+AEP.US,D,19770121,000000,1.80838,1.82775,1.80838,1.82107,90428.178481558,0
+AEP.US,D,19770124,000000,1.82775,1.84702,1.82775,1.84702,93541.164634553,0
+AEP.US,D,19770125,000000,1.84702,1.8535,1.83424,1.84702,107370.55475345,0
+AEP.US,D,19770126,000000,1.84702,1.8535,1.84702,1.8535,63553.748676439,0
+AEP.US,D,19770127,000000,1.8535,1.86638,1.84702,1.8535,95249.237755755,0
+AEP.US,D,19770128,000000,1.8535,1.86638,1.84702,1.8535,75355.62853294,0
+AEP.US,D,19770131,000000,1.8535,1.8535,1.83424,1.84702,126168.51492829,0
+AEP.US,D,19770201,000000,1.84702,1.84702,1.82775,1.83424,112653.47537192,0
+AEP.US,D,19770202,000000,1.83424,1.8535,1.82775,1.82775,177138.06794704,0
+AEP.US,D,19770203,000000,1.82775,1.83424,1.82107,1.82775,76604.892257083,0
+AEP.US,D,19770204,000000,1.84063,1.84063,1.80838,1.82775,90428.178481558,0
+AEP.US,D,19770207,000000,1.82775,1.84063,1.82107,1.82775,58267.776110764,0
+AEP.US,D,19770208,000000,1.82775,1.84063,1.80838,1.80838,56712.300350003,0
+AEP.US,D,19770209,000000,1.80838,1.82107,1.78264,1.78903,138135.19993407,0
+AEP.US,D,19770210,000000,1.78903,1.80209,1.76317,1.76317,98359.171961542,0
+AEP.US,D,19770211,000000,1.76317,1.78903,1.75708,1.76317,124460.4418071,0
+AEP.US,D,19770214,000000,1.76317,1.78264,1.75708,1.76317,64948.488550869,0
+AEP.US,D,19770215,000000,1.76317,1.77625,1.73761,1.7443,100837.3530951,0
+AEP.US,D,19770216,000000,1.7443,1.77625,1.73761,1.76317,87945.928085053,0
+AEP.US,D,19770217,000000,1.76317,1.78264,1.75708,1.78264,62151.887591855,0
+AEP.US,D,19770218,000000,1.78264,1.78903,1.76317,1.78264,72409.482160693,0
+AEP.US,D,19770222,000000,1.78264,1.80838,1.77625,1.78903,63237.363482458,0
+AEP.US,D,19770223,000000,1.78903,1.78903,1.76317,1.77625,46460.809675582,0
+AEP.US,D,19770224,000000,1.77625,1.77625,1.71206,1.75708,114356.46191443,0
+AEP.US,D,19770225,000000,1.75708,1.77625,1.73761,1.76317,56712.300350003,0
+AEP.US,D,19770228,000000,1.76317,1.77625,1.75708,1.75708,119020.85456525,0
+AEP.US,D,19770301,000000,1.75708,1.84063,1.75708,1.84063,47703.969505307,0
+AEP.US,D,19770302,000000,1.77625,1.77625,1.75708,1.75708,44596.069930993,0
+AEP.US,D,19770303,000000,1.75708,1.77625,1.75708,1.77625,127259.07739759,0
+AEP.US,D,19770304,000000,1.77625,1.77625,1.76317,1.77625,66658.596303544,0
+AEP.US,D,19770307,000000,1.77625,1.77625,1.76317,1.76317,59198.620009454,0
+AEP.US,D,19770308,000000,1.76317,1.77625,1.76317,1.76317,62000.30754715,0
+AEP.US,D,19770309,000000,1.76317,1.77625,1.7443,1.75708,183036.46458595,0
+AEP.US,D,19770310,000000,1.75708,1.76317,1.73761,1.75708,80022.055815223,0
+AEP.US,D,19770311,000000,1.75708,1.77625,1.75708,1.76317,54226.998006289,0
+AEP.US,D,19770314,000000,1.76317,1.76317,1.7443,1.7443,69769.547825066,0
+AEP.US,D,19770315,000000,1.7443,1.76317,1.73761,1.7443,306566.06249436,0
+AEP.US,D,19770316,000000,1.7443,1.76317,1.73761,1.7443,82819.674089974,0
+AEP.US,D,19770317,000000,1.7443,1.77625,1.73761,1.76317,59198.620009454,0
+AEP.US,D,19770318,000000,1.76317,1.76317,1.7443,1.76317,40709.923818431,0
+AEP.US,D,19770321,000000,1.76317,1.77625,1.75708,1.76317,77842.965508127,0
+AEP.US,D,19770322,000000,1.76317,1.76317,1.71206,1.72493,130210.31034851,0
+AEP.US,D,19770323,000000,1.72493,1.7443,1.71825,1.71825,59665.567932403,0
+AEP.US,D,19770324,000000,1.71825,1.73761,1.71825,1.73761,64640.241882778,0
+AEP.US,D,19770325,000000,1.73761,1.75708,1.73761,1.7443,60288.165163003,0
+AEP.US,D,19770328,000000,1.7443,1.75708,1.73761,1.75708,74429.871212932,0
+AEP.US,D,19770329,000000,1.75708,1.77625,1.7443,1.76317,53142.539431422,0
+AEP.US,D,19770330,000000,1.76317,1.77625,1.75708,1.77625,45842.281707928,0
+AEP.US,D,19770331,000000,1.77625,1.77625,1.75708,1.76317,54851.62986836,0
+AEP.US,D,19770401,000000,1.76317,1.78264,1.76317,1.77625,66191.648380593,0
+AEP.US,D,19770404,000000,1.77625,1.78264,1.76317,1.77625,79243.809276975,0
+AEP.US,D,19770405,000000,1.77625,1.78264,1.7443,1.77625,128034.27198862,0
+AEP.US,D,19770406,000000,1.77625,1.78264,1.76317,1.77625,94158.675286471,0
+AEP.US,D,19770407,000000,1.77625,1.77625,1.76317,1.76317,49878.990549459,0
+AEP.US,D,19770411,000000,1.76317,1.78264,1.76317,1.78264,135956.10962698,0
+AEP.US,D,19770412,000000,1.78264,1.80838,1.78264,1.80838,69453.162631085,0
+AEP.US,D,19770413,000000,1.80838,1.80838,1.78264,1.80838,66501.929680157,0
+AEP.US,D,19770414,000000,1.80838,1.82775,1.80209,1.80838,91209.476967016,0
+AEP.US,D,19770415,000000,1.80838,1.84063,1.80838,1.82775,63080.696859071,0
+AEP.US,D,19770418,000000,1.82775,1.84063,1.80838,1.82775,59040.936070332,0
+AEP.US,D,19770419,000000,1.82775,1.82775,1.80838,1.82107,69769.547825066,0
+AEP.US,D,19770420,000000,1.82107,1.89194,1.80838,1.84063,56247.387058527,0
+AEP.US,D,19770421,000000,1.84063,1.85979,1.82775,1.82775,81106.51439009,0
+AEP.US,D,19770422,000000,1.82775,1.84702,1.82775,1.84063,55006.261860274,0
+AEP.US,D,19770425,000000,1.84063,1.84063,1.80838,1.82775,70229.374537861,0
+AEP.US,D,19770426,000000,1.82775,1.82775,1.80838,1.80838,63553.748676439,0
+AEP.US,D,19770427,000000,1.80838,1.82775,1.80838,1.80838,45368.212574824,0
+AEP.US,D,19770428,000000,1.80838,1.82775,1.80209,1.82107,73493.940735561,0
+AEP.US,D,19770429,000000,1.82107,1.84063,1.82107,1.84063,61063.359754043,0
+AEP.US,D,19770502,000000,1.84063,1.84702,1.82775,1.84702,52054.01159361,0
+AEP.US,D,19770503,000000,1.84702,1.85979,1.84063,1.84702,110789.75294306,0
+AEP.US,D,19770504,000000,1.86638,1.86638,1.84702,1.84702,82972.271450415,0
+AEP.US,D,19770505,000000,1.84702,1.85979,1.84063,1.84702,70697.339776547,0
+AEP.US,D,19770506,000000,1.84702,1.85979,1.84702,1.84702,210232.36616373,0
+AEP.US,D,19770509,000000,1.84702,1.85979,1.82107,1.82775,89029.369344184,0
+AEP.US,D,19770510,000000,1.82775,1.82775,1.80838,1.82107,167810.29996115,0
+AEP.US,D,19770511,000000,1.82107,1.82107,1.78903,1.80838,54540.331253061,0
+AEP.US,D,19770512,000000,1.80838,1.80838,1.78903,1.78903,128810.4838954,0
+AEP.US,D,19770513,000000,1.78903,1.80838,1.78264,1.80209,55625.807143664,0
+AEP.US,D,19770516,000000,1.80209,1.80838,1.78903,1.80209,95557.484423846,0
+AEP.US,D,19770517,000000,1.80209,1.80838,1.80209,1.80838,61528.273045519,0
+AEP.US,D,19770518,000000,1.80838,1.80838,1.78903,1.80838,116222.21897476,0
+AEP.US,D,19770519,000000,1.80838,1.82775,1.80838,1.82775,62618.835514804,0
+AEP.US,D,19770520,000000,1.82775,1.82775,1.80838,1.82775,37604.058875591,0
+AEP.US,D,19770523,000000,1.82775,1.82775,1.80838,1.80838,63863.012660265,0
+AEP.US,D,19770524,000000,1.80838,1.82107,1.78264,1.80838,70539.655837424,0
+AEP.US,D,19770525,000000,1.80838,1.80838,1.78264,1.78264,67285.262797087,0
+AEP.US,D,19770526,000000,1.78264,1.78903,1.77625,1.77625,72874.395452171,0
+AEP.US,D,19770527,000000,1.77625,1.78903,1.76317,1.78264,48477.129464875,0
+AEP.US,D,19770531,000000,1.78264,1.78903,1.78264,1.78264,36358.864414392,0
+AEP.US,D,19770601,000000,1.78264,1.78264,1.7443,1.75708,147452.7947626,0
+AEP.US,D,19770602,000000,1.75708,1.76317,1.73761,1.76317,127723.99068905,0
+AEP.US,D,19770603,000000,1.76317,1.77625,1.7443,1.77625,94629.692472365,0
+AEP.US,D,19770606,000000,1.77625,1.77625,1.7443,1.76317,101774.30088821,0
+AEP.US,D,19770607,000000,1.76317,1.76317,1.73761,1.76317,136737.40811244,0
+AEP.US,D,19770608,000000,1.76317,1.76317,1.75708,1.76317,173402.48456345,0
+AEP.US,D,19770609,000000,1.76317,1.76317,1.7443,1.75708,163148.95925755,0
+AEP.US,D,19770610,000000,1.75708,1.75708,1.73761,1.7443,116532.50027432,0
+AEP.US,D,19770613,000000,1.7443,1.75708,1.73761,1.7443,167972.05316322,0
+AEP.US,D,19770614,000000,1.7443,1.77625,1.7443,1.76317,326454.58513849,0
+AEP.US,D,19770615,000000,1.76317,1.78264,1.76317,1.77625,249074.49829037,0
+AEP.US,D,19770616,000000,1.77625,1.78903,1.75708,1.78264,121198.92755661,0
+AEP.US,D,19770617,000000,1.78264,1.80209,1.78264,1.80209,263218.23897177,0
+AEP.US,D,19770620,000000,1.80209,1.80838,1.77625,1.80209,135025.26572829,0
+AEP.US,D,19770621,000000,1.80209,1.80209,1.78264,1.80209,127882.69194392,0
+AEP.US,D,19770622,000000,1.80209,1.82107,1.78903,1.82107,245657.33473222,0
+AEP.US,D,19770623,000000,1.82107,1.82775,1.80838,1.82775,149786.51706161,0
+AEP.US,D,19770624,000000,1.82775,1.82775,1.82107,1.82107,110015.57566776,0
+AEP.US,D,19770627,000000,1.82107,1.84063,1.80209,1.84063,136112.77625036,0
+AEP.US,D,19770628,000000,1.84063,1.84063,1.80209,1.80838,358465.44209605,0
+AEP.US,D,19770629,000000,1.80838,1.82107,1.80209,1.82107,169678.09165295,0
+AEP.US,D,19770630,000000,1.82107,1.82107,1.80838,1.82107,160823.37548443,0
+AEP.US,D,19770701,000000,1.82107,1.82775,1.80838,1.82775,123526.5459612,0
+AEP.US,D,19770705,000000,1.82775,1.84063,1.82107,1.84063,121198.92755661,0
+AEP.US,D,19770706,000000,1.84063,1.84702,1.82775,1.84702,144660.26306653,0
+AEP.US,D,19770707,000000,1.84702,1.85979,1.82775,1.84702,99603.349107003,0
+AEP.US,D,19770708,000000,1.84702,1.86638,1.84063,1.86638,151029.67689133,0
+AEP.US,D,19770711,000000,1.86638,1.88555,1.85979,1.86638,120575.31301027,0
+AEP.US,D,19770712,000000,1.86638,1.88555,1.85979,1.87926,153673.6804899,0
+AEP.US,D,19770713,000000,1.87926,1.89873,1.86638,1.88555,205260.74416057,0
+AEP.US,D,19770715,000000,1.88555,1.92428,1.88555,1.90492,222970.17649761,0
+AEP.US,D,19770718,000000,1.90492,1.92428,1.89873,1.91789,191122.09005785,0
+AEP.US,D,19770719,000000,1.91789,1.92428,1.90492,1.92428,279529.87948716,0
+AEP.US,D,19770720,000000,1.92428,1.93086,1.91789,1.92428,326922.55037717,0
+AEP.US,D,19770721,000000,1.92428,1.93086,1.90492,1.92428,302840.65226812,0
+AEP.US,D,19770722,000000,1.92428,1.92428,1.88555,1.90492,175114.6269476,0
+AEP.US,D,19770725,000000,1.90492,1.91789,1.89873,1.90492,181328.39146475,0
+AEP.US,D,19770726,000000,1.90492,1.92428,1.90492,1.91789,203236.28584539,0
+AEP.US,D,19770727,000000,1.91789,1.91789,1.88555,1.90492,90744.563675539,0
+AEP.US,D,19770728,000000,1.90492,1.91789,1.89873,1.90492,185371.2042007,0
+AEP.US,D,19770729,000000,1.90492,1.91789,1.89873,1.91789,154761.19101198,0
+AEP.US,D,19770801,000000,1.91789,1.91789,1.90492,1.91789,82198.094175111,0
+AEP.US,D,19770802,000000,1.91789,1.92428,1.90492,1.91789,94934.887193247,0
+AEP.US,D,19770803,000000,1.91789,1.92428,1.89873,1.91789,118397.24001891,0
+AEP.US,D,19770804,000000,1.90492,1.90492,1.88555,1.88555,114516.18048503,0
+AEP.US,D,19770805,000000,1.88555,1.90492,1.87926,1.89873,172007.74468901,0
+AEP.US,D,19770808,000000,1.89873,1.91789,1.88555,1.89873,62304.484952296,0
+AEP.US,D,19770809,000000,1.89873,1.90492,1.87926,1.89873,83439.219373364,0
+AEP.US,D,19770810,000000,1.89873,1.91789,1.88555,1.91789,69924.179816979,0
+AEP.US,D,19770811,000000,1.91789,1.92428,1.89873,1.90492,54692.928613502,0
+AEP.US,D,19770812,000000,1.90492,1.90492,1.88555,1.90492,56869.984289126,0
+AEP.US,D,19770815,000000,1.90492,1.90492,1.89873,1.89873,48477.129464875,0
+AEP.US,D,19770816,000000,1.89873,1.90492,1.88555,1.88555,219245.78358711,0
+AEP.US,D,19770817,000000,1.88555,1.90492,1.86638,1.86638,138914.46378805,0
+AEP.US,D,19770818,000000,1.86638,1.89873,1.86638,1.86638,41333.538364766,0
+AEP.US,D,19770819,000000,1.86638,1.87926,1.84702,1.84702,86082.205656201,0
+AEP.US,D,19770822,000000,1.84702,1.85979,1.82775,1.82775,86546.101631942,0
+AEP.US,D,19770823,000000,1.82775,1.84702,1.82775,1.84702,68837.686610639,0
+AEP.US,D,19770824,000000,1.84702,1.85979,1.84063,1.84702,60288.165163003,0
+AEP.US,D,19770825,000000,1.84702,1.85979,1.84063,1.84063,64640.241882778,0
+AEP.US,D,19770826,000000,1.84063,1.84702,1.84063,1.84702,70852.989084196,0
+AEP.US,D,19770829,000000,1.85979,1.88555,1.85979,1.88555,58579.074726064,0
+AEP.US,D,19770830,000000,1.88555,1.88555,1.84702,1.88555,59976.866547703,0
+AEP.US,D,19770831,000000,1.87926,1.87926,1.85979,1.85979,71324.00627009,0
+AEP.US,D,19770901,000000,1.85979,1.87926,1.85979,1.87926,38537.954721489,0
+AEP.US,D,19770902,000000,1.87926,1.88555,1.86638,1.88555,51428.362415802,0
+AEP.US,D,19770906,000000,1.88555,1.89873,1.87926,1.89873,53602.366144217,0
+AEP.US,D,19770907,000000,1.89873,1.91789,1.88555,1.91789,60447.883733597,0
+AEP.US,D,19770908,000000,1.91789,1.91789,1.90492,1.91789,56869.984289126,0
+AEP.US,D,19770909,000000,1.90492,1.90492,1.86638,1.87926,87477.962846367,0
+AEP.US,D,19770912,000000,1.87926,1.87926,1.85979,1.87926,75982.295026484,0
+AEP.US,D,19770913,000000,1.87926,1.88555,1.86638,1.87926,44750.701922907,0
+AEP.US,D,19770914,000000,1.87926,1.88555,1.87926,1.87926,44280.702052749,0
+AEP.US,D,19770915,000000,1.87926,1.88555,1.86638,1.88555,82506.340843202,0
+AEP.US,D,19770916,000000,1.88555,1.88555,1.86638,1.88555,49411.025310773,0
+AEP.US,D,19770919,000000,1.88555,1.88555,1.87926,1.87926,39309.080049583,0
+AEP.US,D,19770920,000000,1.87926,1.89873,1.86638,1.88555,66969.894918843,0
+AEP.US,D,19770921,000000,1.88555,1.89873,1.84702,1.87926,85461.643057074,0
+AEP.US,D,19770922,000000,1.87926,1.87926,1.84702,1.85979,145280.82566566,0
+AEP.US,D,19770923,000000,1.85979,1.87926,1.84702,1.87926,59360.373211522,0
+AEP.US,D,19770926,000000,1.87926,1.88555,1.85979,1.86638,41176.87174138,0
+AEP.US,D,19770927,000000,1.86638,1.87926,1.85979,1.86638,42265.399579192,0
+AEP.US,D,19770928,000000,1.86638,1.87926,1.85979,1.86638,43038.559538759,0
+AEP.US,D,19770929,000000,1.86638,1.87926,1.85979,1.86638,68989.266655344,0
+AEP.US,D,19770930,000000,1.86638,1.87926,1.78903,1.87926,76758.50693326,0
+AEP.US,D,19771003,000000,1.87926,1.87926,1.85979,1.86638,67122.492279284,0
+AEP.US,D,19771004,000000,1.86638,1.88555,1.86638,1.86638,68677.968040045,0
+AEP.US,D,19771005,000000,1.86638,1.87926,1.86638,1.86638,56869.984289126,0
+AEP.US,D,19771006,000000,1.86638,1.88555,1.86638,1.88555,45060.983222471,0
+AEP.US,D,19771007,000000,1.88555,1.88555,1.87926,1.88555,45214.597898648,0
+AEP.US,D,19771010,000000,1.88555,1.89873,1.88555,1.88555,79867.42382331,0
+AEP.US,D,19771011,000000,1.88555,1.89873,1.87926,1.88555,55625.807143664,0
+AEP.US,D,19771012,000000,1.88555,1.89873,1.87926,1.87926,181328.39146475,0
+AEP.US,D,19771013,000000,1.87926,1.88555,1.85979,1.86638,74275.239221018,0
+AEP.US,D,19771014,000000,1.86638,1.86638,1.84702,1.86638,74275.239221018,0
+AEP.US,D,19771017,000000,1.86638,1.88555,1.84702,1.85979,118090.01066655,0
+AEP.US,D,19771018,000000,1.85979,1.86638,1.84702,1.84702,58888.338709891,0
+AEP.US,D,19771019,000000,1.84702,1.86638,1.84702,1.85979,50815.938342566,0
+AEP.US,D,19771020,000000,1.85979,1.86638,1.84702,1.85979,48168.882796784,0
+AEP.US,D,19771021,000000,1.85979,1.85979,1.82775,1.82775,114984.14572371,0
+AEP.US,D,19771024,000000,1.82775,1.84702,1.82775,1.82775,66658.596303544,0
+AEP.US,D,19771025,000000,1.82775,1.85979,1.82107,1.84702,103018.47803367,0
+AEP.US,D,19771026,000000,1.84702,1.84702,1.82775,1.84702,95869.800354882,0
+AEP.US,D,19771027,000000,1.84702,1.87926,1.84702,1.86638,79707.705252715,0
+AEP.US,D,19771028,000000,1.86638,1.89873,1.84063,1.89873,54540.331253061,0
+AEP.US,D,19771031,000000,1.89873,1.91789,1.88555,1.88555,55938.123074699,0
+AEP.US,D,19771101,000000,1.88555,1.89873,1.87926,1.87926,87477.962846367,0
+AEP.US,D,19771102,000000,1.87926,1.89873,1.85979,1.87926,91670.320995548,0
+AEP.US,D,19771103,000000,1.87287,1.87287,1.8535,1.87287,113117.37134765,0
+AEP.US,D,19771104,000000,1.87287,1.89873,1.85979,1.89194,72563.096836871,0
+AEP.US,D,19771107,000000,1.89194,1.89873,1.87287,1.89194,53142.539431422,0
+AEP.US,D,19771108,000000,1.89194,1.89873,1.87926,1.89194,44129.122008044,0
+AEP.US,D,19771109,000000,1.89194,1.89873,1.89194,1.89873,52207.626269787,0
+AEP.US,D,19771110,000000,1.89873,1.9115,1.89194,1.89873,282170.83113853,0
+AEP.US,D,19771111,000000,1.9115,1.98846,1.9115,1.93086,109388.90917421,0
+AEP.US,D,19771114,000000,1.93086,1.93696,1.91789,1.91789,111248.56234012,0
+AEP.US,D,19771115,000000,1.91789,1.93086,1.91789,1.93086,53449.768783776,0
+AEP.US,D,19771116,000000,1.93086,1.93086,1.9115,1.91789,43661.156769359,0
+AEP.US,D,19771117,000000,1.91789,1.93086,1.9115,1.91789,44750.701922907,0
+AEP.US,D,19771118,000000,1.91789,1.95023,1.9115,1.93086,49878.990549459,0
+AEP.US,D,19771121,000000,1.93086,1.93086,1.9115,1.91789,32478.822196247,0
+AEP.US,D,19771122,000000,1.91789,1.93696,1.9115,1.93696,61683.922353169,0
+AEP.US,D,19771123,000000,1.93696,1.93696,1.91789,1.93086,41489.187672416,0
+AEP.US,D,19771125,000000,1.93086,1.95023,1.91789,1.93086,32634.471503897,0
+AEP.US,D,19771128,000000,1.93086,1.93696,1.9115,1.91789,76289.524378838,0
+AEP.US,D,19771129,000000,1.91789,1.93696,1.9115,1.93086,58420.373471205,0
+AEP.US,D,19771130,000000,1.93086,1.93696,1.9115,1.93086,70074.742545948,0
+AEP.US,D,19771201,000000,1.93086,1.93696,1.91789,1.93086,69924.179816979,0
+AEP.US,D,19771202,000000,1.93086,1.93696,1.9115,1.93696,50188.254533286,0
+AEP.US,D,19771205,000000,1.93696,1.93696,1.9115,1.91789,69769.547825066,0
+AEP.US,D,19771206,000000,1.91789,1.93696,1.91789,1.93086,48477.129464875,0
+AEP.US,D,19771207,000000,1.93086,1.93086,1.9115,1.9115,66191.648380593,0
+AEP.US,D,19771208,000000,1.9115,1.93086,1.9115,1.93086,56869.984289126,0
+AEP.US,D,19771209,000000,1.91789,1.91789,1.89873,1.89873,79707.705252715,0
+AEP.US,D,19771212,000000,1.9115,1.93086,1.9115,1.91789,70229.374537861,0
+AEP.US,D,19771213,000000,1.91789,1.91789,1.9115,1.91789,65573.12041294,0
+AEP.US,D,19771214,000000,1.91789,1.93086,1.9115,1.93086,45214.597898648,0
+AEP.US,D,19771215,000000,1.93086,1.93696,1.9115,1.93086,50653.167824762,0
+AEP.US,D,19771216,000000,1.93086,1.93086,1.91789,1.93086,57337.949527811,0
+AEP.US,D,19771219,000000,1.93086,1.93696,1.91789,1.91789,80176.687807137,0
+AEP.US,D,19771220,000000,1.91789,1.91789,1.89194,1.9115,280150.44208629,0
+AEP.US,D,19771221,000000,1.9115,1.9115,1.89873,1.89873,109231.22523509,0
+AEP.US,D,19771222,000000,1.89873,1.91789,1.89194,1.89194,105034.79782296,0
+AEP.US,D,19771223,000000,1.89873,1.9115,1.89873,1.89873,42727.26092346,0
+AEP.US,D,19771227,000000,1.89873,1.9115,1.89873,1.89873,37289.708313082,0
+AEP.US,D,19771228,000000,1.89873,1.93086,1.89873,1.93086,41018.170486522,0
+AEP.US,D,19771229,000000,1.93086,1.95023,1.9115,1.93086,47543.233618976,0
+AEP.US,D,19771230,000000,1.93086,1.95023,1.9115,1.91789,36982.478960728,0
+AEP.US,D,19780103,000000,1.91789,1.93086,1.91789,1.91789,58888.338709891,0
+AEP.US,D,19780104,000000,1.91789,1.93086,1.89873,1.91789,71785.867614359,0
+AEP.US,D,19780105,000000,1.91789,1.93086,1.9115,1.93086,44907.368546293,0
+AEP.US,D,19780106,000000,1.93086,1.93086,1.9115,1.91789,58420.373471205,0
+AEP.US,D,19780109,000000,1.91789,1.93086,1.89194,1.89194,85930.625611496,0
+AEP.US,D,19780110,000000,1.89194,1.9115,1.89194,1.9115,93691.727363522,0
+AEP.US,D,19780111,000000,1.9115,1.9115,1.89194,1.89194,54383.664629675,0
+AEP.US,D,19780112,000000,1.89194,1.9115,1.85979,1.87926,100062.15850406,0
+AEP.US,D,19780113,000000,1.87926,1.9115,1.87926,1.87926,58579.074726064,0
+AEP.US,D,19780116,000000,1.87926,1.89194,1.87287,1.87287,56247.387058527,0
+AEP.US,D,19780117,000000,1.87287,1.89194,1.87287,1.87287,55778.404504105,0
+AEP.US,D,19780118,000000,1.87287,1.87926,1.82107,1.87287,76448.225633697,0
+AEP.US,D,19780119,000000,1.87287,1.87926,1.85979,1.87287,48168.882796784,0
+AEP.US,D,19780120,000000,1.87287,1.87926,1.85979,1.87926,44750.701922907,0
+AEP.US,D,19780123,000000,1.87926,1.87926,1.85979,1.87287,47079.337643235,0
+AEP.US,D,19780124,000000,1.87287,1.87926,1.85979,1.87926,88101.577392703,0
+AEP.US,D,19780125,000000,1.87926,1.87926,1.85979,1.87926,48321.480157225,0
+AEP.US,D,19780126,000000,1.87926,1.89194,1.87287,1.87287,33563.280771115,0
+AEP.US,D,19780127,000000,1.87287,1.89194,1.87287,1.87287,25795.057808934,0
+AEP.US,D,19780130,000000,1.87287,1.89194,1.87287,1.87926,46309.229630877,0
+AEP.US,D,19780131,000000,1.87926,1.87926,1.87287,1.87926,62151.887591855,0
+AEP.US,D,19780201,000000,1.87926,1.87926,1.85979,1.87287,57800.828187815,0
+AEP.US,D,19780202,000000,1.87287,1.89194,1.87287,1.87926,63400.134000261,0
+AEP.US,D,19780203,000000,1.87926,1.89873,1.87926,1.89194,73651.624674683,0
+AEP.US,D,19780206,000000,1.89194,1.89194,1.87287,1.89194,50653.167824762,0
+AEP.US,D,19780207,000000,1.89194,1.90492,1.87287,1.89194,75982.295026484,0
+AEP.US,D,19780208,000000,1.89194,1.9115,1.89194,1.9115,41951.049016684,0
+AEP.US,D,19780209,000000,1.9115,1.9115,1.87926,1.89194,42889.014125528,0
+AEP.US,D,19780210,000000,1.89194,1.9115,1.89194,1.90492,101156.79023629,0
+AEP.US,D,19780213,000000,1.90492,1.90492,1.87926,1.89194,80483.917159492,0
+AEP.US,D,19780214,000000,1.89194,1.90492,1.87287,1.90492,51271.695792416,0
+AEP.US,D,19780215,000000,1.90492,1.90492,1.87926,1.89194,87167.681546804,0
+AEP.US,D,19780216,000000,1.89194,1.89194,1.87287,1.89194,72250.780905835,0
+AEP.US,D,19780217,000000,1.89194,1.89194,1.85979,1.85979,222816.56182143,0
+AEP.US,D,19780221,000000,1.85979,1.87287,1.8535,1.8535,108769.36389082,0
+AEP.US,D,19780222,000000,1.8535,1.87287,1.8535,1.8535,90588.914367889,0
+AEP.US,D,19780223,000000,1.8535,1.85979,1.8535,1.85979,61063.359754043,0
+AEP.US,D,19780224,000000,1.85979,1.85979,1.8535,1.85979,99603.349107003,0
+AEP.US,D,19780227,000000,1.85979,1.87287,1.8535,1.85979,73493.940735561,0
+AEP.US,D,19780228,000000,1.85979,1.85979,1.84063,1.8535,75355.62853294,0
+AEP.US,D,19780301,000000,1.8535,1.8535,1.83424,1.84063,91209.476967016,0
+AEP.US,D,19780302,000000,1.84063,1.8535,1.78264,1.84063,71785.867614359,0
+AEP.US,D,19780303,000000,1.84063,1.84063,1.82107,1.82107,63080.696859071,0
+AEP.US,D,19780306,000000,1.82107,1.83424,1.80838,1.82107,60447.883733597,0
+AEP.US,D,19780307,000000,1.82107,1.84063,1.82107,1.84063,63080.696859071,0
+AEP.US,D,19780308,000000,1.84063,1.8535,1.84063,1.8535,66191.648380593,0
+AEP.US,D,19780309,000000,1.8535,1.8535,1.84063,1.84063,62927.082182894,0
+AEP.US,D,19780310,000000,1.84063,1.8535,1.83424,1.8535,75982.295026484,0
+AEP.US,D,19780313,000000,1.8535,1.85979,1.84063,1.85979,64793.856558955,0
+AEP.US,D,19780314,000000,1.85979,1.87287,1.8535,1.87287,61528.273045519,0
+AEP.US,D,19780315,000000,1.87287,1.87287,1.8535,1.87287,58579.074726064,0
+AEP.US,D,19780316,000000,1.87287,1.87926,1.85979,1.87926,58420.373471205,0
+AEP.US,D,19780317,000000,1.87926,1.89194,1.87287,1.89194,49101.761326946,0
+AEP.US,D,19780320,000000,1.89194,1.89194,1.87287,1.89194,57800.828187815,0
+AEP.US,D,19780321,000000,1.89194,1.89194,1.85979,1.85979,54692.928613502,0
+AEP.US,D,19780322,000000,1.85979,1.87287,1.8535,1.85979,73028.010128347,0
+AEP.US,D,19780323,000000,1.85979,1.87287,1.8535,1.85979,52673.556877,0
+AEP.US,D,19780327,000000,1.85979,1.87926,1.8535,1.87287,54383.664629675,0
+AEP.US,D,19780328,000000,1.87287,1.87926,1.85979,1.87926,67122.492279284,0
+AEP.US,D,19780329,000000,1.87926,1.89194,1.85979,1.87926,66348.31500398,0
+AEP.US,D,19780330,000000,1.87926,1.87926,1.87287,1.87926,60750.02650727,0
+AEP.US,D,19780331,000000,1.87926,1.89194,1.85979,1.87926,53921.803285407,0
+AEP.US,D,19780403,000000,1.87926,1.87926,1.85979,1.87926,76758.50693326,0
+AEP.US,D,19780404,000000,1.87926,1.87926,1.8535,1.87926,51271.695792416,0
+AEP.US,D,19780405,000000,1.87926,1.89194,1.87287,1.87926,71164.287699496,0
+AEP.US,D,19780406,000000,1.87926,1.89194,1.87287,1.87287,139223.72777188,0
+AEP.US,D,19780407,000000,1.87287,1.89194,1.87287,1.87926,119644.46911158,0
+AEP.US,D,19780410,000000,1.87926,1.90492,1.87287,1.87926,100219.84244319,0
+AEP.US,D,19780411,000000,1.87926,1.90492,1.87926,1.90492,51896.327654488,0
+AEP.US,D,19780412,000000,1.90492,1.90492,1.87926,1.89194,34649.773977454,0
+AEP.US,D,19780413,000000,1.89194,1.90492,1.87926,1.89194,65418.488421027,0
+AEP.US,D,19780414,000000,1.90492,1.93086,1.90492,1.92428,68371.756003426,0
+AEP.US,D,19780417,000000,1.92428,1.93086,1.90492,1.93086,92140.320865706,0
+AEP.US,D,19780418,000000,1.9115,1.9115,1.89194,1.90492,63707.363352616,0
+AEP.US,D,19780419,000000,1.90492,1.90492,1.85979,1.87287,558593.82836712,0
+AEP.US,D,19780420,000000,1.87287,1.89194,1.87287,1.87287,92140.320865706,0
+AEP.US,D,19780421,000000,1.87287,1.92428,1.8535,1.87926,85148.309810302,0
+AEP.US,D,19780424,000000,1.87926,1.89194,1.87287,1.89194,72250.780905835,0
+AEP.US,D,19780425,000000,1.89194,1.89194,1.87287,1.87926,116373.79901947,0
+AEP.US,D,19780426,000000,1.87926,1.87926,1.8535,1.8535,205725.65745205,0
+AEP.US,D,19780427,000000,1.8535,1.89194,1.84063,1.8535,128964.09857158,0
+AEP.US,D,19780428,000000,1.8535,1.8535,1.84063,1.8535,75982.295026484,0
+AEP.US,D,19780501,000000,1.8535,1.87926,1.8535,1.87926,98045.838714769,0
+AEP.US,D,19780502,000000,1.87926,1.89194,1.85979,1.89194,84995.712449861,0
+AEP.US,D,19780503,000000,1.89194,1.9115,1.87926,1.87926,80801.319669208,0
+AEP.US,D,19780504,000000,1.86638,1.86638,1.8535,1.8535,166723.80675481,0
+AEP.US,D,19780505,000000,1.8535,1.87287,1.84063,1.84063,120727.91037071,0
+AEP.US,D,19780508,000000,1.84063,1.86638,1.82107,1.84063,257932.2664061,0
+AEP.US,D,19780509,000000,1.84063,1.84063,1.83424,1.84063,79090.194600798,0
+AEP.US,D,19780510,000000,1.84063,1.84063,1.83424,1.84063,52364.292893173,0
+AEP.US,D,19780511,000000,1.84063,1.84063,1.80209,1.82107,226388.35737148,0
+AEP.US,D,19780512,000000,1.80209,1.80209,1.77014,1.80209,173402.48456345,0
+AEP.US,D,19780515,000000,1.80209,1.80209,1.78264,1.80209,199350.13973282,0
+AEP.US,D,19780516,000000,1.80209,1.80209,1.78264,1.80209,157862.98669188,0
+AEP.US,D,19780517,000000,1.80209,1.80209,1.77014,1.77014,166102.22683995,0
+AEP.US,D,19780518,000000,1.77014,1.80209,1.76317,1.78264,177446.31461513,0
+AEP.US,D,19780519,000000,1.78264,1.80209,1.77014,1.78903,96024.432346796,0
+AEP.US,D,19780522,000000,1.78903,1.80209,1.78264,1.80209,91516.70631937,0
+AEP.US,D,19780523,000000,1.80209,1.80209,1.78903,1.80209,102862.82872602,0
+AEP.US,D,19780524,000000,1.80209,1.82107,1.78264,1.78903,127259.07739759,0
+AEP.US,D,19780525,000000,1.78903,1.80209,1.78264,1.80209,100837.3530951,0
+AEP.US,D,19780526,000000,1.80209,1.80209,1.78264,1.80209,96800.644253572,0
+AEP.US,D,19780530,000000,1.80209,1.80209,1.78264,1.80209,60905.67581492,0
+AEP.US,D,19780531,000000,1.80209,1.82107,1.78903,1.80209,105034.79782296,0
+AEP.US,D,19780601,000000,1.81507,1.84063,1.81507,1.83424,80022.055815223,0
+AEP.US,D,19780602,000000,1.84063,1.88555,1.84063,1.86638,79398.441268888,0
+AEP.US,D,19780605,000000,1.86638,1.89194,1.8535,1.86638,70229.374537861,0
+AEP.US,D,19780606,000000,1.86638,1.90492,1.86638,1.88555,86704.8028868,0
+AEP.US,D,19780607,000000,1.88555,1.88555,1.86638,1.88555,75050.433812058,0
+AEP.US,D,19780608,000000,1.88555,1.88555,1.87287,1.87287,57959.529442674,0
+AEP.US,D,19780609,000000,1.87287,1.88555,1.86638,1.86638,149320.5864544,0
+AEP.US,D,19780612,000000,1.86638,1.88555,1.8535,1.86638,57644.16156443,0
+AEP.US,D,19780613,000000,1.86638,1.87287,1.84063,1.86638,58579.074726064,0
+AEP.US,D,19780614,000000,1.86638,1.88555,1.84063,1.87287,62151.887591855,0
+AEP.US,D,19780615,000000,1.87287,1.88555,1.8535,1.86638,49101.761326946,0
+AEP.US,D,19780616,000000,1.86638,1.88555,1.86638,1.86638,45685.615084542,0
+AEP.US,D,19780619,000000,1.86638,1.87287,1.8535,1.8535,69141.864015786,0
+AEP.US,D,19780620,000000,1.8535,1.87287,1.84063,1.8535,62774.484822453,0
+AEP.US,D,19780621,000000,1.8535,1.86638,1.84063,1.8535,101466.05422012,0
+AEP.US,D,19780622,000000,1.8535,1.87287,1.8535,1.8535,51584.011723451,0
+AEP.US,D,19780623,000000,1.86638,1.87287,1.86638,1.86638,61683.922353169,0
+AEP.US,D,19780626,000000,1.86638,1.88555,1.86638,1.87287,63863.012660265,0
+AEP.US,D,19780627,000000,1.87287,1.88555,1.86638,1.88555,81420.864952599,0
+AEP.US,D,19780628,000000,1.88555,1.88555,1.86638,1.88555,99603.349107003,0
+AEP.US,D,19780629,000000,1.88555,1.88555,1.86638,1.88555,49878.990549459,0
+AEP.US,D,19780630,000000,1.88555,1.89194,1.87287,1.87287,57490.546888252,0
+AEP.US,D,19780703,000000,1.88555,1.90492,1.88555,1.90492,54851.62986836,0
+AEP.US,D,19780705,000000,1.90492,1.93696,1.90492,1.91789,62774.484822453,0
+AEP.US,D,19780706,000000,1.91789,1.92428,1.90492,1.92428,54540.331253061,0
+AEP.US,D,19780707,000000,1.92428,1.93696,1.89194,1.91789,81263.181013476,0
+AEP.US,D,19780710,000000,1.91789,1.92428,1.90492,1.92428,68058.422756655,0
+AEP.US,D,19780711,000000,1.92428,1.94355,1.91789,1.93696,70697.339776547,0
+AEP.US,D,19780712,000000,1.93696,1.98846,1.93696,1.96969,60288.165163003,0
+AEP.US,D,19780713,000000,1.96969,1.96969,1.93696,1.94355,71476.603630531,0
+AEP.US,D,19780714,000000,1.94355,1.96969,1.94355,1.95643,50500.570464321,0
+AEP.US,D,19780717,000000,1.95643,1.96969,1.93696,1.94355,79867.42382331,0
+AEP.US,D,19780718,000000,1.94355,1.95643,1.93696,1.93696,57337.949527811,0
+AEP.US,D,19780719,000000,1.93696,1.95643,1.93696,1.95643,39776.027972533,0
+AEP.US,D,19780720,000000,1.95643,1.96969,1.93696,1.94355,68837.686610639,0
+AEP.US,D,19780721,000000,1.94355,1.94355,1.91789,1.92428,64640.241882778,0
+AEP.US,D,19780724,000000,1.92428,1.95643,1.90492,1.93696,61683.922353169,0
+AEP.US,D,19780725,000000,1.94355,1.95643,1.94355,1.95643,59512.970571963,0
+AEP.US,D,19780726,000000,1.95643,1.98846,1.95643,1.9755,127411.67475802,0
+AEP.US,D,19780727,000000,1.9755,1.98846,1.95643,1.9755,57490.546888252,0
+AEP.US,D,19780728,000000,1.9755,2.00813,1.96969,1.99505,75516.364419271,0
+AEP.US,D,19780731,000000,1.99505,2.00813,1.9755,1.99505,67589.440202233,0
+AEP.US,D,19780801,000000,1.99505,2.00813,1.9755,1.99505,71324.00627009,0
+AEP.US,D,19780802,000000,1.99505,2.00813,1.9755,1.99505,76912.121609438,0
+AEP.US,D,19780803,000000,1.99505,2.02081,1.98846,2.02081,163616.92449624,0
+AEP.US,D,19780804,000000,2.03378,2.03378,1.98846,2.02081,115758.32299902,0
+AEP.US,D,19780807,000000,2.02081,2.02081,2.00144,2.00813,88413.893323738,0
+AEP.US,D,19780808,000000,2.00813,2.00813,1.98846,2.00144,59360.373211522,0
+AEP.US,D,19780809,000000,2.00144,2.00813,1.98846,1.98846,53142.539431422,0
+AEP.US,D,19780810,000000,1.98846,2.00144,1.96969,1.9755,157404.17729482,0
+AEP.US,D,19780811,000000,1.9755,2.00144,1.95643,1.95643,50188.254533286,0
+AEP.US,D,19780814,000000,1.95643,1.98846,1.95643,1.96969,49878.990549459,0
+AEP.US,D,19780815,000000,1.96969,1.9755,1.95643,1.95643,52364.292893173,0
+AEP.US,D,19780816,000000,1.95643,1.9755,1.93696,1.96969,59820.199924317,0
+AEP.US,D,19780817,000000,1.96969,2.00144,1.96969,1.98846,64793.856558955,0
+AEP.US,D,19780818,000000,1.9755,1.9755,1.93696,1.96969,50653.167824762,0
+AEP.US,D,19780821,000000,1.96969,1.9755,1.95643,1.96969,68837.686610639,0
+AEP.US,D,19780822,000000,1.96969,1.96969,1.95023,1.95643,104724.51652341,0
+AEP.US,D,19780823,000000,1.95643,2.06593,1.95023,1.95643,53762.084714812,0
+AEP.US,D,19780824,000000,1.95643,1.9755,1.95023,1.95643,52207.626269787,0
+AEP.US,D,19780825,000000,1.95643,1.96969,1.95023,1.96969,48016.285436343,0
+AEP.US,D,19780828,000000,1.96969,1.9755,1.95643,1.96969,56558.685673826,0
+AEP.US,D,19780829,000000,1.96969,1.9755,1.95023,1.95023,130829.85563189,0
+AEP.US,D,19780830,000000,1.95023,1.95643,1.95023,1.95643,62774.484822453,0
+AEP.US,D,19780831,000000,1.95643,1.9755,1.95023,1.9755,49560.570724005,0
+AEP.US,D,19780901,000000,1.9755,1.9755,1.95643,1.96969,61840.588976555,0
+AEP.US,D,19780905,000000,1.96969,2.00144,1.96969,1.9755,66191.648380593,0
+AEP.US,D,19780906,000000,1.9755,1.98846,1.96969,1.9755,54692.928613502,0
+AEP.US,D,19780907,000000,1.9755,1.98846,1.96969,1.96969,80022.055815223,0
+AEP.US,D,19780908,000000,1.96969,2.00813,1.96969,2.00813,155849.7188498,0
+AEP.US,D,19780911,000000,2.00813,2.00813,1.98846,2.00144,70852.989084196,0
+AEP.US,D,19780912,000000,2.00144,2.00813,1.9755,1.9755,56712.300350003,0
+AEP.US,D,19780913,000000,1.9755,2.00813,1.9755,1.98846,48016.285436343,0
+AEP.US,D,19780914,000000,1.98846,2.00144,1.95643,1.96969,97266.574860785,0
+AEP.US,D,19780915,000000,1.96969,1.9755,1.95023,1.95643,45992.844436896,0
+AEP.US,D,19780918,000000,1.95643,1.9755,1.93696,1.95643,63080.696859071,0
+AEP.US,D,19780919,000000,1.95643,1.96969,1.92428,1.95643,111093.9303482,0
+AEP.US,D,19780920,000000,1.95643,1.96969,1.92428,1.92428,47703.969505307,0
+AEP.US,D,19780921,000000,1.92428,1.95643,1.92428,1.95023,63707.363352616,0
+AEP.US,D,19780922,000000,1.95023,1.95643,1.92428,1.92428,92140.320865706,0
+AEP.US,D,19780925,000000,1.92428,1.95023,1.92428,1.93696,38222.586843244,0
+AEP.US,D,19780926,000000,1.93696,1.95643,1.92428,1.95643,119957.80235835,0
+AEP.US,D,19780927,000000,1.95643,1.95643,1.93696,1.93696,81573.46231304,0
+AEP.US,D,19780928,000000,1.93696,1.95643,1.92428,1.92428,92295.970173356,0
+AEP.US,D,19780929,000000,1.92428,1.95023,1.92428,1.95023,101774.30088821,0
+AEP.US,D,19781002,000000,1.95023,1.95643,1.93696,1.93696,62774.484822453,0
+AEP.US,D,19781003,000000,1.93696,1.95643,1.93696,1.95643,94316.359225594,0
+AEP.US,D,19781004,000000,1.95023,1.95023,1.93696,1.95023,76758.50693326,0
+AEP.US,D,19781005,000000,1.95023,1.95643,1.93696,1.95023,69299.547954907,0
+AEP.US,D,19781006,000000,1.95023,1.95643,1.95023,1.95023,51428.362415802,0
+AEP.US,D,19781009,000000,1.95023,1.9755,1.95023,1.9755,44435.334044662,0
+AEP.US,D,19781010,000000,1.9755,2.00144,1.96969,1.96969,146370.37081921,0
+AEP.US,D,19781011,000000,1.9755,2.00144,1.9755,2.00144,39776.027972533,0
+AEP.US,D,19781012,000000,2.00144,2.00813,1.98846,1.98846,42265.399579192,0
+AEP.US,D,19781013,000000,1.98846,2.00813,1.98846,2.00144,54226.998006289,0
+AEP.US,D,19781016,000000,2.00144,2.00144,1.9755,1.9755,89347.789169636,0
+AEP.US,D,19781017,000000,1.9755,1.98846,1.96969,1.96969,48790.462711647,0
+AEP.US,D,19781018,000000,1.96969,1.9755,1.95023,1.95643,80801.319669208,0
+AEP.US,D,19781019,000000,1.95643,1.96969,1.93696,1.93696,62000.30754715,0
+AEP.US,D,19781020,000000,1.93696,1.95643,1.93696,1.93696,81106.51439009,0
+AEP.US,D,19781023,000000,1.93696,1.95643,1.92428,1.95023,121198.92755661,0
+AEP.US,D,19781024,000000,1.95023,1.95643,1.92428,1.93696,137668.25201112,0
+AEP.US,D,19781025,000000,1.93696,1.93696,1.91789,1.93696,91984.671558056,0
+AEP.US,D,19781026,000000,1.93696,1.95023,1.92428,1.95023,55315.525844101,0
+AEP.US,D,19781027,000000,1.93696,1.93696,1.91789,1.91789,39933.711911655,0
+AEP.US,D,19781030,000000,1.91789,1.91789,1.87287,1.89194,128034.27198862,0
+AEP.US,D,19781031,000000,1.87926,1.87926,1.82107,1.84702,97266.574860785,0
+AEP.US,D,19781101,000000,1.84702,1.88555,1.84702,1.86638,107677.7841058,0
+AEP.US,D,19781102,000000,1.86638,1.88555,1.8535,1.86638,80483.917159492,0
+AEP.US,D,19781103,000000,1.86638,1.86638,1.83424,1.83424,67285.262797087,0
+AEP.US,D,19781106,000000,1.83424,1.84702,1.82107,1.82107,65726.735089117,0
+AEP.US,D,19781107,000000,1.82107,1.82107,1.78903,1.80209,119488.81980393,0
+AEP.US,D,19781108,000000,1.80209,1.81507,1.78903,1.81507,78624.263993584,0
+AEP.US,D,19781109,000000,1.81507,1.83424,1.81507,1.82107,394979.95581809,0
+AEP.US,D,19781110,000000,1.83424,1.84702,1.83424,1.83424,281087.3898794,0
+AEP.US,D,19781113,000000,1.83424,1.8535,1.82107,1.84702,121198.92755661,0
+AEP.US,D,19781114,000000,1.84702,1.84702,1.83424,1.84702,86082.205656201,0
+AEP.US,D,19781115,000000,1.84702,1.88555,1.83424,1.84702,99138.435815527,0
+AEP.US,D,19781116,000000,1.84702,1.86638,1.83424,1.84702,94780.255201334,0
+AEP.US,D,19781117,000000,1.84702,1.86638,1.83424,1.8535,286679.57448169,0
+AEP.US,D,19781120,000000,1.8535,1.8535,1.83424,1.8535,144038.68315167,0
+AEP.US,D,19781121,000000,1.8535,1.88555,1.84702,1.86638,79553.073260802,0
+AEP.US,D,19781122,000000,1.86638,1.88555,1.86638,1.86638,71164.287699496,0
+AEP.US,D,19781124,000000,1.86638,1.87926,1.86638,1.86638,59360.373211522,0
+AEP.US,D,19781127,000000,1.86638,1.89873,1.86638,1.87926,84526.729895439,0
+AEP.US,D,19781128,000000,1.87926,1.88555,1.86638,1.86638,54073.383330112,0
+AEP.US,D,19781129,000000,1.86638,1.87926,1.8535,1.86638,64484.592575128,0
+AEP.US,D,19781130,000000,1.86638,1.88555,1.8535,1.88555,62774.484822453,0
+AEP.US,D,19781201,000000,1.88555,1.9115,1.87926,1.9115,63080.696859071,0
+AEP.US,D,19781204,000000,1.9115,1.91789,1.89873,1.9115,58111.109487379,0
+AEP.US,D,19781205,000000,1.9115,1.9115,1.89873,1.89873,62000.30754715,0
+AEP.US,D,19781206,000000,1.9115,1.93086,1.9115,1.9115,58267.776110764,0
+AEP.US,D,19781207,000000,1.9115,1.91789,1.89873,1.89873,74581.451257636,0
+AEP.US,D,19781208,000000,1.89873,1.94355,1.89873,1.91789,74429.871212932,0
+AEP.US,D,19781211,000000,1.91789,1.91789,1.89873,1.91789,56712.300350003,0
+AEP.US,D,19781212,000000,1.91789,1.91789,1.88555,1.88555,269435.05543613,0
+AEP.US,D,19781213,000000,1.88555,1.89873,1.87926,1.88555,97114.99481608,0
+AEP.US,D,19781214,000000,1.88555,1.88555,1.86638,1.87926,124304.79249945,0
+AEP.US,D,19781215,000000,1.87926,1.88555,1.8535,1.8535,63863.012660265,0
+AEP.US,D,19781218,000000,1.8535,1.86638,1.84702,1.8535,98824.085253019,0
+AEP.US,D,19781219,000000,1.8535,1.87926,1.83424,1.8535,162061.44873547,0
+AEP.US,D,19781220,000000,1.84702,1.84702,1.81507,1.82107,407254.88749196,0
+AEP.US,D,19781221,000000,1.82107,1.84702,1.81507,1.83424,89500.386530077,0
+AEP.US,D,19781222,000000,1.83424,1.84702,1.82107,1.83424,58420.373471205,0
+AEP.US,D,19781226,000000,1.83424,1.8535,1.82107,1.84702,84221.535174558,0
+AEP.US,D,19781227,000000,1.84702,1.84702,1.83424,1.83424,85148.309810302,0
+AEP.US,D,19781228,000000,1.83424,1.84702,1.82107,1.83424,62151.887591855,0
+AEP.US,D,19781229,000000,1.83424,1.84702,1.82107,1.82107,108769.36389082,0
+AEP.US,D,19790102,000000,1.82107,1.87926,1.82107,1.84702,55006.261860274,0
+AEP.US,D,19790103,000000,1.8535,1.87926,1.8535,1.87926,79867.42382331,0
+AEP.US,D,19790104,000000,1.87926,1.89873,1.87926,1.89873,83283.570065714,0
+AEP.US,D,19790105,000000,1.89873,1.9115,1.89873,1.9115,71004.5691289,0
+AEP.US,D,19790108,000000,1.9115,1.91789,1.88555,1.89873,63553.748676439,0
+AEP.US,D,19790109,000000,1.89873,1.99505,1.89873,1.89873,56398.967103231,0
+AEP.US,D,19790110,000000,1.89873,1.91789,1.89873,1.9115,71629.200990972,0
+AEP.US,D,19790111,000000,1.9115,1.91789,1.89873,1.9115,73335.239480702,0
+AEP.US,D,19790112,000000,1.9115,1.94355,1.9115,1.93086,46615.441667495,0
+AEP.US,D,19790115,000000,1.93086,1.94355,1.9115,1.9115,237888.09445431,0
+AEP.US,D,19790116,000000,1.9115,1.93086,1.89873,1.91789,78158.333386371,0
+AEP.US,D,19790117,000000,1.91789,1.93086,1.89873,1.9115,54540.331253061,0
+AEP.US,D,19790118,000000,1.9115,1.91789,1.9115,1.9115,82972.271450415,0
+AEP.US,D,19790119,000000,1.9115,1.93086,1.89873,1.91789,59198.620009454,0
+AEP.US,D,19790122,000000,1.91789,1.95023,1.9115,1.93086,51271.695792416,0
+AEP.US,D,19790123,000000,1.93086,1.94355,1.9115,1.93086,64948.488550869,0
+AEP.US,D,19790124,000000,1.93086,1.95023,1.93086,1.93086,67748.141457092,0
+AEP.US,D,19790125,000000,1.93086,1.95023,1.91789,1.94355,83905.149980577,0
+AEP.US,D,19790126,000000,1.94355,1.95023,1.93086,1.94355,69299.547954907,0
+AEP.US,D,19790129,000000,1.94355,2.0273,1.93086,1.9755,97114.99481608,0
+AEP.US,D,19790130,000000,1.9755,1.9755,1.96272,1.9755,55938.123074699,0
+AEP.US,D,19790131,000000,1.9755,1.9755,1.94355,1.96272,68837.686610639,0
+AEP.US,D,19790201,000000,1.96272,1.98247,1.94355,1.9755,57800.828187815,0
+AEP.US,D,19790202,000000,1.9755,1.98247,1.96272,1.9755,92140.320865706,0
+AEP.US,D,19790205,000000,1.96969,1.96969,1.92428,1.93086,139685.58911616,0
+AEP.US,D,19790206,000000,1.93086,1.94355,1.92428,1.93086,90274.563805381,0
+AEP.US,D,19790207,000000,1.93086,1.94355,1.92428,1.93086,64175.328591301,0
+AEP.US,D,19790208,000000,1.93086,1.94355,1.92428,1.93086,55159.876536451,0
+AEP.US,D,19790209,000000,1.93086,1.94355,1.92428,1.93086,62304.484952296,0
+AEP.US,D,19790212,000000,1.93086,1.93086,1.86638,1.93086,126632.41090404,0
+AEP.US,D,19790213,000000,1.93086,1.95643,1.92428,1.94355,144192.29782785,0
+AEP.US,D,19790214,000000,1.94355,2.00813,1.92428,1.93086,92764.952727777,0
+AEP.US,D,19790215,000000,1.93086,1.94355,1.92428,1.94355,52364.292893173,0
+AEP.US,D,19790216,000000,1.94355,2.02081,1.93086,1.95643,72250.780905835,0
+AEP.US,D,19790220,000000,1.94355,1.94355,1.93086,1.94355,84839.045826476,0
+AEP.US,D,19790221,000000,1.94355,1.95643,1.93086,1.93086,66348.31500398,0
+AEP.US,D,19790222,000000,1.93086,1.94355,1.92428,1.92428,135336.56434359,0
+AEP.US,D,19790223,000000,1.92428,1.93086,1.9115,1.92428,130364.94234043,0
+AEP.US,D,19790226,000000,1.92428,1.94355,1.9115,1.92428,198731.61176517,0
+AEP.US,D,19790227,000000,1.92428,1.93086,1.89873,1.89873,147300.19740216,0
+AEP.US,D,19790228,000000,1.89873,1.92428,1.89873,1.92428,61219.009061692,0
+AEP.US,D,19790301,000000,1.92428,1.93086,1.9115,1.93086,62000.30754715,0
+AEP.US,D,19790302,000000,1.93086,1.93086,1.9115,1.9115,61683.922353169,0
+AEP.US,D,19790305,000000,1.9115,1.93086,1.9115,1.92428,55006.261860274,0
+AEP.US,D,19790306,000000,1.92428,1.94355,1.9115,1.94355,70074.742545948,0
+AEP.US,D,19790307,000000,1.94355,1.94355,1.92428,1.92428,47236.004266622,0
+AEP.US,D,19790308,000000,1.92428,1.93086,1.9115,1.93086,67748.141457092,0
+AEP.US,D,19790309,000000,1.93086,1.93086,1.9115,1.93086,58420.373471205,0
+AEP.US,D,19790312,000000,1.93086,1.93086,1.9115,1.9115,64175.328591301,0
+AEP.US,D,19790313,000000,1.9115,1.93086,1.9115,1.92428,62618.835514804,0
+AEP.US,D,19790314,000000,1.92428,1.92428,1.9115,1.92428,93226.814072045,0
+AEP.US,D,19790315,000000,1.92428,1.93086,1.89873,1.9115,56092.755066613,0
+AEP.US,D,19790316,000000,1.9115,1.93086,1.9115,1.93086,132386.34870839,0
+AEP.US,D,19790319,000000,1.93086,1.93086,1.9115,1.92428,92920.602035427,0
+AEP.US,D,19790320,000000,1.92428,1.93086,1.9115,1.9115,68211.020117096,0
+AEP.US,D,19790321,000000,1.9115,1.93086,1.9115,1.93086,53921.803285407,0
+AEP.US,D,19790322,000000,1.93086,1.94355,1.92428,1.93086,55315.525844101,0
+AEP.US,D,19790323,000000,1.93086,1.93086,1.89873,1.92428,56398.967103231,0
+AEP.US,D,19790326,000000,1.92428,1.93086,1.9115,1.9115,78624.263993584,0
+AEP.US,D,19790327,000000,1.9115,1.92428,1.89194,1.92428,82819.674089974,0
+AEP.US,D,19790328,000000,1.92428,1.93086,1.89873,1.9115,151497.64213002,0
+AEP.US,D,19790329,000000,1.9115,1.92428,1.89873,1.92428,53449.768783776,0
+AEP.US,D,19790330,000000,1.92428,1.92428,1.89873,1.92428,285277.71339711,0
+AEP.US,D,19790402,000000,1.92428,1.92428,1.89873,1.9115,131761.71684632,0
+AEP.US,D,19790403,000000,1.9115,1.94355,1.9115,1.93086,100062.15850406,0
+AEP.US,D,19790404,000000,1.93086,1.95643,1.92428,1.93086,123840.8965237,0
+AEP.US,D,19790405,000000,1.93086,1.94355,1.92428,1.93086,63707.363352616,0
+AEP.US,D,19790406,000000,1.93086,1.94355,1.92428,1.93086,68058.422756655,0
+AEP.US,D,19790409,000000,1.93086,1.94355,1.92428,1.92428,81263.181013476,0
+AEP.US,D,19790410,000000,1.92428,1.95643,1.92428,1.94355,62151.887591855,0
+AEP.US,D,19790411,000000,1.94355,1.94355,1.9115,1.92428,101156.79023629,0
+AEP.US,D,19790412,000000,1.92428,1.94355,1.92428,1.94355,63080.696859071,0
+AEP.US,D,19790416,000000,1.94355,1.94355,1.92428,1.92428,52979.768913618,0
+AEP.US,D,19790417,000000,1.92428,1.93086,1.9115,1.93086,94316.359225594,0
+AEP.US,D,19790418,000000,1.93086,1.94355,1.92428,1.94355,65104.137858518,0
+AEP.US,D,19790419,000000,1.94355,1.95643,1.93086,1.94355,80022.055815223,0
+AEP.US,D,19790420,000000,1.94355,1.94355,1.92428,1.93086,81573.46231304,0
+AEP.US,D,19790423,000000,1.93086,1.94355,1.92428,1.92428,55006.261860274,0
+AEP.US,D,19790424,000000,1.92428,1.93086,1.92428,1.92428,91984.671558056,0
+AEP.US,D,19790425,000000,1.92428,1.93086,1.89873,1.89873,203549.61909216,0
+AEP.US,D,19790426,000000,1.89873,1.9115,1.89873,1.89873,96957.310876958,0
+AEP.US,D,19790427,000000,1.89873,1.9115,1.89194,1.89873,70852.989084196,0
+AEP.US,D,19790430,000000,1.89873,1.92428,1.82107,1.9115,67748.141457092,0
+AEP.US,D,19790501,000000,1.9115,1.92428,1.89194,1.89194,113892.56593869,0
+AEP.US,D,19790502,000000,1.89194,1.89873,1.8535,1.87926,122910.05262502,0
+AEP.US,D,19790503,000000,1.87926,1.89873,1.86638,1.89873,129899.01173321,0
+AEP.US,D,19790504,000000,1.90492,1.90492,1.84702,1.85979,278911.35151951,0
+AEP.US,D,19790507,000000,1.84702,1.84702,1.80209,1.82775,252184.43249615,0
+AEP.US,D,19790508,000000,1.82775,1.82775,1.80209,1.80209,178531.79050574,0
+AEP.US,D,19790509,000000,1.80209,1.82775,1.80209,1.82775,106744.90557564,0
+AEP.US,D,19790510,000000,1.82775,1.84702,1.82775,1.83424,55625.807143664,0
+AEP.US,D,19790511,000000,1.83424,1.84702,1.82775,1.83424,57183.317535898,0
+AEP.US,D,19790514,000000,1.83424,1.83424,1.80209,1.81507,76758.50693326,0
+AEP.US,D,19790515,000000,1.81507,1.81507,1.80209,1.80209,82354.760798497,0
+AEP.US,D,19790516,000000,1.80209,1.82775,1.80209,1.82775,65418.488421027,0
+AEP.US,D,19790517,000000,1.82775,1.83424,1.81507,1.83424,81106.51439009,0
+AEP.US,D,19790518,000000,1.83424,1.87926,1.83424,1.87287,91364.10895893,0
+AEP.US,D,19790521,000000,1.87287,1.87287,1.83424,1.83424,69453.162631085,0
+AEP.US,D,19790522,000000,1.83424,1.83424,1.80209,1.81507,70074.742545948,0
+AEP.US,D,19790523,000000,1.81507,1.84702,1.81507,1.81507,78308.89611534,0
+AEP.US,D,19790524,000000,1.81507,1.84702,1.81507,1.84702,79243.809276975,0
+AEP.US,D,19790525,000000,1.84702,1.84702,1.83424,1.83424,53142.539431422,0
+AEP.US,D,19790529,000000,1.83424,1.84702,1.82775,1.82775,79398.441268888,0
+AEP.US,D,19790530,000000,1.83424,1.84702,1.83424,1.84702,57959.529442674,0
+AEP.US,D,19790531,000000,1.84702,1.84702,1.83424,1.84702,63707.363352616,0
+AEP.US,D,19790601,000000,1.84702,1.85979,1.83424,1.84702,52054.01159361,0
+AEP.US,D,19790604,000000,1.84702,1.85979,1.83424,1.84702,52520.959516559,0
+AEP.US,D,19790605,000000,1.84702,1.87287,1.84702,1.85979,69453.162631085,0
+AEP.US,D,19790606,000000,1.85979,1.90492,1.85979,1.90492,61528.273045519,0
+AEP.US,D,19790607,000000,1.90492,1.93696,1.90492,1.93696,174178.69647022,0
+AEP.US,D,19790608,000000,1.93696,1.95023,1.92428,1.93696,83751.535304399,0
+AEP.US,D,19790611,000000,1.93696,1.9755,1.92428,1.9755,82042.444867461,0
+AEP.US,D,19790612,000000,1.9755,1.98247,1.95023,1.9755,111410.31554219,0
+AEP.US,D,19790613,000000,1.9755,1.98247,1.96272,1.96272,75827.66303457,0
+AEP.US,D,19790614,000000,1.95023,1.95023,1.91789,1.92428,99439.561273463,0
+AEP.US,D,19790615,000000,1.92428,1.93696,1.90492,1.92428,67122.492279284,0
+AEP.US,D,19790618,000000,1.92428,1.93696,1.91789,1.92428,58111.109487379,0
+AEP.US,D,19790619,000000,1.92428,1.93696,1.91789,1.92428,62618.835514804,0
+AEP.US,D,19790620,000000,1.92428,1.93696,1.90492,1.93696,59360.373211522,0
+AEP.US,D,19790621,000000,1.93696,1.95023,1.92428,1.95023,99439.561273463,0
+AEP.US,D,19790622,000000,1.95023,1.96272,1.93696,1.96272,58734.724033714,0
+AEP.US,D,19790625,000000,1.96272,1.96272,1.92428,1.93696,121664.85816382,0
+AEP.US,D,19790626,000000,1.93696,1.95023,1.91789,1.92428,56247.387058527,0
+AEP.US,D,19790627,000000,1.92428,1.95023,1.92428,1.93696,48945.09470356,0
+AEP.US,D,19790628,000000,1.93696,1.9755,1.92428,1.95023,48633.79608826,0
+AEP.US,D,19790629,000000,1.95023,1.95023,1.92428,1.92428,61840.588976555,0
+AEP.US,D,19790702,000000,1.92428,1.93696,1.92428,1.93696,59976.866547703,0
+AEP.US,D,19790703,000000,1.93696,1.93696,1.92428,1.93696,64793.856558955,0
+AEP.US,D,19790705,000000,1.93696,1.93696,1.91789,1.93696,65259.787166168,0
+AEP.US,D,19790706,000000,1.93696,1.9755,1.93696,1.96272,76448.225633697,0
+AEP.US,D,19790709,000000,1.96272,2.00813,1.96272,1.99505,94478.112427661,0
+AEP.US,D,19790710,000000,1.99505,2.02081,1.98247,2.00813,72250.780905835,0
+AEP.US,D,19790711,000000,2.00813,2.02081,1.91789,2.00813,62304.484952296,0
+AEP.US,D,19790712,000000,2.00813,2.00813,1.99505,2.00813,57183.317535898,0
+AEP.US,D,19790713,000000,2.00813,2.00813,1.98247,2.00813,55469.140520278,0
+AEP.US,D,19790716,000000,2.00813,2.00813,1.99505,1.99505,53449.768783776,0
+AEP.US,D,19790717,000000,1.99505,2.00813,1.98247,1.99505,282326.48044618,0
+AEP.US,D,19790718,000000,1.99505,1.99505,1.98247,1.99505,94316.359225594,0
+AEP.US,D,19790719,000000,1.99505,1.99505,1.9755,1.98247,58420.373471205,0
+AEP.US,D,19790720,000000,1.98247,1.99505,1.9755,1.9755,43195.226162146,0
+AEP.US,D,19790723,000000,1.9755,1.9755,1.95023,1.95023,61528.273045519,0
+AEP.US,D,19790724,000000,1.95023,1.9755,1.93696,1.96272,150720.41290751,0
+AEP.US,D,19790725,000000,1.96272,1.98247,1.95023,1.96272,64640.241882778,0
+AEP.US,D,19790726,000000,1.96272,1.98247,1.95023,1.9755,62927.082182894,0
+AEP.US,D,19790727,000000,1.9755,1.9755,1.95023,1.96272,48168.882796784,0
+AEP.US,D,19790730,000000,1.96272,1.9755,1.93696,1.9755,52979.768913618,0
+AEP.US,D,19790731,000000,1.9755,1.98247,1.96272,1.96272,175429.99482584,0
+AEP.US,D,19790801,000000,1.96272,1.98247,1.95023,1.96272,59198.620009454,0
+AEP.US,D,19790802,000000,1.96272,1.98247,1.96272,1.98247,53300.223370544,0
+AEP.US,D,19790803,000000,1.98247,1.98247,1.96272,1.98247,89805.581250959,0
+AEP.US,D,19790806,000000,1.9755,1.9755,1.95643,1.95643,399016.66465962,0
+AEP.US,D,19790807,000000,1.95643,1.96272,1.95643,1.95643,127411.67475802,0
+AEP.US,D,19790808,000000,1.95643,1.96272,1.93086,1.95643,72874.395452171,0
+AEP.US,D,19790809,000000,1.95643,1.95643,1.93086,1.95643,59976.866547703,0
+AEP.US,D,19790810,000000,1.95643,1.95643,1.91789,1.93086,84063.851235436,0
+AEP.US,D,19790813,000000,1.93086,1.94355,1.91789,1.93086,92453.654112478,0
+AEP.US,D,19790814,000000,1.93086,1.95643,1.91789,1.93086,95249.237755755,0
+AEP.US,D,19790815,000000,1.93086,1.94355,1.91789,1.91789,73335.239480702,0
+AEP.US,D,19790816,000000,1.91789,1.93086,1.90492,1.90492,95869.800354882,0
+AEP.US,D,19790817,000000,1.90492,1.93086,1.90492,1.90492,67903.790764741,0
+AEP.US,D,19790820,000000,1.90492,1.91789,1.89194,1.90492,139845.30768675,0
+AEP.US,D,19790821,000000,1.90492,1.93086,1.90492,1.91789,78158.333386371,0
+AEP.US,D,19790822,000000,1.91789,1.93086,1.90492,1.91789,50815.938342566,0
+AEP.US,D,19790823,000000,1.91789,1.94355,1.90492,1.90492,52673.556877,0
+AEP.US,D,19790824,000000,1.90492,1.93086,1.89194,1.91789,84221.535174558,0
+AEP.US,D,19790827,000000,1.91789,1.94355,1.91789,1.91789,83283.570065714,0
+AEP.US,D,19790828,000000,1.91789,1.94355,1.90492,1.90492,59512.970571963,0
+AEP.US,D,19790829,000000,1.90492,1.91789,1.89194,1.89194,62000.30754715,0
+AEP.US,D,19790830,000000,1.89194,1.93086,1.89194,1.90492,49258.427950332,0
+AEP.US,D,19790831,000000,1.90492,1.91789,1.89194,1.90492,47236.004266622,0
+AEP.US,D,19790904,000000,1.90492,1.90492,1.88555,1.88555,150720.41290751,0
+AEP.US,D,19790905,000000,1.88555,1.89194,1.87287,1.87287,120418.64638688,0
+AEP.US,D,19790906,000000,1.87287,1.89194,1.78903,1.88555,58734.724033714,0
+AEP.US,D,19790907,000000,1.87287,1.87287,1.84702,1.85979,169678.09165295,0
+AEP.US,D,19790910,000000,1.84702,1.84702,1.78903,1.83424,124460.4418071,0
+AEP.US,D,19790911,000000,1.83424,1.85979,1.82775,1.84702,327233.84899247,0
+AEP.US,D,19790912,000000,1.84702,1.85979,1.82775,1.84702,116846.85083682,0
+AEP.US,D,19790913,000000,1.83424,1.83424,1.82775,1.83424,126632.41090404,0
+AEP.US,D,19790914,000000,1.83424,1.83424,1.81507,1.81507,126632.41090404,0
+AEP.US,D,19790917,000000,1.81507,1.83424,1.81507,1.82775,170915.14758826,0
+AEP.US,D,19790918,000000,1.82775,1.82775,1.80209,1.81507,267718.84378904,0
+AEP.US,D,19790919,000000,1.81507,1.82775,1.78903,1.80209,139685.58911616,0
+AEP.US,D,19790920,000000,1.80209,1.80209,1.78903,1.80209,317440.15039937,0
+AEP.US,D,19790921,000000,1.80209,1.80209,1.78903,1.78903,344948.3679082,0
+AEP.US,D,19790924,000000,1.78903,1.80209,1.77625,1.78903,260883.49935702,0
+AEP.US,D,19790925,000000,1.78903,1.78903,1.77625,1.77625,354734.94529114,0
+AEP.US,D,19790926,000000,1.77625,1.80209,1.77625,1.78903,154606.55902007,0
+AEP.US,D,19790927,000000,1.78903,1.81507,1.78903,1.78903,192829.14586331,0
+AEP.US,D,19790928,000000,1.78903,1.80209,1.77625,1.77625,146215.73882729,0
+AEP.US,D,19791001,000000,1.77625,1.7956,1.77014,1.77625,134093.40451386,0
+AEP.US,D,19791002,000000,1.77625,1.78903,1.77014,1.77625,202150.80995478,0
+AEP.US,D,19791003,000000,1.77625,1.78903,1.77625,1.78903,204478.42835937,0
+AEP.US,D,19791004,000000,1.78903,1.81507,1.77625,1.80209,117622.04542787,0
+AEP.US,D,19791005,000000,1.80209,1.80209,1.78903,1.80209,442210.87350603,0
+AEP.US,D,19791008,000000,1.80209,1.80209,1.77014,1.77014,293977.79757371,0
+AEP.US,D,19791009,000000,1.77014,1.77014,1.7443,1.7443,363594.74803834,0
+AEP.US,D,19791010,000000,1.7443,1.7443,1.71825,1.73142,217999.57181018,0
+AEP.US,D,19791011,000000,1.73142,1.75708,1.71825,1.73142,184279.62441567,0
+AEP.US,D,19791012,000000,1.73142,1.75708,1.73142,1.75708,140779.20353265,0
+AEP.US,D,19791015,000000,1.75708,1.75708,1.69908,1.75708,82354.760798497,0
+AEP.US,D,19791016,000000,1.75708,1.77014,1.73142,1.7443,86232.76838517,0
+AEP.US,D,19791017,000000,1.7443,1.83424,1.7443,1.77625,166258.89346334,0
+AEP.US,D,19791018,000000,1.77625,1.77625,1.77014,1.77014,91364.10895893,0
+AEP.US,D,19791019,000000,1.77014,1.77625,1.7443,1.75708,117777.69473552,0
+AEP.US,D,19791022,000000,1.7443,1.7443,1.6863,1.71825,213339.24842231,0
+AEP.US,D,19791023,000000,1.71825,1.73142,1.69908,1.71825,140310.22097823,0
+AEP.US,D,19791024,000000,1.71206,1.71206,1.67342,1.71206,112338.10749367,0
+AEP.US,D,19791025,000000,1.71206,1.71825,1.69908,1.71825,115604.70832284,0
+AEP.US,D,19791026,000000,1.71825,1.71825,1.71206,1.71825,134093.40451386,0
+AEP.US,D,19791029,000000,1.71825,1.7443,1.71825,1.7443,129437.15038894,0
+AEP.US,D,19791030,000000,1.7443,1.77014,1.73142,1.77014,177446.31461513,0
+AEP.US,D,19791031,000000,1.77014,1.77014,1.7443,1.75708,167972.05316322,0
+AEP.US,D,19791101,000000,1.75708,1.77014,1.7443,1.75708,281864.61910192,0
+AEP.US,D,19791102,000000,1.76317,1.76317,1.73761,1.76317,356448.10499103,0
+AEP.US,D,19791105,000000,1.76317,1.76317,1.72493,1.73761,145746.75627286,0
+AEP.US,D,19791106,000000,1.73761,1.75049,1.72493,1.73761,105034.79782296,0
+AEP.US,D,19791107,000000,1.73761,1.73761,1.69908,1.72493,366078.01575058,0
+AEP.US,D,19791108,000000,1.72493,1.72493,1.6863,1.69908,175114.6269476,0
+AEP.US,D,19791109,000000,1.69908,1.71206,1.69908,1.71206,217844.93981826,0
+AEP.US,D,19791112,000000,1.71206,1.73761,1.71206,1.73761,128034.27198862,0
+AEP.US,D,19791113,000000,1.73761,1.73761,1.71206,1.72493,119332.15318054,0
+AEP.US,D,19791114,000000,1.72493,1.73761,1.71206,1.72493,123685.24721605,0
+AEP.US,D,19791115,000000,1.72493,1.73761,1.71206,1.72493,107677.7841058,0
+AEP.US,D,19791116,000000,1.72493,1.73761,1.71206,1.72493,87015.084186364,0
+AEP.US,D,19791119,000000,1.72493,1.72493,1.6863,1.69908,372595.95767288,0
+AEP.US,D,19791120,000000,1.69908,1.71206,1.6863,1.69908,207119.38001074,0
+AEP.US,D,19791121,000000,1.6863,1.6863,1.67971,1.6863,150720.41290751,0
+AEP.US,D,19791123,000000,1.6863,1.69908,1.67971,1.69908,100377.52638231,0
+AEP.US,D,19791126,000000,1.69908,1.82107,1.69908,1.76317,305637.25322714,0
+AEP.US,D,19791127,000000,1.76317,1.83424,1.76317,1.82107,425120.98645239,0
+AEP.US,D,19791128,000000,1.82107,1.84702,1.80838,1.83424,156780.56274848,0
+AEP.US,D,19791129,000000,1.83424,1.84702,1.7956,1.80838,136892.04010435,0
+AEP.US,D,19791130,000000,1.80838,1.82107,1.7956,1.80838,87477.962846367,0
+AEP.US,D,19791203,000000,1.80838,1.80838,1.78264,1.80838,129437.15038894,0
+AEP.US,D,19791204,000000,1.80838,1.80838,1.78264,1.80838,91364.10895893,0
+AEP.US,D,19791205,000000,1.80838,1.82107,1.78264,1.7956,98197.418759474,0
+AEP.US,D,19791206,000000,1.7956,1.82107,1.7956,1.80838,74429.871212932,0
+AEP.US,D,19791207,000000,1.80838,1.83424,1.7956,1.7956,148231.04130085,0
+AEP.US,D,19791210,000000,1.7956,1.82107,1.78264,1.7956,131761.71684632,0
+AEP.US,D,19791211,000000,1.7956,1.80838,1.76317,1.77014,134398.59923474,0
+AEP.US,D,19791212,000000,1.77014,1.77014,1.72493,1.73761,178686.42249765,0
+AEP.US,D,19791213,000000,1.73761,1.75049,1.71206,1.72493,186615.38134616,0
+AEP.US,D,19791214,000000,1.72493,1.73761,1.69908,1.72493,184905.27359348,0
+AEP.US,D,19791217,000000,1.72493,1.76317,1.72493,1.72493,176820.66543732,0
+AEP.US,D,19791218,000000,1.72493,1.73761,1.71206,1.72493,136266.39092654,0
+AEP.US,D,19791219,000000,1.71206,1.71206,1.69908,1.71206,252802.96046381,0
+AEP.US,D,19791220,000000,1.71206,1.71206,1.6863,1.69908,235866.68808633,0
+AEP.US,D,19791221,000000,1.69908,1.71206,1.6863,1.69908,153362.3818746,0
+AEP.US,D,19791224,000000,1.69908,1.71206,1.65425,1.69908,111719.57952602,0
+AEP.US,D,19791226,000000,1.69908,1.72493,1.6863,1.69908,112496.80874852,0
+AEP.US,D,19791227,000000,1.69908,1.72493,1.69908,1.71206,190189.21152768,0
+AEP.US,D,19791228,000000,1.71206,1.73761,1.69908,1.71206,213805.17902952,0
+AEP.US,D,19791231,000000,1.71206,1.72493,1.6863,1.71206,193912.58712244,0
+AEP.US,D,19800102,000000,1.71206,1.72493,1.71206,1.71206,139845.30768675,0
+AEP.US,D,19800103,000000,1.71206,1.72493,1.69908,1.72493,94780.255201334,0
+AEP.US,D,19800104,000000,1.72493,1.75049,1.71206,1.72493,126789.07752742,0
+AEP.US,D,19800107,000000,1.72493,1.75049,1.72493,1.75049,82664.024782324,0
+AEP.US,D,19800108,000000,1.75049,1.78264,1.73761,1.78264,81106.51439009,0
+AEP.US,D,19800109,000000,1.78264,1.82107,1.77014,1.7956,134719.05369167,0
+AEP.US,D,19800110,000000,1.7956,1.80838,1.78264,1.78264,101312.43954394,0
+AEP.US,D,19800111,000000,1.78264,1.7956,1.76317,1.77014,113428.66996295,0
+AEP.US,D,19800114,000000,1.77014,1.78264,1.76317,1.78264,86704.8028868,0
+AEP.US,D,19800115,000000,1.78264,1.7956,1.77014,1.78264,186919.55875131,0
+AEP.US,D,19800116,000000,1.78264,1.7956,1.76317,1.77014,126632.41090404,0
+AEP.US,D,19800117,000000,1.77014,1.78264,1.76317,1.76317,75827.66303457,0
+AEP.US,D,19800118,000000,1.76317,1.77014,1.73761,1.73761,139997.90504719,0
+AEP.US,D,19800121,000000,1.73761,1.75049,1.73761,1.73761,93383.480695432,0
+AEP.US,D,19800122,000000,1.73761,1.76317,1.73761,1.76317,121976.15677912,0
+AEP.US,D,19800123,000000,1.76317,1.77014,1.76317,1.76317,63707.363352616,0
+AEP.US,D,19800124,000000,1.76317,1.77014,1.76317,1.76317,78158.333386371,0
+AEP.US,D,19800125,000000,1.76317,1.78264,1.75049,1.75049,117622.04542787,0
+AEP.US,D,19800128,000000,1.75049,1.77014,1.75049,1.76317,112810.1419953,0
+AEP.US,D,19800129,000000,1.76317,1.77014,1.75049,1.75049,80329.285167578,0
+AEP.US,D,19800130,000000,1.75049,1.77014,1.75049,1.76317,96492.397585481,0
+AEP.US,D,19800131,000000,1.76317,1.76317,1.75049,1.75049,86546.101631942,0
+AEP.US,D,19800201,000000,1.75049,1.77014,1.75049,1.77014,346811.07302131,0
+AEP.US,D,19800204,000000,1.77014,1.78264,1.76317,1.78264,159735.86496235,0
+AEP.US,D,19800205,000000,1.77625,1.77625,1.75049,1.75049,266476.70127505,0
+AEP.US,D,19800206,000000,1.75049,1.76317,1.75049,1.75049,87167.681546804,0
+AEP.US,D,19800207,000000,1.75049,1.76317,1.7443,1.7443,139223.72777188,0
+AEP.US,D,19800208,000000,1.7443,1.75049,1.73142,1.7443,225613.16278044,0
+AEP.US,D,19800211,000000,1.7443,1.75049,1.73142,1.73142,106744.90557564,0
+AEP.US,D,19800212,000000,1.73142,1.7443,1.71825,1.73142,148386.6906085,0
+AEP.US,D,19800213,000000,1.73142,1.7443,1.71825,1.71825,110630.03437246,0
+AEP.US,D,19800214,000000,1.71825,1.73142,1.69259,1.70557,126016.93488359,0
+AEP.US,D,19800215,000000,1.70557,1.70557,1.67971,1.69259,143571.73522872,0
+AEP.US,D,19800219,000000,1.67971,1.67971,1.64079,1.65425,157712.42396291,0
+AEP.US,D,19800220,000000,1.65425,1.67971,1.64079,1.66683,116999.44819727,0
+AEP.US,D,19800221,000000,1.66683,1.67971,1.65425,1.65425,79867.42382331,0
+AEP.US,D,19800222,000000,1.65425,1.65425,1.61553,1.6284,195936.02812188,0
+AEP.US,D,19800225,000000,1.6284,1.6284,1.58938,1.61553,119178.53850437,0
+AEP.US,D,19800226,000000,1.61553,1.6284,1.58938,1.58938,101312.43954394,0
+AEP.US,D,19800227,000000,1.58938,1.61553,1.58938,1.58938,161130.60483679,0
+AEP.US,D,19800228,000000,1.58938,1.60265,1.58339,1.60265,107990.10003683,0
+AEP.US,D,19800229,000000,1.60265,1.64079,1.58938,1.64079,174958.97763995,0
+AEP.US,D,19800303,000000,1.64079,1.64079,1.61553,1.6284,107990.10003683,0
+AEP.US,D,19800304,000000,1.61553,1.61553,1.58339,1.60265,98359.171961542,0
+AEP.US,D,19800305,000000,1.60265,1.61553,1.58339,1.58938,120109.38240306,0
+AEP.US,D,19800306,000000,1.58938,1.60265,1.58339,1.58339,139064.0092013,0
+AEP.US,D,19800307,000000,1.58339,1.61553,1.58339,1.58339,123840.8965237,0
+AEP.US,D,19800310,000000,1.58339,1.61553,1.58339,1.60265,212406.36989215,0
+AEP.US,D,19800311,000000,1.60265,1.6284,1.60265,1.61553,170607.9182359,0
+AEP.US,D,19800312,000000,1.61553,1.64079,1.60265,1.61553,107211.85349859,0
+AEP.US,D,19800313,000000,1.61553,1.6284,1.60265,1.60265,52828.188868913,0
+AEP.US,D,19800314,000000,1.60265,1.64079,1.60265,1.6284,94478.112427661,0
+AEP.US,D,19800317,000000,1.6284,1.6284,1.60265,1.60265,91670.320995548,0
+AEP.US,D,19800318,000000,1.60265,1.61553,1.60265,1.61553,91832.074197615,0
+AEP.US,D,19800319,000000,1.61553,1.6284,1.60265,1.61553,99439.561273463,0
+AEP.US,D,19800320,000000,1.61553,1.61553,1.60265,1.60265,90588.914367889,0
+AEP.US,D,19800321,000000,1.60265,1.61553,1.58938,1.60265,108145.74934448,0
+AEP.US,D,19800324,000000,1.60265,1.60265,1.57041,1.58339,180242.91557415,0
+AEP.US,D,19800325,000000,1.58339,1.58339,1.55763,1.57041,165787.87627744,0
+AEP.US,D,19800326,000000,1.57041,1.58339,1.54465,1.54465,91984.671558056,0
+AEP.US,D,19800327,000000,1.54465,1.55763,1.50602,1.50602,135956.10962698,0
+AEP.US,D,19800328,000000,1.50602,1.54465,1.50602,1.54465,138135.19993407,0
+AEP.US,D,19800331,000000,1.54465,1.58339,1.54465,1.58339,134398.59923474,0
+AEP.US,D,19800401,000000,1.58339,1.60265,1.57041,1.58938,105191.46444635,0
+AEP.US,D,19800402,000000,1.61553,1.66683,1.61553,1.64079,171695.42875798,0
+AEP.US,D,19800403,000000,1.64079,1.70557,1.64079,1.70557,206190.57074352,0
+AEP.US,D,19800407,000000,1.70557,1.70557,1.65425,1.67971,84221.535174558,0
+AEP.US,D,19800408,000000,1.67971,1.69259,1.66683,1.69259,106125.36029225,0
+AEP.US,D,19800409,000000,1.69259,1.71825,1.66683,1.70557,83751.535304399,0
+AEP.US,D,19800410,000000,1.71825,1.75049,1.71825,1.75049,108769.36389082,0
+AEP.US,D,19800411,000000,1.75049,1.77625,1.73142,1.7443,104882.20046253,0
+AEP.US,D,19800414,000000,1.7443,1.75049,1.70557,1.70557,135336.56434359,0
+AEP.US,D,19800415,000000,1.70557,1.71825,1.69259,1.70557,166410.47350804,0
+AEP.US,D,19800416,000000,1.71825,1.76317,1.71825,1.7443,215514.26946647,0
+AEP.US,D,19800417,000000,1.7443,1.78903,1.7443,1.77625,146370.37081921,0
+AEP.US,D,19800418,000000,1.77625,1.8535,1.77625,1.84063,128185.85203333,0
+AEP.US,D,19800421,000000,1.84063,1.86638,1.81507,1.81507,119020.85456525,0
+AEP.US,D,19800422,000000,1.81507,1.84063,1.81507,1.84063,132228.66476927,0
+AEP.US,D,19800423,000000,1.84063,1.84063,1.81507,1.81507,115139.79503136,0
+AEP.US,D,19800424,000000,1.81507,1.84063,1.80209,1.82775,253577.13773911,0
+AEP.US,D,19800425,000000,1.82775,1.82775,1.78903,1.81507,166723.80675481,0
+AEP.US,D,19800428,000000,1.81507,1.8535,1.81507,1.82775,86704.8028868,0
+AEP.US,D,19800429,000000,1.82775,1.8535,1.82775,1.84063,93691.727363522,0
+AEP.US,D,19800430,000000,1.84063,1.8535,1.82775,1.8535,204792.77892188,0
+AEP.US,D,19800501,000000,1.8535,1.86638,1.82775,1.8535,79553.073260802,0
+AEP.US,D,19800502,000000,1.8535,1.86638,1.84063,1.8535,323660.01881095,0
+AEP.US,D,19800505,000000,1.85979,1.85979,1.82107,1.84702,292738.70700693,0
+AEP.US,D,19800506,000000,1.84702,1.88555,1.84702,1.84702,149942.16636926,0
+AEP.US,D,19800507,000000,1.87287,1.93696,1.87287,1.92428,148231.04130085,0
+AEP.US,D,19800508,000000,1.92428,1.93696,1.89873,1.9115,161130.60483679,0
+AEP.US,D,19800509,000000,1.9115,1.9115,1.87287,1.89873,70539.655837424,0
+AEP.US,D,19800512,000000,1.89873,1.9115,1.87287,1.87287,281087.3898794,0
+AEP.US,D,19800513,000000,1.87287,1.9115,1.87287,1.9115,264921.22551429,0
+AEP.US,D,19800514,000000,1.9115,1.92428,1.89873,1.92428,136585.82806773,0
+AEP.US,D,19800515,000000,1.92428,1.92428,1.9115,1.92428,130210.31034851,0
+AEP.US,D,19800516,000000,1.92428,1.92428,1.88555,1.92428,79243.809276975,0
+AEP.US,D,19800519,000000,1.92428,1.92428,1.88555,1.89873,95403.869747669,0
+AEP.US,D,19800520,000000,1.89873,1.89873,1.87287,1.88555,78464.54542299,0
+AEP.US,D,19800521,000000,1.88555,1.9115,1.87287,1.9115,125082.02172196,0
+AEP.US,D,19800522,000000,1.9115,1.9115,1.88555,1.88555,103641.07526427,0
+AEP.US,D,19800523,000000,1.88555,1.9115,1.88555,1.9115,112653.47537192,0
+AEP.US,D,19800527,000000,1.9115,1.95643,1.89873,1.95643,547875.38976975,0
+AEP.US,D,19800528,000000,1.95643,2.00813,1.95643,1.96969,224678.2496188,0
+AEP.US,D,19800529,000000,1.96969,1.96969,1.93696,1.95643,534668.59688145,0
+AEP.US,D,19800530,000000,1.93696,1.93696,1.88555,1.92428,244726.49083354,0
+AEP.US,D,19800602,000000,1.9115,1.9115,1.84702,1.85979,212870.26586789,0
+AEP.US,D,19800603,000000,1.85979,1.87287,1.84702,1.85979,141395.69686883,0
+AEP.US,D,19800604,000000,1.85979,1.88555,1.84702,1.87287,128185.85203333,0
+AEP.US,D,19800605,000000,1.87287,1.88555,1.84702,1.85979,155223.05235625,0
+AEP.US,D,19800606,000000,1.85979,1.89873,1.85979,1.88555,104882.20046253,0
+AEP.US,D,19800609,000000,1.88555,1.88555,1.85979,1.87287,133166.62987812,0
+AEP.US,D,19800610,000000,1.87287,1.92428,1.87287,1.9115,186300.01346791,0
+AEP.US,D,19800611,000000,1.9115,1.92428,1.89873,1.9115,188785.31581163,0
+AEP.US,D,19800612,000000,1.9115,1.9115,1.88555,1.9115,183507.48177184,0
+AEP.US,D,19800613,000000,1.92428,1.94355,1.92428,1.94355,179929.58232737,0
+AEP.US,D,19800616,000000,1.94355,1.98247,1.92428,1.98247,155223.05235625,0
+AEP.US,D,19800617,000000,1.98247,2.00813,1.96969,1.98247,226234.7426953,0
+AEP.US,D,19800618,000000,1.98247,2.00813,1.96969,1.99505,178222.52652191,0
+AEP.US,D,19800619,000000,1.99505,2.00813,1.95643,1.96969,130519.57433234,0
+AEP.US,D,19800620,000000,1.96969,1.98247,1.94355,1.95643,147921.77731702,0
+AEP.US,D,19800623,000000,1.95643,1.98247,1.95643,1.96969,117315.83339125,0
+AEP.US,D,19800624,000000,1.96969,1.98247,1.95643,1.95643,141395.69686883,0
+AEP.US,D,19800625,000000,1.95643,1.98247,1.95643,1.96969,229189.02759344,0
+AEP.US,D,19800626,000000,1.96969,1.98247,1.94355,1.96969,136112.77625036,0
+AEP.US,D,19800627,000000,1.96969,1.98247,1.95643,1.98247,113735.89931531,0
+AEP.US,D,19800630,000000,1.98247,1.98247,1.95643,1.95643,100996.05434996,0
+AEP.US,D,19800701,000000,1.95643,1.96969,1.93696,1.95643,136737.40811244,0
+AEP.US,D,19800702,000000,1.95643,1.96969,1.94355,1.95643,160350.32366706,0
+AEP.US,D,19800703,000000,1.95643,1.95643,1.93696,1.94355,221108.48870023,0
+AEP.US,D,19800707,000000,1.94355,1.98247,1.94355,1.98247,126168.51492829,0
+AEP.US,D,19800708,000000,1.98247,1.99505,1.95643,1.95643,149476.23576205,0
+AEP.US,D,19800709,000000,1.95643,1.96969,1.94355,1.95643,187856.50654441,0
+AEP.US,D,19800710,000000,1.95643,1.98247,1.95643,1.95643,107833.43341345,0
+AEP.US,D,19800711,000000,1.95643,1.98247,1.95643,1.95643,274399.55622914,0
+AEP.US,D,19800714,000000,1.95643,1.96969,1.94355,1.95643,127723.99068905,0
+AEP.US,D,19800715,000000,1.95643,1.98247,1.95643,1.96969,119332.15318054,0
+AEP.US,D,19800716,000000,1.95643,1.95643,1.93696,1.95643,213963.88028438,0
+AEP.US,D,19800717,000000,1.95643,1.96969,1.93696,1.95643,188785.31581163,0
+AEP.US,D,19800718,000000,1.95643,1.96969,1.95643,1.96969,148231.04130085,0
+AEP.US,D,19800721,000000,1.96969,1.98247,1.94355,1.96969,91364.10895893,0
+AEP.US,D,19800722,000000,1.96969,1.96969,1.94355,1.96969,155382.77092685,0
+AEP.US,D,19800723,000000,1.96969,1.96969,1.93696,1.95643,130364.94234043,0
+AEP.US,D,19800724,000000,1.95643,1.95643,1.94355,1.95643,95403.869747669,0
+AEP.US,D,19800725,000000,1.95643,1.95643,1.93696,1.95643,78308.89611534,0
+AEP.US,D,19800728,000000,1.95643,1.95643,1.93696,1.93696,109231.22523509,0
+AEP.US,D,19800729,000000,1.93696,1.94355,1.93696,1.93696,115914.98962241,0
+AEP.US,D,19800730,000000,1.93696,1.94355,1.93696,1.93696,300043.03399338,0
+AEP.US,D,19800731,000000,1.93696,1.95643,1.93696,1.95643,114672.84710841,0
+AEP.US,D,19800801,000000,1.95643,1.96969,1.94355,1.95643,300197.66598529,0
+AEP.US,D,19800804,000000,1.95643,1.95643,1.9115,1.92428,319152.29278352,0
+AEP.US,D,19800805,000000,1.92428,1.92428,1.88555,1.89873,664719.18865937,0
+AEP.US,D,19800806,000000,1.89873,1.89873,1.85979,1.88555,217844.93981826,0
+AEP.US,D,19800807,000000,1.88555,1.88555,1.87287,1.87287,114672.84710841,0
+AEP.US,D,19800808,000000,1.87287,1.89873,1.87287,1.87287,163928.22311154,0
+AEP.US,D,19800811,000000,1.87287,1.89873,1.87287,1.88555,111873.19420219,0
+AEP.US,D,19800812,000000,1.88555,1.89873,1.87287,1.87287,289473.1234935,0
+AEP.US,D,19800813,000000,1.87287,1.88555,1.85979,1.87287,107058.23882241,0
+AEP.US,D,19800814,000000,1.87287,1.88555,1.85979,1.87287,135336.56434359,0
+AEP.US,D,19800815,000000,1.87287,1.88555,1.85979,1.88555,135645.82832741,0
+AEP.US,D,19800818,000000,1.87287,1.87287,1.83424,1.84702,190655.1421349,0
+AEP.US,D,19800819,000000,1.84702,1.84702,1.83424,1.84702,145746.75627286,0
+AEP.US,D,19800820,000000,1.84702,1.85979,1.83424,1.84702,88257.226700353,0
+AEP.US,D,19800821,000000,1.84702,1.85979,1.84702,1.84702,107527.22137684,0
+AEP.US,D,19800822,000000,1.84702,1.85979,1.83424,1.83424,131291.71697617,0
+AEP.US,D,19800825,000000,1.83424,1.85979,1.83424,1.84702,111567.99948131,0
+AEP.US,D,19800826,000000,1.84702,1.85979,1.83424,1.84702,106435.64159181,0
+AEP.US,D,19800827,000000,1.84702,1.85979,1.83424,1.83424,113117.37134765,0
+AEP.US,D,19800828,000000,1.83424,1.84702,1.83424,1.83424,80801.319669208,0
+AEP.US,D,19800829,000000,1.83424,1.84702,1.83424,1.83424,75355.62853294,0
+AEP.US,D,19800902,000000,1.83424,1.85979,1.83424,1.83424,365768.75176675,0
+AEP.US,D,19800903,000000,1.84702,1.88555,1.84702,1.88555,181950.98869534,0
+AEP.US,D,19800904,000000,1.88555,1.9115,1.88555,1.89873,183507.48177184,0
+AEP.US,D,19800905,000000,1.89873,1.89873,1.85979,1.88555,125082.02172196,0
+AEP.US,D,19800908,000000,1.88555,1.88555,1.84702,1.85979,114199.79529104,0
+AEP.US,D,19800909,000000,1.85979,1.87287,1.84702,1.87287,95093.588448105,0
+AEP.US,D,19800910,000000,1.87287,1.87287,1.84702,1.85979,119957.80235835,0
+AEP.US,D,19800911,000000,1.85979,1.87287,1.84702,1.87287,88257.226700353,0
+AEP.US,D,19800912,000000,1.85979,1.85979,1.84702,1.85979,105034.79782296,0
+AEP.US,D,19800915,000000,1.85979,1.85979,1.83424,1.84702,118245.6599742,0
+AEP.US,D,19800916,000000,1.84702,1.85979,1.82107,1.83424,120727.91037071,0
+AEP.US,D,19800917,000000,1.83424,1.85979,1.83424,1.85979,121976.15677912,0
+AEP.US,D,19800918,000000,1.85979,1.85979,1.83424,1.85979,269115.61829494,0
+AEP.US,D,19800919,000000,1.85979,1.85979,1.83424,1.85979,160976.99016061,0
+AEP.US,D,19800922,000000,1.85979,1.85979,1.83424,1.83424,153050.06594357,0
+AEP.US,D,19800923,000000,1.83424,1.85979,1.80838,1.82107,145125.17635801,0
+AEP.US,D,19800924,000000,1.82107,1.82107,1.78264,1.7956,114828.49641606,0
+AEP.US,D,19800925,000000,1.7956,1.80838,1.78264,1.78264,201840.52865521,0
+AEP.US,D,19800926,000000,1.78264,1.78264,1.77014,1.78264,141865.69673899,0
+AEP.US,D,19800929,000000,1.78264,1.78264,1.75708,1.77014,145125.17635801,0
+AEP.US,D,19800930,000000,1.77014,1.80838,1.77014,1.78264,90744.563675539,0
+AEP.US,D,19801001,000000,1.78264,1.80838,1.78264,1.78264,118090.01066655,0
+AEP.US,D,19801002,000000,1.78264,1.80838,1.78264,1.80838,113892.56593869,0
+AEP.US,D,19801003,000000,1.80838,1.83424,1.80838,1.83424,140615.41569911,0
+AEP.US,D,19801006,000000,1.83424,1.87287,1.82107,1.87287,209301.52226504,0
+AEP.US,D,19801007,000000,1.87287,1.88555,1.85979,1.87287,94780.255201334,0
+AEP.US,D,19801008,000000,1.87287,1.88555,1.85979,1.87287,159735.86496235,0
+AEP.US,D,19801009,000000,1.87287,1.87287,1.84702,1.84702,179306.98509677,0
+AEP.US,D,19801010,000000,1.84702,1.87287,1.84702,1.85979,160976.99016061,0
+AEP.US,D,19801013,000000,1.85979,1.85979,1.83424,1.85979,240991.92476568,0
+AEP.US,D,19801014,000000,1.85979,1.88555,1.84702,1.87287,198892.34765149,0
+AEP.US,D,19801015,000000,1.87287,1.88555,1.84702,1.85979,107677.7841058,0
+AEP.US,D,19801016,000000,1.85979,1.88555,1.83424,1.83424,126789.07752742,0
+AEP.US,D,19801017,000000,1.83424,1.84702,1.82107,1.83424,103327.7420175,0
+AEP.US,D,19801020,000000,1.83424,1.85979,1.83424,1.84702,86546.101631942,0
+AEP.US,D,19801021,000000,1.84702,1.87287,1.84702,1.85979,82819.674089974,0
+AEP.US,D,19801022,000000,1.85979,1.87287,1.84702,1.84702,86390.452324292,0
+AEP.US,D,19801023,000000,1.84702,1.85979,1.83424,1.83424,73651.624674683,0
+AEP.US,D,19801024,000000,1.83424,1.85979,1.83424,1.85979,95869.800354882,0
+AEP.US,D,19801027,000000,1.85979,1.85979,1.82107,1.83424,98359.171961542,0
+AEP.US,D,19801028,000000,1.83424,1.83424,1.80838,1.82107,121510.22617191,0
+AEP.US,D,19801029,000000,1.82107,1.84702,1.80838,1.83424,73963.940605719,0
+AEP.US,D,19801030,000000,1.83424,1.84702,1.82107,1.83424,96182.116285917,0
+AEP.US,D,19801031,000000,1.83424,1.84702,1.82107,1.84702,219245.78358711,0
+AEP.US,D,19801103,000000,1.7956,1.7956,1.75708,1.77014,219551.99562372,0
+AEP.US,D,19801105,000000,1.77014,1.82107,1.75708,1.75708,265548.90932357,0
+AEP.US,D,19801106,000000,1.75708,1.77014,1.7443,1.7443,224526.6695741,0
+AEP.US,D,19801107,000000,1.7443,1.75708,1.71825,1.73142,346811.07302131,0
+AEP.US,D,19801110,000000,1.73142,1.7443,1.71825,1.71825,174334.34577787,0
+AEP.US,D,19801111,000000,1.71825,1.7443,1.71825,1.7443,119332.15318054,0
+AEP.US,D,19801112,000000,1.7443,1.78264,1.7443,1.78264,183507.48177184,0
+AEP.US,D,19801113,000000,1.77014,1.77014,1.73142,1.75708,176820.66543732,0
+AEP.US,D,19801114,000000,1.75708,1.75708,1.7443,1.75708,126479.81354359,0
+AEP.US,D,19801117,000000,1.75708,1.75708,1.71825,1.73142,197335.854575,0
+AEP.US,D,19801118,000000,1.73142,1.7443,1.71825,1.73142,175114.6269476,0
+AEP.US,D,19801119,000000,1.73142,1.7443,1.70557,1.73142,240685.71272906,0
+AEP.US,D,19801120,000000,1.73142,1.73142,1.69259,1.70557,151805.88879811,0
+AEP.US,D,19801121,000000,1.70557,1.70557,1.67971,1.67971,234161.66691234,0
+AEP.US,D,19801124,000000,1.67971,1.70557,1.67971,1.69259,260729.88468084,0
+AEP.US,D,19801125,000000,1.69259,1.70557,1.67971,1.69259,169521.42502957,0
+AEP.US,D,19801126,000000,1.69259,1.70557,1.67971,1.67971,172320.06062006,0
+AEP.US,D,19801128,000000,1.69259,1.71825,1.69259,1.70557,166568.15744716,0
+AEP.US,D,19801201,000000,1.69259,1.69259,1.66683,1.69259,198574.94514179,0
+AEP.US,D,19801202,000000,1.69259,1.69259,1.66683,1.67971,154289.15651035,0
+AEP.US,D,19801203,000000,1.67971,1.69259,1.66683,1.67971,197959.46912134,0
+AEP.US,D,19801204,000000,1.67971,1.69259,1.67971,1.69259,245353.15732708,0
+AEP.US,D,19801205,000000,1.69259,1.69259,1.67971,1.67971,184436.29103907,0
+AEP.US,D,19801208,000000,1.67971,1.69259,1.65425,1.65425,220487.9261011,0
+AEP.US,D,19801209,000000,1.65425,1.67971,1.65425,1.65425,197025.57327544,0
+AEP.US,D,19801210,000000,1.65425,1.67971,1.65425,1.65425,337020.42637542,0
+AEP.US,D,19801211,000000,1.65425,1.66683,1.64079,1.66683,180086.24895076,0
+AEP.US,D,19801212,000000,1.66683,1.67971,1.65425,1.65425,176204.17210114,0
+AEP.US,D,19801215,000000,1.65425,1.67971,1.65425,1.66683,355357.54252173,0
+AEP.US,D,19801216,000000,1.66683,1.67971,1.66683,1.67971,229653.94088492,0
+AEP.US,D,19801217,000000,1.67971,1.69259,1.66683,1.67971,225923.44408,0
+AEP.US,D,19801218,000000,1.69259,1.78264,1.69259,1.7443,293047.97099076,0
+AEP.US,D,19801219,000000,1.7443,1.7956,1.7443,1.75708,198267.71578943,0
+AEP.US,D,19801222,000000,1.75708,1.7956,1.7443,1.7956,209766.43555652,0
+AEP.US,D,19801223,000000,1.7956,1.80838,1.77014,1.78264,195936.02812188,0
+AEP.US,D,19801224,000000,1.78264,1.78264,1.75708,1.77014,131609.11948589,0
+AEP.US,D,19801226,000000,1.77014,1.78264,1.7443,1.75708,77226.472171946,0
+AEP.US,D,19801229,000000,1.75708,1.78264,1.75708,1.77014,429784.36178746,0
+AEP.US,D,19801230,000000,1.77014,1.77014,1.7443,1.7443,224836.95087367,0
+AEP.US,D,19801231,000000,1.7443,1.77014,1.73142,1.77014,237107.81328459,0
+AEP.US,D,19810102,000000,1.77014,1.7956,1.75708,1.7956,74429.871212932,0
+AEP.US,D,19810105,000000,1.7956,1.88555,1.7956,1.88555,182101.55142432,0
+AEP.US,D,19810106,000000,1.88555,1.92428,1.88555,1.92428,157091.86136378,0
+AEP.US,D,19810107,000000,1.89873,1.89873,1.84702,1.87287,134871.65105211,0
+AEP.US,D,19810108,000000,1.87287,1.88555,1.84702,1.88555,104261.6378634,0
+AEP.US,D,19810109,000000,1.88555,1.89873,1.85979,1.87287,87015.084186364,0
+AEP.US,D,19810112,000000,1.87287,1.89873,1.84702,1.85979,102862.82872602,0
+AEP.US,D,19810113,000000,1.85979,1.87287,1.83424,1.84702,99138.435815527,0
+AEP.US,D,19810114,000000,1.84702,1.87287,1.84702,1.84702,59820.199924317,0
+AEP.US,D,19810115,000000,1.84702,1.87287,1.84702,1.84702,71164.287699496,0
+AEP.US,D,19810116,000000,1.84702,1.85979,1.84702,1.85979,84373.115219262,0
+AEP.US,D,19810119,000000,1.85979,1.87287,1.84702,1.85979,118561.02785245,0
+AEP.US,D,19810120,000000,1.85979,1.87287,1.84702,1.84702,52364.292893173,0
+AEP.US,D,19810121,000000,1.84702,1.85979,1.83424,1.84702,84839.045826476,0
+AEP.US,D,19810122,000000,1.84702,1.84702,1.78264,1.78264,100377.52638231,0
+AEP.US,D,19810123,000000,1.78264,1.7956,1.7443,1.77014,100377.52638231,0
+AEP.US,D,19810126,000000,1.77014,1.77014,1.7443,1.7443,129586.69580218,0
+AEP.US,D,19810127,000000,1.7443,1.77014,1.7443,1.75708,97578.89079182,0
+AEP.US,D,19810128,000000,1.75708,1.77014,1.7443,1.77014,576927.89256623,0
+AEP.US,D,19810129,000000,1.77014,1.7956,1.75708,1.7956,104571.91916296,0
+AEP.US,D,19810130,000000,1.7956,1.80838,1.78264,1.80838,96182.116285917,0
+AEP.US,D,19810202,000000,1.80838,1.80838,1.78264,1.78264,116067.58698284,0
+AEP.US,D,19810203,000000,1.78264,1.7956,1.75708,1.77014,181486.07540387,0
+AEP.US,D,19810204,000000,1.77625,1.77625,1.73761,1.75049,295380.67597404,0
+AEP.US,D,19810205,000000,1.75049,1.77625,1.73761,1.76317,110167.15571246,0
+AEP.US,D,19810206,000000,1.76317,1.76317,1.75049,1.76317,113735.89931531,0
+AEP.US,D,19810209,000000,1.76317,1.77625,1.73761,1.76317,217066.69328001,0
+AEP.US,D,19810210,000000,1.76317,1.76317,1.73761,1.75049,226703.72524973,0
+AEP.US,D,19810211,000000,1.75049,1.75049,1.73761,1.75049,92140.320865706,0
+AEP.US,D,19810212,000000,1.75049,1.75049,1.73761,1.75049,85148.309810302,0
+AEP.US,D,19810213,000000,1.75049,1.75049,1.72493,1.72493,142328.57539899,0
+AEP.US,D,19810217,000000,1.72493,1.73761,1.69259,1.72493,194386.65625554,0
+AEP.US,D,19810218,000000,1.72493,1.73761,1.72493,1.73761,94934.887193247,0
+AEP.US,D,19810219,000000,1.73761,1.75049,1.71206,1.73761,125238.68834534,0
+AEP.US,D,19810220,000000,1.73761,1.73761,1.72493,1.73761,82354.760798497,0
+AEP.US,D,19810223,000000,1.73761,1.76317,1.72493,1.76317,126168.51492829,0
+AEP.US,D,19810224,000000,1.76317,1.77625,1.75049,1.76317,98824.085253019,0
+AEP.US,D,19810225,000000,1.76317,1.78903,1.75049,1.75049,88101.577392703,0
+AEP.US,D,19810226,000000,1.75049,1.77625,1.75049,1.76317,55469.140520278,0
+AEP.US,D,19810227,000000,1.76317,1.76317,1.73761,1.73761,78624.263993584,0
+AEP.US,D,19810302,000000,1.73761,1.76317,1.73761,1.73761,69453.162631085,0
+AEP.US,D,19810303,000000,1.73761,1.76317,1.73761,1.73761,70852.989084196,0
+AEP.US,D,19810304,000000,1.75049,1.76317,1.75049,1.76317,85612.205786042,0
+AEP.US,D,19810305,000000,1.76317,1.76317,1.73761,1.73761,66348.31500398,0
+AEP.US,D,19810306,000000,1.73761,1.75049,1.73761,1.75049,93072.182080132,0
+AEP.US,D,19810309,000000,1.75049,1.76317,1.73761,1.75049,96335.730962095,0
+AEP.US,D,19810310,000000,1.75049,1.77625,1.75049,1.76317,221268.20727082,0
+AEP.US,D,19810311,000000,1.76317,1.77625,1.76317,1.77625,86232.76838517,0
+AEP.US,D,19810312,000000,1.77625,1.81507,1.76317,1.80209,179778.00228267,0
+AEP.US,D,19810313,000000,1.80209,1.84702,1.80209,1.83424,152891.36468872,0
+AEP.US,D,19810316,000000,1.83424,1.85979,1.81507,1.83424,104100.90197706,0
+AEP.US,D,19810317,000000,1.83424,1.85979,1.81507,1.83424,121198.92755661,0
+AEP.US,D,19810318,000000,1.83424,1.84702,1.81507,1.83424,70391.127739929,0
+AEP.US,D,19810319,000000,1.83424,1.85979,1.83424,1.84702,70539.655837424,0
+AEP.US,D,19810320,000000,1.84702,1.84702,1.83424,1.84702,84684.413834562,0
+AEP.US,D,19810323,000000,1.84702,1.84702,1.81507,1.81507,91209.476967016,0
+AEP.US,D,19810324,000000,1.81507,1.83424,1.78903,1.78903,131761.71684632,0
+AEP.US,D,19810325,000000,1.78903,1.81507,1.77625,1.78903,107833.43341345,0
+AEP.US,D,19810326,000000,1.78903,1.80209,1.77625,1.78903,145435.45765756,0
+AEP.US,D,19810327,000000,1.78903,1.81507,1.77625,1.80209,113117.37134765,0
+AEP.US,D,19810330,000000,1.80209,1.80209,1.77625,1.78903,106435.64159181,0
+AEP.US,D,19810331,000000,1.78903,1.80209,1.77625,1.78903,79398.441268888,0
+AEP.US,D,19810401,000000,1.78903,1.80209,1.76317,1.78903,89500.386530077,0
+AEP.US,D,19810402,000000,1.78903,1.80209,1.77625,1.78903,85148.309810302,0
+AEP.US,D,19810403,000000,1.78903,1.80209,1.77625,1.78903,135181.93235168,0
+AEP.US,D,19810406,000000,1.78903,1.78903,1.75049,1.76317,173097.28984256,0
+AEP.US,D,19810407,000000,1.76317,1.76317,1.75049,1.76317,98359.171961542,0
+AEP.US,D,19810408,000000,1.76317,1.76317,1.75049,1.75049,635667.70317863,0
+AEP.US,D,19810409,000000,1.75049,1.76317,1.75049,1.76317,94934.887193247,0
+AEP.US,D,19810410,000000,1.76317,1.76317,1.73761,1.76317,557349.65122166,0
+AEP.US,D,19810413,000000,1.76317,1.76317,1.72493,1.76317,389383.70195285,0
+AEP.US,D,19810414,000000,1.76317,1.76317,1.73761,1.75049,263056.4857697,0
+AEP.US,D,19810415,000000,1.75049,1.76317,1.73761,1.76317,303301.49629665,0
+AEP.US,D,19810416,000000,1.76317,1.80209,1.75049,1.78903,226234.7426953,0
+AEP.US,D,19810420,000000,1.78903,1.81507,1.77625,1.80209,153050.06594357,0
+AEP.US,D,19810421,000000,1.80209,1.83424,1.77625,1.83424,149320.5864544,0
+AEP.US,D,19810422,000000,1.83424,1.83424,1.80209,1.81507,225301.86416514,0
+AEP.US,D,19810423,000000,1.81507,1.81507,1.80209,1.80209,84995.712449861,0
+AEP.US,D,19810424,000000,1.80209,1.81507,1.80209,1.80209,79553.073260802,0
+AEP.US,D,19810427,000000,1.80209,1.83424,1.80209,1.81507,300821.28053162,0
+AEP.US,D,19810428,000000,1.81507,1.81507,1.78903,1.78903,101466.05422012,0
+AEP.US,D,19810429,000000,1.78903,1.78903,1.76317,1.78903,112183.47550175,0
+AEP.US,D,19810430,000000,1.78903,1.78903,1.75049,1.76317,296934.11710332,0
+AEP.US,D,19810501,000000,1.76317,1.76317,1.75049,1.76317,528763.07903239,0
+AEP.US,D,19810504,000000,1.75049,1.75049,1.73761,1.73761,623544.35154946,0
+AEP.US,D,19810505,000000,1.75708,1.75708,1.73142,1.73142,441128.44956264,0
+AEP.US,D,19810506,000000,1.73142,1.75708,1.73142,1.73142,274871.59073078,0
+AEP.US,D,19810507,000000,1.73142,1.7443,1.73142,1.73142,410982.33234967,0
+AEP.US,D,19810508,000000,1.73142,1.75708,1.73142,1.73142,192206.54863271,0
+AEP.US,D,19810511,000000,1.73142,1.75708,1.73142,1.7443,246279.93196282,0
+AEP.US,D,19810512,000000,1.7443,1.75708,1.73142,1.75708,217999.57181018,0
+AEP.US,D,19810513,000000,1.75708,1.78264,1.75708,1.78264,154917.85763537,0
+AEP.US,D,19810514,000000,1.78264,1.81507,1.77014,1.81507,197641.04929589,0
+AEP.US,D,19810515,000000,1.81507,1.81507,1.78264,1.81507,330184.06462766,0
+AEP.US,D,19810518,000000,1.81507,1.81507,1.80209,1.81507,115914.98962241,0
+AEP.US,D,19810519,000000,1.81507,1.81507,1.77014,1.80209,138594.00933113,0
+AEP.US,D,19810520,000000,1.80209,1.81507,1.77014,1.80209,468625.47659836,0
+AEP.US,D,19810521,000000,1.80209,1.81507,1.78264,1.81507,109694.10389509,0
+AEP.US,D,19810522,000000,1.81507,1.82775,1.80209,1.81507,125082.02172196,0
+AEP.US,D,19810526,000000,1.81507,1.8535,1.81507,1.84063,381772.14561406,0
+AEP.US,D,19810527,000000,1.84063,1.84063,1.81507,1.84063,161908.85137504,0
+AEP.US,D,19810528,000000,1.84063,1.84063,1.81507,1.82775,127411.67475802,0
+AEP.US,D,19810529,000000,1.82775,1.84063,1.82775,1.84063,88101.577392703,0
+AEP.US,D,19810601,000000,1.84063,1.87287,1.82775,1.8535,133469.78996753,0
+AEP.US,D,19810602,000000,1.84063,1.84063,1.81507,1.82775,79243.809276975,0
+AEP.US,D,19810603,000000,1.82775,1.84063,1.81507,1.82775,88413.893323738,0
+AEP.US,D,19810604,000000,1.82775,1.82775,1.81507,1.81507,107211.85349859,0
+AEP.US,D,19810605,000000,1.81507,1.82775,1.80209,1.81507,142175.97803855,0
+AEP.US,D,19810608,000000,1.81507,1.84063,1.80209,1.82775,163616.92449624,0
+AEP.US,D,19810609,000000,1.82775,1.82775,1.81507,1.82775,117777.69473552,0
+AEP.US,D,19810610,000000,1.82775,1.87287,1.82775,1.87287,295843.55463404,0
+AEP.US,D,19810611,000000,1.87287,1.9115,1.87287,1.9115,799745.47170339,0
+AEP.US,D,19810612,000000,1.9115,1.9115,1.88555,1.9115,171384.13014268,0
+AEP.US,D,19810615,000000,1.9115,1.98247,1.89873,1.98247,716148.56839091,0
+AEP.US,D,19810616,000000,1.98247,1.99505,1.96969,1.96969,461947.81610547,0
+AEP.US,D,19810617,000000,1.96969,1.99505,1.96969,1.98247,330803.60991106,0
+AEP.US,D,19810618,000000,1.98247,1.99505,1.92428,1.96969,284042.69209327,0
+AEP.US,D,19810619,000000,1.96969,1.96969,1.93696,1.95643,136427.12681287,0
+AEP.US,D,19810622,000000,1.95643,1.96969,1.92428,1.93696,91054.844975102,0
+AEP.US,D,19810623,000000,1.93696,1.95643,1.92428,1.95643,356906.91438808,0
+AEP.US,D,19810624,000000,1.95643,1.95643,1.92428,1.93696,188318.36788867,0
+AEP.US,D,19810625,000000,1.93696,1.95643,1.9115,1.93696,76289.524378838,0
+AEP.US,D,19810626,000000,1.93696,1.93696,1.92428,1.92428,339354.14867443,0
+AEP.US,D,19810629,000000,1.92428,1.96969,1.92428,1.93696,365300.78652807,0
+AEP.US,D,19810630,000000,1.93696,1.93696,1.9115,1.9115,133782.10589856,0
+AEP.US,D,19810701,000000,1.9115,1.92428,1.89873,1.89873,226077.05875618,0
+AEP.US,D,19810702,000000,1.89873,1.9115,1.84063,1.89873,103486.44327235,0
+AEP.US,D,19810706,000000,1.89873,1.9115,1.87287,1.88555,176977.33206071,0
+AEP.US,D,19810707,000000,1.88555,1.9115,1.88555,1.89873,119332.15318054,0
+AEP.US,D,19810708,000000,1.89873,1.9115,1.88555,1.89873,115914.98962241,0
+AEP.US,D,19810709,000000,1.89873,1.9115,1.89873,1.89873,120264.01439497,0
+AEP.US,D,19810710,000000,1.89873,1.92428,1.89873,1.92428,131922.45273266,0
+AEP.US,D,19810713,000000,1.92428,1.93696,1.9115,1.93696,300043.03399338,0
+AEP.US,D,19810714,000000,1.93696,1.93696,1.9115,1.92428,566986.68319138,0
+AEP.US,D,19810715,000000,1.92428,1.93696,1.89873,1.9115,546789.91387915,0
+AEP.US,D,19810716,000000,1.9115,1.92428,1.88555,1.89873,69612.881201679,0
+AEP.US,D,19810717,000000,1.89873,1.9115,1.88555,1.89873,134249.05382151,0
+AEP.US,D,19810720,000000,1.89873,1.89873,1.88555,1.88555,87167.681546804,0
+AEP.US,D,19810721,000000,1.88555,1.88555,1.8535,1.8535,162996.36189711,0
+AEP.US,D,19810722,000000,1.8535,1.88555,1.84063,1.8535,95093.588448105,0
+AEP.US,D,19810723,000000,1.8535,1.8535,1.84063,1.84063,113735.89931531,0
+AEP.US,D,19810724,000000,1.8535,1.88555,1.8535,1.87287,76604.892257083,0
+AEP.US,D,19810727,000000,1.88555,1.93696,1.88555,1.93696,194845.4656526,0
+AEP.US,D,19810728,000000,1.93696,1.93696,1.9115,1.92428,231515.6286823,0
+AEP.US,D,19810729,000000,1.92428,1.95643,1.92428,1.93696,246743.82793857,0
+AEP.US,D,19810730,000000,1.93696,1.93696,1.9115,1.92428,220015.89159947,0
+AEP.US,D,19810731,000000,1.92428,1.95643,1.9115,1.92428,446564.98485728,0
+AEP.US,D,19810803,000000,1.92428,1.93696,1.9115,1.92428,376490.24231133,0
+AEP.US,D,19810804,000000,1.93086,1.93086,1.90492,1.91789,470028.35499868,0
+AEP.US,D,19810805,000000,1.91789,1.93086,1.90492,1.93086,272225.55250073,0
+AEP.US,D,19810806,000000,1.93086,1.93086,1.90492,1.91789,175273.32820245,0
+AEP.US,D,19810807,000000,1.91789,1.93086,1.90492,1.90492,120890.68088851,0
+AEP.US,D,19810810,000000,1.90492,1.95023,1.90492,1.93086,288698.9462182,0
+AEP.US,D,19810811,000000,1.95023,2.00813,1.95023,1.9755,430713.17105468,0
+AEP.US,D,19810812,000000,1.9755,1.99505,1.9755,1.9755,254827.41877899,0
+AEP.US,D,19810813,000000,1.9755,1.99505,1.96272,1.9755,183353.86709567,0
+AEP.US,D,19810814,000000,1.9755,1.9755,1.95023,1.96272,176513.43608496,0
+AEP.US,D,19810817,000000,1.96272,1.9755,1.93086,1.95023,191739.60070976,0
+AEP.US,D,19810818,000000,1.95023,1.95023,1.90492,1.93086,139223.72777188,0
+AEP.US,D,19810819,000000,1.93086,1.95023,1.91789,1.95023,341529.16971858,0
+AEP.US,D,19810820,000000,1.95023,1.9755,1.95023,1.96272,182878.78064682,0
+AEP.US,D,19810821,000000,1.96272,1.9755,1.95023,1.9755,146060.08951964,0
+AEP.US,D,19810824,000000,1.96272,1.96272,1.91789,1.91789,125551.00427638,0
+AEP.US,D,19810825,000000,1.91789,1.91789,1.89194,1.91789,133782.10589856,0
+AEP.US,D,19810826,000000,1.91789,1.91789,1.89194,1.90492,132696.63000796,0
+AEP.US,D,19810827,000000,1.90492,1.95023,1.90492,1.91789,100688.82499761,0
+AEP.US,D,19810828,000000,1.91789,1.93086,1.90492,1.93086,109388.90917421,0
+AEP.US,D,19810831,000000,1.93086,1.9755,1.93086,1.95023,265859.19062314,0
+AEP.US,D,19810901,000000,1.95023,1.95023,1.91789,1.95023,384566.7119416,0
+AEP.US,D,19810902,000000,1.95023,1.96272,1.90492,1.91789,128502.2372273,0
+AEP.US,D,19810903,000000,1.91789,1.91789,1.89194,1.89194,96492.397585481,0
+AEP.US,D,19810904,000000,1.89194,1.90492,1.85979,1.87287,125858.23362874,0
+AEP.US,D,19810908,000000,1.85979,1.85979,1.83424,1.84702,188011.13853632,0
+AEP.US,D,19810909,000000,1.85979,1.87287,1.85979,1.87287,438176.19929598,0
+AEP.US,D,19810910,000000,1.87287,1.90492,1.87287,1.89194,236331.60137781,0
+AEP.US,D,19810911,000000,1.89194,1.91789,1.87287,1.90492,142952.18994532,0
+AEP.US,D,19810914,000000,1.90492,1.90492,1.87287,1.90492,110167.15571246,0
+AEP.US,D,19810915,000000,1.90492,1.90492,1.87287,1.89194,74581.451257636,0
+AEP.US,D,19810916,000000,1.89194,1.89194,1.87287,1.89194,104571.91916296,0
+AEP.US,D,19810917,000000,1.89194,1.89194,1.84702,1.84702,274399.55622914,0
+AEP.US,D,19810918,000000,1.84702,1.87287,1.84702,1.87287,164854.99774728,0
+AEP.US,D,19810921,000000,1.87287,1.90492,1.85979,1.87287,152585.15265209,0
+AEP.US,D,19810922,000000,1.87287,1.95023,1.87287,1.87287,112183.47550175,0
+AEP.US,D,19810923,000000,1.87287,1.87287,1.84702,1.87287,123375.98323223,0
+AEP.US,D,19810924,000000,1.87287,1.87287,1.85979,1.85979,89964.282505818,0
+AEP.US,D,19810925,000000,1.85979,1.87287,1.84702,1.85979,158332.98656204,0
+AEP.US,D,19810928,000000,1.85979,1.85979,1.83424,1.84702,154444.805818,0
+AEP.US,D,19810929,000000,1.84702,1.85979,1.84702,1.85979,129742.34510983,0
+AEP.US,D,19810930,000000,1.85979,1.85979,1.84702,1.85979,96024.432346796,0
+AEP.US,D,19811001,000000,1.85979,1.85979,1.84702,1.84702,186453.62814409,0
+AEP.US,D,19811002,000000,1.84702,1.87287,1.84702,1.85979,79867.42382331,0
+AEP.US,D,19811005,000000,1.87287,1.90492,1.87287,1.87287,177138.06794704,0
+AEP.US,D,19811006,000000,1.87287,1.89194,1.87287,1.89194,67589.440202233,0
+AEP.US,D,19811007,000000,1.89194,1.91789,1.87287,1.91789,139376.32513233,0
+AEP.US,D,19811008,000000,1.91789,1.91789,1.89194,1.91789,96182.116285917,0
+AEP.US,D,19811009,000000,1.91789,1.91789,1.90492,1.91789,241152.66065201,0
+AEP.US,D,19811012,000000,1.91789,1.93086,1.91789,1.93086,97578.89079182,0
+AEP.US,D,19811013,000000,1.93086,1.95023,1.91789,1.93086,207119.38001074,0
+AEP.US,D,19811014,000000,1.93086,1.95023,1.90492,1.90492,106744.90557564,0
+AEP.US,D,19811015,000000,1.90492,1.91789,1.87287,1.90492,131138.10229999,0
+AEP.US,D,19811016,000000,1.90492,1.90492,1.87287,1.89194,262595.64174117,0
+AEP.US,D,19811019,000000,1.89194,1.89194,1.85979,1.87287,142795.52332194,0
+AEP.US,D,19811020,000000,1.87287,1.89194,1.87287,1.89194,760278.70771469,0
+AEP.US,D,19811021,000000,1.89194,1.90492,1.87287,1.90492,271452.39254116,0
+AEP.US,D,19811022,000000,1.90492,1.90492,1.87287,1.89194,321172.68183576,0
+AEP.US,D,19811023,000000,1.89194,1.89194,1.85979,1.87287,72718.746144521,0
+AEP.US,D,19811026,000000,1.87287,1.89194,1.85979,1.85979,154444.805818,0
+AEP.US,D,19811027,000000,1.85979,1.89194,1.85979,1.89194,116999.44819727,0
+AEP.US,D,19811028,000000,1.89194,1.89194,1.84702,1.87287,426677.47952888,0
+AEP.US,D,19811029,000000,1.87287,1.90492,1.87287,1.89194,116067.58698284,0
+AEP.US,D,19811030,000000,1.89194,1.96272,1.89194,1.96272,273931.59099046,0
+AEP.US,D,19811102,000000,1.96272,2.00813,1.95023,1.9755,359396.28599474,0
+AEP.US,D,19811103,000000,1.9755,1.99505,1.95023,1.9755,1180742.4227265,0
+AEP.US,D,19811104,000000,1.98247,1.98247,1.95643,1.96969,643587.50618551,0
+AEP.US,D,19811105,000000,1.96969,1.96969,1.93696,1.93696,300043.03399338,0
+AEP.US,D,19811106,000000,1.95643,1.96969,1.95643,1.95643,290871.93263087,0
+AEP.US,D,19811109,000000,1.95643,2.01393,1.95643,1.98247,456045.35020361,0
+AEP.US,D,19811110,000000,1.98247,2.0273,1.98247,2.0273,602256.00245221,0
+AEP.US,D,19811111,000000,2.0273,2.0273,2.01393,2.0273,349604.62203311,0
+AEP.US,D,19811112,000000,2.04656,2.10446,2.04656,2.09187,536685.93398649,0
+AEP.US,D,19811113,000000,2.09187,2.09187,2.07232,2.07232,159423.54903132,0
+AEP.US,D,19811116,000000,2.07232,2.09187,1.96969,2.05934,273006.85098618,0
+AEP.US,D,19811117,000000,2.05934,2.07232,2.04656,2.05934,179001.79037589,0
+AEP.US,D,19811118,000000,2.05934,2.07232,2.0273,2.05934,265859.19062314,0
+AEP.US,D,19811119,000000,2.05934,2.09187,2.05934,2.07232,229967.27413169,0
+AEP.US,D,19811120,000000,2.07232,2.09187,2.04656,2.07232,149012.3397863,0
+AEP.US,D,19811123,000000,2.05934,2.05934,2.0273,2.04656,168276.23056837,0
+AEP.US,D,19811124,000000,2.04656,2.05934,2.0273,2.04656,132696.63000796,0
+AEP.US,D,19811125,000000,2.04656,2.10446,2.0273,2.05934,153673.6804899,0
+AEP.US,D,19811127,000000,2.05934,2.05934,2.04656,2.05934,89500.386530077,0
+AEP.US,D,19811130,000000,2.05934,2.07232,2.0273,2.07232,153826.27785035,0
+AEP.US,D,19811201,000000,2.05934,2.05934,2.04656,2.04656,166102.22683995,0
+AEP.US,D,19811202,000000,2.04656,2.05934,2.0273,2.04656,430406.95901806,0
+AEP.US,D,19811203,000000,2.04656,2.04656,2.01393,2.04656,128034.27198862,0
+AEP.US,D,19811204,000000,2.04656,2.04656,2.00144,2.01393,526746.7592431,0
+AEP.US,D,19811207,000000,2.01393,2.0273,2.00144,2.00144,571339.77722688,0
+AEP.US,D,19811208,000000,2.00144,2.01393,1.96969,2.00144,157091.86136378,0
+AEP.US,D,19811209,000000,2.00144,2.01393,1.96969,2.00144,150097.81567691,0
+AEP.US,D,19811210,000000,2.00144,2.01393,1.98247,1.98247,153826.27785035,0
+AEP.US,D,19811211,000000,1.98247,2.00144,1.96969,1.98247,216910.02665663,0
+AEP.US,D,19811214,000000,1.96969,1.96969,1.92428,1.93696,212247.66863729,0
+AEP.US,D,19811215,000000,1.93696,1.96969,1.92428,1.95643,165787.87627744,0
+AEP.US,D,19811216,000000,1.95643,1.96969,1.92428,1.92428,408804.25935831,0
+AEP.US,D,19811217,000000,1.92428,1.95643,1.92428,1.93696,312940.56289784,0
+AEP.US,D,19811218,000000,1.93696,1.95643,1.93696,1.95643,158798.91716925,0
+AEP.US,D,19811221,000000,1.95643,1.95643,1.92428,1.95643,233692.68435792,0
+AEP.US,D,19811222,000000,1.95643,1.96969,1.92428,1.93696,508248.90721045,0
+AEP.US,D,19811223,000000,1.93696,1.95643,1.93696,1.93696,149320.5864544,0
+AEP.US,D,19811224,000000,1.93696,1.96969,1.93696,1.95643,206661.58792942,0
+AEP.US,D,19811228,000000,1.95643,1.95643,1.93696,1.95643,132386.34870839,0
+AEP.US,D,19811229,000000,1.95643,1.95643,1.92428,1.92428,160663.65691383,0
+AEP.US,D,19811230,000000,1.92428,1.95643,1.92428,1.92428,154444.805818,0
+AEP.US,D,19811231,000000,1.93696,1.95643,1.92428,1.95643,256534.47458445,0
+AEP.US,D,19820104,000000,1.96969,1.98247,1.93696,1.98247,202615.72324626,0
+AEP.US,D,19820105,000000,1.98247,2.01393,1.95643,1.96969,373539.00936041,0
+AEP.US,D,19820106,000000,1.96969,1.96969,1.95643,1.96969,260729.88468084,0
+AEP.US,D,19820107,000000,1.95643,1.96969,1.93696,1.95643,103176.1619728,0
+AEP.US,D,19820108,000000,1.96969,1.98247,1.93696,1.96969,210540.61283182,0
+AEP.US,D,19820111,000000,1.96969,1.98247,1.95643,1.96969,205260.74416057,0
+AEP.US,D,19820112,000000,1.95643,1.96969,1.93696,1.95643,123526.5459612,0
+AEP.US,D,19820113,000000,1.95643,1.96969,1.93696,1.95643,185838.15212365,0
+AEP.US,D,19820114,000000,1.95643,1.96969,1.93696,1.95643,189875.87828092,0
+AEP.US,D,19820115,000000,1.96969,1.96969,1.95643,1.96969,73651.624674683,0
+AEP.US,D,19820118,000000,1.98247,1.98247,1.96969,1.98247,138594.00933113,0
+AEP.US,D,19820119,000000,1.98247,2.00144,1.96969,1.98247,196249.36136866,0
+AEP.US,D,19820120,000000,1.98247,2.00144,1.95643,1.98247,287612.45301185,0
+AEP.US,D,19820121,000000,1.98247,1.98247,1.96969,1.96969,95403.869747669,0
+AEP.US,D,19820122,000000,1.96969,1.98247,1.95643,1.98247,132543.01533179,0
+AEP.US,D,19820125,000000,1.98247,2.00144,1.95643,1.96969,124460.4418071,0
+AEP.US,D,19820126,000000,1.98247,2.00144,1.96969,2.00144,134398.59923474,0
+AEP.US,D,19820127,000000,2.00144,2.00144,1.98247,2.00144,92140.320865706,0
+AEP.US,D,19820128,000000,2.00144,2.01393,1.98247,2.01393,101928.93288012,0
+AEP.US,D,19820129,000000,2.0273,2.04656,2.01393,2.04656,131761.71684632,0
+AEP.US,D,19820201,000000,2.0273,2.04656,2.00144,2.01393,188478.08645927,0
+AEP.US,D,19820202,000000,2.01393,2.0273,1.98247,2.0273,122748.29942295,0
+AEP.US,D,19820203,000000,2.01393,2.0273,1.98247,2.00144,735578.28163798,0
+AEP.US,D,19820204,000000,2.00813,2.00813,1.99505,1.99505,299575.06875469,0
+AEP.US,D,19820205,000000,2.00813,2.02081,1.99505,2.02081,164082.85510345,0
+AEP.US,D,19820208,000000,2.00813,2.02081,1.99505,2.00813,105661.46431651,0
+AEP.US,D,19820209,000000,2.02081,2.03998,1.99505,2.02081,589669.77216305,0
+AEP.US,D,19820210,000000,2.02081,2.02081,2.00813,2.02081,116222.21897476,0
+AEP.US,D,19820211,000000,2.02081,2.03998,2.00813,2.02081,219710.69687859,0
+AEP.US,D,19820212,000000,2.02081,2.02081,2.00813,2.02081,78308.89611534,0
+AEP.US,D,19820216,000000,2.02081,2.03998,1.99505,2.00813,182727.20060212,0
+AEP.US,D,19820217,000000,2.02081,2.02081,2.00813,2.02081,80329.285167578,0
+AEP.US,D,19820218,000000,2.02081,2.02081,2.00813,2.00813,394200.69196411,0
+AEP.US,D,19820219,000000,2.02081,2.03998,2.00813,2.02081,127411.67475802,0
+AEP.US,D,19820222,000000,2.05315,2.07232,2.03998,2.03998,136585.82806773,0
+AEP.US,D,19820223,000000,2.05315,2.05315,2.03998,2.05315,144660.26306653,0
+AEP.US,D,19820224,000000,2.07232,2.0853,2.05315,2.0853,313091.12562681,0
+AEP.US,D,19820225,000000,2.0853,2.0853,2.07232,2.07232,166881.49069394,0
+AEP.US,D,19820226,000000,2.0853,2.10446,2.07232,2.07232,118561.02785245,0
+AEP.US,D,19820301,000000,2.10446,2.11724,2.07232,2.10446,183195.16584081,0
+AEP.US,D,19820302,000000,2.11724,2.13021,2.10446,2.11724,477640.9286532,0
+AEP.US,D,19820303,000000,2.13021,2.13021,2.11724,2.13021,340131.37789695,0
+AEP.US,D,19820304,000000,2.13021,2.14958,2.11724,2.13021,147613.53064892,0
+AEP.US,D,19820305,000000,2.14958,2.16236,2.11724,2.14958,321949.91105827,0
+AEP.US,D,19820308,000000,2.16236,2.18172,2.14958,2.14958,262754.34299603,0
+AEP.US,D,19820309,000000,2.14958,2.16236,2.13021,2.16236,187702.89186823,0
+AEP.US,D,19820310,000000,2.16236,2.16236,2.14958,2.14958,693311.86474305,0
+AEP.US,D,19820311,000000,2.14958,2.16236,2.13021,2.14958,370578.62056785,0
+AEP.US,D,19820312,000000,2.13021,2.14958,2.10446,2.11724,140464.85297014,0
+AEP.US,D,19820315,000000,2.11724,2.13021,2.0853,2.11724,207436.78252046,0
+AEP.US,D,19820316,000000,2.13021,2.13021,2.11724,2.11724,105503.78037739,0
+AEP.US,D,19820317,000000,2.13021,2.14958,2.11724,2.11724,110015.57566776,0
+AEP.US,D,19820318,000000,2.13021,2.13021,2.11724,2.13021,147452.7947626,0
+AEP.US,D,19820319,000000,2.13021,2.14958,2.11724,2.11724,117777.69473552,0
+AEP.US,D,19820322,000000,2.13021,2.14958,2.11724,2.14958,159891.51427,0
+AEP.US,D,19820323,000000,2.16236,2.16236,2.14958,2.14958,125238.68834534,0
+AEP.US,D,19820324,000000,2.14958,2.16236,2.13021,2.14958,89029.369344184,0
+AEP.US,D,19820325,000000,2.13021,2.14958,2.11724,2.13021,96182.116285917,0
+AEP.US,D,19820326,000000,2.14958,2.16236,2.11724,2.11724,112962.73935574,0
+AEP.US,D,19820329,000000,2.13021,2.13021,2.11724,2.11724,168740.1265441,0
+AEP.US,D,19820330,000000,2.13021,2.13021,2.11724,2.11724,61373.641053605,0
+AEP.US,D,19820331,000000,2.13021,2.13021,2.11724,2.11724,113584.3192706,0
+AEP.US,D,19820401,000000,2.13021,2.14958,2.11724,2.14958,153982.94447373,0
+AEP.US,D,19820402,000000,2.16236,2.18172,2.14958,2.16236,156001.2988945,0
+AEP.US,D,19820405,000000,2.16236,2.16236,2.14958,2.16236,94478.112427661,0
+AEP.US,D,19820406,000000,2.14958,2.16236,2.13021,2.14958,87945.928085053,0
+AEP.US,D,19820407,000000,2.16236,2.18172,2.14958,2.18172,190341.80888813,0
+AEP.US,D,19820408,000000,2.18172,2.18172,2.16236,2.18172,82354.760798497,0
+AEP.US,D,19820412,000000,2.1949,2.21357,2.16236,2.1949,327546.16492351,0
+AEP.US,D,19820413,000000,2.1949,2.21357,2.18172,2.18172,98665.38399816,0
+AEP.US,D,19820414,000000,2.1949,2.21357,2.18172,2.21357,387363.31290062,0
+AEP.US,D,19820415,000000,2.21357,2.21357,2.1949,2.21357,165324.99761744,0
+AEP.US,D,19820416,000000,2.21357,2.22674,2.1949,2.22674,104571.91916296,0
+AEP.US,D,19820419,000000,2.23972,2.25879,2.22674,2.23972,355512.17451365,0
+AEP.US,D,19820420,000000,2.23972,2.25879,2.21357,2.21357,277202.26108257,0
+AEP.US,D,19820421,000000,2.22674,2.23972,2.21357,2.22674,84995.712449861,0
+AEP.US,D,19820422,000000,2.23972,2.25879,2.22674,2.25879,176361.85604026,0
+AEP.US,D,19820423,000000,2.29122,2.31678,2.23972,2.3038,616239.00724729,0
+AEP.US,D,19820426,000000,2.3038,2.3038,2.29122,2.29122,181328.39146475,0
+AEP.US,D,19820427,000000,2.29122,2.3038,2.27186,2.27186,138288.81461025,0
+AEP.US,D,19820428,000000,2.25879,2.27186,2.23972,2.23972,126789.07752742,0
+AEP.US,D,19820429,000000,2.21357,2.25879,2.16236,2.23972,124304.79249945,0
+AEP.US,D,19820430,000000,2.22674,2.23972,2.1949,2.1949,133469.78996753,0
+AEP.US,D,19820503,000000,2.1949,2.21357,2.18172,2.1949,160823.37548443,0
+AEP.US,D,19820504,000000,2.20089,2.22055,2.18811,2.18811,136892.04010435,0
+AEP.US,D,19820505,000000,2.22055,2.23323,2.18811,2.22055,427760.92078801,0
+AEP.US,D,19820506,000000,2.2525,2.26547,2.23323,2.2525,143571.73522872,0
+AEP.US,D,19820507,000000,2.26547,2.28473,2.2525,2.2525,121351.52491704,0
+AEP.US,D,19820510,000000,2.2525,2.26547,2.22055,2.22055,203086.74043215,0
+AEP.US,D,19820511,000000,2.22055,2.23323,2.20089,2.22055,191739.60070976,0
+AEP.US,D,19820512,000000,2.23323,2.23323,2.22055,2.23323,219245.78358711,0
+AEP.US,D,19820513,000000,2.22055,2.23323,2.20089,2.22055,97730.470836525,0
+AEP.US,D,19820514,000000,2.22055,2.23323,2.20089,2.22055,96182.116285917,0
+AEP.US,D,19820517,000000,2.20089,2.22055,2.18811,2.20089,128810.4838954,0
+AEP.US,D,19820518,000000,2.18811,2.20089,2.16884,2.18811,117470.46538317,0
+AEP.US,D,19820519,000000,2.18811,2.20089,2.16884,2.20089,273777.97631428,0
+AEP.US,D,19820520,000000,2.20089,2.20089,2.18811,2.20089,207590.39719663,0
+AEP.US,D,19820521,000000,2.22055,2.23323,2.20089,2.22055,116222.21897476,0
+AEP.US,D,19820524,000000,2.23323,2.2525,2.22055,2.23323,141241.06487691,0
+AEP.US,D,19820525,000000,2.2525,2.2525,2.23323,2.23323,128810.4838954,0
+AEP.US,D,19820526,000000,2.23323,2.23323,2.22055,2.23323,255601.59605429,0
+AEP.US,D,19820527,000000,2.22055,2.23323,2.20089,2.20089,169827.63706618,0
+AEP.US,D,19820528,000000,2.20089,2.22055,2.18811,2.20089,186615.38134616,0
+AEP.US,D,19820601,000000,2.20089,2.22055,2.18811,2.18811,290093.68609262,0
+AEP.US,D,19820602,000000,2.20089,2.22055,2.18811,2.22055,229496.25694579,0
+AEP.US,D,19820603,000000,2.22055,2.22055,2.20089,2.20089,82354.760798497,0
+AEP.US,D,19820604,000000,2.20089,2.22055,2.18811,2.18811,194692.86829217,0
+AEP.US,D,19820607,000000,2.18811,2.20089,2.16884,2.16884,109231.22523509,0
+AEP.US,D,19820608,000000,2.16884,2.18811,2.15616,2.16884,94158.675286471,0
+AEP.US,D,19820609,000000,2.16884,2.16884,2.15616,2.16884,124146.09124458,0
+AEP.US,D,19820610,000000,2.15616,2.16884,2.1367,2.15616,111248.56234012,0
+AEP.US,D,19820611,000000,2.16884,2.18811,2.15616,2.16884,110789.75294306,0
+AEP.US,D,19820614,000000,2.15616,2.16884,2.1367,2.1367,120727.91037071,0
+AEP.US,D,19820615,000000,2.15616,2.16884,2.1367,2.15616,153826.27785035,0
+AEP.US,D,19820616,000000,2.15616,2.16884,2.1367,2.15616,117933.34404317,0
+AEP.US,D,19820617,000000,2.1367,2.15616,2.12402,2.1367,158955.58379263,0
+AEP.US,D,19820618,000000,2.1367,2.15616,2.12402,2.12402,506542.86872072,0
+AEP.US,D,19820621,000000,2.12402,2.1367,2.09187,2.10446,202768.3206067,0
+AEP.US,D,19820622,000000,2.12402,2.1367,2.10446,2.1367,156001.2988945,0
+AEP.US,D,19820623,000000,2.12402,2.1367,2.09187,2.09187,358618.03945649,0
+AEP.US,D,19820624,000000,2.10446,2.12402,2.09187,2.09187,101466.05422012,0
+AEP.US,D,19820625,000000,2.10446,2.12402,2.09187,2.10446,79867.42382331,0
+AEP.US,D,19820628,000000,2.12402,2.12402,2.10446,2.10446,71324.00627009,0
+AEP.US,D,19820629,000000,2.12402,2.12402,2.10446,2.12402,90124.001076413,0
+AEP.US,D,19820630,000000,2.12402,2.1367,2.10446,2.1367,234005.00028896,0
+AEP.US,D,19820701,000000,2.12402,2.1367,2.10446,2.12402,71324.00627009,0
+AEP.US,D,19820702,000000,2.12402,2.1367,2.09187,2.12402,96335.730962095,0
+AEP.US,D,19820706,000000,2.10446,2.12402,2.09187,2.10446,285277.71339711,0
+AEP.US,D,19820707,000000,2.12402,2.12402,2.10446,2.10446,105191.46444635,0
+AEP.US,D,19820708,000000,2.10446,2.12402,2.09187,2.10446,104261.6378634,0
+AEP.US,D,19820709,000000,2.1367,2.15616,2.10446,2.1367,230274.50348404,0
+AEP.US,D,19820712,000000,2.16884,2.16884,2.15616,2.15616,112338.10749367,0
+AEP.US,D,19820713,000000,2.16884,2.18811,2.15616,2.16884,223594.80835968,0
+AEP.US,D,19820714,000000,2.16884,2.16884,2.15616,2.15616,112338.10749367,0
+AEP.US,D,19820715,000000,2.16884,2.16884,2.15616,2.15616,109074.55861171,0
+AEP.US,D,19820716,000000,2.16884,2.18811,2.15616,2.16884,105970.72830034,0
+AEP.US,D,19820719,000000,2.18811,2.18811,2.16884,2.18811,201530.24735565,0
+AEP.US,D,19820720,000000,2.16884,2.18811,2.1367,2.16884,120575.31301027,0
+AEP.US,D,19820721,000000,2.16884,2.18811,2.15616,2.15616,95557.484423846,0
+AEP.US,D,19820722,000000,2.16884,2.16884,2.15616,2.15616,86546.101631942,0
+AEP.US,D,19820723,000000,2.16884,2.16884,2.15616,2.16884,96335.730962095,0
+AEP.US,D,19820726,000000,2.15616,2.16884,2.1367,2.15616,123059.59803825,0
+AEP.US,D,19820727,000000,2.1367,2.15616,2.10446,2.12402,139535.02638718,0
+AEP.US,D,19820728,000000,2.10446,2.12402,2.09187,2.09187,212097.10590832,0
+AEP.US,D,19820729,000000,2.10446,2.12402,2.09187,2.12402,261968.97524763,0
+AEP.US,D,19820730,000000,2.1367,2.15616,2.10446,2.1367,127723.99068905,0
+AEP.US,D,19820802,000000,2.16884,2.18811,2.15616,2.18811,199193.47310943,0
+AEP.US,D,19820803,000000,2.20089,2.20089,2.18811,2.18811,181950.98869534,0
+AEP.US,D,19820804,000000,2.16236,2.18172,2.13021,2.14299,884742.201469,0
+AEP.US,D,19820805,000000,2.14299,2.14299,2.13021,2.14299,356906.91438808,0
+AEP.US,D,19820806,000000,2.14299,2.14299,2.13021,2.14299,108769.36389082,0
+AEP.US,D,19820809,000000,2.13021,2.14299,2.11104,2.11104,250472.290112,0
+AEP.US,D,19820810,000000,2.09807,2.13021,2.04656,2.13021,122285.42076294,0
+AEP.US,D,19820811,000000,2.13021,2.14299,2.11104,2.13021,319929.52200603,0
+AEP.US,D,19820812,000000,2.14299,2.16236,2.13021,2.14299,353803.08407672,0
+AEP.US,D,19820813,000000,2.16236,2.1949,2.13021,2.1949,333446.59619389,0
+AEP.US,D,19820816,000000,2.21357,2.2464,2.18172,2.21357,193604.34045435,0
+AEP.US,D,19820817,000000,2.27835,2.31059,2.22674,2.31059,634108.15815492,0
+AEP.US,D,19820818,000000,2.32986,2.38117,2.26547,2.29771,410828.71767349,0
+AEP.US,D,19820819,000000,2.29771,2.31059,2.27835,2.27835,209456.15425696,0
+AEP.US,D,19820820,000000,2.3619,2.41341,2.29771,2.39434,1005472.1464712,0
+AEP.US,D,19820823,000000,2.38117,2.41341,2.34922,2.39434,301128.50988397,0
+AEP.US,D,19820824,000000,2.41341,2.42619,2.38117,2.39434,458376.02055541,0
+AEP.US,D,19820825,000000,2.41341,2.42619,2.39434,2.41341,323660.01881095,0
+AEP.US,D,19820826,000000,2.41341,2.42619,2.39434,2.39434,309363.68076911,0
+AEP.US,D,19820827,000000,2.41341,2.42619,2.39434,2.39434,214271.10963674,0
+AEP.US,D,19820830,000000,2.39434,2.41341,2.3619,2.39434,312470.56302768,0
+AEP.US,D,19820831,000000,2.39434,2.41341,2.3619,2.41341,211470.43941478,0
+AEP.US,D,19820901,000000,2.41341,2.42619,2.38117,2.39434,196403.99336058,0
+AEP.US,D,19820902,000000,2.39434,2.41341,2.38117,2.39434,177291.68262321,0
+AEP.US,D,19820903,000000,2.41341,2.42619,2.38117,2.41341,296778.46779567,0
+AEP.US,D,19820907,000000,2.38117,2.41341,2.34922,2.3619,144660.26306653,0
+AEP.US,D,19820908,000000,2.34922,2.38117,2.31059,2.32986,190341.80888813,0
+AEP.US,D,19820909,000000,2.32986,2.34922,2.31059,2.32986,476553.41813114,0
+AEP.US,D,19820910,000000,2.32986,2.34922,2.29771,2.31059,261968.97524763,0
+AEP.US,D,19820913,000000,2.31059,2.32986,2.29771,2.31059,328939.8874822,0
+AEP.US,D,19820914,000000,2.32986,2.34922,2.31059,2.32986,291494.52986147,0
+AEP.US,D,19820915,000000,2.34922,2.3619,2.32986,2.3619,115604.70832284,0
+AEP.US,D,19820916,000000,2.3619,2.38117,2.34922,2.3619,112027.8261941,0
+AEP.US,D,19820917,000000,2.34922,2.3619,2.32986,2.3619,116692.21884492,0
+AEP.US,D,19820920,000000,2.34922,2.3619,2.32986,2.3619,291182.21393044,0
+AEP.US,D,19820921,000000,2.38117,2.39434,2.34922,2.39434,273315.09765428,0
+AEP.US,D,19820922,000000,2.41341,2.41341,2.39434,2.41341,401813.26561864,0
+AEP.US,D,19820923,000000,2.41341,2.42619,2.38117,2.39434,158488.63586969,0
+AEP.US,D,19820924,000000,2.38117,2.39434,2.3619,2.38117,148076.40930893,0
+AEP.US,D,19820927,000000,2.38117,2.39434,2.3619,2.38117,105818.13093989,0
+AEP.US,D,19820928,000000,2.38117,2.39434,2.3619,2.3619,140310.22097823,0
+AEP.US,D,19820929,000000,2.38117,2.38117,2.3619,2.3619,396531.36231591,0
+AEP.US,D,19820930,000000,2.38117,2.39434,2.3619,2.38117,224526.6695741,0
+AEP.US,D,19821001,000000,2.39434,2.41341,2.3619,2.41341,316981.34100232,0
+AEP.US,D,19821004,000000,2.39434,2.41341,2.38117,2.39434,175273.32820245,0
+AEP.US,D,19821005,000000,2.39434,2.41341,2.38117,2.39434,296311.51987272,0
+AEP.US,D,19821006,000000,2.41341,2.42619,2.39434,2.42619,283420.09486267,0
+AEP.US,D,19821007,000000,2.44575,2.46492,2.42619,2.46492,519439.38030945,0
+AEP.US,D,19821008,000000,2.52911,2.56145,2.47789,2.56145,817774.34118162,0
+AEP.US,D,19821011,000000,2.5934,2.62573,2.56145,2.61265,532024.59328289,0
+AEP.US,D,19821012,000000,2.61265,2.62573,2.56145,2.56145,536685.93398649,0
+AEP.US,D,19821013,000000,2.5934,2.61265,2.54847,2.58091,317135.97299423,0
+AEP.US,D,19821014,000000,2.56145,2.61265,2.49696,2.51004,876503.97863666,0
+AEP.US,D,19821015,000000,2.52911,2.54847,2.51004,2.52911,245507.78931899,0
+AEP.US,D,19821018,000000,2.56145,2.58091,2.52911,2.54847,394356.34127176,0
+AEP.US,D,19821019,000000,2.58091,2.5934,2.56145,2.58091,555644.63004767,0
+AEP.US,D,19821020,000000,2.58091,2.5934,2.54847,2.5934,358933.40733474,0
+AEP.US,D,19821021,000000,2.56145,2.58091,2.52911,2.54847,412536.79079469,0
+AEP.US,D,19821022,000000,2.56145,2.58091,2.54847,2.56145,232607.20846732,0
+AEP.US,D,19821025,000000,2.52911,2.54847,2.51004,2.51004,527205.56864016,0
+AEP.US,D,19821026,000000,2.52911,2.54847,2.49696,2.52911,511828.84128639,0
+AEP.US,D,19821027,000000,2.54847,2.56145,2.51004,2.56145,268344.49296685,0
+AEP.US,D,19821028,000000,2.54847,2.58091,2.51004,2.51004,268033.19435155,0
+AEP.US,D,19821029,000000,2.52911,2.54847,2.51004,2.54847,426521.83022123,0
+AEP.US,D,19821101,000000,2.54847,2.56145,2.51004,2.56145,312625.1950196,0
+AEP.US,D,19821102,000000,2.58091,2.61265,2.54847,2.5934,735112.35103077,0
+AEP.US,D,19821103,000000,2.5934,2.61265,2.56145,2.5934,1282824.9702828,0
+AEP.US,D,19821104,000000,2.5871,2.61964,2.5357,2.56764,1376675.3989011,0
+AEP.US,D,19821105,000000,2.56764,2.5871,2.5357,2.56764,961188.39247122,0
+AEP.US,D,19821108,000000,2.55476,2.56764,2.5357,2.56764,262595.64174117,0
+AEP.US,D,19821109,000000,2.56764,2.5871,2.55476,2.5871,277353.84112728,0
+AEP.US,D,19821110,000000,2.5871,2.60656,2.55476,2.5871,309363.68076911,0
+AEP.US,D,19821111,000000,2.56764,2.5871,2.5357,2.56764,227943.83313224,0
+AEP.US,D,19821112,000000,2.55476,2.5871,2.51633,2.55476,470651.96954501,0
+AEP.US,D,19821115,000000,2.51633,2.5357,2.48458,2.51633,360329.1645249,0
+AEP.US,D,19821116,000000,2.48458,2.51633,2.43317,2.46492,585789.7299449,0
+AEP.US,D,19821117,000000,2.48458,2.50375,2.46492,2.48458,311847.96579709,0
+AEP.US,D,19821118,000000,2.51633,2.5357,2.48458,2.51633,180086.24895076,0
+AEP.US,D,19821119,000000,2.51633,2.5357,2.48458,2.51633,302993.24962857,0
+AEP.US,D,19821122,000000,2.50375,2.5357,2.46492,2.48458,275333.45207504,0
+AEP.US,D,19821123,000000,2.46492,2.48458,2.43317,2.46492,389851.66719154,0
+AEP.US,D,19821124,000000,2.45204,2.46492,2.43317,2.46492,252343.13375102,0
+AEP.US,D,19821126,000000,2.45204,2.45204,2.43317,2.45204,140779.20353265,0
+AEP.US,D,19821129,000000,2.40034,2.45204,2.32986,2.45204,420927.61098747,0
+AEP.US,D,19821130,000000,2.43317,2.45204,2.41341,2.45204,308122.55557085,0
+AEP.US,D,19821201,000000,2.43317,2.45204,2.40034,2.41341,452160.22140678,0
+AEP.US,D,19821202,000000,2.41341,2.43317,2.40034,2.40034,356295.50763058,0
+AEP.US,D,19821203,000000,2.43317,2.45204,2.41341,2.45204,236180.0213331,0
+AEP.US,D,19821206,000000,2.45204,2.46492,2.41341,2.45204,233383.42037409,0
+AEP.US,D,19821207,000000,2.45204,2.46492,2.43317,2.46492,437549.53280243,0
+AEP.US,D,19821208,000000,2.46492,2.48458,2.43317,2.46492,193137.39253141,0
+AEP.US,D,19821209,000000,2.46492,2.48458,2.43317,2.46492,237420.12921563,0
+AEP.US,D,19821210,000000,2.45204,2.46492,2.41341,2.45204,233692.68435792,0
+AEP.US,D,19821213,000000,2.43317,2.45204,2.41341,2.45204,221882.66597553,0
+AEP.US,D,19821214,000000,2.45204,2.50375,2.38117,2.46492,410517.41905819,0
+AEP.US,D,19821215,000000,2.40034,2.43317,2.3619,2.38117,665962.34848909,0
+AEP.US,D,19821216,000000,2.38117,2.40034,2.34922,2.38117,461947.81610547,0
+AEP.US,D,19821217,000000,2.38117,2.40034,2.3619,2.38117,589517.17480261,0
+AEP.US,D,19821220,000000,2.38117,2.40034,2.3619,2.3619,241307.29264392,0
+AEP.US,D,19821221,000000,2.40034,2.41341,2.38117,2.41341,534351.19437173,0
+AEP.US,D,19821222,000000,2.40034,2.41341,2.38117,2.40034,294442.71086519,0
+AEP.US,D,19821223,000000,2.40034,2.41341,2.38117,2.40034,167656.68528497,0
+AEP.US,D,19821227,000000,2.43317,2.45204,2.40034,2.43317,297713.38095731,0
+AEP.US,D,19821228,000000,2.45204,2.46492,2.41341,2.45204,310611.92717751,0
+AEP.US,D,19821229,000000,2.43317,2.45204,2.41341,2.43317,206190.57074352,0
+AEP.US,D,19821230,000000,2.43317,2.45204,2.41341,2.43317,243635.92836426,0
+AEP.US,D,19821231,000000,2.43317,2.45204,2.41341,2.43317,255447.98137812,0
+AEP.US,D,19830103,000000,2.43317,2.45204,2.41341,2.45204,310763.50722221,0
+AEP.US,D,19830104,000000,2.46492,2.50375,2.43317,2.50375,501261.98273373,0
+AEP.US,D,19830105,000000,2.51633,2.5357,2.48458,2.51633,352404.27493934,0
+AEP.US,D,19830106,000000,2.5357,2.56764,2.50375,2.5357,366078.01575058,0
+AEP.US,D,19830107,000000,2.55476,2.56764,2.51633,2.56764,348360.44488765,0
+AEP.US,D,19830110,000000,2.55476,2.56764,2.51633,2.55476,499084.9270581,0
+AEP.US,D,19830111,000000,2.55476,2.56764,2.5357,2.55476,643121.5755783,0
+AEP.US,D,19830112,000000,2.56764,2.5871,2.55476,2.56764,564502.39816339,0
+AEP.US,D,19830113,000000,2.5871,2.60656,2.56764,2.60656,242549.43515791,0
+AEP.US,D,19830114,000000,2.61964,2.63851,2.5871,2.60656,257154.01986785,0
+AEP.US,D,19830117,000000,2.65778,2.67095,2.61964,2.65778,348360.44488765,0
+AEP.US,D,19830118,000000,2.67095,2.68992,2.63851,2.67095,754693.64432256,0
+AEP.US,D,19830119,000000,2.63851,2.65778,2.61964,2.63851,347901.63549059,0
+AEP.US,D,19830120,000000,2.65778,2.67095,2.63851,2.65778,651668.04507872,0
+AEP.US,D,19830121,000000,2.65778,2.67095,2.63851,2.63851,303301.49629665,0
+AEP.US,D,19830124,000000,2.61964,2.63851,2.5871,2.61964,356130.70248131,0
+AEP.US,D,19830125,000000,2.60656,2.63851,2.56764,2.60656,311536.66718179,0
+AEP.US,D,19830126,000000,2.5871,2.60656,2.56764,2.60656,184748.6069701,0
+AEP.US,D,19830127,000000,2.60656,2.61964,2.5871,2.61964,371670.20035288,0
+AEP.US,D,19830128,000000,2.63851,2.65778,2.61964,2.65778,383478.18410379,0
+AEP.US,D,19830131,000000,2.65778,2.67095,2.63851,2.65778,377417.01694708,0
+AEP.US,D,19830201,000000,2.65778,2.67095,2.63851,2.63851,283723.25495208,0
+AEP.US,D,19830202,000000,2.65778,2.65778,2.63851,2.65778,350691.11523946,0
+AEP.US,D,19830203,000000,2.63851,2.65778,2.61964,2.61964,1008895.4139237,0
+AEP.US,D,19830204,000000,2.61265,2.63232,2.5934,2.61265,728895.53456641,0
+AEP.US,D,19830207,000000,2.63232,2.6454,2.61265,2.61265,564964.25950767,0
+AEP.US,D,19830208,000000,2.63232,2.6454,2.61265,2.63232,296623.83580376,0
+AEP.US,D,19830209,000000,2.63232,2.6454,2.5934,2.61265,993353.8814207,0
+AEP.US,D,19830210,000000,2.5934,2.61265,2.58091,2.5934,240685.71272906,0
+AEP.US,D,19830211,000000,2.5934,2.61265,2.56145,2.58091,360948.70980829,0
+AEP.US,D,19830214,000000,2.56145,2.58091,2.54208,2.58091,399329.99790639,0
+AEP.US,D,19830215,000000,2.56145,2.58091,2.54208,2.56145,277976.43835788,0
+AEP.US,D,19830216,000000,2.56145,2.58091,2.54208,2.56145,359087.02201092,0
+AEP.US,D,19830217,000000,2.54208,2.56145,2.52282,2.54208,495666.74618423,0
+AEP.US,D,19830218,000000,2.54208,2.56145,2.51004,2.54208,614688.61806521,0
+AEP.US,D,19830222,000000,2.54208,2.56145,2.52282,2.52282,444546.63043651,0
+AEP.US,D,19830223,000000,2.54208,2.56145,2.52282,2.56145,406317.93969885,0
+AEP.US,D,19830224,000000,2.56145,2.58091,2.54208,2.56145,562637.65841881,0
+AEP.US,D,19830225,000000,2.58091,2.5934,2.56145,2.5934,268499.12495876,0
+AEP.US,D,19830228,000000,2.5934,2.5934,2.58091,2.58091,242082.48723496,0
+AEP.US,D,19830301,000000,2.61265,2.63232,2.58091,2.61265,283571.67490738,0
+AEP.US,D,19830302,000000,2.6454,2.66446,2.61265,2.6454,389383.70195285,0
+AEP.US,D,19830303,000000,2.66446,2.68393,2.63232,2.68393,470651.96954501,0
+AEP.US,D,19830304,000000,2.66446,2.7029,2.63232,2.68393,660366.09462386,0
+AEP.US,D,19830307,000000,2.71568,2.73514,2.68393,2.71568,556730.10593826,0
+AEP.US,D,19830308,000000,2.7029,2.71568,2.66446,2.68393,256843.73856828,0
+AEP.US,D,19830309,000000,2.68393,2.7029,2.66446,2.7029,211011.63001772,0
+AEP.US,D,19830310,000000,2.66446,2.68393,2.6454,2.68393,292270.74176825,0
+AEP.US,D,19830311,000000,2.66446,2.68393,2.6454,2.66446,176513.43608496,0
+AEP.US,D,19830314,000000,2.66446,2.68393,2.6454,2.66446,169827.63706618,0
+AEP.US,D,19830315,000000,2.6454,2.66446,2.63232,2.6454,198574.94514179,0
+AEP.US,D,19830316,000000,2.6454,2.66446,2.63232,2.66446,340131.37789695,0
+AEP.US,D,19830317,000000,2.6454,2.66446,2.63232,2.6454,141704.96085266,0
+AEP.US,D,19830318,000000,2.6454,2.66446,2.63232,2.6454,231515.6286823,0
+AEP.US,D,19830321,000000,2.6454,2.66446,2.63232,2.66446,221418.76999979,0
+AEP.US,D,19830322,000000,2.66446,2.66446,2.54208,2.6454,302372.68702944,0
+AEP.US,D,19830323,000000,2.6454,2.68393,2.63232,2.66446,213646.47777467,0
+AEP.US,D,19830324,000000,2.66446,2.66446,2.63232,2.6454,248458.00495418,0
+AEP.US,D,19830325,000000,2.6454,2.66446,2.63232,2.66446,160505.97297471,0
+AEP.US,D,19830328,000000,2.66446,2.66446,2.63232,2.63232,158332.98656204,0
+AEP.US,D,19830329,000000,2.6454,2.66446,2.61265,2.6454,338884.14880427,0
+AEP.US,D,19830330,000000,2.6454,2.6454,2.63232,2.63232,206811.13334265,0
+AEP.US,D,19830331,000000,2.63232,2.6454,2.63232,2.63232,166568.15744716,0
+AEP.US,D,19830404,000000,2.63232,2.66446,2.5934,2.66446,396685.99430783,0
+AEP.US,D,19830405,000000,2.66446,2.68393,2.6454,2.66446,232607.20846732,0
+AEP.US,D,19830406,000000,2.68393,2.68393,2.6454,2.68393,185993.8014313,0
+AEP.US,D,19830407,000000,2.66446,2.68393,2.66446,2.68393,163769.52185668,0
+AEP.US,D,19830408,000000,2.7029,2.7029,2.66446,2.7029,134249.05382151,0
+AEP.US,D,19830411,000000,2.7029,2.73514,2.68393,2.73514,222816.56182143,0
+AEP.US,D,19830412,000000,2.73514,2.73514,2.7029,2.71568,224678.2496188,0
+AEP.US,D,19830413,000000,2.71568,2.7545,2.58091,2.7545,240991.92476568,0
+AEP.US,D,19830414,000000,2.73514,2.7545,2.71568,2.7545,1143911.5238104,0
+AEP.US,D,19830415,000000,2.7545,2.77387,2.73514,2.7545,755617.36701108,0
+AEP.US,D,19830418,000000,2.7545,2.80601,2.7545,2.77387,208518.18914811,0
+AEP.US,D,19830419,000000,2.77387,2.80601,2.77387,2.78684,266326.13854609,0
+AEP.US,D,19830420,000000,2.78684,2.78684,2.73514,2.78684,552380.06384996,0
+AEP.US,D,19830421,000000,2.78684,2.80601,2.7545,2.78684,218777.81834842,0
+AEP.US,D,19830422,000000,2.78684,2.78684,2.77387,2.78684,181169.69020989,0
+AEP.US,D,19830425,000000,2.77387,2.78684,2.73514,2.73514,190655.1421349,0
+AEP.US,D,19830426,000000,2.77387,2.78684,2.73514,2.77387,155223.05235625,0
+AEP.US,D,19830427,000000,2.80601,2.82548,2.77387,2.78684,343550.57608655,0
+AEP.US,D,19830428,000000,2.78684,2.80601,2.77387,2.78684,165634.26160126,0
+AEP.US,D,19830429,000000,2.78684,2.80601,2.77387,2.80601,415641.6384218,0
+AEP.US,D,19830502,000000,2.80601,2.80601,2.78684,2.78684,249231.16491376,0
+AEP.US,D,19830503,000000,2.80601,2.80601,2.7545,2.7545,469095.47646851,0
+AEP.US,D,19830504,000000,2.76079,2.78016,2.72875,2.76079,970659.60197592,0
+AEP.US,D,19830505,000000,2.78016,2.79972,2.76079,2.78016,355357.54252173,0
+AEP.US,D,19830506,000000,2.76079,2.81879,2.76079,2.81879,421083.26029512,0
+AEP.US,D,19830509,000000,2.79972,2.81879,2.78016,2.79972,241768.13667246,0
+AEP.US,D,19830510,000000,2.81879,2.81879,2.78016,2.78016,256843.73856828,0
+AEP.US,D,19830511,000000,2.78016,2.79972,2.74821,2.78016,196865.85470484,0
+AEP.US,D,19830512,000000,2.78016,2.78016,2.74821,2.76079,311231.47246091,0
+AEP.US,D,19830513,000000,2.76079,2.79972,2.74821,2.78016,228874.67703094,0
+AEP.US,D,19830516,000000,2.78016,2.78016,2.74821,2.78016,200598.38614123,0
+AEP.US,D,19830517,000000,2.78016,2.78016,2.74821,2.76079,314955.8653714,0
+AEP.US,D,19830518,000000,2.74821,2.78016,2.74821,2.78016,303301.49629665,0
+AEP.US,D,19830519,000000,2.76079,2.78016,2.74821,2.76079,254205.83886413,0
+AEP.US,D,19830520,000000,2.74821,2.78016,2.74821,2.78016,667209.57758177,0
+AEP.US,D,19830523,000000,2.76079,2.78016,2.72875,2.76079,302522.23244267,0
+AEP.US,D,19830524,000000,2.76079,2.78016,2.74821,2.76079,385493.48657735,0
+AEP.US,D,19830525,000000,2.78016,2.78016,2.74821,2.76079,472205.4106743,0
+AEP.US,D,19830526,000000,2.76079,2.79972,2.76079,2.78016,194692.86829217,0
+AEP.US,D,19830527,000000,2.78016,2.79972,2.76079,2.78016,121198.92755661,0
+AEP.US,D,19830531,000000,2.78016,2.79972,2.76079,2.76079,459774.82969278,0
+AEP.US,D,19830601,000000,2.76079,2.78016,2.76079,2.76079,343237.24283979,0
+AEP.US,D,19830602,000000,2.78016,2.79972,2.76079,2.76079,439885.28973291,0
+AEP.US,D,19830603,000000,2.76079,2.78016,2.74821,2.76079,159891.51427,0
+AEP.US,D,19830606,000000,2.76079,2.78016,2.74821,2.78016,408342.39801404,0
+AEP.US,D,19830607,000000,2.78016,2.78016,2.74821,2.74821,231205.34738273,0
+AEP.US,D,19830608,000000,2.74821,2.76079,2.72875,2.72875,262595.64174117,0
+AEP.US,D,19830609,000000,2.72875,2.76079,2.70949,2.72875,329718.13402045,0
+AEP.US,D,19830610,000000,2.74821,2.74821,2.70949,2.72875,122132.8234025,0
+AEP.US,D,19830613,000000,2.72875,2.74821,2.70949,2.74821,187075.20805896,0
+AEP.US,D,19830614,000000,2.74821,2.74821,2.70949,2.74821,143416.08592107,0
+AEP.US,D,19830615,000000,2.72875,2.72875,2.70949,2.72875,169363.74109045,0
+AEP.US,D,19830616,000000,2.70949,2.72875,2.68992,2.72875,184905.27359348,0
+AEP.US,D,19830617,000000,2.72875,2.72875,2.68992,2.72875,152270.80208959,0
+AEP.US,D,19830620,000000,2.72875,2.72875,2.67095,2.68992,147767.1453251,0
+AEP.US,D,19830621,000000,2.68992,2.72875,2.68992,2.72875,183036.46458595,0
+AEP.US,D,19830622,000000,2.70949,2.72875,2.68992,2.70949,208363.5571562,0
+AEP.US,D,19830623,000000,2.72875,2.72875,2.68992,2.68992,132543.01533179,0
+AEP.US,D,19830624,000000,2.68992,2.70949,2.67095,2.67095,151497.64213002,0
+AEP.US,D,19830627,000000,2.67095,2.68992,2.65169,2.65169,165634.26160126,0
+AEP.US,D,19830628,000000,2.65169,2.67095,2.63851,2.65169,177911.22790661,0
+AEP.US,D,19830629,000000,2.65169,2.65169,2.61964,2.63851,205410.2895738,0
+AEP.US,D,19830630,000000,2.65169,2.65169,2.58091,2.59998,636287.24846202,0
+AEP.US,D,19830701,000000,2.59998,2.63851,2.58091,2.61964,455732.01695684,0
+AEP.US,D,19830705,000000,2.61964,2.61964,2.59998,2.61964,230274.50348404,0
+AEP.US,D,19830706,000000,2.61964,2.65169,2.59998,2.63851,166881.49069394,0
+AEP.US,D,19830707,000000,2.63851,2.63851,2.61964,2.61964,179778.00228267,0
+AEP.US,D,19830708,000000,2.61964,2.63851,2.59998,2.61964,150564.76359986,0
+AEP.US,D,19830711,000000,2.63851,2.79972,2.61964,2.67095,162061.44873547,0
+AEP.US,D,19830712,000000,2.67095,2.67095,2.61964,2.63851,271608.04184881,0
+AEP.US,D,19830713,000000,2.63851,2.65169,2.61964,2.65169,567607.2457905,0
+AEP.US,D,19830714,000000,2.65169,2.67095,2.61964,2.67095,272383.23643985,0
+AEP.US,D,19830715,000000,2.67095,2.70949,2.65169,2.68992,645453.26324584,0
+AEP.US,D,19830718,000000,2.68992,2.72875,2.68992,2.70949,192206.54863271,0
+AEP.US,D,19830719,000000,2.70949,2.74821,2.68992,2.72875,853040.60849526,0
+AEP.US,D,19830720,000000,2.76079,2.76079,2.74821,2.76079,265548.90932357,0
+AEP.US,D,19830721,000000,2.76079,2.79972,2.74821,2.76079,535285.09021764,0
+AEP.US,D,19830722,000000,2.78016,2.79972,2.76079,2.76079,127100.37614272,0
+AEP.US,D,19830725,000000,2.79972,2.79972,2.74821,2.78016,504208.12910598,0
+AEP.US,D,19830726,000000,2.78016,2.79972,2.76079,2.78016,135956.10962698,0
+AEP.US,D,19830727,000000,2.76079,2.79972,2.76079,2.76079,115604.70832284,0
+AEP.US,D,19830728,000000,2.76079,2.79972,2.76079,2.78016,179467.7209831,0
+AEP.US,D,19830729,000000,2.76079,2.79972,2.76079,2.78016,146681.66943451,0
+AEP.US,D,19830801,000000,2.78016,2.78016,2.72875,2.74821,846667.1254075,0
+AEP.US,D,19830802,000000,2.76079,2.76079,2.72875,2.72875,159891.51427,0
+AEP.US,D,19830803,000000,2.74821,2.74821,2.70949,2.74821,1615654.0558247,0
+AEP.US,D,19830804,000000,2.71568,2.73514,2.56764,2.69681,2434202.5742816,0
+AEP.US,D,19830805,000000,2.67714,2.69681,2.66446,2.69681,397931.18876902,0
+AEP.US,D,19830808,000000,2.69681,2.69681,2.5871,2.67714,175889.82153863,0
+AEP.US,D,19830809,000000,2.67714,2.69681,2.66446,2.69681,221882.66597553,0
+AEP.US,D,19830810,000000,2.69681,2.69681,2.66446,2.66446,250013.48071494,0
+AEP.US,D,19830811,000000,2.69681,2.69681,2.67714,2.67714,118397.24001891,0
+AEP.US,D,19830812,000000,2.69681,2.69681,2.6454,2.66446,155691.01759493,0
+AEP.US,D,19830815,000000,2.67714,2.69681,2.66446,2.67714,371207.32169287,0
+AEP.US,D,19830816,000000,2.69681,2.69681,2.66446,2.67714,192979.70859229,0
+AEP.US,D,19830817,000000,2.67714,2.69681,2.66446,2.69681,208363.5571562,0
+AEP.US,D,19830818,000000,2.69681,2.69681,2.66446,2.66446,355824.49044468,0
+AEP.US,D,19830819,000000,2.67714,2.67714,2.6454,2.66446,146681.66943451,0
+AEP.US,D,19830822,000000,2.67714,2.67714,2.66446,2.67714,375713.01308882,0
+AEP.US,D,19830823,000000,2.66446,2.67714,2.6454,2.66446,153362.3818746,0
+AEP.US,D,19830824,000000,2.66446,2.67714,2.6454,2.66446,126325.18155169,0
+AEP.US,D,19830825,000000,2.66446,2.67714,2.6454,2.6454,162217.09804312,0
+AEP.US,D,19830826,000000,2.6454,2.66446,2.6454,2.66446,199666.5249268,0
+AEP.US,D,19830829,000000,2.66446,2.66446,2.62573,2.6454,172320.06062006,0
+AEP.US,D,19830830,000000,2.66446,2.66446,2.62573,2.66446,418131.01002846,0
+AEP.US,D,19830831,000000,2.66446,2.69681,2.62573,2.67714,405080.88376355,0
+AEP.US,D,19830901,000000,2.67714,2.69681,2.66446,2.69681,119332.15318054,0
+AEP.US,D,19830902,000000,2.67714,2.71568,2.67714,2.69681,145904.44021199,0
+AEP.US,D,19830906,000000,2.69681,2.7545,2.69681,2.7545,239752.8341989,0
+AEP.US,D,19830907,000000,2.73514,2.7545,2.69681,2.71568,261968.97524763,0
+AEP.US,D,19830908,000000,2.73514,2.7545,2.71568,2.73514,140155.58898631,0
+AEP.US,D,19830909,000000,2.71568,2.77387,2.71568,2.7545,482465.03987461,0
+AEP.US,D,19830912,000000,2.77387,2.79313,2.73514,2.77387,190655.1421349,0
+AEP.US,D,19830913,000000,2.7545,2.79313,2.7545,2.77387,173722.93902037,0
+AEP.US,D,19830914,000000,2.7545,2.77387,2.73514,2.77387,212563.03651553,0
+AEP.US,D,19830915,000000,2.7545,2.79313,2.7545,2.77387,158180.38920159,0
+AEP.US,D,19830916,000000,2.79313,2.8121,2.77387,2.77387,162373.76466651,0
+AEP.US,D,19830919,000000,2.77387,2.79313,2.7545,2.79313,207590.39719663,0
+AEP.US,D,19830920,000000,2.79313,2.8121,2.77387,2.8121,381301.12842816,0
+AEP.US,D,19830921,000000,2.79313,2.83187,2.79313,2.83187,333913.54411685,0
+AEP.US,D,19830922,000000,2.8121,2.83187,2.79313,2.83187,249074.49829037,0
+AEP.US,D,19830923,000000,2.83187,2.85074,2.79313,2.83187,166410.47350804,0
+AEP.US,D,19830926,000000,2.83187,2.87049,2.83187,2.87049,325215.49457171,0
+AEP.US,D,19830927,000000,2.85074,2.85074,2.8121,2.85074,130364.94234043,0
+AEP.US,D,19830928,000000,2.83187,2.85074,2.8121,2.83187,131450.41823102,0
+AEP.US,D,19830929,000000,2.83187,2.85074,2.79313,2.8121,159264.84777646,0
+AEP.US,D,19830930,000000,2.83187,2.85074,2.8121,2.8121,507627.32729559,0
+AEP.US,D,19831003,000000,2.83187,2.87049,2.79313,2.87049,409742.22446715,0
+AEP.US,D,19831004,000000,2.88966,2.94107,2.87049,2.90244,674039.8354351,0
+AEP.US,D,19831005,000000,2.90244,2.94107,2.88966,2.90244,367632.47419561,0
+AEP.US,D,19831006,000000,2.99907,3.01824,2.79313,2.99907,2301814.1909417,0
+AEP.US,D,19831007,000000,2.99907,3.01824,2.94107,2.96083,817303.32399573,0
+AEP.US,D,19831010,000000,2.9219,2.94107,2.85074,2.90244,513998.77575186,0
+AEP.US,D,19831011,000000,2.87049,2.88966,2.73514,2.8121,436308.40760418,0
+AEP.US,D,19831012,000000,2.8121,2.85074,2.79313,2.8121,463041.43052195,0
+AEP.US,D,19831013,000000,2.79313,2.83187,2.77387,2.8121,242394.803166,0
+AEP.US,D,19831014,000000,2.79313,2.83187,2.79313,2.8121,260259.88481069,0
+AEP.US,D,19831017,000000,2.8121,2.85074,2.71568,2.83187,438641.11258745,0
+AEP.US,D,19831018,000000,2.83187,2.85074,2.8121,2.8121,356448.10499103,0
+AEP.US,D,19831019,000000,2.8121,2.83187,2.79313,2.83187,506076.93811351,0
+AEP.US,D,19831020,000000,2.8121,2.9219,2.8121,2.85074,223903.05502777,0
+AEP.US,D,19831021,000000,2.83187,2.87049,2.83187,2.85074,651358.7810949,0
+AEP.US,D,19831024,000000,2.83187,2.85074,2.8121,2.83187,443458.1025987,0
+AEP.US,D,19831025,000000,2.85074,2.87049,2.8121,2.85074,243635.92836426,0
+AEP.US,D,19831026,000000,2.85074,2.88966,2.85074,2.88966,220641.54077727,0
+AEP.US,D,19831027,000000,2.88966,2.90244,2.87049,2.88966,267412.63175242,0
+AEP.US,D,19831028,000000,2.90244,2.9219,2.88966,2.88966,1162559.938572,0
+AEP.US,D,19831031,000000,2.90244,2.94107,2.88966,2.94107,315891.79584876,0
+AEP.US,D,19831101,000000,2.9219,2.94107,2.83187,2.9219,513382.28241569,0
+AEP.US,D,19831102,000000,2.9219,2.9219,2.90244,2.90244,1058303.3872873,0
+AEP.US,D,19831103,000000,2.89605,2.95385,2.89605,2.91561,1239631.7787521,0
+AEP.US,D,19831104,000000,2.91561,3.03131,2.85771,2.87688,278911.35151951,0
+AEP.US,D,19831107,000000,2.87688,2.89605,2.83845,2.85771,345412.26388393,0
+AEP.US,D,19831108,000000,2.85771,2.87688,2.81879,2.85771,321949.91105827,0
+AEP.US,D,19831109,000000,2.81879,2.85771,2.81879,2.83845,864540.34557808,0
+AEP.US,D,19831110,000000,2.85771,2.85771,2.81879,2.81879,272225.55250073,0
+AEP.US,D,19831111,000000,2.81879,2.83845,2.79972,2.79972,215980.20007367,0
+AEP.US,D,19831114,000000,2.79972,2.81879,2.78016,2.78016,273777.97631428,0
+AEP.US,D,19831115,000000,2.78016,2.79972,2.68393,2.78016,191739.60070976,0
+AEP.US,D,19831116,000000,2.79972,2.81879,2.78016,2.79972,257621.98510653,0
+AEP.US,D,19831117,000000,2.79972,2.83845,2.79972,2.83845,275333.45207504,0
+AEP.US,D,19831118,000000,2.79972,2.83845,2.78016,2.81879,183353.86709567,0
+AEP.US,D,19831121,000000,2.81879,2.91561,2.76079,2.79972,240525.99415847,0
+AEP.US,D,19831122,000000,2.79972,2.83845,2.78016,2.83845,478265.56051528,0
+AEP.US,D,19831123,000000,2.83845,2.85771,2.81879,2.83845,412378.08953983,0
+AEP.US,D,19831125,000000,2.85771,2.85771,2.81879,2.85771,153050.06594357,0
+AEP.US,D,19831128,000000,2.83845,2.85771,2.83845,2.85771,229035.41291726,0
+AEP.US,D,19831129,000000,2.85771,2.87688,2.83845,2.85771,511204.20942432,0
+AEP.US,D,19831130,000000,2.87688,2.89605,2.83845,2.85771,206963.73070309,0
+AEP.US,D,19831201,000000,2.83845,2.85771,2.81879,2.81879,259953.67277407,0
+AEP.US,D,19831202,000000,2.83845,2.85771,2.78016,2.81879,734950.5978287,0
+AEP.US,D,19831205,000000,2.78016,2.85771,2.78016,2.79972,266634.38521417,0
+AEP.US,D,19831206,000000,2.79972,2.81879,2.76079,2.78016,477021.38336982,0
+AEP.US,D,19831207,000000,2.76079,2.79972,2.76079,2.78016,292270.74176825,0
+AEP.US,D,19831208,000000,2.78016,2.89605,2.78016,2.83845,1325866.5817687,0
+AEP.US,D,19831209,000000,2.81879,2.83845,2.79972,2.79972,482146.62004916,0
+AEP.US,D,19831212,000000,2.79972,2.83845,2.79972,2.81879,448432.77654908,0
+AEP.US,D,19831213,000000,2.81879,2.83845,2.81879,2.81879,227322.25321738,0
+AEP.US,D,19831214,000000,2.81879,2.83845,2.78016,2.78016,281238.9699241,0
+AEP.US,D,19831215,000000,2.78016,2.79972,2.76079,2.78016,348831.46207355,0
+AEP.US,D,19831216,000000,2.76079,2.76079,2.74143,2.74143,219551.99562372,0
+AEP.US,D,19831219,000000,2.74143,2.76079,2.7029,2.7029,230423.03158153,0
+AEP.US,D,19831220,000000,2.7029,2.74143,2.7029,2.74143,323660.01881095,0
+AEP.US,D,19831221,000000,2.72245,2.78016,2.72245,2.74143,246127.33460239,0
+AEP.US,D,19831222,000000,2.74143,2.76079,2.7029,2.72245,437549.53280243,0
+AEP.US,D,19831223,000000,2.7029,2.72245,2.68393,2.68393,355824.49044468,0
+AEP.US,D,19831227,000000,2.68393,2.7029,2.66446,2.68393,270518.49669526,0
+AEP.US,D,19831228,000000,2.68393,2.7029,2.66446,2.68393,374781.1518744,0
+AEP.US,D,19831229,000000,2.6454,2.66446,2.62573,2.62573,585166.11539857,0
+AEP.US,D,19831230,000000,2.62573,2.6454,2.60656,2.6454,573514.79827104,0
+AEP.US,D,19840103,000000,2.6454,2.68393,2.62573,2.66446,211164.22737816,0
+AEP.US,D,19840104,000000,2.66446,2.72245,2.66446,2.72245,315576.42797052,0
+AEP.US,D,19840105,000000,2.7029,2.76079,2.7029,2.76079,414089.21460824,0
+AEP.US,D,19840106,000000,2.74143,2.74143,2.72245,2.74143,350232.3058424,0
+AEP.US,D,19840109,000000,2.74143,2.74143,2.7029,2.72245,323967.2481633,0
+AEP.US,D,19840110,000000,2.72245,2.74143,2.7029,2.74143,614062.9688874,0
+AEP.US,D,19840111,000000,2.74143,2.76079,2.72245,2.76079,543052.29586408,0
+AEP.US,D,19840112,000000,2.76079,2.76079,2.72245,2.74143,243952.31355823,0
+AEP.US,D,19840113,000000,2.72245,2.78016,2.62573,2.76079,319770.82075118,0
+AEP.US,D,19840116,000000,2.74143,2.76079,2.6454,2.72245,425120.98645239,0
+AEP.US,D,19840117,000000,2.68393,2.72245,2.66446,2.7029,645923.26311599,0
+AEP.US,D,19840118,000000,2.7029,2.76079,2.7029,2.72245,264149.08287046,0
+AEP.US,D,19840119,000000,2.72245,2.72245,2.66446,2.7029,471891.0601118,0
+AEP.US,D,19840120,000000,2.7029,2.7029,2.62573,2.66446,554089.1542869,0
+AEP.US,D,19840123,000000,2.7029,2.78016,2.6454,2.78016,1534701.1561108,0
+AEP.US,D,19840124,000000,2.79972,2.85771,2.79972,2.81879,981389.23104639,0
+AEP.US,D,19840125,000000,2.79972,2.83845,2.79972,2.81879,846361.93068662,0
+AEP.US,D,19840126,000000,2.79972,2.81879,2.78016,2.79972,514620.35566673,0
+AEP.US,D,19840127,000000,2.79972,2.83845,2.79972,2.81879,526123.14469676,0
+AEP.US,D,19840130,000000,2.81879,2.85771,2.79972,2.85771,382390.67358171,0
+AEP.US,D,19840131,000000,2.81879,2.83845,2.81879,2.83845,516491.19930573,0
+AEP.US,D,19840201,000000,2.83845,2.85771,2.83845,2.85771,1470059.8969122,0
+AEP.US,D,19840202,000000,2.85771,2.87688,2.83845,2.85771,422950.03467118,0
+AEP.US,D,19840203,000000,2.87688,2.87688,2.83845,2.83845,855837.20945427,0
+AEP.US,D,19840206,000000,2.82548,2.87049,2.82548,2.82548,1760779.2321827,0
+AEP.US,D,19840207,000000,2.82548,2.85074,2.80601,2.85074,509337.43504826,0
+AEP.US,D,19840208,000000,2.85074,2.85074,2.80601,2.82548,321949.91105827,0
+AEP.US,D,19840209,000000,2.85074,2.85074,2.72875,2.74821,429784.36178746,0
+AEP.US,D,19840210,000000,2.72875,2.74821,2.68992,2.74821,325215.49457171,0
+AEP.US,D,19840213,000000,2.70949,2.72875,2.67095,2.70949,307343.29171687,0
+AEP.US,D,19840214,000000,2.68992,2.70949,2.63232,2.67095,816679.7094494,0
+AEP.US,D,19840215,000000,2.67095,2.68992,2.65169,2.65169,212870.26586789,0
+AEP.US,D,19840216,000000,2.67095,2.68992,2.65169,2.67095,198111.04916604,0
+AEP.US,D,19840217,000000,2.67095,2.68992,2.65169,2.67095,149476.23576205,0
+AEP.US,D,19840221,000000,2.65169,2.70949,2.65169,2.68992,182727.20060212,0
+AEP.US,D,19840222,000000,2.68992,2.70949,2.65169,2.65169,362191.86963802,0
+AEP.US,D,19840223,000000,2.67095,2.67095,2.54847,2.60656,699677.20930491,0
+AEP.US,D,19840224,000000,2.60656,2.63232,2.5871,2.63232,484169.04373287,0
+AEP.US,D,19840227,000000,2.63232,2.65169,2.60656,2.65169,372760.76282216,0
+AEP.US,D,19840228,000000,2.65169,2.67095,2.63232,2.65169,230581.7328364,0
+AEP.US,D,19840229,000000,2.67095,2.68992,2.63232,2.68992,238821.99030021,0
+AEP.US,D,19840301,000000,2.68992,2.74821,2.67095,2.74821,362191.86963802,0
+AEP.US,D,19840302,000000,2.72875,2.76758,2.70949,2.72875,467703.78854129,0
+AEP.US,D,19840305,000000,2.70949,2.74821,2.65169,2.67095,204792.77892188,0
+AEP.US,D,19840306,000000,2.65169,2.67095,2.63232,2.65169,183353.86709567,0
+AEP.US,D,19840307,000000,2.65169,2.67095,2.63232,2.63232,276577.6292205,0
+AEP.US,D,19840308,000000,2.63232,2.68992,2.63232,2.67095,264149.08287046,0
+AEP.US,D,19840309,000000,2.65169,2.67095,2.60656,2.63232,343704.19076273,0
+AEP.US,D,19840312,000000,2.63232,2.65169,2.60656,2.63232,206034.92143587,0
+AEP.US,D,19840313,000000,2.65169,2.67095,2.63232,2.65169,282951.11230825,0
+AEP.US,D,19840314,000000,2.63232,2.67095,2.63232,2.65169,116222.21897476,0
+AEP.US,D,19840315,000000,2.65169,2.67095,2.63232,2.65169,293514.91891371,0
+AEP.US,D,19840316,000000,2.68992,2.70949,2.65169,2.67095,216599.74535706,0
+AEP.US,D,19840319,000000,2.65169,2.67095,2.63232,2.67095,170301.70619928,0
+AEP.US,D,19840320,000000,2.65169,2.68992,2.63232,2.67095,225301.86416514,0
+AEP.US,D,19840321,000000,2.68992,2.70949,2.67095,2.68992,248144.67170741,0
+AEP.US,D,19840322,000000,2.67095,2.68992,2.65169,2.67095,214271.10963674,0
+AEP.US,D,19840323,000000,2.65169,2.67095,2.63232,2.65169,149632.90238543,0
+AEP.US,D,19840326,000000,2.65169,2.67095,2.60656,2.65169,175114.6269476,0
+AEP.US,D,19840327,000000,2.63232,2.65169,2.60656,2.63232,243952.31355823,0
+AEP.US,D,19840328,000000,2.60656,2.63232,2.5871,2.60656,240685.71272906,0
+AEP.US,D,19840329,000000,2.60656,2.67095,2.5871,2.60656,289629.79011688,0
+AEP.US,D,19840330,000000,2.5871,2.60656,2.56764,2.60656,311069.71925884,0
+AEP.US,D,19840402,000000,2.5871,2.63232,2.5871,2.5871,474533.02907889,0
+AEP.US,D,19840403,000000,2.5871,2.63232,2.5871,2.5871,576153.71529093,0
+AEP.US,D,19840404,000000,2.5871,2.65169,2.5871,2.63232,321172.68183576,0
+AEP.US,D,19840405,000000,2.60656,2.63232,2.5871,2.5871,514154.42505951,0
+AEP.US,D,19840406,000000,2.5871,2.74821,2.56764,2.60656,316201.05983259,0
+AEP.US,D,19840409,000000,2.5871,2.63232,2.5871,2.5871,259485.70753538,0
+AEP.US,D,19840410,000000,2.5871,2.63232,2.5871,2.60656,322261.20967357,0
+AEP.US,D,19840411,000000,2.65169,2.68992,2.49037,2.67095,345723.56249923,0
+AEP.US,D,19840412,000000,2.67095,2.68992,2.63232,2.68992,238047.8130249,0
+AEP.US,D,19840413,000000,2.67095,2.68992,2.63232,2.63232,215047.32154352,0
+AEP.US,D,19840416,000000,2.65169,2.67095,2.63232,2.67095,368409.70341812,0
+AEP.US,D,19840417,000000,2.68992,2.68992,2.67095,2.68992,334067.15879302,0
+AEP.US,D,19840418,000000,2.67095,2.68992,2.67095,2.68992,357838.77560251,0
+AEP.US,D,19840419,000000,2.68992,2.68992,2.65169,2.68992,391714.37230466,0
+AEP.US,D,19840423,000000,2.67095,2.68992,2.65169,2.67095,1079738.2298506,0
+AEP.US,D,19840424,000000,2.65169,2.67095,2.65169,2.65169,220947.7528139,0
+AEP.US,D,19840425,000000,2.65169,2.67095,2.60656,2.63232,541499.87205053,0
+AEP.US,D,19840426,000000,2.63232,2.63232,2.60656,2.60656,273159.44834663,0
+AEP.US,D,19840427,000000,2.60656,2.65169,2.60656,2.60656,358618.03945649,0
+AEP.US,D,19840430,000000,2.60656,2.65169,2.60656,2.63232,746917.28283448,0
+AEP.US,D,19840501,000000,2.63232,2.65169,2.60656,2.65169,373846.23871276,0
+AEP.US,D,19840502,000000,2.63232,2.65169,2.54847,2.65169,779081.75446822,0
+AEP.US,D,19840503,000000,2.65169,2.65169,2.63232,2.63232,959165.96878751,0
+AEP.US,D,19840504,000000,2.65778,2.68393,2.61964,2.65778,1370617.2836916,0
+AEP.US,D,19840507,000000,2.65778,2.65778,2.61964,2.63851,262754.34299603,0
+AEP.US,D,19840508,000000,2.61964,2.68393,2.61964,2.68393,412536.79079469,0
+AEP.US,D,19840509,000000,2.65778,2.76079,2.65778,2.68393,440195.57103247,0
+AEP.US,D,19840510,000000,2.68393,2.76079,2.65778,2.74143,779393.05308352,0
+AEP.US,D,19840511,000000,2.72245,2.76079,2.7029,2.74143,247678.7411002,0
+AEP.US,D,19840514,000000,2.72245,2.74143,2.7029,2.72245,165015.73363361,0
+AEP.US,D,19840515,000000,2.72245,2.74143,2.7029,2.72245,265389.19075297,0
+AEP.US,D,19840516,000000,2.72245,2.74143,2.68393,2.7029,371207.32169287,0
+AEP.US,D,19840517,000000,2.7029,2.72245,2.65778,2.68393,286215.67850596,0
+AEP.US,D,19840518,000000,2.7029,2.7029,2.65778,2.68393,156312.59750979,0
+AEP.US,D,19840521,000000,2.68393,2.7029,2.63851,2.65778,389851.66719154,0
+AEP.US,D,19840522,000000,2.65778,2.68393,2.59998,2.61964,457285.45808612,0
+AEP.US,D,19840523,000000,2.59998,2.61964,2.59998,2.61964,143416.08592107,0
+AEP.US,D,19840524,000000,2.59998,2.61964,2.55476,2.59998,759192.21450835,0
+AEP.US,D,19840525,000000,2.58091,2.59998,2.55476,2.58091,163463.30982006,0
+AEP.US,D,19840529,000000,2.59998,2.59998,2.51633,2.51633,260883.49935702,0
+AEP.US,D,19840530,000000,2.51633,2.86391,2.49696,2.5357,500482.71887974,0
+AEP.US,D,19840531,000000,2.58091,2.59998,2.55476,2.58091,513533.86246039,0
+AEP.US,D,19840601,000000,2.59998,2.65778,2.59998,2.65778,323343.63361697,0
+AEP.US,D,19840604,000000,2.68393,2.72245,2.65778,2.68393,378046.73538783,0
+AEP.US,D,19840605,000000,2.68393,2.7029,2.63851,2.68393,397308.59153843,0
+AEP.US,D,19840606,000000,2.68393,2.72245,2.68393,2.7029,343853.73617596,0
+AEP.US,D,19840607,000000,2.68393,2.72245,2.68393,2.68393,325215.49457171,0
+AEP.US,D,19840608,000000,2.68393,2.72245,2.68393,2.7029,280309.14334116,0
+AEP.US,D,19840611,000000,2.72245,2.72245,2.5357,2.68393,147613.53064892,0
+AEP.US,D,19840612,000000,2.68393,2.7029,2.65778,2.7029,169363.74109045,0
+AEP.US,D,19840613,000000,2.7029,2.72245,2.68393,2.7029,120418.64638688,0
+AEP.US,D,19840614,000000,2.72245,2.76079,2.7029,2.72245,328321.35951455,0
+AEP.US,D,19840615,000000,2.74143,2.78684,2.74143,2.76079,496132.67679144,0
+AEP.US,D,19840618,000000,2.76079,2.82548,2.74143,2.78684,342298.2604152,0
+AEP.US,D,19840619,000000,2.78684,2.82548,2.76079,2.80601,357838.77560251,0
+AEP.US,D,19840620,000000,2.78684,2.86391,2.74143,2.86391,483237.18251845,0
+AEP.US,D,19840621,000000,2.84455,2.88966,2.80601,2.82548,366078.01575058,0
+AEP.US,D,19840622,000000,2.78684,2.80601,2.76079,2.78684,253118.32834205,0
+AEP.US,D,19840625,000000,2.82548,2.82548,2.78684,2.82548,241617.57394348,0
+AEP.US,D,19840626,000000,2.78684,2.82548,2.78684,2.80601,421238.90960277,0
+AEP.US,D,19840627,000000,2.78684,2.82548,2.76079,2.80601,222816.56182143,0
+AEP.US,D,19840628,000000,2.78684,2.82548,2.78684,2.78684,172007.74468901,0
+AEP.US,D,19840629,000000,2.78684,2.80601,2.78684,2.80601,245657.33473222,0
+AEP.US,D,19840702,000000,2.78684,2.80601,2.78684,2.80601,125082.02172196,0
+AEP.US,D,19840703,000000,2.78684,2.82548,2.78684,2.78684,518812.71381591,0
+AEP.US,D,19840705,000000,2.78684,2.80601,2.78684,2.78684,129120.76519496,0
+AEP.US,D,19840706,000000,2.78684,2.80601,2.78684,2.78684,151340.97550663,0
+AEP.US,D,19840709,000000,2.78684,2.82548,2.78684,2.80601,837353.59984193,0
+AEP.US,D,19840710,000000,2.82548,2.82548,2.78684,2.80601,243015.36576513,0
+AEP.US,D,19840711,000000,2.78684,2.82548,2.78684,2.80601,164237.48709537,0
+AEP.US,D,19840712,000000,2.78684,2.84455,2.78684,2.82548,376953.12097134,0
+AEP.US,D,19840713,000000,2.82548,2.84455,2.80601,2.84455,164548.78571067,0
+AEP.US,D,19840716,000000,2.84455,2.88966,2.80601,2.88966,304236.40945829,0
+AEP.US,D,19840717,000000,2.88966,2.92819,2.86391,2.90874,300821.28053162,0
+AEP.US,D,19840718,000000,2.90874,2.92819,2.82548,2.92819,1897201.2724169,0
+AEP.US,D,19840719,000000,2.90874,2.92819,2.88966,2.92819,220327.19021477,0
+AEP.US,D,19840720,000000,2.90874,2.92819,2.90874,2.92819,214739.07487542,0
+AEP.US,D,19840723,000000,2.90874,2.94736,2.86391,2.94736,501413.56277844,0
+AEP.US,D,19840724,000000,2.92819,2.92819,2.88966,2.88966,238198.37575388,0
+AEP.US,D,19840725,000000,2.86391,2.94736,2.86391,2.90874,386593.20488826,0
+AEP.US,D,19840726,000000,2.90874,2.94736,2.90874,2.92819,219088.09964799,0
+AEP.US,D,19840727,000000,2.92819,2.96683,2.90874,2.92819,252652.39773483,0
+AEP.US,D,19840730,000000,2.94736,2.94736,2.90874,2.90874,114828.49641606,0
+AEP.US,D,19840731,000000,2.90874,2.94736,2.90874,2.90874,178376.14119809,0
+AEP.US,D,19840801,000000,2.92819,2.96683,2.90874,2.92819,315425.86524156,0
+AEP.US,D,19840802,000000,2.92819,3.01175,2.92819,3.01175,4468763.8520415,0
+AEP.US,D,19840803,000000,3.01175,3.07643,2.99258,3.03131,829578.25566959,0
+AEP.US,D,19840806,000000,3.02473,3.10867,2.99907,2.99907,3746237.7313,0
+AEP.US,D,19840807,000000,2.99907,3.02473,2.9798,2.9798,399949.54318979,0
+AEP.US,D,19840808,000000,3.02473,3.04418,2.99907,2.99907,461169.56956722,0
+AEP.US,D,19840809,000000,3.04418,3.08272,3.02473,3.06326,496597.59008292,0
+AEP.US,D,19840810,000000,3.10867,3.14731,3.08272,3.12824,1363622.220689,0
+AEP.US,D,19840813,000000,3.10867,3.12824,3.08272,3.08272,312625.1950196,0
+AEP.US,D,19840814,000000,3.12824,3.14731,3.06326,3.14731,453090.04798973,0
+AEP.US,D,19840815,000000,3.10867,3.14731,3.10867,3.12824,202928.03917729,0
+AEP.US,D,19840816,000000,3.10867,3.12824,3.10867,3.10867,244102.87628721,0
+AEP.US,D,19840817,000000,3.10867,3.12824,3.10867,3.12824,183195.16584081,0
+AEP.US,D,19840820,000000,3.10867,3.12824,3.10867,3.12824,128185.85203333,0
+AEP.US,D,19840821,000000,3.12824,3.14731,3.10867,3.10867,508560.20582575,0
+AEP.US,D,19840822,000000,3.12824,3.14731,3.10867,3.12824,307033.0104173,0
+AEP.US,D,19840823,000000,3.12824,3.14731,3.06326,3.12824,1043224.7334442,0
+AEP.US,D,19840824,000000,3.12824,3.14731,3.12824,3.12824,304394.09339741,0
+AEP.US,D,19840827,000000,3.12824,3.19213,3.10867,3.12824,213646.47777467,0
+AEP.US,D,19840828,000000,3.12824,3.14731,3.12824,3.12824,221108.48870023,0
+AEP.US,D,19840829,000000,3.12824,3.14731,3.12824,3.12824,172938.58858771,0
+AEP.US,D,19840830,000000,3.12824,3.14731,3.12824,3.12824,178376.14119809,0
+AEP.US,D,19840831,000000,3.10867,3.12824,3.08272,3.10867,87322.313538717,0
+AEP.US,D,19840904,000000,3.10867,3.10867,3.06326,3.06326,519595.0296171,0
+AEP.US,D,19840905,000000,3.06326,3.08272,3.06326,3.06326,442526.24138428,0
+AEP.US,D,19840906,000000,3.08272,3.10867,3.06326,3.08272,317287.55303894,0
+AEP.US,D,19840907,000000,3.08272,3.12824,3.06326,3.08272,628668.57091307,0
+AEP.US,D,19840910,000000,3.08272,3.08272,3.04418,3.04418,417667.11405271,0
+AEP.US,D,19840911,000000,3.06326,3.12824,3.06326,3.08272,391714.37230466,0
+AEP.US,D,19840912,000000,3.08272,3.10867,3.06326,3.08272,281864.61910192,0
+AEP.US,D,19840913,000000,3.06326,3.12824,3.06326,3.10867,178068.91184573,0
+AEP.US,D,19840914,000000,3.12824,3.19213,3.10867,3.19213,817150.72663529,0
+AEP.US,D,19840917,000000,3.17276,3.19213,3.12824,3.19213,628984.95610705,0
+AEP.US,D,19840918,000000,3.19213,3.23744,3.17276,3.21169,1130554.1681931,0
+AEP.US,D,19840919,000000,3.23744,3.29495,3.21169,3.25661,624942.1433711,0
+AEP.US,D,19840920,000000,3.25661,3.29495,3.25661,3.29495,664256.30999937,0
+AEP.US,D,19840921,000000,3.25661,3.35972,3.23744,3.23744,576620.66321388,0
+AEP.US,D,19840924,000000,3.23744,3.25661,3.21169,3.25661,210694.227508,0
+AEP.US,D,19840925,000000,3.23744,3.27558,3.23744,3.27558,215980.20007367,0
+AEP.US,D,19840926,000000,3.27558,3.3207,3.25661,3.29495,373539.00936041,0
+AEP.US,D,19840927,000000,3.29495,3.3207,3.25661,3.25661,200443.75414932,0
+AEP.US,D,19840928,000000,3.25661,3.29495,3.25661,3.27558,237107.81328459,0
+AEP.US,D,19841001,000000,3.27558,3.29495,3.23744,3.27558,360172.49790152,0
+AEP.US,D,19841002,000000,3.27558,3.29495,3.25661,3.27558,348675.8127659,0
+AEP.US,D,19841003,000000,3.25661,3.27558,3.23744,3.23744,294135.48151283,0
+AEP.US,D,19841004,000000,3.25661,3.27558,3.21169,3.25661,225613.16278044,0
+AEP.US,D,19841005,000000,3.25661,3.27558,3.25661,3.25661,202305.44194669,0
+AEP.US,D,19841008,000000,3.25661,3.27558,3.25661,3.27558,116373.79901947,0
+AEP.US,D,19841009,000000,3.25661,3.29495,3.25661,3.27558,430871.87230954,0
+AEP.US,D,19841010,000000,3.25661,3.27558,3.25661,3.25661,181486.07540387,0
+AEP.US,D,19841011,000000,3.25661,3.27558,3.23744,3.25661,381459.82968303,0
+AEP.US,D,19841012,000000,3.25661,3.3207,3.25661,3.3207,683987.14870438,0
+AEP.US,D,19841015,000000,3.3207,3.40455,3.27558,3.40455,761206.49966618,0
+AEP.US,D,19841016,000000,3.38528,3.40455,3.34026,3.34026,341529.16971858,0
+AEP.US,D,19841017,000000,3.35972,3.42381,3.34026,3.40455,1006559.6569932,0
+AEP.US,D,19841018,000000,3.40455,3.55268,3.38528,3.53332,1287487.328302,0
+AEP.US,D,19841019,000000,3.53332,3.72618,3.46913,3.46913,669534.14403915,0
+AEP.US,D,19841022,000000,3.44947,3.4882,3.42381,3.44947,439885.28973291,0
+AEP.US,D,19841023,000000,3.46913,3.66208,3.40455,3.42381,679325.80800078,0
+AEP.US,D,19841024,000000,3.42381,3.46913,3.38528,3.44947,1014175.282595,0
+AEP.US,D,19841025,000000,3.44947,3.46913,3.42381,3.44947,351938.34433213,0
+AEP.US,D,19841026,000000,3.42381,3.44947,3.40455,3.42381,259794.97151921,0
+AEP.US,D,19841029,000000,3.42381,3.44947,3.42381,3.42381,159423.54903132,0
+AEP.US,D,19841030,000000,3.44947,3.51415,3.44947,3.4882,1057214.8594495,0
+AEP.US,D,19841031,000000,3.51415,3.51415,3.46913,3.46913,2335385.6102387,0
+AEP.US,D,19841101,000000,3.4882,3.51415,3.46913,3.46913,2293425.4053804,0
+AEP.US,D,19841102,000000,3.48181,3.52693,3.45596,3.50098,3917160.0000984,0
+AEP.US,D,19841105,000000,3.50098,3.54599,3.50098,3.52693,1762022.3920124,0
+AEP.US,D,19841106,000000,3.54599,3.56546,3.52693,3.54599,2832594.6070791,0
+AEP.US,D,19841107,000000,3.54599,3.56546,3.48181,3.52693,718175.06133756,0
+AEP.US,D,19841108,000000,3.50098,3.54599,3.48181,3.52693,253577.13773911,0
+AEP.US,D,19841109,000000,3.52693,3.56546,3.52693,3.54599,687715.61087782,0
+AEP.US,D,19841112,000000,3.54599,3.54599,3.52693,3.52693,223437.12442056,0
+AEP.US,D,19841113,000000,3.52693,3.54599,3.50098,3.52693,220947.7528139,0
+AEP.US,D,19841114,000000,3.52693,3.54599,3.50098,3.52693,289011.26214923,0
+AEP.US,D,19841115,000000,3.52693,3.54599,3.52693,3.54599,318379.13282395,0
+AEP.US,D,19841116,000000,3.54599,3.54599,3.50098,3.52693,345723.56249923,0
+AEP.US,D,19841119,000000,3.52693,3.54599,3.50098,3.50098,151962.55542149,0
+AEP.US,D,19841120,000000,3.50098,3.52693,3.50098,3.52693,326454.58513849,0
+AEP.US,D,19841121,000000,3.52693,3.52693,3.50098,3.52693,516955.09528147,0
+AEP.US,D,19841123,000000,3.54599,3.63614,3.54599,3.63614,654463.62872201,0
+AEP.US,D,19841126,000000,3.63614,3.63614,3.56546,3.59122,315731.05996244,0
+AEP.US,D,19841127,000000,3.56546,3.61058,3.56546,3.56546,346811.07302131,0
+AEP.US,D,19841128,000000,3.56546,3.59122,3.56546,3.59122,292423.33912869,0
+AEP.US,D,19841129,000000,3.59122,3.59122,3.56546,3.59122,186300.01346791,0
+AEP.US,D,19841130,000000,3.56546,3.65551,3.54599,3.59122,260259.88481069,0
+AEP.US,D,19841203,000000,3.59122,3.59122,3.52693,3.54599,323193.070888,0
+AEP.US,D,19841204,000000,3.52693,3.56546,3.52693,3.52693,349454.05930415,0
+AEP.US,D,19841205,000000,3.54599,3.56546,3.52693,3.54599,329098.58873707,0
+AEP.US,D,19841206,000000,3.54599,3.56546,3.52693,3.52693,310451.19129118,0
+AEP.US,D,19841207,000000,3.54599,3.56546,3.52693,3.54599,413933.56530059,0
+AEP.US,D,19841210,000000,3.54599,3.56546,3.52693,3.52693,364829.76934218,0
+AEP.US,D,19841211,000000,3.52693,3.56546,3.52693,3.56546,208984.11975532,0
+AEP.US,D,19841212,000000,3.54599,3.56546,3.52693,3.52693,222194.98190656,0
+AEP.US,D,19841213,000000,3.54599,3.59122,3.54599,3.54599,263682.13494751,0
+AEP.US,D,19841214,000000,3.54599,3.59122,3.54599,3.59122,415334.40906944,0
+AEP.US,D,19841217,000000,3.56546,3.59122,3.54599,3.59122,228719.02772329,0
+AEP.US,D,19841218,000000,3.61058,3.71999,3.52693,3.67476,988379.20747031,0
+AEP.US,D,19841219,000000,3.70082,3.70082,3.65551,3.65551,280309.14334116,0
+AEP.US,D,19841220,000000,3.65551,3.70082,3.65551,3.67476,360019.90054108,0
+AEP.US,D,19841221,000000,3.70082,3.70082,3.65551,3.67476,878053.350503,0
+AEP.US,D,19841224,000000,3.63614,3.67476,3.63614,3.67476,598686.24153363,0
+AEP.US,D,19841226,000000,3.67476,3.67476,3.63614,3.67476,275801.41731372,0
+AEP.US,D,19841227,000000,3.65551,3.70082,3.63614,3.67476,468472.87923792,0
+AEP.US,D,19841228,000000,3.65551,3.70082,3.65551,3.67476,180710.88081283,0
+AEP.US,D,19841231,000000,3.70082,3.71999,3.67476,3.70082,266634.38521417,0
+AEP.US,D,19850102,000000,3.67476,3.71999,3.63614,3.65551,592622.02242971,0
+AEP.US,D,19850103,000000,3.63614,3.70082,3.63614,3.67476,547096.12591576,0
+AEP.US,D,19850104,000000,3.67476,3.67476,3.65551,3.65551,254672.78678708,0
+AEP.US,D,19850107,000000,3.67476,3.71999,3.65551,3.70082,455732.01695684,0
+AEP.US,D,19850108,000000,3.70082,3.71999,3.67476,3.67476,405699.4117312,0
+AEP.US,D,19850109,000000,3.70082,3.74554,3.67476,3.74554,402901.79345645,0
+AEP.US,D,19850110,000000,3.74554,3.81003,3.74554,3.78418,831134.74874609,0
+AEP.US,D,19850111,000000,3.78418,3.78418,3.71999,3.76501,245353.15732708,0
+AEP.US,D,19850114,000000,3.71999,3.81003,3.71999,3.76501,246587.16131518,0
+AEP.US,D,19850115,000000,3.81003,3.81003,3.71999,3.76501,1049442.5672243,0
+AEP.US,D,19850116,000000,3.71999,3.74554,3.70082,3.74554,250164.04344392,0
+AEP.US,D,19850117,000000,3.71999,3.74554,3.70082,3.74554,219864.31155477,0
+AEP.US,D,19850118,000000,3.71999,3.76501,3.70082,3.74554,227011.97191782,0
+AEP.US,D,19850121,000000,3.71999,3.74554,3.70082,3.74554,284344.83486694,0
+AEP.US,D,19850122,000000,3.74554,3.76501,3.56546,3.76501,553933.50497925,0
+AEP.US,D,19850123,000000,3.76501,3.78418,3.71999,3.71999,712268.52617276,0
+AEP.US,D,19850124,000000,3.74554,3.76501,3.70082,3.70082,385651.17051647,0
+AEP.US,D,19850125,000000,3.67476,3.74554,3.67476,3.70082,404925.2344559,0
+AEP.US,D,19850128,000000,3.67476,3.71999,3.65551,3.67476,362812.43223714,0
+AEP.US,D,19850129,000000,3.70082,3.71999,3.67476,3.70082,325060.8625798,0
+AEP.US,D,19850130,000000,3.71999,3.71999,3.70082,3.70082,193137.39253141,0
+AEP.US,D,19850131,000000,3.71999,3.74554,3.70082,3.74554,299731.73537808,0
+AEP.US,D,19850201,000000,3.74554,3.78418,3.71999,3.76501,520838.18944683,0
+AEP.US,D,19850204,000000,3.76501,3.81003,3.74554,3.78418,2218840.9021756,0
+AEP.US,D,19850205,000000,3.77779,3.82271,3.77779,3.77779,1195500.6221125,0
+AEP.US,D,19850206,000000,3.77779,3.79686,3.75203,3.79686,302522.23244267,0
+AEP.US,D,19850207,000000,3.77779,3.79686,3.77779,3.77779,359861.19928622,0
+AEP.US,D,19850208,000000,3.77779,3.82271,3.75203,3.79686,227163.55196253,0
+AEP.US,D,19850211,000000,3.77779,3.79686,3.75203,3.77779,551290.51869641,0
+AEP.US,D,19850212,000000,3.77779,3.79686,3.75203,3.75203,254980.01613943,0
+AEP.US,D,19850213,000000,3.77779,3.79686,3.61707,3.77779,621058.03189002,0
+AEP.US,D,19850214,000000,3.77779,3.79686,3.75203,3.77779,327079.21700056,0
+AEP.US,D,19850215,000000,3.77779,3.77779,3.75203,3.75203,382237.05890554,0
+AEP.US,D,19850219,000000,3.75203,3.79686,3.75203,3.77779,232296.92716775,0
+AEP.US,D,19850220,000000,3.75203,3.93211,3.75203,3.77779,239599.21952272,0
+AEP.US,D,19850221,000000,3.77779,3.79686,3.77779,3.77779,176977.33206071,0
+AEP.US,D,19850222,000000,3.79686,3.79686,3.73266,3.73266,393117.25070498,0
+AEP.US,D,19850225,000000,3.73266,3.75203,3.73266,3.73266,310294.52466779,0
+AEP.US,D,19850226,000000,3.73266,3.77779,3.73266,3.75203,619816.90669176,0
+AEP.US,D,19850227,000000,3.73266,3.75203,3.73266,3.73266,339662.39534252,0
+AEP.US,D,19850228,000000,3.70681,3.75203,3.59741,3.75203,305168.27067271,0
+AEP.US,D,19850301,000000,3.73266,3.77779,3.73266,3.75203,411601.87763306,0
+AEP.US,D,19850304,000000,3.73266,3.75203,3.70681,3.73266,391560.75762848,0
+AEP.US,D,19850305,000000,3.70681,3.75203,3.66208,3.70681,560771.90135848,0
+AEP.US,D,19850306,000000,3.70681,3.73266,3.68794,3.73266,764633.83638167,0
+AEP.US,D,19850307,000000,3.73266,3.75203,3.70681,3.73266,534351.19437173,0
+AEP.US,D,19850308,000000,3.73266,3.77779,3.73266,3.73266,239752.8341989,0
+AEP.US,D,19850311,000000,3.73266,3.77779,3.73266,3.75203,504677.1116604,0
+AEP.US,D,19850312,000000,3.77779,3.77779,3.73266,3.75203,291494.52986147,0
+AEP.US,D,19850313,000000,3.73266,3.77779,3.73266,3.77779,151184.30888324,0
+AEP.US,D,19850314,000000,3.73266,3.75203,3.73266,3.73266,222350.63121421,0
+AEP.US,D,19850315,000000,3.73266,3.75203,3.70681,3.75203,323967.2481633,0
+AEP.US,D,19850318,000000,3.73266,3.75203,3.70681,3.75203,358465.44209605,0
+AEP.US,D,19850319,000000,3.73266,3.75203,3.73266,3.75203,659903.21596386,0
+AEP.US,D,19850320,000000,3.77779,3.79686,3.75203,3.77779,271761.65652499,0
+AEP.US,D,19850321,000000,3.79686,3.82271,3.77779,3.79686,390012.40307787,0
+AEP.US,D,19850322,000000,3.79686,3.82271,3.77779,3.77779,289473.1234935,0
+AEP.US,D,19850325,000000,3.77779,3.82271,3.77779,3.79686,236805.67051092,0
+AEP.US,D,19850326,000000,3.79686,3.82271,3.77779,3.82271,464434.13576491,0
+AEP.US,D,19850327,000000,3.82271,3.88729,3.79686,3.86822,799275.47183324,0
+AEP.US,D,19850328,000000,3.86822,3.88729,3.82271,3.84207,716922.74566621,0
+AEP.US,D,19850329,000000,3.82271,3.86822,3.82271,3.86822,613441.38897254,0
+AEP.US,D,19850401,000000,3.84207,3.88729,3.82271,3.88729,455577.38496492,0
+AEP.US,D,19850402,000000,3.86822,3.91304,3.86822,3.88729,480746.79359605,0
+AEP.US,D,19850403,000000,3.91304,3.91304,3.84207,3.88729,319152.29278352,0
+AEP.US,D,19850404,000000,3.91304,3.91304,3.86822,3.88729,420770.94436408,0
+AEP.US,D,19850408,000000,3.86822,3.88729,3.82271,3.84207,268657.82621362,0
+AEP.US,D,19850409,000000,3.84207,3.88729,3.84207,3.84207,308428.76760747,0
+AEP.US,D,19850410,000000,3.86822,3.91304,3.84207,3.88729,234933.80955617,0
+AEP.US,D,19850411,000000,3.91304,3.91304,3.86822,3.86822,366234.68237396,0
+AEP.US,D,19850412,000000,3.86822,3.86822,3.84207,3.86822,233224.71911924,0
+AEP.US,D,19850415,000000,3.86822,3.88729,3.84207,3.88729,467232.7713554,0
+AEP.US,D,19850416,000000,3.86822,3.91304,3.86822,3.88729,364056.6093826,0
+AEP.US,D,19850417,000000,3.86822,3.91304,3.86822,3.88729,203086.74043215,0
+AEP.US,D,19850418,000000,3.91304,3.91304,3.88729,3.91304,288542.27959481,0
+AEP.US,D,19850419,000000,3.88729,3.93211,3.88729,3.88729,391714.37230466,0
+AEP.US,D,19850422,000000,3.91304,3.93211,3.86822,3.88729,497529.45129734,0
+AEP.US,D,19850423,000000,3.88729,3.88729,3.86822,3.88729,266944.66651373,0
+AEP.US,D,19850424,000000,3.88729,3.91304,3.86822,3.88729,558444.28295389,0
+AEP.US,D,19850425,000000,3.88729,3.91304,3.86822,3.86822,543520.26110277,0
+AEP.US,D,19850426,000000,3.91304,3.91304,3.86822,3.86822,333134.28026285,0
+AEP.US,D,19850429,000000,3.86822,3.93211,3.86822,3.88729,607386.32571025,0
+AEP.US,D,19850430,000000,3.88729,3.91304,3.88729,3.91304,398091.92465535,0
+AEP.US,D,19850501,000000,3.88729,3.91304,3.86822,3.86822,507010.83395941,0
+AEP.US,D,19850502,000000,3.86822,3.91304,3.86822,3.91304,1453275.2045795,0
+AEP.US,D,19850503,000000,3.88729,3.93211,3.88729,3.88729,544609.80625632,0
+AEP.US,D,19850506,000000,3.90017,3.92612,3.87441,3.90017,982163.4083217,0
+AEP.US,D,19850507,000000,3.90017,3.92612,3.87441,3.92612,277202.26108257,0
+AEP.US,D,19850508,000000,3.92612,3.92612,3.87441,3.87441,132846.1754212,0
+AEP.US,D,19850509,000000,3.90017,3.97065,3.90017,3.92612,630225.06398957,0
+AEP.US,D,19850510,000000,3.92612,4.01576,3.92612,3.9901,472047.72673518,0
+AEP.US,D,19850513,000000,4.01576,4.01576,3.9901,3.9901,307654.59033217,0
+AEP.US,D,19850514,000000,3.97065,4.01576,3.97065,3.97065,280615.35537777,0
+AEP.US,D,19850515,000000,3.97065,4.01576,3.97065,3.9901,245353.15732708,0
+AEP.US,D,19850516,000000,4.01576,4.08654,3.9901,4.08654,491314.66946445,0
+AEP.US,D,19850517,000000,4.08654,4.10591,4.03493,4.08654,938195.02219998,0
+AEP.US,D,19850520,000000,4.10591,4.2219,4.10591,4.15122,911619.68322132,0
+AEP.US,D,19850521,000000,4.15122,4.20283,4.15122,4.20283,496910.92332969,0
+AEP.US,D,19850522,000000,4.15122,4.17707,4.13146,4.17707,467854.35127027,0
+AEP.US,D,19850523,000000,4.17707,4.17707,4.13146,4.15122,690048.31586109,0
+AEP.US,D,19850524,000000,4.15122,4.20283,4.15122,4.20283,259021.81155964,0
+AEP.US,D,19850528,000000,4.15122,4.24765,4.15122,4.2219,707916.44945299,0
+AEP.US,D,19850529,000000,4.2219,4.2219,4.20283,4.20283,202768.3206067,0
+AEP.US,D,19850530,000000,4.20283,4.2219,4.17707,4.17707,204171.19900702,0
+AEP.US,D,19850531,000000,4.20283,4.2219,4.17707,4.2219,612203.3157215,0
+AEP.US,D,19850603,000000,4.2219,4.26682,4.20283,4.24765,362812.43223714,0
+AEP.US,D,19850604,000000,4.26682,4.31852,4.24765,4.29276,845115.71890969,0
+AEP.US,D,19850605,000000,4.29276,4.31852,4.26682,4.29276,897945.94241007,0
+AEP.US,D,19850606,000000,4.26682,4.31852,4.26682,4.31852,520375.31078682,0
+AEP.US,D,19850607,000000,4.29276,4.31852,4.24765,4.24765,413783.00257163,0
+AEP.US,D,19850610,000000,4.24765,4.26682,4.2219,4.24765,576620.66321388,0
+AEP.US,D,19850611,000000,4.26682,4.29276,4.24765,4.24765,228719.02772329,0
+AEP.US,D,19850612,000000,4.24765,4.29276,4.24765,4.24765,385341.90653265,0
+AEP.US,D,19850613,000000,4.24765,4.26682,4.2219,4.24765,502347.45862434,0
+AEP.US,D,19850614,000000,4.26682,4.33759,4.24765,4.33759,622768.13964268,0
+AEP.US,D,19850617,000000,4.33759,4.40847,4.33759,4.38311,455888.68358022,0
+AEP.US,D,19850618,000000,4.38311,4.45339,4.38311,4.42802,429010.18451216,0
+AEP.US,D,19850619,000000,4.45339,4.45339,4.40847,4.42802,262126.65918675,0
+AEP.US,D,19850620,000000,4.42802,4.45339,4.38311,4.40847,200443.75414932,0
+AEP.US,D,19850621,000000,4.38311,4.40847,4.33759,4.40847,504208.12910598,0
+AEP.US,D,19850624,000000,4.40847,4.40847,4.33759,4.33759,269271.26760259,0
+AEP.US,D,19850625,000000,4.33759,4.40847,4.33759,4.38311,447499.89801892,0
+AEP.US,D,19850626,000000,4.36344,4.38311,4.33759,4.36344,206342.15078823,0
+AEP.US,D,19850627,000000,4.36344,4.36344,4.31852,4.33759,306723.74643347,0
+AEP.US,D,19850628,000000,4.31852,4.36344,4.31852,4.36344,353487.71619847,0
+AEP.US,D,19850701,000000,4.33759,4.38311,4.31852,4.36344,269740.25015701,0
+AEP.US,D,19850702,000000,4.36344,4.42802,4.33759,4.42802,904938.97078122,0
+AEP.US,D,19850703,000000,4.42802,4.42802,4.40847,4.40847,277202.26108257,0
+AEP.US,D,19850705,000000,4.42802,4.45339,4.40847,4.42802,133935.72057474,0
+AEP.US,D,19850708,000000,4.45339,4.45339,4.40847,4.45339,456506.19423214,0
+AEP.US,D,19850709,000000,4.45339,4.47924,4.42802,4.45339,350232.3058424,0
+AEP.US,D,19850710,000000,4.45339,4.54362,4.45339,4.52436,526429.35673338,0
+AEP.US,D,19850711,000000,4.4986,4.56967,4.4986,4.52436,276888.9278358,0
+AEP.US,D,19850712,000000,4.56967,4.59523,4.54362,4.59523,572580.90242514,0
+AEP.US,D,19850715,000000,4.56967,4.59523,4.52436,4.52436,1197679.7124197,0
+AEP.US,D,19850716,000000,4.54362,4.56967,4.47924,4.47924,517109.72727339,0
+AEP.US,D,19850717,000000,4.52436,4.52436,4.45339,4.47924,399488.69916126,0
+AEP.US,D,19850718,000000,4.45339,4.4986,4.42802,4.45339,466767.85806392,0
+AEP.US,D,19850719,000000,4.47924,4.47924,4.42802,4.45339,355674.94503145,0
+AEP.US,D,19850722,000000,4.42802,4.45339,4.31852,4.36344,304078.72551916,0
+AEP.US,D,19850723,000000,4.33759,4.36344,4.15122,4.26682,472828.0079049,0
+AEP.US,D,19850724,000000,4.15122,4.24765,4.13146,4.20283,791359.7380893,0
+AEP.US,D,19850725,000000,4.17707,4.24765,4.17707,4.24765,318995.62616013,0
+AEP.US,D,19850726,000000,4.2219,4.24765,4.15122,4.2219,286988.83846552,0
+AEP.US,D,19850729,000000,4.17707,4.20283,4.10591,4.17707,494579.23566215,0
+AEP.US,D,19850730,000000,4.15122,4.29276,4.15122,4.26682,745055.5950371,0
+AEP.US,D,19850731,000000,4.26682,4.29276,4.2219,4.29276,414249.95049458,0
+AEP.US,D,19850801,000000,4.26682,4.29276,4.26682,4.29276,240374.41411376,0
+AEP.US,D,19850802,000000,4.29276,4.33759,4.13146,4.29276,671403.97036242,0
+AEP.US,D,19850805,000000,4.25433,4.25433,4.20882,4.20882,1068243.5793464,0
+AEP.US,D,19850806,000000,4.23477,4.25433,4.16419,4.18296,379906.38855374,0
+AEP.US,D,19850807,000000,4.16419,4.20882,4.11229,4.13815,267256.98244477,0
+AEP.US,D,19850808,000000,4.13815,4.25433,4.13815,4.25433,286679.57448169,0
+AEP.US,D,19850809,000000,4.23477,4.25433,4.18296,4.20882,150255.49961603,0
+AEP.US,D,19850812,000000,4.18296,4.20882,4.13815,4.18296,141395.69686883,0
+AEP.US,D,19850813,000000,4.16419,4.18296,4.09323,4.13815,373539.00936041,0
+AEP.US,D,19850814,000000,4.13815,4.16419,4.09323,4.13815,444233.29718974,0
+AEP.US,D,19850815,000000,4.13815,4.13815,4.06737,4.13815,202150.80995478,0
+AEP.US,D,19850816,000000,4.09323,4.16419,4.09323,4.11229,547096.12591576,0
+AEP.US,D,19850819,000000,4.11229,4.13815,4.09323,4.11229,509651.78561077,0
+AEP.US,D,19850820,000000,4.11229,4.11229,4.06737,4.09323,892198.10850014,0
+AEP.US,D,19850821,000000,4.09323,4.16419,4.09323,4.13815,218934.48497181,0
+AEP.US,D,19850822,000000,4.13815,4.16419,4.06737,4.13815,522233.94663699,0
+AEP.US,D,19850823,000000,4.09323,4.11229,4.06737,4.11229,139223.72777188,0
+AEP.US,D,19850826,000000,4.11229,4.11229,4.04191,4.06737,204015.54969937,0
+AEP.US,D,19850827,000000,4.09323,4.11229,4.06737,4.11229,170607.9182359,0
+AEP.US,D,19850828,000000,4.11229,4.18296,4.02245,4.18296,363747.34539878,0
+AEP.US,D,19850829,000000,4.16419,4.18296,4.11229,4.13815,203387.86589009,0
+AEP.US,D,19850830,000000,4.11229,4.13815,4.09323,4.09323,286988.83846552,0
+AEP.US,D,19850903,000000,4.11229,4.13815,4.09323,4.11229,302218.05503752,0
+AEP.US,D,19850904,000000,4.11229,4.13815,4.09323,4.13815,335157.7212623,0
+AEP.US,D,19850905,000000,4.11229,4.13815,4.11229,4.13815,144660.26306653,0
+AEP.US,D,19850906,000000,4.11229,4.13815,4.09323,4.11229,250472.290112,0
+AEP.US,D,19850909,000000,4.09323,4.11229,4.04191,4.09323,313716.77480462,0
+AEP.US,D,19850910,000000,4.06737,4.11229,3.99679,4.02245,342148.71500197,0
+AEP.US,D,19850911,000000,3.99679,4.02245,3.90017,3.92612,390162.96580684,0
+AEP.US,D,19850912,000000,3.90017,3.92612,3.82929,3.85554,415178.75976179,0
+AEP.US,D,19850913,000000,3.8808,3.8808,3.75842,3.82929,674661.41534996,0
+AEP.US,D,19850916,000000,3.81003,3.8808,3.81003,3.8808,284194.27213798,0
+AEP.US,D,19850917,000000,3.85554,3.8808,3.82929,3.8808,244102.87628721,0
+AEP.US,D,19850918,000000,3.85554,3.8808,3.82929,3.8808,196090.6601138,0
+AEP.US,D,19850919,000000,3.90017,3.95177,3.8808,3.90017,277045.59445919,0
+AEP.US,D,19850920,000000,3.95177,3.95177,3.85554,3.8808,307188.65972495,0
+AEP.US,D,19850923,000000,3.92612,3.95177,3.90017,3.92612,206499.83472735,0
+AEP.US,D,19850924,000000,3.92612,3.92612,3.8808,3.90017,156935.19474039,0
+AEP.US,D,19850925,000000,3.90017,3.95177,3.8808,3.8808,207897.62654899,0
+AEP.US,D,19850926,000000,3.8808,3.90017,3.82929,3.8808,349298.4099965,0
+AEP.US,D,19850930,000000,3.92612,3.92612,3.8808,3.92612,470651.96954501,0
+AEP.US,D,19851001,000000,3.92612,3.97065,3.8808,3.92612,220796.17276919,0
+AEP.US,D,19851002,000000,3.95177,4.02245,3.92612,3.92612,300507.94728485,0
+AEP.US,D,19851003,000000,3.97065,3.97065,3.92612,3.95177,216599.74535706,0
+AEP.US,D,19851004,000000,3.95177,3.95177,3.8808,3.90017,196865.85470484,0
+AEP.US,D,19851007,000000,3.92612,3.92612,3.8808,3.90017,339354.14867443,0
+AEP.US,D,19851008,000000,3.90017,3.95177,3.90017,3.92612,182258.2180477,0
+AEP.US,D,19851009,000000,3.92612,3.97065,3.90017,3.97065,135799.44300359,0
+AEP.US,D,19851010,000000,3.97065,3.97065,3.95177,3.97065,143880.99921255,0
+AEP.US,D,19851011,000000,3.97065,3.99679,3.95177,3.97065,157862.98669188,0
+AEP.US,D,19851014,000000,3.92612,3.99679,3.92612,3.97065,78624.263993584,0
+AEP.US,D,19851015,000000,3.95177,4.02245,3.95177,3.99679,269894.88214892,0
+AEP.US,D,19851016,000000,3.99679,4.02245,3.97065,3.99679,224993.61749705,0
+AEP.US,D,19851017,000000,4.02245,4.02245,3.99679,3.99679,147144.54809451,0
+AEP.US,D,19851018,000000,4.02245,4.04191,3.99679,3.99679,203086.74043215,0
+AEP.US,D,19851021,000000,4.02245,4.18296,3.97065,4.02245,345105.03453158,0
+AEP.US,D,19851022,000000,4.04191,4.11229,3.97065,4.09323,307188.65972495,0
+AEP.US,D,19851023,000000,4.09323,4.09323,4.04191,4.09323,206190.57074352,0
+AEP.US,D,19851024,000000,4.09323,4.16419,4.09323,4.13815,249386.81422141,0
+AEP.US,D,19851025,000000,4.11229,4.13815,4.09323,4.09323,112653.47537192,0
+AEP.US,D,19851028,000000,4.11229,4.13815,4.09323,4.13815,504522.47966848,0
+AEP.US,D,19851029,000000,4.16419,4.27999,4.13815,4.23477,571644.97194776,0
+AEP.US,D,19851030,000000,4.25433,4.35066,4.25433,4.30544,254672.78678708,0
+AEP.US,D,19851031,000000,4.30544,4.30544,4.25433,4.27999,680724.61713816,0
+AEP.US,D,19851101,000000,4.27999,4.3311,4.23477,4.3311,541035.97607479,0
+AEP.US,D,19851104,000000,4.3311,4.35066,4.27999,4.30544,295535.30796594,0
+AEP.US,D,19851105,000000,4.31852,4.31852,4.26682,4.31852,1159298.4243216,0
+AEP.US,D,19851106,000000,4.29276,4.34398,4.26682,4.29276,218158.27306503,0
+AEP.US,D,19851107,000000,4.26682,4.31852,4.26682,4.29276,376953.12097134,0
+AEP.US,D,19851108,000000,4.34398,4.36344,4.26682,4.34398,345569.94782306,0
+AEP.US,D,19851111,000000,4.36344,4.46027,4.34398,4.441,411293.63096497,0
+AEP.US,D,19851112,000000,4.441,4.51138,4.41486,4.48562,854439.41763263,0
+AEP.US,D,19851113,000000,4.46027,4.48562,4.441,4.46027,770223.98635249,0
+AEP.US,D,19851114,000000,4.441,4.48562,4.41486,4.46027,281546.19927646,0
+AEP.US,D,19851115,000000,4.46027,4.53724,4.441,4.48562,543369.6983738,0
+AEP.US,D,19851118,000000,4.46027,4.70474,4.46027,4.51138,536221.02069501,0
+AEP.US,D,19851119,000000,4.51138,4.53724,4.48562,4.51138,280928.68862454,0
+AEP.US,D,19851120,000000,4.51138,4.51138,4.46027,4.48562,187702.89186823,0
+AEP.US,D,19851121,000000,4.48562,4.51138,4.46027,4.48562,377885.9995015,0
+AEP.US,D,19851122,000000,4.48562,4.51138,4.46027,4.51138,674972.71396526,0
+AEP.US,D,19851125,000000,4.51138,4.51138,4.41486,4.41486,391560.75762848,0
+AEP.US,D,19851126,000000,4.41486,4.441,4.36344,4.3894,377417.01694708,0
+AEP.US,D,19851127,000000,4.3894,4.3894,4.31852,4.36344,391560.75762848,0
+AEP.US,D,19851129,000000,4.3894,4.41486,4.36344,4.3894,548030.02176166,0
+AEP.US,D,19851202,000000,4.41486,4.41486,4.3894,4.41486,271288.60470762,0
+AEP.US,D,19851203,000000,4.41486,4.41486,4.36344,4.3894,240221.81675332,0
+AEP.US,D,19851204,000000,4.41486,4.51138,4.3894,4.51138,611889.98247472,0
+AEP.US,D,19851205,000000,4.51138,4.53724,4.46027,4.48562,425900.25030637,0
+AEP.US,D,19851206,000000,4.48562,4.51138,4.36344,4.46027,469561.40707573,0
+AEP.US,D,19851209,000000,4.46027,4.53724,4.46027,4.48562,343704.19076273,0
+AEP.US,D,19851210,000000,4.51138,4.58206,4.51138,4.53724,1038880.7952504,0
+AEP.US,D,19851211,000000,4.53724,4.608,4.53724,4.5567,472828.0079049,0
+AEP.US,D,19851212,000000,4.5567,4.608,4.51138,4.51138,683987.14870438,0
+AEP.US,D,19851213,000000,4.5567,4.65981,4.5567,4.63416,968178.36889515,0
+AEP.US,D,19851216,000000,4.608,4.73039,4.58206,4.65981,781251.68893369,0
+AEP.US,D,19851217,000000,4.70474,4.77551,4.67908,4.70474,532489.50657436,0
+AEP.US,D,19851218,000000,4.70474,4.75624,4.67908,4.70474,373846.23871276,0
+AEP.US,D,19851219,000000,4.65981,4.67908,4.58206,4.63416,808914.53843443,0
+AEP.US,D,19851220,000000,4.63416,4.65981,4.608,4.65981,496441.94077527,0
+AEP.US,D,19851223,000000,4.63416,4.63416,4.51138,4.5567,287148.55703612,0
+AEP.US,D,19851224,000000,4.5567,4.5567,4.48562,4.51138,253426.57501014,0
+AEP.US,D,19851226,000000,4.53724,4.53724,4.51138,4.53724,128810.4838954,0
+AEP.US,D,19851227,000000,4.53724,4.608,4.51138,4.5567,518040.57117207,0
+AEP.US,D,19851230,000000,4.58206,4.58206,4.48562,4.5567,775659.5043314,0
+AEP.US,D,19851231,000000,4.58206,4.63416,4.5567,4.58206,278758.75415907,0
+AEP.US,D,19860102,000000,4.608,4.608,4.51138,4.608,424504.49311621,0
+AEP.US,D,19860103,000000,4.58206,4.63416,4.58206,4.63416,301751.10711457,0
+AEP.US,D,19860106,000000,4.63416,4.65981,4.608,4.608,304854.93742594,0
+AEP.US,D,19860107,000000,4.63416,4.70474,4.608,4.67908,602105.43972325,0
+AEP.US,D,19860108,000000,4.70474,4.70474,4.51138,4.5567,887534.73316506,0
+AEP.US,D,19860109,000000,4.51138,4.51138,4.41486,4.46027,975946.59185733,0
+AEP.US,D,19860110,000000,4.51138,4.5567,4.48562,4.53724,357528.49430294,0
+AEP.US,D,19860113,000000,4.53724,4.53724,4.46027,4.51138,317599.86896997,0
+AEP.US,D,19860114,000000,4.51138,4.53724,4.46027,4.48562,495666.74618423,0
+AEP.US,D,19860115,000000,4.48562,4.58206,4.46027,4.5567,598993.47088599,0
+AEP.US,D,19860116,000000,4.58206,4.58206,4.51138,4.51138,405391.16506311,0
+AEP.US,D,19860117,000000,4.53724,4.58206,4.53724,4.53724,450453.16560131,0
+AEP.US,D,19860120,000000,4.51138,4.53724,4.48562,4.51138,337493.47819279,0
+AEP.US,D,19860121,000000,4.53724,4.5567,4.51138,4.5567,293514.91891371,0
+AEP.US,D,19860122,000000,4.58206,4.608,4.41486,4.5567,345412.26388393,0
+AEP.US,D,19860123,000000,4.5567,4.608,4.53724,4.5567,265703.54131549,0
+AEP.US,D,19860124,000000,4.58206,4.65981,4.5567,4.65981,455577.38496492,0
+AEP.US,D,19860127,000000,4.63416,4.75624,4.63416,4.75624,506699.53534411,0
+AEP.US,D,19860128,000000,4.75624,4.87204,4.73039,4.85248,1022564.0681563,0
+AEP.US,D,19860129,000000,4.87204,4.97476,4.85248,4.8975,965230.18789142,0
+AEP.US,D,19860130,000000,4.85248,4.8975,4.82702,4.85248,643121.5755783,0
+AEP.US,D,19860131,000000,4.85248,5.01998,4.85248,4.949,893595.90032177,0
+AEP.US,D,19860203,000000,4.92325,4.97476,4.87204,4.97476,2520283.7626221,0
+AEP.US,D,19860204,000000,4.88462,4.98773,4.83341,4.88462,1488084.6971276,0
+AEP.US,D,19860205,000000,4.85877,4.88462,4.81394,4.85877,1059077.5645626,0
+AEP.US,D,19860206,000000,4.81394,4.88462,4.81394,4.85877,645766.59649261,0
+AEP.US,D,19860207,000000,4.83341,4.85877,4.73668,4.81394,285277.71339711,0
+AEP.US,D,19860210,000000,4.81394,4.93632,4.81394,4.91028,306566.06249436,0
+AEP.US,D,19860211,000000,4.88462,4.93632,4.88462,4.91028,777215.9974079,0
+AEP.US,D,19860212,000000,4.91028,5.11021,4.88462,4.91028,294599.37748858,0
+AEP.US,D,19860213,000000,4.88462,4.93632,4.83341,4.91028,584390.92080753,0
+AEP.US,D,19860214,000000,4.91028,5.0067,4.91028,5.0067,810000.01432502,0
+AEP.US,D,19860218,000000,5.0587,5.08446,4.98773,5.08446,765870.89231698,0
+AEP.US,D,19860219,000000,5.08446,5.13577,4.91028,5.0067,494887.48233024,0
+AEP.US,D,19860220,000000,5.0067,5.13577,4.96198,5.08446,449210.00577159,0
+AEP.US,D,19860221,000000,5.13577,5.20665,5.0587,5.16162,903852.47757488,0
+AEP.US,D,19860224,000000,5.16162,5.23239,5.13577,5.16162,454798.12111094,0
+AEP.US,D,19860225,000000,5.20665,5.20665,5.13577,5.16162,562486.0783741,0
+AEP.US,D,19860226,000000,5.16162,5.18089,5.08446,5.16162,722832.33277822,0
+AEP.US,D,19860227,000000,5.20665,5.25815,5.16162,5.25815,452315.87071443,0
+AEP.US,D,19860228,000000,5.28391,5.28391,5.20665,5.25815,805495.34024481,0
+AEP.US,D,19860303,000000,5.25815,5.25815,5.18089,5.23239,868578.07173535,0
+AEP.US,D,19860304,000000,5.23239,5.30966,5.18089,5.20665,762919.65936606,0
+AEP.US,D,19860305,000000,5.18089,5.25815,5.08446,5.11021,1911184.2772119,0
+AEP.US,D,19860306,000000,5.16162,5.23239,5.16162,5.16162,601330.24513221,0
+AEP.US,D,19860307,000000,5.16162,5.30966,5.16162,5.28391,430713.17105468,0
+AEP.US,D,19860310,000000,5.25815,5.35468,5.25815,5.30966,368255.07142621,0
+AEP.US,D,19860311,000000,5.35468,5.48335,5.32873,5.4575,811248.26073344,0
+AEP.US,D,19860312,000000,5.50232,5.57978,5.4575,5.48335,810617.52497695,0
+AEP.US,D,19860313,000000,5.43154,5.48335,5.35468,5.38024,352869.18823082,0
+AEP.US,D,19860314,000000,5.38024,5.50232,5.35468,5.50232,496289.34341483,0
+AEP.US,D,19860317,000000,5.4575,5.50232,5.35468,5.50232,539798.92013948,0
+AEP.US,D,19860318,000000,5.38024,5.52828,5.23239,5.28391,494887.48233024,0
+AEP.US,D,19860319,000000,5.23239,5.25815,5.11021,5.13577,507010.83395941,0
+AEP.US,D,19860320,000000,5.18089,5.20665,5.08446,5.18089,343853.73617596,0
+AEP.US,D,19860321,000000,5.18089,5.25815,5.18089,5.20665,1048204.4939733,0
+AEP.US,D,19860324,000000,5.23239,5.25815,5.18089,5.25815,379906.38855374,0
+AEP.US,D,19860325,000000,5.20665,5.43154,5.18089,5.25815,286679.57448169,0
+AEP.US,D,19860326,000000,5.23239,5.38024,5.23239,5.32873,635822.33517054,0
+AEP.US,D,19860327,000000,5.38024,5.43154,5.32873,5.38024,323814.65080286,0
+AEP.US,D,19860331,000000,5.40599,5.55384,5.40599,5.50232,908046.87035554,0
+AEP.US,D,19860401,000000,5.55384,5.55384,5.48335,5.48335,716305.23501429,0
+AEP.US,D,19860402,000000,5.4575,5.48335,5.40599,5.4575,709475.9944767,0
+AEP.US,D,19860403,000000,5.40599,5.4575,5.28391,5.40599,413469.66932486,0
+AEP.US,D,19860404,000000,5.35468,5.35468,5.25815,5.25815,583764.25431399,0
+AEP.US,D,19860407,000000,5.23239,5.25815,5.11021,5.20665,432115.03213926,0
+AEP.US,D,19860408,000000,5.25815,5.40599,5.20665,5.35468,1081455.4588134,0
+AEP.US,D,19860409,000000,5.40599,5.43154,5.25815,5.30966,969418.47677767,0
+AEP.US,D,19860410,000000,5.30966,5.38024,5.25815,5.32873,337798.67291367,0
+AEP.US,D,19860411,000000,5.38024,5.52828,5.30966,5.35468,350847.78186284,0
+AEP.US,D,19860414,000000,5.35468,5.38024,5.32873,5.35468,250785.62335877,0
+AEP.US,D,19860415,000000,5.38024,5.4575,5.35468,5.40599,288852.56089438,0
+AEP.US,D,19860416,000000,5.48335,5.60534,5.4575,5.55384,663324.44878494,0
+AEP.US,D,19860417,000000,5.52828,5.57978,5.50232,5.55384,394045.04265646,0
+AEP.US,D,19860418,000000,5.55384,5.63149,5.50232,5.55384,484941.18637671,0
+AEP.US,D,19860421,000000,5.55384,5.63149,5.50232,5.60534,372296.86684641,0
+AEP.US,D,19860422,000000,5.55384,5.60534,5.4575,5.52828,526583.98872529,0
+AEP.US,D,19860423,000000,5.48335,5.52828,5.40599,5.4575,436308.40760418,0
+AEP.US,D,19860424,000000,5.48335,5.50232,5.38024,5.38024,592622.02242971,0
+AEP.US,D,19860425,000000,5.40599,5.43154,5.30966,5.40599,271452.39254116,0
+AEP.US,D,19860428,000000,5.40599,5.4575,5.38024,5.38024,736194.77497416,0
+AEP.US,D,19860429,000000,5.38024,5.40599,5.13577,5.28391,1817958.4804557,0
+AEP.US,D,19860430,000000,5.20665,5.20665,5.03296,5.13577,993820.82934364,0
+AEP.US,D,19860501,000000,5.11021,5.23239,5.0587,5.18089,796485.99208437,0
+AEP.US,D,19860502,000000,5.20665,5.28391,5.18089,5.25815,3780424.6266174,0
+AEP.US,D,19860505,000000,5.29658,5.32244,5.19347,5.29658,1957807.8574054,0
+AEP.US,D,19860506,000000,5.29658,5.32244,5.19347,5.24507,3623489.431877,0
+AEP.US,D,19860507,000000,5.16811,5.19347,5.09075,5.14236,763852.53789622,0
+AEP.US,D,19860508,000000,5.14236,5.19347,5.1164,5.1164,985276.39447469,0
+AEP.US,D,19860509,000000,5.1164,5.1164,5.04544,5.04544,314180.67078036,0
+AEP.US,D,19860512,000000,5.0649,5.1164,5.04544,5.04544,614532.96875756,0
+AEP.US,D,19860513,000000,5.04544,5.0649,4.94261,4.96827,625249.37272345,0
+AEP.US,D,19860514,000000,4.96827,5.04544,4.94261,5.01998,742874.47009854,0
+AEP.US,D,19860515,000000,5.01998,5.01998,4.94261,5.01998,1360673.0223696,0
+AEP.US,D,19860516,000000,5.01998,5.04544,4.96827,4.99442,300821.28053162,0
+AEP.US,D,19860519,000000,5.01998,5.0649,4.99442,5.01998,461637.5348059,0
+AEP.US,D,19860520,000000,5.01998,5.0649,4.99442,5.0649,330029.43263575,0
+AEP.US,D,19860521,000000,5.0649,5.09075,5.01998,5.04544,181017.09284945,0
+AEP.US,D,19860522,000000,5.04544,5.21933,5.04544,5.21933,775505.88965522,0
+AEP.US,D,19860523,000000,5.21933,5.21933,5.14236,5.16811,441903.64415368,0
+AEP.US,D,19860527,000000,5.16811,5.29658,4.99442,5.29658,848384.35437034,0
+AEP.US,D,19860528,000000,5.29658,5.37404,5.24507,5.348,249696.07820523,0
+AEP.US,D,19860529,000000,5.37404,5.37404,5.27083,5.348,662080.27163947,0
+AEP.US,D,19860530,000000,5.29658,5.348,5.19347,5.24507,976414.55709602,0
+AEP.US,D,19860602,000000,5.24507,5.3996,5.09075,5.16811,424813.75710003,0
+AEP.US,D,19860603,000000,5.19347,5.24507,5.14236,5.21933,509962.06691033,0
+AEP.US,D,19860604,000000,5.24507,5.24507,5.09075,5.16811,516022.21675131,0
+AEP.US,D,19860605,000000,5.16811,5.24507,5.16811,5.24507,463194.0278824,0
+AEP.US,D,19860606,000000,5.27083,5.45091,5.19347,5.21933,538552.70836254,0
+AEP.US,D,19860609,000000,5.24507,5.24507,5.1164,5.1164,330803.60991106,0
+AEP.US,D,19860610,000000,5.14236,5.16811,5.0649,5.1164,382549.37483658,0
+AEP.US,D,19860611,000000,5.16811,5.21933,5.1164,5.16811,633177.31425623,0
+AEP.US,D,19860612,000000,5.19347,5.32244,5.16811,5.32244,348360.44488765,0
+AEP.US,D,19860613,000000,5.29658,5.42535,5.29658,5.37404,1059697.109846,0
+AEP.US,D,19860616,000000,5.348,5.3996,5.29658,5.348,627269.7617757,0
+AEP.US,D,19860617,000000,5.348,5.45091,5.29658,5.32244,1174682.2728854,0
+AEP.US,D,19860618,000000,5.29658,5.348,5.21933,5.348,481996.05732019,0
+AEP.US,D,19860619,000000,5.29658,5.348,5.24507,5.27083,318995.62616013,0
+AEP.US,D,19860620,000000,5.27083,5.29658,5.24507,5.29658,490690.03760238,0
+AEP.US,D,19860623,000000,5.24507,5.27083,5.16811,5.24507,437395.91812625,0
+AEP.US,D,19860624,000000,5.21933,5.24507,5.0649,5.21933,648717.82944353,0
+AEP.US,D,19860625,000000,5.24507,5.37404,5.21933,5.32244,1019765.4325658,0
+AEP.US,D,19860626,000000,5.348,5.348,5.27083,5.32244,350535.46593181,0
+AEP.US,D,19860627,000000,5.32244,5.37404,5.32244,5.37404,353644.38282185,0
+AEP.US,D,19860630,000000,5.37404,5.42535,5.348,5.3996,220168.48895991,0
+AEP.US,D,19860701,000000,5.37404,5.47038,5.348,5.42535,574752.87152208,0
+AEP.US,D,19860702,000000,5.45091,5.47038,5.42535,5.45091,715065.12713178,0
+AEP.US,D,19860703,000000,5.47038,5.52199,5.45091,5.49633,254053.24150368,0
+AEP.US,D,19860707,000000,5.49633,5.52199,5.45091,5.47038,648558.11087294,0
+AEP.US,D,19860708,000000,5.45091,5.45091,5.32244,5.45091,447185.54745641,0
+AEP.US,D,19860709,000000,5.47038,5.52199,5.42535,5.49633,831289.38073801,0
+AEP.US,D,19860710,000000,5.52199,5.57339,5.47038,5.54773,620277.75072029,0
+AEP.US,D,19860711,000000,5.52199,5.75347,5.52199,5.67621,449979.09646822,0
+AEP.US,D,19860714,000000,5.67621,5.83074,5.67621,5.80508,949068.09278926,0
+AEP.US,D,19860715,000000,5.83074,5.90141,5.67621,5.67621,1258742.0548579,0
+AEP.US,D,19860716,000000,5.65076,5.85649,5.625,5.83074,790425.8422434,0
+AEP.US,D,19860717,000000,5.83074,5.90141,5.80508,5.87566,883183.67376102,0
+AEP.US,D,19860718,000000,5.83074,5.90141,5.80508,5.87566,509033.25764312,0
+AEP.US,D,19860721,000000,5.85649,5.87566,5.83074,5.85649,279841.17810246,0
+AEP.US,D,19860722,000000,5.85649,5.92746,5.83074,5.92746,1089840.1751117,0
+AEP.US,D,19860723,000000,5.92746,5.97906,5.90141,5.95312,622146.55972782,0
+AEP.US,D,19860724,000000,5.92746,5.97906,5.90141,5.95312,941452.46718753,0
+AEP.US,D,19860725,000000,5.95312,6.05623,5.92746,6.05623,1833497.9783272,0
+AEP.US,D,19860728,000000,6.03028,6.08189,5.90141,5.92746,1027067.7249208,0
+AEP.US,D,19860729,000000,5.92746,5.95312,5.87566,5.90141,645607.89523775,0
+AEP.US,D,19860730,000000,5.90141,6.00433,5.85649,5.97906,597910.02962686,0
+AEP.US,D,19860731,000000,6.00433,6.03028,5.95312,5.97906,1091860.564164,0
+AEP.US,D,19860801,000000,6.03028,6.15915,5.97906,5.97906,5331127.141944,0
+AEP.US,D,19860804,000000,5.95312,5.95312,5.85649,5.92746,2799966.2394696,0
+AEP.US,D,19860805,000000,5.81157,5.94024,5.78582,5.81157,1662579.7787918,0
+AEP.US,D,19860806,000000,5.81157,5.9658,5.78582,5.91439,1111441.8574558,0
+AEP.US,D,19860807,000000,5.94024,6.0177,5.91439,5.9658,701234.71969715,0
+AEP.US,D,19860808,000000,5.9658,5.99175,5.91439,5.94024,397619.89015372,0
+AEP.US,D,19860811,000000,5.91439,5.99175,5.91439,5.94024,745213.27897622,0
+AEP.US,D,19860812,000000,5.9658,6.0177,5.94024,6.0177,386431.45168619,0
+AEP.US,D,19860813,000000,6.0177,6.10135,5.94024,6.0751,663477.04614538,0
+AEP.US,D,19860814,000000,6.05004,6.17841,6.0177,6.17841,1023182.5961239,0
+AEP.US,D,19860815,000000,6.20447,6.20447,6.15257,6.17841,1018366.6234284,0
+AEP.US,D,19860818,000000,6.17841,6.20447,6.15257,6.15257,927161.21572436,0
+AEP.US,D,19860819,000000,6.17841,6.28124,6.15257,6.20447,568850.40562022,0
+AEP.US,D,19860820,000000,6.20447,6.46161,6.20447,6.43566,1802414.9133212,0
+AEP.US,D,19860821,000000,6.48746,6.56463,6.40981,6.43566,600703.57863867,0
+AEP.US,D,19860822,000000,6.43566,6.43566,6.3584,6.40981,575686.76736798,0
+AEP.US,D,19860825,000000,6.40981,6.40981,6.25568,6.25568,484324.69304052,0
+AEP.US,D,19860826,000000,6.30709,6.43566,6.30709,6.38425,829270.00900151,0
+AEP.US,D,19860827,000000,6.3584,6.43566,6.33265,6.38425,951863.67643254,0
+AEP.US,D,19860828,000000,6.3584,6.40981,6.33265,6.3584,256382.89453975,0
+AEP.US,D,19860829,000000,6.3584,6.43566,6.3584,6.38425,446722.6687964,0
+AEP.US,D,19860902,000000,6.33265,6.3584,6.22992,6.25568,1114081.7917914,0
+AEP.US,D,19860903,000000,6.20447,6.20447,6.10135,6.17841,458062.68730863,0
+AEP.US,D,19860904,000000,6.17841,6.20447,6.10135,6.10135,593558.97022282,0
+AEP.US,D,19860905,000000,6.10135,6.10135,5.86317,5.91439,856457.7720534,0
+AEP.US,D,19860908,000000,5.86317,5.94024,5.81157,5.86317,608935.69757659,0
+AEP.US,D,19860909,000000,5.88853,5.9658,5.86317,5.88853,1213994.4048822,0
+AEP.US,D,19860910,000000,5.88853,5.91439,5.78582,5.81157,693928.35807923,0
+AEP.US,D,19860911,000000,5.81157,5.81157,5.29658,5.52828,2004416.1778627,0
+AEP.US,D,19860912,000000,5.50232,5.91439,5.32244,5.45091,1282359.0396755,0
+AEP.US,D,19860915,000000,5.45091,5.57978,5.45091,5.55384,825228.21358129,0
+AEP.US,D,19860916,000000,5.57978,5.57978,5.45091,5.52828,449979.09646822,0
+AEP.US,D,19860917,000000,5.57978,5.70845,5.57978,5.65725,1009821.1712437,0
+AEP.US,D,19860918,000000,5.6827,5.6827,5.55384,5.65725,455423.77028874,0
+AEP.US,D,19860919,000000,5.57978,5.60534,5.50232,5.57978,399329.99790639,0
+AEP.US,D,19860922,000000,5.55384,5.73411,5.52828,5.70845,417667.11405271,0
+AEP.US,D,19860923,000000,5.76016,5.83742,5.70845,5.76016,463500.23991901,0
+AEP.US,D,19860924,000000,5.76016,5.76016,5.65725,5.73411,364215.31063747,0
+AEP.US,D,19860925,000000,5.73411,5.73411,5.63149,5.63149,577709.19105169,0
+AEP.US,D,19860926,000000,5.63149,5.6827,5.57978,5.63149,172782.93928006,0
+AEP.US,D,19860929,000000,5.57978,5.57978,5.45091,5.45091,281864.61910192,0
+AEP.US,D,19860930,000000,5.50232,5.63149,5.50232,5.57978,398091.92465535,0
+AEP.US,D,19861001,000000,5.60534,5.65725,5.57978,5.63149,387985.91013122,0
+AEP.US,D,19861002,000000,5.57978,5.60534,5.55384,5.57978,555948.80745281,0
+AEP.US,D,19861003,000000,5.65725,5.70845,5.63149,5.63149,473290.8865649,0
+AEP.US,D,19861006,000000,5.60534,5.70845,5.60534,5.63149,512912.28254552,0
+AEP.US,D,19861007,000000,5.63149,5.65725,5.60534,5.65725,475309.24098567,0
+AEP.US,D,19861008,000000,5.60534,5.6827,5.60534,5.63149,299108.12083174,0
+AEP.US,D,19861009,000000,5.65725,5.70845,5.63149,5.6827,493330.98925375,0
+AEP.US,D,19861010,000000,5.6827,5.6827,5.63149,5.63149,165952.68142672,0
+AEP.US,D,19861013,000000,5.65725,5.6827,5.60534,5.6827,185371.2042007,0
+AEP.US,D,19861014,000000,5.70845,5.73411,5.63149,5.65725,227322.25321738,0
+AEP.US,D,19861015,000000,5.65725,5.76016,5.63149,5.76016,402747.16146454,0
+AEP.US,D,19861016,000000,5.78582,5.81157,5.70845,5.78582,320709.80317576,0
+AEP.US,D,19861017,000000,5.78582,5.78582,5.70845,5.73411,306723.74643347,0
+AEP.US,D,19861020,000000,5.73411,5.73411,5.63149,5.73411,287148.55703612,0
+AEP.US,D,19861021,000000,5.70845,5.76016,5.6827,5.73411,274095.378824,0
+AEP.US,D,19861022,000000,5.73411,5.76016,5.6827,5.76016,354112.34806054,0
+AEP.US,D,19861023,000000,5.76016,5.81157,5.73411,5.81157,720349.06506598,0
+AEP.US,D,19861024,000000,5.81157,5.83742,5.78582,5.83742,417823.7806761,0
+AEP.US,D,19861027,000000,5.86317,5.9658,5.83742,5.91439,408804.25935831,0
+AEP.US,D,19861028,000000,5.94024,6.05004,5.88853,6.05004,842785.0485579,0
+AEP.US,D,19861029,000000,6.05004,6.0751,5.99175,6.05004,341685.83634196,0
+AEP.US,D,19861030,000000,6.10135,6.17841,6.05004,6.10135,610028.29467734,0
+AEP.US,D,19861031,000000,6.10135,6.20447,6.0177,6.20447,1193173.003708,0
+AEP.US,D,19861103,000000,6.20447,6.22992,6.17841,6.20447,3418383.3197083,0
+AEP.US,D,19861104,000000,6.1334,6.19119,6.10764,6.1334,3573767.1079509,0
+AEP.US,D,19861105,000000,6.1334,6.1334,6.00433,6.05623,1615963.3198085,0
+AEP.US,D,19861106,000000,6.05623,6.08189,6.00433,6.03028,287148.55703612,0
+AEP.US,D,19861107,000000,5.97906,6.10764,5.97906,6.08189,621997.01431459,0
+AEP.US,D,19861110,000000,6.08189,6.10764,6.03028,6.08189,302679.9163818,0
+AEP.US,D,19861111,000000,6.10764,6.1334,6.05623,6.10764,341685.83634196,0
+AEP.US,D,19861112,000000,6.10764,6.1334,6.05623,6.10764,754527.82185754,0
+AEP.US,D,19861113,000000,6.10764,6.1334,6.03028,6.03028,649959.97195753,0
+AEP.US,D,19861114,000000,6.03028,6.08189,5.97906,6.00433,498613.90987221,0
+AEP.US,D,19861117,000000,6.00433,6.03028,5.92746,6.00433,573514.79827104,0
+AEP.US,D,19861118,000000,6.00433,6.03028,5.79211,5.84362,1018674.8700965,0
+AEP.US,D,19861119,000000,5.87566,5.90141,5.79211,5.81786,437395.91812625,0
+AEP.US,D,19861120,000000,5.81786,5.97906,5.81786,5.92746,720035.73181921,0
+AEP.US,D,19861121,000000,5.92746,6.1334,5.90141,6.08189,1103201.599992,0
+AEP.US,D,19861124,000000,6.05623,6.16515,6.03028,6.16515,435220.8970821,0
+AEP.US,D,19861125,000000,6.1334,6.19119,6.08189,6.16515,396999.3275546,0
+AEP.US,D,19861126,000000,6.10764,6.16515,6.08189,6.10764,296778.46779567,0
+AEP.US,D,19861128,000000,6.16515,6.19119,6.10764,6.1334,286052.90798815,0
+AEP.US,D,19861201,000000,6.1334,6.16515,6.08189,6.10764,371207.32169287,0
+AEP.US,D,19861202,000000,6.1334,6.26826,6.10764,6.26826,916746.95453214,0
+AEP.US,D,19861203,000000,6.21675,6.2427,6.19119,6.21675,589362.54281069,0
+AEP.US,D,19861204,000000,6.2427,6.26826,6.16515,6.2427,558593.82836712,0
+AEP.US,D,19861205,000000,6.21675,6.26826,6.10764,6.1334,620122.10141264,0
+AEP.US,D,19861208,000000,6.1334,6.16515,6.05623,6.1334,523166.82516715,0
+AEP.US,D,19861209,000000,6.19119,6.21675,6.1334,6.16515,366543.94635779,0
+AEP.US,D,19861210,000000,6.16515,6.19119,6.10764,6.16515,441128.44956264,0
+AEP.US,D,19861211,000000,6.19119,6.19119,5.97906,6.00433,520994.85607021,0
+AEP.US,D,19861212,000000,6.00433,6.05623,5.97906,5.97906,373846.23871276,0
+AEP.US,D,19861215,000000,5.97906,6.03028,5.87566,6.03028,1389420.3304452,0
+AEP.US,D,19861216,000000,6.05623,6.1334,6.00433,6.10764,789489.91176602,0
+AEP.US,D,19861217,000000,6.05623,6.08189,6.00433,6.03028,618571.71223056,0
+AEP.US,D,19861218,000000,6.03028,6.05623,5.92746,6.03028,440814.09900013,0
+AEP.US,D,19861219,000000,5.97906,6.03028,5.90141,6.00433,1755804.5582323,0
+AEP.US,D,19861222,000000,5.95312,6.00433,5.84362,5.95312,994597.04125041,0
+AEP.US,D,19861223,000000,5.95312,5.95312,5.84362,5.84362,903543.21359105,0
+AEP.US,D,19861224,000000,5.87566,5.95312,5.81786,5.90141,368409.70341812,0
+AEP.US,D,19861226,000000,5.87566,5.90141,5.79211,5.84362,296468.18649611,0
+AEP.US,D,19861229,000000,5.81786,5.84362,5.68919,5.74069,784671.90443904,0
+AEP.US,D,19861230,000000,5.79211,5.84362,5.71514,5.81786,985114.64127262,0
+AEP.US,D,19861231,000000,5.81786,5.84362,5.68919,5.79211,729355.3612792,0
+AEP.US,D,19870102,000000,5.81786,5.95312,5.81786,5.95312,339508.78066635,0
+AEP.US,D,19870105,000000,5.92746,6.08189,5.87566,6.08189,897631.59184757,0
+AEP.US,D,19870106,000000,6.03028,6.10764,6.03028,6.05623,604274.35687299,0
+AEP.US,D,19870107,000000,6.05623,6.16515,6.03028,6.1334,511204.20942432,0
+AEP.US,D,19870108,000000,6.16515,6.19119,6.10764,6.1334,616085.39257111,0
+AEP.US,D,19870109,000000,6.1334,6.19119,6.10764,6.16515,481525.0401343,0
+AEP.US,D,19870112,000000,6.1334,6.19119,6.10764,6.1334,535129.44090999,0
+AEP.US,D,19870113,000000,6.1334,6.16515,6.10764,6.10764,460865.39216207,0
+AEP.US,D,19870114,000000,6.10764,6.16515,6.10764,6.16515,912086.63114427,0
+AEP.US,D,19870115,000000,6.1334,6.19119,6.10764,6.16515,539953.5521314,0
+AEP.US,D,19870116,000000,6.16515,6.2427,6.16515,6.19119,590135.70277027,0
+AEP.US,D,19870119,000000,6.16515,6.37147,6.16515,6.31996,784515.23781565,0
+AEP.US,D,19870120,000000,6.31996,6.42288,6.31996,6.39723,925138.79204065,0
+AEP.US,D,19870121,000000,6.37147,6.45503,6.31996,6.45503,583149.79560928,0
+AEP.US,D,19870122,000000,6.42288,6.5839,6.39723,6.55794,977037.15432661,0
+AEP.US,D,19870123,000000,6.5839,6.66086,6.48078,6.55794,1275990.6431664,0
+AEP.US,D,19870126,000000,6.50643,6.53249,6.31996,6.50643,1453595.6590364,0
+AEP.US,D,19870127,000000,6.48078,6.55794,6.42288,6.48078,850715.02472214,0
+AEP.US,D,19870128,000000,6.50643,6.5839,6.45503,6.5839,787163.31067717,0
+AEP.US,D,19870129,000000,6.60965,6.63511,6.53249,6.55794,1064823.363841,0
+AEP.US,D,19870130,000000,6.5839,6.5839,6.53249,6.5839,628668.57091307,0
+AEP.US,D,19870202,000000,6.53249,6.63511,6.53249,6.63511,980140.98463798,0
+AEP.US,D,19870203,000000,6.63511,6.63511,6.5839,6.5839,1427799.5839118,0
+AEP.US,D,19870204,000000,6.59648,6.59648,6.49365,6.59648,4863425.3880342,0
+AEP.US,D,19870205,000000,6.57072,6.65477,6.54517,6.57072,3480536.224616,0
+AEP.US,D,19870206,000000,6.57072,6.59648,6.49365,6.51951,424966.35446047,0
+AEP.US,D,19870209,000000,6.46161,6.51951,6.30051,6.40981,611268.40255985,0
+AEP.US,D,19870210,000000,6.3584,6.40981,6.27505,6.3584,652289.62499359,0
+AEP.US,D,19870211,000000,6.3584,6.40981,6.30051,6.33265,813731.52844568,0
+AEP.US,D,19870212,000000,6.3584,6.3584,6.27505,6.30051,457440.09007803,0
+AEP.US,D,19870213,000000,6.27505,6.3584,6.22363,6.30051,945490.1933448,0
+AEP.US,D,19870217,000000,6.30051,6.33265,6.22363,6.30051,662858.51817773,0
+AEP.US,D,19870218,000000,6.3584,6.40981,6.30051,6.40981,846667.1254075,0
+AEP.US,D,19870219,000000,6.40981,6.49365,6.3584,6.49365,713196.31812425,0
+AEP.US,D,19870220,000000,6.46161,6.49365,6.38425,6.46161,561390.42932613,0
+AEP.US,D,19870223,000000,6.40981,6.43566,6.33265,6.3584,633177.31425623,0
+AEP.US,D,19870224,000000,6.3584,6.40981,6.33265,6.38425,279379.3167582,0
+AEP.US,D,19870225,000000,6.33265,6.3584,6.27505,6.3584,748629.42521863,0
+AEP.US,D,19870226,000000,6.3584,6.3584,6.22363,6.27505,564502.39816339,0
+AEP.US,D,19870227,000000,6.30051,6.33265,6.24919,6.33265,340909.62443519,0
+AEP.US,D,19870302,000000,6.33265,6.33265,6.22363,6.24919,310451.19129118,0
+AEP.US,D,19870303,000000,6.27505,6.30051,6.22363,6.27505,459462.51376175,0
+AEP.US,D,19870304,000000,6.27505,6.33265,6.22363,6.33265,519595.0296171,0
+AEP.US,D,19870305,000000,6.3584,6.3584,6.30051,6.3584,324590.86270963,0
+AEP.US,D,19870306,000000,6.33265,6.33265,6.24919,6.30051,750177.77976923,0
+AEP.US,D,19870309,000000,6.30051,6.30051,6.22363,6.24919,381923.72565876,0
+AEP.US,D,19870310,000000,6.27505,6.27505,6.24919,6.27505,389383.70195285,0
+AEP.US,D,19870311,000000,6.30051,6.3584,6.22363,6.24919,554401.47021794,0
+AEP.US,D,19870312,000000,6.24919,6.27505,6.22363,6.24919,860500.58478934,0
+AEP.US,D,19870313,000000,6.27505,6.30051,6.24919,6.27505,748313.04002465,0
+AEP.US,D,19870316,000000,6.27505,6.27505,6.11354,6.13998,878214.08638933,0
+AEP.US,D,19870317,000000,6.13998,6.19768,6.08798,6.19768,488828.349805,0
+AEP.US,D,19870318,000000,6.19768,6.22363,6.11354,6.17192,354267.99736819,0
+AEP.US,D,19870319,000000,6.11354,6.17192,6.08798,6.13998,352555.85498404,0
+AEP.US,D,19870320,000000,6.19768,6.33265,6.13998,6.33265,708852.37993036,0
+AEP.US,D,19870323,000000,6.33265,6.33265,6.24919,6.33265,517728.25524104,0
+AEP.US,D,19870324,000000,6.30051,6.33265,6.19768,6.24919,822743.92855332,0
+AEP.US,D,19870325,000000,6.19768,6.22363,6.08798,6.17192,791206.12341312,0
+AEP.US,D,19870326,000000,6.13998,6.19768,6.13998,6.17192,470182.98699059,0
+AEP.US,D,19870327,000000,6.17192,6.17192,6.06252,6.06252,941922.46705768,0
+AEP.US,D,19870330,000000,6.03687,6.06252,5.90141,5.95312,581280.98660175,0
+AEP.US,D,19870331,000000,5.97906,6.11354,5.95312,6.08798,675752.99513499,0
+AEP.US,D,19870401,000000,6.00433,6.06252,5.95312,6.03687,677772.36687149,0
+AEP.US,D,19870402,000000,6.08798,6.08798,5.97906,6.00433,925911.95200021,0
+AEP.US,D,19870403,000000,6.00433,6.11354,6.00433,6.08798,417823.7806761,0
+AEP.US,D,19870406,000000,6.06252,6.13998,6.06252,6.08798,387209.69822444,0
+AEP.US,D,19870407,000000,6.08798,6.08798,5.95312,5.95312,736817.37220476,0
+AEP.US,D,19870408,000000,6.00433,6.03687,5.90141,5.95312,705121.88312545,0
+AEP.US,D,19870409,000000,6.00433,6.00433,5.84362,5.90141,798194.06520558,0
+AEP.US,D,19870410,000000,5.84362,5.95312,5.76615,5.79211,1245846.5605849,0
+AEP.US,D,19870413,000000,5.79211,5.79211,5.63149,5.6827,1246311.4738764,0
+AEP.US,D,19870414,000000,5.57978,5.65725,5.39302,5.55384,972380.90020169,0
+AEP.US,D,19870415,000000,5.57978,5.90141,5.57978,5.84362,1438364.407833,0
+AEP.US,D,19870416,000000,5.95312,6.06252,5.95312,6.00433,1263248.7635696,0
+AEP.US,D,19870420,000000,6.03687,6.08798,5.95312,6.00433,961651.27113122,0
+AEP.US,D,19870421,000000,5.97906,6.22363,5.90141,6.06252,786382.01219172,0
+AEP.US,D,19870422,000000,6.19768,6.19768,6.00433,6.00433,645766.59649261,0
+AEP.US,D,19870423,000000,5.97906,6.03687,5.87566,5.90141,472671.34128152,0
+AEP.US,D,19870424,000000,5.81786,5.87566,5.76615,5.79211,560306.988067,0
+AEP.US,D,19870427,000000,5.76615,5.87566,5.6827,5.76615,4055445.7627614,0
+AEP.US,D,19870428,000000,5.74069,5.90141,5.74069,5.76615,700616.1917295,0
+AEP.US,D,19870429,000000,5.81786,5.90141,5.76615,5.87566,718015.34276697,0
+AEP.US,D,19870430,000000,5.90141,6.11354,5.90141,6.00433,417977.39535228,0
+AEP.US,D,19870501,000000,5.95312,6.00433,5.90141,5.97906,425276.63576004,0
+AEP.US,D,19870504,000000,5.95312,6.03687,5.90141,6.00433,4506051.5257232,0
+AEP.US,D,19870505,000000,6.02379,6.0751,5.99175,6.02379,4506051.5257232,0
+AEP.US,D,19870506,000000,6.02379,6.02379,5.91439,5.94024,3868989.0826701,0
+AEP.US,D,19870507,000000,5.94024,5.99175,5.88244,5.88244,288852.56089438,0
+AEP.US,D,19870508,000000,5.94024,5.9658,5.88244,5.91439,759974.53030954,0
+AEP.US,D,19870511,000000,5.91439,6.0751,5.91439,5.94024,1647044.3501831,0
+AEP.US,D,19870512,000000,5.94024,5.9658,5.88244,5.91439,422326.42012485,0
+AEP.US,D,19870513,000000,5.91439,5.94024,5.80508,5.91439,212406.36989215,0
+AEP.US,D,19870514,000000,5.94024,5.94024,5.83074,5.88244,316506.25455347,0
+AEP.US,D,19870515,000000,5.85649,5.85649,5.69567,5.69567,386745.8022487,0
+AEP.US,D,19870518,000000,5.69567,5.72162,5.61212,5.72162,1224245.8955566,0
+AEP.US,D,19870519,000000,5.69567,5.72162,5.47667,5.55384,520682.54013918,0
+AEP.US,D,19870520,000000,5.61212,5.66344,5.52828,5.61212,663012.1328539,0
+AEP.US,D,19870521,000000,5.66344,5.72162,5.63758,5.66344,594799.07810534,0
+AEP.US,D,19870522,000000,5.72162,5.74718,5.61212,5.72162,477172.96341452,0
+AEP.US,D,19870526,000000,5.77304,5.91439,5.77304,5.91439,545076.75417927,0
+AEP.US,D,19870527,000000,5.88244,5.88244,5.80508,5.83074,503900.89975362,0
+AEP.US,D,19870528,000000,5.85649,5.91439,5.72162,5.85649,345723.56249923,0
+AEP.US,D,19870529,000000,5.91439,5.94024,5.80508,5.83074,328631.64081412,0
+AEP.US,D,19870601,000000,5.88244,5.91439,5.80508,5.80508,273777.97631428,0
+AEP.US,D,19870602,000000,5.83074,5.85649,5.69567,5.74718,406478.67558518,0
+AEP.US,D,19870603,000000,5.77304,5.83074,5.74718,5.80508,541189.59075096,0
+AEP.US,D,19870604,000000,5.85649,5.88244,5.80508,5.88244,188011.13853632,0
+AEP.US,D,19870605,000000,5.88244,5.91439,5.85649,5.88244,327853.39427587,0
+AEP.US,D,19870608,000000,5.88244,5.99175,5.83074,5.99175,470336.60166677,0
+AEP.US,D,19870609,000000,5.9658,5.99175,5.91439,5.9658,714907.44319265,0
+AEP.US,D,19870610,000000,5.99175,6.05004,5.91439,5.9658,519595.0296171,0
+AEP.US,D,19870611,000000,6.05004,6.05004,5.9658,6.02379,512756.63323787,0
+AEP.US,D,19870612,000000,6.02379,6.1334,6.02379,6.0751,723453.91269309,0
+AEP.US,D,19870615,000000,6.1334,6.1334,5.88244,6.05004,715065.12713178,0
+AEP.US,D,19870616,000000,6.05004,6.0751,5.99175,6.05004,242239.15385835,0
+AEP.US,D,19870617,000000,6.0751,6.10135,5.9658,6.05004,318379.13282395,0
+AEP.US,D,19870618,000000,6.02379,6.02379,5.9658,6.02379,182258.2180477,0
+AEP.US,D,19870619,000000,5.99175,6.1334,5.9658,6.1334,1283605.2514525,0
+AEP.US,D,19870622,000000,6.15915,6.2427,6.15915,6.15915,726561.8122674,0
+AEP.US,D,19870623,000000,6.21036,6.21036,6.02379,6.0751,924520.264073,0
+AEP.US,D,19870624,000000,6.05004,6.0751,5.99175,6.05004,305480.58660375,0
+AEP.US,D,19870625,000000,6.0751,6.185,6.05004,6.1334,493330.98925375,0
+AEP.US,D,19870626,000000,6.10135,6.1334,6.05004,6.05004,246279.93196282,0
+AEP.US,D,19870629,000000,6.0751,6.10135,6.02379,6.0751,369497.2139402,0
+AEP.US,D,19870630,000000,6.0751,6.0751,5.91439,6.02379,380837.23245243,0
+AEP.US,D,19870701,000000,6.02379,6.05004,5.94024,5.99175,253577.13773911,0
+AEP.US,D,19870702,000000,6.02379,6.05004,5.94024,5.94024,320550.08460516,0
+AEP.US,D,19870706,000000,5.94024,5.99175,5.80508,5.88244,446255.72087345,0
+AEP.US,D,19870707,000000,5.83074,5.94024,5.83074,5.88244,419212.41665612,0
+AEP.US,D,19870708,000000,5.88244,5.91439,5.83074,5.88244,390629.91372979,0
+AEP.US,D,19870709,000000,5.91439,5.9658,5.85649,5.9658,851491.23662891,0
+AEP.US,D,19870710,000000,5.99175,5.99175,5.94024,5.99175,353027.88948567,0
+AEP.US,D,19870713,000000,5.99175,5.99175,5.91439,5.94024,879766.51020288,0
+AEP.US,D,19870714,000000,5.91439,5.9658,5.85649,5.88244,1006093.726386,0
+AEP.US,D,19870715,000000,5.85649,5.91439,5.83074,5.85649,463041.43052195,0
+AEP.US,D,19870716,000000,5.88244,5.94024,5.85649,5.91439,502347.45862434,0
+AEP.US,D,19870717,000000,5.94024,5.9658,5.91439,5.9658,380991.86444434,0
+AEP.US,D,19870720,000000,5.94024,5.99175,5.91439,5.9658,489299.3669909,0
+AEP.US,D,19870721,000000,5.94024,5.99175,5.91439,5.91439,464903.11831933,0
+AEP.US,D,19870722,000000,5.94024,5.9658,5.88244,5.91439,1011685.9109884,0
+AEP.US,D,19870723,000000,5.94024,5.9658,5.94024,5.9658,433509.77201369,0
+AEP.US,D,19870724,000000,5.94024,5.9658,5.91439,5.9658,963675.72944641,0
+AEP.US,D,19870727,000000,5.94024,5.9658,5.91439,5.94024,611581.73580663,0
+AEP.US,D,19870728,000000,5.94024,5.9658,5.91439,5.9658,528297.14842517,0
+AEP.US,D,19870729,000000,5.9658,6.05004,5.91439,6.05004,641102.20384179,0
+AEP.US,D,19870730,000000,6.05004,6.0751,5.9658,6.02379,498461.31251177,0
+AEP.US,D,19870731,000000,6.02379,6.02379,5.9658,5.99175,327701.81423116,0
+AEP.US,D,19870803,000000,5.94024,5.9658,5.91439,5.94024,4265210.1636865,0
+AEP.US,D,19870804,000000,5.86317,5.91439,5.86317,5.86317,3433923.8348956,0
+AEP.US,D,19870805,000000,5.91439,5.94673,5.86317,5.94673,3252122.3916135,0
+AEP.US,D,19870806,000000,5.94673,5.99833,5.88853,5.99833,1287646.0295569,0
+AEP.US,D,19870807,000000,5.97249,6.05623,5.97249,6.03028,981853.12702213,0
+AEP.US,D,19870810,000000,5.99833,6.11354,5.99833,6.11354,841389.29136772,0
+AEP.US,D,19870811,000000,6.11354,6.28124,6.05623,6.25568,1569347.878141,0
+AEP.US,D,19870812,000000,6.28124,6.30709,6.17192,6.25568,543989.24365719,0
+AEP.US,D,19870813,000000,6.25568,6.36488,6.22363,6.33953,1124645.5983969,0
+AEP.US,D,19870814,000000,6.30709,6.36488,6.28124,6.33953,1214769.5994733,0
+AEP.US,D,19870817,000000,6.33953,6.39084,6.30709,6.39084,523012.19317524,0
+AEP.US,D,19870818,000000,6.39084,6.39084,6.28124,6.33953,465830.91027082,0
+AEP.US,D,19870819,000000,6.33953,6.39084,6.30709,6.36488,517880.85260148,0
+AEP.US,D,19870820,000000,6.36488,6.42288,6.33953,6.39084,448585.37390951,0
+AEP.US,D,19870821,000000,6.39084,6.39084,6.28124,6.33953,517109.72727339,0
+AEP.US,D,19870824,000000,6.33953,6.36488,6.17192,6.22363,231833.03119202,0
+AEP.US,D,19870825,000000,6.28124,6.30709,6.22363,6.28124,538856.8857677,0
+AEP.US,D,19870826,000000,6.28124,6.30709,6.19768,6.25568,779547.68507544,0
+AEP.US,D,19870827,000000,6.25568,6.25568,6.13998,6.17192,493960.7076945,0
+AEP.US,D,19870828,000000,6.11354,6.13998,6.08189,6.11354,413783.00257163,0
+AEP.US,D,19870831,000000,6.13998,6.13998,6.05623,6.13998,371512.51641375,0
+AEP.US,D,19870901,000000,6.13998,6.22363,6.05623,6.05623,694863.27124088,0
+AEP.US,D,19870902,000000,6.05623,6.05623,5.91439,5.99833,476553.41813114,0
+AEP.US,D,19870903,000000,6.05623,6.08189,5.94673,6.08189,747073.94945786,0
+AEP.US,D,19870904,000000,6.11354,6.11354,6.05623,6.08189,284505.57075328,0
+AEP.US,D,19870908,000000,6.08189,6.11354,5.97249,6.03028,480746.79359605,0
+AEP.US,D,19870909,000000,6.03028,6.05623,5.99833,6.03028,351784.72965595,0
+AEP.US,D,19870910,000000,6.08189,6.11354,5.97249,5.99833,381147.51375199,0
+AEP.US,D,19870911,000000,5.99833,6.08189,5.99833,6.05623,296623.83580376,0
+AEP.US,D,19870914,000000,6.08189,6.11354,6.05623,6.08189,343391.8748317,0
+AEP.US,D,19870915,000000,6.11354,6.11354,6.05623,6.08189,193137.39253141,0
+AEP.US,D,19870916,000000,6.08189,6.11354,6.05623,6.08189,548030.02176166,0
+AEP.US,D,19870917,000000,6.08189,6.08189,5.97249,5.99833,300351.28066146,0
+AEP.US,D,19870918,000000,6.03028,6.05623,5.88853,5.88853,496132.67679144,0
+AEP.US,D,19870921,000000,5.91439,6.03028,5.86317,5.88853,396226.16759503,0
+AEP.US,D,19870922,000000,5.88853,6.08189,5.86317,6.08189,299415.35018409,0
+AEP.US,D,19870923,000000,6.08189,6.08189,5.94673,6.08189,553003.67839631,0
+AEP.US,D,19870924,000000,6.05623,6.08189,5.99833,6.03028,309054.41678528,0
+AEP.US,D,19870925,000000,5.99833,6.11354,5.99833,6.08189,390941.21234509,0
+AEP.US,D,19870928,000000,6.11354,6.19768,6.08189,6.13998,1115480.6009287,0
+AEP.US,D,19870929,000000,6.11354,6.17192,6.08189,6.11354,582374.60101823,0
+AEP.US,D,19870930,000000,6.13998,6.19768,6.11354,6.17192,493960.7076945,0
+AEP.US,D,19871001,000000,6.19768,6.25568,6.17192,6.25568,396685.99430783,0
+AEP.US,D,19871002,000000,6.22363,6.30709,6.19768,6.25568,977972.06748825,0
+AEP.US,D,19871005,000000,6.19768,6.28124,6.19768,6.28124,494114.32237068,0
+AEP.US,D,19871006,000000,6.25568,6.28124,6.22363,6.22363,371512.51641375,0
+AEP.US,D,19871007,000000,6.25568,6.28124,6.22363,6.28124,510112.62963931,0
+AEP.US,D,19871008,000000,6.25568,6.30709,6.25568,6.28124,873087.83239425,0
+AEP.US,D,19871009,000000,6.25568,6.28124,6.22363,6.28124,498461.31251177,0
+AEP.US,D,19871012,000000,6.25568,6.28124,6.19768,6.22363,319929.52200603,0
+AEP.US,D,19871013,000000,6.28124,6.53249,6.22363,6.50643,1398271.9946665,0
+AEP.US,D,19871014,000000,6.42288,6.47449,6.33953,6.36488,730443.88911701,0
+AEP.US,D,19871015,000000,6.30709,6.47449,6.25568,6.42288,511047.54280094,0
+AEP.US,D,19871016,000000,6.36488,6.44864,6.08189,6.22363,636287.24846202,0
+AEP.US,D,19871019,000000,6.11354,6.11354,5.18748,5.55384,1961532.2503158,0
+AEP.US,D,19871020,000000,5.83074,5.91439,3.92612,5.80508,1489482.4889492,0
+AEP.US,D,19871021,000000,5.80508,6.28124,5.80508,6.03028,1207933.2377256,0
+AEP.US,D,19871022,000000,5.72162,6.19768,5.72162,6.05623,1280961.2478539,0
+AEP.US,D,19871023,000000,5.97249,6.36488,5.94673,6.22363,969888.47664782,0
+AEP.US,D,19871026,000000,6.17192,6.19768,5.99833,6.08189,656174.75379042,0
+AEP.US,D,19871027,000000,6.13998,6.22363,6.11354,6.13998,469407.79239955,0
+AEP.US,D,19871028,000000,6.03028,6.17192,5.97249,6.03028,615776.12858729,0
+AEP.US,D,19871029,000000,5.99833,6.19768,5.99833,6.11354,9462711.8663552,0
+AEP.US,D,19871030,000000,6.11354,6.17192,6.03028,6.08189,1631505.8696273,0
+AEP.US,D,19871102,000000,6.08189,6.11354,6.05623,6.11354,957927.89553646,0
+AEP.US,D,19871103,000000,6.05623,6.05623,5.99833,6.03028,40243708.362812,0
+AEP.US,D,19871104,000000,6.0177,6.0177,5.95961,5.98545,1043543.1532697,0
+AEP.US,D,19871105,000000,5.95961,6.15915,5.95961,6.0177,1090466.8416053,0
+AEP.US,D,19871106,000000,6.06901,6.21675,6.0177,6.0177,3294079.5445246,0
+AEP.US,D,19871109,000000,5.95961,6.04287,5.92746,5.92746,3418383.3197083,0
+AEP.US,D,19871110,000000,5.86946,5.98545,5.86946,5.95961,373066.97485877,0
+AEP.US,D,19871111,000000,6.0177,6.10135,5.95961,6.06901,408028.04745153,0
+AEP.US,D,19871112,000000,6.06901,6.21675,5.98545,6.0177,314027.05610418,0
+AEP.US,D,19871113,000000,6.04287,6.06901,5.90141,5.90141,415641.6384218,0
+AEP.US,D,19871116,000000,5.95961,5.98545,5.86946,5.92746,468319.26456175,0
+AEP.US,D,19871117,000000,5.90141,5.90141,5.81157,5.90141,577087.61113683,0
+AEP.US,D,19871118,000000,5.90141,5.95961,5.84362,5.95961,274871.59073078,0
+AEP.US,D,19871119,000000,5.95961,6.0177,5.90141,5.95961,575840.38204415,0
+AEP.US,D,19871120,000000,5.98545,5.98545,5.90141,5.95961,422484.10406397,0
+AEP.US,D,19871123,000000,5.98545,5.98545,5.90141,5.90141,178376.14119809,0
+AEP.US,D,19871124,000000,5.92746,5.98545,5.92746,5.95961,545698.33409413,0
+AEP.US,D,19871125,000000,5.92746,5.95961,5.90141,5.95961,179150.31847338,0
+AEP.US,D,19871127,000000,5.95961,5.95961,5.90141,5.92746,69769.547825066,0
+AEP.US,D,19871130,000000,5.86946,5.86946,5.52828,5.76016,585630.01137431,0
+AEP.US,D,19871201,000000,5.81157,5.81157,5.58637,5.78582,283723.25495208,0
+AEP.US,D,19871202,000000,5.81157,5.84362,5.78582,5.84362,355044.20927496,0
+AEP.US,D,19871203,000000,5.90141,5.90141,5.72782,5.76016,874177.3775478,0
+AEP.US,D,19871204,000000,5.67021,5.76016,5.64407,5.70236,489450.9470356,0
+AEP.US,D,19871207,000000,5.76016,5.78582,5.72782,5.76016,896234.81734167,0
+AEP.US,D,19871208,000000,5.76016,5.81157,5.72782,5.81157,410982.33234967,0
+AEP.US,D,19871209,000000,5.84362,5.90141,5.78582,5.84362,634420.47408596,0
+AEP.US,D,19871210,000000,5.81157,5.86946,5.78582,5.81157,260729.88468084,0
+AEP.US,D,19871211,000000,5.86946,5.86946,5.78582,5.84362,215665.84951117,0
+AEP.US,D,19871214,000000,5.81157,5.92746,5.81157,5.92746,286679.57448169,0
+AEP.US,D,19871215,000000,5.95961,6.10135,5.92746,6.04287,571493.39190306,0
+AEP.US,D,19871216,000000,6.04287,6.04287,5.98545,6.0177,436619.70621948,0
+AEP.US,D,19871217,000000,5.98545,6.04287,5.86946,5.86946,749402.5851782,0
+AEP.US,D,19871218,000000,5.92746,5.95961,5.86946,5.92746,1110816.208278,0
+AEP.US,D,19871221,000000,5.90141,5.92746,5.86946,5.90141,855216.64685514,0
+AEP.US,D,19871222,000000,5.92746,5.92746,5.84362,5.92746,209766.43555652,0
+AEP.US,D,19871223,000000,5.92746,5.95961,5.90141,5.92746,434448.75443827,0
+AEP.US,D,19871224,000000,5.92746,5.95961,5.90141,5.92746,183661.09644802,0
+AEP.US,D,19871228,000000,5.90141,5.95961,5.86946,5.92746,625715.30333067,0
+AEP.US,D,19871229,000000,5.92746,5.95961,5.90141,5.90141,223747.40572012,0
+AEP.US,D,19871230,000000,6.0177,6.0177,5.95961,5.95961,285277.71339711,0
+AEP.US,D,19871231,000000,5.92746,6.0177,5.92746,6.0177,650269.23594135,0
+AEP.US,D,19880104,000000,5.98545,6.15915,5.98545,6.10135,384416.14921264,0
+AEP.US,D,19880105,000000,6.15915,6.2427,6.15915,6.21675,293825.20021328,0
+AEP.US,D,19880106,000000,6.21675,6.21675,6.15915,6.21675,231670.26067421,0
+AEP.US,D,19880107,000000,6.21675,6.30051,6.15915,6.2427,329408.87003663,0
+AEP.US,D,19880108,000000,6.21675,6.27505,6.04287,6.06901,401657.61631099,0
+AEP.US,D,19880111,000000,6.10135,6.12671,5.95961,6.10135,272072.95514029,0
+AEP.US,D,19880112,000000,6.06901,6.10135,5.95961,6.0177,355674.94503145,0
+AEP.US,D,19880113,000000,6.0177,6.10135,5.95961,6.04287,282951.11230825,0
+AEP.US,D,19880114,000000,6.06901,6.06901,5.98545,6.04287,126168.51492829,0
+AEP.US,D,19880115,000000,6.15915,6.2427,6.10135,6.2427,789649.63033662,0
+AEP.US,D,19880118,000000,6.2427,6.30051,6.21675,6.2427,323660.01881095,0
+AEP.US,D,19880119,000000,6.2427,6.3584,6.15915,6.27505,398396.10206049,0
+AEP.US,D,19880120,000000,6.27505,6.30051,6.21675,6.30051,408959.90866596,0
+AEP.US,D,19880121,000000,6.30051,6.30051,6.2427,6.27505,308897.7501619,0
+AEP.US,D,19880122,000000,6.33265,6.55794,6.30051,6.55794,640946.55453414,0
+AEP.US,D,19880125,000000,6.53249,6.59009,6.47449,6.59009,1170948.7241333,0
+AEP.US,D,19880126,000000,6.59009,6.59009,6.47449,6.50014,460865.39216207,0
+AEP.US,D,19880127,000000,6.53249,6.55794,6.47449,6.50014,557196.03654548,0
+AEP.US,D,19880128,000000,6.55794,6.64179,6.53249,6.61584,800361.96503958,0
+AEP.US,D,19880129,000000,6.67374,6.81548,6.64179,6.81548,10986686.445343,0
+AEP.US,D,19880201,000000,6.81548,6.81548,6.73222,6.78992,738995.44519612,0
+AEP.US,D,19880202,000000,6.73222,6.75778,6.69979,6.75778,725163.00313002,0
+AEP.US,D,19880203,000000,6.75778,6.78992,6.64179,6.67374,58307070.948394,0
+AEP.US,D,19880204,000000,6.60307,6.62911,6.54517,6.60307,3151596.3371337,0
+AEP.US,D,19880205,000000,6.66086,6.71886,6.62911,6.68671,3266890.764157,0
+AEP.US,D,19880208,000000,6.68671,6.68671,6.62911,6.62911,1118902.8510656,0
+AEP.US,D,19880209,000000,6.68671,6.71886,6.66086,6.71886,554089.1542869,0
+AEP.US,D,19880210,000000,6.71886,6.8029,6.71886,6.8029,347588.30224382,0
+AEP.US,D,19880211,000000,6.74481,6.74481,6.57072,6.62911,365454.40120425,0
+AEP.US,D,19880212,000000,6.60307,6.66086,6.57072,6.66086,427917.5874114,0
+AEP.US,D,19880216,000000,6.60307,6.68671,6.57072,6.68671,188164.7532125,0
+AEP.US,D,19880217,000000,6.68671,6.71886,6.62911,6.71886,329562.4847128,0
+AEP.US,D,19880218,000000,6.71886,6.71886,6.60307,6.66086,244726.49083354,0
+AEP.US,D,19880219,000000,6.66086,6.74481,6.60307,6.74481,402436.88016498,0
+AEP.US,D,19880222,000000,6.74481,6.83505,6.66086,6.77686,342924.92690875,0
+AEP.US,D,19880223,000000,6.83505,6.83505,6.62911,6.68671,364523.55730555,0
+AEP.US,D,19880224,000000,6.68671,6.71886,6.60307,6.60307,279379.3167582,0
+AEP.US,D,19880225,000000,6.62911,6.71886,6.54517,6.57072,377728.31556238,0
+AEP.US,D,19880226,000000,6.60307,6.66086,6.57072,6.66086,171077.91810606,0
+AEP.US,D,19880229,000000,6.66086,6.66086,6.57072,6.62911,369807.49523975,0
+AEP.US,D,19880301,000000,6.62911,6.66086,6.54517,6.62911,672486.39430582,0
+AEP.US,D,19880302,000000,6.62911,6.68671,6.60307,6.66086,260573.21805746,0
+AEP.US,D,19880303,000000,6.68671,6.71886,6.66086,6.68671,382083.44422936,0
+AEP.US,D,19880304,000000,6.66086,6.68671,6.62911,6.68671,605522.60328139,0
+AEP.US,D,19880307,000000,6.66086,6.71886,6.62911,6.66086,197181.22258309,0
+AEP.US,D,19880308,000000,6.66086,6.66086,6.57072,6.62911,414712.82915457,0
+AEP.US,D,19880309,000000,6.60307,6.60307,6.54517,6.57072,409898.89109054,0
+AEP.US,D,19880310,000000,6.54517,6.57072,6.48746,6.48746,407411.55411535,0
+AEP.US,D,19880311,000000,6.51292,6.51292,6.45503,6.51292,423569.57995457,0
+AEP.US,D,19880314,000000,6.51292,6.51292,6.45503,6.48746,176513.43608496,0
+AEP.US,D,19880315,000000,6.51292,6.60307,6.45503,6.60307,337493.47819279,0
+AEP.US,D,19880316,000000,6.57072,6.62911,6.51292,6.62911,809226.85436546,0
+AEP.US,D,19880317,000000,6.62911,6.74481,6.60307,6.71886,314334.28545653,0
+AEP.US,D,19880318,000000,6.74481,6.74481,6.66086,6.71886,695796.14977103,0
+AEP.US,D,19880321,000000,6.62911,6.62911,6.54517,6.60307,184905.27359348,0
+AEP.US,D,19880322,000000,6.60307,6.62911,6.57072,6.62911,137514.63733495,0
+AEP.US,D,19880323,000000,6.60307,6.62911,6.54517,6.54517,612517.666284,0
+AEP.US,D,19880324,000000,6.48746,6.48746,6.39723,6.42288,373539.00936041,0
+AEP.US,D,19880325,000000,6.42288,6.42288,6.22363,6.28124,358775.72339562,0
+AEP.US,D,19880328,000000,6.22363,6.30709,6.22363,6.30709,199666.5249268,0
+AEP.US,D,19880329,000000,6.33953,6.36488,6.28124,6.30709,366078.01575058,0
+AEP.US,D,19880330,000000,6.33953,6.33953,6.22363,6.30709,355044.20927496,0
+AEP.US,D,19880331,000000,6.28124,6.33953,6.28124,6.33953,391247.42438171,0
+AEP.US,D,19880404,000000,6.28124,6.30709,6.22363,6.28124,234470.93089617,0
+AEP.US,D,19880405,000000,6.22363,6.28124,6.22363,6.28124,295067.34272726,0
+AEP.US,D,19880406,000000,6.24919,6.42288,6.24919,6.42288,437709.25137303,0
+AEP.US,D,19880407,000000,6.42288,6.48746,6.36488,6.48746,229653.94088492,0
+AEP.US,D,19880408,000000,6.48746,6.62911,6.45503,6.60307,307965.88894747,0
+AEP.US,D,19880411,000000,6.60307,6.60307,6.48746,6.54517,431180.11897763,0
+AEP.US,D,19880412,000000,6.51292,6.54517,6.45503,6.54517,261504.06195615,0
+AEP.US,D,19880413,000000,6.51292,6.57072,6.45503,6.51292,376490.24231133,0
+AEP.US,D,19880414,000000,6.45503,6.45503,6.24919,6.28124,392337.98685099,0
+AEP.US,D,19880415,000000,6.24919,6.24919,6.16515,6.19119,438333.8832351,0
+AEP.US,D,19880418,000000,6.19119,6.22363,6.16515,6.19119,305480.58660375,0
+AEP.US,D,19880419,000000,6.19119,6.24919,6.16515,6.19119,350072.5872718,0
+AEP.US,D,19880420,000000,6.16515,6.19119,6.10764,6.1334,289473.1234935,0
+AEP.US,D,19880421,000000,6.16515,6.24919,6.10764,6.10764,436308.40760418,0
+AEP.US,D,19880422,000000,6.1334,6.24919,6.10764,6.22363,252652.39773483,0
+AEP.US,D,19880425,000000,6.24919,6.28124,6.24919,6.24919,146992.96804981,0
+AEP.US,D,19880426,000000,6.24919,6.28124,6.22363,6.28124,533582.10367512,0
+AEP.US,D,19880427,000000,6.24919,6.28124,6.24919,6.24919,158022.70526247,0
+AEP.US,D,19880428,000000,6.24919,6.28124,6.19119,6.24919,159735.86496235,0
+AEP.US,D,19880429,000000,6.24919,6.28124,6.22363,6.28124,885985.36129871,0
+AEP.US,D,19880502,000000,6.28124,6.36488,6.24919,6.33953,445010.52641226,0
+AEP.US,D,19880503,000000,6.33953,6.42288,6.30709,6.36488,71056401.365664,0
+AEP.US,D,19880504,000000,6.35221,6.40981,6.32626,6.32626,2063146.8326334,0
+AEP.US,D,19880505,000000,6.29421,6.35221,6.26197,6.32626,2053983.8697969,0
+AEP.US,D,19880506,000000,6.32626,6.35221,6.26197,6.32626,189717.17702605,0
+AEP.US,D,19880509,000000,6.29421,6.35221,6.29421,6.35221,228413.8330024,0
+AEP.US,D,19880510,000000,6.32626,6.38425,6.32626,6.38425,241307.29264392,0
+AEP.US,D,19880511,000000,6.38425,6.38425,6.26197,6.32626,289011.26214923,0
+AEP.US,D,19880512,000000,6.29421,6.32626,6.17192,6.20447,200284.03557872,0
+AEP.US,D,19880513,000000,6.20447,6.32626,6.20447,6.32626,242082.48723496,0
+AEP.US,D,19880516,000000,6.32626,6.35221,6.26197,6.35221,289473.1234935,0
+AEP.US,D,19880517,000000,6.38425,6.38425,6.23621,6.29421,577861.78841213,0
+AEP.US,D,19880518,000000,6.29421,6.38425,6.20447,6.26197,336713.19702306,0
+AEP.US,D,19880519,000000,6.26197,6.38425,6.23621,6.38425,337176.07568307,0
+AEP.US,D,19880520,000000,6.38425,6.44215,6.35221,6.44215,409898.89109054,0
+AEP.US,D,19880523,000000,6.40981,6.44215,6.35221,6.38425,149012.3397863,0
+AEP.US,D,19880524,000000,6.38425,6.50014,6.38425,6.50014,379439.44063079,0
+AEP.US,D,19880525,000000,6.53249,6.59009,6.50014,6.50014,547405.38989959,0
+AEP.US,D,19880526,000000,6.53249,6.53249,6.50014,6.53249,123221.35124032,0
+AEP.US,D,19880527,000000,6.50014,6.59009,6.50014,6.59009,214739.07487542,0
+AEP.US,D,19880531,000000,6.59009,6.82826,6.59009,6.82826,876656.57599709,0
+AEP.US,D,19880601,000000,6.77056,6.86021,6.71296,6.86021,919239.37808601,0
+AEP.US,D,19880602,000000,6.82826,6.86021,6.73822,6.8029,448896.67252481,0
+AEP.US,D,19880603,000000,6.86021,6.95045,6.82826,6.9186,427302.11139095,0
+AEP.US,D,19880606,000000,6.86021,6.89285,6.77056,6.82826,358155.16079649,0
+AEP.US,D,19880607,000000,6.8029,6.8029,6.56463,6.62272,779393.05308352,0
+AEP.US,D,19880608,000000,6.68052,6.8029,6.68052,6.73822,984492.04404202,0
+AEP.US,D,19880609,000000,6.68052,6.77056,6.68052,6.68052,915967.69067815,0
+AEP.US,D,19880610,000000,6.71296,6.73822,6.68052,6.73822,273159.44834663,0
+AEP.US,D,19880613,000000,6.73822,6.8029,6.71296,6.73822,504677.1116604,0
+AEP.US,D,19880614,000000,6.77056,6.9186,6.77056,6.9186,1447844.7731793,0
+AEP.US,D,19880615,000000,6.89285,6.89285,6.82826,6.89285,720965.55840216,0
+AEP.US,D,19880616,000000,6.82826,6.89285,6.8029,6.86021,600080.98140807,0
+AEP.US,D,19880617,000000,6.89285,6.89285,6.82826,6.89285,1015258.7238541,0
+AEP.US,D,19880620,000000,6.86021,6.89285,6.82826,6.89285,266011.78798357,0
+AEP.US,D,19880621,000000,6.89285,6.89285,6.86021,6.89285,470028.35499868,0
+AEP.US,D,19880622,000000,6.95045,6.9764,6.89285,6.95045,527048.90201677,0
+AEP.US,D,19880623,000000,6.9186,6.95045,6.8029,6.86021,481525.0401343,0
+AEP.US,D,19880624,000000,6.86021,6.89285,6.8029,6.8029,238666.34099256,0
+AEP.US,D,19880627,000000,6.86021,6.86021,6.8029,6.86021,304394.09339741,0
+AEP.US,D,19880628,000000,6.86021,6.9186,6.82826,6.86021,617017.25378553,0
+AEP.US,D,19880629,000000,6.86021,6.89285,6.8029,6.8029,328783.22085882,0
+AEP.US,D,19880630,000000,6.82826,6.89285,6.8029,6.89285,277045.59445919,0
+AEP.US,D,19880701,000000,6.86021,6.89285,6.8029,6.82826,248144.67170741,0
+AEP.US,D,19880705,000000,6.8029,6.9186,6.8029,6.9186,420617.3296879,0
+AEP.US,D,19880706,000000,6.89285,6.9186,6.71296,6.77056,505920.27149012,0
+AEP.US,D,19880707,000000,6.77056,6.8029,6.71296,6.77056,303301.49629665,0
+AEP.US,D,19880708,000000,6.73822,6.77056,6.62272,6.65477,314802.25069522,0
+AEP.US,D,19880711,000000,6.68052,6.73822,6.68052,6.68052,291805.82847677,0
+AEP.US,D,19880712,000000,6.68052,6.71296,6.56463,6.62272,202150.80995478,0
+AEP.US,D,19880713,000000,6.62272,6.68052,6.59009,6.62272,255131.59618414,0
+AEP.US,D,19880714,000000,6.65477,6.68052,6.59009,6.68052,259021.81155964,0
+AEP.US,D,19880715,000000,6.62272,6.68052,6.62272,6.68052,353803.08407672,0
+AEP.US,D,19880718,000000,6.65477,6.68052,6.59009,6.62272,217535.67583443,0
+AEP.US,D,19880719,000000,6.65477,6.68052,6.56463,6.62272,182417.93661829,0
+AEP.US,D,19880720,000000,6.65477,6.65477,6.56463,6.59009,148386.6906085,0
+AEP.US,D,19880721,000000,6.62272,6.62272,6.53249,6.59009,151497.64213002,0
+AEP.US,D,19880722,000000,6.53249,6.59009,6.44215,6.53249,456200.99951126,0
+AEP.US,D,19880725,000000,6.50014,6.59009,6.47449,6.59009,657729.21223544,0
+AEP.US,D,19880726,000000,6.59009,6.62272,6.56463,6.59009,177291.68262321,0
+AEP.US,D,19880727,000000,6.59009,6.71296,6.56463,6.65477,450132.71114439,0
+AEP.US,D,19880728,000000,6.65477,6.68052,6.65477,6.68052,236957.25055562,0
+AEP.US,D,19880729,000000,6.68052,6.86021,6.65477,6.82826,525347.95010573,0
+AEP.US,D,19880801,000000,6.8029,6.89285,6.8029,6.86021,7872072.5871698,0
+AEP.US,D,19880802,000000,6.86021,6.89285,6.82826,6.86021,10607871.636575,0
+AEP.US,D,19880803,000000,6.86021,6.86021,6.82826,6.82826,88065504.39401,0
+AEP.US,D,19880804,000000,6.78992,6.82177,6.66745,6.69979,3498096.1115397,0
+AEP.US,D,19880805,000000,6.69979,6.69979,6.64179,6.66745,3297190.4960462,0
+AEP.US,D,19880808,000000,6.69979,6.76417,6.60965,6.64179,8784942.5514309,0
+AEP.US,D,19880809,000000,6.64179,6.64179,6.51951,6.54517,498613.90987221,0
+AEP.US,D,19880810,000000,6.54517,6.57751,6.45503,6.51951,378976.56197079,0
+AEP.US,D,19880811,000000,6.51951,6.54517,6.45503,6.51951,448742.04053291,0
+AEP.US,D,19880812,000000,6.51951,6.51951,6.45503,6.51951,271288.60470762,0
+AEP.US,D,19880815,000000,6.48746,6.51951,6.39723,6.42937,495972.95822084,0
+AEP.US,D,19880816,000000,6.39723,6.48746,6.36488,6.39723,1092325.4774554,0
+AEP.US,D,19880817,000000,6.45503,6.51951,6.36488,6.51951,337338.84620088,0
+AEP.US,D,19880818,000000,6.51951,6.57751,6.45503,6.48746,219245.78358711,0
+AEP.US,D,19880819,000000,6.48746,6.54517,6.45503,6.51951,342148.71500197,0
+AEP.US,D,19880822,000000,6.51951,6.51951,6.42937,6.45503,215199.91890395,0
+AEP.US,D,19880823,000000,6.48746,6.51951,6.45503,6.48746,382083.44422936,0
+AEP.US,D,19880824,000000,6.48746,6.60965,6.48746,6.60965,256224.19328489,0
+AEP.US,D,19880825,000000,6.54517,6.60965,6.51951,6.57751,177597.89465984,0
+AEP.US,D,19880826,000000,6.54517,6.60965,6.54517,6.57751,222504.24589039,0
+AEP.US,D,19880829,000000,6.60965,6.64179,6.57751,6.60965,160823.37548443,0
+AEP.US,D,19880830,000000,6.64179,6.64179,6.57751,6.64179,146370.37081921,0
+AEP.US,D,19880831,000000,6.66745,6.66745,6.57751,6.64179,168588.5464994,0
+AEP.US,D,19880901,000000,6.60965,6.60965,6.48746,6.57751,266786.98257462,0
+AEP.US,D,19880902,000000,6.60965,6.76417,6.60965,6.76417,404609.86657765,0
+AEP.US,D,19880906,000000,6.73222,6.76417,6.64179,6.73222,365924.4010744,0
+AEP.US,D,19880907,000000,6.76417,6.78992,6.73222,6.78992,329562.4847128,0
+AEP.US,D,19880908,000000,6.76417,6.85412,6.73222,6.85412,363747.34539878,0
+AEP.US,D,19880909,000000,6.82177,6.85412,6.76417,6.78992,735578.28163798,0
+AEP.US,D,19880912,000000,6.82177,6.82177,6.60965,6.76417,369960.0926002,0
+AEP.US,D,19880913,000000,6.73222,6.76417,6.69979,6.73222,213963.88028438,0
+AEP.US,D,19880914,000000,6.78992,6.78992,6.73222,6.76417,397308.59153843,0
+AEP.US,D,19880915,000000,6.76417,6.76417,6.73222,6.76417,1152770.3092419,0
+AEP.US,D,19880916,000000,6.73222,6.78992,6.69979,6.78992,669686.74139959,0
+AEP.US,D,19880919,000000,6.73222,6.76417,6.69979,6.73222,151962.55542149,0
+AEP.US,D,19880920,000000,6.69979,6.76417,6.69979,6.73222,107990.10003683,0
+AEP.US,D,19880921,000000,6.73222,6.73222,6.60965,6.66745,451541.69343912,0
+AEP.US,D,19880922,000000,6.69979,6.69979,6.64179,6.66745,176977.33206071,0
+AEP.US,D,19880923,000000,6.64179,6.73222,6.64179,6.73222,347901.63549059,0
+AEP.US,D,19880926,000000,6.69979,6.73222,6.64179,6.69979,78464.54542299,0
+AEP.US,D,19880927,000000,6.69979,6.73222,6.66745,6.69979,381459.82968303,0
+AEP.US,D,19880928,000000,6.66745,6.69979,6.64179,6.69979,232762.85777496,0
+AEP.US,D,19880929,000000,6.69979,6.73222,6.64179,6.73222,1038408.7607487,0
+AEP.US,D,19880930,000000,6.73222,6.76417,6.60965,6.73222,1212903.842413,0
+AEP.US,D,19881003,000000,6.66745,6.66745,6.57751,6.66745,208984.11975532,0
+AEP.US,D,19881004,000000,6.64179,6.64179,6.54517,6.60965,543369.6983738,0
+AEP.US,D,19881005,000000,6.60965,6.60965,6.51951,6.57751,571644.97194776,0
+AEP.US,D,19881006,000000,6.57751,6.57751,6.54517,6.57751,243796.66425058,0
+AEP.US,D,19881007,000000,6.57751,6.69979,6.57751,6.69979,1560181.8633572,0
+AEP.US,D,19881010,000000,6.69979,6.73222,6.66745,6.73222,244879.08819397,0
+AEP.US,D,19881011,000000,6.69979,6.73222,6.64179,6.69979,342617.69755639,0
+AEP.US,D,19881012,000000,6.64179,6.66745,6.57751,6.60965,349604.62203311,0
+AEP.US,D,19881013,000000,6.60965,6.69979,6.57751,6.66745,221418.76999979,0
+AEP.US,D,19881014,000000,6.66745,6.69979,6.60965,6.66745,590914.96662425,0
+AEP.US,D,19881017,000000,6.64179,6.69979,6.64179,6.66745,94478.112427661,0
+AEP.US,D,19881018,000000,6.64179,6.69979,6.64179,6.69979,228719.02772329,0
+AEP.US,D,19881019,000000,6.69979,6.69979,6.60965,6.66745,273315.09765428,0
+AEP.US,D,19881020,000000,6.60965,6.82177,6.60965,6.82177,639860.06132781,0
+AEP.US,D,19881021,000000,6.76417,6.78992,6.73222,6.76417,542591.45183555,0
+AEP.US,D,19881024,000000,6.76417,6.85412,6.69979,6.82177,759658.14511557,0
+AEP.US,D,19881025,000000,6.78992,6.82177,6.78992,6.82177,445166.17571991,0
+AEP.US,D,19881026,000000,6.82177,6.82177,6.78992,6.82177,482146.62004916,0
+AEP.US,D,19881027,000000,6.78992,6.82177,6.73222,6.78992,289938.03678497,0
+AEP.US,D,19881028,000000,6.78992,6.82177,6.76417,6.78992,382390.67358171,0
+AEP.US,D,19881031,000000,6.78992,6.85412,6.76417,6.82177,691754.35435082,0
+AEP.US,D,19881101,000000,6.85412,6.91192,6.82177,6.85412,534351.19437173,0
+AEP.US,D,19881102,000000,6.85412,6.88636,6.82177,6.88636,223747.40572012,0
+AEP.US,D,19881103,000000,6.91192,6.94435,6.88636,6.88636,5952651.1044412,0
+AEP.US,D,19881104,000000,6.81548,6.84124,6.71886,6.81548,460394.37497617,0
+AEP.US,D,19881107,000000,6.71886,6.78334,6.71886,6.7512,1897201.2724169,0
+AEP.US,D,19881108,000000,6.7512,6.84124,6.7512,6.84124,2030213.2703031,0
+AEP.US,D,19881109,000000,6.87348,6.87348,6.78334,6.78334,242082.48723496,0
+AEP.US,D,19881110,000000,6.78334,6.81548,6.7512,6.78334,514773.97034291,0
+AEP.US,D,19881111,000000,6.7512,6.7512,6.59648,6.59648,266944.66651373,0
+AEP.US,D,19881114,000000,6.62911,6.65477,6.59648,6.62911,248302.35564653,0
+AEP.US,D,19881115,000000,6.65477,6.65477,6.62911,6.65477,196865.85470484,0
+AEP.US,D,19881116,000000,6.62911,6.65477,6.50014,6.56463,565585.83942253,0
+AEP.US,D,19881117,000000,6.59648,6.65477,6.56463,6.62911,603033.23167473,0
+AEP.US,D,19881118,000000,6.62911,6.65477,6.59648,6.62911,330653.04718208,0
+AEP.US,D,19881121,000000,6.59648,6.62911,6.56463,6.62911,230121.9061236,0
+AEP.US,D,19881122,000000,6.62911,6.62911,6.56463,6.62911,167656.68528497,0
+AEP.US,D,19881123,000000,6.62911,6.65477,6.59648,6.62911,145746.75627286,0
+AEP.US,D,19881125,000000,6.59648,6.59648,6.53249,6.53249,156474.35071186,0
+AEP.US,D,19881128,000000,6.53249,6.59648,6.53249,6.59648,280768.97005395,0
+AEP.US,D,19881129,000000,6.59648,6.65477,6.53249,6.65477,325215.49457171,0
+AEP.US,D,19881130,000000,6.62911,6.71886,6.62911,6.71886,348675.8127659,0
+AEP.US,D,19881201,000000,6.71886,6.7512,6.65477,6.68671,331585.92571225,0
+AEP.US,D,19881202,000000,6.65477,6.71886,6.62911,6.68671,234933.80955617,0
+AEP.US,D,19881205,000000,6.71886,6.7512,6.68671,6.7512,416579.60353064,0
+AEP.US,D,19881206,000000,6.71886,6.78334,6.68671,6.78334,454335.24245093,0
+AEP.US,D,19881207,000000,6.78334,6.87348,6.7512,6.84124,1389572.9278056,0
+AEP.US,D,19881208,000000,6.84124,6.90553,6.81548,6.87348,251093.87002687,0
+AEP.US,D,19881209,000000,6.87348,6.90553,6.84124,6.87348,528141.49911752,0
+AEP.US,D,19881212,000000,6.93767,6.93767,6.87348,6.90553,446097.0196186,0
+AEP.US,D,19881213,000000,6.87348,6.90553,6.84124,6.90553,626336.88324553,0
+AEP.US,D,19881214,000000,6.90553,6.90553,6.81548,6.84124,269586.63548084,0
+AEP.US,D,19881215,000000,6.84124,6.87348,6.81548,6.87348,305480.58660375,0
+AEP.US,D,19881216,000000,6.90553,6.90553,6.81548,6.87348,905097.67203608,0
+AEP.US,D,19881219,000000,6.84124,6.90553,6.81548,6.90553,343082.61084787,0
+AEP.US,D,19881220,000000,6.90553,6.90553,6.81548,6.81548,215047.32154352,0
+AEP.US,D,19881221,000000,6.84124,6.84124,6.78334,6.78334,231515.6286823,0
+AEP.US,D,19881222,000000,6.81548,6.81548,6.7512,6.81548,357528.49430294,0
+AEP.US,D,19881223,000000,6.81548,6.81548,6.7512,6.7512,725320.68706915,0
+AEP.US,D,19881227,000000,6.71886,6.78334,6.68671,6.71886,160663.65691383,0
+AEP.US,D,19881228,000000,6.71886,6.78334,6.65477,6.7512,178686.42249765,0
+AEP.US,D,19881229,000000,6.7512,6.81548,6.7512,6.81548,188318.36788867,0
+AEP.US,D,19881230,000000,6.81548,6.81548,6.7512,6.78334,164854.99774728,0
+AEP.US,D,19890103,000000,6.71886,6.7512,6.59648,6.62911,421238.90960277,0
+AEP.US,D,19890104,000000,6.68671,6.71886,6.65477,6.71886,437244.33808155,0
+AEP.US,D,19890105,000000,6.71886,6.71886,6.65477,6.71886,225767.79477235,0
+AEP.US,D,19890106,000000,6.68671,6.71886,6.68671,6.68671,295067.34272726,0
+AEP.US,D,19890109,000000,6.68671,6.7512,6.65477,6.68671,266166.41997549,0
+AEP.US,D,19890110,000000,6.71886,6.71886,6.65477,6.71886,210386.99815565,0
+AEP.US,D,19890111,000000,6.71886,6.7512,6.65477,6.71886,369497.2139402,0
+AEP.US,D,19890112,000000,6.71886,6.7512,6.68671,6.71886,248922.91824566,0
+AEP.US,D,19890113,000000,6.68671,6.7512,6.68671,6.68671,135489.16170403,0
+AEP.US,D,19890116,000000,6.68671,6.71886,6.65477,6.68671,293514.91891371,0
+AEP.US,D,19890117,000000,6.68671,6.71886,6.65477,6.71886,166102.22683995,0
+AEP.US,D,19890118,000000,6.71886,6.71886,6.65477,6.68671,587030.85514316,0
+AEP.US,D,19890119,000000,6.68671,6.7512,6.68671,6.71886,639702.37738869,0
+AEP.US,D,19890120,000000,6.68671,6.71886,6.62911,6.68671,513223.58116082,0
+AEP.US,D,19890123,000000,6.71886,6.7512,6.68671,6.71886,343391.8748317,0
+AEP.US,D,19890124,000000,6.71886,6.81548,6.71886,6.81548,424659.12510812,0
+AEP.US,D,19890125,000000,6.81548,6.81548,6.7512,6.78334,219710.69687859,0
+AEP.US,D,19890126,000000,6.78334,6.87348,6.71886,6.81548,366700.61298118,0
+AEP.US,D,19890127,000000,6.87348,6.93767,6.81548,6.87348,764784.39911064,0
+AEP.US,D,19890130,000000,6.90553,6.93767,6.87348,6.87348,234629.63215103,0
+AEP.US,D,19890131,000000,6.87348,6.90553,6.87348,6.90553,439262.69250231,0
+AEP.US,D,19890201,000000,6.87348,6.90553,6.78334,6.81548,211944.50854788,0
+AEP.US,D,19890202,000000,6.81548,6.87348,6.78334,6.87348,1079894.8964739,0
+AEP.US,D,19890203,000000,6.81548,6.84124,6.7512,6.78334,949994.867425,0
+AEP.US,D,19890206,000000,6.77056,6.77056,6.67374,6.73822,1152461.045258,0
+AEP.US,D,19890207,000000,6.70608,6.8029,6.70608,6.8029,1997266.4828682,0
+AEP.US,D,19890208,000000,6.73822,6.77056,6.70608,6.77056,1970237.4210711,0
+AEP.US,D,19890209,000000,6.77056,6.77056,6.73822,6.73822,237420.12921563,0
+AEP.US,D,19890210,000000,6.73822,6.73822,6.70608,6.73822,516796.39402661,0
+AEP.US,D,19890213,000000,6.73822,6.8029,6.70608,6.8029,323814.65080286,0
+AEP.US,D,19890214,000000,6.8029,6.83505,6.73822,6.77056,208832.53971062,0
+AEP.US,D,19890215,000000,6.77056,6.83505,6.77056,6.83505,256066.50934577,0
+AEP.US,D,19890216,000000,6.8029,6.83505,6.77056,6.8029,115447.02438372,0
+AEP.US,D,19890217,000000,6.8029,6.86709,6.77056,6.8029,328473.95687499,0
+AEP.US,D,19890221,000000,6.77056,6.8029,6.77056,6.77056,227163.55196253,0
+AEP.US,D,19890222,000000,6.77056,6.8029,6.67374,6.70608,761370.28749971,0
+AEP.US,D,19890223,000000,6.67374,6.73822,6.64179,6.70608,664565.57398319,0
+AEP.US,D,19890224,000000,6.70608,6.70608,6.64179,6.64179,381615.47899068,0
+AEP.US,D,19890227,000000,6.64179,6.67374,6.60965,6.67374,348207.84752722,0
+AEP.US,D,19890228,000000,6.67374,6.73822,6.64179,6.73822,298334.96087217,0
+AEP.US,D,19890301,000000,6.70608,6.77056,6.70608,6.70608,360948.70980829,0
+AEP.US,D,19890302,000000,6.70608,6.77056,6.67374,6.70608,236493.35457988,0
+AEP.US,D,19890303,000000,6.70608,6.77056,6.67374,6.70608,306102.16651861,0
+AEP.US,D,19890306,000000,6.73822,6.8029,6.70608,6.8029,358308.77547267,0
+AEP.US,D,19890307,000000,6.77056,6.77056,6.70608,6.77056,238821.99030021,0
+AEP.US,D,19890308,000000,6.73822,6.8029,6.73822,6.77056,162683.02865034,0
+AEP.US,D,19890309,000000,6.8029,6.8029,6.70608,6.73822,575686.76736798,0
+AEP.US,D,19890310,000000,6.73822,6.73822,6.67374,6.70608,236180.0213331,0
+AEP.US,D,19890313,000000,6.70608,6.77056,6.70608,6.73822,307033.0104173,0
+AEP.US,D,19890314,000000,6.73822,6.73822,6.70608,6.73822,413315.03733294,0
+AEP.US,D,19890315,000000,6.77056,6.8029,6.70608,6.70608,689426.73594623,0
+AEP.US,D,19890316,000000,6.73822,6.8029,6.70608,6.77056,530781.43345316,0
+AEP.US,D,19890317,000000,6.64179,6.64179,6.54517,6.64179,1065909.8570474,0
+AEP.US,D,19890320,000000,6.64179,6.64179,6.54517,6.60965,237107.81328459,0
+AEP.US,D,19890321,000000,6.60965,6.64179,6.57751,6.57751,471115.86552076,0
+AEP.US,D,19890322,000000,6.57751,6.64179,6.57751,6.60965,245657.33473222,0
+AEP.US,D,19890323,000000,6.64179,6.67374,6.60965,6.60965,167040.1919488,0
+AEP.US,D,19890327,000000,6.60965,6.64179,6.57751,6.60965,340909.62443519,0
+AEP.US,D,19890328,000000,6.57751,6.67374,6.57751,6.64179,915039.89872667,0
+AEP.US,D,19890329,000000,6.64179,6.70608,6.60965,6.60965,180396.53025032,0
+AEP.US,D,19890330,000000,6.60965,6.67374,6.60965,6.60965,252959.62708719,0
+AEP.US,D,19890331,000000,6.60965,6.73822,6.60965,6.73822,413004.75603338,0
+AEP.US,D,19890403,000000,6.70608,6.73822,6.67374,6.73822,326609.2171304,0
+AEP.US,D,19890404,000000,6.70608,6.77056,6.67374,6.77056,148231.04130085,0
+AEP.US,D,19890405,000000,6.73822,6.8029,6.70608,6.77056,117315.83339125,0
+AEP.US,D,19890406,000000,6.73822,6.77056,6.70608,6.73822,508715.8551334,0
+AEP.US,D,19890407,000000,6.70608,6.73822,6.67374,6.70608,286215.67850596,0
+AEP.US,D,19890410,000000,6.70608,6.73822,6.67374,6.70608,152270.80208959,0
+AEP.US,D,19890411,000000,6.70608,6.77056,6.67374,6.70608,390471.21247493,0
+AEP.US,D,19890412,000000,6.70608,6.70608,6.64179,6.67374,611268.40255985,0
+AEP.US,D,19890413,000000,6.64179,6.67374,6.60965,6.64179,864384.69627043,0
+AEP.US,D,19890414,000000,6.64179,6.67374,6.60965,6.67374,1047732.4594717,0
+AEP.US,D,19890417,000000,6.64179,6.70608,6.64179,6.64179,356753.29971191,0
+AEP.US,D,19890418,000000,6.70608,6.77056,6.70608,6.77056,491936.24937932,0
+AEP.US,D,19890419,000000,6.73822,6.8029,6.73822,6.8029,621522.94518149,0
+AEP.US,D,19890420,000000,6.77056,6.8029,6.67374,6.77056,745213.27897622,0
+AEP.US,D,19890421,000000,6.73822,6.77056,6.73822,6.77056,487275.92599145,0
+AEP.US,D,19890424,000000,6.77056,6.77056,6.70608,6.73822,343550.57608655,0
+AEP.US,D,19890425,000000,6.73822,6.8029,6.73822,6.73822,371825.84966053,0
+AEP.US,D,19890426,000000,6.73822,6.8029,6.73822,6.8029,561703.76257291,0
+AEP.US,D,19890427,000000,6.8029,6.86709,6.77056,6.83505,316506.25455347,0
+AEP.US,D,19890428,000000,6.8029,6.83505,6.77056,6.8029,384099.76401865,0
+AEP.US,D,19890501,000000,6.8029,6.8029,6.73822,6.77056,345723.56249923,0
+AEP.US,D,19890502,000000,6.73822,6.8029,6.73822,6.77056,420770.94436408,0
+AEP.US,D,19890503,000000,6.73822,6.8029,6.73822,6.73822,606913.27389288,0
+AEP.US,D,19890504,000000,6.75778,6.75778,6.6932,6.72545,3083229.667709,0
+AEP.US,D,19890505,000000,6.72545,6.82177,6.72545,6.78992,3017345.2486807,0
+AEP.US,D,19890508,000000,6.78992,6.85412,6.75778,6.82177,359396.28599474,0
+AEP.US,D,19890509,000000,6.82177,6.85412,6.78992,6.85412,407875.45009109,0
+AEP.US,D,19890510,000000,6.82177,6.88636,6.82177,6.82177,654308.99673009,0
+AEP.US,D,19890511,000000,6.82177,6.88636,6.82177,6.85412,323193.070888,0
+AEP.US,D,19890512,000000,6.9248,7.02152,6.88636,7.02152,922030.89246634,0
+AEP.US,D,19890515,000000,7.02152,7.05395,6.98957,7.02152,492092.9160027,0
+AEP.US,D,19890516,000000,6.98957,7.08561,6.98957,7.08561,520994.85607021,0
+AEP.US,D,19890517,000000,7.08561,7.11814,7.05395,7.11814,556266.20996253,0
+AEP.US,D,19890518,000000,7.08561,7.15059,7.05395,7.15059,257313.73843844,0
+AEP.US,D,19890519,000000,7.11814,7.21496,7.11814,7.21496,513069.96648465,0
+AEP.US,D,19890522,000000,7.21496,7.3109,7.18263,7.27935,803782.18054492,0
+AEP.US,D,19890523,000000,7.27935,7.27935,7.15059,7.15059,452935.41599782,0
+AEP.US,D,19890524,000000,7.15059,7.18263,7.11814,7.15059,856306.19200869,0
+AEP.US,D,19890525,000000,7.11814,7.15059,7.05395,7.05395,134398.59923474,0
+AEP.US,D,19890526,000000,7.08561,7.15059,7.05395,7.11814,423099.58008441,0
+AEP.US,D,19890530,000000,7.18263,7.18263,7.08561,7.11814,628051.06026115,0
+AEP.US,D,19890531,000000,7.11814,7.15059,7.08561,7.15059,282797.49763207,0
+AEP.US,D,19890601,000000,7.11814,7.15059,7.11814,7.11814,346496.72245881,0
+AEP.US,D,19890602,000000,7.15059,7.24662,7.15059,7.21496,834241.63100468,0
+AEP.US,D,19890605,000000,7.24662,7.24662,7.15059,7.15059,408342.39801404,0
+AEP.US,D,19890606,000000,7.21496,7.24662,7.18263,7.24662,438018.51535685,0
+AEP.US,D,19890607,000000,7.24662,7.24662,7.21496,7.24662,658969.32011796,0
+AEP.US,D,19890608,000000,7.24662,7.27935,7.21496,7.21496,1023807.227986,0
+AEP.US,D,19890609,000000,7.21496,7.24662,7.18263,7.24662,1105379.6729834,0
+AEP.US,D,19890612,000000,7.21496,7.24662,7.18263,7.24662,604742.32211167,0
+AEP.US,D,19890613,000000,7.21496,7.21496,7.15059,7.18263,667052.91095839,0
+AEP.US,D,19890614,000000,7.21496,7.27935,7.18263,7.27935,1029709.6938878,0
+AEP.US,D,19890615,000000,7.27935,7.27935,7.21496,7.24662,767115.06946244,0
+AEP.US,D,19890616,000000,7.15059,7.24662,7.15059,7.24662,1391124.3343034,0
+AEP.US,D,19890619,000000,7.24662,7.27935,7.21496,7.24662,269115.61829494,0
+AEP.US,D,19890620,000000,7.21496,7.27935,7.21496,7.24662,1078188.8579843,0
+AEP.US,D,19890621,000000,7.27935,7.27935,7.15059,7.18263,449519.26975541,0
+AEP.US,D,19890622,000000,7.15059,7.3109,7.15059,7.3109,575064.17013738,0
+AEP.US,D,19890623,000000,7.3109,7.37529,7.27935,7.3109,357224.3168978,0
+AEP.US,D,19890626,000000,7.34383,7.37529,7.3109,7.34383,251093.87002687,0
+AEP.US,D,19890627,000000,7.3109,7.37529,7.3109,7.34383,289166.91145688,0
+AEP.US,D,19890628,000000,7.34383,7.37529,7.27935,7.3109,360019.90054108,0
+AEP.US,D,19890629,000000,7.27935,7.3109,7.21496,7.24662,371985.56823111,0
+AEP.US,D,19890630,000000,7.24662,7.24662,7.18263,7.21496,386431.45168619,0
+AEP.US,D,19890703,000000,7.21496,7.24662,7.18263,7.21496,851798.46598127,0
+AEP.US,D,19890705,000000,7.18263,7.24662,7.18263,7.24662,360948.70980829,0
+AEP.US,D,19890706,000000,7.24662,7.34383,7.21496,7.27935,2011408.1889181,0
+AEP.US,D,19890707,000000,7.27935,7.40783,7.24662,7.37529,1649991.5138711,0
+AEP.US,D,19890710,000000,7.37529,7.44066,7.34383,7.40783,539637.16693741,0
+AEP.US,D,19890711,000000,7.44066,7.47084,7.40783,7.47084,388456.92731711,0
+AEP.US,D,19890712,000000,7.47084,7.47084,7.44066,7.47084,433982.82383106,0
+AEP.US,D,19890713,000000,7.47084,7.50495,7.44066,7.50495,807516.74661278,0
+AEP.US,D,19890714,000000,7.50495,7.53631,7.44066,7.50495,351159.08047814,0
+AEP.US,D,19890717,000000,7.47084,7.60649,7.47084,7.53631,350382.86857136,0
+AEP.US,D,19890718,000000,7.53631,7.56806,7.47084,7.53631,251562.85258129,0
+AEP.US,D,19890719,000000,7.53631,7.67156,7.53631,7.67156,773956.51778888,0
+AEP.US,D,19890720,000000,7.67156,7.73526,7.63962,7.70469,495972.95822084,0
+AEP.US,D,19890721,000000,7.67156,7.70469,7.67156,7.70469,664719.18865937,0
+AEP.US,D,19890724,000000,7.67156,7.73526,7.67156,7.70469,626656.32038672,0
+AEP.US,D,19890725,000000,7.70469,7.73526,7.67156,7.73526,341996.11764153,0
+AEP.US,D,19890726,000000,7.70469,7.80072,7.70469,7.80072,1121696.4000774,0
+AEP.US,D,19890727,000000,7.80072,7.8309,7.73526,7.8309,617639.85101613,0
+AEP.US,D,19890728,000000,7.80072,7.92714,7.80072,7.92714,475778.22354009,0
+AEP.US,D,19890731,000000,7.89902,8.05994,7.89902,8.05994,597910.02962686,0
+AEP.US,D,19890801,000000,8.05994,8.05994,7.96301,8.02455,631157.94251973,0
+AEP.US,D,19890802,000000,7.99398,8.02455,7.92714,7.96301,280928.68862454,0
+AEP.US,D,19890803,000000,7.96301,7.99398,7.92714,7.92714,405699.4117312,0
+AEP.US,D,19890804,000000,7.95544,7.95544,7.89116,7.92045,1354612.8725285,0
+AEP.US,D,19890807,000000,7.92045,8.05994,7.92045,8.01767,1555364.8733459,0
+AEP.US,D,19890808,000000,8.01767,8.08913,7.98739,8.05994,387052.01428532,0
+AEP.US,D,19890809,000000,8.01767,8.05994,7.98739,8.05994,520528.925463,0
+AEP.US,D,19890810,000000,8.01767,8.05994,7.95544,8.05994,429010.18451216,0
+AEP.US,D,19890811,000000,8.05994,8.05994,7.92045,7.98739,643898.80480081,0
+AEP.US,D,19890814,000000,7.95544,7.98739,7.89116,7.89116,374314.20395145,0
+AEP.US,D,19890815,000000,7.89116,7.92045,7.89116,7.92045,107211.85349859,0
+AEP.US,D,19890816,000000,7.92045,7.95544,7.89116,7.95544,408187.76602213,0
+AEP.US,D,19890817,000000,7.92045,7.95544,7.89116,7.92045,254510.01626927,0
+AEP.US,D,19890818,000000,7.92045,7.95544,7.89116,7.95544,385341.90653265,0
+AEP.US,D,19890821,000000,7.95544,7.95544,7.89116,7.89116,386431.45168619,0
+AEP.US,D,19890822,000000,7.85774,7.89116,7.78794,7.82501,246743.82793857,0
+AEP.US,D,19890823,000000,7.82501,7.89116,7.82501,7.89116,1048044.7754027,0
+AEP.US,D,19890824,000000,7.89116,7.98739,7.85774,7.98739,451844.85352853,0
+AEP.US,D,19890825,000000,7.98739,7.98739,7.89116,7.92045,603033.23167473,0
+AEP.US,D,19890828,000000,7.92045,7.98739,7.89116,7.98739,237729.39319945,0
+AEP.US,D,19890829,000000,7.95544,7.98739,7.92045,7.95544,146522.96817964,0
+AEP.US,D,19890830,000000,7.92045,7.98739,7.89116,7.95544,316353.65719304,0
+AEP.US,D,19890831,000000,7.95544,7.98739,7.89116,7.95544,244262.59485779,0
+AEP.US,D,19890901,000000,7.92045,7.98739,7.92045,7.98739,299415.35018409,0
+AEP.US,D,19890905,000000,7.98739,8.01767,7.92045,7.95544,565120.92613105,0
+AEP.US,D,19890906,000000,7.92045,7.95544,7.89116,7.92045,537463.16320899,0
+AEP.US,D,19890907,000000,7.95544,7.98739,7.89116,7.95544,417201.1834455,0
+AEP.US,D,19890908,000000,7.92045,7.92045,7.85774,7.92045,283571.67490738,0
+AEP.US,D,19890911,000000,7.92045,8.01767,7.92045,8.01767,449824.4644763,0
+AEP.US,D,19890912,000000,8.01767,8.08913,7.98739,8.01767,590135.70277027,0
+AEP.US,D,19890913,000000,8.01767,8.05994,7.95544,7.95544,588893.56025627,0
+AEP.US,D,19890914,000000,7.98739,8.05994,7.92045,8.01767,715532.07505473,0
+AEP.US,D,19890915,000000,8.05994,8.05994,7.98739,8.01767,830668.81813888,0
+AEP.US,D,19890918,000000,8.01767,8.05994,8.01767,8.05994,223128.87775246,0
+AEP.US,D,19890919,000000,8.01767,8.08913,8.01767,8.01767,210694.227508,0
+AEP.US,D,19890920,000000,8.01767,8.05994,7.98739,7.98739,77226.472171946,0
+AEP.US,D,19890921,000000,8.01767,8.05994,7.92045,7.95544,269115.61829494,0
+AEP.US,D,19890922,000000,7.95544,7.98739,7.92045,7.98739,164237.48709537,0
+AEP.US,D,19890925,000000,7.98739,7.98739,7.89116,7.89116,175429.99482584,0
+AEP.US,D,19890926,000000,7.89116,7.95544,7.89116,7.89116,479968.54705781,0
+AEP.US,D,19890927,000000,7.92045,7.95544,7.85774,7.92045,1845460.5940701,0
+AEP.US,D,19890928,000000,7.95544,7.98739,7.92045,7.98739,228096.43049269,0
+AEP.US,D,19890929,000000,7.95544,7.98739,7.92045,7.95544,127411.67475802,0
+AEP.US,D,19891002,000000,7.95544,7.98739,7.92045,7.98739,293201.58566693,0
+AEP.US,D,19891003,000000,8.01767,8.01767,7.95544,8.01767,165324.99761744,0
+AEP.US,D,19891004,000000,7.98739,8.01767,7.95544,8.01767,186300.01346791,0
+AEP.US,D,19891005,000000,7.98739,8.01767,7.95544,8.01767,173251.92183447,0
+AEP.US,D,19891006,000000,8.01767,8.01767,7.95544,7.98739,163309.69514389,0
+AEP.US,D,19891009,000000,7.95544,7.98739,7.92045,7.95544,165787.87627744,0
+AEP.US,D,19891010,000000,7.98739,8.01767,7.92045,8.01767,161596.535444,0
+AEP.US,D,19891011,000000,7.98739,8.05994,7.98739,8.05994,221882.66597553,0
+AEP.US,D,19891012,000000,8.05994,8.08913,8.01767,8.05994,279217.56355613,0
+AEP.US,D,19891013,000000,8.01767,8.08913,7.89116,7.89116,443306.522554,0
+AEP.US,D,19891016,000000,7.95544,8.05994,7.75364,7.89116,910063.19014483,0
+AEP.US,D,19891017,000000,7.98739,8.05994,7.95544,8.01767,353644.38282185,0
+AEP.US,D,19891018,000000,8.05994,8.08913,7.98739,8.01767,142175.97803855,0
+AEP.US,D,19891019,000000,8.01767,8.35424,8.01767,8.05994,330960.27653444,0
+AEP.US,D,19891020,000000,8.08913,8.08913,7.95544,8.08913,368098.40480282,0
+AEP.US,D,19891023,000000,8.05994,8.08913,8.05994,8.08913,160823.37548443,0
+AEP.US,D,19891024,000000,8.08913,8.08913,7.98739,8.01767,229811.62482404,0
+AEP.US,D,19891025,000000,8.01767,8.08913,8.01767,8.08913,267569.2983758,0
+AEP.US,D,19891026,000000,8.08913,8.08913,8.01767,8.01767,190966.4407502,0
+AEP.US,D,19891027,000000,8.01767,8.05994,7.98739,8.05994,318223.4835163,0
+AEP.US,D,19891030,000000,8.01767,8.15548,8.01767,8.08913,546627.14336134,0
+AEP.US,D,19891031,000000,8.12137,8.18566,8.08913,8.18566,1630102.991227,0
+AEP.US,D,19891101,000000,8.18566,8.21682,8.15548,8.21682,587499.83769758,0
+AEP.US,D,19891102,000000,8.21682,8.21682,8.15548,8.18566,574285.92359913,0
+AEP.US,D,19891103,000000,8.15548,8.18566,8.12137,8.18566,419059.81929567,0
+AEP.US,D,19891106,000000,7.98739,8.01767,7.85774,7.89116,1693808.3199481,0
+AEP.US,D,19891107,000000,7.92045,7.98739,7.89116,7.98739,3193238.1221666,0
+AEP.US,D,19891108,000000,7.98739,8.08913,7.98739,8.05994,346652.37176645,0
+AEP.US,D,19891109,000000,8.05994,8.08913,8.01767,8.05994,113735.89931531,0
+AEP.US,D,19891110,000000,8.01767,8.08913,8.01767,8.08913,275647.80263755,0
+AEP.US,D,19891113,000000,8.12137,8.15548,8.01767,8.12137,690983.22902273,0
+AEP.US,D,19891114,000000,8.12137,8.18566,8.08913,8.15548,439262.69250231,0
+AEP.US,D,19891115,000000,8.15548,8.21682,8.12137,8.21682,273159.44834663,0
+AEP.US,D,19891116,000000,8.21682,8.21682,8.12137,8.15548,435686.82768932,0
+AEP.US,D,19891117,000000,8.12137,8.15548,8.12137,8.15548,236493.35457988,0
+AEP.US,D,19891120,000000,8.12137,8.15548,7.98739,8.05994,454798.12111094,0
+AEP.US,D,19891121,000000,8.01767,8.08913,8.01767,8.01767,223903.05502777,0
+AEP.US,D,19891122,000000,8.05994,8.08913,8.05994,8.08913,209456.15425696,0
+AEP.US,D,19891124,000000,8.05994,8.12137,8.05994,8.08913,152737.75001254,0
+AEP.US,D,19891127,000000,8.05994,8.08913,8.05994,8.05994,170453.28624399,0
+AEP.US,D,19891128,000000,8.05994,8.08913,8.01767,8.05994,417823.7806761,0
+AEP.US,D,19891129,000000,8.05994,8.12137,8.05994,8.08913,273931.59099046,0
+AEP.US,D,19891130,000000,8.12137,8.25958,8.08913,8.21682,461478.83355104,0
+AEP.US,D,19891201,000000,8.21682,8.35424,8.18566,8.35424,583149.79560928,0
+AEP.US,D,19891204,000000,8.35424,8.35424,8.32072,8.32072,282170.83113853,0
+AEP.US,D,19891205,000000,8.32072,8.4491,8.32072,8.41922,488828.349805,0
+AEP.US,D,19891206,000000,8.41922,8.4891,8.41922,8.41922,256066.50934577,0
+AEP.US,D,19891207,000000,8.41922,8.4891,8.41922,8.4491,356130.70248131,0
+AEP.US,D,19891208,000000,8.4891,8.55083,8.4491,8.52233,308122.55557085,0
+AEP.US,D,19891211,000000,8.52233,8.52233,8.4491,8.4491,535755.0900878,0
+AEP.US,D,19891212,000000,8.4891,8.64785,8.4491,8.64785,403217.16133469,0
+AEP.US,D,19891213,000000,8.6165,8.68334,8.5876,8.64785,453556.99591268,0
+AEP.US,D,19891214,000000,8.68334,8.75274,8.64785,8.75274,283262.41092355,0
+AEP.US,D,19891215,000000,8.75274,8.75274,8.64785,8.71961,796485.99208437,0
+AEP.US,D,19891218,000000,8.68334,8.84927,8.64785,8.68334,365148.18916763,0
+AEP.US,D,19891219,000000,8.71961,8.75274,8.64785,8.68334,809377.41709442,0
+AEP.US,D,19891220,000000,8.68334,8.75274,8.6165,8.75274,544768.50751117,0
+AEP.US,D,19891221,000000,8.75274,8.75274,8.68334,8.68334,310763.50722221,0
+AEP.US,D,19891222,000000,8.71961,8.75274,8.68334,8.75274,367162.47432544,0
+AEP.US,D,19891226,000000,8.71961,8.75274,8.64785,8.68334,178531.79050574,0
+AEP.US,D,19891227,000000,8.64785,8.71961,8.64785,8.71961,176513.43608496,0
+AEP.US,D,19891228,000000,8.68334,8.75274,8.64785,8.71961,121198.92755661,0
+AEP.US,D,19891229,000000,8.75274,8.75274,8.68334,8.75274,198731.61176517,0
+AEP.US,D,19900102,000000,8.75274,8.78587,8.68334,8.78587,301596.47512266,0
+AEP.US,D,19900103,000000,8.75274,8.78587,8.68334,8.75274,793223.46051815,0
+AEP.US,D,19900104,000000,8.75274,8.75274,8.4891,8.6165,484941.18637671,0
+AEP.US,D,19900105,000000,8.55083,8.5876,8.38481,8.41922,313091.12562681,0
+AEP.US,D,19900108,000000,8.35424,8.4491,8.32072,8.38481,241152.66065201,0
+AEP.US,D,19900109,000000,8.38481,8.4491,8.32072,8.35424,295221.97471918,0
+AEP.US,D,19900110,000000,8.28917,8.41922,8.28917,8.38481,718329.69332947,0
+AEP.US,D,19900111,000000,8.4491,8.52233,8.41922,8.4491,618883.01084586,0
+AEP.US,D,19900112,000000,8.41922,8.41922,8.25958,8.28917,235866.68808633,0
+AEP.US,D,19900115,000000,8.25958,8.28917,8.25958,8.28917,185056.85363818,0
+AEP.US,D,19900116,000000,8.25958,8.32072,8.21682,8.32072,263834.73230795,0
+AEP.US,D,19900117,000000,8.32072,8.38481,8.25958,8.28917,545698.33409413,0
+AEP.US,D,19900118,000000,8.21682,8.25958,8.12137,8.18566,426051.83035108,0
+AEP.US,D,19900119,000000,8.21682,8.28917,8.18566,8.28917,405233.48112399,0
+AEP.US,D,19900122,000000,8.28917,8.28917,8.18566,8.18566,367939.70354796,0
+AEP.US,D,19900123,000000,8.18566,8.25958,8.12137,8.25958,270053.58340379,0
+AEP.US,D,19900124,000000,8.12137,8.18566,8.05994,8.12137,421238.90960277,0
+AEP.US,D,19900125,000000,8.15548,8.18566,8.05994,8.08913,335001.05463892,0
+AEP.US,D,19900126,000000,8.08913,8.15548,8.01767,8.15548,406010.7103465,0
+AEP.US,D,19900129,000000,8.15548,8.18566,8.05994,8.12137,284194.27213798,0
+AEP.US,D,19900130,000000,8.12137,8.15548,8.05994,8.12137,220168.48895991,0
+AEP.US,D,19900131,000000,8.12137,8.21682,8.12137,8.18566,258552.82900522,0
+AEP.US,D,19900201,000000,8.18566,8.25958,8.18566,8.18566,235400.75747912,0
+AEP.US,D,19900202,000000,8.18566,8.25958,8.15548,8.21682,1626838.4250293,0
+AEP.US,D,19900205,000000,8.17986,8.17986,8.11439,8.14801,1752077.1133746,0
+AEP.US,D,19900206,000000,8.11439,8.14801,8.04569,8.0789,1101340.9295103,0
+AEP.US,D,19900207,000000,8.04569,8.14801,8.0099,8.14801,284655.11616651,0
+AEP.US,D,19900208,000000,8.11439,8.2528,8.11439,8.17986,342924.92690875,0
+AEP.US,D,19900209,000000,8.21073,8.2528,8.17986,8.17986,145435.45765756,0
+AEP.US,D,19900212,000000,8.17986,8.2528,8.17986,8.21073,131138.10229999,0
+AEP.US,D,19900213,000000,8.2528,8.2528,8.17986,8.2528,259021.81155964,0
+AEP.US,D,19900214,000000,8.2528,8.2528,8.17986,8.21073,398549.71673667,0
+AEP.US,D,19900215,000000,8.17986,8.2528,8.14801,8.21073,293201.58566693,0
+AEP.US,D,19900216,000000,8.2528,8.2528,8.17986,8.17986,598993.47088599,0
+AEP.US,D,19900220,000000,8.11439,8.14801,8.0099,8.04569,278284.68502597,0
+AEP.US,D,19900221,000000,8.0099,8.0789,7.94129,8.04569,365768.75176675,0
+AEP.US,D,19900222,000000,8.0099,8.14801,8.0099,8.0789,303616.8641749,0
+AEP.US,D,19900223,000000,8.04569,8.14801,8.04569,8.0789,252025.7312413,0
+AEP.US,D,19900226,000000,8.04569,8.11439,8.04569,8.11439,797573.50260645,0
+AEP.US,D,19900227,000000,8.0789,8.17986,8.0789,8.14801,761206.49966618,0
+AEP.US,D,19900228,000000,8.14801,8.2528,8.14801,8.2528,566517.70063695,0
+AEP.US,D,19900301,000000,8.21073,8.28318,8.21073,8.2528,573825.07957059,0
+AEP.US,D,19900302,000000,8.21073,8.28318,8.21073,8.28318,780476.49434265,0
+AEP.US,D,19900305,000000,8.2528,8.28318,8.21073,8.21073,424966.35446047,0
+AEP.US,D,19900306,000000,8.21073,8.31443,8.21073,8.28318,182727.20060212,0
+AEP.US,D,19900307,000000,8.28318,8.31443,8.21073,8.21073,373846.23871276,0
+AEP.US,D,19900308,000000,8.2528,8.28318,8.21073,8.28318,166881.49069394,0
+AEP.US,D,19900309,000000,8.2528,8.28318,8.21073,8.2528,161908.85137504,0
+AEP.US,D,19900312,000000,8.2528,8.28318,8.21073,8.2528,329562.4847128,0
+AEP.US,D,19900313,000000,8.2528,8.28318,8.21073,8.28318,206034.92143587,0
+AEP.US,D,19900314,000000,8.28318,8.28318,8.21073,8.2528,457600.82596437,0
+AEP.US,D,19900315,000000,8.2528,8.28318,8.21073,8.28318,306723.74643347,0
+AEP.US,D,19900316,000000,8.31443,8.31443,8.2528,8.31443,786696.36275422,0
+AEP.US,D,19900319,000000,8.2528,8.31443,8.21073,8.28318,258710.51294434,0
+AEP.US,D,19900320,000000,8.2528,8.28318,8.21073,8.2528,383635.86804292,0
+AEP.US,D,19900321,000000,8.2528,8.28318,8.21073,8.2528,458376.02055541,0
+AEP.US,D,19900322,000000,8.21073,8.2528,8.14801,8.21073,596662.80053418,0
+AEP.US,D,19900323,000000,8.21073,8.2528,8.17986,8.2528,1326797.4256674,0
+AEP.US,D,19900326,000000,8.2528,8.28318,8.2528,8.2528,231515.6286823,0
+AEP.US,D,19900327,000000,8.21073,8.2528,8.21073,8.2528,770691.95159118,0
+AEP.US,D,19900328,000000,8.21073,8.2528,8.14801,8.17986,700769.80640568,0
+AEP.US,D,19900329,000000,8.14801,8.17986,8.11439,8.17986,180862.46085753,0
+AEP.US,D,19900330,000000,8.17986,8.21073,8.14801,8.21073,679483.4919399,0
+AEP.US,D,19900402,000000,8.14801,8.21073,8.14801,8.17986,525654.16214234,0
+AEP.US,D,19900403,000000,8.17986,8.21073,8.14801,8.17986,255601.59605429,0
+AEP.US,D,19900404,000000,8.21073,8.2528,8.14801,8.21073,430406.95901806,0
+AEP.US,D,19900405,000000,8.17986,8.21073,8.14801,8.14801,210540.61283182,0
+AEP.US,D,19900406,000000,8.17986,8.17986,8.11439,8.17986,143416.08592107,0
+AEP.US,D,19900409,000000,8.14801,8.17986,8.11439,8.14801,473445.51855682,0
+AEP.US,D,19900410,000000,8.11439,8.14801,8.0789,8.11439,352404.27493934,0
+AEP.US,D,19900411,000000,8.14801,8.14801,8.0789,8.14801,217379.00921105,0
+AEP.US,D,19900412,000000,8.11439,8.14801,8.0789,8.14801,426986.74351271,0
+AEP.US,D,19900416,000000,8.14801,8.14801,8.0789,8.11439,543215.06638189,0
+AEP.US,D,19900417,000000,8.0789,8.11439,8.0789,8.0789,662236.93826287,0
+AEP.US,D,19900418,000000,8.0789,8.11439,8.04569,8.0789,1793873.5303994,0
+AEP.US,D,19900419,000000,8.04569,8.11439,8.0099,8.0789,1043224.7334442,0
+AEP.US,D,19900420,000000,8.0789,8.11439,7.98218,8.0789,2099201.5196427,0
+AEP.US,D,19900423,000000,8.04569,8.0789,7.98218,7.98218,1276296.855203,0
+AEP.US,D,19900424,000000,7.98218,8.0099,7.90787,7.94129,173251.92183447,0
+AEP.US,D,19900425,000000,7.94129,7.98218,7.90787,7.90787,310914.06995119,0
+AEP.US,D,19900426,000000,7.94129,7.98218,7.90787,7.94129,280928.68862454,0
+AEP.US,D,19900427,000000,7.94129,7.98218,7.90787,7.90787,300043.03399338,0
+AEP.US,D,19900430,000000,7.90787,7.94129,7.87829,7.87829,968024.75421898,0
+AEP.US,D,19900501,000000,7.90787,7.94129,7.87829,7.87829,239752.8341989,0
+AEP.US,D,19900502,000000,7.87829,7.94129,7.87829,7.94129,691754.35435082,0
+AEP.US,D,19900503,000000,7.90787,7.94129,7.84319,7.90787,776130.5215173,0
+AEP.US,D,19900504,000000,7.97569,8.00499,7.93461,7.97569,1445043.0856416,0
+AEP.US,D,19900507,000000,7.90473,7.97569,7.871,7.93461,1964954.5004526,0
+AEP.US,D,19900508,000000,7.93461,8.00499,7.90473,8.00499,633494.71676595,0
+AEP.US,D,19900509,000000,7.97569,8.03812,7.97569,8.03812,451384.0095,0
+AEP.US,D,19900510,000000,8.03812,8.10672,8.03812,8.10672,273006.85098618,0
+AEP.US,D,19900511,000000,8.17986,8.28318,8.14093,8.21073,515239.90095011,0
+AEP.US,D,19900514,000000,8.2528,8.35424,8.21073,8.31443,564964.25950767,0
+AEP.US,D,19900515,000000,8.28318,8.31443,8.2528,8.31443,359396.28599474,0
+AEP.US,D,19900516,000000,8.28318,8.31443,8.28318,8.31443,303768.4442196,0
+AEP.US,D,19900517,000000,8.31443,8.35424,8.28318,8.28318,414089.21460824,0
+AEP.US,D,19900518,000000,8.28318,8.31443,8.2528,8.31443,504056.54906127,0
+AEP.US,D,19900521,000000,8.28318,8.31443,8.21073,8.2528,345259.6665235,0
+AEP.US,D,19900522,000000,8.21073,8.2528,8.0789,8.10672,414249.95049458,0
+AEP.US,D,19900523,000000,8.14093,8.14093,8.0789,8.10672,120418.64638688,0
+AEP.US,D,19900524,000000,8.0789,8.0789,7.93461,7.93461,438796.7618951,0
+AEP.US,D,19900525,000000,7.90473,7.97569,7.871,7.93461,357224.3168978,0
+AEP.US,D,19900529,000000,7.93461,7.97569,7.90473,7.97569,309363.68076911,0
+AEP.US,D,19900530,000000,8.00499,8.03812,7.97569,7.97569,295843.55463404,0
+AEP.US,D,19900531,000000,7.97569,8.03812,7.97569,8.00499,253426.57501014,0
+AEP.US,D,19900601,000000,8.0789,8.10672,8.03812,8.0789,438953.42851849,0
+AEP.US,D,19900604,000000,8.0789,8.28318,8.03812,8.2528,253118.32834205,0
+AEP.US,D,19900605,000000,8.31443,8.38481,8.28318,8.35424,693469.54868217,0
+AEP.US,D,19900606,000000,8.35424,8.35424,8.2528,8.28318,444855.89442034,0
+AEP.US,D,19900607,000000,8.2528,8.31443,8.2528,8.31443,294916.7799983,0
+AEP.US,D,19900608,000000,8.31443,8.31443,8.2528,8.2528,148853.63853145,0
+AEP.US,D,19900611,000000,8.21073,8.28318,8.21073,8.2528,241152.66065201,0
+AEP.US,D,19900612,000000,8.2528,8.31443,8.21073,8.31443,290093.68609262,0
+AEP.US,D,19900613,000000,8.35424,8.38481,8.2528,8.31443,266786.98257462,0
+AEP.US,D,19900614,000000,8.31443,8.31443,8.2528,8.2528,192206.54863271,0
+AEP.US,D,19900615,000000,8.21073,8.2528,8.21073,8.2528,607386.32571025,0
+AEP.US,D,19900618,000000,8.21073,8.2528,8.10672,8.14093,207897.62654899,0
+AEP.US,D,19900619,000000,8.10672,8.17986,8.10672,8.14093,112653.47537192,0
+AEP.US,D,19900620,000000,8.21073,8.21073,8.0789,8.10672,78003.701394458,0
+AEP.US,D,19900621,000000,8.14093,8.17986,8.10672,8.10672,169678.09165295,0
+AEP.US,D,19900622,000000,8.10672,8.17986,8.03812,8.0789,288852.56089438,0
+AEP.US,D,19900625,000000,8.03812,8.0789,7.93461,8.00499,264617.04810914,0
+AEP.US,D,19900626,000000,8.0789,8.14093,8.00499,8.00499,210075.69954035,0
+AEP.US,D,19900627,000000,8.00499,8.17986,8.00499,8.03812,334688.73870788,0
+AEP.US,D,19900628,000000,8.0789,8.14093,8.0789,8.10672,186919.55875131,0
+AEP.US,D,19900629,000000,8.0789,8.21073,8.03812,8.21073,344325.7706776,0
+AEP.US,D,19900702,000000,8.21073,8.21073,8.14093,8.17986,120575.31301027,0
+AEP.US,D,19900703,000000,8.17986,8.21073,8.14093,8.14093,90899.195667453,0
+AEP.US,D,19900705,000000,8.14093,8.21073,8.10672,8.14093,762919.65936606,0
+AEP.US,D,19900706,000000,8.14093,8.21073,8.10672,8.21073,192676.54850288,0
+AEP.US,D,19900709,000000,8.17986,8.21073,8.14093,8.21073,99751.8772045,0
+AEP.US,D,19900710,000000,8.17986,8.21073,8.10672,8.14093,733086.87539985,0
+AEP.US,D,19900711,000000,8.14093,8.14093,8.03812,8.10672,359396.28599474,0
+AEP.US,D,19900712,000000,8.0789,8.10672,8.03812,8.10672,265703.54131549,0
+AEP.US,D,19900713,000000,8.10672,8.14093,8.0789,8.10672,285126.13335241,0
+AEP.US,D,19900716,000000,8.14093,8.14093,8.10672,8.14093,427917.5874114,0
+AEP.US,D,19900717,000000,8.10672,8.14093,8.0789,8.14093,167972.05316322,0
+AEP.US,D,19900718,000000,8.10672,8.14093,8.03812,8.0789,354423.64667584,0
+AEP.US,D,19900719,000000,8.03812,8.10672,8.03812,8.10672,215360.65479029,0
+AEP.US,D,19900720,000000,8.0789,8.10672,8.0789,8.0789,289011.26214923,0
+AEP.US,D,19900723,000000,8.03812,8.0789,7.93461,7.97569,330960.27653444,0
+AEP.US,D,19900724,000000,7.97569,7.97569,7.90473,7.93461,241768.13667246,0
+AEP.US,D,19900725,000000,7.93461,8.00499,7.90473,7.93461,727339.04148991,0
+AEP.US,D,19900726,000000,7.97569,7.97569,7.90473,7.93461,242082.48723496,0
+AEP.US,D,19900727,000000,7.93461,7.97569,7.90473,7.93461,213646.47777467,0
+AEP.US,D,19900730,000000,7.90473,8.10672,7.90473,8.10672,401964.84566334,0
+AEP.US,D,19900731,000000,8.14093,8.2528,8.14093,8.2528,1196435.5352741,0
+AEP.US,D,19900801,000000,8.2528,8.35424,8.2528,8.35424,472205.4106743,0
+AEP.US,D,19900802,000000,8.28318,8.28318,8.14093,8.21073,433360.22660046,0
+AEP.US,D,19900803,000000,8.17986,8.17986,8.00499,8.14093,965072.50395231,0
+AEP.US,D,19900806,000000,8.03153,8.03153,7.85774,7.92714,383945.13202674,0
+AEP.US,D,19900807,000000,7.92714,7.99811,7.89116,7.92714,752045.57146103,0
+AEP.US,D,19900808,000000,7.92714,8.06446,7.89116,8.06446,466451.47286994,0
+AEP.US,D,19900809,000000,8.03153,8.06446,7.96301,8.03153,437549.53280243,0
+AEP.US,D,19900810,000000,7.99811,8.03153,7.96301,7.96301,2136803.5438869,0
+AEP.US,D,19900813,000000,7.96301,8.06446,7.96301,8.03153,198574.94514179,0
+AEP.US,D,19900814,000000,8.03153,8.06446,7.99811,8.03153,149942.16636926,0
+AEP.US,D,19900815,000000,8.03153,8.1026,8.03153,8.06446,226077.05875618,0
+AEP.US,D,19900816,000000,8.03153,8.06446,7.96301,7.99811,250472.290112,0
+AEP.US,D,19900817,000000,7.96301,8.03153,7.92714,7.92714,515239.90095011,0
+AEP.US,D,19900820,000000,7.96301,7.99811,7.92714,7.99811,176361.85604026,0
+AEP.US,D,19900821,000000,7.96301,7.99811,7.74872,7.85774,514620.35566673,0
+AEP.US,D,19900822,000000,7.85774,7.85774,7.67716,7.74872,387517.94489253,0
+AEP.US,D,19900823,000000,7.67716,7.67716,7.46464,7.50495,417507.39548211,0
+AEP.US,D,19900824,000000,7.53631,7.57543,7.33017,7.39406,485412.2035626,0
+AEP.US,D,19900827,000000,7.53631,7.60649,7.46464,7.50495,435841.45968123,0
+AEP.US,D,19900828,000000,7.46464,7.53631,7.43398,7.46464,263834.73230795,0
+AEP.US,D,19900829,000000,7.46464,7.57543,7.43398,7.46464,490845.68691003,0
+AEP.US,D,19900830,000000,7.46464,7.50495,7.43398,7.46464,373066.97485877,0
+AEP.US,D,19900831,000000,7.43398,7.50495,7.43398,7.46464,350072.5872718,0
+AEP.US,D,19900904,000000,7.43398,7.46464,7.39406,7.46464,407875.45009109,0
+AEP.US,D,19900905,000000,7.50495,7.53631,7.46464,7.53631,385493.48657735,0
+AEP.US,D,19900906,000000,7.53631,7.53631,7.46464,7.50495,171695.42875798,0
+AEP.US,D,19900907,000000,7.46464,7.64483,7.46464,7.57543,272539.90306323,0
+AEP.US,D,19900910,000000,7.60649,7.64483,7.50495,7.57543,274557.24016826,0
+AEP.US,D,19900911,000000,7.60649,7.67716,7.53631,7.53631,742874.47009854,0
+AEP.US,D,19900912,000000,7.60649,7.60649,7.46464,7.50495,330184.06462766,0
+AEP.US,D,19900913,000000,7.50495,7.50495,7.39406,7.43398,347588.30224382,0
+AEP.US,D,19900914,000000,7.43398,7.43398,7.33017,7.36379,643277.22488595,0
+AEP.US,D,19900917,000000,7.36379,7.43398,7.33017,7.39406,335623.65186951,0
+AEP.US,D,19900918,000000,7.39406,7.39406,7.33017,7.39406,314488.91744845,0
+AEP.US,D,19900919,000000,7.39406,7.50495,7.36379,7.43398,229189.02759344,0
+AEP.US,D,19900920,000000,7.39406,7.46464,7.36379,7.36379,268033.19435155,0
+AEP.US,D,19900921,000000,7.39406,7.46464,7.36379,7.46464,428076.28866626,0
+AEP.US,D,19900924,000000,7.46464,7.46464,7.33017,7.33017,169827.63706618,0
+AEP.US,D,19900925,000000,7.36379,7.39406,7.33017,7.36379,190655.1421349,0
+AEP.US,D,19900926,000000,7.36379,7.43398,7.36379,7.39406,226703.72524973,0
+AEP.US,D,19900927,000000,7.43398,7.53631,7.39406,7.46464,448742.04053291,0
+AEP.US,D,19900928,000000,7.43398,7.46464,7.36379,7.46464,305168.27067271,0
+AEP.US,D,19901001,000000,7.43398,7.67716,7.43398,7.67716,558287.61633051,0
+AEP.US,D,19901002,000000,7.67716,7.74872,7.57543,7.60649,268344.49296685,0
+AEP.US,D,19901003,000000,7.60649,7.71688,7.50495,7.57543,342456.96167006,0
+AEP.US,D,19901004,000000,7.53631,7.71688,7.50495,7.67716,170453.28624399,0
+AEP.US,D,19901005,000000,7.60649,7.74872,7.57543,7.71688,186615.38134616,0
+AEP.US,D,19901008,000000,7.74872,7.89116,7.74872,7.85774,186919.55875131,0
+AEP.US,D,19901009,000000,7.81891,7.81891,7.71688,7.71688,137514.63733495,0
+AEP.US,D,19901010,000000,7.71688,7.78794,7.64483,7.67716,239131.25428404,0
+AEP.US,D,19901011,000000,7.71688,7.74872,7.57543,7.64483,192362.19794036,0
+AEP.US,D,19901012,000000,7.67716,7.99811,7.67716,7.81891,539327.90295359,0
+AEP.US,D,19901015,000000,7.81891,8.1026,7.78794,7.85774,505145.07689908,0
+AEP.US,D,19901016,000000,7.85774,7.85774,7.67716,7.67716,307188.65972495,0
+AEP.US,D,19901017,000000,7.67716,7.89116,7.64483,7.81891,426521.83022123,0
+AEP.US,D,19901018,000000,7.81891,7.92714,7.81891,7.89116,617639.85101613,0
+AEP.US,D,19901019,000000,7.96301,8.1026,7.92714,8.1026,426677.47952888,0
+AEP.US,D,19901022,000000,8.03153,8.1026,7.96301,8.1026,562486.0783741,0
+AEP.US,D,19901023,000000,8.06446,8.06446,7.99811,7.99811,284655.11616651,0
+AEP.US,D,19901024,000000,7.96301,8.03153,7.89116,7.99811,505145.07689908,0
+AEP.US,D,19901025,000000,7.99811,7.99811,7.89116,7.92714,233846.29903409,0
+AEP.US,D,19901026,000000,7.89116,7.96301,7.81891,7.85774,118245.6599742,0
+AEP.US,D,19901029,000000,7.89116,7.99811,7.78794,7.81891,423876.80930692,0
+AEP.US,D,19901030,000000,7.81891,7.96301,7.81891,7.89116,242549.43515791,0
+AEP.US,D,19901031,000000,7.92714,7.96301,7.89116,7.89116,527671.49924737,0
+AEP.US,D,19901101,000000,7.92714,8.06446,7.92714,8.06446,347427.56635749,0
+AEP.US,D,19901102,000000,8.06446,8.17544,8.03153,8.17544,2743717.8350954,0
+AEP.US,D,19901105,000000,8.12904,8.19952,8.12904,8.19952,1255015.6273159,0
+AEP.US,D,19901106,000000,8.12904,8.19952,8.12904,8.16915,555797.22740811,0
+AEP.US,D,19901107,000000,8.12904,8.16915,7.94768,7.94768,348207.84752722,0
+AEP.US,D,19901108,000000,7.94768,8.01767,7.87829,7.94768,404766.53320104,0
+AEP.US,D,19901109,000000,7.98739,8.09532,7.94768,8.05994,225767.79477235,0
+AEP.US,D,19901112,000000,8.01767,8.19952,8.01767,8.19952,474375.34513977,0
+AEP.US,D,19901113,000000,8.12904,8.19952,8.05994,8.09532,324123.91478668,0
+AEP.US,D,19901114,000000,8.09532,8.16915,8.05994,8.12904,413783.00257163,0
+AEP.US,D,19901115,000000,8.12904,8.12904,7.98739,8.09532,241152.66065201,0
+AEP.US,D,19901116,000000,8.12904,8.19952,8.09532,8.16915,532024.59328289,0
+AEP.US,D,19901119,000000,8.19952,8.19952,8.09532,8.12904,254354.36696162,0
+AEP.US,D,19901120,000000,8.12904,8.12904,8.01767,8.05994,432115.03213926,0
+AEP.US,D,19901121,000000,8.09532,8.12904,8.01767,8.12904,211944.50854788,0
+AEP.US,D,19901123,000000,8.09532,8.16915,8.09532,8.12904,126946.76146654,0
+AEP.US,D,19901126,000000,8.09532,8.12904,8.05994,8.09532,217066.69328001,0
+AEP.US,D,19901127,000000,8.09532,8.16915,8.05994,8.12904,277976.43835788,0
+AEP.US,D,19901128,000000,8.16915,8.16915,8.09532,8.09532,339198.49936678,0
+AEP.US,D,19901129,000000,8.09532,8.12904,8.01767,8.05994,307810.23963982,0
+AEP.US,D,19901130,000000,8.05994,8.16915,8.05994,8.12904,466451.47286994,0
+AEP.US,D,19901203,000000,8.16915,8.27531,8.16915,8.27531,324903.17864068,0
+AEP.US,D,19901204,000000,8.30735,8.34992,8.27531,8.34992,459614.09380646,0
+AEP.US,D,19901205,000000,8.34992,8.34992,8.27531,8.34992,405856.07835459,0
+AEP.US,D,19901206,000000,8.34992,8.4491,8.23825,8.27531,606295.76324095,0
+AEP.US,D,19901207,000000,8.30735,8.30735,8.16915,8.19952,596506.1339108,0
+AEP.US,D,19901210,000000,8.19952,8.23825,8.12904,8.16915,414401.53053928,0
+AEP.US,D,19901211,000000,8.16915,8.16915,8.05994,8.12904,284968.44941328,0
+AEP.US,D,19901212,000000,8.12904,8.19952,8.09532,8.16915,345259.6665235,0
+AEP.US,D,19901213,000000,8.16915,8.16915,8.09532,8.09532,182101.55142432,0
+AEP.US,D,19901214,000000,8.05994,8.09532,7.94768,8.01767,204015.54969937,0
+AEP.US,D,19901217,000000,7.98739,8.01767,7.94768,7.98739,448273.05797848,0
+AEP.US,D,19901218,000000,7.98739,8.27531,7.98739,8.19952,372760.76282216,0
+AEP.US,D,19901219,000000,8.23825,8.23825,8.01767,8.09532,338884.14880427,0
+AEP.US,D,19901220,000000,8.05994,8.09532,7.94768,8.01767,364829.76934218,0
+AEP.US,D,19901221,000000,8.05994,8.09532,7.94768,8.01767,539172.25364594,0
+AEP.US,D,19901224,000000,8.05994,8.09532,8.01767,8.01767,252343.13375102,0
+AEP.US,D,19901226,000000,8.01767,8.05994,7.98739,8.01767,97114.99481608,0
+AEP.US,D,19901227,000000,8.05994,8.05994,7.98739,8.05994,382083.44422936,0
+AEP.US,D,19901228,000000,8.01767,8.05994,7.98739,7.98739,293201.58566693,0
+AEP.US,D,19901231,000000,8.01767,8.05994,7.98739,8.05994,164237.48709537,0
+AEP.US,D,19910102,000000,8.05994,8.09532,7.98739,7.98739,224211.30169586,0
+AEP.US,D,19910103,000000,8.01767,8.01767,7.94768,7.94768,372760.76282216,0
+AEP.US,D,19910104,000000,7.94768,8.01767,7.91376,7.98739,521304.12005404,0
+AEP.US,D,19910107,000000,7.94768,7.98739,7.91376,7.91376,299108.12083174,0
+AEP.US,D,19910108,000000,7.91376,8.01767,7.91376,8.01767,688491.8227846,0
+AEP.US,D,19910109,000000,8.05994,8.12904,7.80829,7.83641,610178.85740631,0
+AEP.US,D,19910110,000000,7.87829,7.94768,7.87829,7.94768,310763.50722221,0
+AEP.US,D,19910111,000000,7.91376,7.98739,7.91376,7.98739,139064.0092013,0
+AEP.US,D,19910114,000000,7.91376,7.94768,7.83641,7.94768,488981.96448118,0
+AEP.US,D,19910115,000000,7.87829,7.91376,7.80829,7.87829,161754.21938312,0
+AEP.US,D,19910116,000000,7.83641,7.91376,7.80829,7.83641,227943.83313224,0
+AEP.US,D,19910117,000000,7.94768,8.05994,7.91376,7.94768,445166.17571991,0
+AEP.US,D,19910118,000000,7.98739,8.01767,7.87829,7.94768,575375.46875268,0
+AEP.US,D,19910121,000000,7.91376,8.01767,7.91376,8.01767,378508.5967321,0
+AEP.US,D,19910122,000000,8.01767,8.01767,7.87829,7.91376,968800.96612574,0
+AEP.US,D,19910123,000000,7.91376,7.91376,7.83641,7.91376,245657.33473222,0
+AEP.US,D,19910124,000000,7.91376,7.91376,7.87829,7.91376,635506.96729229,0
+AEP.US,D,19910125,000000,7.91376,7.91376,7.83641,7.87829,272852.21899427,0
+AEP.US,D,19910128,000000,7.87829,7.87829,7.83641,7.87829,217844.93981826,0
+AEP.US,D,19910129,000000,7.87829,7.91376,7.83641,7.87829,398865.08461492,0
+AEP.US,D,19910130,000000,7.87829,7.91376,7.87829,7.91376,245353.15732708,0
+AEP.US,D,19910131,000000,7.91376,7.94768,7.87829,7.91376,606763.72847965,0
+AEP.US,D,19910201,000000,7.94768,7.94768,7.87829,7.91376,2111939.3299766,0
+AEP.US,D,19910204,000000,7.94129,8.05256,7.90473,7.94129,980763.58186858,0
+AEP.US,D,19910205,000000,7.871,7.94129,7.8309,7.90473,696730.04561693,0
+AEP.US,D,19910206,000000,7.94129,8.05256,7.90473,8.01767,571644.97194776,0
+AEP.US,D,19910207,000000,8.05256,8.27531,8.01767,8.19952,1218497.044331,0
+AEP.US,D,19910208,000000,8.16128,8.34992,8.16128,8.30735,998320.41684518,0
+AEP.US,D,19910211,000000,8.27531,8.49589,8.23825,8.41922,679945.35328416,0
+AEP.US,D,19910212,000000,8.41922,8.49589,8.38481,8.38481,476553.41813114,0
+AEP.US,D,19910213,000000,8.34992,8.60657,8.34992,8.60657,439262.69250231,0
+AEP.US,D,19910214,000000,8.56431,8.67597,8.49589,8.53216,282326.48044618,0
+AEP.US,D,19910215,000000,8.53216,8.56431,8.41922,8.45559,502347.45862434,0
+AEP.US,D,19910219,000000,8.45559,8.53216,8.41922,8.53216,364215.31063747,0
+AEP.US,D,19910220,000000,8.49589,8.49589,8.41922,8.45559,252497.76574292,0
+AEP.US,D,19910221,000000,8.41922,8.45559,8.38481,8.45559,253426.57501014,0
+AEP.US,D,19910222,000000,8.45559,8.49589,8.38481,8.45559,289318.49150158,0
+AEP.US,D,19910225,000000,8.49589,8.56431,8.23825,8.49589,582675.72647617,0
+AEP.US,D,19910226,000000,8.49589,8.53216,8.41922,8.41922,236805.67051092,0
+AEP.US,D,19910227,000000,8.41922,8.45559,8.38481,8.38481,192054.96858801,0
+AEP.US,D,19910228,000000,8.38481,8.41922,8.34992,8.38481,218777.81834842,0
+AEP.US,D,19910301,000000,8.34992,8.41922,8.30735,8.41922,433509.77201369,0
+AEP.US,D,19910304,000000,8.41922,8.49589,8.38481,8.41922,421705.85752572,0
+AEP.US,D,19910305,000000,8.41922,8.45559,8.38481,8.45559,222194.98190656,0
+AEP.US,D,19910306,000000,8.41922,8.45559,8.38481,8.41922,325833.00522363,0
+AEP.US,D,19910307,000000,8.41922,8.45559,8.41922,8.41922,224211.30169586,0
+AEP.US,D,19910308,000000,8.41922,8.45559,8.38481,8.41922,462414.76402842,0
+AEP.US,D,19910311,000000,8.41922,8.45559,8.38481,8.41922,404303.65454104,0
+AEP.US,D,19910312,000000,8.41922,8.49589,8.38481,8.38481,406478.67558518,0
+AEP.US,D,19910313,000000,8.38481,8.45559,8.30735,8.34992,370275.46047845,0
+AEP.US,D,19910314,000000,8.34992,8.41922,8.27531,8.34992,513533.86246039,0
+AEP.US,D,19910315,000000,8.38481,8.38481,8.30735,8.34992,572264.51723116,0
+AEP.US,D,19910318,000000,8.30735,8.34992,8.16128,8.19952,380837.23245243,0
+AEP.US,D,19910319,000000,8.12904,8.19952,8.12904,8.12904,264149.08287046,0
+AEP.US,D,19910320,000000,8.08913,8.16128,8.01767,8.12904,748629.42521863,0
+AEP.US,D,19910321,000000,8.16128,8.19952,8.12904,8.19952,406164.32502268,0
+AEP.US,D,19910322,000000,8.16128,8.30735,8.16128,8.30735,170453.28624399,0
+AEP.US,D,19910325,000000,8.30735,8.45559,8.30735,8.41922,610178.85740631,0
+AEP.US,D,19910326,000000,8.41922,8.60657,8.38481,8.60657,280309.14334116,0
+AEP.US,D,19910327,000000,8.60657,8.60657,8.49589,8.53216,329873.7833281,0
+AEP.US,D,19910328,000000,8.53216,8.60657,8.53216,8.56431,332515.7522952,0
+AEP.US,D,19910401,000000,8.60657,8.64353,8.56431,8.56431,648250.88152058,0
+AEP.US,D,19910402,000000,8.56431,8.67597,8.56431,8.67597,289786.45674027,0
+AEP.US,D,19910403,000000,8.64353,8.67597,8.60657,8.64353,389383.70195285,0
+AEP.US,D,19910404,000000,8.67597,8.67597,8.60657,8.67597,268344.49296685,0
+AEP.US,D,19910405,000000,8.67597,8.67597,8.60657,8.60657,225457.51347279,0
+AEP.US,D,19910408,000000,8.64353,8.75274,8.60657,8.75274,225301.86416514,0
+AEP.US,D,19910409,000000,8.75274,8.75274,8.67597,8.75274,578485.40295846,0
+AEP.US,D,19910410,000000,8.75274,8.7895,8.71234,8.71234,319770.82075118,0
+AEP.US,D,19910411,000000,8.75274,8.7895,8.71234,8.75274,286834.2064736,0
+AEP.US,D,19910412,000000,8.7895,8.7895,8.75274,8.7895,288230.98097951,0
+AEP.US,D,19910415,000000,8.7895,8.93017,8.75274,8.82233,374001.88802041,0
+AEP.US,D,19910416,000000,8.7895,8.82233,8.71234,8.82233,398091.92465535,0
+AEP.US,D,19910417,000000,8.82233,8.93017,8.82233,8.90136,619816.90669176,0
+AEP.US,D,19910418,000000,8.90136,8.90136,8.82233,8.82233,1022564.0681563,0
+AEP.US,D,19910419,000000,8.75274,8.82233,8.71234,8.82233,337798.67291367,0
+AEP.US,D,19910422,000000,8.82233,8.82233,8.71234,8.75274,303144.82967327,0
+AEP.US,D,19910423,000000,8.75274,8.7895,8.56431,8.60657,336555.51308394,0
+AEP.US,D,19910424,000000,8.64353,8.67597,8.60657,8.64353,282951.11230825,0
+AEP.US,D,19910425,000000,8.64353,8.64353,8.60657,8.60657,227793.27040328,0
+AEP.US,D,19910426,000000,8.60657,8.71234,8.60657,8.71234,206963.73070309,0
+AEP.US,D,19910429,000000,8.67597,8.71234,8.64353,8.64353,228256.14906328,0
+AEP.US,D,19910430,000000,8.67597,8.75274,8.64353,8.71234,266011.78798357,0
+AEP.US,D,19910501,000000,8.75274,8.86313,8.71234,8.82233,510582.62950946,0
+AEP.US,D,19910502,000000,8.82233,8.82233,8.71234,8.7895,773802.9031127,0
+AEP.US,D,19910503,000000,8.75274,8.7895,8.71234,8.75274,665031.50459041,0
+AEP.US,D,19910506,000000,8.70694,8.74733,8.62908,8.62908,276421.97991285,0
+AEP.US,D,19910507,000000,8.70694,8.70694,8.62908,8.6687,543215.06638189,0
+AEP.US,D,19910508,000000,8.6687,8.70694,8.62908,8.70694,476246.18877878,0
+AEP.US,D,19910509,000000,8.6687,8.74733,8.6687,8.70694,244567.78957867,0
+AEP.US,D,19910510,000000,8.70694,8.70694,8.55644,8.55644,232138.2259129,0
+AEP.US,D,19910513,000000,8.59221,8.62908,8.4431,8.52233,534975.82623381,0
+AEP.US,D,19910514,000000,8.48251,8.48251,8.36634,8.4431,370891.95381463,0
+AEP.US,D,19910515,000000,8.4431,8.52233,8.40594,8.48251,409898.89109054,0
+AEP.US,D,19910516,000000,8.52233,8.59221,8.48251,8.55644,197959.46912134,0
+AEP.US,D,19910517,000000,8.59221,8.70694,8.55644,8.70694,432115.03213926,0
+AEP.US,D,19910520,000000,8.6687,8.6687,8.62908,8.6687,193446.65651523,0
+AEP.US,D,19910521,000000,8.6687,8.78587,8.62908,8.74733,397308.59153843,0
+AEP.US,D,19910522,000000,8.70694,8.74733,8.70694,8.74733,205107.12948439,0
+AEP.US,D,19910523,000000,8.74733,8.81673,8.70694,8.74733,316506.25455347,0
+AEP.US,D,19910524,000000,8.78587,8.78587,8.70694,8.70694,216910.02665663,0
+AEP.US,D,19910528,000000,8.74733,8.78587,8.70694,8.78587,346344.12509836,0
+AEP.US,D,19910529,000000,8.74733,8.78587,8.70694,8.70694,735886.52830608,0
+AEP.US,D,19910530,000000,8.70694,8.74733,8.62908,8.70694,310294.52466779,0
+AEP.US,D,19910531,000000,8.70694,8.70694,8.59221,8.62908,299415.35018409,0
+AEP.US,D,19910603,000000,8.62908,8.6687,8.59221,8.62908,220168.48895991,0
+AEP.US,D,19910604,000000,8.62908,8.6687,8.62908,8.6687,201216.91410888,0
+AEP.US,D,19910605,000000,8.62908,8.70694,8.59221,8.62908,617639.85101613,0
+AEP.US,D,19910606,000000,8.62908,8.6687,8.52233,8.52233,589205.87618731,0
+AEP.US,D,19910607,000000,8.52233,8.55644,8.4431,8.48251,308428.76760747,0
+AEP.US,D,19910610,000000,8.52233,8.55644,8.48251,8.48251,281087.3898794,0
+AEP.US,D,19910611,000000,8.48251,8.52233,8.4431,8.48251,478884.08848293,0
+AEP.US,D,19910612,000000,8.48251,8.52233,8.4431,8.48251,241924.80329584,0
+AEP.US,D,19910613,000000,8.4431,8.55644,8.4431,8.55644,438641.11258745,0
+AEP.US,D,19910614,000000,8.55644,8.6687,8.52233,8.6687,423412.91333118,0
+AEP.US,D,19910617,000000,8.6687,8.6687,8.59221,8.59221,114516.18048503,0
+AEP.US,D,19910618,000000,8.59221,8.59221,8.4431,8.4431,435841.45968123,0
+AEP.US,D,19910619,000000,8.4431,8.52233,8.4431,8.48251,258087.91571375,0
+AEP.US,D,19910620,000000,8.52233,8.59221,8.40594,8.40594,623697.96622564,0
+AEP.US,D,19910621,000000,8.40594,8.48251,8.40594,8.48251,485566.83555451,0
+AEP.US,D,19910624,000000,8.4431,8.48251,8.40594,8.4431,205410.2895738,0
+AEP.US,D,19910625,000000,8.48251,8.55644,8.4431,8.48251,190966.4407502,0
+AEP.US,D,19910626,000000,8.4431,8.55644,8.4431,8.48251,264304.73217811,0
+AEP.US,D,19910627,000000,8.55644,8.55644,8.48251,8.52233,164082.85510345,0
+AEP.US,D,19910628,000000,8.48251,8.52233,8.40594,8.52233,279993.77546291,0
+AEP.US,D,19910701,000000,8.52233,8.59221,8.52233,8.59221,328631.64081412,0
+AEP.US,D,19910702,000000,8.59221,8.62908,8.55644,8.55644,236957.25055562,0
+AEP.US,D,19910703,000000,8.55644,8.59221,8.48251,8.52233,179625.40492222,0
+AEP.US,D,19910705,000000,8.55644,8.55644,8.48251,8.55644,116532.50027432,0
+AEP.US,D,19910708,000000,8.55644,8.59221,8.48251,8.55644,658349.77483457,0
+AEP.US,D,19910709,000000,8.52233,8.55644,8.48251,8.52233,332826.03359477,0
+AEP.US,D,19910710,000000,8.55644,8.62908,8.55644,8.59221,342617.69755639,0
+AEP.US,D,19910711,000000,8.55644,8.6687,8.55644,8.59221,280460.72338586,0
+AEP.US,D,19910712,000000,8.62908,8.70694,8.59221,8.70694,346189.49310645,0
+AEP.US,D,19910715,000000,8.70694,8.70694,8.62908,8.6687,279841.17810246,0
+AEP.US,D,19910716,000000,8.6687,8.70694,8.62908,8.6687,246587.16131518,0
+AEP.US,D,19910717,000000,8.6687,8.70694,8.59221,8.62908,221724.98203641,0
+AEP.US,D,19910718,000000,8.62908,8.62908,8.59221,8.59221,209301.52226504,0
+AEP.US,D,19910719,000000,8.62908,8.6687,8.59221,8.6687,394825.32382618,0
+AEP.US,D,19910722,000000,8.62908,8.74733,8.62908,8.6687,409431.94316759,0
+AEP.US,D,19910723,000000,8.70694,8.70694,8.62908,8.70694,259334.12749068,0
+AEP.US,D,19910724,000000,8.70694,8.74733,8.6687,8.74733,383478.18410379,0
+AEP.US,D,19910725,000000,8.74733,8.81673,8.74733,8.78587,426677.47952888,0
+AEP.US,D,19910726,000000,8.81673,8.89469,8.74733,8.89469,609870.61073822,0
+AEP.US,D,19910729,000000,8.85566,8.89469,8.81673,8.89469,240525.99415847,0
+AEP.US,D,19910730,000000,8.85566,8.93017,8.85566,8.89469,217689.29051061,0
+AEP.US,D,19910731,000000,8.93017,8.93017,8.85566,8.89469,167502.05329306,0
+AEP.US,D,19910801,000000,8.93017,8.97116,8.85566,8.89469,302218.05503752,0
+AEP.US,D,19910802,000000,8.97116,9.01068,8.93017,9.01068,1195809.8860963,0
+AEP.US,D,19910805,000000,8.95985,8.95985,8.84927,8.95985,928564.09412468,0
+AEP.US,D,19910806,000000,8.91896,8.99848,8.91896,8.99848,868578.07173535,0
+AEP.US,D,19910807,000000,8.95985,9.07565,8.95985,9.03574,728428.58664346,0
+AEP.US,D,19910808,000000,9.03574,9.07565,8.95985,9.03574,477951.20995277,0
+AEP.US,D,19910809,000000,9.03574,9.15232,9.03574,9.07565,392963.6360288,0
+AEP.US,D,19910812,000000,9.07565,9.11409,9.03574,9.11409,344009.38548361,0
+AEP.US,D,19910813,000000,9.07565,9.15232,9.03574,9.11409,358308.77547267,0
+AEP.US,D,19910814,000000,9.15232,9.15232,9.07565,9.11409,294916.7799983,0
+AEP.US,D,19910815,000000,9.11409,9.19282,9.11409,9.15232,364677.17198173,0
+AEP.US,D,19910816,000000,9.19282,9.19282,9.03574,9.03574,507320.09794324,0
+AEP.US,D,19910819,000000,8.91896,9.03574,8.88928,8.91896,206499.83472735,0
+AEP.US,D,19910820,000000,8.95985,9.03574,8.91896,8.99848,491780.60007167,0
+AEP.US,D,19910821,000000,9.07565,9.19282,9.07565,9.19282,505299.708891,0
+AEP.US,D,19910822,000000,9.23046,9.23046,9.15232,9.23046,449979.09646822,0
+AEP.US,D,19910823,000000,9.19282,9.26812,9.07565,9.15232,509651.78561077,0
+AEP.US,D,19910826,000000,9.15232,9.19282,9.15232,9.19282,413004.75603338,0
+AEP.US,D,19910827,000000,9.15232,9.23046,9.15232,9.23046,166723.80675481,0
+AEP.US,D,19910828,000000,9.23046,9.23046,9.19282,9.23046,133006.91130752,0
+AEP.US,D,19910829,000000,9.23046,9.23046,9.19282,9.19282,197959.46912134,0
+AEP.US,D,19910830,000000,9.19282,9.23046,9.15232,9.23046,179778.00228267,0
+AEP.US,D,19910903,000000,9.23046,9.26812,9.19282,9.19282,220641.54077727,0
+AEP.US,D,19910904,000000,9.19282,9.23046,9.11409,9.19282,389538.33394477,0
+AEP.US,D,19910905,000000,9.15232,9.15232,9.11409,9.15232,184591.94034672,0
+AEP.US,D,19910906,000000,9.15232,9.26812,9.11409,9.19282,479038.72047485,0
+AEP.US,D,19910909,000000,9.19282,9.26812,9.19282,9.26812,254205.83886413,0
+AEP.US,D,19910910,000000,9.26812,9.26812,9.19282,9.23046,356601.7196672,0
+AEP.US,D,19910911,000000,9.26812,9.26812,9.19282,9.26812,587030.85514316,0
+AEP.US,D,19910912,000000,9.26812,9.26812,9.19282,9.19282,254053.24150368,0
+AEP.US,D,19910913,000000,9.23046,9.23046,9.19282,9.23046,301128.50988397,0
+AEP.US,D,19910916,000000,9.23046,9.26812,9.19282,9.26812,261968.97524763,0
+AEP.US,D,19910917,000000,9.23046,9.26812,9.23046,9.26812,168740.1265441,0
+AEP.US,D,19910918,000000,9.23046,9.30714,9.23046,9.30714,247522.07447681,0
+AEP.US,D,19910919,000000,9.26812,9.30714,9.23046,9.30714,239131.25428404,0
+AEP.US,D,19910920,000000,9.30714,9.30714,9.11409,9.11409,867804.91177579,0
+AEP.US,D,19910923,000000,9.15232,9.23046,9.11409,9.19282,179467.7209831,0
+AEP.US,D,19910924,000000,9.23046,9.26812,9.19282,9.23046,276421.97991285,0
+AEP.US,D,19910925,000000,9.26812,9.30714,9.19282,9.19282,490229.19357385,0
+AEP.US,D,19910926,000000,9.19282,9.34617,9.15232,9.34617,1004850.5665563,0
+AEP.US,D,19910927,000000,9.30714,9.38352,9.30714,9.30714,336402.9157235,0
+AEP.US,D,19910930,000000,9.34617,9.38352,9.30714,9.38352,540884.39603008,0
+AEP.US,D,19911001,000000,9.38352,9.42186,9.34617,9.42186,488207.78720587,0
+AEP.US,D,19911002,000000,9.42186,9.46216,9.38352,9.46216,560771.90135848,0
+AEP.US,D,19911003,000000,9.38352,9.53785,9.38352,9.53785,1088604.1364922,0
+AEP.US,D,19911004,000000,9.49557,9.5752,9.46216,9.49557,419530.83648157,0
+AEP.US,D,19911007,000000,9.46216,9.49557,9.42186,9.49557,253274.99496543,0
+AEP.US,D,19911008,000000,9.49557,9.49557,9.42186,9.46216,447654.53001083,0
+AEP.US,D,19911009,000000,9.46216,9.46216,9.34617,9.38352,335931.89853761,0
+AEP.US,D,19911010,000000,9.38352,9.42186,9.26812,9.26812,380056.95128271,0
+AEP.US,D,19911011,000000,9.34617,9.34617,9.26812,9.34617,1170330.1961657,0
+AEP.US,D,19911014,000000,9.34617,9.46216,9.30714,9.46216,590914.96662425,0
+AEP.US,D,19911015,000000,9.46216,9.5752,9.42186,9.53785,1028005.6900296,0
+AEP.US,D,19911016,000000,9.53785,9.5752,9.49557,9.53785,415952.9370371,0
+AEP.US,D,19911017,000000,9.49557,9.53785,9.46216,9.49557,513223.58116082,0
+AEP.US,D,19911018,000000,9.49557,9.53785,9.46216,9.53785,347275.98631279,0
+AEP.US,D,19911021,000000,9.49557,9.53785,9.42186,9.49557,234005.00028896,0
+AEP.US,D,19911022,000000,9.46216,9.49557,9.46216,9.49557,241768.13667246,0
+AEP.US,D,19911023,000000,9.49557,9.49557,9.46216,9.49557,148076.40930893,0
+AEP.US,D,19911024,000000,9.46216,9.49557,9.46216,9.46216,225301.86416514,0
+AEP.US,D,19911025,000000,9.49557,9.49557,9.46216,9.49557,156474.35071186,0
+AEP.US,D,19911028,000000,9.49557,9.61255,9.46216,9.61255,392963.6360288,0
+AEP.US,D,19911029,000000,9.61255,9.72264,9.5752,9.68627,340594.25655695,0
+AEP.US,D,19911030,000000,9.65678,9.68627,9.61255,9.68627,401350.38695863,0
+AEP.US,D,19911031,000000,9.68627,9.68627,9.65678,9.65678,328004.97432057,0
+AEP.US,D,19911101,000000,9.68627,9.72264,9.65678,9.68627,418752.58994331,0
+AEP.US,D,19911104,000000,9.64106,9.68136,9.52605,9.56537,602256.00245221,0
+AEP.US,D,19911105,000000,9.56537,9.56537,9.40711,9.44741,649337.37472693,0
+AEP.US,D,19911106,000000,9.44741,9.60076,9.40711,9.60076,760278.70771469,0
+AEP.US,D,19911107,000000,9.68136,9.91929,9.64106,9.91929,934770.73743168,0
+AEP.US,D,19911108,000000,9.91929,9.95565,9.79342,9.87697,2098424.2904202,0
+AEP.US,D,19911111,000000,9.87697,9.87697,9.75705,9.79342,148231.04130085,0
+AEP.US,D,19911112,000000,9.87697,9.95565,9.75705,9.95565,1072752.3226896,0
+AEP.US,D,19911113,000000,9.84061,9.95565,9.79342,9.95565,239131.25428404,0
+AEP.US,D,19911114,000000,9.95565,9.95565,9.84061,9.91929,190341.80888813,0
+AEP.US,D,19911115,000000,9.87697,9.91929,9.56537,9.56537,459924.37510602,0
+AEP.US,D,19911118,000000,9.60076,9.75705,9.52605,9.71773,473912.46647977,0
+AEP.US,D,19911119,000000,9.71773,9.71773,9.56537,9.60076,190498.47551151,0
+AEP.US,D,19911120,000000,9.60076,9.71773,9.56537,9.64106,522703.94650715,0
+AEP.US,D,19911121,000000,9.60076,9.64106,9.52605,9.56537,254672.78678708,0
+AEP.US,D,19911122,000000,9.56537,9.60076,9.40711,9.44741,433982.82383106,0
+AEP.US,D,19911125,000000,9.48575,9.48575,9.40711,9.40711,378200.35006401,0
+AEP.US,D,19911126,000000,9.44741,9.60076,9.40711,9.60076,613441.38897254,0
+AEP.US,D,19911127,000000,9.60076,9.87697,9.56537,9.84061,653064.81958463,0
+AEP.US,D,19911129,000000,9.84061,9.91929,9.84061,9.87697,496910.92332969,0
+AEP.US,D,19911202,000000,9.95565,10.1492,9.91929,10.1492,914569.89885651,0
+AEP.US,D,19911203,000000,10.1109,10.1492,9.99399,10.0716,806268.50020438,0
+AEP.US,D,19911204,000000,10.0332,10.1109,9.99399,10.0332,630377.66135001,0
+AEP.US,D,19911205,000000,9.99399,10.0332,9.91929,9.99399,277353.84112728,0
+AEP.US,D,19911206,000000,9.99399,10.2642,9.99399,10.2269,797417.8532988,0
+AEP.US,D,19911209,000000,10.2269,10.3026,10.1886,10.2642,308428.76760747,0
+AEP.US,D,19911210,000000,10.2269,10.2642,10.1492,10.1492,1162247.622641,0
+AEP.US,D,19911211,000000,10.1492,10.2269,10.0716,10.2269,752980.48462266,0
+AEP.US,D,19911212,000000,10.2642,10.2642,10.1886,10.2269,239288.93822316,0
+AEP.US,D,19911213,000000,10.2269,10.2642,10.1109,10.1886,440970.76562352,0
+AEP.US,D,19911216,000000,10.1492,10.1886,10.0332,10.0716,362505.20288479,0
+AEP.US,D,19911217,000000,10.0716,10.0716,9.91929,9.95565,152270.80208959,0
+AEP.US,D,19911218,000000,9.91929,9.95565,9.84061,9.91929,253577.13773911,0
+AEP.US,D,19911219,000000,9.91929,10.0716,9.91929,10.0716,400107.22712891,0
+AEP.US,D,19911220,000000,10.3026,10.3026,10.1886,10.2642,1062963.7106751,0
+AEP.US,D,19911223,000000,10.2642,10.4658,10.2269,10.3803,268499.12495876,0
+AEP.US,D,19911224,000000,10.4658,10.5798,10.4658,10.5434,487741.85659867,0
+AEP.US,D,19911226,000000,10.5434,10.5434,10.4264,10.5011,222659.89519804,0
+AEP.US,D,19911227,000000,10.4658,10.5011,10.3429,10.4658,224836.95087367,0
+AEP.US,D,19911230,000000,10.4658,10.5011,10.3429,10.5011,423412.91333118,0
+AEP.US,D,19911231,000000,10.4658,10.6948,10.4658,10.6948,493330.98925375,0
+AEP.US,D,19920102,000000,10.6575,10.6948,10.5011,10.6191,353958.73338437,0
+AEP.US,D,19920103,000000,10.6191,10.6575,10.5011,10.6575,549579.39362801,0
+AEP.US,D,19920106,000000,10.6575,10.6948,10.5798,10.5798,418439.25669654,0
+AEP.US,D,19920107,000000,10.5798,10.6191,10.4658,10.5798,557818.63377608,0
+AEP.US,D,19920108,000000,10.5434,10.5798,10.5011,10.5798,394979.95581809,0
+AEP.US,D,19920109,000000,10.5798,10.5798,10.3429,10.4264,260106.27013451,0
+AEP.US,D,19920110,000000,10.4264,10.4658,10.2269,10.2642,541035.97607479,0
+AEP.US,D,19920113,000000,10.2642,10.2642,10.1886,10.2642,335311.33593848,0
+AEP.US,D,19920114,000000,10.2642,10.3803,10.2269,10.3429,255755.21073047,0
+AEP.US,D,19920115,000000,10.3429,10.3429,10.1492,10.1886,461791.14948208,0
+AEP.US,D,19920116,000000,10.1886,10.1886,9.99399,10.0332,510429.01483328,0
+AEP.US,D,19920117,000000,10.0332,10.0716,9.99399,10.0716,463814.59048153,0
+AEP.US,D,19920120,000000,10.0332,10.0716,9.87697,9.95565,417977.39535228,0
+AEP.US,D,19920121,000000,9.91929,10.0332,9.84061,10.0332,383326.60405909,0
+AEP.US,D,19920122,000000,10.0332,10.1492,9.95565,10.1492,709005.99460654,0
+AEP.US,D,19920123,000000,10.1492,10.1492,9.99399,10.0332,276110.68129755,0
+AEP.US,D,19920124,000000,10.0332,10.1492,9.99399,10.0716,332046.76974079,0
+AEP.US,D,19920127,000000,10.1109,10.1492,10.1109,10.1109,333913.54411685,0
+AEP.US,D,19920128,000000,10.1492,10.2642,10.1492,10.2269,247678.7411002,0
+AEP.US,D,19920129,000000,10.2269,10.2642,10.1109,10.1109,242239.15385835,0
+AEP.US,D,19920130,000000,10.1109,10.1492,10.0716,10.1109,414865.42651502,0
+AEP.US,D,19920131,000000,10.1109,10.1492,10.0332,10.1109,218934.48497181,0
+AEP.US,D,19920203,000000,10.0716,10.0716,9.95565,9.99399,1255943.4192675,0
+AEP.US,D,19920204,000000,9.94485,9.94485,9.82979,9.94485,507010.83395941,0
+AEP.US,D,19920205,000000,9.98804,9.98804,9.82979,9.86715,333134.28026285,0
+AEP.US,D,19920206,000000,9.82979,9.86715,9.6676,9.78654,369342.58194828,0
+AEP.US,D,19920207,000000,9.9045,9.9045,9.74427,9.78654,582052.11192984,0
+AEP.US,D,19920210,000000,9.82979,9.86715,9.78654,9.82979,384717.27467057,0
+AEP.US,D,19920211,000000,9.82979,9.86715,9.78654,9.86715,484010.34247801,0
+AEP.US,D,19920212,000000,9.86715,10.0284,9.82979,9.94485,188937.91317207,0
+AEP.US,D,19920213,000000,9.94485,9.94485,9.82979,9.86715,167972.05316322,0
+AEP.US,D,19920214,000000,9.82979,9.9045,9.82979,9.86715,154289.15651035,0
+AEP.US,D,19920218,000000,9.9045,9.98804,9.78654,9.82979,351631.11497977,0
+AEP.US,D,19920219,000000,9.82979,9.9045,9.82979,9.86715,204792.77892188,0
+AEP.US,D,19920220,000000,9.86715,9.94485,9.86715,9.9045,273006.85098618,0
+AEP.US,D,19920221,000000,9.9045,9.98804,9.86715,9.86715,404149.02254912,0
+AEP.US,D,19920224,000000,9.86715,9.9045,9.82979,9.86715,165324.99761744,0
+AEP.US,D,19920225,000000,9.86715,9.94485,9.82979,9.94485,271761.65652499,0
+AEP.US,D,19920226,000000,9.94485,10.0284,9.94485,9.98804,222042.38454613,0
+AEP.US,D,19920227,000000,9.98804,9.98804,9.86715,9.9045,266634.38521417,0
+AEP.US,D,19920228,000000,9.9045,9.94485,9.82979,9.82979,259794.97151921,0
+AEP.US,D,19920302,000000,9.82979,9.86715,9.74427,9.78654,329873.7833281,0
+AEP.US,D,19920303,000000,9.82979,9.86715,9.78654,9.86715,401192.70301951,0
+AEP.US,D,19920304,000000,9.86715,9.86715,9.78654,9.82979,301907.77373796,0
+AEP.US,D,19920305,000000,9.78654,9.86715,9.70201,9.74427,804873.76032994,0
+AEP.US,D,19920306,000000,9.70201,9.82979,9.70201,9.78654,172622.20339372,0
+AEP.US,D,19920309,000000,9.74427,9.86715,9.74427,9.86715,156780.56274848,0
+AEP.US,D,19920310,000000,9.82979,9.94485,9.82979,9.86715,269740.25015701,0
+AEP.US,D,19920311,000000,9.86715,10.1434,9.86715,9.9045,319152.29278352,0
+AEP.US,D,19920312,000000,9.86715,9.94485,9.86715,9.9045,487429.54066762,0
+AEP.US,D,19920313,000000,9.9045,9.94485,9.86715,9.86715,184591.94034672,0
+AEP.US,D,19920316,000000,9.9045,10.0284,9.9045,9.98804,446097.0196186,0
+AEP.US,D,19920317,000000,9.98804,10.1031,9.98804,10.0647,273006.85098618,0
+AEP.US,D,19920318,000000,10.0284,10.0284,9.94485,9.98804,279217.56355613,0
+AEP.US,D,19920319,000000,9.98804,10.0284,9.94485,9.98804,146681.66943451,0
+AEP.US,D,19920320,000000,9.98804,10.0284,9.86715,9.9045,1078813.4898463,0
+AEP.US,D,19920323,000000,9.86715,9.9045,9.74427,9.78654,323967.2481633,0
+AEP.US,D,19920324,000000,9.82979,9.82979,9.78654,9.78654,207119.38001074,0
+AEP.US,D,19920325,000000,9.82979,9.82979,9.70201,9.70201,339814.99270296,0
+AEP.US,D,19920326,000000,9.78654,9.82979,9.70201,9.74427,350072.5872718,0
+AEP.US,D,19920327,000000,9.74427,9.82979,9.70201,9.74427,170145.0395759,0
+AEP.US,D,19920330,000000,9.74427,9.82979,9.70201,9.78654,145280.82566566,0
+AEP.US,D,19920331,000000,9.74427,9.78654,9.70201,9.78654,182727.20060212,0
+AEP.US,D,19920401,000000,9.70201,9.78654,9.70201,9.78654,169521.42502957,0
+AEP.US,D,19920402,000000,9.74427,9.78654,9.70201,9.74427,201996.17796286,0
+AEP.US,D,19920403,000000,9.74427,9.94485,9.74427,9.86715,249545.51547626,0
+AEP.US,D,19920406,000000,9.82979,9.86715,9.74427,9.78654,216291.49868897,0
+AEP.US,D,19920407,000000,9.74427,9.78654,9.70201,9.74427,211318.85937007,0
+AEP.US,D,19920408,000000,9.70201,9.74427,9.6676,9.70201,295996.15199448,0
+AEP.US,D,19920409,000000,9.70201,9.94485,9.70201,9.94485,377417.01694708,0
+AEP.US,D,19920410,000000,9.94485,9.98804,9.86715,9.94485,332977.61363947,0
+AEP.US,D,19920413,000000,9.94485,9.94485,9.86715,9.9045,192054.96858801,0
+AEP.US,D,19920414,000000,9.98804,10.1434,9.98804,10.0647,461326.2361906,0
+AEP.US,D,19920415,000000,10.0647,10.1817,10.0284,10.1817,341214.81915607,0
+AEP.US,D,19920416,000000,10.2642,10.2642,10.1817,10.2642,434291.07049915,0
+AEP.US,D,19920420,000000,10.1817,10.2642,10.1031,10.2642,272539.90306323,0
+AEP.US,D,19920421,000000,10.2642,10.2642,10.2269,10.2642,221418.76999979,0
+AEP.US,D,19920422,000000,10.2269,10.2269,10.0647,10.1434,316201.05983259,0
+AEP.US,D,19920423,000000,10.1434,10.1434,10.0647,10.1031,337338.84620088,0
+AEP.US,D,19920424,000000,10.1434,10.1434,10.0284,10.0647,407717.76615196,0
+AEP.US,D,19920427,000000,10.1031,10.1817,10.0647,10.0647,435376.54638975,0
+AEP.US,D,19920428,000000,10.0284,10.1434,10.0284,10.1031,210854.96339433,0
+AEP.US,D,19920429,000000,10.1434,10.2642,10.1434,10.2269,265703.54131549,0
+AEP.US,D,19920430,000000,10.2269,10.2269,10.1031,10.1817,618257.36166806,0
+AEP.US,D,19920501,000000,10.1817,10.2269,10.1031,10.1434,481063.17879003,0
+AEP.US,D,19920504,000000,10.1758,10.2603,10.1355,10.2191,305014.65599654,0
+AEP.US,D,19920505,000000,10.2603,10.3803,10.2191,10.2967,288698.9462182,0
+AEP.US,D,19920506,000000,10.3429,10.3429,10.2603,10.2967,124146.09124458,0
+AEP.US,D,19920507,000000,10.2967,10.2967,10.2603,10.2967,161908.85137504,0
+AEP.US,D,19920508,000000,10.2967,10.2967,10.1758,10.2191,2586319.761695,0
+AEP.US,D,19920511,000000,10.2603,10.3429,10.2191,10.3429,389383.70195285,0
+AEP.US,D,19920512,000000,10.3429,10.3803,10.2603,10.2967,329253.22072898,0
+AEP.US,D,19920513,000000,10.2967,10.2967,10.0166,10.0971,915660.4613258,0
+AEP.US,D,19920514,000000,10.1355,10.2191,10.1355,10.1758,325215.49457171,0
+AEP.US,D,19920515,000000,10.1758,10.2191,10.1355,10.2191,408342.39801404,0
+AEP.US,D,19920518,000000,10.2967,10.3429,10.2603,10.3429,204015.54969937,0
+AEP.US,D,19920519,000000,10.3429,10.3803,10.2191,10.3429,452783.83595312,0
+AEP.US,D,19920520,000000,10.3429,10.3803,10.2967,10.3429,339814.99270296,0
+AEP.US,D,19920521,000000,10.3429,10.3429,10.1355,10.1758,467703.78854129,0
+AEP.US,D,19920522,000000,10.2191,10.2603,10.1355,10.1758,275023.17077548,0
+AEP.US,D,19920526,000000,10.1758,10.2191,10.05,10.0971,185371.2042007,0
+AEP.US,D,19920527,000000,10.1355,10.2967,10.0971,10.2191,357838.77560251,0
+AEP.US,D,19920528,000000,10.2191,10.2603,10.1758,10.2191,252343.13375102,0
+AEP.US,D,19920529,000000,10.2191,10.2603,10.1758,10.2603,245507.78931899,0
+AEP.US,D,19920601,000000,10.4589,10.5798,10.2967,10.3803,878836.68361993,0
+AEP.US,D,19920602,000000,10.3803,10.3803,10.2967,10.3429,459306.8644541,0
+AEP.US,D,19920603,000000,10.3429,10.3803,10.2967,10.3803,467703.78854129,0
+AEP.US,D,19920604,000000,10.3803,10.4186,10.3429,10.3429,281087.3898794,0
+AEP.US,D,19920605,000000,10.3803,10.3803,10.3429,10.3803,262437.95780205,0
+AEP.US,D,19920608,000000,10.3429,10.4186,10.3429,10.4186,303301.49629665,0
+AEP.US,D,19920609,000000,10.4186,10.4186,10.3429,10.3429,359551.93530239,0
+AEP.US,D,19920610,000000,10.4186,10.4589,10.3429,10.4186,1131639.6440837,0
+AEP.US,D,19920611,000000,10.4186,10.4589,10.4186,10.4589,361422.7789414,0
+AEP.US,D,19920612,000000,10.4589,10.5011,10.3803,10.3803,783586.42854844,0
+AEP.US,D,19920615,000000,10.3803,10.4589,10.3803,10.3803,713352.98474763,0
+AEP.US,D,19920616,000000,10.4186,10.4589,10.4186,10.4589,274717.9760546,0
+AEP.US,D,19920617,000000,10.4186,10.4589,10.3803,10.4186,382390.67358171,0
+AEP.US,D,19920618,000000,10.3803,10.4589,10.3803,10.3803,255601.59605429,0
+AEP.US,D,19920619,000000,10.4186,10.4186,10.3803,10.4186,599608.94690643,0
+AEP.US,D,19920622,000000,10.3803,10.4186,10.2603,10.2603,578328.73633508,0
+AEP.US,D,19920623,000000,10.2967,10.3429,10.2603,10.3429,636130.58183863,0
+AEP.US,D,19920624,000000,10.3803,10.3803,10.2967,10.3429,477172.96341452,0
+AEP.US,D,19920625,000000,10.3429,10.3803,10.2603,10.2967,216445.11336515,0
+AEP.US,D,19920626,000000,10.2967,10.2967,10.2603,10.2967,401039.08834333,0
+AEP.US,D,19920629,000000,10.2967,10.2967,10.2603,10.2967,316043.37589347,0
+AEP.US,D,19920630,000000,10.2967,10.3429,10.2603,10.3429,176204.17210114,0
+AEP.US,D,19920701,000000,10.3429,10.4186,10.2967,10.4186,416109.60366048,0
+AEP.US,D,19920702,000000,10.5011,10.5434,10.4186,10.5011,310451.19129118,0
+AEP.US,D,19920706,000000,10.5434,10.6269,10.5011,10.5798,292117.12709207,0
+AEP.US,D,19920707,000000,10.5798,10.7843,10.5798,10.7499,579882.17746437,0
+AEP.US,D,19920708,000000,10.7499,11.0291,10.7499,10.9858,714907.44319265,0
+AEP.US,D,19920709,000000,10.9091,10.9474,10.8246,10.8629,566675.38457608,0
+AEP.US,D,19920710,000000,10.9474,10.9858,10.9091,10.9474,434291.07049915,0
+AEP.US,D,19920713,000000,10.9474,10.9858,10.8629,10.9858,306102.16651861,0
+AEP.US,D,19920714,000000,10.9474,10.9858,10.8629,10.9474,274717.9760546,0
+AEP.US,D,19920715,000000,10.9474,10.9474,10.8629,10.9091,331271.57514974,0
+AEP.US,D,19920716,000000,10.9091,10.9474,10.9091,10.9474,241617.57394348,0
+AEP.US,D,19920717,000000,10.9091,10.9474,10.8246,10.9091,607540.95770215,0
+AEP.US,D,19920720,000000,10.7026,10.8629,10.7026,10.8629,326609.2171304,0
+AEP.US,D,19920721,000000,10.8629,10.9474,10.8246,10.9091,268657.82621362,0
+AEP.US,D,19920722,000000,10.8629,10.9091,10.8246,10.8629,488669.64855014,0
+AEP.US,D,19920723,000000,10.8629,10.8629,10.7026,10.7026,521150.50537786,0
+AEP.US,D,19920724,000000,10.7499,10.8246,10.7026,10.8246,236493.35457988,0
+AEP.US,D,19920727,000000,10.7843,10.9858,10.7843,10.9858,238821.99030021,0
+AEP.US,D,19920728,000000,10.9474,11.0291,10.9474,10.9858,265703.54131549,0
+AEP.US,D,19920729,000000,11.0693,11.1529,11.0291,11.1529,591536.54653911,0
+AEP.US,D,19920730,000000,11.1529,11.1903,11.1086,11.1903,263372.87096368,0
+AEP.US,D,19920731,000000,11.1903,11.435,11.1903,11.2689,452002.53746766,0
+AEP.US,D,19920803,000000,11.2689,11.3121,11.2315,11.2689,579728.56278819,0
+AEP.US,D,19920804,000000,11.2246,11.265,11.1411,11.1411,492711.44397035,0
+AEP.US,D,19920805,000000,11.0192,11.1411,10.973,10.973,548179.5671749,0
+AEP.US,D,19920806,000000,10.973,11.0546,10.973,11.0192,171384.13014268,0
+AEP.US,D,19920807,000000,11.0546,11.1785,11.0192,11.0546,264458.34685429,0
+AEP.US,D,19920810,000000,11.0546,11.1008,11.0192,11.0546,363279.38016009,0
+AEP.US,D,19920811,000000,11.0546,11.0546,10.973,11.0546,360796.11244785,0
+AEP.US,D,19920812,000000,11.0192,11.1008,10.973,10.973,279993.77546291,0
+AEP.US,D,19920813,000000,10.973,11.0546,10.8905,10.9337,1484356.2349541,0
+AEP.US,D,19920814,000000,10.9337,10.973,10.8905,10.8905,376490.24231133,0
+AEP.US,D,19920817,000000,10.9337,10.9337,10.8905,10.9337,228719.02772329,0
+AEP.US,D,19920818,000000,10.9337,10.9337,10.853,10.9337,759192.21450835,0
+AEP.US,D,19920819,000000,10.9337,10.973,10.8905,10.9337,424659.12510812,0
+AEP.US,D,19920820,000000,10.8905,11.0546,10.8905,10.973,367789.14081899,0
+AEP.US,D,19920821,000000,11.0546,11.0546,10.9337,11.0546,437709.25137303,0
+AEP.US,D,19920824,000000,10.973,10.973,10.8108,10.853,252184.43249615,0
+AEP.US,D,19920825,000000,10.8108,10.8108,10.7292,10.7675,332210.55757432,0
+AEP.US,D,19920826,000000,10.7675,10.853,10.7292,10.8108,582374.60101823,0
+AEP.US,D,19920827,000000,10.8108,10.8905,10.8108,10.8108,199041.89306473,0
+AEP.US,D,19920828,000000,10.853,10.9337,10.7675,10.7675,518507.51909502,0
+AEP.US,D,19920831,000000,10.7675,10.7675,10.6063,10.7292,763391.69386768,0
+AEP.US,D,19920901,000000,10.681,10.7675,10.6467,10.7675,521926.71728464,0
+AEP.US,D,19920902,000000,10.7292,10.7675,10.681,10.7675,488981.96448118,0
+AEP.US,D,19920903,000000,10.7675,10.8108,10.6467,10.681,440970.76562352,0
+AEP.US,D,19920904,000000,10.681,10.7675,10.6467,10.7675,214889.63760439,0
+AEP.US,D,19920908,000000,10.7292,10.7675,10.681,10.7292,405699.4117312,0
+AEP.US,D,19920909,000000,10.7292,10.853,10.681,10.8108,437861.84873346,0
+AEP.US,D,19920910,000000,10.8108,10.853,10.7675,10.853,246743.82793857,0
+AEP.US,D,19920911,000000,10.853,10.853,10.8108,10.8108,166568.15744716,0
+AEP.US,D,19920914,000000,10.853,10.8905,10.681,10.7675,801454.56214033,0
+AEP.US,D,19920915,000000,10.7292,10.7675,10.681,10.7292,486344.06477702,0
+AEP.US,D,19920916,000000,10.681,10.8108,10.681,10.7292,408187.76602213,0
+AEP.US,D,19920917,000000,10.7292,10.7675,10.681,10.7675,353958.73338437,0
+AEP.US,D,19920918,000000,10.7675,10.8108,10.7292,10.7675,603808.42626577,0
+AEP.US,D,19920921,000000,10.7675,10.8108,10.7675,10.8108,161130.60483679,0
+AEP.US,D,19920922,000000,10.8108,10.8108,10.7292,10.7675,269271.26760259,0
+AEP.US,D,19920923,000000,10.7675,10.7675,10.7292,10.7675,471891.0601118,0
+AEP.US,D,19920924,000000,10.7292,10.8108,10.7292,10.8108,276736.33047536,0
+AEP.US,D,19920925,000000,10.853,10.853,10.7292,10.7675,215980.20007367,0
+AEP.US,D,19920928,000000,10.8108,10.853,10.7675,10.853,247363.37322196,0
+AEP.US,D,19920929,000000,10.853,10.8905,10.8108,10.853,138914.46378805,0
+AEP.US,D,19920930,000000,10.853,10.8905,10.853,10.8905,178222.52652191,0
+AEP.US,D,19921001,000000,10.8905,10.8905,10.8108,10.8108,226853.27066296,0
+AEP.US,D,19921002,000000,10.7675,10.853,10.7675,10.8108,358308.77547267,0
+AEP.US,D,19921005,000000,10.7675,10.7675,10.6467,10.7292,435066.26509019,0
+AEP.US,D,19921006,000000,10.681,10.7675,10.681,10.7292,173402.48456345,0
+AEP.US,D,19921007,000000,10.7292,10.7675,10.681,10.681,176043.43621481,0
+AEP.US,D,19921008,000000,10.7292,10.7675,10.6467,10.681,242707.11909703,0
+AEP.US,D,19921009,000000,10.7292,10.7292,10.6467,10.6467,291182.21393044,0
+AEP.US,D,19921012,000000,10.681,10.7675,10.6467,10.7675,148853.63853145,0
+AEP.US,D,19921013,000000,10.7292,10.8108,10.7292,10.8108,196249.36136866,0
+AEP.US,D,19921014,000000,10.8108,10.8108,10.7292,10.8108,361258.99110786,0
+AEP.US,D,19921015,000000,10.7292,10.7675,10.7292,10.7292,230274.50348404,0
+AEP.US,D,19921016,000000,10.7292,10.8108,10.681,10.7675,377885.9995015,0
+AEP.US,D,19921019,000000,10.7292,10.8108,10.7292,10.7675,230581.7328364,0
+AEP.US,D,19921020,000000,10.7675,10.8108,10.6467,10.6467,389851.66719154,0
+AEP.US,D,19921021,000000,10.6467,10.681,10.6063,10.6467,280150.44208629,0
+AEP.US,D,19921022,000000,10.6063,10.6467,10.5602,10.6467,111410.31554219,0
+AEP.US,D,19921023,000000,10.6467,10.6467,10.6063,10.6467,121664.85816382,0
+AEP.US,D,19921026,000000,10.6467,10.6467,10.5602,10.6063,232762.85777496,0
+AEP.US,D,19921027,000000,10.6467,10.681,10.6467,10.6467,221268.20727082,0
+AEP.US,D,19921028,000000,10.681,10.7675,10.6063,10.681,452315.87071443,0
+AEP.US,D,19921029,000000,10.681,10.7292,10.6467,10.7292,366078.01575058,0
+AEP.US,D,19921030,000000,10.7292,10.7292,10.6467,10.7292,327079.21700056,0
+AEP.US,D,19921102,000000,10.7292,10.8108,10.681,10.7675,644677.05133906,0
+AEP.US,D,19921103,000000,10.7292,10.7675,10.6467,10.7292,1473944.0083934,0
+AEP.US,D,19921104,000000,10.7223,10.7617,10.5494,10.5926,683833.5340282,0
+AEP.US,D,19921105,000000,10.5494,10.6762,10.3429,10.6762,1230926.6079968,0
+AEP.US,D,19921106,000000,10.6762,10.6762,10.5494,10.5926,217535.67583443,0
+AEP.US,D,19921109,000000,10.6329,10.6329,10.4264,10.4658,236180.0213331,0
+AEP.US,D,19921110,000000,10.4658,10.5081,10.4264,10.5081,1956870.9096122,0
+AEP.US,D,19921111,000000,10.4658,10.5081,10.3429,10.4264,572580.90242514,0
+AEP.US,D,19921112,000000,10.4264,10.4264,10.3429,10.3429,497838.71528117,0
+AEP.US,D,19921113,000000,10.3803,10.3803,10.3429,10.3429,509186.8723193,0
+AEP.US,D,19921116,000000,10.3803,10.4264,10.3429,10.4264,266634.38521417,0
+AEP.US,D,19921117,000000,10.4264,10.5081,10.4264,10.4658,325678.37323171,0
+AEP.US,D,19921118,000000,10.4658,10.5081,10.4264,10.4658,1226264.2499774,0
+AEP.US,D,19921119,000000,10.4658,10.5081,10.4658,10.5081,306876.34379392,0
+AEP.US,D,19921120,000000,10.5081,10.5926,10.4658,10.5494,628828.28948366,0
+AEP.US,D,19921123,000000,10.5081,10.5494,10.4658,10.5494,259794.97151921,0
+AEP.US,D,19921124,000000,10.5081,10.5494,10.4658,10.4658,271138.04197865,0
+AEP.US,D,19921125,000000,10.5081,10.5494,10.4658,10.4658,126168.51492829,0
+AEP.US,D,19921127,000000,10.4658,10.5081,10.4658,10.4658,164700.36575537,0
+AEP.US,D,19921130,000000,10.4658,10.5081,10.3803,10.4658,343082.61084787,0
+AEP.US,D,19921201,000000,10.4658,10.5081,10.4264,10.4658,179625.40492222,0
+AEP.US,D,19921202,000000,10.5081,10.5081,10.4264,10.4658,302840.65226812,0
+AEP.US,D,19921203,000000,10.4658,10.5494,10.4264,10.5081,425428.21580474,0
+AEP.US,D,19921204,000000,10.5081,10.5494,10.4658,10.5081,381459.82968303,0
+AEP.US,D,19921207,000000,10.5081,10.6329,10.5081,10.6329,601480.80786118,0
+AEP.US,D,19921208,000000,10.5926,10.6762,10.5926,10.6329,604742.32211167,0
+AEP.US,D,19921209,000000,10.6329,10.6762,10.5494,10.6762,254205.83886413,0
+AEP.US,D,19921210,000000,10.6762,10.7223,10.6329,10.6329,472047.72673518,0
+AEP.US,D,19921211,000000,10.6762,10.7223,10.6329,10.7223,431649.10153205,0
+AEP.US,D,19921214,000000,10.6762,10.7223,10.6762,10.6762,491469.30145637,0
+AEP.US,D,19921215,000000,10.6762,10.7617,10.6329,10.7223,520216.60953196,0
+AEP.US,D,19921216,000000,10.7617,10.8049,10.7617,10.8049,378665.26335549,0
+AEP.US,D,19921217,000000,10.8049,10.8049,10.6762,10.7223,374625.50256675,0
+AEP.US,D,19921218,000000,10.8049,10.8462,10.7223,10.7617,790889.73821914,0
+AEP.US,D,19921221,000000,10.8905,11.0133,10.8462,11.0133,321172.68183576,0
+AEP.US,D,19921222,000000,10.973,11.0949,10.9268,11.0949,364523.55730555,0
+AEP.US,D,19921223,000000,11.0949,11.2246,11.0133,11.0133,577709.19105169,0
+AEP.US,D,19921224,000000,11.0133,11.0546,10.973,11.0133,115914.98962241,0
+AEP.US,D,19921228,000000,10.973,11.0546,10.973,11.0546,423569.57995457,0
+AEP.US,D,19921229,000000,11.0546,11.0949,11.0546,11.0546,333134.28026285,0
+AEP.US,D,19921230,000000,11.0546,11.1785,11.0546,11.1785,214271.10963674,0
+AEP.US,D,19921231,000000,11.1785,11.1785,11.0949,11.1411,303301.49629665,0
+AEP.US,D,19930104,000000,11.1411,11.1411,11.0546,11.1411,267569.2983758,0
+AEP.US,D,19930105,000000,11.1411,11.1411,11.0546,11.0546,185523.80156113,0
+AEP.US,D,19930106,000000,11.0546,11.1411,11.0546,11.0949,308741.0835385,0
+AEP.US,D,19930107,000000,11.0949,11.1411,10.9268,10.973,481370.40814239,0
+AEP.US,D,19930108,000000,10.8905,10.8905,10.8049,10.8049,275647.80263755,0
+AEP.US,D,19930111,000000,10.8049,11.0133,10.7617,11.0133,359396.28599474,0
+AEP.US,D,19930112,000000,11.0133,11.0133,10.9268,11.0133,603345.54760576,0
+AEP.US,D,19930113,000000,10.973,11.1785,10.973,11.1411,320550.08460516,0
+AEP.US,D,19930114,000000,11.0949,11.1411,11.0546,11.1411,330494.34592723,0
+AEP.US,D,19930115,000000,11.1411,11.265,11.0949,11.0949,572115.98913366,0
+AEP.US,D,19930118,000000,11.1411,11.1785,11.0949,11.1411,139685.58911616,0
+AEP.US,D,19930119,000000,11.0949,11.1785,11.0949,11.1411,335311.33593848,0
+AEP.US,D,19930120,000000,11.1785,11.1785,11.0949,11.1411,247363.37322196,0
+AEP.US,D,19930121,000000,11.1785,11.3082,11.1411,11.265,274247.97618444,0
+AEP.US,D,19930122,000000,11.3082,11.3082,11.1411,11.1785,447806.11005553,0
+AEP.US,D,19930125,000000,11.1411,11.2246,11.1411,11.2246,442056.24151412,0
+AEP.US,D,19930126,000000,11.1785,11.265,11.1411,11.265,474692.74764949,0
+AEP.US,D,19930127,000000,11.265,11.3082,11.1785,11.3082,628668.57091307,0
+AEP.US,D,19930128,000000,11.3082,11.3918,11.265,11.3918,384566.7119416,0
+AEP.US,D,19930129,000000,11.3918,11.435,11.3475,11.3918,227322.25321738,0
+AEP.US,D,19930201,000000,11.3918,11.4763,11.3475,11.4763,476865.73406217,0
+AEP.US,D,19930202,000000,11.435,11.5206,11.435,11.5206,376953.12097134,0
+AEP.US,D,19930203,000000,11.5206,11.7259,11.4763,11.7259,720812.96104172,0
+AEP.US,D,19930204,000000,11.8026,11.8479,11.7201,11.8026,895776.00794461,0
+AEP.US,D,19930205,000000,11.7643,11.8026,11.6758,11.8026,1144536.1556725,0
+AEP.US,D,19930208,000000,11.7643,11.8931,11.7643,11.8479,585630.01137431,0
+AEP.US,D,19930209,000000,11.8026,11.8479,11.7201,11.7643,616398.72581788,0
+AEP.US,D,19930210,000000,11.7643,11.8479,11.7643,11.7643,486031.74884599,0
+AEP.US,D,19930211,000000,11.8026,11.8479,11.6758,11.7201,523945.0717054,0
+AEP.US,D,19930212,000000,11.7643,11.7643,11.6365,11.6758,413469.66932486,0
+AEP.US,D,19930216,000000,11.6758,11.7643,11.6365,11.6758,308741.0835385,0
+AEP.US,D,19930217,000000,11.6365,11.8026,11.6365,11.7201,404925.2344559,0
+AEP.US,D,19930218,000000,11.8026,11.8931,11.7201,11.8479,530003.18691491,0
+AEP.US,D,19930219,000000,11.8931,12.0622,11.8026,12.0149,722211.77017909,0
+AEP.US,D,19930222,000000,11.9304,12.4484,11.9304,12.3187,758567.58264627,0
+AEP.US,D,19930223,000000,12.3187,12.3187,12.2361,12.3187,433202.54266134,0
+AEP.US,D,19930224,000000,12.2725,12.362,12.2361,12.362,403991.33860999,0
+AEP.US,D,19930225,000000,12.362,12.362,12.2725,12.3187,197802.80249795,0
+AEP.US,D,19930226,000000,12.2725,12.362,12.1477,12.1899,369342.58194828,0
+AEP.US,D,19930301,000000,12.1899,12.1899,12.0622,12.0622,589669.77216305,0
+AEP.US,D,19930302,000000,12.0622,12.2725,12.0622,12.2725,497681.03134205,0
+AEP.US,D,19930303,000000,12.2361,12.2725,12.1477,12.2361,449210.00577159,0
+AEP.US,D,19930304,000000,12.2725,12.4043,12.1899,12.3187,270365.89933482,0
+AEP.US,D,19930305,000000,12.362,12.362,12.2725,12.2725,689890.63192197,0
+AEP.US,D,19930308,000000,12.3187,12.362,12.2361,12.3187,479968.54705781,0
+AEP.US,D,19930309,000000,12.3187,12.362,12.2725,12.2725,310451.19129118,0
+AEP.US,D,19930310,000000,12.3187,12.362,12.2725,12.362,36826.829653078,0
+AEP.US,D,19930311,000000,12.362,12.4043,12.3187,12.3187,398243.50470006,0
+AEP.US,D,19930312,000000,12.2725,12.2725,12.1899,12.2361,477796.57796085,0
+AEP.US,D,19930315,000000,12.2361,12.2361,12.1899,12.1899,230746.53798567,0
+AEP.US,D,19930316,000000,12.2361,12.2725,12.1899,12.1899,308276.17024703,0
+AEP.US,D,19930317,000000,12.1899,12.2361,12.1044,12.1899,321639.62975871,0
+AEP.US,D,19930318,000000,12.2361,12.3187,12.2361,12.2361,353335.11883802,0
+AEP.US,D,19930319,000000,12.3187,12.4484,12.2725,12.4484,607540.95770215,0
+AEP.US,D,19930322,000000,12.362,12.4043,12.2725,12.3187,258087.91571375,0
+AEP.US,D,19930323,000000,12.3187,12.362,12.2361,12.3187,387675.62883166,0
+AEP.US,D,19930324,000000,12.362,12.4484,12.3187,12.4484,582374.60101823,0
+AEP.US,D,19930325,000000,12.4484,12.5782,12.4043,12.4484,599770.7001085,0
+AEP.US,D,19930326,000000,12.4484,12.5281,12.4484,12.4936,446722.6687964,0
+AEP.US,D,19930329,000000,12.4484,12.5782,12.4484,12.5782,247056.1438696,0
+AEP.US,D,19930330,000000,12.5281,12.6136,12.5281,12.5782,421393.54159468,0
+AEP.US,D,19930331,000000,12.5782,12.6617,12.5782,12.6136,295996.15199448,0
+AEP.US,D,19930401,000000,12.5782,12.6136,12.4936,12.5281,273931.59099046,0
+AEP.US,D,19930402,000000,12.4936,12.5281,12.362,12.362,621674.5252262,0
+AEP.US,D,19930405,000000,12.362,12.5281,12.362,12.4484,255447.98137812,0
+AEP.US,D,19930406,000000,12.4484,12.5782,12.4043,12.4936,301907.77373796,0
+AEP.US,D,19930407,000000,12.4936,12.5281,12.4484,12.5281,220487.9261011,0
+AEP.US,D,19930408,000000,12.5782,12.5782,12.4936,12.4936,238511.70900064,0
+AEP.US,D,19930412,000000,12.5782,12.8711,12.5281,12.8711,434601.35179871,0
+AEP.US,D,19930413,000000,12.9154,13.0913,12.9154,13.0913,533116.17306791,0
+AEP.US,D,19930414,000000,13.0913,13.0913,12.9154,12.9154,328473.95687499,0
+AEP.US,D,19930415,000000,12.9154,12.9605,12.8337,12.9154,226703.72524973,0
+AEP.US,D,19930416,000000,12.9154,13.1729,12.9154,13.0913,445166.17571991,0
+AEP.US,D,19930419,000000,13.0442,13.0913,12.9605,13.0442,309054.41678528,0
+AEP.US,D,19930420,000000,13.0028,13.0442,12.8337,12.8711,218464.48510166,0
+AEP.US,D,19930421,000000,12.9154,12.9154,12.8337,12.8337,161596.535444,0
+AEP.US,D,19930422,000000,12.704,12.8711,12.6136,12.7434,702015.00086687,0
+AEP.US,D,19930423,000000,12.704,12.8337,12.6617,12.6617,408187.76602213,0
+AEP.US,D,19930426,000000,12.6617,12.7876,12.6617,12.7434,221418.76999979,0
+AEP.US,D,19930427,000000,12.704,12.7876,12.6617,12.704,469561.40707573,0
+AEP.US,D,19930428,000000,12.6617,12.704,12.5281,12.6617,617329.56971657,0
+AEP.US,D,19930429,000000,12.6136,12.7434,12.5281,12.7434,368409.70341812,0
+AEP.US,D,19930430,000000,12.704,12.7876,12.6617,12.704,173402.48456345,0
+AEP.US,D,19930503,000000,12.704,12.7434,12.6136,12.7434,396531.36231591,0
+AEP.US,D,19930504,000000,12.6539,12.6903,12.5173,12.6539,689890.63192197,0
+AEP.US,D,19930505,000000,12.6539,12.7374,12.6077,12.6077,810466.96224797,0
+AEP.US,D,19930506,000000,12.6077,12.6539,12.5635,12.6077,628051.06026115,0
+AEP.US,D,19930507,000000,12.6077,12.6077,12.3895,12.4337,262437.95780205,0
+AEP.US,D,19930510,000000,12.4337,12.6077,12.4337,12.5635,321172.68183576,0
+AEP.US,D,19930511,000000,12.5173,12.5173,12.4337,12.4337,157248.52798717,0
+AEP.US,D,19930512,000000,12.4337,12.478,12.2587,12.2587,227633.55183268,0
+AEP.US,D,19930513,000000,12.2587,12.2587,11.7377,11.8213,706208.37633179,0
+AEP.US,D,19930514,000000,11.9098,11.9098,11.8213,11.8213,411601.87763306,0
+AEP.US,D,19930517,000000,11.8213,11.8695,11.6483,11.7377,334067.15879302,0
+AEP.US,D,19930518,000000,11.7377,11.778,11.6483,11.7377,484631.92239288,0
+AEP.US,D,19930519,000000,11.6935,12.0425,11.6031,12.0425,676837.45370985,0
+AEP.US,D,19930520,000000,12.0425,12.1329,11.953,12.0848,416579.60353064,0
+AEP.US,D,19930521,000000,12.0425,12.1329,11.953,11.9943,495972.95822084,0
+AEP.US,D,19930524,000000,12.0425,12.0848,11.953,12.0848,271138.04197865,0
+AEP.US,D,19930525,000000,12.0848,12.1329,11.9943,12.0848,185993.8014313,0
+AEP.US,D,19930526,000000,12.0848,12.1683,11.9943,12.1683,964607.59066083,0
+AEP.US,D,19930527,000000,12.2145,12.2145,11.9943,12.0425,266634.38521417,0
+AEP.US,D,19930528,000000,12.0425,12.0848,11.9943,11.9943,228568.46499431,0
+AEP.US,D,19930601,000000,11.9943,12.3069,11.9943,12.1683,437549.53280243,0
+AEP.US,D,19930602,000000,12.1329,12.3895,12.1329,12.3069,462102.44809738,0
+AEP.US,D,19930603,000000,12.3069,12.3895,12.3069,12.3895,567759.84315094,0
+AEP.US,D,19930604,000000,12.3895,12.3895,12.3069,12.3895,277353.84112728,0
+AEP.US,D,19930607,000000,12.3895,12.5173,12.3422,12.5173,269586.63548084,0
+AEP.US,D,19930608,000000,12.478,12.5635,12.478,12.5173,296778.46779567,0
+AEP.US,D,19930609,000000,12.5635,12.6539,12.5635,12.6539,350691.11523946,0
+AEP.US,D,19930610,000000,12.6077,12.6539,12.6077,12.6539,217689.29051061,0
+AEP.US,D,19930611,000000,12.6539,12.7374,12.6077,12.7374,227322.25321738,0
+AEP.US,D,19930614,000000,12.7374,12.7374,12.6077,12.6539,309828.59406058,0
+AEP.US,D,19930615,000000,12.6077,12.6539,12.6077,12.6539,223437.12442056,0
+AEP.US,D,19930616,000000,12.6539,12.6539,12.5635,12.6077,463194.0278824,0
+AEP.US,D,19930617,000000,12.5635,12.6903,12.478,12.6539,242549.43515791,0
+AEP.US,D,19930618,000000,12.6539,12.6903,12.5635,12.5635,650269.23594135,0
+AEP.US,D,19930621,000000,12.6539,12.6903,12.5635,12.6903,246899.47724622,0
+AEP.US,D,19930622,000000,12.6903,12.6903,12.6077,12.6903,406010.7103465,0
+AEP.US,D,19930623,000000,12.6903,12.8259,12.6539,12.7374,255909.84272238,0
+AEP.US,D,19930624,000000,12.7374,12.9104,12.7374,12.8259,236180.0213331,0
+AEP.US,D,19930625,000000,12.8633,12.9104,12.8259,12.8633,148231.04130085,0
+AEP.US,D,19930628,000000,12.9104,13.1297,12.8633,13.0845,251248.50201878,0
+AEP.US,D,19930629,000000,13.0845,13.1297,13.0362,13.1297,206499.83472735,0
+AEP.US,D,19930630,000000,13.1729,13.1729,13.0845,13.1297,285899.29331197,0
+AEP.US,D,19930701,000000,13.1297,13.1297,13.0362,13.0362,263834.73230795,0
+AEP.US,D,19930702,000000,13.0362,13.0845,13.0362,13.0362,196555.57340528,0
+AEP.US,D,19930706,000000,13.0845,13.1297,13.0845,13.0845,212870.26586789,0
+AEP.US,D,19930707,000000,13.0845,13.1297,13.0362,13.0845,199350.13973282,0
+AEP.US,D,19930708,000000,13.0362,13.1297,12.9537,13.0845,344476.33340656,0
+AEP.US,D,19930709,000000,13.1729,13.2103,13.0845,13.1297,366855.24497309,0
+AEP.US,D,19930712,000000,13.1297,13.1729,13.0845,13.1297,301596.47512266,0
+AEP.US,D,19930713,000000,13.1729,13.2594,13.1297,13.1297,231053.76733803,0
+AEP.US,D,19930714,000000,13.1297,13.2103,13.1297,13.1297,218625.22098798,0
+AEP.US,D,19930715,000000,13.1729,13.1729,13.0362,13.1729,301128.50988397,0
+AEP.US,D,19930716,000000,13.1729,13.2594,13.1297,13.2103,344476.33340656,0
+AEP.US,D,19930719,000000,13.2103,13.2998,13.1729,13.2998,313872.42411227,0
+AEP.US,D,19930720,000000,13.2998,13.2998,13.1729,13.1729,222659.89519804,0
+AEP.US,D,19930721,000000,13.1729,13.1729,13.1297,13.1297,211944.50854788,0
+AEP.US,D,19930722,000000,13.0845,13.2103,13.0845,13.1729,308585.43423085,0
+AEP.US,D,19930723,000000,13.1729,13.1729,13.1297,13.1729,212563.03651553,0
+AEP.US,D,19930726,000000,13.1729,13.2998,13.1729,13.2998,627899.48021645,0
+AEP.US,D,19930727,000000,13.2594,13.2998,13.2103,13.2594,234470.93089617,0
+AEP.US,D,19930728,000000,13.2103,13.2998,13.2103,13.2594,169058.54636956,0
+AEP.US,D,19930729,000000,13.2998,13.3853,13.2998,13.2998,818084.62248118,0
+AEP.US,D,19930730,000000,13.3499,13.3499,13.2998,13.3499,212718.68582318,0
+AEP.US,D,19930802,000000,13.3499,13.3853,13.2998,13.3853,734635.22995046,0
+AEP.US,D,19930803,000000,13.3499,13.4314,13.2998,13.2998,700302.85848273,0
+AEP.US,D,19930804,000000,13.2515,13.3803,13.2515,13.3361,1937912.2135511,0
+AEP.US,D,19930805,000000,13.3803,13.4256,13.2938,13.4256,1452972.0444901,0
+AEP.US,D,19930806,000000,13.4256,13.5149,13.3803,13.4256,151962.55542149,0
+AEP.US,D,19930809,000000,13.4256,13.5149,13.3803,13.4727,136112.77625036,0
+AEP.US,D,19930810,000000,13.4256,13.4727,13.3803,13.4256,798969.25979662,0
+AEP.US,D,19930811,000000,13.4256,13.4727,13.3803,13.4727,239443.57021507,0
+AEP.US,D,19930812,000000,13.4727,13.4727,13.3803,13.4256,174334.34577787,0
+AEP.US,D,19930813,000000,13.3803,13.4727,13.2938,13.3361,180086.24895076,0
+AEP.US,D,19930816,000000,13.3361,13.4256,13.2515,13.3803,381615.47899068,0
+AEP.US,D,19930817,000000,13.3361,13.4256,13.2938,13.2938,149476.23576205,0
+AEP.US,D,19930818,000000,13.3361,13.3803,13.2938,13.3361,198731.61176517,0
+AEP.US,D,19930819,000000,13.3361,13.3803,13.3361,13.3803,174334.34577787,0
+AEP.US,D,19930820,000000,13.3361,13.4256,13.2938,13.4256,571024.40934864,0
+AEP.US,D,19930823,000000,13.4256,13.4727,13.3803,13.4256,189875.87828092,0
+AEP.US,D,19930824,000000,13.4256,13.4256,13.2938,13.4256,405080.88376355,0
+AEP.US,D,19930825,000000,13.5149,13.5592,13.4727,13.5592,181486.07540387,0
+AEP.US,D,19930826,000000,13.5592,13.6054,13.5149,13.6054,222970.17649761,0
+AEP.US,D,19930827,000000,13.5592,13.6427,13.5592,13.6427,385036.71181177,0
+AEP.US,D,19930830,000000,13.6054,13.8226,13.5592,13.69,604585.65548829,0
+AEP.US,D,19930831,000000,13.69,13.7332,13.6427,13.69,339354.14867443,0
+AEP.US,D,19930901,000000,13.69,13.69,13.5592,13.6054,351159.08047814,0
+AEP.US,D,19930902,000000,13.6427,13.6427,13.5149,13.6054,279529.87948716,0
+AEP.US,D,19930903,000000,13.6054,13.69,13.5592,13.6427,312470.56302768,0
+AEP.US,D,19930907,000000,13.6427,13.69,13.6054,13.69,191274.68741828,0
+AEP.US,D,19930908,000000,13.69,13.8226,13.69,13.8226,391714.37230466,0
+AEP.US,D,19930909,000000,13.7794,13.8226,13.7332,13.8226,348360.44488765,0
+AEP.US,D,19930910,000000,13.7794,14.0871,13.7794,14.0871,300197.66598529,0
+AEP.US,D,19930913,000000,14.0871,14.263,14.0871,14.1785,311385.08713708,0
+AEP.US,D,19930914,000000,14.1332,14.1332,14.0871,14.1332,274095.378824,0
+AEP.US,D,19930915,000000,14.0871,14.0871,13.9986,14.0871,491314.66946445,0
+AEP.US,D,19930916,000000,14.0439,14.0871,13.9534,14.0871,387209.69822444,0
+AEP.US,D,19930917,000000,13.8688,14.0871,13.8688,14.0871,936168.52925333,0
+AEP.US,D,19930920,000000,14.0439,14.0871,13.8688,13.8688,642186.66241666,0
+AEP.US,D,19930921,000000,13.8688,13.9151,13.6054,13.69,370891.95381463,0
+AEP.US,D,19930922,000000,13.7332,13.8226,13.6054,13.6427,407717.76615196,0
+AEP.US,D,19930923,000000,13.69,13.7332,13.5592,13.5592,251402.11669496,0
+AEP.US,D,19930924,000000,13.5592,13.69,13.5149,13.5592,385341.90653265,0
+AEP.US,D,19930927,000000,13.6054,13.7794,13.6054,13.7794,582208.77855323,0
+AEP.US,D,19930928,000000,13.7794,13.8688,13.7332,13.7332,192054.96858801,0
+AEP.US,D,19930929,000000,13.7332,13.7794,13.5592,13.5592,224059.72165116,0
+AEP.US,D,19930930,000000,13.5149,13.6427,13.4727,13.6054,276270.39986815,0
+AEP.US,D,19931001,000000,13.5592,13.6427,13.4727,13.4727,282483.14706957,0
+AEP.US,D,19931004,000000,13.4256,13.5149,13.2515,13.3361,229967.27413169,0
+AEP.US,D,19931005,000000,13.3803,13.4256,13.0707,13.2053,502815.42386302,0
+AEP.US,D,19931006,000000,13.2053,13.4256,13.162,13.4256,553776.83835587,0
+AEP.US,D,19931007,000000,13.4256,13.4256,13.3361,13.3803,106905.64146197,0
+AEP.US,D,19931008,000000,13.4256,13.4256,13.3361,13.4256,601634.42253735,0
+AEP.US,D,19931011,000000,13.4256,13.4727,13.3361,13.3361,136112.77625036,0
+AEP.US,D,19931012,000000,13.3803,13.5149,13.3361,13.4256,579260.5975495,0
+AEP.US,D,19931013,000000,13.4256,13.4727,13.3361,13.4256,443767.36658253,0
+AEP.US,D,19931014,000000,13.4256,13.6054,13.3803,13.6054,419991.6805101,0
+AEP.US,D,19931015,000000,13.69,13.8688,13.6054,13.7794,878367.7010655,0
+AEP.US,D,19931018,000000,13.7794,13.8688,13.7794,13.8226,612517.666284,0
+AEP.US,D,19931019,000000,13.8226,13.9534,13.7794,13.9534,515869.61939087,0
+AEP.US,D,19931020,000000,13.9151,13.9986,13.8688,13.9151,588893.56025627,0
+AEP.US,D,19931021,000000,13.8688,13.9151,13.7332,13.7794,187231.87468234,0
+AEP.US,D,19931022,000000,13.7794,13.8226,13.6054,13.6427,254672.78678708,0
+AEP.US,D,19931025,000000,13.6427,13.7332,13.5592,13.5592,76758.50693326,0
+AEP.US,D,19931026,000000,13.5592,13.6054,13.5149,13.6054,162996.36189711,0
+AEP.US,D,19931027,000000,13.6054,13.6427,13.5592,13.6427,422326.42012485,0
+AEP.US,D,19931028,000000,13.6427,13.7332,13.6054,13.6054,338729.51681235,0
+AEP.US,D,19931029,000000,13.5592,13.6427,13.5592,13.6054,209456.15425696,0
+AEP.US,D,19931101,000000,13.6054,13.6054,13.4727,13.5592,218308.83579401,0
+AEP.US,D,19931102,000000,13.5149,13.5592,13.3361,13.3361,310451.19129118,0
+AEP.US,D,19931103,000000,13.4256,13.4256,12.9399,13.0254,792442.16203269,0
+AEP.US,D,19931104,000000,12.9743,13.0638,12.704,12.704,2014668.6858528,0
+AEP.US,D,19931105,000000,12.6617,12.7954,12.4337,12.7502,2084125.9177469,0
+AEP.US,D,19931108,000000,12.6617,12.704,12.5703,12.6617,1317479.8308389,0
+AEP.US,D,19931109,000000,12.7502,12.8387,12.6617,12.6617,304078.72551916,0
+AEP.US,D,19931110,000000,12.704,12.8387,12.5703,12.8387,676683.83903367,0
+AEP.US,D,19931111,000000,12.8387,12.8387,12.5703,12.6136,315111.51467905,0
+AEP.US,D,19931112,000000,12.704,12.8868,12.704,12.8387,45685.615084542,0
+AEP.US,D,19931115,000000,12.7954,12.7954,12.6136,12.6617,328321.35951455,0
+AEP.US,D,19931116,000000,12.704,13.0638,12.704,12.9743,510267.26163121,0
+AEP.US,D,19931117,000000,13.0216,13.1109,12.9743,13.0216,344948.3679082,0
+AEP.US,D,19931118,000000,12.9743,13.0638,12.8387,13.0638,619816.90669176,0
+AEP.US,D,19931119,000000,13.0638,13.0638,12.9743,12.9743,438796.7618951,0
+AEP.US,D,19931122,000000,12.8868,12.9743,12.8387,12.8868,375867.64508073,0
+AEP.US,D,19931123,000000,12.8868,13.2004,12.8868,13.0216,585316.67812753,0
+AEP.US,D,19931124,000000,13.0638,13.0638,12.9743,13.0216,128185.85203333,0
+AEP.US,D,19931126,000000,13.0216,13.0638,13.0216,13.0216,44907.368546293,0
+AEP.US,D,19931129,000000,13.1109,13.1542,13.0216,13.1109,372917.42944554,0
+AEP.US,D,19931130,000000,13.0638,13.1109,12.9743,12.9743,221418.76999979,0
+AEP.US,D,19931201,000000,13.0638,13.1109,12.9743,13.0216,377728.31556238,0
+AEP.US,D,19931202,000000,13.1109,13.1109,12.8387,12.9301,191897.28464888,0
+AEP.US,D,19931203,000000,12.9301,12.9301,12.8387,12.8868,457285.45808612,0
+AEP.US,D,19931206,000000,12.8868,13.1109,12.8868,13.1109,357528.49430294,0
+AEP.US,D,19931207,000000,13.1109,13.1542,13.0638,13.1109,551140.97328318,0
+AEP.US,D,19931208,000000,13.0638,13.0638,12.9301,13.0216,396531.36231591,0
+AEP.US,D,19931209,000000,13.0216,13.0216,12.9743,13.0216,434291.07049915,0
+AEP.US,D,19931210,000000,13.0638,13.0638,13.0216,13.0216,226388.35737148,0
+AEP.US,D,19931213,000000,13.0638,13.1109,12.9743,13.0638,501884.57996433,0
+AEP.US,D,19931214,000000,13.0638,13.1109,12.9743,13.0638,431960.40014735,0
+AEP.US,D,19931215,000000,13.0216,13.1109,13.0216,13.0638,500947.63217122,0
+AEP.US,D,19931216,000000,13.1109,13.2898,13.0638,13.2898,677149.76964089,0
+AEP.US,D,19931217,000000,13.2898,13.3361,13.1542,13.2898,796019.04416142,0
+AEP.US,D,19931220,000000,13.2898,13.4256,13.2476,13.4256,741790.01152366,0
+AEP.US,D,19931221,000000,13.4256,13.4727,13.3803,13.3803,273315.09765428,0
+AEP.US,D,19931222,000000,13.3361,13.5149,13.2898,13.5149,531712.27735184,0
+AEP.US,D,19931223,000000,13.4727,13.5592,13.4727,13.5149,291494.52986147,0
+AEP.US,D,19931227,000000,13.5149,13.5592,13.4727,13.5149,272383.23643985,0
+AEP.US,D,19931228,000000,13.5149,13.6487,13.5149,13.6487,430252.32702614,0
+AEP.US,D,19931229,000000,13.6054,13.7391,13.5592,13.6968,483237.18251845,0
+AEP.US,D,19931230,000000,13.6054,13.6487,13.5149,13.5592,338106.91958175,0
+AEP.US,D,19931231,000000,13.6054,13.6487,13.3361,13.3361,226234.7426953,0
+AEP.US,D,19940103,000000,13.3803,13.4256,13.2898,13.4256,452626.152014,0
+AEP.US,D,19940104,000000,13.3803,13.3803,13.2476,13.2898,339354.14867443,0
+AEP.US,D,19940105,000000,13.2476,13.2476,13.0216,13.1109,590914.96662425,0
+AEP.US,D,19940106,000000,13.1542,13.2004,12.9301,13.0216,605522.60328139,0
+AEP.US,D,19940107,000000,13.0638,13.0638,12.8387,12.9743,221418.76999979,0
+AEP.US,D,19940110,000000,12.9301,13.0216,12.8387,13.0216,501106.33342608,0
+AEP.US,D,19940111,000000,12.9743,12.9743,12.8387,12.8868,601634.42253735,0
+AEP.US,D,19940112,000000,12.9301,12.9301,12.6136,12.704,957305.29830586,0
+AEP.US,D,19940113,000000,12.704,12.704,12.5222,12.5703,430406.95901806,0
+AEP.US,D,19940114,000000,12.5703,12.7954,12.5222,12.7954,789021.94652734,0
+AEP.US,D,19940117,000000,12.7954,12.8387,12.6617,12.6617,244102.87628721,0
+AEP.US,D,19940118,000000,12.704,12.704,12.5703,12.5703,119488.81980393,0
+AEP.US,D,19940119,000000,12.5703,12.6136,12.478,12.5703,189254.29836605,0
+AEP.US,D,19940120,000000,12.5703,12.704,12.5703,12.704,336713.19702306,0
+AEP.US,D,19940121,000000,12.704,12.7502,12.6617,12.704,383171.97206718,0
+AEP.US,D,19940124,000000,12.6136,12.6617,12.478,12.5222,376644.87430325,0
+AEP.US,D,19940125,000000,12.5222,12.6617,12.478,12.6136,518040.57117207,0
+AEP.US,D,19940126,000000,12.6617,12.8868,12.6617,12.8868,399329.99790639,0
+AEP.US,D,19940127,000000,12.8868,13.1542,12.8868,13.1109,386745.8022487,0
+AEP.US,D,19940128,000000,13.1109,13.2476,13.0216,13.0638,469868.63642809,0
+AEP.US,D,19940131,000000,13.0216,13.1542,12.9743,12.9743,429784.36178746,0
+AEP.US,D,19940201,000000,12.9301,12.9743,12.8387,12.8387,345877.17717541,0
+AEP.US,D,19940202,000000,12.8387,13.0216,12.7502,13.0216,570711.07610187,0
+AEP.US,D,19940203,000000,12.9301,12.9743,12.8387,12.8868,213805.17902952,0
+AEP.US,D,19940204,000000,12.8259,12.879,12.4652,12.4652,1275369.0632516,0
+AEP.US,D,19940207,000000,12.4652,12.6903,12.4199,12.5998,368409.70341812,0
+AEP.US,D,19940208,000000,12.5998,12.646,12.4199,12.4199,1652171.6214939,0
+AEP.US,D,19940209,000000,12.4652,12.5998,12.4199,12.5556,1769947.281598,0
+AEP.US,D,19940210,000000,12.4652,12.5104,12.2793,12.2793,331890.10311739,0
+AEP.US,D,19940211,000000,12.2793,12.4199,12.2793,12.4199,196865.85470484,0
+AEP.US,D,19940214,000000,12.3757,12.4199,12.2361,12.4199,310611.92717751,0
+AEP.US,D,19940215,000000,12.4652,12.5998,12.2793,12.2793,337020.42637542,0
+AEP.US,D,19940216,000000,12.2793,12.3757,12.0995,12.2361,333292.98151772,0
+AEP.US,D,19940217,000000,12.3266,12.3757,12.1899,12.2361,475622.57423244,0
+AEP.US,D,19940218,000000,12.1899,12.2361,11.9668,12.0582,583302.39296971,0
+AEP.US,D,19940222,000000,12.0995,12.5104,12.0061,12.3266,699994.61181463,0
+AEP.US,D,19940223,000000,12.3266,12.3757,12.0582,12.0995,594643.42879769,0
+AEP.US,D,19940224,000000,12.0582,12.0995,11.9176,11.9176,574752.87152208,0
+AEP.US,D,19940225,000000,11.9668,12.1477,11.9176,12.0995,755307.08571152,0
+AEP.US,D,19940228,000000,12.0995,12.1899,12.0582,12.0995,704190.02191102,0
+AEP.US,D,19940301,000000,12.0995,12.1477,11.9176,12.0061,405080.88376355,0
+AEP.US,D,19940302,000000,11.9668,12.0995,11.8213,12.0995,1012310.5428504,0
+AEP.US,D,19940303,000000,12.0582,12.1477,12.0061,12.0995,679945.35328416,0
+AEP.US,D,19940304,000000,12.1477,12.3266,12.0995,12.2793,1151997.1492823,0
+AEP.US,D,19940307,000000,12.3757,12.4652,12.3266,12.3757,417043.49950638,0
+AEP.US,D,19940308,000000,12.3757,12.4199,12.2361,12.2793,586563.90722021,0
+AEP.US,D,19940309,000000,12.2361,12.2361,12.1477,12.2361,516175.83142749,0
+AEP.US,D,19940310,000000,12.1899,12.1899,11.9668,12.0582,400107.22712891,0
+AEP.US,D,19940311,000000,12.0995,12.2361,12.0061,12.1899,364829.76934218,0
+AEP.US,D,19940314,000000,12.1477,12.1477,11.9668,11.9668,332364.17225049,0
+AEP.US,D,19940315,000000,12.0061,12.0582,11.9668,12.0061,283723.25495208,0
+AEP.US,D,19940316,000000,11.9668,12.0061,11.8213,11.9176,562942.85313969,0
+AEP.US,D,19940317,000000,11.8763,11.8763,11.6886,11.778,452935.41599782,0
+AEP.US,D,19940318,000000,11.8213,11.8213,11.6424,11.7319,966621.87581865,0
+AEP.US,D,19940321,000000,11.6886,11.7319,11.5981,11.6886,224836.95087367,0
+AEP.US,D,19940322,000000,11.7319,12.0582,11.6886,12.0061,512134.03600727,0
+AEP.US,D,19940323,000000,11.9668,12.0582,11.7319,11.7319,333758.91212493,0
+AEP.US,D,19940324,000000,11.6886,11.8213,11.551,11.6886,337176.07568307,0
+AEP.US,D,19940325,000000,11.6886,11.7319,11.551,11.5981,681502.8636764,0
+AEP.US,D,19940328,000000,11.5981,11.778,11.551,11.778,528763.07903239,0
+AEP.US,D,19940329,000000,11.7319,11.778,11.6424,11.6424,520994.85607021,0
+AEP.US,D,19940330,000000,11.551,11.5981,11.3662,11.3662,597595.67906435,0
+AEP.US,D,19940331,000000,11.4635,11.5058,10.915,11.2315,606140.1139333,0
+AEP.US,D,19940404,000000,11.0477,11.1823,11.0084,11.0084,715995.97103046,0
+AEP.US,D,19940405,000000,11.2315,11.319,11.0949,11.2748,606457.51644302,0
+AEP.US,D,19940406,000000,11.2748,11.319,11.1411,11.2748,647321.05493763,0
+AEP.US,D,19940407,000000,11.2748,11.3662,11.1823,11.319,629913.76537427,0
+AEP.US,D,19940408,000000,11.2748,11.3662,11.1823,11.1823,481370.40814239,0
+AEP.US,D,19940411,000000,11.2315,11.4163,11.1411,11.4163,596816.41521036,0
+AEP.US,D,19940412,000000,11.3662,11.4163,11.2315,11.2748,649337.37472693,0
+AEP.US,D,19940413,000000,11.2748,11.3662,11.2315,11.319,660836.09449402,0
+AEP.US,D,19940414,000000,11.2315,11.319,11.1823,11.2315,444546.63043651,0
+AEP.US,D,19940415,000000,11.1823,11.2748,11.1823,11.2315,571186.1625507,0
+AEP.US,D,19940418,000000,11.1823,11.2748,11.0949,11.2315,463814.59048153,0
+AEP.US,D,19940419,000000,11.2315,11.4163,11.1823,11.3662,568382.44038154,0
+AEP.US,D,19940420,000000,11.3662,11.7319,11.319,11.6424,676371.52310264,0
+AEP.US,D,19940421,000000,11.7319,12.0061,11.6886,11.9176,577709.19105169,0
+AEP.US,D,19940422,000000,11.9176,11.9176,11.7319,11.7319,382549.37483658,0
+AEP.US,D,19940425,000000,11.7319,11.9176,11.7319,11.8763,526429.35673338,0
+AEP.US,D,19940426,000000,11.8213,11.8763,11.7319,11.778,600080.98140807,0
+AEP.US,D,19940428,000000,11.778,11.778,11.5981,11.6886,496132.67679144,0
+AEP.US,D,19940429,000000,11.6886,11.9668,11.6424,11.8763,913948.31894165,0
+AEP.US,D,19940502,000000,11.8763,11.9382,11.8213,11.9176,423723.19463074,0
+AEP.US,D,19940503,000000,11.9176,11.9668,11.778,11.8213,1027067.7249208,0
+AEP.US,D,19940504,000000,11.7722,11.8154,11.5382,11.6758,1144536.1556725,0
+AEP.US,D,19940505,000000,11.6296,11.6296,11.3524,11.3524,821034.83811637,0
+AEP.US,D,19940506,000000,11.3003,11.3003,11.0693,11.257,653064.81958463,0
+AEP.US,D,19940509,000000,11.1657,11.257,10.9337,10.9337,952953.22158609,0
+AEP.US,D,19940510,000000,10.9789,11.0693,10.3753,10.4186,1911959.471803,0
+AEP.US,D,19940511,000000,10.5159,10.5159,10.2319,10.3753,1554905.0466332,0
+AEP.US,D,19940512,000000,10.4658,10.5602,10.1434,10.3753,696108.46570207,0
+AEP.US,D,19940513,000000,10.3753,10.6063,10.1886,10.6063,816371.4627813,0
+AEP.US,D,19940516,000000,10.5602,10.6948,10.4186,10.4186,352251.67757889,0
+AEP.US,D,19940517,000000,10.3753,10.6525,10.3753,10.6063,858946.12634432,0
+AEP.US,D,19940518,000000,10.5159,10.8825,10.4186,10.7901,704190.02191102,0
+AEP.US,D,19940519,000000,10.6948,10.7499,10.6063,10.7499,416267.2875996,0
+AEP.US,D,19940520,000000,10.6948,10.7499,10.6063,10.6525,493492.74245582,0
+AEP.US,D,19940523,000000,10.6063,10.6948,10.5602,10.6525,314955.8653714,0
+AEP.US,D,19940524,000000,10.6063,10.8374,10.6063,10.7901,547875.38976975,0
+AEP.US,D,19940525,000000,10.7901,10.7901,10.6948,10.7901,308741.0835385,0
+AEP.US,D,19940526,000000,10.7901,10.9337,10.7499,10.8825,422484.10406397,0
+AEP.US,D,19940527,000000,10.8374,10.9337,10.6948,10.8374,428076.28866626,0
+AEP.US,D,19940531,000000,10.7901,10.8374,10.7499,10.7499,272697.58700235,0
+AEP.US,D,19940601,000000,10.7499,10.9789,10.7499,10.8825,439262.69250231,0
+AEP.US,D,19940602,000000,10.8825,11.0241,10.8825,10.8825,482465.03987461,0
+AEP.US,D,19940603,000000,10.9337,11.1224,10.9337,11.0693,402283.2654888,0
+AEP.US,D,19940606,000000,11.0693,11.1657,11.0241,11.0693,422634.66679293,0
+AEP.US,D,19940607,000000,10.9789,11.0241,10.8825,10.9337,402747.16146454,0
+AEP.US,D,19940608,000000,10.8825,10.9789,10.8374,10.9337,281864.61910192,0
+AEP.US,D,19940609,000000,10.9337,10.9789,10.8825,10.9789,433982.82383106,0
+AEP.US,D,19940610,000000,10.9789,10.9789,10.9337,10.9789,250472.290112,0
+AEP.US,D,19940613,000000,10.9789,11.0241,10.8825,10.9789,608935.69757659,0
+AEP.US,D,19940614,000000,10.9337,10.9789,10.9337,10.9789,276421.97991285,0
+AEP.US,D,19940615,000000,10.9789,10.9789,10.9337,10.9789,424348.84380856,0
+AEP.US,D,19940616,000000,10.9789,10.9789,10.8825,10.9789,298639.13827731,0
+AEP.US,D,19940617,000000,10.9789,11.0241,10.7901,10.7901,895928.60530505,0
+AEP.US,D,19940620,000000,10.7901,10.8825,10.6948,10.7499,386897.38229341,0
+AEP.US,D,19940621,000000,10.6948,10.7499,10.4186,10.5602,598838.83889408,0
+AEP.US,D,19940622,000000,10.5602,10.6063,10.4186,10.5159,302679.9163818,0
+AEP.US,D,19940623,000000,10.4658,10.5602,10.4658,10.4658,246899.47724622,0
+AEP.US,D,19940624,000000,10.4658,10.4658,10.2319,10.2319,363901.97739069,0
+AEP.US,D,19940627,000000,10.2319,10.5159,10.1434,10.4658,451541.69343912,0
+AEP.US,D,19940628,000000,10.4658,10.6063,10.4186,10.5602,499237.52441855,0
+AEP.US,D,19940629,000000,10.6063,10.6063,10.3753,10.5602,369180.82874622,0
+AEP.US,D,19940630,000000,10.5159,10.5159,10.3753,10.5159,312004.63242047,0
+AEP.US,D,19940701,000000,10.5602,10.6525,10.4186,10.4658,193604.34045435,0
+AEP.US,D,19940705,000000,10.4658,10.5602,10.4186,10.5602,528763.07903239,0
+AEP.US,D,19940706,000000,10.5159,10.7499,10.5159,10.6948,562790.25577924,0
+AEP.US,D,19940707,000000,10.7499,10.9337,10.7499,10.8825,833465.4190979,0
+AEP.US,D,19940708,000000,10.7499,10.9789,10.6948,10.9789,461326.2361906,0
+AEP.US,D,19940711,000000,10.9789,10.9789,10.7901,10.8825,507168.51789853,0
+AEP.US,D,19940712,000000,10.8825,10.8825,10.7901,10.8374,519902.25896946,0
+AEP.US,D,19940713,000000,10.8374,10.8825,10.7901,10.7901,328473.95687499,0
+AEP.US,D,19940714,000000,10.8374,11.0693,10.8374,10.9789,743808.36594444,0
+AEP.US,D,19940715,000000,10.9337,11.0693,10.9337,11.0693,480437.52961222,0
+AEP.US,D,19940718,000000,11.0693,11.0693,10.9337,11.0693,253894.54024883,0
+AEP.US,D,19940719,000000,11.0241,11.0693,10.9337,10.9789,323660.01881095,0
+AEP.US,D,19940720,000000,10.9337,11.0693,10.9337,11.0241,479038.72047485,0
+AEP.US,D,19940721,000000,11.0693,11.1657,11.0241,11.1224,192979.70859229,0
+AEP.US,D,19940722,000000,11.1657,11.1657,11.1224,11.1224,361576.39361758,0
+AEP.US,D,19940725,000000,11.1224,11.2119,11.1224,11.1224,326454.58513849,0
+AEP.US,D,19940726,000000,11.1224,11.1657,11.0693,11.1657,421859.4722019,0
+AEP.US,D,19940727,000000,11.1224,11.1657,11.1224,11.1657,1454990.3989109,0
+AEP.US,D,19940728,000000,11.1224,11.2119,11.1224,11.1657,377261.36763943,0
+AEP.US,D,19940729,000000,11.2119,11.3986,11.2119,11.3524,296778.46779567,0
+AEP.US,D,19940801,000000,11.3524,11.6296,11.3524,11.5863,416734.23552255,0
+AEP.US,D,19940802,000000,11.6758,11.8154,11.6296,11.7259,1239479.1813916,0
+AEP.US,D,19940803,000000,11.6758,11.7722,11.6296,11.7722,429010.18451216,0
+AEP.US,D,19940804,000000,11.7584,11.899,11.7131,11.8086,1727839.5659579,0
+AEP.US,D,19940805,000000,11.7131,11.7584,11.6169,11.668,1340785.5170411,0
+AEP.US,D,19940808,000000,11.668,11.668,11.5717,11.668,442526.24138428,0
+AEP.US,D,19940809,000000,11.668,11.7131,11.6169,11.668,1966969.8029262,0
+AEP.US,D,19940810,000000,11.7131,11.8086,11.6169,11.7584,356448.10499103,0
+AEP.US,D,19940811,000000,11.7584,11.7584,11.6169,11.668,575064.17013738,0
+AEP.US,D,19940812,000000,11.668,11.7131,11.5717,11.5717,732934.27803941,0
+AEP.US,D,19940815,000000,11.6169,11.6169,11.5206,11.5206,605362.88471079,0
+AEP.US,D,19940816,000000,11.6169,11.7131,11.5206,11.7131,658969.32011796,0
+AEP.US,D,19940817,000000,11.7584,11.7584,11.5717,11.6169,513069.96648465,0
+AEP.US,D,19940818,000000,11.5206,11.6169,11.4291,11.6169,580040.87871922,0
+AEP.US,D,19940819,000000,11.668,11.668,11.6169,11.668,448120.46061805,0
+AEP.US,D,19940822,000000,11.6169,11.6169,11.5206,11.5717,287457.82101994,0
+AEP.US,D,19940823,000000,11.5717,11.7131,11.5717,11.668,277664.12242685,0
+AEP.US,D,19940824,000000,11.7131,11.7584,11.668,11.7584,254205.83886413,0
+AEP.US,D,19940825,000000,11.7584,11.7584,11.668,11.7131,208518.18914811,0
+AEP.US,D,19940826,000000,11.8086,11.899,11.7584,11.8547,349454.05930415,0
+AEP.US,D,19940829,000000,11.899,11.953,11.8547,11.899,422791.33341633,0
+AEP.US,D,19940830,000000,11.953,11.953,11.899,11.899,412849.10672573,0
+AEP.US,D,19940831,000000,11.953,11.9943,11.899,11.953,675909.66175837,0
+AEP.US,D,19940901,000000,11.953,11.953,11.7584,11.8547,553621.18904822,0
+AEP.US,D,19940902,000000,11.8547,11.899,11.7584,11.7584,278437.28238641,0
+AEP.US,D,19940906,000000,11.7584,11.8086,11.668,11.668,577243.26044448,0
+AEP.US,D,19940907,000000,11.668,11.668,11.5717,11.6169,300351.28066146,0
+AEP.US,D,19940908,000000,11.5717,11.6169,11.5206,11.5206,447806.11005553,0
+AEP.US,D,19940909,000000,11.4763,11.4763,11.3337,11.3337,356130.70248131,0
+AEP.US,D,19940912,000000,11.3337,11.38,11.2866,11.3337,367632.47419561,0
+AEP.US,D,19940913,000000,11.3337,11.3337,11.1903,11.1903,416109.60366048,0
+AEP.US,D,19940914,000000,11.146,11.2364,11.146,11.1903,386593.20488826,0
+AEP.US,D,19940915,000000,11.146,11.4291,11.0949,11.4291,378976.56197079,0
+AEP.US,D,19940916,000000,11.3337,11.38,11.2364,11.2866,1009044.959337,0
+AEP.US,D,19940919,000000,11.2866,11.4291,11.2866,11.38,717550.42947549,0
+AEP.US,D,19940920,000000,11.2866,11.38,11.2866,11.3337,450132.71114439,0
+AEP.US,D,19940921,000000,11.3337,11.5717,11.2866,11.5206,1105228.0929386,0
+AEP.US,D,19940922,000000,11.5717,11.6169,11.5206,11.5717,482614.58528785,0
+AEP.US,D,19940923,000000,11.5717,11.6169,11.5206,11.5206,260259.88481069,0
+AEP.US,D,19940926,000000,11.5717,11.6169,11.5206,11.5717,761678.5341678,0
+AEP.US,D,19940927,000000,11.5717,11.668,11.5206,11.668,530627.81877698,0
+AEP.US,D,19940928,000000,11.6169,11.7131,11.6169,11.7131,194692.86829217,0
+AEP.US,D,19940929,000000,11.6169,11.7584,11.5717,11.7584,353644.38282185,0
+AEP.US,D,19940930,000000,11.8086,11.953,11.7584,11.899,832376.89126008,0
+AEP.US,D,19941003,000000,11.899,11.953,11.8086,11.8086,252802.96046381,0
+AEP.US,D,19941004,000000,11.8547,11.8547,11.668,11.7584,451227.34287662,0
+AEP.US,D,19941005,000000,11.7131,11.7584,11.668,11.7131,266634.38521417,0
+AEP.US,D,19941006,000000,11.7131,11.7584,11.6169,11.6169,134249.05382151,0
+AEP.US,D,19941007,000000,11.6169,11.8086,11.5717,11.7584,318995.62616013,0
+AEP.US,D,19941010,000000,11.8086,11.899,11.7584,11.8086,138135.19993407,0
+AEP.US,D,19941011,000000,11.8547,12.0425,11.8547,12.0425,256224.19328489,0
+AEP.US,D,19941012,000000,11.9943,11.9943,11.899,11.899,212097.10590832,0
+AEP.US,D,19941013,000000,11.9943,12.0906,11.899,11.953,561703.76257291,0
+AEP.US,D,19941014,000000,11.9943,12.0906,11.899,12.0425,542125.52122834,0
+AEP.US,D,19941017,000000,11.9943,12.0906,11.953,11.953,759658.14511557,0
+AEP.US,D,19941018,000000,11.9943,11.9943,11.899,11.899,229341.62495389,0
+AEP.US,D,19941019,000000,11.953,11.9943,11.899,11.899,585166.11539857,0
+AEP.US,D,19941020,000000,11.8547,11.899,11.8086,11.8547,286988.83846552,0
+AEP.US,D,19941021,000000,11.899,11.953,11.8547,11.899,352869.18823082,0
+AEP.US,D,19941024,000000,11.899,11.9943,11.899,11.899,298334.96087217,0
+AEP.US,D,19941025,000000,11.8547,11.9943,11.8547,11.953,270518.49669526,0
+AEP.US,D,19941026,000000,11.953,11.953,11.8547,11.899,366234.68237396,0
+AEP.US,D,19941027,000000,11.953,12.0906,11.899,11.9943,455577.38496492,0
+AEP.US,D,19941028,000000,11.9943,12.2793,11.9943,12.1407,626184.28588509,0
+AEP.US,D,19941031,000000,12.1899,12.1899,12.0906,12.1407,207119.38001074,0
+AEP.US,D,19941101,000000,12.0906,12.1407,12.0425,12.1407,218777.81834842,0
+AEP.US,D,19941102,000000,12.0425,12.2361,12.0425,12.0906,393420.41079439,0
+AEP.US,D,19941103,000000,12.0906,12.1407,12.0906,12.1407,283879.92157547,0
+AEP.US,D,19941104,000000,12.1329,12.1752,12.0366,12.0798,1917868.0415993,0
+AEP.US,D,19941107,000000,12.0798,12.1329,12.0366,12.0366,1300698.1904533,0
+AEP.US,D,19941108,000000,12.0366,12.2273,11.9835,12.0798,386431.45168619,0
+AEP.US,D,19941109,000000,12.1329,12.1752,11.9382,12.0366,517262.32463382,0
+AEP.US,D,19941110,000000,12.0798,12.3266,11.9835,12.1752,3415273.3855026,0
+AEP.US,D,19941111,000000,12.1329,12.3266,12.1329,12.2725,582208.77855323,0
+AEP.US,D,19941114,000000,12.2725,12.4199,12.2273,12.3698,484476.27308523,0
+AEP.US,D,19941115,000000,12.4199,12.4199,12.3266,12.3698,733549.75405985,0
+AEP.US,D,19941116,000000,12.3266,12.4199,12.3266,12.3698,182258.2180477,0
+AEP.US,D,19941117,000000,12.4199,12.4199,12.2273,12.3266,683521.21809717,0
+AEP.US,D,19941118,000000,12.3266,12.3266,12.2273,12.2273,414089.21460824,0
+AEP.US,D,19941121,000000,12.2725,12.3266,12.1329,12.1752,310611.92717751,0
+AEP.US,D,19941122,000000,12.1329,12.5173,12.0798,12.3698,876969.90924387,0
+AEP.US,D,19941123,000000,12.4199,12.7562,12.3266,12.7562,1099939.0684257,0
+AEP.US,D,19941125,000000,12.7562,12.9036,12.7099,12.8544,581436.6359094,0
+AEP.US,D,19941128,000000,12.7562,12.8073,12.6617,12.7562,495354.43025319,0
+AEP.US,D,19941129,000000,12.7562,12.8073,12.6617,12.8073,526123.14469676,0
+AEP.US,D,19941130,000000,12.8073,12.8544,12.6617,12.7562,254354.36696162,0
+AEP.US,D,19941201,000000,12.7099,12.7562,12.5173,12.5635,259021.81155964,0
+AEP.US,D,19941202,000000,12.5635,12.6617,12.5173,12.6617,499395.20835767,0
+AEP.US,D,19941205,000000,12.6617,12.7562,12.6136,12.7562,598838.83889408,0
+AEP.US,D,19941206,000000,12.7099,12.7562,12.6617,12.7562,571644.97194776,0
+AEP.US,D,19941207,000000,12.6617,12.8544,12.6136,12.8544,535755.0900878,0
+AEP.US,D,19941208,000000,12.8073,12.8544,12.7562,12.8544,371512.51641375,0
+AEP.US,D,19941209,000000,12.7562,12.8073,12.6136,12.6617,598217.25897921,0
+AEP.US,D,19941212,000000,12.6617,12.8544,12.6136,12.8544,776130.5215173,0
+AEP.US,D,19941213,000000,12.8544,13.0028,12.7562,12.9036,830046.22090828,0
+AEP.US,D,19941214,000000,12.9459,12.9459,12.7562,12.8073,467076.10473202,0
+AEP.US,D,19941215,000000,12.8073,12.8073,12.6136,12.6136,806268.50020438,0
+AEP.US,D,19941216,000000,12.7562,12.8073,12.6617,12.7562,1504396.337643,0
+AEP.US,D,19941219,000000,12.7562,12.7562,12.7099,12.7562,183811.65917699,0
+AEP.US,D,19941220,000000,12.7099,12.7562,12.6617,12.7562,469095.47646851,0
+AEP.US,D,19941221,000000,12.7562,12.9036,12.7099,12.8073,1065453.0822818,0
+AEP.US,D,19941222,000000,12.8073,12.8544,12.6617,12.7562,491314.66946445,0
+AEP.US,D,19941223,000000,12.7562,12.9036,12.7562,12.7562,119332.15318054,0
+AEP.US,D,19941227,000000,12.8073,12.8073,12.7562,12.7562,105818.13093989,0
+AEP.US,D,19941228,000000,12.7562,12.8073,12.7099,12.7099,114050.24987781,0
+AEP.US,D,19941229,000000,12.7099,12.7562,12.6617,12.7099,105034.79782296,0
+AEP.US,D,19941230,000000,12.6617,12.7099,12.5173,12.7099,412694.47473381,0
+AEP.US,D,19950103,000000,12.6617,12.7562,12.6617,12.7099,213805.17902952,0
+AEP.US,D,19950104,000000,12.7099,12.8544,12.7099,12.8544,158646.31980881,0
+AEP.US,D,19950105,000000,12.8073,12.9036,12.8073,12.8544,224526.6695741,0
+AEP.US,D,19950106,000000,12.8544,12.9459,12.8544,12.9459,326143.28652319,0
+AEP.US,D,19950109,000000,12.9036,13.0442,12.8544,12.9036,187856.50654441,0
+AEP.US,D,19950110,000000,12.9036,13.1926,12.9036,13.1395,1122158.2614216,0
+AEP.US,D,19950111,000000,13.0963,13.1395,13.0028,13.0442,333134.28026285,0
+AEP.US,D,19950112,000000,13.0442,13.0963,13.0442,13.0963,209456.15425696,0
+AEP.US,D,19950113,000000,13.1395,13.1395,13.0442,13.0442,179306.98509677,0
+AEP.US,D,19950116,000000,13.0963,13.2898,13.0963,13.2898,472362.07729769,0
+AEP.US,D,19950117,000000,13.2397,13.2898,13.1926,13.2397,317909.1329538,0
+AEP.US,D,19950118,000000,13.1926,13.3361,13.1926,13.2898,807978.60795705,0
+AEP.US,D,19950119,000000,13.2397,13.2397,13.1395,13.1395,371825.84966053,0
+AEP.US,D,19950120,000000,13.1926,13.2397,13.0442,13.1926,945649.91191538,0
+AEP.US,D,19950123,000000,13.0963,13.1926,13.0963,13.1395,307810.23963982,0
+AEP.US,D,19950124,000000,13.1395,13.1926,13.1395,13.1395,418752.58994331,0
+AEP.US,D,19950125,000000,13.1926,13.2898,13.1395,13.2397,234933.80955617,0
+AEP.US,D,19950126,000000,13.1926,13.2397,13.1395,13.1926,376793.40240074,0
+AEP.US,D,19950127,000000,13.2898,13.4825,13.2397,13.4314,471738.46275135,0
+AEP.US,D,19950130,000000,13.3853,13.4314,13.2898,13.3853,248762.18235933,0
+AEP.US,D,19950131,000000,13.3853,13.5798,13.3853,13.5277,591072.65056337,0
+AEP.US,D,19950201,000000,13.5277,13.5798,13.4314,13.4825,280150.44208629,0
+AEP.US,D,19950202,000000,13.4314,13.5277,13.3853,13.5277,252497.76574292,0
+AEP.US,D,19950203,000000,13.6271,13.8226,13.6271,13.8226,1978158.2413937,0
+AEP.US,D,19950206,000000,13.7578,13.8148,13.6615,13.7164,606763.72847965,0
+AEP.US,D,19950207,000000,13.7164,13.861,13.7164,13.8148,1006559.6569932,0
+AEP.US,D,19950208,000000,13.8148,13.9101,13.5661,13.6123,1524132.2629266,0
+AEP.US,D,19950209,000000,13.5661,13.5661,13.3223,13.4167,600080.98140807,0
+AEP.US,D,19950210,000000,13.4167,13.4167,13.0707,13.1729,950778.20054194,0
+AEP.US,D,19950213,000000,13.1729,13.2171,13.0707,13.0707,234315.28158852,0
+AEP.US,D,19950214,000000,13.1729,13.3223,13.1237,13.2683,535910.73939545,0
+AEP.US,D,19950215,000000,13.3223,13.3665,13.2171,13.3223,541661.6252526,0
+AEP.US,D,19950216,000000,13.2683,13.4167,13.2171,13.4167,675909.66175837,0
+AEP.US,D,19950217,000000,13.4167,13.5149,13.3665,13.3665,2175489.0093901,0
+AEP.US,D,19950221,000000,13.4167,13.4167,13.3223,13.3665,211318.85937007,0
+AEP.US,D,19950222,000000,13.4167,13.6123,13.3665,13.6123,421238.90960277,0
+AEP.US,D,19950223,000000,13.6615,13.7164,13.6123,13.6615,539953.5521314,0
+AEP.US,D,19950224,000000,13.5661,13.5661,13.5149,13.5149,122596.71937824,0
+AEP.US,D,19950227,000000,13.5149,13.5661,13.2683,13.4167,208363.5571562,0
+AEP.US,D,19950228,000000,13.4167,13.4167,13.2171,13.3223,446255.72087345,0
+AEP.US,D,19950301,000000,13.3223,13.3223,13.0707,13.0707,1096677.5541752,0
+AEP.US,D,19950302,000000,13.1237,13.1237,12.8259,12.879,947510.58239703,0
+AEP.US,D,19950303,000000,12.8259,12.8259,12.5831,12.8259,713196.31812425,0
+AEP.US,D,19950306,000000,12.7826,12.8259,12.6332,12.6795,488516.03387396,0
+AEP.US,D,19950307,000000,12.6332,12.6795,12.5281,12.6795,710871.75166686,0
+AEP.US,D,19950308,000000,12.7306,12.879,12.6795,12.7826,519595.0296171,0
+AEP.US,D,19950309,000000,12.7306,12.7306,12.5831,12.5831,1017592.4461531,0
+AEP.US,D,19950310,000000,12.6332,12.8259,12.5831,12.7306,370121.84580227,0
+AEP.US,D,19950313,000000,12.8259,12.879,12.6795,12.6795,245031.68555442,0
+AEP.US,D,19950314,000000,12.7826,12.879,12.7306,12.7306,1176855.2592982,0
+AEP.US,D,19950315,000000,12.7306,12.7826,12.6795,12.7826,434601.35179871,0
+AEP.US,D,19950316,000000,12.6795,12.7826,12.6795,12.7306,449210.00577159,0
+AEP.US,D,19950317,000000,12.7306,12.7562,12.6332,12.6795,631625.90775842,0
+AEP.US,D,19950320,000000,12.6332,12.7306,12.5281,12.5831,205725.65745205,0
+AEP.US,D,19950321,000000,12.5831,12.7306,12.4858,12.5281,169678.09165295,0
+AEP.US,D,19950322,000000,12.4858,12.5281,12.3895,12.5281,680879.24913006,0
+AEP.US,D,19950323,000000,12.4858,12.5281,12.4337,12.4858,202305.44194669,0
+AEP.US,D,19950324,000000,12.5281,12.6795,12.5281,12.6332,322728.15759652,0
+AEP.US,D,19950327,000000,12.6795,12.7306,12.5281,12.5281,656795.31638954,0
+AEP.US,D,19950328,000000,12.5281,12.5831,12.3895,12.4337,348675.8127659,0
+AEP.US,D,19950329,000000,12.4337,12.5831,12.3895,12.5281,735886.52830608,0
+AEP.US,D,19950330,000000,12.5281,12.5281,12.4858,12.4858,300043.03399338,0
+AEP.US,D,19950331,000000,12.4337,12.4858,12.2863,12.4858,547405.38989959,0
+AEP.US,D,19950403,000000,12.4337,12.6332,12.4337,12.5831,325060.8625798,0
+AEP.US,D,19950404,000000,12.6332,12.8259,12.6332,12.7826,1038561.3581092,0
+AEP.US,D,19950405,000000,12.7826,12.9743,12.7306,12.9743,1083781.0425866,0
+AEP.US,D,19950406,000000,12.9743,12.9743,12.9301,12.9743,665497.43519762,0
+AEP.US,D,19950407,000000,12.9743,13.0254,12.8259,12.9301,392489.56689569,0
+AEP.US,D,19950410,000000,12.9301,12.9301,12.7826,12.9301,263682.13494751,0
+AEP.US,D,19950411,000000,12.9301,12.9743,12.8259,12.879,327853.39427587,0
+AEP.US,D,19950412,000000,12.8259,12.8259,12.6795,12.7306,211626.08872243,0
+AEP.US,D,19950413,000000,12.7306,12.8259,12.6795,12.7306,354423.64667584,0
+AEP.US,D,19950417,000000,12.7826,12.8259,12.3895,12.4858,509033.25764312,0
+AEP.US,D,19950418,000000,12.4858,12.5831,12.4858,12.5831,416267.2875996,0
+AEP.US,D,19950419,000000,12.5831,12.6332,12.4858,12.5831,275023.17077548,0
+AEP.US,D,19950420,000000,12.5831,12.6332,12.5281,12.5281,148853.63853145,0
+AEP.US,D,19950421,000000,12.6332,12.6795,12.5281,12.6795,458376.02055541,0
+AEP.US,D,19950424,000000,12.6332,12.8259,12.6332,12.8259,380533.05504728,0
+AEP.US,D,19950425,000000,12.7826,12.9301,12.7826,12.9301,526746.7592431,0
+AEP.US,D,19950426,000000,12.879,12.9301,12.879,12.879,284810.76547416,0
+AEP.US,D,19950427,000000,12.879,12.9743,12.879,12.9301,364677.17198173,0
+AEP.US,D,19950428,000000,12.879,12.9301,12.8259,12.879,382083.44422936,0
+AEP.US,D,19950501,000000,12.8259,12.8259,12.7306,12.7306,402125.58154968,0
+AEP.US,D,19950502,000000,12.7306,12.7306,12.6332,12.6795,356448.10499103,0
+AEP.US,D,19950503,000000,12.7306,12.9301,12.7306,12.8259,2174866.4121595,0
+AEP.US,D,19950504,000000,12.8633,12.9675,12.8201,12.8633,723300.29801691,0
+AEP.US,D,19950505,000000,13.0216,13.2171,12.9675,13.2171,1063583.2559586,0
+AEP.US,D,19950508,000000,13.168,13.2171,13.1198,13.2171,680260.72116241,0
+AEP.US,D,19950509,000000,13.2171,13.3665,13.168,13.2683,455888.68358022,0
+AEP.US,D,19950510,000000,13.3223,13.3223,13.1198,13.2171,336245.23178438,0
+AEP.US,D,19950511,000000,13.2171,13.2171,13.1198,13.168,246743.82793857,0
+AEP.US,D,19950512,000000,13.168,13.2171,13.168,13.2171,154289.15651035,0
+AEP.US,D,19950515,000000,13.3223,13.3223,13.2683,13.3223,280768.97005395,0
+AEP.US,D,19950516,000000,13.2683,13.3223,13.2171,13.3223,414401.53053928,0
+AEP.US,D,19950517,000000,13.2171,13.2683,13.1198,13.1198,293361.30423753,0
+AEP.US,D,19950518,000000,13.168,13.168,12.9675,13.0216,280309.14334116,0
+AEP.US,D,19950519,000000,12.9154,13.0216,12.9154,12.9675,420927.61098747,0
+AEP.US,D,19950522,000000,12.9675,13.0216,12.9154,12.9675,232917.48976688,0
+AEP.US,D,19950523,000000,13.0216,13.1198,12.9675,13.1198,289166.91145688,0
+AEP.US,D,19950524,000000,13.2171,13.3223,13.0707,13.1198,259640.33952729,0
+AEP.US,D,19950525,000000,13.168,13.4727,13.168,13.3665,419059.81929567,0
+AEP.US,D,19950526,000000,13.4727,13.4727,13.2171,13.2683,317440.15039937,0
+AEP.US,D,19950530,000000,13.3223,13.5661,13.3223,13.5199,362658.81756097,0
+AEP.US,D,19950531,000000,13.5199,13.7224,13.4167,13.7224,339508.78066635,0
+AEP.US,D,19950601,000000,13.6192,13.7224,13.5661,13.7224,441591.32822265,0
+AEP.US,D,19950602,000000,13.8187,14.0173,13.7715,13.9199,612669.2463287,0
+AEP.US,D,19950605,000000,13.972,14.0693,13.9199,13.9199,435529.14375019,0
+AEP.US,D,19950606,000000,13.9199,13.972,13.9199,13.9199,247678.7411002,0
+AEP.US,D,19950607,000000,13.9199,13.972,13.6192,13.8187,320864.43516767,0
+AEP.US,D,19950608,000000,13.7715,13.8187,13.6683,13.7224,216445.11336515,0
+AEP.US,D,19950609,000000,13.7224,13.7224,13.4727,13.6192,2196776.3411716,0
+AEP.US,D,19950612,000000,13.7224,13.9199,13.7224,13.7715,694090.1112813,0
+AEP.US,D,19950613,000000,13.8187,14.0173,13.8187,13.972,502815.42386302,0
+AEP.US,D,19950614,000000,13.9199,13.972,13.8688,13.9199,212097.10590832,0
+AEP.US,D,19950615,000000,13.9199,13.9199,13.8187,13.8688,478265.56051528,0
+AEP.US,D,19950616,000000,13.8187,13.8187,13.7224,13.7715,830668.81813888,0
+AEP.US,D,19950619,000000,13.8187,13.8688,13.7715,13.8187,471115.86552076,0
+AEP.US,D,19950620,000000,13.8187,13.8187,13.7224,13.7715,365613.1024591,0
+AEP.US,D,19950621,000000,13.7715,13.7715,13.7224,13.7715,200753.01813315,0
+AEP.US,D,19950622,000000,13.7715,14.1214,13.7715,14.0693,1004069.2680709,0
+AEP.US,D,19950623,000000,14.0693,14.0693,13.9199,13.972,360329.1645249,0
+AEP.US,D,19950626,000000,13.972,13.972,13.8688,13.8688,144192.29782785,0
+AEP.US,D,19950627,000000,13.9199,14.0173,13.8688,13.972,443767.36658253,0
+AEP.US,D,19950628,000000,13.9199,14.1706,13.8688,14.0693,347747.00349868,0
+AEP.US,D,19950629,000000,14.0173,14.0693,13.9199,13.9199,472205.4106743,0
+AEP.US,D,19950630,000000,13.972,14.0693,13.972,14.0693,532335.89189819,0
+AEP.US,D,19950703,000000,14.0173,14.0693,14.0173,14.0693,59512.970571963,0
+AEP.US,D,19950705,000000,14.0173,14.0693,14.0173,14.0173,252184.43249615,0
+AEP.US,D,19950706,000000,13.972,14.1214,13.8187,14.1214,469251.12577616,0
+AEP.US,D,19950707,000000,14.0693,14.0693,13.8688,13.972,604438.14470653,0
+AEP.US,D,19950710,000000,13.9199,13.972,13.7715,13.8187,369652.86324785,0
+AEP.US,D,19950711,000000,13.7224,13.9199,13.7224,13.9199,427302.11139095,0
+AEP.US,D,19950712,000000,13.8688,14.0173,13.8688,13.972,328004.97432057,0
+AEP.US,D,19950713,000000,13.9199,13.972,13.8187,13.8688,186770.01333808,0
+AEP.US,D,19950714,000000,13.8187,13.8688,13.7715,13.8187,271452.39254116,0
+AEP.US,D,19950717,000000,13.7715,13.8187,13.7224,13.7715,169678.09165295,0
+AEP.US,D,19950718,000000,13.7224,13.9199,13.6683,13.8688,254354.36696162,0
+AEP.US,D,19950719,000000,13.8187,13.8688,13.7224,13.8187,560771.90135848,0
+AEP.US,D,19950720,000000,13.8688,13.8688,13.7715,13.8187,566986.68319138,0
+AEP.US,D,19950721,000000,13.7224,13.7715,13.6192,13.7715,580501.72274775,0
+AEP.US,D,19950724,000000,13.8187,13.8187,13.7224,13.7224,343237.24283979,0
+AEP.US,D,19950725,000000,13.6683,13.9199,13.6192,13.8187,391093.80970553,0
+AEP.US,D,19950726,000000,13.8187,13.9199,13.8187,13.9199,355357.54252173,0
+AEP.US,D,19950727,000000,13.9199,14.0693,13.9199,14.0693,227011.97191782,0
+AEP.US,D,19950728,000000,14.0173,14.0173,13.8187,13.8187,115604.70832284,0
+AEP.US,D,19950731,000000,13.8187,13.8187,13.7224,13.8187,243952.31355823,0
+AEP.US,D,19950801,000000,13.8187,13.9199,13.8187,13.8688,198267.71578943,0
+AEP.US,D,19950802,000000,13.9199,14.0173,13.8187,13.9199,825384.88020468,0
+AEP.US,D,19950803,000000,13.8187,13.8688,13.8187,13.8187,369960.0926002,0
+AEP.US,D,19950804,000000,13.8187,13.972,13.8187,13.9199,320086.18862943,0
+AEP.US,D,19950807,000000,13.8688,14.1214,13.8688,14.0693,1706394.5502373,0
+AEP.US,D,19950808,000000,14.0635,14.1146,13.9101,14.0104,1166446.0846846,0
+AEP.US,D,19950809,000000,13.9603,14.0104,13.8542,13.8542,1095900.3249528,0
+AEP.US,D,19950810,000000,13.8542,13.9603,13.8542,13.9101,165478.61229361,0
+AEP.US,D,19950811,000000,13.9101,13.9101,13.7047,13.8079,263834.73230795,0
+AEP.US,D,19950814,000000,13.8079,13.9603,13.7509,13.9603,183353.86709567,0
+AEP.US,D,19950815,000000,13.8542,13.9101,13.8079,13.8542,298334.96087217,0
+AEP.US,D,19950816,000000,13.8542,14.0635,13.8542,14.0104,321795.27906636,0
+AEP.US,D,19950817,000000,13.9603,14.0635,13.9603,14.0104,392802.90014247,0
+AEP.US,D,19950818,000000,14.0104,14.0104,13.9101,13.9603,474692.74764949,0
+AEP.US,D,19950821,000000,14.0104,14.1146,14.0104,14.0635,213180.54716745,0
+AEP.US,D,19950822,000000,14.0635,14.0635,13.9603,13.9603,168428.8279288,0
+AEP.US,D,19950823,000000,13.9603,13.9603,13.8079,13.8542,428699.90321259,0
+AEP.US,D,19950824,000000,13.8079,13.9101,13.8079,13.8542,259334.12749068,0
+AEP.US,D,19950825,000000,13.8542,14.1146,13.8542,14.0635,228568.46499431,0
+AEP.US,D,19950828,000000,14.1146,14.1146,13.9603,14.0104,293977.79757371,0
+AEP.US,D,19950829,000000,14.0104,14.0104,13.9101,13.9101,259176.44355156,0
+AEP.US,D,19950830,000000,13.9603,14.0104,13.8542,13.8542,177291.68262321,0
+AEP.US,D,19950831,000000,13.8542,13.9603,13.8542,13.9101,229189.02759344,0
+AEP.US,D,19950901,000000,13.9101,13.9603,13.8542,13.9101,155223.05235625,0
+AEP.US,D,19950905,000000,13.9101,13.9603,13.8542,13.9101,364829.76934218,0
+AEP.US,D,19950906,000000,13.8542,13.9101,13.8542,13.8542,225613.16278044,0
+AEP.US,D,19950907,000000,13.8542,13.9101,13.8079,13.8542,142484.22470664,0
+AEP.US,D,19950908,000000,13.8542,13.9603,13.8542,13.9101,215665.84951117,0
+AEP.US,D,19950911,000000,14.0104,14.0104,13.9603,14.0104,334226.87736362,0
+AEP.US,D,19950912,000000,14.0635,14.1146,14.0104,14.1146,172470.62334902,0
+AEP.US,D,19950913,000000,14.0635,14.1146,13.9603,14.0104,775659.5043314,0
+AEP.US,D,19950914,000000,14.0635,14.2099,14.0635,14.2099,417201.1834455,0
+AEP.US,D,19950915,000000,14.2099,14.3151,14.1146,14.3151,944407.76940139,0
+AEP.US,D,19950918,000000,14.2099,14.263,14.1146,14.1598,214118.51227629,0
+AEP.US,D,19950919,000000,14.1598,14.2099,14.1146,14.2099,283571.67490738,0
+AEP.US,D,19950920,000000,14.1598,14.3151,14.1146,14.263,375557.36378117,0
+AEP.US,D,19950921,000000,14.263,14.3151,14.2099,14.3151,222350.63121421,0
+AEP.US,D,19950922,000000,14.2099,14.4154,14.1598,14.4154,268810.42357406,0
+AEP.US,D,19950925,000000,14.3151,14.4154,14.3151,14.3643,187856.50654441,0
+AEP.US,D,19950926,000000,14.3643,14.6218,14.3643,14.4675,286834.2064736,0
+AEP.US,D,19950927,000000,14.3643,14.6218,14.3151,14.6218,289473.1234935,0
+AEP.US,D,19950928,000000,14.5697,14.8214,14.5697,14.8214,345877.17717541,0
+AEP.US,D,19950929,000000,14.7683,14.8715,14.726,14.8214,227479.9371565,0
+AEP.US,D,19951002,000000,14.726,14.7683,14.6218,14.726,247832.35577638,0
+AEP.US,D,19951003,000000,14.726,14.9747,14.726,14.9747,1370303.9504448,0
+AEP.US,D,19951004,000000,14.8715,14.9747,14.8715,14.9747,315731.05996244,0
+AEP.US,D,19951005,000000,14.9256,15.0277,14.8715,15.0277,307965.88894747,0
+AEP.US,D,19951006,000000,14.9747,15.0277,14.9256,14.9747,395599.50110148,0
+AEP.US,D,19951009,000000,14.9747,15.1831,14.9747,15.1831,409742.22446715,0
+AEP.US,D,19951010,000000,15.131,15.4858,15.131,15.4299,598062.6269873,0
+AEP.US,D,19951011,000000,15.4299,15.4299,15.2873,15.3335,444388.94649739,0
+AEP.US,D,19951012,000000,15.3836,15.3836,15.2873,15.3335,361422.7789414,0
+AEP.US,D,19951013,000000,15.3836,15.3836,15.131,15.131,518040.57117207,0
+AEP.US,D,19951016,000000,15.078,15.1831,15.078,15.1831,308741.0835385,0
+AEP.US,D,19951017,000000,15.1831,15.3836,15.1831,15.3836,252652.39773483,0
+AEP.US,D,19951018,000000,15.3335,15.4858,15.3335,15.4299,277976.43835788,0
+AEP.US,D,19951019,000000,15.4299,15.5891,15.3836,15.5891,325369.10924788,0
+AEP.US,D,19951020,000000,15.5891,15.8466,15.5891,15.8466,547560.02189151,0
+AEP.US,D,19951023,000000,15.7935,15.7935,15.5891,15.6893,291030.63388573,0
+AEP.US,D,19951024,000000,15.6893,15.8466,15.5891,15.8466,166881.49069394,0
+AEP.US,D,19951025,000000,15.8466,16.1484,15.7935,15.9931,885203.04549753,0
+AEP.US,D,19951026,000000,16.0432,16.0953,15.9931,15.9931,680260.72116241,0
+AEP.US,D,19951027,000000,15.9931,15.9931,15.6382,15.6382,612822.86100488,0
+AEP.US,D,19951030,000000,15.6382,15.7434,15.6382,15.7434,156474.35071186,0
+AEP.US,D,19951031,000000,15.7434,15.7935,15.535,15.535,485566.83555451,0
+AEP.US,D,19951101,000000,15.4858,15.6382,15.4299,15.5891,369652.86324785,0
+AEP.US,D,19951102,000000,15.6893,15.7935,15.5891,15.6893,572890.16640896,0
+AEP.US,D,19951103,000000,15.5891,15.6893,15.5891,15.6382,523634.79040584,0
+AEP.US,D,19951106,000000,15.6382,15.6382,15.535,15.535,1255322.8566684,0
+AEP.US,D,19951107,000000,15.5891,15.5891,15.4299,15.535,3355608.8348859,0
+AEP.US,D,19951108,000000,15.48,15.5271,15.419,15.48,739149.0598723,0
+AEP.US,D,19951109,000000,15.5271,15.5271,15.3728,15.419,860189.28617405,0
+AEP.US,D,19951110,000000,15.3728,15.3728,15.2667,15.3728,344789.66665333,0
+AEP.US,D,19951113,000000,15.3158,15.3728,15.2667,15.2667,590288.3001307,0
+AEP.US,D,19951114,000000,15.2667,15.419,15.2136,15.3158,282020.26840957,0
+AEP.US,D,19951115,000000,15.2667,15.3158,15.1625,15.3158,674357.23794482,0
+AEP.US,D,19951116,000000,15.3158,15.419,15.2667,15.3158,423569.57995457,0
+AEP.US,D,19951117,000000,15.3158,15.3728,15.2667,15.3728,564345.73154001,0
+AEP.US,D,19951120,000000,15.3158,15.419,15.2667,15.2667,679167.10674591,0
+AEP.US,D,19951121,000000,15.2136,15.419,15.2136,15.3728,471426.14682032,0
+AEP.US,D,19951122,000000,15.3158,15.3728,15.2667,15.3158,258863.11030478,0
+AEP.US,D,19951124,000000,15.3158,15.3728,15.2667,15.3158,52364.292893173,0
+AEP.US,D,19951127,000000,15.3158,15.48,15.3158,15.3728,465373.11818949,0
+AEP.US,D,19951128,000000,15.3728,15.6304,15.3728,15.5802,1659313.1779625,0
+AEP.US,D,19951129,000000,15.5802,15.6304,15.48,15.6304,807359.06267366,0
+AEP.US,D,19951130,000000,15.5802,15.6304,15.5271,15.6304,445319.79039609,0
+AEP.US,D,19951201,000000,15.5802,15.6835,15.5802,15.6835,209923.10217991,0
+AEP.US,D,19951204,000000,15.6304,15.941,15.6304,15.941,710556.38378861,0
+AEP.US,D,19951205,000000,15.8407,16.0432,15.8407,15.8889,343853.73617596,0
+AEP.US,D,19951206,000000,15.9931,16.0953,15.8407,15.941,605673.16601035,0
+AEP.US,D,19951207,000000,15.8407,15.8407,15.6835,15.7345,389071.38602182,0
+AEP.US,D,19951208,000000,15.8407,15.8889,15.7856,15.8889,397463.22353034,0
+AEP.US,D,19951211,000000,15.9931,16.0432,15.8407,15.9931,563721.09967794,0
+AEP.US,D,19951212,000000,15.9931,15.9931,15.8889,15.941,202305.44194669,0
+AEP.US,D,19951213,000000,15.941,16.0432,15.941,15.9931,568540.12432066,0
+AEP.US,D,19951214,000000,16.0432,16.1484,15.9931,16.1484,341529.16971858,0
+AEP.US,D,19951215,000000,16.3538,16.3538,16.2497,16.3538,1301631.0689834,0
+AEP.US,D,19951218,000000,16.3538,16.5071,16.2497,16.5071,676371.52310264,0
+AEP.US,D,19951219,000000,16.457,16.8247,16.4029,16.7726,690826.56239934,0
+AEP.US,D,19951220,000000,16.7726,16.8247,16.4029,16.4029,670625.72382417,0
+AEP.US,D,19951221,000000,16.5071,16.6615,16.5071,16.5583,508093.2579028,0
+AEP.US,D,19951222,000000,16.5583,16.6615,16.5583,16.5583,553003.67839631,0
+AEP.US,D,19951226,000000,16.6104,16.6104,16.5071,16.5071,118397.24001891,0
+AEP.US,D,19951227,000000,16.5071,16.6104,16.5071,16.6104,264617.04810914,0
+AEP.US,D,19951228,000000,16.5583,16.7726,16.5583,16.7726,363901.97739069,0
+AEP.US,D,19951229,000000,16.7195,16.7726,16.6104,16.7726,605362.88471079,0
+AEP.US,D,19960102,000000,16.7726,17.0793,16.6615,17.0793,932285.43508797,0
+AEP.US,D,19960103,000000,17.0291,17.1324,17.0291,17.0793,2837573.3502924,0
+AEP.US,D,19960104,000000,17.1324,17.2847,17.1324,17.1815,1566395.6278743,0
+AEP.US,D,19960105,000000,17.1815,17.2847,17.0793,17.1815,759817.86368616,0
+AEP.US,D,19960108,000000,17.1324,17.2346,17.0793,17.1324,128185.85203333,0
+AEP.US,D,19960109,000000,17.1324,17.443,17.1324,17.386,1065759.2943185,0
+AEP.US,D,19960110,000000,17.3378,17.443,17.2847,17.2847,682743.98887465,0
+AEP.US,D,19960111,000000,17.2346,17.443,17.1324,17.443,716620.60289254,0
+AEP.US,D,19960112,000000,17.4931,17.5963,17.3378,17.3378,825073.58158938,0
+AEP.US,D,19960115,000000,17.2346,17.3378,17.1324,17.1815,407096.1862371,0
+AEP.US,D,19960116,000000,17.2346,17.5963,17.2346,17.5432,507783.99391897,0
+AEP.US,D,19960117,000000,17.6465,17.8558,17.5963,17.6465,1091394.6335567,0
+AEP.US,D,19960118,000000,17.5963,17.7014,17.4931,17.5963,1130858.3455983,0
+AEP.US,D,19960119,000000,17.4931,17.7014,17.443,17.5963,1042605.1881608,0
+AEP.US,D,19960122,000000,17.6465,17.7487,17.6465,17.7014,588271.98034141,0
+AEP.US,D,19960123,000000,17.6465,17.9021,17.5963,17.7487,741167.41429306,0
+AEP.US,D,19960124,000000,17.8008,17.963,17.8008,17.8558,435220.8970821,0
+AEP.US,D,19960125,000000,17.8558,18.0642,17.8008,18.0327,1123869.3864901,0
+AEP.US,D,19960126,000000,18.0642,18.1684,17.9021,18.1684,602724.98500663,0
+AEP.US,D,19960129,000000,18.1163,18.2726,18.1163,18.2195,569781.24951892,0
+AEP.US,D,19960130,000000,18.1684,18.3748,18.1684,18.2195,664104.72995466,0
+AEP.US,D,19960131,000000,18.2726,18.3247,18.2195,18.3247,463041.43052195,0
+AEP.US,D,19960201,000000,18.2726,18.3247,18.2195,18.2726,489762.2456509,0
+AEP.US,D,19960202,000000,18.2726,18.2726,18.0642,18.1163,352251.67757889,0
+AEP.US,D,19960205,000000,18.0642,18.2195,18.0642,18.2195,640479.60661119,0
+AEP.US,D,19960206,000000,18.2195,18.2726,18.0642,18.1163,473445.51855682,0
+AEP.US,D,19960207,000000,18.1163,18.2726,18.1163,18.2195,1480000.0889714,0
+AEP.US,D,19960208,000000,18.1556,18.2038,18.1036,18.1556,920014.57267705,0
+AEP.US,D,19960209,000000,18.2038,18.4201,18.1556,18.3079,1416923.4613752,0
+AEP.US,D,19960212,000000,18.368,18.6265,18.3079,18.6265,1154946.3476018,0
+AEP.US,D,19960213,000000,18.5743,18.7866,18.2038,18.5743,641102.20384179,0
+AEP.US,D,19960214,000000,18.5212,18.6265,18.368,18.4201,547560.02189151,0
+AEP.US,D,19960215,000000,18.3079,18.6265,18.3079,18.5212,941143.2032037,0
+AEP.US,D,19960216,000000,18.4702,18.5743,18.4201,18.4201,996463.81562647,0
+AEP.US,D,19960220,000000,18.3079,18.4201,18.2038,18.2578,985276.39447469,0
+AEP.US,D,19960221,000000,18.2578,18.368,18.1556,18.3079,739774.70905011,0
+AEP.US,D,19960222,000000,18.368,18.4201,18.3079,18.4201,292738.70700693,0
+AEP.US,D,19960223,000000,18.4702,18.5743,18.4201,18.4201,680106.0891705,0
+AEP.US,D,19960226,000000,18.368,18.368,18.2578,18.3079,1079583.5978587,0
+AEP.US,D,19960227,000000,18.3079,18.4201,18.2038,18.2578,691288.42374361,0
+AEP.US,D,19960228,000000,18.3079,18.4702,18.3079,18.368,655708.82318321,0
+AEP.US,D,19960229,000000,18.1036,18.2038,17.9452,18.0013,1449705.4436609,0
+AEP.US,D,19960301,000000,18.0534,18.1036,17.6868,18.0534,986207.23837337,0
+AEP.US,D,19960304,000000,18.0534,18.2578,17.9452,18.1556,1032508.3294784,0
+AEP.US,D,19960305,000000,18.0534,18.1036,17.9452,18.1036,538856.8857677,0
+AEP.US,D,19960306,000000,18.1036,18.1036,17.8391,17.8903,259794.97151921,0
+AEP.US,D,19960307,000000,17.8391,18.0534,17.7899,18.0534,412072.89481895,0
+AEP.US,D,19960308,000000,17.9452,17.9452,17.4715,17.6257,693469.54868217,0
+AEP.US,D,19960311,000000,17.6257,17.6257,17.4715,17.4715,641260.90509666,0
+AEP.US,D,19960312,000000,17.3693,17.4204,17.0547,17.2601,763543.27391239,0
+AEP.US,D,19960313,000000,17.2109,17.2109,17.0547,17.1058,613138.22888313,0
+AEP.US,D,19960314,000000,17.156,17.2109,17.1058,17.1058,651204.14910299,0
+AEP.US,D,19960315,000000,17.156,17.156,16.8424,17.0056,865318.59211633,0
+AEP.US,D,19960318,000000,17.1058,17.5756,17.0547,17.5756,429010.18451216,0
+AEP.US,D,19960319,000000,17.4715,17.5756,17.3221,17.4715,537928.07650047,0
+AEP.US,D,19960320,000000,17.5756,17.6868,17.4204,17.5236,211944.50854788,0
+AEP.US,D,19960321,000000,17.5756,17.6868,17.4715,17.6868,276888.9278358,0
+AEP.US,D,19960322,000000,17.7359,17.7359,17.6257,17.7359,213495.91504569,0
+AEP.US,D,19960325,000000,17.8391,17.9452,17.6868,17.7899,367007.84233354,0
+AEP.US,D,19960326,000000,17.7359,17.7899,17.6257,17.7359,358155.16079649,0
+AEP.US,D,19960327,000000,17.7899,17.7899,17.5236,17.5236,1258742.0548579,0
+AEP.US,D,19960328,000000,17.4715,17.5236,17.4204,17.5236,334535.1240317,0
+AEP.US,D,19960329,000000,17.5756,17.6257,17.4715,17.5236,556105.4740762,0
+AEP.US,D,19960401,000000,17.5756,17.5756,17.4204,17.5236,182576.63787316,0
+AEP.US,D,19960402,000000,17.5236,17.5236,17.4204,17.5236,2330716.1310092,0
+AEP.US,D,19960403,000000,17.4204,17.4715,17.3693,17.4715,189407.91304223,0
+AEP.US,D,19960404,000000,17.4204,17.4204,17.2109,17.2601,574602.30879311,0
+AEP.US,D,19960408,000000,17.1058,17.1058,16.5279,16.6871,1386615.5909602,0
+AEP.US,D,19960409,000000,16.6871,16.8424,16.6359,16.7412,1140808.7108148,0
+AEP.US,D,19960410,000000,16.7913,17.0056,16.6871,16.7412,1277078.1536886,0
+AEP.US,D,19960411,000000,16.6871,16.8424,16.577,16.8424,634420.47408596,0
+AEP.US,D,19960412,000000,17.0056,17.2109,16.9446,17.0547,384881.06250412,0
+AEP.US,D,19960415,000000,17.0547,17.1058,16.9446,17.1058,238351.99043006,0
+AEP.US,D,19960416,000000,17.0056,17.1058,16.9446,16.9446,266011.78798357,0
+AEP.US,D,19960417,000000,16.8424,17.0056,16.8424,16.8935,1517609.2344257,0
+AEP.US,D,19960418,000000,16.8935,16.9446,16.8424,16.9446,260729.88468084,0
+AEP.US,D,19960419,000000,16.9446,17.0056,16.8935,17.0056,394979.95581809,0
+AEP.US,D,19960422,000000,17.0547,17.156,16.8935,16.9446,312470.56302768,0
+AEP.US,D,19960423,000000,16.8935,17.0056,16.8935,16.9446,213339.24842231,0
+AEP.US,D,19960424,000000,16.9446,17.1058,16.8935,17.1058,255601.59605429,0
+AEP.US,D,19960425,000000,17.0547,17.2109,17.0056,17.156,329098.58873707,0
+AEP.US,D,19960426,000000,17.2601,17.3221,17.0547,17.1058,397463.22353034,0
+AEP.US,D,19960429,000000,17.0547,17.1058,17.0056,17.0547,460865.39216207,0
+AEP.US,D,19960430,000000,17.0547,17.0547,16.9446,17.0547,748629.42521863,0
+AEP.US,D,19960501,000000,17.0056,17.1058,16.8935,16.8935,694550.95530983,0
+AEP.US,D,19960502,000000,16.7412,16.7913,16.6359,16.6871,323502.33487183,0
+AEP.US,D,19960503,000000,16.7412,16.8935,16.6871,16.7412,1070261.9337672,0
+AEP.US,D,19960506,000000,16.6871,16.7412,16.4767,16.577,447654.53001083,0
+AEP.US,D,19960507,000000,16.577,16.7412,16.5279,16.6359,783586.42854844,0
+AEP.US,D,19960508,000000,16.571,17.156,16.463,17.156,861895.32466377,0
+AEP.US,D,19960509,000000,17.1019,17.2601,17.0498,17.2109,688649.50672372,0
+AEP.US,D,19960510,000000,17.3693,17.4204,17.2109,17.3693,1493525.3016851,0
+AEP.US,D,19960513,000000,17.2601,17.5304,17.2109,17.4715,527205.56864016,0
+AEP.US,D,19960514,000000,17.5304,17.6307,17.4715,17.5835,302218.05503752,0
+AEP.US,D,19960515,000000,17.5304,17.6307,17.4204,17.4715,354891.61191452,0
+AEP.US,D,19960516,000000,17.3693,17.4204,17.3132,17.3693,285744.66132006,0
+AEP.US,D,19960517,000000,17.4204,17.4715,17.3132,17.3693,407254.88749196,0
+AEP.US,D,19960520,000000,17.3693,17.4204,17.2109,17.2601,592158.12645398,0
+AEP.US,D,19960521,000000,17.2109,17.2601,17.156,17.2109,307033.0104173,0
+AEP.US,D,19960522,000000,17.2109,17.4204,17.156,17.3693,879459.28085053,0
+AEP.US,D,19960523,000000,17.4715,17.5835,17.2601,17.3132,319305.9074597,0
+AEP.US,D,19960524,000000,17.4204,17.4715,17.3693,17.4715,316981.34100232,0
+AEP.US,D,19960528,000000,17.4715,17.4715,17.2601,17.3132,268657.82621362,0
+AEP.US,D,19960529,000000,17.3693,17.3693,17.2109,17.2109,218308.83579401,0
+AEP.US,D,19960530,000000,17.2601,17.2601,17.1019,17.156,642655.64497108,0
+AEP.US,D,19960531,000000,17.1019,17.2109,17.0498,17.1019,624790.56332639,0
+AEP.US,D,19960603,000000,16.9967,17.1019,16.8866,16.9967,257154.01986785,0
+AEP.US,D,19960604,000000,17.0498,17.1019,17.0498,17.0498,293977.79757371,0
+AEP.US,D,19960605,000000,16.9967,17.3132,16.9967,17.3132,507010.83395941,0
+AEP.US,D,19960606,000000,17.3693,17.5304,17.3693,17.4204,619503.57344499,0
+AEP.US,D,19960607,000000,17.2109,17.2601,17.1019,17.2601,338426.35672295,0
+AEP.US,D,19960610,000000,17.2601,17.2601,17.156,17.2109,462102.44809738,0
+AEP.US,D,19960611,000000,17.3132,17.4204,17.2601,17.2601,557196.03654548,0
+AEP.US,D,19960612,000000,17.2601,17.2601,17.1019,17.1019,485566.83555451,0
+AEP.US,D,19960613,000000,17.156,17.2109,17.0498,17.156,254827.41877899,0
+AEP.US,D,19960614,000000,17.156,17.2109,17.1019,17.2109,276110.68129755,0
+AEP.US,D,19960617,000000,17.2601,17.2601,16.9446,16.9967,1219588.624116,0
+AEP.US,D,19960618,000000,17.0498,17.156,16.9967,17.1019,384881.06250412,0
+AEP.US,D,19960619,000000,17.1019,17.156,17.0498,17.0498,205260.74416057,0
+AEP.US,D,19960620,000000,17.1019,17.2109,17.0498,17.1019,409742.22446715,0
+AEP.US,D,19960621,000000,17.2601,17.4715,17.2109,17.4715,1164425.6956323,0
+AEP.US,D,19960624,000000,17.5304,17.5835,17.4715,17.5304,376338.66226663,0
+AEP.US,D,19960625,000000,17.5304,17.6307,17.4715,17.4715,534351.19437173,0
+AEP.US,D,19960626,000000,17.4715,17.5304,17.4204,17.5304,383795.58661351,0
+AEP.US,D,19960627,000000,17.4204,17.7959,17.4204,17.7437,312314.91372004,0
+AEP.US,D,19960628,000000,17.9021,18.2195,17.847,18.1684,1202648.2824756,0
+AEP.US,D,19960701,000000,18.1163,18.1684,18.0062,18.1163,335779.30117716,0
+AEP.US,D,19960702,000000,18.1163,18.2765,17.6868,18.2195,394671.70915,0
+AEP.US,D,19960703,000000,18.1684,18.2195,18.1163,18.2195,313716.77480462,0
+AEP.US,D,19960705,000000,18.0593,18.1163,17.5304,17.5835,226853.27066296,0
+AEP.US,D,19960708,000000,17.5304,17.847,17.4715,17.7959,821966.6993308,0
+AEP.US,D,19960709,000000,17.7959,17.957,17.7437,17.847,378665.26335549,0
+AEP.US,D,19960710,000000,17.9021,17.957,17.7959,17.847,312625.1950196,0
+AEP.US,D,19960711,000000,17.847,17.847,17.6307,17.847,1116881.4446976,0
+AEP.US,D,19960712,000000,17.7437,18.2195,17.6868,18.0593,1295415.2698349,0
+AEP.US,D,19960715,000000,18.1684,18.2195,18.0062,18.1163,550821.536142,0
+AEP.US,D,19960716,000000,18.0593,18.2765,17.9021,18.0062,1379163.753192,0
+AEP.US,D,19960717,000000,18.1163,18.1163,17.7437,17.847,563874.71435412,0
+AEP.US,D,19960718,000000,17.957,18.3316,17.7437,18.2195,1268998.6321111,0
+AEP.US,D,19960719,000000,18.2765,18.2765,17.957,18.0062,439727.60579379,0
+AEP.US,D,19960722,000000,18.0593,18.2195,17.9021,17.957,481682.72407342,0
+AEP.US,D,19960723,000000,17.9021,18.0593,17.7437,17.9021,663012.1328539,0
+AEP.US,D,19960724,000000,17.7959,18.2195,17.7437,18.0593,613598.05559592,0
+AEP.US,D,19960725,000000,18.1684,18.1684,18.0062,18.0593,583302.39296971,0
+AEP.US,D,19960726,000000,18.0062,18.0593,18.0062,18.0593,146215.73882729,0
+AEP.US,D,19960729,000000,18.0062,18.0593,17.7959,17.9021,444546.63043651,0
+AEP.US,D,19960730,000000,17.9021,17.957,17.7437,17.9021,311385.08713708,0
+AEP.US,D,19960731,000000,17.847,17.847,17.6307,17.6868,748160.44266421,0
+AEP.US,D,19960801,000000,17.6868,18.1163,17.5835,17.957,1283446.5501976,0
+AEP.US,D,19960802,000000,18.2765,18.3316,18.2195,18.2765,449671.86711586,0
+AEP.US,D,19960805,000000,18.2195,18.3798,18.1684,18.2195,255755.21073047,0
+AEP.US,D,19960806,000000,18.2195,18.2195,18.0593,18.1684,676683.83903367,0
+AEP.US,D,19960807,000000,18.1556,18.1684,17.9934,18.1036,815129.32026731,0
+AEP.US,D,19960808,000000,18.1556,18.1556,17.9934,18.1036,710404.80374391,0
+AEP.US,D,19960809,000000,18.2107,18.2657,18.1036,18.1556,440195.57103247,0
+AEP.US,D,19960812,000000,18.1556,18.3748,18.0465,18.2657,389538.33394477,0
+AEP.US,D,19960813,000000,18.1556,18.2107,18.1036,18.1556,225301.86416514,0
+AEP.US,D,19960814,000000,18.2107,18.2657,18.2107,18.2657,277509.49043493,0
+AEP.US,D,19960815,000000,18.2107,18.2657,18.1036,18.1036,430871.87230954,0
+AEP.US,D,19960816,000000,18.2107,18.2657,18.2107,18.2107,399016.66465962,0
+AEP.US,D,19960819,000000,18.2657,18.2657,18.2107,18.2657,175114.6269476,0
+AEP.US,D,19960820,000000,18.2107,18.2657,18.1556,18.1556,113892.56593869,0
+AEP.US,D,19960821,000000,18.2107,18.2107,18.1036,18.2107,241461.92463583,0
+AEP.US,D,19960822,000000,18.2657,18.3159,18.2657,18.2657,235555.38947104,0
+AEP.US,D,19960823,000000,18.3159,18.3159,18.1036,18.1556,348360.44488765,0
+AEP.US,D,19960826,000000,18.1556,18.1556,18.1036,18.1556,247986.98776829,0
+AEP.US,D,19960827,000000,18.1556,18.3159,18.1556,18.2657,274095.378824,0
+AEP.US,D,19960828,000000,18.2107,18.2657,18.2107,18.2657,188011.13853632,0
+AEP.US,D,19960829,000000,18.2107,18.2107,17.8853,17.9452,331271.57514974,0
+AEP.US,D,19960830,000000,17.8853,18.2657,17.7762,17.9452,204944.35896658,0
+AEP.US,D,19960903,000000,17.7762,17.7762,17.672,17.672,286834.2064736,0
+AEP.US,D,19960904,000000,17.672,17.7221,17.5049,17.5648,183195.16584081,0
+AEP.US,D,19960905,000000,17.5049,17.5648,17.3447,17.4026,238972.55302917,0
+AEP.US,D,19960906,000000,17.3447,17.6159,17.2906,17.5049,410360.7524348,0
+AEP.US,D,19960909,000000,17.5648,17.6159,17.4548,17.6159,274247.97618444,0
+AEP.US,D,19960910,000000,17.6159,17.6159,17.4548,17.5049,348052.19821957,0
+AEP.US,D,19960911,000000,17.5049,17.5049,17.3447,17.5049,902761.91510559,0
+AEP.US,D,19960912,000000,17.6159,17.7762,17.5648,17.672,550204.02549008,0
+AEP.US,D,19960913,000000,17.8322,17.9934,17.8322,17.9934,304236.40945829,0
+AEP.US,D,19960916,000000,18.1036,18.1556,18.1036,18.1036,486344.06477702,0
+AEP.US,D,19960917,000000,17.9934,18.0465,17.8853,17.9452,286679.57448169,0
+AEP.US,D,19960918,000000,17.9452,17.9934,17.8322,17.8853,164082.85510345,0
+AEP.US,D,19960919,000000,17.7762,17.8853,17.7221,17.7762,150097.81567691,0
+AEP.US,D,19960920,000000,17.8322,17.9934,17.7762,17.9934,655551.13924408,0
+AEP.US,D,19960923,000000,17.9452,18.0465,17.8853,18.0465,325678.37323171,0
+AEP.US,D,19960924,000000,18.0465,18.0465,17.8853,17.9452,544768.50751117,0
+AEP.US,D,19960925,000000,17.9934,17.9934,17.7221,17.7221,381301.12842816,0
+AEP.US,D,19960926,000000,17.7762,17.8322,17.672,17.7762,1083626.4105947,0
+AEP.US,D,19960927,000000,17.7762,17.7762,17.5049,17.6159,172938.58858771,0
+AEP.US,D,19960930,000000,17.672,17.7221,17.5648,17.5648,276736.33047536,0
+AEP.US,D,19961001,000000,17.6159,17.672,17.5648,17.672,306723.74643347,0
+AEP.US,D,19961002,000000,17.7221,17.8322,17.672,17.7221,454172.47193313,0
+AEP.US,D,19961003,000000,17.7762,17.7762,17.672,17.7221,346189.49310645,0
+AEP.US,D,19961004,000000,17.8322,18.0465,17.7762,17.9452,484476.27308523,0
+AEP.US,D,19961007,000000,18.0465,18.1036,17.8853,17.9452,305168.27067271,0
+AEP.US,D,19961008,000000,17.8853,18.0465,17.8853,17.9934,197959.46912134,0
+AEP.US,D,19961009,000000,18.0465,18.0465,17.8322,17.9452,325678.37323171,0
+AEP.US,D,19961010,000000,17.8322,17.8853,17.7221,17.7762,312940.56289784,0
+AEP.US,D,19961011,000000,17.8322,17.8322,17.6159,17.6159,735886.52830608,0
+AEP.US,D,19961014,000000,17.672,17.7221,17.6159,17.672,618883.01084586,0
+AEP.US,D,19961015,000000,17.672,17.7762,17.5049,17.6159,427917.5874114,0
+AEP.US,D,19961016,000000,17.672,17.7221,17.5049,17.6159,470805.58422119,0
+AEP.US,D,19961017,000000,17.672,17.7762,17.5648,17.6159,333446.59619389,0
+AEP.US,D,19961018,000000,17.6159,17.6159,17.5049,17.5648,579882.17746437,0
+AEP.US,D,19961021,000000,17.5049,17.6159,17.5049,17.6159,669846.45997019,0
+AEP.US,D,19961022,000000,17.672,17.672,17.5049,17.5648,484324.69304052,0
+AEP.US,D,19961023,000000,17.5049,17.6159,17.4026,17.5049,441128.44956264,0
+AEP.US,D,19961024,000000,17.5049,17.7221,17.5049,17.672,373224.6587979,0
+AEP.US,D,19961025,000000,17.6159,17.8322,17.6159,17.7762,334226.87736362,0
+AEP.US,D,19961028,000000,17.7221,17.8322,17.672,17.672,220168.48895991,0
+AEP.US,D,19961029,000000,17.7221,17.9934,17.7221,17.8853,403370.77601087,0
+AEP.US,D,19961030,000000,17.9452,18.1036,17.8853,17.9452,456353.5968717,0
+AEP.US,D,19961031,000000,17.9934,18.0465,17.9452,17.9934,736665.79216006,0
+AEP.US,D,19961101,000000,17.9934,18.0465,17.8853,17.9934,1205140.7060294,0
+AEP.US,D,19961104,000000,17.9934,18.2107,17.9452,18.2107,748313.04002465,0
+AEP.US,D,19961105,000000,18.2657,18.3159,18.2107,18.3159,682743.98887465,0
+AEP.US,D,19961106,000000,18.3079,18.6373,18.1989,18.6373,1990122.891768,0
+AEP.US,D,19961107,000000,18.5823,18.5823,18.4201,18.5823,1092947.0573703,0
+AEP.US,D,19961108,000000,18.5823,18.5823,18.4702,18.5823,349298.4099965,0
+AEP.US,D,19961111,000000,18.5823,18.5823,18.4201,18.4201,559218.46022919,0
+AEP.US,D,19961112,000000,18.4201,18.5302,18.361,18.4702,516796.39402661,0
+AEP.US,D,19961113,000000,18.5302,18.5302,18.4201,18.4201,230581.7328364,0
+AEP.US,D,19961114,000000,18.361,18.5036,18.361,18.4702,352251.67757889,0
+AEP.US,D,19961115,000000,18.5823,18.5823,18.3079,18.4201,606140.1139333,0
+AEP.US,D,19961118,000000,18.4201,18.4201,18.3079,18.361,307499.95834025,0
+AEP.US,D,19961119,000000,18.4201,18.5823,18.3079,18.5823,618103.74699188,0
+AEP.US,D,19961120,000000,18.5823,18.5823,18.4201,18.5302,465675.26096317,0
+AEP.US,D,19961121,000000,18.5823,18.5823,18.3079,18.361,349298.4099965,0
+AEP.US,D,19961122,000000,18.361,18.361,18.1989,18.2539,259640.33952729,0
+AEP.US,D,19961125,000000,18.3079,18.3079,18.1429,18.3079,239131.25428404,0
+AEP.US,D,19961126,000000,18.361,18.4201,18.1989,18.1989,741011.76498542,0
+AEP.US,D,19961127,000000,18.2539,18.2539,18.1429,18.1429,675909.66175837,0
+AEP.US,D,19961129,000000,18.1989,18.3079,18.1429,18.1989,145746.75627286,0
+AEP.US,D,19961202,000000,18.1429,18.1429,17.7615,17.8136,763391.69386768,0
+AEP.US,D,19961203,000000,17.8735,18.0327,17.5963,17.7615,577545.40321815,0
+AEP.US,D,19961204,000000,17.6523,17.8735,17.6523,17.8136,322261.20967357,0
+AEP.US,D,19961205,000000,17.8136,17.8136,17.6523,17.8136,261660.72857953,0
+AEP.US,D,19961206,000000,17.4891,17.5963,17.3221,17.5963,1065909.8570474,0
+AEP.US,D,19961209,000000,17.5963,17.7064,17.5963,17.6523,417201.1834455,0
+AEP.US,D,19961210,000000,17.6523,17.7615,17.6523,17.6523,304854.93742594,0
+AEP.US,D,19961211,000000,17.5963,17.7064,17.4272,17.6523,646075.86047644,0
+AEP.US,D,19961212,000000,17.7064,17.7064,17.4891,17.4891,758105.72130201,0
+AEP.US,D,19961213,000000,17.4272,17.5432,17.4272,17.4272,634108.15815492,0
+AEP.US,D,19961216,000000,17.4272,17.4891,17.3751,17.4272,500794.01749504,0
+AEP.US,D,19961217,000000,17.3751,17.5432,17.3751,17.3751,425745.61831446,0
+AEP.US,D,19961218,000000,17.3221,17.5963,17.3221,17.4891,907269.64113302,0
+AEP.US,D,19961219,000000,17.5432,17.7615,17.4891,17.7615,801921.51006328,0
+AEP.US,D,19961220,000000,18.1989,18.1989,17.9237,17.9237,1301786.7182911,0
+AEP.US,D,19961223,000000,17.9237,18.0327,17.7615,17.9237,259021.81155964,0
+AEP.US,D,19961224,000000,17.8735,17.9237,17.8735,17.9237,123840.8965237,0
+AEP.US,D,19961226,000000,17.9237,18.0888,17.9237,18.0327,217535.67583443,0
+AEP.US,D,19961227,000000,18.0888,18.2539,18.0327,18.2539,328939.8874822,0
+AEP.US,D,19961230,000000,18.3079,18.361,18.2539,18.2539,356753.29971191,0
+AEP.US,D,19961231,000000,18.2539,18.3079,18.0327,18.0327,648871.44411971,0
+AEP.US,D,19970102,000000,18.0888,18.1429,17.9796,18.0327,766653.20811818,0
+AEP.US,D,19970103,000000,18.0888,18.0888,17.9237,17.9237,518972.4323865,0
+AEP.US,D,19970106,000000,17.9796,17.9796,17.7064,17.8136,307033.0104173,0
+AEP.US,D,19970107,000000,17.7064,17.9796,17.6523,17.9796,404149.02254912,0
+AEP.US,D,19970108,000000,18.0327,18.0888,17.9237,17.9796,319929.52200603,0
+AEP.US,D,19970109,000000,18.0327,18.1429,17.9796,18.0888,758264.42255686,0
+AEP.US,D,19970110,000000,18.0327,18.1989,17.9237,18.1989,418597.95795141,0
+AEP.US,D,19970113,000000,18.2539,18.3079,18.1989,18.3079,362658.81756097,0
+AEP.US,D,19970114,000000,18.361,18.4702,18.361,18.4702,713508.63405528,0
+AEP.US,D,19970115,000000,18.4201,18.5302,18.361,18.4201,634268.89404125,0
+AEP.US,D,19970116,000000,18.4702,18.4702,18.361,18.4201,474070.15041889,0
+AEP.US,D,19970117,000000,18.4201,18.6373,18.4201,18.6373,483237.18251845,0
+AEP.US,D,19970120,000000,18.6373,18.6373,18.5302,18.5823,222194.98190656,0
+AEP.US,D,19970121,000000,18.5302,18.5823,18.4702,18.5823,602567.30106751,0
+AEP.US,D,19970122,000000,18.6373,18.8014,18.5823,18.8014,392024.65360422,0
+AEP.US,D,19970123,000000,18.8565,18.941,18.6373,18.6884,361106.39374741,0
+AEP.US,D,19970124,000000,18.6373,18.6373,18.361,18.4201,371985.56823111,0
+AEP.US,D,19970127,000000,18.361,18.4702,18.2539,18.2539,309674.97938441,0
+AEP.US,D,19970128,000000,18.4201,18.4702,18.2539,18.3079,378046.73538783,0
+AEP.US,D,19970129,000000,18.3079,18.361,18.1429,18.2539,313402.42424211,0
+AEP.US,D,19970130,000000,18.3079,18.5302,18.3079,18.361,559995.6894517,0
+AEP.US,D,19970131,000000,18.4201,18.4201,18.1429,18.1429,452315.87071443,0
+AEP.US,D,19970203,000000,18.1429,18.1429,17.9796,18.1429,438176.19929598,0
+AEP.US,D,19970204,000000,18.2539,18.2539,18.0327,18.0888,208363.5571562,0
+AEP.US,D,19970205,000000,18.1429,18.2539,17.8735,18.0327,2301350.294966,0
+AEP.US,D,19970206,000000,18.0209,18.1871,18.0209,18.078,2736262.94538,0
+AEP.US,D,19970207,000000,18.1871,18.4151,18.136,18.4151,713665.30067867,0
+AEP.US,D,19970210,000000,18.4151,18.5823,18.3542,18.5823,767737.66669304,0
+AEP.US,D,19970211,000000,18.5823,18.7474,18.5212,18.6373,771464.09423501,0
+AEP.US,D,19970212,000000,18.6373,18.6373,18.4702,18.5823,506387.21941307,0
+AEP.US,D,19970213,000000,18.6373,18.6373,18.5823,18.6373,285899.29331197,0
+AEP.US,D,19970214,000000,18.6373,18.6884,18.5823,18.6884,812647.0698708,0
+AEP.US,D,19970218,000000,18.6884,18.7474,18.5823,18.6884,845272.38553308,0
+AEP.US,D,19970219,000000,18.6373,18.7474,18.5823,18.6884,415952.9370371,0
+AEP.US,D,19970220,000000,18.6373,18.6884,18.4702,18.6373,1367973.280093,0
+AEP.US,D,19970221,000000,18.6373,18.6373,18.5212,18.6373,518659.09913973,0
+AEP.US,D,19970224,000000,18.5212,18.8565,18.4702,18.7474,639702.37738869,0
+AEP.US,D,19970225,000000,18.8014,18.9144,18.7474,18.7474,723921.87793177,0
+AEP.US,D,19970226,000000,18.8014,18.8014,18.4702,18.5823,319305.9074597,0
+AEP.US,D,19970227,000000,18.5212,18.5823,18.4151,18.4151,346344.12509836,0
+AEP.US,D,19970228,000000,18.3011,18.5823,18.248,18.5823,341214.81915607,0
+AEP.US,D,19970303,000000,18.4702,18.5823,18.4702,18.5212,373382.34273702,0
+AEP.US,D,19970304,000000,18.5823,18.5823,18.4151,18.4702,371670.20035288,0
+AEP.US,D,19970305,000000,18.4702,18.5212,18.3542,18.4702,275023.17077548,0
+AEP.US,D,19970306,000000,18.4702,18.8014,18.3011,18.3542,808449.62514295,0
+AEP.US,D,19970307,000000,18.3542,18.5212,18.136,18.248,758567.58264627,0
+AEP.US,D,19970310,000000,18.3011,18.3011,18.078,18.136,488981.96448118,0
+AEP.US,D,19970311,000000,18.1871,18.1871,17.9688,18.0209,778925.08784484,0
+AEP.US,D,19970312,000000,18.078,18.136,17.9688,18.0209,536066.3887031,0
+AEP.US,D,19970313,000000,18.0209,18.0209,17.8607,17.8607,307810.23963982,0
+AEP.US,D,19970314,000000,17.9688,18.0209,17.8607,17.9099,372296.86684641,0
+AEP.US,D,19970317,000000,17.8008,18.248,17.8008,18.136,866867.96398267,0
+AEP.US,D,19970318,000000,18.136,18.3542,18.0209,18.136,459614.09380646,0
+AEP.US,D,19970319,000000,18.136,18.248,18.0209,18.248,592306.65455147,0
+AEP.US,D,19970320,000000,18.1871,18.4151,18.136,18.4151,679483.4919399,0
+AEP.US,D,19970321,000000,18.4702,18.4702,18.3542,18.4151,510267.26163121,0
+AEP.US,D,19970324,000000,18.4151,18.5212,18.248,18.4702,1284843.3247035,0
+AEP.US,D,19970325,000000,18.5823,18.9666,18.5212,18.7474,803009.02058536,0
+AEP.US,D,19970326,000000,18.6884,18.8014,18.5823,18.6373,605673.16601035,0
+AEP.US,D,19970327,000000,18.6884,18.6884,18.3011,18.3542,547718.72314636,0
+AEP.US,D,19970331,000000,18.248,18.5823,18.1871,18.3542,548338.26842975,0
+AEP.US,D,19970401,000000,18.3011,18.4151,18.248,18.4151,439565.85259172,0
+AEP.US,D,19970402,000000,18.3011,18.4702,18.248,18.4151,282797.49763207,0
+AEP.US,D,19970403,000000,18.3011,18.3542,18.1871,18.248,247986.98776829,0
+AEP.US,D,19970404,000000,18.078,18.1871,17.9688,18.078,544297.49032528,0
+AEP.US,D,19970407,000000,18.078,18.136,17.9688,18.0209,489137.61378883,0
+AEP.US,D,19970408,000000,18.0209,18.078,17.8607,17.9099,281087.3898794,0
+AEP.US,D,19970409,000000,18.0209,18.0209,17.6936,17.8008,501564.1255074,0
+AEP.US,D,19970410,000000,17.8008,18.1871,17.7437,18.136,295996.15199448,0
+AEP.US,D,19970411,000000,18.0209,18.078,17.8008,17.8607,363435.02946774,0
+AEP.US,D,19970414,000000,17.9099,17.9099,17.6307,17.7437,320086.18862943,0
+AEP.US,D,19970415,000000,17.9099,17.9099,17.6936,17.6936,380533.05504728,0
+AEP.US,D,19970416,000000,17.6307,17.9099,17.5756,17.9099,659281.63604899,0
+AEP.US,D,19970417,000000,18.0209,18.136,17.8607,18.0209,579728.56278819,0
+AEP.US,D,19970418,000000,18.0209,18.136,17.9688,18.136,441903.64415368,0
+AEP.US,D,19970421,000000,18.136,18.136,17.8008,17.9099,254980.01613943,0
+AEP.US,D,19970422,000000,17.9099,17.9688,17.6936,17.9099,533116.17306791,0
+AEP.US,D,19970423,000000,17.8607,18.0209,17.6936,17.9099,352096.02827124,0
+AEP.US,D,19970424,000000,17.9099,18.0209,17.5756,17.6936,303467.31876167,0
+AEP.US,D,19970425,000000,17.6936,17.7437,17.6307,17.6307,286215.67850596,0
+AEP.US,D,19970428,000000,17.6307,17.9099,17.5756,17.9099,525347.95010573,0
+AEP.US,D,19970429,000000,18.078,18.1871,17.9688,18.1871,354891.61191452,0
+AEP.US,D,19970430,000000,18.136,18.1871,17.9099,18.0209,592005.52909353,0
+AEP.US,D,19970501,000000,17.9099,18.0209,17.7437,18.0209,805957.20158908,0
+AEP.US,D,19970502,000000,18.0209,18.3542,17.9688,18.248,533582.10367512,0
+AEP.US,D,19970505,000000,18.248,18.6373,18.248,18.5823,412378.08953983,0
+AEP.US,D,19970506,000000,18.6884,18.9144,18.6884,18.8014,608626.43359276,0
+AEP.US,D,19970507,000000,18.6776,18.7346,18.2274,18.2824,2639925.1797864,0
+AEP.US,D,19970508,000000,18.2274,18.4495,18.2274,18.3424,1555677.189277,0
+AEP.US,D,19970509,000000,18.3935,18.4495,18.2274,18.3424,675594.29388013,0
+AEP.US,D,19970512,000000,18.3935,18.6186,18.2274,18.6186,367162.47432544,0
+AEP.US,D,19970513,000000,18.5665,18.6186,18.1684,18.3424,609407.73207821,0
+AEP.US,D,19970514,000000,18.4495,18.6186,18.3935,18.5095,577709.19105169,0
+AEP.US,D,19970515,000000,18.4495,18.7346,18.4495,18.7346,449364.63776351,0
+AEP.US,D,19970516,000000,18.7346,18.7346,18.5095,18.5095,562325.34248777,0
+AEP.US,D,19970519,000000,18.5095,18.5665,18.3424,18.3935,222659.89519804,0
+AEP.US,D,19970520,000000,18.3424,18.5665,18.1684,18.3935,436464.05691183,0
+AEP.US,D,19970521,000000,18.4495,18.4495,18.0838,18.1104,431803.73352396,0
+AEP.US,D,19970522,000000,18.1104,18.1684,17.6602,18.1104,350382.86857136,0
+AEP.US,D,19970523,000000,18.2274,18.3424,18.1104,18.3424,173402.48456345,0
+AEP.US,D,19970527,000000,18.2824,18.2824,18.0013,18.2824,270987.47924969,0
+AEP.US,D,19970528,000000,18.3424,18.3424,18.1684,18.2824,290721.36990191,0
+AEP.US,D,19970529,000000,18.3424,18.3424,18.0593,18.1684,309209.0487772,0
+AEP.US,D,19970530,000000,18.0593,18.3935,18.0013,18.3424,258863.11030478,0
+AEP.US,D,19970602,000000,18.3935,18.3935,18.1429,18.1684,321795.27906636,0
+AEP.US,D,19970603,000000,18.1104,18.2824,18.1104,18.2274,598062.6269873,0
+AEP.US,D,19970604,000000,18.2274,18.3424,18.0593,18.2824,537463.16320899,0
+AEP.US,D,19970605,000000,18.3935,18.3935,18.2274,18.3424,244102.87628721,0
+AEP.US,D,19970606,000000,18.2824,18.7346,18.2274,18.4495,662080.27163947,0
+AEP.US,D,19970609,000000,18.5095,18.5095,18.2824,18.3424,521617.45330081,0
+AEP.US,D,19970610,000000,18.3935,18.5095,18.1684,18.2274,518040.57117207,0
+AEP.US,D,19970611,000000,18.3424,18.4495,18.3424,18.4495,300973.87789206,0
+AEP.US,D,19970612,000000,18.5665,18.8437,18.5095,18.8437,449519.26975541,0
+AEP.US,D,19970613,000000,18.9577,19.0167,18.7936,18.9027,658812.65349458,0
+AEP.US,D,19970616,000000,18.9027,18.9027,18.7936,18.9027,285434.38002049,0
+AEP.US,D,19970617,000000,18.8437,18.8437,18.5095,18.6776,1185092.4648147,0
+AEP.US,D,19970618,000000,18.5665,18.6776,18.5095,18.5665,332670.38428712,0
+AEP.US,D,19970619,000000,18.6186,18.7346,18.5665,18.7346,638614.86686661,0
+AEP.US,D,19970620,000000,18.7346,18.7936,18.6186,18.6776,704653.91788676,0
+AEP.US,D,19970623,000000,18.6776,18.7346,18.5665,18.6186,500332.15615078,0
+AEP.US,D,19970624,000000,18.6186,18.8172,18.536,18.8172,431180.11897763,0
+AEP.US,D,19970625,000000,18.8172,18.8172,18.6186,18.651,817774.34118162,0
+AEP.US,D,19970626,000000,18.6186,18.7091,18.6186,18.6776,377728.31556238,0
+AEP.US,D,19970627,000000,18.7091,18.9882,18.7091,18.9577,643277.22488595,0
+AEP.US,D,19970630,000000,18.9577,19.0167,18.9027,18.9352,855370.26153132,0
+AEP.US,D,19970701,000000,18.9027,19.0413,18.7346,18.9577,363594.74803834,0
+AEP.US,D,19970702,000000,19.0167,19.1838,18.9352,19.1838,658505.42414222,0
+AEP.US,D,19970703,000000,19.2428,19.467,19.2428,19.3529,743655.76858399,0
+AEP.US,D,19970707,000000,19.4109,19.4109,18.7582,19.1838,1354926.2057754,0
+AEP.US,D,19970708,000000,19.2114,19.3254,19.1268,19.3028,652599.90629315,0
+AEP.US,D,19970709,000000,19.3028,19.4404,19.3028,19.3843,2469781.1575263,0
+AEP.US,D,19970710,000000,19.4109,19.749,19.4109,19.6665,651204.14910299,0
+AEP.US,D,19970711,000000,19.7225,19.8601,19.7225,19.8099,850089.37554433,0
+AEP.US,D,19970714,000000,19.8099,19.8345,19.7225,19.8099,1028469.5860053,0
+AEP.US,D,19970715,000000,19.8345,20.0036,19.8099,19.8601,1054727.5224743,0
+AEP.US,D,19970716,000000,19.8601,19.9211,19.8099,19.8345,1092171.8627793,0
+AEP.US,D,19970717,000000,19.8099,19.8936,19.6144,19.7225,1761554.4267738,0
+AEP.US,D,19970718,000000,19.6969,19.749,19.4404,19.6144,519595.0296171,0
+AEP.US,D,19970721,000000,19.6144,19.6665,19.4954,19.577,659593.95198003,0
+AEP.US,D,19970722,000000,19.6665,19.8936,19.577,19.8601,395599.50110148,0
+AEP.US,D,19970723,000000,19.8936,19.8936,19.634,19.7225,393268.83074968,0
+AEP.US,D,19970724,000000,19.7225,19.7775,19.5515,19.577,1002671.4762492,0
+AEP.US,D,19970725,000000,19.6144,19.634,19.4954,19.6144,497377.87125264,0
+AEP.US,D,19970728,000000,19.634,19.7225,19.577,19.577,238198.37575388,0
+AEP.US,D,19970729,000000,19.6144,19.9761,19.577,19.9761,925448.05602448,0
+AEP.US,D,19970730,000000,19.9211,20.1698,19.8936,20.1206,582524.14643146,0
+AEP.US,D,19970731,000000,20.0901,20.3122,20.0597,20.2032,561080.14802658,0
+AEP.US,D,19970801,000000,20.1393,20.1698,19.9761,20.1393,463041.43052195,0
+AEP.US,D,19970804,000000,20.1393,20.1393,19.9437,20.0341,507627.32729559,0
+AEP.US,D,19970805,000000,20.0341,20.0341,19.9437,20.0036,254205.83886413,0
+AEP.US,D,19970806,000000,19.9368,20.1049,19.8247,20.0439,935395.36929375,0
+AEP.US,D,19970807,000000,20.0439,20.1049,19.9073,19.9368,1270549.0212932,0
+AEP.US,D,19970808,000000,19.8247,19.8247,19.3913,19.5308,856306.19200869,0
+AEP.US,D,19970811,000000,19.5928,19.9633,19.5623,19.9073,1242892.2756868,0
+AEP.US,D,19970812,000000,19.8778,19.9908,19.7333,19.7893,385651.17051647,0
+AEP.US,D,19970813,000000,19.9368,19.9368,19.7333,19.7333,458999.63510175,0
+AEP.US,D,19970814,000000,19.8483,19.8778,19.5928,19.7068,1229373.1668674,0
+AEP.US,D,19970815,000000,19.7068,19.7333,19.5308,19.5308,672331.7623139,0
+AEP.US,D,19970818,000000,19.5308,19.7638,19.5092,19.7333,394045.04265646,0
+AEP.US,D,19970819,000000,19.7333,19.8247,19.5623,19.6821,579260.5975495,0
+AEP.US,D,19970820,000000,19.6458,19.7638,19.6458,19.7068,395754.1330934,0
+AEP.US,D,19970821,000000,19.7068,19.7638,19.6222,19.6458,545388.05279456,0
+AEP.US,D,19970822,000000,19.5092,19.7638,19.5092,19.7638,472978.57063387,0
+AEP.US,D,19970825,000000,19.7893,19.9908,19.7068,19.9633,718329.69332947,0
+AEP.US,D,19970826,000000,19.9633,20.2219,19.9633,20.0813,868892.42229786,0
+AEP.US,D,19970827,000000,20.0813,20.1628,20.0439,20.0439,568073.17639771,0
+AEP.US,D,19970828,000000,20.0439,20.1628,20.0439,20.0439,681037.95038493,0
+AEP.US,D,19970829,000000,20.0439,20.1354,19.9633,19.9908,432890.2267303,0
+AEP.US,D,19970902,000000,20.0214,20.2455,20.0214,20.2455,736665.79216006,0
+AEP.US,D,19970903,000000,20.2798,20.5049,20.2798,20.3625,647779.86433469,0
+AEP.US,D,19970904,000000,20.3388,20.4518,20.3388,20.4214,417043.49950638,0
+AEP.US,D,19970905,000000,20.5049,20.5393,20.3388,20.3388,387675.62883166,0
+AEP.US,D,19970908,000000,20.3939,20.6219,20.3939,20.5393,811248.26073344,0
+AEP.US,D,19970909,000000,20.5393,20.6524,20.5049,20.5924,832376.89126008,0
+AEP.US,D,19970910,000000,20.5924,21.02,20.5393,20.562,912707.19374339,0
+AEP.US,D,19970911,000000,20.562,20.6219,20.4764,20.562,929800.13274425,0
+AEP.US,D,19970912,000000,20.5924,20.8765,20.562,20.853,423876.80930692,0
+AEP.US,D,19970915,000000,20.8195,21.02,20.8195,20.8765,364056.6093826,0
+AEP.US,D,19970916,000000,21.02,21.2255,20.9944,21.1665,607228.64177112,0
+AEP.US,D,19970917,000000,21.2255,21.252,20.9335,20.967,653534.81945478,0
+AEP.US,D,19970918,000000,21.0515,21.137,20.9139,21.02,463347.64255858,0
+AEP.US,D,19970919,000000,21.0515,21.1094,21.02,21.0751,659903.21596386,0
+AEP.US,D,19970922,000000,21.1665,21.3345,21.1665,21.1911,312163.33367532,0
+AEP.US,D,19970923,000000,21.1911,21.2255,21.0515,21.1665,291649.16185339,0
+AEP.US,D,19970924,000000,21.1665,21.2255,20.9944,21.02,461637.5348059,0
+AEP.US,D,19970925,000000,21.02,21.02,20.853,20.8765,674819.09928909,0
+AEP.US,D,19970926,000000,20.8765,20.9335,20.8195,20.8765,680106.0891705,0
+AEP.US,D,19970929,000000,20.853,20.853,20.7389,20.7605,469095.47646851,0
+AEP.US,D,19970930,000000,20.7605,20.967,20.7605,20.8195,598993.47088599,0
+AEP.US,D,19971001,000000,20.853,21.0515,20.8195,21.02,331890.10311739,0
+AEP.US,D,19971002,000000,20.967,21.2255,20.967,21.1665,213339.24842231,0
+AEP.US,D,19971003,000000,21.3926,21.5921,21.0751,21.252,736041.16029798,0
+AEP.US,D,19971006,000000,21.367,21.483,21.1911,21.252,269115.61829494,0
+AEP.US,D,19971007,000000,21.2255,21.3926,21.2255,21.3926,287302.17171229,0
+AEP.US,D,19971008,000000,21.3345,21.367,21.0515,21.1094,539479.4829983,0
+AEP.US,D,19971009,000000,20.9335,21.02,20.853,20.967,176361.85604026,0
+AEP.US,D,19971010,000000,20.9335,21.0751,20.8765,21.02,391247.42438171,0
+AEP.US,D,19971013,000000,21.0751,21.137,20.9944,21.1094,187549.27719206,0
+AEP.US,D,19971014,000000,21.137,21.4515,21.1094,21.367,339508.78066635,0
+AEP.US,D,19971015,000000,21.3345,21.3345,21.1665,21.1911,262904.905725,0
+AEP.US,D,19971016,000000,21.2255,21.425,21.1911,21.3345,254053.24150368,0
+AEP.US,D,19971017,000000,21.252,21.4515,21.137,21.4515,664408.90735981,0
+AEP.US,D,19971020,000000,21.367,21.7061,21.2756,21.6511,372760.76282216,0
+AEP.US,D,19971021,000000,21.6226,21.8507,21.5066,21.8507,860500.58478934,0
+AEP.US,D,19971022,000000,21.8507,21.8507,21.6826,21.7907,386897.38229341,0
+AEP.US,D,19971023,000000,21.7061,21.941,21.6826,21.8231,982941.65485994,0
+AEP.US,D,19971024,000000,21.8811,21.8811,21.6511,21.7907,397931.18876902,0
+AEP.US,D,19971027,000000,21.8507,21.9037,21.1094,21.137,505457.39283011,0
+AEP.US,D,19971028,000000,20.853,21.3926,20.7104,21.3926,810000.01432502,0
+AEP.US,D,19971029,000000,21.5066,21.7661,21.5066,21.6826,929021.886206,0
+AEP.US,D,19971030,000000,21.6226,21.8231,21.483,21.5066,548496.96968461,0
+AEP.US,D,19971031,000000,21.5921,21.7907,21.3926,21.6226,440038.90440909,0
+AEP.US,D,19971103,000000,21.7415,21.7907,21.6511,21.7061,483389.77987888,0
+AEP.US,D,19971104,000000,21.5685,21.941,21.5332,21.8811,992728.23224288,0
+AEP.US,D,19971105,000000,21.7415,21.941,21.7415,21.8507,962431.55230095,0
+AEP.US,D,19971106,000000,21.8094,21.8094,21.6373,21.6648,256843.73856828,0
+AEP.US,D,19971107,000000,21.5488,21.6029,21.4024,21.6029,308741.0835385,0
+AEP.US,D,19971110,000000,21.6934,21.8379,21.6373,21.6648,339814.99270296,0
+AEP.US,D,19971111,000000,21.7199,21.8683,21.6934,21.8379,606457.51644302,0
+AEP.US,D,19971112,000000,21.7199,22.0089,21.7199,21.9843,1055503.7343811,0
+AEP.US,D,19971113,000000,21.8939,22.1003,21.8379,21.9538,539798.92013948,0
+AEP.US,D,19971114,000000,21.9273,22.0423,21.8683,21.9538,227633.55183268,0
+AEP.US,D,19971117,000000,22.0423,22.3313,22.0423,22.1563,350535.46593181,0
+AEP.US,D,19971118,000000,22.2172,22.2172,22.0089,22.0698,293047.97099076,0
+AEP.US,D,19971119,000000,22.0698,22.2399,21.9538,22.2172,598993.47088599,0
+AEP.US,D,19971120,000000,22.2399,22.5889,22.2399,22.5663,919856.88873792,0
+AEP.US,D,19971121,000000,22.5053,22.6488,22.3588,22.6213,821034.83811637,0
+AEP.US,D,19971124,000000,22.5889,22.7943,22.5299,22.7698,804254.21504656,0
+AEP.US,D,19971125,000000,22.8553,23.0863,22.6803,23.0578,868269.82506727,0
+AEP.US,D,19971126,000000,23.0863,23.1748,23.0017,23.0272,188785.31581163,0
+AEP.US,D,19971128,000000,23.0272,23.0578,22.9693,22.9693,107211.85349859,0
+AEP.US,D,19971201,000000,23.0578,23.3467,22.9122,23.3467,417507.39548211,0
+AEP.US,D,19971202,000000,23.3467,23.3467,23.0272,23.1177,354423.64667584,0
+AEP.US,D,19971203,000000,23.1177,23.1442,22.8857,22.9693,314180.67078036,0
+AEP.US,D,19971204,000000,22.9693,23.0578,22.7059,23.0272,214889.63760439,0
+AEP.US,D,19971205,000000,22.9122,23.0017,22.8277,22.8857,393268.83074968,0
+AEP.US,D,19971208,000000,22.9122,22.9122,22.6803,22.7698,350232.3058424,0
+AEP.US,D,19971209,000000,22.8277,22.9437,22.7392,22.8277,455270.15561257,0
+AEP.US,D,19971210,000000,22.8553,22.9693,22.7943,22.8553,300197.66598529,0
+AEP.US,D,19971211,000000,22.8553,22.9437,22.5889,22.5889,340438.6072493,0
+AEP.US,D,19971212,000000,22.6488,23.0017,22.6488,22.9693,523792.47434497,0
+AEP.US,D,19971215,000000,23.0863,23.4628,23.0272,23.4332,488051.12058249,0
+AEP.US,D,19971216,000000,23.5483,23.6387,23.5483,23.5788,395599.50110148,0
+AEP.US,D,19971217,000000,23.6387,23.7547,23.5483,23.5788,499395.20835767,0
+AEP.US,D,19971218,000000,23.5483,23.8696,23.2573,23.8696,1299138.6454296,0
+AEP.US,D,19971219,000000,23.8362,24.1007,23.5788,24.1007,991803.49223861,0
+AEP.US,D,19971222,000000,23.4087,23.6072,23.4087,23.5237,2445854.9087249,0
+AEP.US,D,19971223,000000,23.5483,23.7822,23.5483,23.6643,858478.16110563,0
+AEP.US,D,19971224,000000,23.6072,23.7232,23.5237,23.6387,433509.77201369,0
+AEP.US,D,19971226,000000,23.6967,23.7232,23.6387,23.6967,314334.28545653,0
+AEP.US,D,19971229,000000,23.7822,23.8696,23.6387,23.8362,555644.63004767,0
+AEP.US,D,19971230,000000,23.9552,23.9552,23.8362,23.9552,828183.51579517,0
+AEP.US,D,19971231,000000,23.9552,24.0122,23.8696,23.9287,688025.89217738,0
+AEP.US,D,19980102,000000,23.8362,23.9287,23.7232,23.7547,418907.22193523,0
+AEP.US,D,19980105,000000,23.8107,23.9552,23.5237,23.6643,592158.12645398,0
+AEP.US,D,19980106,000000,23.6643,23.6643,23.4628,23.6072,1364091.2032434,0
+AEP.US,D,19980107,000000,23.5237,23.5483,23.2907,23.5237,1962773.3755141,0
+AEP.US,D,19980108,000000,23.5237,23.6387,23.4332,23.5788,813426.3337248,0
+AEP.US,D,19980109,000000,23.6387,23.6387,23.3467,23.4332,584077.58756076,0
+AEP.US,D,19980112,000000,23.3733,23.7232,23.3467,23.6967,619038.66015351,0
+AEP.US,D,19980113,000000,23.6967,23.7547,23.3733,23.6387,436308.40760418,0
+AEP.US,D,19980114,000000,23.6072,23.6072,23.4332,23.5483,462878.66000415,0
+AEP.US,D,19980115,000000,23.4332,23.4332,23.1748,23.2357,481839.39069681,0
+AEP.US,D,19980116,000000,23.2357,23.2907,23.1442,23.2357,671403.97036242,0
+AEP.US,D,19980120,000000,23.2357,23.2907,23.0578,23.2357,565431.20743061,0
+AEP.US,D,19980121,000000,23.1177,23.3162,23.1177,23.3162,1105379.6729834,0
+AEP.US,D,19980122,000000,23.2907,23.4912,23.2573,23.4912,419684.45115774,0
+AEP.US,D,19980123,000000,23.4628,23.5237,23.1748,23.3733,397463.22353034,0
+AEP.US,D,19980126,000000,23.4087,23.4332,23.3162,23.3733,314802.25069522,0
+AEP.US,D,19980127,000000,23.2907,23.4087,23.1177,23.1177,601943.68652118,0
+AEP.US,D,19980128,000000,23.0272,23.1177,22.7698,22.8857,1553964.0295771,0
+AEP.US,D,19980129,000000,22.8553,23.2003,22.7392,23.0578,714444.56453265,0
+AEP.US,D,19980130,000000,23.0578,23.0578,22.8277,22.8553,488516.03387396,0
+AEP.US,D,19980202,000000,22.9122,23.2573,22.8857,23.1177,1324313.1406394,0
+AEP.US,D,19980203,000000,23.0578,23.1177,22.8553,22.8553,722527.13805734,0
+AEP.US,D,19980204,000000,22.8553,22.8857,22.6803,22.6803,1008895.4139237,0
+AEP.US,D,19980205,000000,22.7059,22.9437,22.7059,22.9437,2775417.3934377,0
+AEP.US,D,19980206,000000,22.929,23.162,22.929,23.1364,1512631.508528,0
+AEP.US,D,19980209,000000,23.046,23.0725,22.9004,22.9899,966468.26114248,0
+AEP.US,D,19980210,000000,22.9899,23.2219,22.8091,23.0135,324590.86270963,0
+AEP.US,D,19980211,000000,23.0725,23.0725,22.751,22.9899,291805.82847677,0
+AEP.US,D,19980212,000000,22.872,23.1364,22.751,23.0135,890335.40338702,0
+AEP.US,D,19980213,000000,23.0135,23.162,22.9899,23.046,608626.43359276,0
+AEP.US,D,19980217,000000,22.9899,23.0725,22.9899,23.046,396226.16759503,0
+AEP.US,D,19980218,000000,23.0725,23.162,23.046,23.0725,247522.07447681,0
+AEP.US,D,19980219,000000,23.0725,23.1059,22.929,22.9545,526274.72474147,0
+AEP.US,D,19980220,000000,23.046,23.1364,22.929,23.1364,1302553.7743562,0
+AEP.US,D,19980223,000000,23.1364,23.1364,22.9004,22.9545,1173901.9917157,0
+AEP.US,D,19980224,000000,22.9004,22.929,22.6921,22.872,345569.94782306,0
+AEP.US,D,19980225,000000,22.9004,22.9545,22.751,22.8395,468319.26456175,0
+AEP.US,D,19980226,000000,22.7835,22.8091,22.6076,22.6921,510429.01483328,0
+AEP.US,D,19980227,000000,22.6921,22.6921,22.5171,22.5171,780012.59836691,0
+AEP.US,D,19980302,000000,22.4277,22.7245,22.4277,22.636,322105.56036592,0
+AEP.US,D,19980303,000000,22.6921,22.751,22.5466,22.5771,611268.40255985,0
+AEP.US,D,19980304,000000,22.6076,22.636,22.5171,22.6076,391560.75762848,0
+AEP.US,D,19980305,000000,22.5171,22.636,22.5171,22.6076,344325.7706776,0
+AEP.US,D,19980306,000000,22.636,22.7835,22.6076,22.6921,307654.59033217,0
+AEP.US,D,19980309,000000,22.751,22.929,22.636,22.9004,664719.18865937,0
+AEP.US,D,19980310,000000,22.9545,23.3379,22.9545,23.3124,1100254.4363039,0
+AEP.US,D,19980311,000000,23.3379,23.3664,23.276,23.276,965382.78525187,0
+AEP.US,D,19980312,000000,23.276,23.276,23.046,23.2219,509033.25764312,0
+AEP.US,D,19980313,000000,23.162,23.2219,23.046,23.1944,530933.01349786,0
+AEP.US,D,19980316,000000,23.276,23.3124,23.1364,23.3124,505457.39283011,0
+AEP.US,D,19980317,000000,23.3379,23.4283,23.276,23.4283,513998.77575186,0
+AEP.US,D,19980318,000000,23.3124,23.5423,23.3124,23.5158,547718.72314636,0
+AEP.US,D,19980319,000000,23.4283,23.4558,23.2513,23.3379,607070.957832,0
+AEP.US,D,19980320,000000,23.4558,23.9287,23.3664,23.9287,750644.72769218,0
+AEP.US,D,19980323,000000,23.9287,23.9856,23.6328,23.9287,1036544.0210042,0
+AEP.US,D,19980324,000000,23.9287,23.9287,23.8067,23.8362,347125.42358381,0
+AEP.US,D,19980325,000000,23.8962,23.8962,23.5708,23.7232,658195.14284265,0
+AEP.US,D,19980326,000000,23.6643,23.7822,23.5423,23.5708,582989.05972294,0
+AEP.US,D,19980327,000000,23.6908,23.7232,23.2513,23.3124,450764.46421661,0
+AEP.US,D,19980330,000000,23.3379,23.3664,23.2219,23.2513,357838.77560251,0
+AEP.US,D,19980331,000000,23.3664,23.8362,23.3664,23.5708,1008581.0633612,0
+AEP.US,D,19980401,000000,23.6004,23.6328,23.4844,23.6004,452467.45075913,0
+AEP.US,D,19980402,000000,23.6328,23.7478,23.5423,23.7232,307810.23963982,0
+AEP.US,D,19980403,000000,23.7232,23.8067,23.4844,23.7232,470959.19889737,0
+AEP.US,D,19980406,000000,23.7822,23.7822,23.4283,23.4558,604585.65548829,0
+AEP.US,D,19980407,000000,23.4018,23.4018,23.1944,23.2513,424036.52787752,0
+AEP.US,D,19980408,000000,23.2513,23.2513,22.9899,22.9899,298952.47152409,0
+AEP.US,D,19980409,000000,23.046,23.162,22.9899,23.0725,360948.70980829,0
+AEP.US,D,19980413,000000,23.0135,23.0135,22.8091,22.9004,557045.47381651,0
+AEP.US,D,19980414,000000,22.9545,22.9899,22.7835,22.872,469407.79239955,0
+AEP.US,D,19980415,000000,22.872,22.872,22.636,22.751,389693.98325242,0
+AEP.US,D,19980416,000000,22.751,22.751,22.5171,22.6665,422169.75350146,0
+AEP.US,D,19980417,000000,22.6665,22.872,22.636,22.872,857390.65058357,0
+AEP.US,D,19980420,000000,22.8395,22.872,22.7835,22.872,672486.39430582,0
+AEP.US,D,19980421,000000,22.751,22.7835,22.5466,22.5771,854750.71624793,0
+AEP.US,D,19980422,000000,22.4876,22.5466,22.3117,22.3117,710708.98114906,0
+AEP.US,D,19980423,000000,22.3117,22.3117,21.9912,21.9912,585470.29280371,0
+AEP.US,D,19980424,000000,21.9912,22.3117,21.9912,22.0826,1148109.985854,0
+AEP.US,D,19980427,000000,21.9342,21.9598,21.7287,21.7838,729514.06253407,0
+AEP.US,D,19980428,000000,21.8172,21.9342,21.7533,21.7838,1015882.3384005,0
+AEP.US,D,19980429,000000,21.7287,21.9342,21.5803,21.8753,536533.33662604,0
+AEP.US,D,19980430,000000,22.0482,22.5466,22.0482,22.4031,784212.07772624,0
+AEP.US,D,19980501,000000,22.4031,22.4277,22.1367,22.2517,498152.04852794,0
+AEP.US,D,19980504,000000,22.1986,22.2831,22.1082,22.1633,702636.58078174,0
+AEP.US,D,19980505,000000,22.1082,22.2242,22.0482,22.1986,658195.14284265,0
+AEP.US,D,19980506,000000,22.1505,22.2763,22.0384,22.1858,751576.58890661,0
+AEP.US,D,19980507,000000,22.1858,22.3019,22.1249,22.2172,433982.82383106,0
+AEP.US,D,19980508,000000,22.2399,22.6016,22.2399,22.4197,465675.26096317,0
+AEP.US,D,19980511,000000,22.4503,22.6272,22.4503,22.5377,1091860.564164,0
+AEP.US,D,19980512,000000,22.5102,22.5377,22.1858,22.3019,258241.53038993,0
+AEP.US,D,19980513,000000,22.2399,22.3313,22.0954,22.1858,686626.06572427,0
+AEP.US,D,19980514,000000,22.1858,22.2172,22.1249,22.1858,419839.08314966,0
+AEP.US,D,19980515,000000,22.1858,22.1858,22.0384,22.063,422950.03467118,0
+AEP.US,D,19980518,000000,22.0011,22.063,21.8575,21.9096,471579.7614965,0
+AEP.US,D,19980519,000000,21.7415,21.7661,21.4703,21.5017,852573.6605723,0
+AEP.US,D,19980520,000000,21.4703,21.5017,21.3218,21.4703,1115169.3023135,0
+AEP.US,D,19980521,000000,21.5017,21.5921,21.4703,21.5616,463814.59048153,0
+AEP.US,D,19980522,000000,21.5017,21.5252,21.4112,21.4703,341214.81915607,0
+AEP.US,D,19980526,000000,21.4447,21.5252,21.3788,21.3788,354267.99736819,0
+AEP.US,D,19980527,000000,21.3542,21.4112,21.2333,21.3542,356448.10499103,0
+AEP.US,D,19980528,000000,21.3542,21.5252,21.3542,21.5017,348675.8127659,0
+AEP.US,D,19980529,000000,21.4703,21.6826,21.4703,21.5616,323967.2481633,0
+AEP.US,D,19980601,000000,21.6511,22.6272,21.6167,22.4808,928564.09412468,0
+AEP.US,D,19980602,000000,22.4503,22.6016,22.2763,22.5102,635976.96716245,0
+AEP.US,D,19980603,000000,22.5102,22.6861,22.4503,22.4808,295691.97458934,0
+AEP.US,D,19980604,000000,22.3893,22.5701,22.0954,22.4808,765404.96170977,0
+AEP.US,D,19980605,000000,22.5102,22.5102,22.3019,22.4197,493174.32263036,0
+AEP.US,D,19980608,000000,22.3658,22.3658,22.2172,22.2172,247363.37322196,0
+AEP.US,D,19980609,000000,22.0954,22.3658,22.0384,22.2399,283104.72698443,0
+AEP.US,D,19980610,000000,22.3019,22.6861,22.2399,22.4197,273626.39626958,0
+AEP.US,D,19980611,000000,22.5102,22.5701,22.0384,22.3893,666741.61234309,0
+AEP.US,D,19980612,000000,22.3893,22.6272,22.3019,22.5102,682743.98887465,0
+AEP.US,D,19980615,000000,22.5102,22.9004,22.5102,22.7766,758412.95065437,0
+AEP.US,D,19980616,000000,22.7766,22.8661,22.3893,22.5102,459462.51376175,0
+AEP.US,D,19980617,000000,22.3893,22.4503,22.0954,22.2763,433202.54266134,0
+AEP.US,D,19980618,000000,22.2763,22.6016,22.2763,22.5701,422791.33341633,0
+AEP.US,D,19980619,000000,22.5377,22.5701,22.1505,22.2763,501564.1255074,0
+AEP.US,D,19980622,000000,22.2763,22.4197,22.1249,22.1249,315111.51467905,0
+AEP.US,D,19980623,000000,22.3019,22.3019,22.1249,22.2172,458999.63510175,0
+AEP.US,D,19980624,000000,22.1505,22.1505,21.831,21.8575,795865.42948525,0
+AEP.US,D,19980625,000000,21.831,21.8575,21.4112,21.5017,827089.90137867,0
+AEP.US,D,19980626,000000,21.5017,21.6167,21.2972,21.3788,678857.84276209,0
+AEP.US,D,19980629,000000,21.4703,21.9096,21.4703,21.7966,651358.7810949,0
+AEP.US,D,19980630,000000,21.831,21.831,21.5017,21.5616,557045.47381651,0
+AEP.US,D,19980701,000000,21.6167,21.7661,21.5616,21.7661,387833.31277078,0
+AEP.US,D,19980702,000000,21.7966,21.9096,21.7415,21.8899,369497.2139402,0
+AEP.US,D,19980706,000000,21.949,22.0954,21.949,22.063,395293.28906487,0
+AEP.US,D,19980707,000000,22.0384,22.1858,21.6826,21.7061,319305.9074597,0
+AEP.US,D,19980708,000000,21.6167,21.7415,21.5616,21.6826,408959.90866596,0
+AEP.US,D,19980709,000000,21.6511,21.6826,21.4112,21.5252,491314.66946445,0
+AEP.US,D,19980710,000000,21.4447,21.5921,21.3542,21.4112,364215.31063747,0
+AEP.US,D,19980713,000000,21.2972,21.4447,21.1154,21.2972,288386.63028716,0
+AEP.US,D,19980714,000000,21.2972,21.4112,21.2333,21.2333,129437.15038894,0
+AEP.US,D,19980715,000000,20.9944,21.2068,20.9944,21.0829,302679.9163818,0
+AEP.US,D,19980716,000000,20.9944,21.1714,20.8195,21.1429,286521.89054257,0
+AEP.US,D,19980717,000000,21.2068,21.3788,21.1429,21.3788,374001.88802041,0
+AEP.US,D,19980720,000000,21.2972,21.2972,21.1429,21.2972,193446.65651523,0
+AEP.US,D,19980721,000000,21.2333,21.2972,21.0829,21.2068,374625.50256675,0
+AEP.US,D,19980722,000000,21.2628,21.3542,21.1714,21.3218,264921.22551429,0
+AEP.US,D,19980723,000000,21.2628,21.2972,20.9335,21.0259,608935.69757659,0
+AEP.US,D,19980724,000000,20.9944,21.0259,20.7871,20.9139,245811.96672414,0
+AEP.US,D,19980727,000000,20.8765,21.2068,20.7556,21.0573,699219.41722359,0
+AEP.US,D,19980728,000000,20.9335,21.0829,20.8765,21.0259,514620.35566673,0
+AEP.US,D,19980729,000000,20.967,21.0573,20.7871,20.847,471426.14682032,0
+AEP.US,D,19980730,000000,20.7871,21.1154,20.7871,21.0259,270987.47924969,0
+AEP.US,D,19980731,000000,20.967,20.967,20.4007,20.4007,423412.91333118,0
+AEP.US,D,19980803,000000,20.5266,21.1714,20.4892,20.9335,1675629.9050567,0
+AEP.US,D,19980804,000000,20.9335,21.1429,20.6091,20.6091,405541.72779208,0
+AEP.US,D,19980805,000000,20.5482,20.847,20.4892,20.847,1397496.8000754,0
+AEP.US,D,19980806,000000,20.7733,20.8981,20.5924,20.6524,1005779.3758235,0
+AEP.US,D,19980807,000000,20.6288,20.8981,20.3565,20.8352,410054.54039819,0
+AEP.US,D,19980810,000000,20.7733,20.8638,20.562,20.7162,269740.25015701,0
+AEP.US,D,19980811,000000,20.5924,20.6524,20.2651,20.5049,333602.24550154,0
+AEP.US,D,19980812,000000,20.5393,21.3473,20.5049,21.257,487588.24192249,0
+AEP.US,D,19980813,000000,21.1665,21.2894,20.8638,21.0141,312314.91372004,0
+AEP.US,D,19980814,000000,20.9876,21.2255,20.9237,20.9876,304078.72551916,0
+AEP.US,D,19980817,000000,20.9542,21.5252,20.9542,21.5252,301441.84313074,0
+AEP.US,D,19980818,000000,21.4024,21.5853,21.1989,21.5853,287457.82101994,0
+AEP.US,D,19980819,000000,21.5252,21.5252,21.0751,21.1665,397308.59153843,0
+AEP.US,D,19980820,000000,21.1665,21.4378,21.1665,21.3788,475151.55704655,0
+AEP.US,D,19980821,000000,21.257,21.9804,21.257,21.9538,715841.33903856,0
+AEP.US,D,19980824,000000,21.9538,22.1563,21.8575,22.0698,340438.6072493,0
+AEP.US,D,19980825,000000,22.1563,22.3726,21.5616,21.7966,322886.85885138,0
+AEP.US,D,19980826,000000,21.7966,22.1308,21.7415,21.8575,870757.16204245,0
+AEP.US,D,19980827,000000,21.7061,21.8899,21.4703,21.6511,1071038.145674,0
+AEP.US,D,19980828,000000,21.5252,21.7661,21.137,21.7661,1234497.3862311,0
+AEP.US,D,19980831,000000,21.8575,22.4277,21.7661,21.7966,834551.91230423,0
+AEP.US,D,19980901,000000,21.6756,21.8575,21.4703,21.8575,847448.42389297,0
+AEP.US,D,19980902,000000,21.8575,21.8575,21.257,21.4024,485412.2035626,0
+AEP.US,D,19980903,000000,21.2894,21.4968,21.0446,21.3139,576620.66321388,0
+AEP.US,D,19980904,000000,21.3788,21.4378,21.0141,21.3788,371512.51641375,0
+AEP.US,D,19980908,000000,21.4378,21.8899,21.0751,21.8899,432272.71607838,0
+AEP.US,D,19980909,000000,21.8899,21.8899,21.4024,21.6756,446097.0196186,0
+AEP.US,D,19980910,000000,21.6756,21.9185,21.4968,21.7061,446875.26615685,0
+AEP.US,D,19980911,000000,21.6756,21.9804,21.5853,21.9804,435841.45968123,0
+AEP.US,D,19980914,000000,22.1003,22.1563,21.8899,22.1308,232762.85777496,0
+AEP.US,D,19980915,000000,22.1308,22.4277,21.9804,22.3726,475469.976872,0
+AEP.US,D,19980916,000000,22.6076,22.6076,22.1927,22.4906,269586.63548084,0
+AEP.US,D,19980917,000000,22.3726,22.463,22.1003,22.2242,217844.93981826,0
+AEP.US,D,19980918,000000,22.1563,22.463,22.1308,22.4031,1077877.5593689,0
+AEP.US,D,19980921,000000,22.3372,22.5171,22.1927,22.4906,274871.59073078,0
+AEP.US,D,19980922,000000,22.6734,22.8857,22.4031,22.8857,579728.56278819,0
+AEP.US,D,19980923,000000,23.0017,23.0656,22.6969,22.9771,632247.48767328,0
+AEP.US,D,19980924,000000,22.9122,23.0017,22.1927,22.5829,358465.44209605,0
+AEP.US,D,19980925,000000,22.463,23.0656,22.4277,22.7943,458062.68730863,0
+AEP.US,D,19980928,000000,22.7943,22.9771,22.6969,22.9771,252025.7312413,0
+AEP.US,D,19980929,000000,23.0017,23.272,22.9437,23.272,406478.67558518,0
+AEP.US,D,19980930,000000,23.156,23.5158,23.1236,23.5158,574912.59009267,0
+AEP.US,D,19981001,000000,23.452,23.5158,23.2455,23.5158,1148886.1977608,0
+AEP.US,D,19981002,000000,23.5423,24.3828,23.5423,24.3307,874637.2042606,0
+AEP.US,D,19981005,000000,24.3307,24.8448,24.2658,24.8074,789178.61315073,0
+AEP.US,D,19981006,000000,24.7209,25.2606,24.5715,25.0503,938037.33826086,0
+AEP.US,D,19981007,000000,24.9342,25.3824,24.9342,25.1122,1535942.281309,0
+AEP.US,D,19981008,000000,25.1122,25.6843,25.0797,25.5064,1691322.0002886,0
+AEP.US,D,19981009,000000,25.3824,25.3824,24.8074,24.8074,1592189.6683676,0
+AEP.US,D,19981012,000000,24.8674,24.8674,23.4844,23.6967,1153087.7117515,0
+AEP.US,D,19981013,000000,23.7881,24.1488,23.7547,24.1488,618571.71223056,0
+AEP.US,D,19981014,000000,24.026,25.3824,24.026,24.8969,1295725.5511344,0
+AEP.US,D,19981015,000000,24.9342,25.4405,24.6894,25.3824,1472547.2338874,0
+AEP.US,D,19981016,000000,25.5319,25.5319,24.3592,24.6894,689264.98274416,0
+AEP.US,D,19981019,000000,24.6894,24.6894,24.3307,24.3828,354891.61191452,0
+AEP.US,D,19981020,000000,24.2924,24.3307,23.7881,23.8451,598686.24153363,0
+AEP.US,D,19981021,000000,23.9345,24.0594,23.4844,23.7262,778149.89325379,0
+AEP.US,D,19981022,000000,23.7262,23.966,23.5423,23.9345,292423.33912869,0
+AEP.US,D,19981023,000000,23.8766,23.8766,23.4844,23.5423,438953.42851849,0
+AEP.US,D,19981026,000000,23.4844,23.6387,23.4283,23.6072,586563.90722021,0
+AEP.US,D,19981027,000000,23.6072,23.7881,23.3939,23.6072,455109.41972624,0
+AEP.US,D,19981028,000000,23.7262,23.8766,23.5708,23.6387,405699.4117312,0
+AEP.US,D,19981029,000000,23.6967,23.6967,23.3054,23.4844,343391.8748317,0
+AEP.US,D,19981030,000000,23.4844,23.6643,23.3615,23.5708,341685.83634196,0
+AEP.US,D,19981102,000000,23.6967,24.026,23.6387,23.908,552072.83449761,0
+AEP.US,D,19981103,000000,23.966,24.0889,23.8451,24.0594,526746.7592431,0
+AEP.US,D,19981104,000000,24.0889,24.5715,24.0889,24.2393,3968748.0810847,0
+AEP.US,D,19981105,000000,24.2924,24.3828,24.1488,24.2658,1406814.3949039,0
+AEP.US,D,19981106,000000,23.8903,24.4122,23.8903,24.3769,3539578.178002,0
+AEP.US,D,19981109,000000,24.4122,24.4122,24.1007,24.1911,586875.20583551,0
+AEP.US,D,19981110,000000,24.1911,24.7711,24.1911,24.715,519595.0296171,0
+AEP.US,D,19981111,000000,24.5912,24.5912,24.1911,24.3169,382390.67358171,0
+AEP.US,D,19981112,000000,24.3769,24.4122,24.1911,24.258,213339.24842231,0
+AEP.US,D,19981113,000000,24.3169,24.5017,24.2245,24.2245,764008.18720387,0
+AEP.US,D,19981116,000000,24.0447,24.3169,23.9827,24.258,629451.90403,0
+AEP.US,D,19981117,000000,24.258,24.3169,24.0447,24.1675,438484.44596406,0
+AEP.US,D,19981118,000000,24.1341,24.258,24.0711,24.1341,477640.9286532,0
+AEP.US,D,19981119,000000,24.1341,24.258,23.9552,24.0711,513689.51176804,0
+AEP.US,D,19981120,000000,24.1341,24.1341,23.7655,23.8304,600392.28002337,0
+AEP.US,D,19981123,000000,23.8304,23.8304,23.5876,23.7999,341370.46846372,0
+AEP.US,D,19981124,000000,23.8588,23.8903,23.4018,23.4912,860965.49808082,0
+AEP.US,D,19981125,000000,23.4018,23.5876,23.276,23.4018,329562.4847128,0
+AEP.US,D,19981127,000000,23.3418,23.4332,23.1894,23.4018,355044.20927496,0
+AEP.US,D,19981130,000000,23.276,23.276,22.6076,22.6076,567759.84315094,0
+AEP.US,D,19981201,000000,22.7943,23.0656,22.6734,22.8857,544922.12218735,0
+AEP.US,D,19981202,000000,22.7638,23.156,22.7638,23.156,447347.30065847,0
+AEP.US,D,19981203,000000,23.1305,23.156,22.8219,22.8857,326609.2171304,0
+AEP.US,D,19981204,000000,22.9437,23.3124,22.9437,23.276,337640.98897455,0
+AEP.US,D,19981207,000000,23.3733,23.4018,22.9192,23.276,176204.17210114,0
+AEP.US,D,19981208,000000,23.156,23.276,22.7943,22.9771,280615.35537777,0
+AEP.US,D,19981209,000000,23.1,23.1305,22.4277,22.4876,1289662.3493462,0
+AEP.US,D,19981210,000000,22.6076,22.6734,22.0954,22.3962,647628.28428998,0
+AEP.US,D,19981211,000000,22.3962,22.642,22.3658,22.642,720349.06506598,0
+AEP.US,D,19981214,000000,22.5535,23.0656,22.5535,22.9437,1087354.872768,0
+AEP.US,D,19981215,000000,22.8857,22.9771,22.7943,22.9437,454957.83968153,0
+AEP.US,D,19981216,000000,22.8219,22.9437,22.6076,22.8857,412072.89481895,0
+AEP.US,D,19981217,000000,22.8219,23.2219,22.8219,23.2219,309674.97938441,0
+AEP.US,D,19981218,000000,22.9192,23.156,22.8857,23.156,699219.41722359,0
+AEP.US,D,19981221,000000,23.0656,23.5237,22.8553,23.1305,303616.8641749,0
+AEP.US,D,19981222,000000,23.0322,23.0656,22.642,22.8857,731690.10089395,0
+AEP.US,D,19981223,000000,22.8219,23.0096,22.7943,23.0096,383945.13202674,0
+AEP.US,D,19981224,000000,22.9437,22.9771,22.6076,22.642,108611.6799517,0
+AEP.US,D,19981228,000000,22.6734,22.6969,22.5535,22.642,406010.7103465,0
+AEP.US,D,19981229,000000,22.6076,22.8553,22.6076,22.8219,539172.25364594,0
+AEP.US,D,19981230,000000,22.7314,22.8857,22.6734,22.8857,538856.8857677,0
+AEP.US,D,19981231,000000,22.8857,22.9771,22.7638,22.9437,574444.62485399,0
+AEP.US,D,19990104,000000,22.9437,23.2513,22.9192,23.2513,770069.35436058,0
+AEP.US,D,19990105,000000,23.2513,23.276,23.0322,23.1894,507473.71261941,0
+AEP.US,D,19990106,000000,23.1894,23.3733,22.9437,23.3733,984027.13075054,0
+AEP.US,D,19990107,000000,23.3733,23.3733,23.1,23.156,1247088.7030989,0
+AEP.US,D,19990108,000000,23.2219,23.2219,22.8553,23.0656,1089840.1751117,0
+AEP.US,D,19990111,000000,23.4018,23.4018,22.9192,23.0322,1505174.5841812,0
+AEP.US,D,19990112,000000,23.156,23.2513,22.9771,23.0656,733865.1219381,0
+AEP.US,D,19990113,000000,23.0322,23.4912,22.9437,22.9771,490536.42292621,0
+AEP.US,D,19990114,000000,22.9192,22.9437,22.642,22.9437,763852.53789622,0
+AEP.US,D,19990115,000000,22.9771,23.0096,22.7638,22.9192,485724.51949363,0
+AEP.US,D,19990119,000000,22.8553,22.8553,22.5171,22.642,540726.71209096,0
+AEP.US,D,19990120,000000,22.5535,22.6076,22.3057,22.3658,872313.65511894,0
+AEP.US,D,19990121,000000,22.2399,22.5171,22.2399,22.463,499084.9270581,0
+AEP.US,D,19990122,000000,22.4277,22.5771,22.3658,22.463,336402.9157235,0
+AEP.US,D,19990125,000000,22.3962,22.463,22.1858,22.3372,532962.55839173,0
+AEP.US,D,19990126,000000,22.2763,22.3658,21.9755,22.2763,570711.07610187,0
+AEP.US,D,19990127,000000,22.3057,22.3057,21.6934,21.8811,1158831.4763986,0
+AEP.US,D,19990128,000000,21.8172,21.8811,21.7602,21.7838,2459994.5801433,0
+AEP.US,D,19990129,000000,21.6934,21.7602,21.2697,21.3611,551290.51869641,0
+AEP.US,D,19990201,000000,21.3611,21.3611,20.7507,20.7791,555332.31411663,0
+AEP.US,D,19990202,000000,20.8126,20.9944,20.6898,20.967,826938.32133397,0
+AEP.US,D,19990203,000000,20.9335,21.3926,20.8706,21.1498,2362105.408052,0
+AEP.US,D,19990204,000000,21.0259,21.1154,20.6593,20.847,910997.08599073,0
+AEP.US,D,19990205,000000,20.8126,20.847,20.7232,20.847,3019208.9711096,0
+AEP.US,D,19990208,000000,20.8352,21.1429,20.7026,20.8008,2535351.225992,0
+AEP.US,D,19990209,000000,20.9542,20.9876,20.7674,20.7674,518196.22047972,0
+AEP.US,D,19990210,000000,20.7674,20.9876,20.6465,20.8008,500637.35087166,0
+AEP.US,D,19990211,000000,20.6789,20.9876,20.5266,20.7389,627744.84822453,0
+AEP.US,D,19990212,000000,20.7674,20.8008,20.1462,20.3054,567294.92985946,0
+AEP.US,D,19990216,000000,20.5266,20.7389,20.3388,20.4588,549579.39362801,0
+AEP.US,D,19990217,000000,20.4588,21.1094,20.4588,20.8008,667367.26152089,0
+AEP.US,D,19990218,000000,20.9237,21.3542,20.8568,21.2333,677928.01617914,0
+AEP.US,D,19990219,000000,21.0141,21.1094,20.7389,20.9237,497377.87125264,0
+AEP.US,D,19990222,000000,20.8903,21.3876,20.8352,21.3876,697509.30947092,0
+AEP.US,D,19990223,000000,21.3876,21.3876,20.9542,21.0751,712576.77284086,0
+AEP.US,D,19990224,000000,21.0446,21.1989,20.7674,20.8352,343704.19076273,0
+AEP.US,D,19990225,000000,20.615,20.8352,20.3939,20.5816,467703.78854129,0
+AEP.US,D,19990226,000000,20.6465,20.8008,20.3693,20.5816,313247.7922502,0
+AEP.US,D,19990301,000000,20.5816,20.5816,20.2149,20.5266,421548.1735866,0
+AEP.US,D,19990302,000000,20.3939,20.8352,20.274,20.5816,527205.56864016,0
+AEP.US,D,19990303,000000,20.5482,20.8568,20.5482,20.8568,447964.8113104,0
+AEP.US,D,19990304,000000,20.8352,21.1429,20.7674,21.1429,409276.29385994,0
+AEP.US,D,19990305,000000,21.4515,21.5066,21.1989,21.1989,700302.85848273,0
+AEP.US,D,19990308,000000,21.2628,21.2972,20.9237,21.0446,409742.22446715,0
+AEP.US,D,19990309,000000,20.9542,20.9876,20.615,20.615,710871.75166686,0
+AEP.US,D,19990310,000000,20.7389,20.7674,20.2415,20.3388,738682.11194935,0
+AEP.US,D,19990311,000000,20.4588,20.4588,19.7775,20.2149,972999.42816935,0
+AEP.US,D,19990312,000000,20.2415,20.7026,20.2149,20.615,773022.62194298,0
+AEP.US,D,19990315,000000,20.6789,20.9542,20.5482,20.5816,676837.45370985,0
+AEP.US,D,19990316,000000,20.5482,20.7026,20.5266,20.6465,512756.63323787,0
+AEP.US,D,19990317,000000,20.6465,20.6465,20.3388,20.5482,279688.58074203,0
+AEP.US,D,19990318,000000,20.4892,20.7389,20.4588,20.7026,255755.21073047,0
+AEP.US,D,19990319,000000,20.6789,20.7674,20.4892,20.4892,989152.36742989,0
+AEP.US,D,19990322,000000,20.4588,20.6465,20.3939,20.3939,521926.71728464,0
+AEP.US,D,19990323,000000,20.3388,20.4282,20.1462,20.3388,465212.38230316,0
+AEP.US,D,19990324,000000,20.3939,20.9542,20.1462,20.8568,825073.58158938,0
+AEP.US,D,19990325,000000,20.7389,20.7389,20.5482,20.6465,352710.48697595,0
+AEP.US,D,19990326,000000,20.5816,20.6465,20.0282,20.0597,738995.44519612,0
+AEP.US,D,19990329,000000,20.1206,20.2415,20.0597,20.1462,335931.89853761,0
+AEP.US,D,19990330,000000,20.1206,20.1462,19.7775,19.9073,758726.28390114,0
+AEP.US,D,19990331,000000,19.9073,19.9633,19.4404,19.6222,642655.64497108,0
+AEP.US,D,19990401,000000,19.5623,20.1206,19.5023,20.0597,1126049.4941129,0
+AEP.US,D,19990405,000000,20.1845,20.274,19.9073,19.9977,509490.0324087,0
+AEP.US,D,19990406,000000,19.9977,20.1462,19.4404,19.5623,672954.3595445,0
+AEP.US,D,19990407,000000,19.6222,19.6537,19.3765,19.6006,373066.97485877,0
+AEP.US,D,19990408,000000,19.5308,19.9299,19.5023,19.8729,602724.98500663,0
+AEP.US,D,19990409,000000,19.8414,19.8414,19.6537,19.7775,265548.90932357,0
+AEP.US,D,19990412,000000,19.6537,19.9633,19.6537,19.9299,275490.11869842,0
+AEP.US,D,19990413,000000,19.8729,19.8729,19.5308,19.6222,317599.86896997,0
+AEP.US,D,19990414,000000,19.6006,19.6537,19.4109,19.467,359861.19928622,0
+AEP.US,D,19990415,000000,19.4404,19.5623,19.347,19.347,624790.56332639,0
+AEP.US,D,19990416,000000,19.467,19.6537,19.4404,19.5623,521150.50537786,0
+AEP.US,D,19990419,000000,19.5023,20.1845,19.5023,19.8729,989152.36742989,0
+AEP.US,D,19990420,000000,19.9977,20.4282,19.9633,20.3939,1007645.1328839,0
+AEP.US,D,19990421,000000,20.6465,20.6789,20.3388,20.5816,624790.56332639,0
+AEP.US,D,19990422,000000,20.5816,20.5816,20.2149,20.4282,681502.8636764,0
+AEP.US,D,19990423,000000,20.5266,20.5266,20.1462,20.2149,487123.32863101,0
+AEP.US,D,19990426,000000,20.274,20.274,20.0901,20.1845,717550.42947549,0
+AEP.US,D,19990427,000000,20.1845,20.2149,19.7225,19.749,705895.04308501,0
+AEP.US,D,19990428,000000,19.8729,20.2149,19.8099,20.0597,713665.30067867,0
+AEP.US,D,19990429,000000,20.1845,20.4892,20.0901,20.3693,1761397.7601503,0
+AEP.US,D,19990430,000000,20.3693,20.5266,20.274,20.4892,1180896.0374026,0
+AEP.US,D,19990503,000000,20.4892,20.7026,20.4282,20.6465,621058.03189002,0
+AEP.US,D,19990504,000000,20.7389,20.7389,20.4282,20.5266,366234.68237396,0
+AEP.US,D,19990505,000000,20.5266,20.7026,20.4588,20.7026,1755963.2594872,0
+AEP.US,D,19990506,000000,20.6347,20.8195,20.3801,20.8195,1337049.9336575,0
+AEP.US,D,19990507,000000,20.853,20.853,20.5049,20.6003,292270.74176825,0
+AEP.US,D,19990510,000000,20.4715,20.8195,20.4715,20.6898,373846.23871276,0
+AEP.US,D,19990511,000000,20.6347,20.853,20.5049,20.6347,301283.14187589,0
+AEP.US,D,19990512,000000,20.7556,20.8834,20.5668,20.7556,390785.56303744,0
+AEP.US,D,19990513,000000,20.8195,21.2255,20.7871,21.2255,655864.47249085,0
+AEP.US,D,19990514,000000,21.1026,21.137,20.8195,20.853,540418.46542287,0
+AEP.US,D,19990517,000000,20.853,21.137,20.853,21.0701,496756.29133777,0
+AEP.US,D,19990518,000000,21.0701,21.1911,20.853,21.1026,671248.32105477,0
+AEP.US,D,19990519,000000,21.2255,21.5754,21.137,21.4781,520994.85607021,0
+AEP.US,D,19990520,000000,21.4781,21.542,21.2255,21.4172,479815.94969736,0
+AEP.US,D,19990521,000000,21.4172,21.6029,21.137,21.6029,373224.6587979,0
+AEP.US,D,19990524,000000,21.542,21.8231,21.4781,21.6029,376021.25975691,0
+AEP.US,D,19990525,000000,21.542,22.1082,21.542,21.9185,686159.11780132,0
+AEP.US,D,19990526,000000,21.949,22.0423,21.7907,21.9804,554559.15415707,0
+AEP.US,D,19990527,000000,21.8575,21.8575,21.1026,21.4172,469095.47646851,0
+AEP.US,D,19990528,000000,21.4172,21.8575,21.4172,21.7602,395754.1330934,0
+AEP.US,D,19990601,000000,21.7287,21.7287,21.1026,21.3542,372139.18290729,0
+AEP.US,D,19990602,000000,21.4172,21.542,21.257,21.3218,238666.34099256,0
+AEP.US,D,19990603,000000,21.257,21.3218,20.9728,20.9728,386593.20488826,0
+AEP.US,D,19990604,000000,21.0397,21.4447,21.0062,21.4447,194225.92036922,0
+AEP.US,D,19990607,000000,21.3542,21.3876,21.1665,21.1911,160196.70899088,0
+AEP.US,D,19990608,000000,21.137,21.257,21.1026,21.1911,294916.7799983,0
+AEP.US,D,19990609,000000,21.1911,21.257,21.1026,21.1911,220796.17276919,0
+AEP.US,D,19990610,000000,21.1911,21.1911,20.7232,20.8195,468010.00057792,0
+AEP.US,D,19990611,000000,20.9197,21.0062,20.6003,20.7232,475309.24098567,0
+AEP.US,D,19990614,000000,20.8195,21.3542,20.7871,21.0397,465830.91027082,0
+AEP.US,D,19990615,000000,21.1665,21.4781,21.0062,21.3218,311694.35112091,0
+AEP.US,D,19990616,000000,21.4172,21.7602,21.3218,21.6688,759974.53030954,0
+AEP.US,D,19990617,000000,21.7602,21.7602,21.542,21.6373,600703.57863867,0
+AEP.US,D,19990618,000000,21.6934,21.6934,21.4781,21.6373,502038.19464051,0
+AEP.US,D,19990621,000000,21.6373,21.6373,21.0701,21.137,231833.03119202,0
+AEP.US,D,19990622,000000,21.0397,21.3542,21.0062,21.257,448585.37390951,0
+AEP.US,D,19990623,000000,21.257,21.257,21.0397,21.0397,376338.66226663,0
+AEP.US,D,19990624,000000,21.0062,21.1026,20.8195,20.8834,489609.64829046,0
+AEP.US,D,19990625,000000,19.9437,20.0341,19.3765,19.5023,3975738.0575087,0
+AEP.US,D,19990628,000000,19.5623,19.6969,19.467,19.5623,1347618.8268417,0
+AEP.US,D,19990629,000000,19.347,19.4109,19.2222,19.2791,527671.49924737,0
+AEP.US,D,19990630,000000,19.2791,19.2791,18.7798,18.8437,915195.54803432,0
+AEP.US,D,19990701,000000,18.8437,18.9991,18.8122,18.8771,1319654.851883,0
+AEP.US,D,19990702,000000,18.9076,18.9076,18.5606,18.657,957305.29830586,0
+AEP.US,D,19990706,000000,18.3079,18.4367,18.1242,18.2195,1336274.7390665,0
+AEP.US,D,19990707,000000,18.248,18.4702,18.1871,18.4702,2009546.5011207,0
+AEP.US,D,19990708,000000,18.3748,18.4367,18.2765,18.3748,1455612.9961415,0
+AEP.US,D,19990709,000000,18.3424,18.4367,18.1871,18.4063,1034062.7879234,0
+AEP.US,D,19990712,000000,18.3424,18.4367,18.3079,18.3748,1516829.9705717,0
+AEP.US,D,19990713,000000,18.3424,18.4977,18.3424,18.3748,1103201.599992,0
+AEP.US,D,19990714,000000,18.3748,18.4977,18.3079,18.3748,1755963.2594872,0
+AEP.US,D,19990715,000000,18.3424,18.4367,18.1871,18.2765,802384.38872328,0
+AEP.US,D,19990716,000000,18.2765,18.4367,18.1556,18.1556,674972.71396526,0
+AEP.US,D,19990719,000000,18.1871,18.1871,18.0593,18.0888,1274279.518098,0
+AEP.US,D,19990720,000000,18.1556,18.1871,18.0013,18.0593,1039808.5872018,0
+AEP.US,D,19990721,000000,18.0593,18.248,18.0593,18.248,440351.22034012,0
+AEP.US,D,19990722,000000,18.2765,18.3079,18.0593,18.1556,416887.85019873,0
+AEP.US,D,19990723,000000,18.0593,18.248,18.0593,18.1242,595886.58862742,0
+AEP.US,D,19990726,000000,18.1242,18.3424,18.0593,18.3079,535755.0900878,0
+AEP.US,D,19990727,000000,18.248,18.3748,18.0888,18.3424,664256.30999937,0
+AEP.US,D,19990728,000000,18.3748,18.3748,18.0593,18.0888,979055.50874738,0
+AEP.US,D,19990729,000000,18.0593,18.0888,17.6868,17.7762,1220671.0480594,0
+AEP.US,D,19990730,000000,17.7487,17.9021,17.6209,17.7487,523012.19317524,0
+AEP.US,D,19990802,000000,17.6868,18.3079,17.6523,18.248,1082075.0040968,0
+AEP.US,D,19990803,000000,18.2765,18.4702,18.1242,18.4702,565120.92613105,0
+AEP.US,D,19990804,000000,18.596,18.6265,18.3748,18.4063,856615.45599252,0
+AEP.US,D,19990805,000000,18.5302,18.5302,18.3079,18.4063,1514652.914896,0
+AEP.US,D,19990806,000000,18.4555,18.5881,18.361,18.4928,1499585.4515261,0
+AEP.US,D,19990809,000000,18.4555,18.4928,18.2952,18.4259,2047614.455972,0
+AEP.US,D,19990810,000000,18.3935,18.4555,18.2332,18.4259,560924.49871893,0
+AEP.US,D,19990811,000000,18.4928,18.4928,18.2657,18.3935,425276.63576004,0
+AEP.US,D,19990812,000000,18.3935,18.3935,18.0397,18.0701,420617.3296879,0
+AEP.US,D,19990813,000000,18.1684,18.2332,18.0397,18.0397,431026.50430145,0
+AEP.US,D,19990816,000000,18.0701,18.0701,17.8558,17.9738,375400.69715778,0
+AEP.US,D,19990817,000000,17.9738,18.0062,17.7221,17.9502,566986.68319138,0
+AEP.US,D,19990818,000000,17.9502,17.9502,17.7221,17.7555,301907.77373796,0
+AEP.US,D,19990819,000000,17.8214,18.2332,17.6936,18.1684,453397.27734209,0
+AEP.US,D,19990820,000000,18.1684,18.5537,18.1036,18.5212,373066.97485877,0
+AEP.US,D,19990823,000000,18.4928,18.5212,18.2952,18.4928,329562.4847128,0
+AEP.US,D,19990824,000000,18.5881,18.6442,18.361,18.5537,278599.03558848,0
+AEP.US,D,19990825,000000,18.6776,19.1593,18.6442,19.1268,638926.16548191,0
+AEP.US,D,19990826,000000,19.063,19.0954,18.8359,18.9991,451844.85352853,0
+AEP.US,D,19990827,000000,18.9027,19.1268,18.9027,19.063,252802.96046381,0
+AEP.US,D,19990830,000000,19.0315,19.1593,18.7739,18.8064,310763.50722221,0
+AEP.US,D,19990831,000000,18.8359,18.9666,18.5212,18.5212,664565.57398319,0
+AEP.US,D,19990901,000000,18.5212,18.6186,18.4259,18.5212,392489.56689569,0
+AEP.US,D,19990902,000000,18.5212,18.5881,18.361,18.5537,323343.63361697,0
+AEP.US,D,19990903,000000,18.6776,18.9027,18.6442,18.8359,274717.9760546,0
+AEP.US,D,19990907,000000,18.9027,18.9027,18.361,18.4259,253274.99496543,0
+AEP.US,D,19990908,000000,18.361,18.4555,18.2952,18.3316,748160.44266421,0
+AEP.US,D,19990909,000000,18.2657,18.3316,18.1036,18.2332,510429.01483328,0
+AEP.US,D,19990910,000000,18.2332,18.6186,18.1989,18.4555,260573.21805746,0
+AEP.US,D,19990913,000000,18.5881,18.5881,18.2657,18.4259,292117.12709207,0
+AEP.US,D,19990914,000000,18.3316,18.3316,18.1036,18.1684,312163.33367532,0
+AEP.US,D,19990915,000000,18.2657,18.3935,18.136,18.136,306407.3612395,0
+AEP.US,D,19990916,000000,18.136,18.1989,17.8853,17.9738,247056.1438696,0
+AEP.US,D,19990917,000000,17.9738,18.3316,17.9738,18.2952,605832.88458095,0
+AEP.US,D,19990920,000000,18.2657,18.361,18.2332,18.2657,412223.45754791,0
+AEP.US,D,19990921,000000,18.2332,18.2657,17.7899,17.8558,653999.73274626,0
+AEP.US,D,19990922,000000,17.9738,17.9738,17.7221,17.8558,327546.16492351,0
+AEP.US,D,19990923,000000,17.8558,17.8558,17.4675,17.4675,325369.10924788,0
+AEP.US,D,19990924,000000,17.5304,17.7899,17.4675,17.498,417823.7806761,0
+AEP.US,D,19990927,000000,17.4675,17.6936,17.4351,17.5648,351631.11497977,0
+AEP.US,D,19990928,000000,17.4675,17.4675,17.0871,17.3693,598062.6269873,0
+AEP.US,D,19990929,000000,17.3378,17.5648,17.3054,17.4026,314488.91744845,0
+AEP.US,D,19990930,000000,17.4026,17.6936,17.3693,17.4026,462414.76402842,0
+AEP.US,D,19991001,000000,17.498,17.8558,17.271,17.8558,403991.33860999,0
+AEP.US,D,19991004,000000,17.8558,18.2332,17.8214,18.2332,576467.0485377,0
+AEP.US,D,19991005,000000,18.2332,18.2657,17.7899,17.9167,608935.69757659,0
+AEP.US,D,19991006,000000,17.9738,18.1684,17.7555,18.0397,578328.73633508,0
+AEP.US,D,19991007,000000,18.0397,18.0701,17.5963,17.5963,462720.97606503,0
+AEP.US,D,19991008,000000,17.498,17.7221,17.498,17.6602,506542.86872072,0
+AEP.US,D,19991011,000000,17.6602,17.6602,17.3378,17.3378,270053.58340379,0
+AEP.US,D,19991012,000000,17.3378,17.3693,17.1196,17.2483,393420.41079439,0
+AEP.US,D,19991013,000000,17.271,17.3378,17.151,17.2483,344325.7706776,0
+AEP.US,D,19991014,000000,17.2179,17.6602,17.1196,17.5648,718794.60662095,0
+AEP.US,D,19991015,000000,17.4675,17.4675,17.0871,17.0871,557818.63377608,0
+AEP.US,D,19991018,000000,17.151,17.4675,17.0871,17.4351,773802.9031127,0
+AEP.US,D,19991019,000000,17.4351,17.4675,17.0871,17.1815,642343.32904005,0
+AEP.US,D,19991020,000000,17.1815,17.2179,16.9583,17.0547,543052.29586408,0
+AEP.US,D,19991021,000000,17.0232,17.0871,16.9583,17.0232,635976.96716245,0
+AEP.US,D,19991022,000000,16.9898,17.1815,16.9898,17.0232,292270.74176825,0
+AEP.US,D,19991025,000000,16.9583,17.1196,16.8935,16.9583,617017.25378553,0
+AEP.US,D,19991026,000000,16.9583,17.2179,16.8935,16.9583,619816.90669176,0
+AEP.US,D,19991027,000000,17.0232,17.498,16.9583,17.4026,646848.00312027,0
+AEP.US,D,19991028,000000,17.4026,17.6936,17.4026,17.5648,746917.28283448,0
+AEP.US,D,19991029,000000,17.498,17.7221,17.498,17.5963,642813.3289102,0
+AEP.US,D,19991101,000000,17.498,17.7899,17.498,17.7221,525810.82876573,0
+AEP.US,D,19991102,000000,17.6602,18.0397,17.6602,17.9167,866560.73463032,0
+AEP.US,D,19991103,000000,17.8558,17.9167,17.7221,17.8558,990705.80855917,0
+AEP.US,D,19991104,000000,17.8558,17.9502,17.5648,17.7221,534975.82623381,0
+AEP.US,D,19991105,000000,17.8558,18.1036,17.8214,17.9502,2580882.2090846,0
+AEP.US,D,19991108,000000,17.8008,18.0642,17.8008,17.8676,1001119.0524357,0
+AEP.US,D,19991109,000000,17.8676,17.8676,17.5432,17.6385,439109.07782614,0
+AEP.US,D,19991110,000000,17.4479,17.6101,17.3515,17.5756,1364397.41528,0
+AEP.US,D,19991111,000000,17.4803,17.5756,17.2257,17.5432,688181.54148503,0
+AEP.US,D,19991112,000000,17.5432,17.5756,17.2847,17.3221,594643.42879769,0
+AEP.US,D,19991115,000000,17.2257,17.3221,17.1274,17.2847,424504.49311621,0
+AEP.US,D,19991117,000000,17.382,17.4164,17.2257,17.3221,560306.988067,0
+AEP.US,D,19991118,000000,17.3221,17.3515,17.0871,17.156,336555.51308394,0
+AEP.US,D,19991119,000000,17.0871,17.156,16.9269,16.9583,1271637.5491309,0
+AEP.US,D,19991122,000000,16.9583,16.9583,16.6044,16.6044,663790.37939215,0
+AEP.US,D,19991123,000000,16.6683,16.7342,16.4432,16.5415,619972.55599941,0
+AEP.US,D,19991124,000000,16.6044,16.6359,16.4767,16.571,569476.05479804,0
+AEP.US,D,19991126,000000,16.5071,16.6044,16.4767,16.4767,243015.36576513,0
+AEP.US,D,19991129,000000,16.345,16.3833,15.8565,15.9861,572420.16653881,0
+AEP.US,D,19991130,000000,15.8889,16.4079,15.8889,16.284,1224563.2980663,0
+AEP.US,D,19991201,000000,16.1484,16.345,16.0835,16.3145,654622.32997686,0
+AEP.US,D,19991202,000000,16.345,16.4767,16.1788,16.1788,578328.73633508,0
+AEP.US,D,19991203,000000,16.1484,16.345,16.1159,16.1788,648101.33610735,0
+AEP.US,D,19991206,000000,16.1788,16.3833,16.1788,16.345,800835.01685694,0
+AEP.US,D,19991207,000000,16.345,16.5415,16.345,16.4432,1069024.8778319,0
+AEP.US,D,19991208,000000,16.4432,16.5415,16.3833,16.4432,836258.9681097,0
+AEP.US,D,19991209,000000,16.4767,16.6044,16.4432,16.571,646075.86047644,0
+AEP.US,D,19991210,000000,16.6044,16.6044,16.4767,16.4767,837508.23183384,0
+AEP.US,D,19991213,000000,16.4767,16.5071,16.2123,16.3921,1282359.0396755,0
+AEP.US,D,19991214,000000,16.284,16.3833,16.284,16.345,815129.32026731,0
+AEP.US,D,19991215,000000,16.345,16.5071,16.284,16.345,801454.56214033,0
+AEP.US,D,19991216,000000,16.345,16.4432,16.284,16.3833,497838.71528117,0
+AEP.US,D,19991217,000000,16.3833,16.571,16.3833,16.4079,843719.96171953,0
+AEP.US,D,19991220,000000,16.4079,16.4767,16.3833,16.3833,684456.1312588,0
+AEP.US,D,19991221,000000,16.3833,16.9269,16.3833,16.7971,982472.67230552,0
+AEP.US,D,19991222,000000,16.6683,16.7647,16.6044,16.7647,409276.29385994,0
+AEP.US,D,19991223,000000,16.7647,16.8935,16.7647,16.8935,385493.48657735,0
+AEP.US,D,19991227,000000,16.8296,16.9583,16.8296,16.8935,448896.67252481,0
+AEP.US,D,19991228,000000,16.9269,16.9583,16.863,16.863,385818.01029722,0
+AEP.US,D,19991229,000000,16.9583,16.9583,16.6044,16.6044,466767.85806392,0
+AEP.US,D,19991230,000000,16.7342,17.0232,16.6359,16.8935,725945.31893122,0
+AEP.US,D,19991231,000000,16.7971,16.9583,16.6359,16.6683,153362.3818746,0
+AEP.US,D,20000103,000000,16.6044,16.6044,16.1484,16.3145,616710.02443318,0
+AEP.US,D,20000104,000000,16.284,16.571,16.284,16.5071,505765.63949821,0
+AEP.US,D,20000105,000000,16.5071,17.1884,16.5071,17.1274,609407.73207821,0
+AEP.US,D,20000106,000000,16.9898,17.4803,16.9898,17.2257,672798.71023685,0
+AEP.US,D,20000107,000000,17.3221,17.5108,17.156,17.4479,389228.0526452,0
+AEP.US,D,20000110,000000,17.4479,17.5432,17.3515,17.382,478107.87657615,0
+AEP.US,D,20000111,000000,17.382,17.4803,17.382,17.4479,346496.72245881,0
+AEP.US,D,20000112,000000,17.4164,17.6101,17.382,17.5756,392337.98685099,0
+AEP.US,D,20000113,000000,17.5756,17.6385,17.4479,17.5432,345569.94782306,0
+AEP.US,D,20000114,000000,17.5756,17.5756,17.382,17.5432,823365.50846818,0
+AEP.US,D,20000118,000000,17.4803,17.5108,17.1274,17.1274,565275.55812296,0
+AEP.US,D,20000119,000000,17.1274,17.4479,17.1274,17.3515,334848.45727848,0
+AEP.US,D,20000120,000000,17.3221,17.3221,17.156,17.156,433202.54266134,0
+AEP.US,D,20000121,000000,17.2847,17.6385,17.2257,17.6385,536066.3887031,0
+AEP.US,D,20000124,000000,17.6385,17.8676,17.5756,17.5756,1329281.7106954,0
+AEP.US,D,20000125,000000,17.5756,17.7064,16.9269,17.0547,1498496.9236883,0
+AEP.US,D,20000126,000000,17.1884,17.4803,17.0547,17.4803,790114.5436281,0
+AEP.US,D,20000127,000000,17.4803,17.7064,17.2847,17.4164,1435563.737611,0
+AEP.US,D,20000128,000000,17.4164,17.4479,17.0547,17.1274,555177.68212472,0
+AEP.US,D,20000131,000000,17.2257,17.4164,17.1274,17.382,326143.28652319,0
+AEP.US,D,20000201,000000,17.382,17.5108,17.156,17.4803,494424.60367023,0
+AEP.US,D,20000202,000000,17.4479,17.672,17.4164,17.4479,1189127.1390248,0
+AEP.US,D,20000203,000000,17.4803,18.0642,17.4803,18.0327,833151.06853538,0
+AEP.US,D,20000204,000000,18.1291,18.1291,17.5756,17.672,1718826.1485345,0
+AEP.US,D,20000207,000000,17.6385,17.6385,17.4164,17.4803,3170552.9985634,0
+AEP.US,D,20000208,000000,17.498,17.7014,17.4675,17.5963,716922.74566621,0
+AEP.US,D,20000209,000000,17.5648,17.5648,17.1707,17.2041,477796.57796085,0
+AEP.US,D,20000210,000000,17.2041,17.2041,16.6104,16.7077,619972.55599941,0
+AEP.US,D,20000211,000000,16.7077,16.8748,16.5415,16.8021,527363.25257928,0
+AEP.US,D,20000214,000000,16.8021,17.0665,16.7412,16.7726,493492.74245582,0
+AEP.US,D,20000215,000000,16.7726,16.8021,16.5415,16.5415,364523.55730555,0
+AEP.US,D,20000216,000000,16.4432,16.5415,16.2123,16.2123,571644.97194776,0
+AEP.US,D,20000217,000000,16.2417,16.2417,16.0127,16.0786,446097.0196186,0
+AEP.US,D,20000218,000000,15.9174,15.9469,15.7512,15.8132,793223.46051815,0
+AEP.US,D,20000222,000000,15.8525,16.1484,15.8132,16.0786,637996.33889895,0
+AEP.US,D,20000223,000000,16.0432,16.0432,15.651,15.8525,553776.83835587,0
+AEP.US,D,20000224,000000,15.7159,15.7512,14.9875,15.2873,1014637.1439393,0
+AEP.US,D,20000225,000000,15.2519,15.2519,14.7899,14.8911,1240257.4279299,0
+AEP.US,D,20000228,000000,14.9875,15.3895,14.8597,15.191,521617.45330081,0
+AEP.US,D,20000229,000000,15.191,15.191,14.8214,14.8597,568073.17639771,0
+AEP.US,D,20000301,000000,14.8597,14.8911,14.5245,14.556,503746.2677617,0
+AEP.US,D,20000302,000000,14.556,14.6965,14.556,14.556,708376.27616578,0
+AEP.US,D,20000303,000000,14.556,14.6965,14.2925,14.4292,924520.264073,0
+AEP.US,D,20000306,000000,14.4292,14.4292,13.7047,13.8325,599928.38404762,0
+AEP.US,D,20000307,000000,14.0989,14.7555,14.0301,14.263,1286867.7830186,0
+AEP.US,D,20000308,000000,14.1332,14.2306,14.0635,14.1332,686940.41628678,0
+AEP.US,D,20000309,000000,14.1637,14.263,13.9317,14.0635,668450.70278002,0
+AEP.US,D,20000310,000000,14.0989,14.1332,13.7332,13.7657,1067629.1206417,0
+AEP.US,D,20000313,000000,14.0635,14.9875,13.801,13.9986,863293.11648542,0
+AEP.US,D,20000314,000000,13.9986,14.2306,13.8325,14.1933,712268.52617276,0
+AEP.US,D,20000315,000000,14.3329,15.3895,14.263,15.191,1157434.7018927,0
+AEP.US,D,20000316,000000,15.3158,16.4432,15.2519,16.3391,1410859.2422713,0
+AEP.US,D,20000317,000000,16.3391,16.3833,16.0432,16.0432,1263716.7288083,0
+AEP.US,D,20000320,000000,16.0786,16.0786,15.7778,15.885,455888.68358022,0
+AEP.US,D,20000321,000000,15.9469,16.0432,15.651,15.7512,919542.53817542,0
+AEP.US,D,20000322,000000,15.8132,15.8132,15.0543,15.419,584077.58756076,0
+AEP.US,D,20000323,000000,15.419,15.8525,15.419,15.5802,529072.34301622,0
+AEP.US,D,20000324,000000,15.4524,15.885,15.3895,15.8132,400570.10578891,0
+AEP.US,D,20000327,000000,15.8132,16.0786,15.7512,15.8525,653377.13551566,0
+AEP.US,D,20000328,000000,15.9174,16.0127,15.4858,15.4858,374157.53732806,0
+AEP.US,D,20000329,000000,15.5478,15.9813,15.5154,15.7778,555332.31411663,0
+AEP.US,D,20000330,000000,15.8132,16.0127,15.7778,15.8132,763852.53789622,0
+AEP.US,D,20000331,000000,15.6835,15.7512,15.4524,15.7512,490690.03760238,0
+AEP.US,D,20000403,000000,15.7512,15.9469,15.5802,15.7512,685228.27390263,0
+AEP.US,D,20000404,000000,15.8525,16.4079,15.7159,16.2771,872926.07919218,0
+AEP.US,D,20000405,000000,16.3833,17.0665,16.3076,16.7077,818853.71317781,0
+AEP.US,D,20000406,000000,16.7077,16.8021,15.9813,16.1484,544146.92759631,0
+AEP.US,D,20000407,000000,16.1484,16.2771,15.9813,16.1159,700616.1917295,0
+AEP.US,D,20000410,000000,16.1484,16.5415,16.1159,16.3833,710556.38378861,0
+AEP.US,D,20000411,000000,16.4432,16.8365,16.3833,16.7077,812956.33385463,0
+AEP.US,D,20000412,000000,16.9711,17.4351,16.9072,17.267,1145938.0167571,0
+AEP.US,D,20000413,000000,17.267,17.9315,17.2346,17.8941,869976.88087273,0
+AEP.US,D,20000414,000000,17.8941,18.1615,17.4351,17.5648,1395323.8136627,0
+AEP.US,D,20000417,000000,17.5648,17.9315,17.0665,17.8607,1140496.3948837,0
+AEP.US,D,20000418,000000,17.7959,17.963,17.5963,17.8941,1341715.343624,0
+AEP.US,D,20000419,000000,17.6661,17.8607,17.3693,17.7959,525810.82876573,0
+AEP.US,D,20000420,000000,17.7014,17.8607,17.6661,17.8607,406010.7103465,0
+AEP.US,D,20000424,000000,17.8607,18.5537,17.8607,18.4928,654930.57664496,0
+AEP.US,D,20000425,000000,18.4928,19.1514,18.3935,19.0836,571801.63857115,0
+AEP.US,D,20000426,000000,19.0836,19.9761,19.0836,19.9437,1111124.4549461,0
+AEP.US,D,20000427,000000,19.9437,20.3388,19.8729,20.1354,1654651.8372589,0
+AEP.US,D,20000428,000000,20.04,20.0734,19.2791,19.347,835799.14139691,0
+AEP.US,D,20000501,000000,19.7422,19.7422,19.2791,19.2791,615462.79534051,0
+AEP.US,D,20000502,000000,19.1838,19.3765,18.6186,18.7866,809536.11834929,0
+AEP.US,D,20000503,000000,18.5212,18.5881,18.0593,18.2893,1161786.7786124,0
+AEP.US,D,20000504,000000,18.3935,18.9518,17.963,18.6884,910063.19014483,0
+AEP.US,D,20000505,000000,18.6884,18.7219,18.0888,18.2893,3034907.170236,0
+AEP.US,D,20000508,000000,18.2765,19.2507,18.2765,18.9144,787006.64405378,0
+AEP.US,D,20000509,000000,18.9144,18.945,18.7798,18.883,508406.59114957,0
+AEP.US,D,20000510,000000,18.8172,19.4551,18.8172,19.4551,1202030.7718237,0
+AEP.US,D,20000511,000000,19.3843,19.5515,19.2507,19.52,699835.91055978,0
+AEP.US,D,20000512,000000,19.5928,19.5928,19.1514,19.3843,598532.62685746,0
+AEP.US,D,20000515,000000,19.4237,19.7893,19.2507,19.6537,572420.16653881,0
+AEP.US,D,20000516,000000,19.52,19.52,18.883,19.4876,434753.94915915,0
+AEP.US,D,20000517,000000,19.2172,19.2172,18.7474,18.8477,600234.59608424,0
+AEP.US,D,20000518,000000,18.8477,19.5515,18.8477,19.3204,520216.60953196,0
+AEP.US,D,20000519,000000,19.1514,19.4551,19.0836,19.3843,580968.6706707,0
+AEP.US,D,20000522,000000,19.3843,20.0282,19.3843,19.6537,388761.10472226,0
+AEP.US,D,20000523,000000,19.7893,19.7893,18.945,19.0836,1263094.1315777,0
+AEP.US,D,20000524,000000,19.3204,19.7893,19.1514,19.2172,846053.68401854,0
+AEP.US,D,20000525,000000,19.2172,19.2507,18.8172,19.0167,795393.39498362,0
+AEP.US,D,20000526,000000,19.0836,19.2871,19.0167,19.1514,594335.18212959,0
+AEP.US,D,20000530,000000,19.2507,19.2507,18.651,18.945,384566.7119416,0
+AEP.US,D,20000531,000000,18.945,19.2172,18.945,19.1219,500482.71887974,0
+AEP.US,D,20000601,000000,19.2172,19.2172,18.6825,19.1219,588893.56025627,0
+AEP.US,D,20000602,000000,19.1219,19.1219,18.5823,18.6107,1203896.528884,0
+AEP.US,D,20000605,000000,18.6107,18.651,18.0062,18.0062,637222.16162365,0
+AEP.US,D,20000606,000000,18.3502,18.5144,18.2107,18.3798,1263094.1315777,0
+AEP.US,D,20000607,000000,18.4151,18.6107,18.4151,18.479,532024.59328289,0
+AEP.US,D,20000608,000000,18.5823,18.5823,18.0465,18.3079,587806.04973419,0
+AEP.US,D,20000609,000000,18.479,18.7474,18.4151,18.6107,569935.88151083,0
+AEP.US,D,20000612,000000,18.945,19.1514,18.8172,19.0167,732934.27803941,0
+AEP.US,D,20000613,000000,18.945,19.3204,18.9144,19.0167,564812.67946296,0
+AEP.US,D,20000614,000000,18.945,18.9882,18.3798,18.4151,545076.75417927,0
+AEP.US,D,20000615,000000,18.3502,18.9144,18.3502,18.8172,886758.52125829,0
+AEP.US,D,20000616,000000,18.3502,18.8477,18.3502,18.7474,1304268.9686877,0
+AEP.US,D,20000619,000000,18.7149,18.7149,18.078,18.248,948912.44348161,0
+AEP.US,D,20000620,000000,18.2765,18.2765,17.7064,18.0062,1311103.2958039,0
+AEP.US,D,20000621,000000,17.9738,18.1753,17.8391,17.9099,808914.53843443,0
+AEP.US,D,20000622,000000,17.8735,17.8735,17.2041,17.5708,2019331.0438722,0
+AEP.US,D,20000623,000000,17.5049,17.7064,17.2041,17.3054,1618136.3062212,0
+AEP.US,D,20000626,000000,17.3054,17.4715,17.0665,17.443,1464933.6429172,0
+AEP.US,D,20000627,000000,17.2346,17.3054,16.63,16.6615,1737467.442086,0
+AEP.US,D,20000628,000000,16.3961,17.1392,16.1277,17.0547,2159485.6155428,0
+AEP.US,D,20000629,000000,16.8365,17.2346,16.5357,16.5357,883031.07640058,0
+AEP.US,D,20000630,000000,16.4954,17.0665,15.8259,15.9292,2396289.2514222,0
+AEP.US,D,20000703,000000,16.1277,16.5357,16.0953,16.5357,693469.54868217,0
+AEP.US,D,20000705,000000,16.1926,16.9643,16.1926,16.463,923588.40285857,0
+AEP.US,D,20000706,000000,16.5357,16.7647,16.3961,16.5357,1051772.2202605,0
+AEP.US,D,20000707,000000,16.5652,16.8365,16.5652,16.7342,778149.89325379,0
+AEP.US,D,20000710,000000,16.7647,17.3378,16.7647,17.267,1072905.9373658,0
+AEP.US,D,20000711,000000,17.2346,17.6385,17.1392,17.6385,1583485.5149281,0
+AEP.US,D,20000712,000000,17.7762,17.7762,17.443,17.6101,1923614.8581935,0
+AEP.US,D,20000713,000000,17.4715,17.7762,17.4026,17.7064,1096677.5541752,0
+AEP.US,D,20000714,000000,17.7437,17.9099,17.2346,17.3693,1389572.9278056,0
+AEP.US,D,20000717,000000,17.2346,17.8066,17.2346,17.7762,1059391.9151251,0
+AEP.US,D,20000718,000000,17.8066,18.0062,17.672,17.8735,781568.07412767,0
+AEP.US,D,20000719,000000,17.8735,18.1104,17.8066,18.0062,855684.61209383,0
+AEP.US,D,20000720,000000,18.0062,18.2765,17.8735,18.1753,1368751.5266312,0
+AEP.US,D,20000721,000000,18.1753,18.2765,17.8391,17.8391,478265.56051528,0
+AEP.US,D,20000724,000000,17.8735,18.1753,17.6385,18.1429,1047268.5634959,0
+AEP.US,D,20000725,000000,18.1429,18.5468,17.9099,18.1104,709314.24127463,0
+AEP.US,D,20000726,000000,17.9738,18.0465,17.4715,17.5502,1361294.6022844,0
+AEP.US,D,20000727,000000,17.7064,18.1429,17.672,17.8066,1104139.5651008,0
+AEP.US,D,20000728,000000,17.8391,18.2765,17.5708,17.7762,1192707.0731008,0
+AEP.US,D,20000731,000000,17.6101,18.0062,17.5708,17.6385,1465864.4868159,0
+AEP.US,D,20000801,000000,17.6385,18.3798,17.6385,18.3502,1502692.3337847,0
+AEP.US,D,20000802,000000,18.479,18.6825,18.3798,18.5468,1175460.5194237,0
+AEP.US,D,20000803,000000,18.6825,18.9882,18.479,18.5537,1151059.1841734,0
+AEP.US,D,20000804,000000,18.5144,18.7798,18.078,18.7474,1242587.0809659,0
+AEP.US,D,20000807,000000,18.7149,18.8565,18.479,18.8477,4563543.0899271,0
+AEP.US,D,20000808,000000,19.4177,19.5928,18.941,19.347,1308000.4828083,0
+AEP.US,D,20000809,000000,19.2114,19.2428,18.9745,19.1661,1534080.5935117,0
+AEP.US,D,20000810,000000,19.1789,19.2114,18.9745,19.1838,480591.1442884,0
+AEP.US,D,20000811,000000,19.2114,19.347,19.1081,19.3204,1198767.2229417,0
+AEP.US,D,20000814,000000,19.3165,19.4177,19.0413,19.1455,546165.28201708,0
+AEP.US,D,20000815,000000,19.1455,19.5515,19.1455,19.3165,975327.04657394,0
+AEP.US,D,20000816,000000,19.347,19.4876,19.2428,19.3578,388608.50736182,0
+AEP.US,D,20000817,000000,19.6222,19.7284,19.4876,19.6537,1185092.4648147,0
+AEP.US,D,20000818,000000,19.6537,19.7893,19.5515,19.6537,855684.61209383,0
+AEP.US,D,20000821,000000,19.5515,19.5928,19.347,19.52,1188819.9096725,0
+AEP.US,D,20000822,000000,19.52,19.6537,19.4177,19.5928,558751.51230624,0
+AEP.US,D,20000823,000000,19.4876,19.6537,19.3843,19.6222,958859.75675089,0
+AEP.US,D,20000824,000000,19.6222,19.6222,19.2114,19.2428,451069.6589375,0
+AEP.US,D,20000825,000000,19.2428,19.4177,19.1789,19.2114,855063.03217896,0
+AEP.US,D,20000828,000000,19.1455,19.4177,19.1081,19.2114,866867.96398267,0
+AEP.US,D,20000829,000000,19.1081,19.1455,18.8693,18.8693,775353.29229478,0
+AEP.US,D,20000830,000000,18.8359,19.1455,18.766,18.941,775505.88965522,0
+AEP.US,D,20000831,000000,19.0413,19.3843,19.0059,19.2172,1275522.6779277,0
+AEP.US,D,20000901,000000,19.347,19.4472,19.2428,19.2555,744741.2444746,0
+AEP.US,D,20000905,000000,19.2791,19.9977,19.2791,19.8306,1978002.5920861,0
+AEP.US,D,20000906,000000,20.1698,20.7162,20.1354,20.5119,2337710.1766961,0
+AEP.US,D,20000907,000000,20.7791,20.7791,20.3752,20.615,1207000.3591953,0
+AEP.US,D,20000908,000000,20.7507,21.2756,20.6465,21.2756,1373725.1832659,0
+AEP.US,D,20000911,000000,21.2628,21.8753,21.2628,21.5066,1812828.1571976,0
+AEP.US,D,20000912,000000,21.5332,21.6029,20.8195,21.1606,1496013.6559761,0
+AEP.US,D,20000913,000000,21.0259,21.1911,20.5816,20.6465,1840487.9547512,0
+AEP.US,D,20000914,000000,20.6465,20.6465,19.9977,20.3752,1422356.9447227,0
+AEP.US,D,20000915,000000,20.443,20.9876,20.4066,20.9335,2344542.469181,0
+AEP.US,D,20000918,000000,20.7791,20.8195,20.443,20.6091,1177480.908476,0
+AEP.US,D,20000919,000000,20.9876,21.0259,19.8936,19.8936,2237795.5289738,0
+AEP.US,D,20000920,000000,19.8936,19.9977,19.347,19.4876,1369375.1411776,0
+AEP.US,D,20000921,000000,19.4876,19.8306,19.1455,19.2428,1199540.3829012,0
+AEP.US,D,20000922,000000,19.2428,19.8306,19.2114,19.4177,956682.70107527,0
+AEP.US,D,20000925,000000,19.5928,19.6881,19.2428,19.4177,1225335.4407102,0
+AEP.US,D,20000926,000000,19.4177,19.9977,19.4177,19.9299,1872963.7250002,0
+AEP.US,D,20000927,000000,19.755,20.2032,19.52,20.1776,1049134.3205563,0
+AEP.US,D,20000928,000000,20.443,21.773,20.3054,21.5754,4150542.4031567,0
+AEP.US,D,20000929,000000,21.3297,21.8094,21.3297,21.4024,1846085.2259321,0
+AEP.US,D,20001002,000000,21.3994,21.4703,20.8195,21.367,1452813.3432352,0
+AEP.US,D,20001003,000000,21.2333,21.8467,21.0573,21.0898,1509994.6261397,0
+AEP.US,D,20001004,000000,21.0898,21.2628,20.0341,20.7791,2563945.9367072,0
+AEP.US,D,20001005,000000,20.7507,21.1302,19.8936,19.9633,1650458.4617941,0
+AEP.US,D,20001006,000000,20.1698,20.4066,19.9633,20.0665,1059697.109846,0
+AEP.US,D,20001009,000000,20.1354,20.3752,19.7893,19.9633,661146.37579358,0
+AEP.US,D,20001010,000000,19.9633,20.7507,19.9633,20.3752,1493679.933677,0
+AEP.US,D,20001011,000000,20.3752,20.7507,20.274,20.7507,2069523.3676684,0
+AEP.US,D,20001012,000000,20.615,21.2972,20.443,20.853,1691013.7536206,0
+AEP.US,D,20001013,000000,20.8834,21.2333,20.8834,21.2333,1365803.3456275,0
+AEP.US,D,20001016,000000,21.0898,21.7415,21.0898,21.5017,1669876.984568,0
+AEP.US,D,20001017,000000,21.5017,21.7415,21.3297,21.4299,807048.7813741,0
+AEP.US,D,20001018,000000,21.3297,21.5332,20.6465,20.9237,1240558.5533878,0
+AEP.US,D,20001019,000000,20.5816,21.0259,20.3752,20.7507,774734.76432713,0
+AEP.US,D,20001020,000000,20.5816,20.9542,20.443,20.615,1041210.4482864,0
+AEP.US,D,20001023,000000,20.7791,21.3297,20.7162,20.8834,1091241.0188806,0
+AEP.US,D,20001024,000000,21.2628,21.3297,20.5816,20.8834,1026757.4436213,0
+AEP.US,D,20001025,000000,20.9876,21.3297,20.6465,21.0259,1180430.1067954,0
+AEP.US,D,20001026,000000,20.8834,21.0898,20.6465,20.9876,1500054.4340805,0
+AEP.US,D,20001027,000000,20.8834,21.8467,20.7791,21.8467,2284566.619949,0
+AEP.US,D,20001030,000000,21.8467,23.1748,21.773,22.8661,2780383.9288622,0
+AEP.US,D,20001031,000000,22.7314,22.8327,22.3588,22.6969,1085183.9209868,0
+AEP.US,D,20001101,000000,22.6272,23.1442,22.524,23.1442,1501295.5592788,0
+AEP.US,D,20001102,000000,23.1442,23.1442,22.7698,22.8661,1084254.0944038,0
+AEP.US,D,20001103,000000,22.6969,22.8327,22.4906,22.6272,649183.76005075,0
+AEP.US,D,20001106,000000,22.4906,22.9358,22.463,22.6272,1367043.4535101,0
+AEP.US,D,20001107,000000,22.5663,22.6969,22.0482,22.3893,4132209.3562734,0
+AEP.US,D,20001108,000000,22.3785,22.6861,22.345,22.5535,3472299.0190993,0
+AEP.US,D,20001109,000000,22.5535,22.9004,22.5171,22.9004,1362379.0608592,0
+AEP.US,D,20001110,000000,22.9004,23.4234,22.7943,23.3124,1860687.7760105,0
+AEP.US,D,20001113,000000,23.3124,24.0044,23.1059,23.276,2020888.5542644,0
+AEP.US,D,20001114,000000,22.929,23.0322,22.5535,22.6547,1111905.7534315,0
+AEP.US,D,20001115,000000,22.7943,23.1059,22.6547,23.0017,1569506.5793958,0
+AEP.US,D,20001116,000000,22.929,23.5541,22.929,23.452,1299763.2772916,0
+AEP.US,D,20001117,000000,23.452,23.9031,23.3124,23.8696,972683.04297536,0
+AEP.US,D,20001120,000000,24.0044,24.3543,23.8696,23.9748,1312347.4729493,0
+AEP.US,D,20001121,000000,23.7999,24.3543,23.6563,24.3219,2082573.4939333,0
+AEP.US,D,20001122,000000,24.1754,24.5646,24.0771,24.2196,1634761.2799834,0
+AEP.US,D,20001124,000000,24.0771,24.0771,23.7999,23.7999,405699.4117312,0
+AEP.US,D,20001127,000000,23.8304,24.0044,23.5964,23.9434,1671279.8629683,0
+AEP.US,D,20001128,000000,23.9434,24.5263,23.7999,24.3897,3177073.9924329,0
+AEP.US,D,20001129,000000,24.426,25.2921,24.426,25.2921,1619692.7992977,0
+AEP.US,D,20001130,000000,25.4287,25.6715,25.3245,25.5319,3167134.8176896,0
+AEP.US,D,20001201,000000,25.3628,25.4651,24.9756,25.2528,2558039.4015424,0
+AEP.US,D,20001204,000000,25.0503,25.9487,25.0503,25.7462,2535973.8232226,0
+AEP.US,D,20001205,000000,25.7462,25.7718,25.3245,25.7462,3021075.7454856,0
+AEP.US,D,20001206,000000,25.7462,26.0528,25.1505,25.2921,3488458.0622543,0
+AEP.US,D,20001207,000000,25.3628,25.4994,24.8743,25.0159,2277267.3795413,0
+AEP.US,D,20001208,000000,24.9756,25.1918,24.3543,25.0797,1708257.2553504,0
+AEP.US,D,20001211,000000,25.1505,25.1505,24.4565,24.8448,1615186.090586,0
+AEP.US,D,20001212,000000,24.8448,25.1918,24.8025,25.12,1492746.0378312,0
+AEP.US,D,20001213,000000,25.1505,25.4651,25.0159,25.1505,1725356.2982457,0
+AEP.US,D,20001214,000000,25.0797,25.2212,24.3219,24.3897,2217909.0409612,0
+AEP.US,D,20001215,000000,23.9031,24.6001,23.9031,24.2796,2549027.0014347,0
+AEP.US,D,20001218,000000,24.2796,24.5646,24.2796,24.3897,1178719.9990427,0
+AEP.US,D,20001219,000000,24.5263,24.8448,24.426,24.8025,1617830.0941846,0
+AEP.US,D,20001220,000000,24.8448,26.222,24.7003,25.9487,3414033.2776201,0
+AEP.US,D,20001221,000000,25.9487,25.9487,25.4287,25.7462,1214769.5994733,0
+AEP.US,D,20001222,000000,25.4994,25.9871,25.1918,25.8759,708535.99473638,0
+AEP.US,D,20001226,000000,26.3684,27.1636,26.162,26.6446,1059697.109846,0
+AEP.US,D,20001227,000000,26.6731,27.0634,26.4696,26.6122,839367.88499975,0
+AEP.US,D,20001228,000000,26.3684,26.5021,25.9487,26.1207,863450.80042453,0
+AEP.US,D,20001229,000000,26.0528,26.222,25.7462,25.815,1263866.2742216,0
+AEP.US,D,20010102,000000,25.6017,25.6017,25.12,25.2921,1860065.17878,0
+AEP.US,D,20010103,000000,25.2921,25.8759,24.1488,24.2796,2274623.3759426,0
+AEP.US,D,20010104,000000,23.8696,23.9031,22.4808,23.0725,2949131.1766164,0
+AEP.US,D,20010105,000000,23.0322,23.5541,22.6213,22.6547,2314399.4039152,0
+AEP.US,D,20010108,000000,22.6547,23.0725,22.3785,23.0322,1961217.8997534,0
+AEP.US,D,20010109,000000,23.0322,23.452,22.8277,23.452,1331927.7489254,0
+AEP.US,D,20010110,000000,23.3811,23.7262,22.9693,23.1059,2162436.8484937,0
+AEP.US,D,20010111,000000,23.1748,23.1748,21.7838,22.1003,2413851.1729774,0
+AEP.US,D,20010112,000000,21.9961,22.4808,21.8231,22.4808,2333982.7318384,0
+AEP.US,D,20010116,000000,22.5535,22.6213,21.8899,22.5829,3462358.8270402,0
+AEP.US,D,20010117,000000,22.5829,23.0017,22.2763,22.5829,1980796.1410979,0
+AEP.US,D,20010118,000000,22.4503,22.929,22.4503,22.8601,1994623.4965853,0
+AEP.US,D,20010119,000000,22.6861,23.3467,22.236,22.9004,1980642.5264218,0
+AEP.US,D,20010122,000000,23.0725,23.5964,22.8601,23.1059,1108799.8884887,0
+AEP.US,D,20010123,000000,23.452,23.7655,23.3467,23.3811,734635.22995046,0
+AEP.US,D,20010124,000000,23.452,24.1076,23.452,23.9434,1264490.9060836,0
+AEP.US,D,20010125,000000,24.4929,24.5263,24.1488,24.1754,1279561.4214008,0
+AEP.US,D,20010126,000000,24.253,24.4565,23.7999,24.0771,1806924.67398,0
+AEP.US,D,20010129,000000,24.0711,24.8448,24.0711,24.3493,877905.83972124,0
+AEP.US,D,20010130,000000,24.3897,24.5204,24.1204,24.3828,1161316.7787423,0
+AEP.US,D,20010131,000000,24.3828,24.3828,23.8696,24.0044,2126853.1786704,0
+AEP.US,D,20010201,000000,24.0044,24.1144,23.7114,23.8766,1661177.9177072,0
+AEP.US,D,20010202,000000,23.8962,24.3169,23.8844,24.0368,737282.28549624,0
+AEP.US,D,20010205,000000,24.1488,24.5263,24.1488,24.426,919077.62488394,0
+AEP.US,D,20010206,000000,24.426,24.7593,24.4182,24.7072,3785239.5819972,0
+AEP.US,D,20010207,000000,25.1771,25.3579,24.8674,24.9638,1203896.528884,0
+AEP.US,D,20010208,000000,25.066,25.4798,24.9814,25.4365,1116881.4446976,0
+AEP.US,D,20010209,000000,25.6597,26.0598,25.5172,25.9487,1646265.0863291,0
+AEP.US,D,20010212,000000,26.0254,26.1463,25.3167,25.6154,1220827.7146828,0
+AEP.US,D,20010213,000000,25.6154,25.9929,25.2154,25.5948,1074461.4131265,0
+AEP.US,D,20010214,000000,25.5948,26.3232,25.2685,25.4994,1053326.6787055,0
+AEP.US,D,20010215,000000,25.4601,25.5693,25.235,25.525,856457.7720534,0
+AEP.US,D,20010216,000000,25.7678,26.162,25.7678,26.0372,1405886.6029524,0
+AEP.US,D,20010220,000000,25.8828,26.5306,25.8701,26.4333,989933.66591534,0
+AEP.US,D,20010221,000000,26.4333,26.9798,26.3478,26.4195,1063114.2734041,0
+AEP.US,D,20010222,000000,26.5846,26.9681,26.4746,26.7223,1287021.3976949,0
+AEP.US,D,20010223,000000,26.7842,26.9681,25.8976,26.5581,1495696.2534663,0
+AEP.US,D,20010226,000000,26.566,27.0634,26.3625,26.6062,1375117.8885088,0
+AEP.US,D,20010227,000000,26.447,26.8393,26.447,26.7154,1013548.6161014,0
+AEP.US,D,20010228,000000,27.0094,27.0427,26.4746,26.7488,1207154.9911873,0
+AEP.US,D,20010301,000000,26.7842,27.0034,26.6122,26.7538,1011841.560296,0
+AEP.US,D,20010302,000000,26.7538,26.9798,26.2278,26.5415,2092826.0019235,0
+AEP.US,D,20010305,000000,26.5415,26.6446,26.3783,26.4814,976105.29311219,0
+AEP.US,D,20010306,000000,26.8698,26.8698,26.3084,26.5483,1193173.003708,0
+AEP.US,D,20010307,000000,26.2809,26.7223,26.222,26.5778,1459958.9689669,0
+AEP.US,D,20010308,000000,25.934,26.5247,25.934,26.3282,1883840.8648524,0
+AEP.US,D,20010309,000000,26.3282,26.3625,25.934,26.2436,1718366.3218217,0
+AEP.US,D,20010312,000000,26.1964,26.5306,26.1207,26.1403,1405886.6029524,0
+AEP.US,D,20010313,000000,26.0254,26.0528,25.7108,25.7255,1123403.4558828,0
+AEP.US,D,20010314,000000,25.4601,25.5064,24.9814,25.0866,1152924.9412338,0
+AEP.US,D,20010315,000000,25.12,25.4601,25.0934,25.3972,1091087.4042044,0
+AEP.US,D,20010316,000000,25.3245,25.5447,25.0079,25.1505,1486218.9400672,0
+AEP.US,D,20010319,000000,25.1505,25.235,24.7268,24.8576,929490.86876042,0
+AEP.US,D,20010320,000000,25.0443,25.4463,24.8025,25.1279,1546509.1398617,0
+AEP.US,D,20010321,000000,24.8448,25.3059,24.6237,24.7072,2586939.3069784,0
+AEP.US,D,20010322,000000,24.7072,24.8153,23.3251,23.6328,1773829.3584476,0
+AEP.US,D,20010323,000000,23.7999,24.197,23.6908,24.0594,1683240.4440797,0
+AEP.US,D,20010326,000000,24.5912,24.9814,24.4752,24.8831,1070261.9337672,0
+AEP.US,D,20010327,000000,24.8969,25.4287,24.8969,25.2212,1338920.7772965,0
+AEP.US,D,20010328,000000,25.2212,25.5761,24.9264,25.4021,1308773.6427678,0
+AEP.US,D,20010329,000000,25.4021,25.7462,24.8448,25.7462,1408844.9571135,0
+AEP.US,D,20010330,000000,25.8828,26.4618,25.8828,26.447,1606174.7077941,0
+AEP.US,D,20010402,000000,26.447,26.8638,26.4195,26.7842,1392522.126125,0
+AEP.US,D,20010403,000000,26.6515,27.2364,26.3723,27.0142,2452068.6732421,0
+AEP.US,D,20010404,000000,26.7538,27.1214,26.6122,26.7842,1852606.2198016,0
+AEP.US,D,20010405,000000,26.741,26.7783,26.3851,26.7488,1434632.8937123,0
+AEP.US,D,20010406,000000,26.9199,26.9749,25.8828,26.6387,2297310.5341773,0
+AEP.US,D,20010409,000000,26.6947,27.5736,26.6947,27.3523,1884459.3928201,0
+AEP.US,D,20010410,000000,27.3573,27.8566,27.26,27.3396,1985145.1658704,0
+AEP.US,D,20010411,000000,27.0634,27.3721,26.9199,27.1263,1330060.9745493,0
+AEP.US,D,20010412,000000,27.0094,27.2875,26.7154,27.0034,1330682.5544642,0
+AEP.US,D,20010416,000000,27.1214,27.4162,26.9337,27.3721,1177793.2244069,0
+AEP.US,D,20010417,000000,27.3455,28.0139,27.2364,27.9638,1023025.9295005,0
+AEP.US,D,20010418,000000,28.1044,28.1299,27.5736,28.1082,2997612.3753443,0
+AEP.US,D,20010419,000000,27.8626,28.1152,27.5126,27.5804,1280807.6331777,0
+AEP.US,D,20010420,000000,27.5804,27.9373,27.0751,27.5382,1086268.3795617,0
+AEP.US,D,20010423,000000,27.7947,28.0808,27.4881,27.9962,1019143.852651,0
+AEP.US,D,20010424,000000,28.122,28.2676,27.2875,27.8212,1672679.6894214,0
+AEP.US,D,20010425,000000,27.8144,27.9057,27.5126,27.7377,1169556.0188904,0
+AEP.US,D,20010426,000000,27.8212,28.354,27.7377,27.8095,1123869.3864901,0
+AEP.US,D,20010427,000000,27.9373,28.1299,27.4881,28.1299,917834.46505421,0
+AEP.US,D,20010430,000000,28.1044,28.1299,27.6286,27.7662,1128223.4978413,0
+AEP.US,D,20010501,000000,27.7377,27.9373,27.7122,27.8144,1023961.859978,0
+AEP.US,D,20010502,000000,27.5736,27.6561,26.9985,27.0094,1489329.8915887,0
+AEP.US,D,20010503,000000,27.0094,27.1214,26.5021,26.6947,1681378.7562823,0
+AEP.US,D,20010504,000000,26.5581,27.3199,26.5581,27.314,1509525.6435852,0
+AEP.US,D,20010507,000000,27.0634,27.3721,27.0634,27.2364,1637873.2488207,0
+AEP.US,D,20010508,000000,27.4035,27.4035,26.9277,26.9749,2221018.975167,0
+AEP.US,D,20010509,000000,26.9749,27.2059,26.8117,26.9916,1321358.8557413,0
+AEP.US,D,20010510,000000,27.3455,27.3455,26.8638,27.147,1219433.9921241,0
+AEP.US,D,20010511,000000,27.5804,27.5804,27.2364,27.4487,922493.77112634,0
+AEP.US,D,20010514,000000,27.6355,27.834,27.5736,27.6994,1083781.0425866,0
+AEP.US,D,20010515,000000,27.7789,27.7789,27.3523,27.4684,693469.54868217,0
+AEP.US,D,20010516,000000,27.6876,28.1506,27.2059,28.1506,1443489.6445123,0
+AEP.US,D,20010517,000000,28.0876,28.1152,27.7888,28.0287,1465864.4868159,0
+AEP.US,D,20010518,000000,28.0021,28.3432,27.9313,28.3432,1723331.8399305,0
+AEP.US,D,20010521,000000,28.4799,28.6843,28.1643,28.6666,1378696.805269,0
+AEP.US,D,20010522,000000,28.7492,28.9438,28.4877,28.4877,1334567.683261,0
+AEP.US,D,20010523,000000,28.6784,29.1129,28.5438,29.0127,1475655.1334618,0
+AEP.US,D,20010524,000000,29.0244,29.1738,28.8278,29.1207,1234970.4380485,0
+AEP.US,D,20010525,000000,28.8829,29.0185,28.6598,28.7217,1444576.1377187,0
+AEP.US,D,20010529,000000,28.6598,28.6598,28.2066,28.4268,1119832.6776485,0
+AEP.US,D,20010530,000000,28.4799,28.8445,28.2734,28.3776,1259677.9853353,0
+AEP.US,D,20010531,000000,28.3776,28.7167,28.3432,28.5987,1481092.6860722,0
+AEP.US,D,20010601,000000,28.7167,28.7167,27.9205,27.9205,1621868.8376576,0
+AEP.US,D,20010604,000000,28.0876,28.3187,27.8006,27.9824,1007177.1676452,0
+AEP.US,D,20010605,000000,28.1152,28.1712,27.7377,27.9824,1640824.4817716,0
+AEP.US,D,20010606,000000,27.9824,28.009,27.2364,27.2875,1494139.7603898,0
+AEP.US,D,20010607,000000,27.435,27.5185,27.0368,27.1754,1717117.0580976,0
+AEP.US,D,20010608,000000,27.0634,27.6355,27.0634,27.4999,848849.26766181,0
+AEP.US,D,20010611,000000,27.717,27.9313,27.5844,27.7122,1657292.7889103,0
+AEP.US,D,20010612,000000,27.5804,27.8626,27.3573,27.6286,1085496.2369179,0
+AEP.US,D,20010613,000000,27.6355,27.7789,26.8834,26.8953,1316234.6363777,0
+AEP.US,D,20010614,000000,26.8953,26.8953,26.0853,26.1345,1341715.343624,0
+AEP.US,D,20010615,000000,26.3478,26.9916,26.222,26.7026,2255820.3291891,0
+AEP.US,D,20010618,000000,27.0634,27.26,26.6947,26.7223,840457.43015329,0
+AEP.US,D,20010619,000000,26.8393,27.0368,26.6889,26.9916,862678.65778071,0
+AEP.US,D,20010620,000000,27.0368,27.3789,26.3783,26.7842,1158361.4765285,0
+AEP.US,D,20010621,000000,26.7842,26.8638,25.7501,25.932,1805215.5835431,0
+AEP.US,D,20010622,000000,26.0077,26.3478,25.8091,26.2131,997859.57281665,0
+AEP.US,D,20010625,000000,26.2859,26.4874,25.925,25.9821,859722.3382511,0
+AEP.US,D,20010626,000000,25.8661,26.3783,25.6971,26.2013,1183377.2704834,0
+AEP.US,D,20010627,000000,26.1826,26.5415,26.1345,26.3851,2416953.9859731,0
+AEP.US,D,20010628,000000,26.6643,26.8894,26.2652,26.3084,934927.40405507,0
+AEP.US,D,20010629,000000,26.3783,26.4057,26.1001,26.3026,1619381.5006823,0
+AEP.US,D,20010702,000000,26.3026,26.8393,26.2357,26.734,1862243.2517714,0
+AEP.US,D,20010703,000000,26.7665,26.7665,26.3478,26.5365,668760.98407958,0
+AEP.US,D,20010705,000000,26.6387,26.7714,26.4402,26.7665,1430909.5181175,0
+AEP.US,D,20010706,000000,26.8393,27.0034,26.6889,26.8304,890490.03537893,0
+AEP.US,D,20010709,000000,27.0368,27.4881,26.8393,27.4881,1264953.7847436,0
+AEP.US,D,20010710,000000,27.3789,27.662,27.3523,27.5736,1103362.3358783,0
+AEP.US,D,20010711,000000,27.6355,27.6876,27.1096,27.2109,1340785.5170411,0
+AEP.US,D,20010712,000000,27.147,27.147,26.7095,26.9847,821655.4007155,0
+AEP.US,D,20010713,000000,27.0034,27.2187,26.7538,26.9798,874637.2042606,0
+AEP.US,D,20010716,000000,26.9985,27.544,26.8894,27.2757,1190841.3160404,0
+AEP.US,D,20010717,000000,27.2757,27.3455,26.8992,27.0703,909445.6794929,0
+AEP.US,D,20010718,000000,27.0634,27.4162,26.7783,27.0142,698127.83743857,0
+AEP.US,D,20010719,000000,27.3455,27.3455,26.8638,27.0703,1077253.9448225,0
+AEP.US,D,20010720,000000,27.3199,27.3199,26.1826,26.3783,1093265.4771958,0
+AEP.US,D,20010723,000000,26.4618,26.4746,24.6678,24.7327,2290005.1898751,0
+AEP.US,D,20010724,000000,24.7268,24.7268,23.7046,23.9856,2386030.6395376,0
+AEP.US,D,20010725,000000,23.9827,24.4437,23.6455,24.258,5119807.2652582,0
+AEP.US,D,20010726,000000,24.486,24.7515,24.253,24.6354,3594743.1411171,0
+AEP.US,D,20010727,000000,24.9264,25.1829,24.2609,25.1829,1639273.0752737,0
+AEP.US,D,20010730,000000,25.1829,25.5761,24.6059,25.4651,1701428.0148128,0
+AEP.US,D,20010731,000000,25.351,25.7462,24.9883,25.641,2504277.3168276,0
+AEP.US,D,20010801,000000,25.641,25.7786,25.2753,25.6597,893283.58439074,0
+AEP.US,D,20010802,000000,26.0372,26.2809,25.6715,26.1826,1100254.4363039,0
+AEP.US,D,20010803,000000,26.1826,26.4333,25.7501,26.3783,913795.72158121,0
+AEP.US,D,20010806,000000,26.0254,26.0254,25.4463,25.5869,1167687.2098828,0
+AEP.US,D,20010807,000000,25.5821,26.0656,25.4994,25.9487,5689125.6361171,0
+AEP.US,D,20010808,000000,25.9408,26.0077,25.4719,25.5476,1921596.5037727,0
+AEP.US,D,20010809,000000,25.6076,26.0372,25.4365,25.9192,709314.24127463,0
+AEP.US,D,20010810,000000,25.8091,26.1698,25.6332,26.1148,704498.26857911,0
+AEP.US,D,20010813,000000,25.9821,26.1541,25.7619,25.7786,511364.94531065,0
+AEP.US,D,20010814,000000,25.8347,26.0077,25.6076,25.7718,837353.59984193,0
+AEP.US,D,20010815,000000,25.6332,25.8523,25.2871,25.4994,749402.5851782,0
+AEP.US,D,20010816,000000,25.4365,26.2731,25.3442,26.1541,963357.30962095,0
+AEP.US,D,20010817,000000,26.0372,26.2131,25.8091,25.9871,754693.64432256,0
+AEP.US,D,20010820,000000,25.9871,26.2062,25.9871,26.1964,390629.91372979,0
+AEP.US,D,20010821,000000,25.8907,26.447,25.8907,25.9929,710556.38378861,0
+AEP.US,D,20010822,000000,26.0656,26.1403,25.8347,25.8395,1525531.072064,0
+AEP.US,D,20010823,000000,25.8976,26.2809,25.8465,26.1826,902608.30042942,0
+AEP.US,D,20010824,000000,26.1826,26.4696,26.0145,26.2278,611114.78788368,0
+AEP.US,D,20010827,000000,26.2357,26.5365,26.2278,26.4746,755153.47103535,0
+AEP.US,D,20010828,000000,26.6181,27.0034,26.5365,26.8393,1725356.2982457,0
+AEP.US,D,20010829,000000,26.8638,26.913,26.6122,26.851,1669876.984568,0
+AEP.US,D,20010830,000000,26.8442,27.0751,26.4696,26.4874,1068243.5793464,0
+AEP.US,D,20010831,000000,26.4942,26.6889,26.4057,26.4264,1182915.4091391,0
+AEP.US,D,20010904,000000,26.4696,26.9916,26.4264,26.8442,997704.94082473,0
+AEP.US,D,20010905,000000,26.8442,26.9847,26.7488,26.8953,1784087.9703322,0
+AEP.US,D,20010906,000000,26.8442,27.2187,26.8167,27.1096,1230459.6600738,0
+AEP.US,D,20010907,000000,27.0142,27.2472,26.9337,27.2,1163493.8344179,0
+AEP.US,D,20010910,000000,27.2472,27.2472,26.7616,26.9464,1259827.5307485,0
+AEP.US,D,20010917,000000,28.0021,28.0021,26.5581,26.5926,1359895.793147,0
+AEP.US,D,20010918,000000,26.5926,27.4821,26.2976,27.4232,1390664.5075906,0
+AEP.US,D,20010919,000000,27.6561,28.2312,26.5846,26.9916,1548373.8796063,0
+AEP.US,D,20010920,000000,26.5846,27.3641,26.566,27.1568,1266976.2084273,0
+AEP.US,D,20010921,000000,27.0565,27.4232,26.1207,26.3282,2326833.036844,0
+AEP.US,D,20010924,000000,26.3556,26.4137,25.7718,25.8907,1378230.8746618,0
+AEP.US,D,20010925,000000,26.2731,26.2731,25.3167,25.5447,1719139.4817813,0
+AEP.US,D,20010926,000000,25.2606,25.4994,24.5332,25.4601,1414437.1417158,0
+AEP.US,D,20010927,000000,25.3766,25.3884,24.8222,25.3167,1684331.006549,0
+AEP.US,D,20010928,000000,25.3167,25.3167,24.7072,24.9608,2762518.8472175,0
+AEP.US,D,20011001,000000,24.8811,25.351,24.6541,25.3107,2324651.9119053,0
+AEP.US,D,20011002,000000,25.3766,26.103,25.3245,26.046,1319654.851883,0
+AEP.US,D,20011003,000000,26.1207,26.4696,26.0372,26.4195,1236211.5632467,0
+AEP.US,D,20011004,000000,26.6181,26.8442,25.9821,26.7026,1021319.8910109,0
+AEP.US,D,20011005,000000,26.7026,27.1096,26.5306,26.9916,1315920.2858151,0
+AEP.US,D,20011008,000000,26.7026,26.741,26.4057,26.4814,1674540.3599031,0
+AEP.US,D,20011009,000000,26.5021,26.5021,25.7718,25.8907,1878870.260165,0
+AEP.US,D,20011010,000000,25.7501,25.7501,25.4021,25.6223,1384600.2884867,0
+AEP.US,D,20011011,000000,25.4916,25.7462,25.3442,25.4405,1395165.1124079,0
+AEP.US,D,20011012,000000,25.4021,25.5761,25.1122,25.4463,1433388.7165668,0
+AEP.US,D,20011015,000000,25.4916,25.5172,25.2036,25.3824,818389.81720206,0
+AEP.US,D,20011016,000000,25.4365,25.7501,25.4021,25.6656,729824.34383363,0
+AEP.US,D,20011017,000000,25.6971,25.9821,25.6076,25.6764,748784.05721054,0
+AEP.US,D,20011018,000000,25.7934,25.7934,24.9411,24.9696,869358.35290508,0
+AEP.US,D,20011019,000000,24.9756,25.6017,24.8222,25.5132,1097766.0820131,0
+AEP.US,D,20011022,000000,25.4916,25.5172,24.9411,25.2813,783741.06054035,0
+AEP.US,D,20011023,000000,25.1623,25.1701,24.6423,24.9037,1633210.8908013,0
+AEP.US,D,20011024,000000,24.9342,25.1505,24.3493,24.5912,2198952.3795315,0
+AEP.US,D,20011025,000000,24.3966,25.2272,24.3897,25.0728,1488548.5931033,0
+AEP.US,D,20011026,000000,25.0503,25.0503,24.3897,24.7268,1803503.4411589,0
+AEP.US,D,20011029,000000,24.8222,24.8222,24.4811,24.7387,1481561.6686266,0
+AEP.US,D,20011030,000000,24.7966,24.7966,24.1606,24.3828,1852920.5703641,0
+AEP.US,D,20011031,000000,24.426,24.4929,24.1488,24.1911,1485444.762792,0
+AEP.US,D,20011101,000000,24.3631,24.541,24.0191,24.5263,1883219.2849375,0
+AEP.US,D,20011102,000000,24.426,24.4388,23.9856,24.4182,1395782.6230598,0
+AEP.US,D,20011105,000000,24.541,25.2685,24.5263,25.2685,1701891.9107885,0
+AEP.US,D,20011106,000000,25.4021,25.5378,25.0315,25.4365,5039477.9800906,0
+AEP.US,D,20011107,000000,25.7786,25.7786,25.4601,25.6076,7167266.0719226,0
+AEP.US,D,20011108,000000,25.6076,26.1541,25.5172,26.0195,1360673.0223696,0
+AEP.US,D,20011109,000000,25.932,26.2436,25.6764,26.0716,1025359.6517996,0
+AEP.US,D,20011112,000000,25.9871,26.0145,25.6076,25.8395,1032669.0653647,0
+AEP.US,D,20011113,000000,26.162,26.162,25.6764,26.0312,1211197.8039232,0
+AEP.US,D,20011114,000000,26.0195,26.0195,25.4365,25.4651,1485910.6933992,0
+AEP.US,D,20011115,000000,25.5948,25.6528,24.6001,25.1387,2263590.5867828,0
+AEP.US,D,20011116,000000,25.1701,25.2154,25.0315,25.1701,1966502.8550032,0
+AEP.US,D,20011119,000000,25.0797,25.1338,24.4388,24.5588,1661798.4803063,0
+AEP.US,D,20011120,000000,24.541,25.0994,24.541,25.0443,1606483.9717779,0
+AEP.US,D,20011121,000000,24.9548,24.9548,24.3769,24.662,1154793.7502413,0
+AEP.US,D,20011123,000000,24.5833,24.837,24.4693,24.8074,387517.94489253,0
+AEP.US,D,20011126,000000,24.8743,24.8743,24.6001,24.7072,1035151.3157612,0
+AEP.US,D,20011127,000000,24.9037,25.0079,24.5076,24.8576,1508129.8863951,0
+AEP.US,D,20011128,000000,24.8576,24.8576,23.6455,23.6711,3232860.5354629,0
+AEP.US,D,20011129,000000,23.7596,23.8844,23.2386,23.7547,4399615.8841314,0
+AEP.US,D,20011130,000000,24.1488,24.4693,23.9129,24.1488,2705182.9323211,0
+AEP.US,D,20011203,000000,24.2324,24.5204,24.0122,24.2854,2041395.6048762,0
+AEP.US,D,20011204,000000,24.2324,24.662,24.026,24.5912,1171882.6199793,0
+AEP.US,D,20011205,000000,24.9342,25.0503,24.7711,24.837,2683743.0031792,0
+AEP.US,D,20011206,000000,24.7789,24.7789,24.3493,24.3493,1262008.6556871,0
+AEP.US,D,20011207,000000,24.5833,25.755,24.5263,25.0866,1626062.2131225,0
+AEP.US,D,20011210,000000,25.0866,25.0866,24.6119,24.6678,1437583.1093475,0
+AEP.US,D,20011211,000000,24.7003,24.7711,24.258,24.4122,1699249.9418215,0
+AEP.US,D,20011212,000000,24.4034,24.4034,23.8245,24.3219,2937013.9288817,0
+AEP.US,D,20011213,000000,24.3769,24.7907,24.2609,24.486,1669417.1578553,0
+AEP.US,D,20011214,000000,24.1488,24.5833,23.9974,24.2854,1189601.2081579,0
+AEP.US,D,20011217,000000,24.2924,24.5017,24.0594,24.3169,1341091.7290777,0
+AEP.US,D,20011218,000000,24.3091,24.6748,24.0711,24.6748,1625444.7024706,0
+AEP.US,D,20011219,000000,24.082,25.4405,23.966,25.4139,3133264.3075661,0
+AEP.US,D,20011220,000000,25.2272,25.2969,24.5833,24.9185,4107190.5103711,0
+AEP.US,D,20011221,000000,24.9342,24.9814,24.4693,24.7387,2779923.0848336,0
+AEP.US,D,20011224,000000,24.8153,25.235,24.8074,25.1701,658505.42414222,0
+AEP.US,D,20011226,000000,25.1701,25.4287,25.1701,25.2272,1164893.660871,0
+AEP.US,D,20011227,000000,25.1771,25.351,25.1387,25.2921,1407908.0093204,0
+AEP.US,D,20011228,000000,25.4021,25.4405,25.0542,25.3314,1051618.6055842,0
+AEP.US,D,20011231,000000,25.3688,25.6715,25.2921,25.4798,1616739.5317153,0
+AEP.US,D,20020102,000000,25.3442,25.7393,24.8743,25.7255,1226420.9166009,0
+AEP.US,D,20020103,000000,25.6656,25.7187,25.3167,25.5447,1315920.2858151,0
+AEP.US,D,20020104,000000,25.5447,25.5447,25.12,25.3245,1274125.9034219,0
+AEP.US,D,20020107,000000,25.7255,25.7255,25.1967,25.7255,1596077.8491116,0
+AEP.US,D,20020108,000000,25.7255,25.8465,25.4021,25.6656,1757363.0859403,0
+AEP.US,D,20020109,000000,25.641,25.8907,25.5447,25.6764,1254081.7314701,0
+AEP.US,D,20020110,000000,25.6528,25.9871,25.5476,25.9064,1457634.4025095,0
+AEP.US,D,20020111,000000,25.9064,25.9556,25.6656,25.6764,1656208.3303354,0
+AEP.US,D,20020114,000000,25.755,26.046,25.7108,26.0372,1123250.8585224,0
+AEP.US,D,20020115,000000,26.0932,26.1069,25.7619,26.0853,1711837.1894263,0
+AEP.US,D,20020116,000000,26.0853,26.103,25.8759,25.9556,1098546.3631828,0
+AEP.US,D,20020117,000000,25.932,25.932,25.1967,25.4208,2218840.9021756,0
+AEP.US,D,20020118,000000,25.3059,25.4601,25.0866,25.1701,1426085.4068961,0
+AEP.US,D,20020122,000000,25.0503,25.0503,24.6059,24.6482,2209673.870076,0
+AEP.US,D,20020123,000000,24.5833,24.6001,24.3493,24.5588,1873430.6729231,0
+AEP.US,D,20020124,000000,24.6423,24.6678,24.1675,24.2727,1591722.7204446,0
+AEP.US,D,20020125,000000,24.2727,24.3415,24.082,24.3219,1905286.8978888,0
+AEP.US,D,20020128,000000,24.4034,24.5538,24.2049,24.5204,1055973.7342512,0
+AEP.US,D,20020129,000000,24.8153,24.8153,24.0368,24.082,1658072.0527644,0
+AEP.US,D,20020130,000000,24.1144,24.1754,23.5964,24.1272,2007676.6747975,0
+AEP.US,D,20020131,000000,24.2324,24.5263,23.9974,24.432,1471147.4074344,0
+AEP.US,D,20020201,000000,24.4693,24.6894,24.2727,24.4693,1858666.3696426,0
+AEP.US,D,20020204,000000,24.5833,24.5833,24.2658,24.3415,1486685.8879901,0
+AEP.US,D,20020205,000000,24.3493,24.4565,24.1606,24.2324,4052025.5472561,0
+AEP.US,D,20020206,000000,24.2854,24.4506,23.7547,24.0044,1832875.3810967,0
+AEP.US,D,20020207,000000,24.0044,24.1007,23.7547,23.7547,2553534.7274621,0
+AEP.US,D,20020208,000000,23.8766,24.0633,23.6485,23.9434,1130703.7136064,0
+AEP.US,D,20020211,000000,23.9974,24.3769,23.5788,24.3592,1065759.2943185,0
+AEP.US,D,20020212,000000,24.3169,25.2085,24.2245,24.6541,2264365.7813739,0
+AEP.US,D,20020213,000000,24.949,25.0315,24.541,24.9342,1242423.2931323,0
+AEP.US,D,20020214,000000,24.949,25.0591,24.8222,24.9638,1051000.0776166,0
+AEP.US,D,20020215,000000,24.8222,25.0591,24.7966,24.9883,1583954.4974824,0
+AEP.US,D,20020219,000000,24.9942,25.0011,24.7209,24.8025,1236833.1431616,0
+AEP.US,D,20020220,000000,24.6816,24.8831,24.3415,24.7003,1130242.8695778,0
+AEP.US,D,20020221,000000,24.5135,24.9117,24.5135,24.6237,1411325.1728785,0
+AEP.US,D,20020222,000000,24.5263,24.9883,24.3631,24.9037,1604466.6346729,0
+AEP.US,D,20020225,000000,25.1701,25.351,24.949,25.3059,2125148.1574964,0
+AEP.US,D,20020226,000000,25.4601,25.5948,25.3314,25.4847,2666492.3802392,0
+AEP.US,D,20020227,000000,25.5948,25.9821,25.4916,25.7934,1781598.5987256,0
+AEP.US,D,20020228,000000,25.8091,26.0528,25.7718,26.046,1633052.1895464,0
+AEP.US,D,20020301,000000,26.046,26.2062,25.934,26.2062,1561271.4085108,0
+AEP.US,D,20020304,000000,26.2859,26.7292,26.1463,26.2917,1944589.874044,0
+AEP.US,D,20020305,000000,26.3409,26.6692,26.1964,26.5778,1546355.5251856,0
+AEP.US,D,20020306,000000,26.6692,26.8992,26.3851,26.8746,1326797.4256674,0
+AEP.US,D,20020307,000000,26.8698,26.9985,26.7488,26.913,2189470.9968694,0
+AEP.US,D,20020308,000000,27.023,27.0751,26.7665,26.9621,1286709.0817638,0
+AEP.US,D,20020311,000000,26.9621,26.9681,26.6062,26.7095,1757046.7007463,0
+AEP.US,D,20020312,000000,26.5581,26.8698,26.4942,26.5994,1232481.0664418,0
+AEP.US,D,20020313,000000,26.5994,26.8992,26.4578,26.7026,1326020.1964449,0
+AEP.US,D,20020314,000000,26.7026,26.7714,26.5178,26.681,2094381.4776842,0
+AEP.US,D,20020315,000000,26.681,26.8117,26.4874,26.5926,1625284.9839,0
+AEP.US,D,20020318,000000,26.4874,26.7714,26.2436,26.734,1260917.0759021,0
+AEP.US,D,20020319,000000,26.8167,27.0703,26.8167,26.8393,938195.02219998,0
+AEP.US,D,20020320,000000,26.8698,27.0634,26.51,26.8992,786540.71344657,0
+AEP.US,D,20020321,000000,26.8442,27.5844,26.8442,27.5185,1193173.003708,0
+AEP.US,D,20020322,000000,27.5598,27.9638,27.3789,27.4162,1289350.0334152,0
+AEP.US,D,20020325,000000,27.2678,27.5382,27.0703,27.2954,1290287.998524,0
+AEP.US,D,20020326,000000,27.2364,27.3199,26.8167,26.8894,1564690.6067003,0
+AEP.US,D,20020327,000000,26.913,27.4684,26.7842,27.3199,1209643.3454782,0
+AEP.US,D,20020328,000000,27.2059,27.7829,27.1263,27.3721,1052554.5360617,0
+AEP.US,D,20020401,000000,27.3721,27.3721,27.0496,27.1263,1020542.6617883,0
+AEP.US,D,20020402,000000,26.9337,27.4408,26.9051,27.4408,1237923.7056308,0
+AEP.US,D,20020403,000000,27.3523,27.4644,27.0821,27.427,1136770.9846575,0
+AEP.US,D,20020404,000000,27.427,28.0523,27.3523,28.0021,2191652.1218079,0
+AEP.US,D,20020405,000000,28.0591,28.298,27.7721,27.8095,1434479.2790361,0
+AEP.US,D,20020408,000000,27.8095,28.0591,27.717,27.9824,930423.74729059,0
+AEP.US,D,20020409,000000,28.1712,28.2066,27.8626,28.1368,1583797.830859,0
+AEP.US,D,20020410,000000,28.0355,28.5929,27.9894,28.5438,1286709.0817638,0
+AEP.US,D,20020411,000000,28.5987,28.9792,28.3884,28.4455,1791703.5959339,0
+AEP.US,D,20020412,000000,28.4523,28.5015,28.2125,28.4385,1391436.6502344,0
+AEP.US,D,20020415,000000,28.4455,28.4455,28.0355,28.0808,1506263.112019,0
+AEP.US,D,20020416,000000,28.0591,28.3619,28.0523,28.3305,1943659.0301453,0
+AEP.US,D,20020417,000000,28.4209,28.4593,28.2616,28.4209,3812897.3449192,0
+AEP.US,D,20020418,000000,28.4385,28.472,28.2066,28.4337,1397964.765314,0
+AEP.US,D,20020419,000000,28.4799,28.4799,28.2548,28.4337,1012151.8415955,0
+AEP.US,D,20020422,000000,28.5084,28.6598,28.4002,28.4966,999410.97931446,0
+AEP.US,D,20020423,000000,28.4455,28.7167,28.3884,28.5212,1739643.4804459,0
+AEP.US,D,20020424,000000,28.6057,28.7748,28.2734,28.3187,1228442.3229688,0
+AEP.US,D,20020425,000000,28.0936,28.1299,27.4999,27.4999,2202992.1403202,0
+AEP.US,D,20020426,000000,27.3789,27.427,27.023,27.3022,1220827.7146828,0
+AEP.US,D,20020429,000000,27.4094,27.4094,26.9798,27.2187,1123403.4558828,0
+AEP.US,D,20020430,000000,27.1715,27.3455,27.0821,27.2059,1756117.8914791,0
+AEP.US,D,20020501,000000,27.2245,27.2245,27.023,27.1302,1592659.6682377,0
+AEP.US,D,20020502,000000,27.0565,27.2109,26.9199,27.1636,2072941.5485423,0
+AEP.US,D,20020503,000000,27.139,27.2875,26.9199,27.2364,2160107.1954577,0
+AEP.US,D,20020506,000000,27.3199,27.662,27.2531,27.5057,1618915.5700752,0
+AEP.US,D,20020507,000000,27.6139,27.7888,27.5126,27.5313,2033784.0485374,0
+AEP.US,D,20020508,000000,27.5844,27.6934,27.2875,27.6561,1882596.6877069,0
+AEP.US,D,20020509,000000,27.5893,27.8095,27.4762,27.5736,1805374.284798,0
+AEP.US,D,20020510,000000,27.6139,27.8724,27.0034,27.1145,1233567.5596481,0
+AEP.US,D,20020513,000000,27.26,27.4094,26.7616,27.1931,1850431.1987575,0
+AEP.US,D,20020514,000000,27.1302,27.5519,26.9277,27.5057,1517762.8491019,0
+AEP.US,D,20020515,000000,27.4408,27.4999,26.9533,26.9916,1234497.3862311,0
+AEP.US,D,20020516,000000,26.8953,26.9621,26.2013,26.3556,2313939.5772024,0
+AEP.US,D,20020517,000000,26.2976,26.3026,25.1829,25.8465,4745188.8839016,0
+AEP.US,D,20020520,000000,25.815,26.5306,25.8091,26.4696,2025238.5963527,0
+AEP.US,D,20020521,000000,26.4746,26.8304,26.3556,26.5365,1057525.1407491,0
+AEP.US,D,20020522,000000,26.681,27.2245,26.6643,27.1263,2150164.968767,0
+AEP.US,D,20020523,000000,27.2531,27.3317,26.7714,27.139,1941950.9570241,0
+AEP.US,D,20020524,000000,27.314,27.3455,26.7842,27.0034,1392522.126125,0
+AEP.US,D,20020528,000000,26.9277,27.1636,26.8638,27.0751,1674383.6932798,0
+AEP.US,D,20020529,000000,26.8638,26.9621,26.335,26.4618,2918522.1807434,0
+AEP.US,D,20020530,000000,26.4137,26.447,26.0312,26.0853,3088666.2030036,0
+AEP.US,D,20020531,000000,25.7255,25.7786,25.3628,25.7108,3842110.583602,0
+AEP.US,D,20020603,000000,25.7678,25.7718,24.7907,24.8507,3084157.4596605,0
+AEP.US,D,20020604,000000,24.8507,25.5693,24.8507,25.1387,3338986.9130709,0
+AEP.US,D,20020605,000000,25.0934,25.0934,24.5912,24.6119,5565437.3369538,0
+AEP.US,D,20020606,000000,24.5774,25.1829,24.2609,24.2609,15163018.81973,0
+AEP.US,D,20020607,000000,24.2609,24.4437,23.6455,24.1833,5900443.4781714,0
+AEP.US,D,20020610,000000,24.3091,24.7072,24.2393,24.6423,3172881.6342838,0
+AEP.US,D,20020611,000000,24.8969,24.9117,24.5538,24.6237,3119277.2335081,0
+AEP.US,D,20020612,000000,24.6678,24.8909,24.6119,24.715,2477392.7138651,0
+AEP.US,D,20020613,000000,24.837,25.4208,24.6482,24.7003,5015699.242071,0
+AEP.US,D,20020614,000000,24.7003,24.9264,24.2609,24.7711,2131514.519374,0
+AEP.US,D,20020617,000000,24.8969,25.0994,24.5774,25.0443,2126853.1786704,0
+AEP.US,D,20020618,000000,25.12,25.6656,25.066,25.3824,2921010.5350344,0
+AEP.US,D,20020619,000000,25.3824,25.5821,25.0591,25.1701,2444301.4675956,0
+AEP.US,D,20020620,000000,25.1701,25.2871,24.3366,24.3966,4715198.4159963,0
+AEP.US,D,20020621,000000,24.253,24.8811,24.0711,24.7593,4496884.4936236,0
+AEP.US,D,20020624,000000,24.7387,24.8222,24.3769,24.6119,2493709.4409592,0
+AEP.US,D,20020625,000000,24.6119,24.8811,24.3769,24.3769,1972409.3901681,0
+AEP.US,D,20020626,000000,24.0771,24.2924,23.9129,24.0958,2813328.6816656,0
+AEP.US,D,20020627,000000,24.1007,24.3366,23.4628,23.8245,3295631.9683382,0
+AEP.US,D,20020628,000000,23.8245,24.2196,23.7949,24.082,2536442.805777,0
+AEP.US,D,20020701,000000,24.0711,24.2854,23.7733,23.8176,2378420.1005146,0
+AEP.US,D,20020702,000000,23.677,23.6819,22.9899,23.156,3748258.1203522,0
+AEP.US,D,20020703,000000,23.156,23.4087,22.8464,23.0017,2610089.3438731,0
+AEP.US,D,20020705,000000,23.0017,23.4628,22.7137,23.3939,918144.74635377,0
+AEP.US,D,20020708,000000,23.4392,23.5375,23.1678,23.3054,1861465.0052331,0
+AEP.US,D,20020709,000000,23.4087,23.452,22.236,22.236,2944934.7492043,0
+AEP.US,D,20020710,000000,22.3834,22.5053,20.7871,21.2255,5610190.0735082,0
+AEP.US,D,20020711,000000,21.2127,22.4503,21.0573,22.2881,4116981.157017,0
+AEP.US,D,20020712,000000,22.3313,22.351,21.1665,21.367,3562579.6867991,0
+AEP.US,D,20020715,000000,21.0573,22.0768,19.866,21.9755,6477061.0894381,0
+AEP.US,D,20020716,000000,21.9755,22.1367,21.3611,21.4024,3085407.7407003,0
+AEP.US,D,20020717,000000,21.7199,21.9096,20.6711,20.731,4148362.2955338,0
+AEP.US,D,20020718,000000,19.8532,19.8601,18.8299,18.8359,9108133.5876875,0
+AEP.US,D,20020719,000000,18.1753,18.3247,16.9397,17.0291,10666603.308661,0
+AEP.US,D,20020722,000000,16.8473,16.9072,15.6441,15.6579,8667156.7181695,0
+AEP.US,D,20020723,000000,15.7935,16.1238,13.6811,14.146,11028173.598384,0
+AEP.US,D,20020724,000000,14.1421,15.9537,14.0693,15.8339,7805106.7615139,0
+AEP.US,D,20020725,000000,16.4885,17.963,16.1277,17.7487,7382778.3067575,0
+AEP.US,D,20020726,000000,18.5036,18.5036,17.4548,17.6257,6480011.3050733,0
+AEP.US,D,20020729,000000,18.0534,18.5144,17.7555,18.4495,4559348.6971465,0
+AEP.US,D,20020730,000000,18.5468,20.2287,18.4495,20.0734,5223910.2018667,0
+AEP.US,D,20020731,000000,20.1894,20.7674,19.1022,19.8031,5381313.3618459,0
+AEP.US,D,20020801,000000,19.8532,20.2287,19.1907,19.5023,4279817.8003435,0
+AEP.US,D,20020802,000000,19.4041,19.4109,18.3798,18.6884,3868368.520071,0
+AEP.US,D,20020805,000000,18.8064,19.2555,18.5881,18.7739,3864790.6206265,0
+AEP.US,D,20020806,000000,19.2555,19.5249,18.9882,19.3706,5394525.2413128,0
+AEP.US,D,20020807,000000,19.6458,19.7136,19.0698,19.3706,3269684.3131688,0
+AEP.US,D,20020808,000000,19.4041,19.6881,18.825,19.634,2845491.1186679,0
+AEP.US,D,20020809,000000,19.6222,20.0901,19.3706,20.0144,2738283.3344323,0
+AEP.US,D,20020812,000000,19.8031,20.2582,19.6262,20.2365,2201285.0845148,0
+AEP.US,D,20020813,000000,20.1628,20.2219,19.5583,19.6222,2174714.8321147,0
+AEP.US,D,20020814,000000,19.755,20.2287,19.5092,20.1698,2136023.2627171,0
+AEP.US,D,20020815,000000,20.2365,20.5049,19.8306,20.0439,1507976.2717189,0
+AEP.US,D,20020816,000000,19.9575,19.9575,19.5623,19.7068,2425343.7888502,0
+AEP.US,D,20020819,000000,19.6389,20.0105,19.6006,19.9142,1791239.6999582,0
+AEP.US,D,20020820,000000,20.0214,20.6003,19.9633,20.4066,1974270.0606497,0
+AEP.US,D,20020821,000000,20.7871,21.2628,20.5119,21.0751,2461393.3892807,0
+AEP.US,D,20020822,000000,21.1567,22.0551,21.1567,21.9273,2644744.2044292,0
+AEP.US,D,20020823,000000,21.9273,21.9342,21.3139,21.5685,2249299.3353196,0
+AEP.US,D,20020826,000000,21.5803,22.2949,21.5803,22.2949,2470867.6507327,0
+AEP.US,D,20020827,000000,22.3185,22.5603,22.2055,22.3313,3872878.2807298,0
+AEP.US,D,20020828,000000,22.2763,22.4424,21.9961,22.2399,2935922.3490967,0
+AEP.US,D,20020829,000000,22.1308,22.1367,21.2628,21.4172,2948670.3325879,0
+AEP.US,D,20020830,000000,20.847,21.3071,20.2651,20.9139,4333270.6210745,0
+AEP.US,D,20020903,000000,20.387,20.6347,19.7333,19.8532,3835740.1524615,0
+AEP.US,D,20020904,000000,19.8345,19.8936,19.467,19.634,4061507.9472338,0
+AEP.US,D,20020905,000000,19.5023,20.1628,19.3165,20.0989,2809130.219622,0
+AEP.US,D,20020906,000000,20.2916,20.387,19.9368,20.1324,2612893.0660422,0
+AEP.US,D,20020909,000000,20.0439,20.0518,19.6881,19.8483,2733777.6430363,0
+AEP.US,D,20020910,000000,19.8031,19.8031,18.6373,18.8565,5653385.2996704,0
+AEP.US,D,20020911,000000,18.8565,19.0059,18.2657,18.3935,4933507.2517902,0
+AEP.US,D,20020912,000000,18.3935,18.4201,17.7831,17.9452,4194514.8585414,0
+AEP.US,D,20020913,000000,17.7487,18.2195,17.5049,18.0279,4201037.8870424,0
+AEP.US,D,20020916,000000,17.6257,18.0397,17.5432,18.0209,3256783.7323171,0
+AEP.US,D,20020917,000000,18.0209,18.2038,17.0164,17.1707,4773147.7722816,0
+AEP.US,D,20020918,000000,17.1707,18.2952,17.0793,18.0642,5639712.5761748,0
+AEP.US,D,20020919,000000,17.8391,18.3935,17.7615,17.9384,4254647.3743967,0
+AEP.US,D,20020920,000000,17.1963,17.2847,16.6104,17.095,7796401.5907586,0
+AEP.US,D,20020923,000000,16.7077,16.9583,15.8771,16.3204,6902959.305113,0
+AEP.US,D,20020924,000000,15.7856,16.4432,15.6726,16.3027,5891430.0607481,0
+AEP.US,D,20020925,000000,16.5199,17.2483,16.3027,16.5908,5058122.3255893,0
+AEP.US,D,20020926,000000,16.9829,17.7959,16.9004,17.7221,3900375.3077656,0
+AEP.US,D,20020927,000000,17.6788,17.9934,17.4479,17.5432,4137175.8916979,0
+AEP.US,D,20020930,000000,17.3938,17.8066,17.0291,17.4803,2891177.7510682,0
+AEP.US,D,20021001,000000,17.5756,18.3798,17.1884,18.3798,4363095.2665149,0
+AEP.US,D,20021002,000000,18.3365,18.6049,17.5756,17.6209,3507569.3556759,0
+AEP.US,D,20021003,000000,18.0279,18.0279,17.1058,17.151,4561521.6835592,0
+AEP.US,D,20021004,000000,17.156,17.156,15.1369,15.4918,12145830.237673,0
+AEP.US,D,20021007,000000,15.2991,16.0068,15.0277,15.0277,6997118.9977152,0
+AEP.US,D,20021008,000000,14.9324,15.0219,12.8711,14.0497,19456043.412961,0
+AEP.US,D,20021009,000000,13.6427,13.6427,10.4324,10.8462,34990740.57157,0
+AEP.US,D,20021010,000000,11.3003,13.5464,9.26055,13.0028,42667654.359841,0
+AEP.US,D,20021011,000000,13.4,13.4904,11.9884,12.9605,19713667.432699,0
+AEP.US,D,20021014,000000,11.6483,12.6903,11.1352,12.1251,12740006.718547,0
+AEP.US,D,20021015,000000,12.5703,12.8201,11.7722,11.9599,8018599.6246124,0
+AEP.US,D,20021016,000000,11.9599,11.9668,10.973,11.2689,9668747.8051068,0
+AEP.US,D,20021017,000000,11.2817,11.7643,11.0546,11.257,5996155.5945872,0
+AEP.US,D,20021018,000000,11.0084,11.1903,10.7617,11.0477,6672839.4336209,0
+AEP.US,D,20021021,000000,11.0359,12.4043,10.973,12.355,7246042.9332766,0
+AEP.US,D,20021022,000000,12.3422,13.801,12.2587,12.8868,11430919.742532,0
+AEP.US,D,20021023,000000,13.0304,13.6054,12.8868,13.3567,5601486.9373844,0
+AEP.US,D,20021024,000000,13.5199,13.7657,13.1365,13.4088,6322306.0023205,0
+AEP.US,D,20021025,000000,13.4088,15.3256,13.4088,15.1123,10339059.178369,0
+AEP.US,D,20021028,000000,15.7856,16.5534,15.6893,15.9931,7760196.3410204,0
+AEP.US,D,20021029,000000,16.2172,16.3883,14.9875,15.4387,5959956.4487434,0
+AEP.US,D,20021030,000000,15.5891,15.8938,15.3944,15.8771,4675102.9508825,0
+AEP.US,D,20021031,000000,15.8771,16.2123,15.5959,15.7227,4603321.1525312,0
+AEP.US,D,20021101,000000,15.7287,16.0628,15.4858,15.8565,2952861.6734213,0
+AEP.US,D,20021104,000000,16.2172,18.0838,16.0127,17.3054,8404406.4444365,0
+AEP.US,D,20021105,000000,17.1058,17.3447,16.9072,17.1884,7896314.2038494,0
+AEP.US,D,20021106,000000,17.5756,18.078,17.3693,17.9021,4712708.0270739,0
+AEP.US,D,20021107,000000,17.5108,17.6307,16.5071,16.6438,4321458.5680607,0
+AEP.US,D,20021108,000000,16.6507,16.8187,15.5478,15.8132,5117475.5775907,0
+AEP.US,D,20021111,000000,15.8191,16.0904,15.3158,15.9026,3613230.8199924,0
+AEP.US,D,20021112,000000,16.1012,16.3676,15.6648,15.9597,4630979.9327689,0
+AEP.US,D,20021113,000000,15.9685,16.5652,15.7287,16.284,3210328.0092203,0
+AEP.US,D,20021114,000000,17.0084,17.0164,16.577,16.8247,3655029.2716487,0
+AEP.US,D,20021115,000000,16.9141,17.3279,16.8473,17.2847,2009852.7131573,0
+AEP.US,D,20021118,000000,17.3604,17.6257,17.0084,17.0084,2297001.2701934,0
+AEP.US,D,20021119,000000,17.0084,17.0084,16.6743,16.8109,3104201.6316123,0
+AEP.US,D,20021120,000000,16.8187,16.9515,16.2064,16.7264,3611211.448256,0
+AEP.US,D,20021121,000000,16.7264,17.0498,16.6683,16.978,3019987.2176479,0
+AEP.US,D,20021122,000000,16.978,17.9796,16.92,17.8804,3165424.7099369,0
+AEP.US,D,20021125,000000,17.8214,19.1386,17.6788,18.9076,7226153.3933167,0
+AEP.US,D,20021126,000000,18.9144,18.9144,17.558,17.6159,4193268.6467644,0
+AEP.US,D,20021127,000000,17.9167,18.0966,17.5835,17.8558,1968525.278687,0
+AEP.US,D,20021129,000000,17.8853,18.0279,17.6209,17.8066,997391.60757796,0
+AEP.US,D,20021202,000000,17.6788,18.078,17.3378,17.6465,1958889.264033,0
+AEP.US,D,20021203,000000,17.6101,18.0465,17.3279,17.7555,1752857.3945444,0
+AEP.US,D,20021204,000000,17.7555,18.0465,16.9898,17.1324,3334947.1522821,0
+AEP.US,D,20021205,000000,17.4164,17.6209,16.9583,17.034,3680043.0309722,0
+AEP.US,D,20021206,000000,17.0084,17.0084,16.4767,16.6359,5232771.0219297,0
+AEP.US,D,20021209,000000,16.6438,17.0498,16.6044,16.746,4705871.6653261,0
+AEP.US,D,20021210,000000,16.9446,16.9446,16.3312,16.5485,6573088.5737322,0
+AEP.US,D,20021211,000000,16.7578,16.9515,16.051,16.4364,7585082.7313885,0
+AEP.US,D,20021212,000000,16.2909,16.2978,15.769,16.167,5832539.6874067,0
+AEP.US,D,20021213,000000,16.173,16.2064,15.8132,16.1238,4167946.6407728,0
+AEP.US,D,20021216,000000,16.2771,16.9829,16.2349,16.8187,4355176.4808237,0
+AEP.US,D,20021217,000000,16.92,17.4351,16.92,17.151,2893202.2093833,0
+AEP.US,D,20021218,000000,16.9898,17.3604,16.8935,17.2297,3054171.0610181,0
+AEP.US,D,20021219,000000,17.0743,17.1392,16.9141,17.0871,3392285.10181,0
+AEP.US,D,20021220,000000,17.2297,17.5049,17.2179,17.4026,2597972.0961383,0
+AEP.US,D,20021223,000000,17.2562,17.3378,17.0084,17.0665,1827749.1271016,0
+AEP.US,D,20021224,000000,16.978,17.1707,16.9269,17.0665,587338.08449551,0
+AEP.US,D,20021226,000000,17.2601,17.5963,17.1707,17.5167,1838777.8469985,0
+AEP.US,D,20021227,000000,17.3604,17.5963,17.1452,17.1707,1701115.6988818,0
+AEP.US,D,20021230,000000,17.0743,17.3604,16.9898,17.2483,1411482.8568177,0
+AEP.US,D,20021231,000000,17.0743,17.2179,16.7647,17.1274,2139443.4782225,0
+AEP.US,D,20030102,000000,17.2768,17.6523,17.1117,17.6523,2073870.3578095,0
+AEP.US,D,20030103,000000,17.6523,18.0131,17.6101,18.0131,2209520.2553998,0
+AEP.US,D,20030106,000000,18.3542,19.1081,18.0966,19.1081,5603663.99306,0
+AEP.US,D,20030107,000000,19.1081,19.1081,18.2657,18.7798,5683992.2609119,0
+AEP.US,D,20030108,000000,18.6953,19.1907,18.596,18.6628,4178353.780755,0
+AEP.US,D,20030109,000000,19.0315,19.0315,18.4259,18.8014,3045624.5915176,0
+AEP.US,D,20030110,000000,18.1684,18.1753,17.6257,17.8136,7793296.7431315,0
+AEP.US,D,20030113,000000,16.9446,17.7615,16.6359,16.9711,9119783.8874993,0
+AEP.US,D,20030114,000000,17.1392,17.1392,16.6507,16.8552,5783596.6273346,0
+AEP.US,D,20030115,000000,17.2297,17.2562,16.8109,17.1058,6362855.1902527,0
+AEP.US,D,20030116,000000,17.1618,17.2847,16.9515,16.9829,2676436.6415613,0
+AEP.US,D,20030117,000000,16.92,16.9643,16.6743,16.7971,3648815.5071315,0
+AEP.US,D,20030121,000000,16.9446,17.0056,16.3312,16.5357,7224446.3375113,0
+AEP.US,D,20030122,000000,16.4767,17.5432,16.3204,16.6507,9053436.5898111,0
+AEP.US,D,20030123,000000,16.6044,17.1324,16.5415,16.8473,3616340.7541982,0
+AEP.US,D,20030124,000000,16.8552,16.8552,15.2873,16.0698,16442118.379786,0
+AEP.US,D,20030127,000000,14.726,15.6304,14.726,14.952,10505631.405079,0
+AEP.US,D,20030128,000000,14.9108,15.4387,14.8154,15.2607,6164583.4052003,0
+AEP.US,D,20030129,000000,14.9108,15.2519,14.9108,15.071,3433923.8348956,0
+AEP.US,D,20030130,000000,14.9747,15.0986,14.5697,14.5992,2626563.7549063,0
+AEP.US,D,20030131,000000,14.4871,14.9108,14.4803,14.7968,3461423.9138785,0
+AEP.US,D,20030203,000000,14.7968,15.1437,14.6405,14.8154,2867090.7663804,0
+AEP.US,D,20030204,000000,14.726,14.726,14.3525,14.495,3611987.6601627,0
+AEP.US,D,20030205,000000,14.495,14.6218,14.1785,14.1933,6457019.9694336,0
+AEP.US,D,20030206,000000,14.2099,14.5186,14.0497,14.1598,3943259.2353125,0
+AEP.US,D,20030207,000000,13.9986,14.092,13.5199,13.6545,3696206.1433901,0
+AEP.US,D,20030210,000000,13.6123,13.8079,13.2259,13.3853,7476009.1900925,0
+AEP.US,D,20030211,000000,13.3361,13.4766,13.1926,13.2683,4518015.1587817,0
+AEP.US,D,20030212,000000,13.4167,13.4167,12.6843,12.8337,4672002.1725184,0
+AEP.US,D,20030213,000000,12.2361,13.2998,12.2361,13.1297,7521224.805307,0
+AEP.US,D,20030214,000000,13.1926,13.3429,12.9154,13.2594,2854969.4493827,0
+AEP.US,D,20030218,000000,13.5661,13.6123,13.2259,13.4766,2017470.3733905,0
+AEP.US,D,20030219,000000,13.4167,13.5986,13.2259,13.3803,2250540.4605179,0
+AEP.US,D,20030220,000000,13.3617,13.5149,13.2339,13.3429,1972715.6022047,0
+AEP.US,D,20030221,000000,13.7941,14.0359,13.69,13.9199,5138141.3294574,0
+AEP.US,D,20030224,000000,13.9269,14.0242,13.5149,13.5798,3521090.4991267,0
+AEP.US,D,20030225,000000,13.5798,13.7657,13.283,13.6811,5024248.7635187,0
+AEP.US,D,20030226,000000,13.6811,13.7941,13.0845,13.0845,8137462.7952385,0
+AEP.US,D,20030227,000000,12.9675,13.8688,12.935,13.4825,18175554.19961,0
+AEP.US,D,20030228,000000,13.4766,14.092,13.4766,14.0173,33394349.389212,0
+AEP.US,D,20030303,000000,14.1264,14.2562,13.9918,14.146,6375598.0871652,0
+AEP.US,D,20030304,000000,14.1214,14.1214,13.8482,13.9101,3630786.6376533,0
+AEP.US,D,20030305,000000,13.9151,14.1893,13.8846,14.1264,4564158.5659476,0
+AEP.US,D,20030306,000000,14.0301,14.3465,13.9858,14.2846,3978842.9051358,0
+AEP.US,D,20030307,000000,14.2925,14.2925,13.9986,14.1264,3916069.437629,0
+AEP.US,D,20030310,000000,14.1264,14.1264,13.6427,13.7509,3055569.8701554,0
+AEP.US,D,20030311,000000,13.8325,14.0802,13.69,13.7863,3694652.7022607,0
+AEP.US,D,20030312,000000,13.7863,13.9151,13.6427,13.8187,3117720.7404316,0
+AEP.US,D,20030313,000000,14.1264,14.2306,13.8276,14.1264,3341003.2328602,0
+AEP.US,D,20030314,000000,14.092,14.2375,13.9101,14.0635,2387121.2020069,0
+AEP.US,D,20030317,000000,13.8688,14.2227,13.861,14.2011,3854691.7273125,0
+AEP.US,D,20030318,000000,14.1598,14.4537,14.1146,14.4537,2859324.5780497,0
+AEP.US,D,20030319,000000,14.5913,14.673,14.3908,14.5019,2346722.5768037,0
+AEP.US,D,20030320,000000,14.5019,14.7899,14.4114,14.6965,3479758.9953934,0
+AEP.US,D,20030321,000000,14.7369,14.7771,14.611,14.7024,4120240.636636,0
+AEP.US,D,20030324,000000,14.6405,14.6454,14.4478,14.5697,2733001.4311295,0
+AEP.US,D,20030325,000000,14.6218,14.785,14.495,14.6886,2793910.1588916,0
+AEP.US,D,20030326,000000,14.9639,14.9639,14.4803,14.673,4755285.7425841,0
+AEP.US,D,20030327,000000,14.6218,14.8036,14.4871,14.7487,2454087.0276628,0
+AEP.US,D,20030328,000000,14.6808,14.8214,14.6218,14.7968,2482215.8077707,0
+AEP.US,D,20030331,000000,14.7899,14.8911,14.4803,14.7083,2900501.4497911,0
+AEP.US,D,20030401,000000,14.8656,15.1054,14.8036,15.0474,5132393.4955474,0
+AEP.US,D,20030402,000000,15.0543,15.078,14.5186,14.8036,7008777.4360529,0
+AEP.US,D,20030403,000000,14.7899,14.958,14.5442,14.7369,3655493.1676244,0
+AEP.US,D,20030404,000000,14.899,15.0474,14.7142,15.0474,2798725.1142715,0
+AEP.US,D,20030407,000000,15.3158,15.5055,15.2519,15.2607,3379536.101003,0
+AEP.US,D,20030408,000000,15.2391,15.3895,15.1487,15.2322,1809567.6602629,0
+AEP.US,D,20030409,000000,15.2322,15.419,15.2254,15.3777,3271549.0529134,0
+AEP.US,D,20030410,000000,15.3099,15.4524,15.2519,15.4465,2505988.441896,0
+AEP.US,D,20030411,000000,15.4465,15.6078,15.3777,15.4465,3519535.0233659,0
+AEP.US,D,20030414,000000,15.4465,15.7227,15.4062,15.7227,2449892.6348822,0
+AEP.US,D,20030415,000000,15.6382,15.9341,15.6254,15.9026,2739060.5636548,0
+AEP.US,D,20030416,000000,15.9292,16.0698,15.8565,15.9735,3954138.4097961,0
+AEP.US,D,20030417,000000,15.9735,16.2005,15.9292,16.2005,2495261.8647727,0
+AEP.US,D,20030421,000000,16.0904,16.1553,15.8623,16.1277,3374566.5136314,0
+AEP.US,D,20030422,000000,15.8623,16.0698,15.6785,16.0432,5564819.826302,0
+AEP.US,D,20030423,000000,15.9861,16.0628,15.8525,16.051,3121294.5706131,0
+AEP.US,D,20030424,000000,15.8938,16.63,15.8938,16.5071,4455396.3232669,0
+AEP.US,D,20030425,000000,16.3961,16.4826,16.0786,16.1926,3034282.538374,0
+AEP.US,D,20030428,000000,16.2005,16.3833,16.173,16.2703,3181583.7530918,0
+AEP.US,D,20030429,000000,16.5415,16.9711,16.463,16.9004,6325873.7286077,0
+AEP.US,D,20030430,000000,16.863,17.0498,16.6359,16.978,4168408.5021172,0
+AEP.US,D,20030501,000000,16.8935,16.8935,16.4364,16.5583,3841956.9689259,0
+AEP.US,D,20030502,000000,16.5652,16.6044,16.2123,16.3027,4089939.8874312,0
+AEP.US,D,20030505,000000,16.3538,16.6556,16.3204,16.5976,2766871.941253,0
+AEP.US,D,20030506,000000,16.6359,16.6615,16.4698,16.571,6414292.7085101,0
+AEP.US,D,20030507,000000,16.345,16.4502,16.1395,16.4079,2750554.1968432,0
+AEP.US,D,20030508,000000,16.4079,16.4364,16.1395,16.2497,1780666.7375111,0
+AEP.US,D,20030509,000000,16.345,16.5279,16.2703,16.4079,1421274.5207793,0
+AEP.US,D,20030512,000000,16.3145,16.6044,16.2172,16.5357,1785334.1821091,0
+AEP.US,D,20030513,000000,16.5415,16.5908,16.3617,16.4826,1235279.7020323,0
+AEP.US,D,20030514,000000,16.5583,16.6044,16.345,16.457,1552879.5710022,0
+AEP.US,D,20030515,000000,16.5583,16.92,16.5199,16.9072,2518729.304177,0
+AEP.US,D,20030516,000000,16.9269,17.3751,16.9004,17.2768,3355144.9389101,0
+AEP.US,D,20030519,000000,17.0056,17.0596,16.5652,16.577,2923492.7854308,0
+AEP.US,D,20030520,000000,16.7342,16.9072,16.6615,16.8748,2012340.0501325,0
+AEP.US,D,20030521,000000,16.8748,17.0164,16.63,17.0164,2189627.6634928,0
+AEP.US,D,20030522,000000,17.0164,17.6385,17.0056,17.5708,3270304.8757679,0
+AEP.US,D,20030523,000000,17.6159,18.8565,17.5904,18.3424,6807866.7339807,0
+AEP.US,D,20030527,000000,18.2657,18.8477,18.2038,18.825,4886735.1434994,0
+AEP.US,D,20030528,000000,18.825,18.8299,18.3502,18.361,2831666.8151277,0
+AEP.US,D,20030529,000000,18.3247,18.651,17.7762,18.0465,3153461.0768783,0
+AEP.US,D,20030530,000000,18.2038,18.825,18.1989,18.6884,2618172.9347135,0
+AEP.US,D,20030602,000000,18.6884,19.347,18.6884,19.1337,2853416.0082535,0
+AEP.US,D,20030603,000000,18.9991,19.172,18.8565,19.0315,3584175.2652487,0
+AEP.US,D,20030604,000000,18.9882,19.23,18.8299,19.0954,2181086.2805711,0
+AEP.US,D,20030605,000000,19.0954,19.2507,18.9144,19.1455,1878245.6283029,0
+AEP.US,D,20030606,000000,19.3254,19.4876,18.9745,18.9882,2411206.1520632,0
+AEP.US,D,20030609,000000,18.9882,19.1661,18.8359,18.9076,1490725.6487789,0
+AEP.US,D,20030610,000000,18.9666,19.1661,18.7798,18.9352,1830702.3946839,0
+AEP.US,D,20030611,000000,19.0766,19.3402,18.7936,19.2791,1909166.940107,0
+AEP.US,D,20030612,000000,19.2791,19.3647,19.0059,19.3028,1515900.1439887,0
+AEP.US,D,20030613,000000,19.3028,19.3254,18.9882,19.1022,1594055.4254279,0
+AEP.US,D,20030616,000000,19.2428,19.755,19.1907,19.755,1968990.1919784,0
+AEP.US,D,20030617,000000,19.8306,19.9142,19.5858,19.7068,2299329.9059138,0
+AEP.US,D,20030618,000000,19.7068,19.8179,19.4954,19.8179,1476432.3626842,0
+AEP.US,D,20030619,000000,19.8345,20.0105,19.755,19.9269,1613785.2468171,0
+AEP.US,D,20030620,000000,20.0439,20.2798,19.8306,19.9761,3821910.7623426,0
+AEP.US,D,20030623,000000,19.8846,19.9368,19.467,19.467,1480471.1061573,0
+AEP.US,D,20030624,000000,19.4237,19.5701,19.0766,19.1789,1694738.146531,0
+AEP.US,D,20030625,000000,19.1789,19.5928,19.1593,19.1996,1991676.3328974,0
+AEP.US,D,20030626,000000,19.1996,19.461,19.1141,19.2114,1637873.2488207,0
+AEP.US,D,20030627,000000,19.1455,19.4954,19.1022,19.1081,1980486.8771141,0
+AEP.US,D,20030630,000000,19.1081,19.3204,19.0836,19.1996,2235316.3305245,0
+AEP.US,D,20030701,000000,19.1996,19.23,18.7798,19.1268,2076514.361408,0
+AEP.US,D,20030702,000000,19.1268,19.2428,19.0836,19.1789,1728303.4619336,0
+AEP.US,D,20030703,000000,19.0766,19.0766,18.7287,18.8565,1195344.9728049,0
+AEP.US,D,20030707,000000,18.9518,19.0766,18.8565,18.8565,1664910.4491436,0
+AEP.US,D,20030708,000000,18.825,18.825,18.539,18.7219,2131207.2900216,0
+AEP.US,D,20030709,000000,18.6953,18.7149,18.4977,18.4977,1709195.2204592,0
+AEP.US,D,20030710,000000,18.4495,18.4495,18.0888,18.1556,2605425.968538,0
+AEP.US,D,20030711,000000,18.1556,18.2539,18.1163,18.193,1732963.7853215,0
+AEP.US,D,20030714,000000,18.3424,18.6373,18.2539,18.2952,2195222.9000422,0
+AEP.US,D,20030715,000000,18.2765,18.2824,17.9688,17.9934,2977570.238024,0
+AEP.US,D,20030716,000000,17.957,17.9866,17.4675,17.6257,2952861.6734213,0
+AEP.US,D,20030717,000000,17.5708,17.5708,17.271,17.3447,2756298.9788059,0
+AEP.US,D,20030718,000000,17.386,17.6257,17.3054,17.5708,2466207.3273447,0
+AEP.US,D,20030721,000000,17.5648,17.5648,17.1058,17.1963,1882910.0209537,0
+AEP.US,D,20030722,000000,17.2179,17.7615,17.2179,17.5904,2003485.333964,0
+AEP.US,D,20030723,000000,17.6661,17.729,17.4931,17.5432,1217406.4818617,0
+AEP.US,D,20030724,000000,17.6661,17.9502,17.558,17.558,1962933.0940847,0
+AEP.US,D,20030725,000000,17.6868,18.0327,17.6465,17.9099,2385716.2889752,0
+AEP.US,D,20030728,000000,18.0209,18.2038,17.8066,17.8136,2069672.9130817,0
+AEP.US,D,20030729,000000,17.8136,17.9796,17.7437,17.8676,2265458.3784745,0
+AEP.US,D,20030730,000000,17.7615,17.9688,17.6209,17.8804,2771064.2994021,0
+AEP.US,D,20030731,000000,18.0209,18.3424,18.0209,18.0593,1999129.1879813,0
+AEP.US,D,20030801,000000,18.0209,18.0642,17.8322,17.9934,1821218.9773904,0
+AEP.US,D,20030804,000000,18.0327,18.1104,17.6788,18.0838,1927657.6709294,0
+AEP.US,D,20030805,000000,18.0062,18.1163,17.7064,17.7693,5956065.2160521,0
+AEP.US,D,20030806,000000,17.5432,17.7831,17.4272,17.7064,1899069.0641087,0
+AEP.US,D,20030807,000000,17.6257,17.672,17.443,17.6307,1410703.5929637,0
+AEP.US,D,20030808,000000,17.672,17.8136,17.6041,17.7437,935395.36929375,0
+AEP.US,D,20030811,000000,17.7123,17.8558,17.5236,17.6385,1403557.9672321,0
+AEP.US,D,20030812,000000,17.6385,17.9796,17.4675,17.9738,1813608.4383673,0
+AEP.US,D,20030813,000000,18.0131,18.0838,17.7487,17.9452,1365488.9950651,0
+AEP.US,D,20030814,000000,17.9315,18.1507,17.7762,18.1507,1424687.6150745,0
+AEP.US,D,20030815,000000,18.0838,18.2038,17.9021,18.0642,880542.72210966,0
+AEP.US,D,20030818,000000,17.9738,18.0701,17.9021,18.0131,1044005.014614,0
+AEP.US,D,20030819,000000,18.0013,18.1104,17.8941,18.0209,1785949.6581296,0
+AEP.US,D,20030820,000000,18.0279,18.4004,18.0209,18.3748,1240101.7786222,0
+AEP.US,D,20030821,000000,18.3748,18.4977,18.1811,18.3247,1176855.2592982,0
+AEP.US,D,20030822,000000,18.1811,18.1871,17.7831,18.0642,4080617.206024,0
+AEP.US,D,20030825,000000,18.0642,18.2824,17.9738,18.2765,1170023.9841291,0
+AEP.US,D,20030826,000000,18.2765,18.3876,18.0279,18.3247,1816093.7407111,0
+AEP.US,D,20030827,000000,18.2765,18.3079,18.136,18.2195,908980.76620143,0
+AEP.US,D,20030828,000000,18.3424,18.3424,18.0465,18.2539,1086426.0635008,0
+AEP.US,D,20030829,000000,18.1507,18.2274,17.9167,18.2195,2078372.9972582,0
+AEP.US,D,20030902,000000,18.1811,18.5036,18.0327,18.4977,2324651.9119053,0
+AEP.US,D,20030903,000000,18.5743,18.8477,18.5468,18.8437,1940706.7798786,0
+AEP.US,D,20030904,000000,18.8477,18.9745,18.825,18.8633,1767457.9099914,0
+AEP.US,D,20030905,000000,18.7346,18.8437,18.5606,18.7149,1156661.5419331,0
+AEP.US,D,20030908,000000,18.7582,18.9882,18.6628,18.9577,1468350.8064753,0
+AEP.US,D,20030909,000000,18.9577,18.9577,18.5979,18.6324,1426401.7920901,0
+AEP.US,D,20030910,000000,18.7474,18.8988,18.657,18.7523,1026757.4436213,0
+AEP.US,D,20030911,000000,18.883,19.0059,18.6953,18.7219,1166600.7166765,0
+AEP.US,D,20030912,000000,18.7091,19.055,18.6324,18.9931,1252528.2903407,0
+AEP.US,D,20030915,000000,18.8693,18.8988,18.6324,18.7219,1238228.9003517,0
+AEP.US,D,20030916,000000,18.7219,18.9577,18.651,18.9577,1274279.518098,0
+AEP.US,D,20030917,000000,18.9027,18.9027,18.6628,18.7149,1065909.8570474,0
+AEP.US,D,20030918,000000,18.8014,19.1141,18.7582,19.1081,1653099.4134455,0
+AEP.US,D,20030919,000000,19.1081,19.1081,18.9991,19.0954,1279874.7546475,0
+AEP.US,D,20030922,000000,18.9882,18.9882,18.6953,18.9027,803162.63526153,0
+AEP.US,D,20030923,000000,18.9027,18.9518,18.7523,18.8437,1138480.0750945,0
+AEP.US,D,20030924,000000,18.7415,18.7798,18.3159,18.4367,2378725.2952354,0
+AEP.US,D,20030925,000000,18.5665,18.7346,18.5144,18.6442,1517447.4812236,0
+AEP.US,D,20030926,000000,18.651,18.9803,18.3876,18.9745,2016380.828237,0
+AEP.US,D,20030929,000000,18.9745,19.3086,18.8437,19.3086,2459686.3334752,0
+AEP.US,D,20030930,000000,19.2683,19.3086,18.8299,19.3086,2006283.9695545,0
+AEP.US,D,20031001,000000,19.3086,19.3086,18.8359,19.0492,4538677.8587012,0
+AEP.US,D,20031002,000000,19.0492,19.3086,18.9518,19.3086,2294512.9159025,0
+AEP.US,D,20031003,000000,19.3086,19.5858,19.1907,19.2222,1667549.3661635,0
+AEP.US,D,20031006,000000,19.2791,19.3981,19.1514,19.3843,1004536.2159938,0
+AEP.US,D,20031007,000000,19.2428,19.2555,18.941,19.23,2152956.4831474,0
+AEP.US,D,20031008,000000,19.23,19.23,19.0118,19.2172,1387863.8373687,0
+AEP.US,D,20031009,000000,19.2949,19.2949,18.9518,19.0492,1607419.9022553,0
+AEP.US,D,20031010,000000,19.1141,19.1996,18.8477,19.0236,1388794.6812673,0
+AEP.US,D,20031013,000000,19.0315,19.1455,18.9882,19.055,834401.34957527,0
+AEP.US,D,20031014,000000,19.0492,19.1593,18.945,19.1455,1021941.4709257,0
+AEP.US,D,20031015,000000,19.1022,19.2064,18.7936,18.9882,1973034.0220302,0
+AEP.US,D,20031016,000000,18.9931,19.0766,18.941,19.0167,1664910.4491436,0
+AEP.US,D,20031017,000000,19.0315,19.0413,18.8122,18.945,2039065.9518402,0
+AEP.US,D,20031020,000000,18.9882,19.063,18.7582,18.883,1922531.4169343,0
+AEP.US,D,20031021,000000,18.883,19.1141,18.825,18.9991,1136462.7379894,0
+AEP.US,D,20031022,000000,18.9352,19.0894,18.9204,19.063,1405578.3562843,0
+AEP.US,D,20031023,000000,19.063,19.063,18.6953,18.7866,2130276.4461228,0
+AEP.US,D,20031024,000000,18.7866,18.8565,18.6186,18.825,1754870.6623864,0
+AEP.US,D,20031027,000000,18.8299,18.9803,18.4702,18.5212,2160727.7580568,0
+AEP.US,D,20031028,000000,18.5212,18.5823,18.3748,18.5537,1971164.1957068,0
+AEP.US,D,20031029,000000,18.5537,18.5537,18.3748,18.4977,1884304.7608282,0
+AEP.US,D,20031030,000000,18.4977,18.5036,18.2332,18.2952,2010477.3450194,0
+AEP.US,D,20031031,000000,18.3159,18.368,18.1429,18.1429,1439912.7623836,0
+AEP.US,D,20031103,000000,18.2107,18.3247,18.1684,18.2274,1971626.0570512,0
+AEP.US,D,20031104,000000,18.1811,18.2195,18.0465,18.0701,2120170.4315987,0
+AEP.US,D,20031105,000000,18.0701,18.078,17.8558,17.9452,6628555.679621,0
+AEP.US,D,20031106,000000,17.7172,17.7615,17.558,17.7123,1883995.4968443,0
+AEP.US,D,20031107,000000,17.6465,17.6936,17.4115,17.4891,2307257.8474465,0
+AEP.US,D,20031110,000000,17.4891,17.5364,17.3279,17.3751,2245106.9771704,0
+AEP.US,D,20031111,000000,17.386,17.5167,17.3378,17.4675,1673298.2173892,0
+AEP.US,D,20031112,000000,17.4675,17.8804,17.4675,17.7014,2263128.7254385,0
+AEP.US,D,20031113,000000,17.729,17.7437,17.558,17.6936,1466486.0667308,0
+AEP.US,D,20031114,000000,17.6307,17.7014,17.5364,17.6101,1431375.4487247,0
+AEP.US,D,20031117,000000,17.5835,17.5963,17.271,17.3751,1477831.1718217,0
+AEP.US,D,20031118,000000,17.443,17.5648,17.1776,17.2041,2076198.9935298,0
+AEP.US,D,20031119,000000,17.2768,17.6936,17.2601,17.6661,2783191.7202943,0
+AEP.US,D,20031120,000000,17.5708,17.729,17.382,17.4351,1679516.0511693,0
+AEP.US,D,20031121,000000,17.4803,17.5364,17.3447,17.4548,1563134.1136238,0
+AEP.US,D,20031124,000000,17.558,17.7487,17.498,17.6661,2111939.3299766,0
+AEP.US,D,20031125,000000,17.6661,17.8066,17.6209,17.7123,1443336.0298361,0
+AEP.US,D,20031126,000000,17.8264,17.8607,17.7064,17.8607,1276145.2751584,0
+AEP.US,D,20031128,000000,17.8941,17.9021,17.7693,17.8214,580660.42400262,0
+AEP.US,D,20031201,000000,17.8264,17.9866,17.7359,17.8903,1916002.2845389,0
+AEP.US,D,20031202,000000,17.9315,18.0209,17.8264,17.8903,1988104.5373473,0
+AEP.US,D,20031203,000000,17.957,18.0838,17.9237,17.9738,2490290.2427696,0
+AEP.US,D,20031204,000000,18.0062,18.1163,17.963,18.1036,1412102.4021011,0
+AEP.US,D,20031205,000000,18.1291,18.4063,18.1104,18.2824,1860221.8454034,0
+AEP.US,D,20031208,000000,18.1811,18.2038,18.0534,18.1556,1916943.301595,0
+AEP.US,D,20031209,000000,18.1684,18.2107,17.8214,17.8264,2588654.5013097,0
+AEP.US,D,20031210,000000,17.9738,18.1429,17.8264,17.9866,1357251.7895484,0
+AEP.US,D,20031211,000000,18.0593,18.3316,18.0279,18.248,1923308.6461569,0
+AEP.US,D,20031212,000000,18.2038,18.3424,18.193,18.2107,1856187.1711933,0
+AEP.US,D,20031215,000000,18.4063,18.4977,18.248,18.2539,1559713.8981185,0
+AEP.US,D,20031216,000000,18.5212,18.5823,18.368,18.5537,1991052.718351,0
+AEP.US,D,20031217,000000,18.6628,19.1455,18.6324,19.1141,4321304.9533845,0
+AEP.US,D,20031218,000000,19.2733,19.3028,18.945,19.2222,2751958.0925592,0
+AEP.US,D,20031219,000000,19.2428,19.3342,19.1514,19.23,2550423.7759406,0
+AEP.US,D,20031222,000000,19.23,19.2871,19.1455,19.2615,1876845.8018498,0
+AEP.US,D,20031223,000000,19.3402,19.467,19.2791,19.4404,1585665.6225508,0
+AEP.US,D,20031224,000000,19.3402,19.3981,19.2172,19.3647,1036544.0210042,0
+AEP.US,D,20031226,000000,19.4237,19.4472,19.2733,19.3204,495196.74631407,0
+AEP.US,D,20031229,000000,19.2949,19.4954,19.2615,19.4748,1657917.4207725,0
+AEP.US,D,20031230,000000,19.4305,19.6881,19.3913,19.634,2276642.7476791,0
+AEP.US,D,20031231,000000,19.6389,19.6881,19.5092,19.634,2058331.8772537,0
+AEP.US,D,20040102,000000,19.634,19.8099,19.577,19.7972,1795582.6208363,0
+AEP.US,D,20040105,000000,19.7972,19.8729,19.5623,19.8179,2499303.660193,0
+AEP.US,D,20040106,000000,19.6596,19.7225,19.4954,19.6222,1745862.3315417,0
+AEP.US,D,20040107,000000,19.6969,19.8345,19.6821,19.7972,2358688.2444938,0
+AEP.US,D,20040108,000000,19.7893,20.1127,19.6969,20.1049,3151904.5838018,0
+AEP.US,D,20040109,000000,19.984,20.0439,19.8247,19.9633,1985462.5683802,0
+AEP.US,D,20040112,000000,19.9505,20.0341,19.8306,20.0105,1607881.7635995,0
+AEP.US,D,20040113,000000,19.9299,19.9977,19.8532,19.9437,1682778.5827354,0
+AEP.US,D,20040114,000000,20.0665,20.2032,19.9692,20.1953,1314835.8272403,0
+AEP.US,D,20040115,000000,20.1894,20.1894,19.9692,20.04,1782526.390677,0
+AEP.US,D,20040116,000000,20.0813,20.1462,19.984,20.0941,1552879.5710022,0
+AEP.US,D,20040120,000000,20.04,20.0941,19.9505,20.0439,2649253.9650881,0
+AEP.US,D,20040121,000000,20.0439,20.4823,20.0036,20.4715,1902021.3143753,0
+AEP.US,D,20040122,000000,20.3625,20.6838,20.2219,20.6465,1503464.4764285,0
+AEP.US,D,20040123,000000,20.6347,20.7162,20.4007,20.5197,1440073.4982699,0
+AEP.US,D,20040126,000000,20.5816,20.7162,20.3054,20.5197,1781134.7027497,0
+AEP.US,D,20040127,000000,20.5738,20.6288,20.4007,20.4588,1244604.418071,0
+AEP.US,D,20040128,000000,20.4588,20.9197,20.387,20.7674,2484080.5475153,0
+AEP.US,D,20040129,000000,20.7733,21.3788,20.7232,21.0653,2272446.320267,0
+AEP.US,D,20040130,000000,21.0328,21.1094,20.905,21.0141,1474875.8696077,0
+AEP.US,D,20040202,000000,20.8638,21.2068,20.8195,20.9944,1630102.991227,0
+AEP.US,D,20040203,000000,21.2392,21.713,21.0829,21.713,4293646.1731468,0
+AEP.US,D,20040204,000000,21.4968,21.5548,21.2756,21.4515,3915140.6283618,0
+AEP.US,D,20040205,000000,21.3994,21.4781,21.2756,21.3345,2977721.8180686,0
+AEP.US,D,20040206,000000,21.1871,21.3345,21.0829,21.2461,2215423.7386175,0
+AEP.US,D,20040209,000000,21.1911,21.2333,20.9984,21.1989,1418160.5173106,0
+AEP.US,D,20040210,000000,21.2392,21.4968,21.1665,21.4909,2388361.3098894,0
+AEP.US,D,20040211,000000,21.4024,21.6373,21.2894,21.5548,1824175.29692,0
+AEP.US,D,20040212,000000,21.4575,21.5853,21.425,21.5252,1664134.2372368,0
+AEP.US,D,20040213,000000,21.4781,21.6098,21.3031,21.5252,1293236.1795277,0
+AEP.US,D,20040217,000000,21.5616,22.0768,21.542,22.0089,1769947.281598,0
+AEP.US,D,20040218,000000,22.0089,22.2242,21.8978,21.9342,1952205.4996456,0
+AEP.US,D,20040219,000000,21.9804,22.0551,21.7061,21.7415,1753940.8358035,0
+AEP.US,D,20040220,000000,21.7475,21.7602,21.3739,21.5853,1556917.2971595,0
+AEP.US,D,20040223,000000,21.4968,21.6688,21.4781,21.5252,1000965.4377595,0
+AEP.US,D,20040224,000000,21.5488,21.6511,21.2815,21.3297,1589861.0326472,0
+AEP.US,D,20040225,000000,21.3994,21.713,21.3345,21.6295,1409775.8010122,0
+AEP.US,D,20040226,000000,21.6029,21.9273,21.4968,21.8034,1805374.284798,0
+AEP.US,D,20040227,000000,21.7602,22.2055,21.7287,22.2055,2150937.1114109,0
+AEP.US,D,20040301,000000,22.2055,22.5889,22.1367,22.5102,1793720.9330389,0
+AEP.US,D,20040302,000000,22.4149,22.4149,22.1249,22.2399,1935584.5951465,0
+AEP.US,D,20040303,000000,22.1151,22.1151,21.659,21.8811,2635575.1376981,0
+AEP.US,D,20040304,000000,21.941,21.9755,21.7199,21.8753,1354457.2232209,0
+AEP.US,D,20040305,000000,21.8753,21.949,21.6884,21.9096,2012494.6821245,0
+AEP.US,D,20040308,000000,21.949,22.0139,21.5616,21.8172,1408682.1865958,0
+AEP.US,D,20040309,000000,21.8172,21.949,21.6295,21.8231,1638337.1447964,0
+AEP.US,D,20040310,000000,21.8899,22.2763,21.7602,21.8172,2903762.9640416,0
+AEP.US,D,20040311,000000,21.8172,21.9538,21.5616,21.5754,2494798.9861127,0
+AEP.US,D,20040312,000000,21.5754,21.6442,21.3994,21.6373,1912895.4022803,0
+AEP.US,D,20040315,000000,21.6373,21.6373,21.3611,21.4515,1766685.7673475,0
+AEP.US,D,20040316,000000,21.3994,21.7061,21.3405,21.6226,1618761.955399,0
+AEP.US,D,20040317,000000,21.6884,21.9096,21.6884,21.8172,2105258.6175365,0
+AEP.US,D,20040318,000000,21.7838,21.831,21.5853,21.7789,1801177.8573858,0
+AEP.US,D,20040319,000000,21.6884,21.8507,21.5252,21.5616,1436186.3348416,0
+AEP.US,D,20040322,000000,21.5616,21.5616,21.257,21.3994,1595603.7799785,0
+AEP.US,D,20040323,000000,21.3739,21.425,21.1714,21.3345,1980796.1410979,0
+AEP.US,D,20040324,000000,21.3345,21.5548,21.2255,21.3994,1499273.1355951,0
+AEP.US,D,20040325,000000,21.3994,21.483,21.1714,21.2972,1473167.7964866,0
+AEP.US,D,20040326,000000,21.2392,21.3031,21.0751,21.0751,1878557.944234,0
+AEP.US,D,20040329,000000,21.0957,21.1871,20.9807,21.1665,1734671.8584427,0
+AEP.US,D,20040330,000000,21.1783,21.2186,21.0446,21.1665,1173901.9917157,0
+AEP.US,D,20040331,000000,21.1665,21.2186,21.0328,21.1871,1664286.8345972,0
+AEP.US,D,20040401,000000,21.6098,21.6098,21.1498,21.3542,1407128.7454664,0
+AEP.US,D,20040402,000000,21.4172,21.4172,21.1154,21.2392,1442558.8006136,0
+AEP.US,D,20040405,000000,21.2392,21.2392,20.9728,21.0957,1452347.412628,0
+AEP.US,D,20040406,000000,20.8706,21.0898,20.8638,21.0898,1386778.3614781,0
+AEP.US,D,20040407,000000,20.9984,21.0397,20.7389,20.7389,1676559.7316397,0
+AEP.US,D,20040408,000000,20.7507,20.905,20.6219,20.6593,1621399.8551032,0
+AEP.US,D,20040412,000000,20.7556,20.7871,20.0665,20.1324,3002119.0840559,0
+AEP.US,D,20040413,000000,20.1049,20.1049,19.4954,19.7362,3507732.1261937,0
+AEP.US,D,20040414,000000,19.634,19.8345,19.5023,19.6174,3458782.9622272,0
+AEP.US,D,20040415,000000,19.6969,19.9977,19.6596,19.8846,4634854.8884084,0
+AEP.US,D,20040416,000000,20.0144,20.0144,19.8345,19.9437,1979557.0505312,0
+AEP.US,D,20040419,000000,19.9269,19.9437,19.6821,19.7284,1455612.9961415,0
+AEP.US,D,20040420,000000,19.7284,19.9368,19.5858,19.5858,1607574.5342472,0
+AEP.US,D,20040421,000000,19.5701,19.6969,19.2555,19.3843,2113649.4377292,0
+AEP.US,D,20040422,000000,19.3913,19.984,19.347,19.9269,2326677.3875363,0
+AEP.US,D,20040423,000000,19.8532,20.0214,19.7893,19.8031,2276488.1156872,0
+AEP.US,D,20040426,000000,19.8994,19.9977,19.8247,19.8345,1413190.9299388,0
+AEP.US,D,20040427,000000,19.9368,19.9505,19.6262,19.6881,2105102.9682288,0
+AEP.US,D,20040428,000000,19.7068,19.8247,19.5249,19.5623,3141652.0758116,0
+AEP.US,D,20040429,000000,19.6262,20.0597,19.5427,19.7136,4839188.8579332,0
+AEP.US,D,20040430,000000,19.7697,19.8729,19.5092,19.5928,1872495.7597615,0
+AEP.US,D,20040503,000000,19.577,19.9073,19.3706,19.866,1996176.9377146,0
+AEP.US,D,20040504,000000,19.9505,20.1776,19.8532,19.9761,2426276.6673803,0
+AEP.US,D,20040505,000000,20.0439,20.1049,19.8601,19.9073,2944783.1691596,0
+AEP.US,D,20040506,000000,19.6821,19.7009,19.2949,19.6174,1974739.0432042,0
+AEP.US,D,20040507,000000,19.5623,19.5858,18.883,19.0315,2646921.2601048,0
+AEP.US,D,20040510,000000,18.6628,18.9027,18.3424,18.6717,3085562.3726923,0
+AEP.US,D,20040511,000000,18.6717,18.825,18.5468,18.6825,2565961.2391808,0
+AEP.US,D,20040512,000000,18.6825,18.8299,18.4555,18.7866,2218995.5341675,0
+AEP.US,D,20040513,000000,18.7866,18.9991,18.7219,18.9518,2201439.7165067,0
+AEP.US,D,20040514,000000,18.7936,19.3647,18.7936,19.23,2414933.5969209,0
+AEP.US,D,20040517,000000,19.1455,19.1514,18.8299,18.9352,2244327.7133165,0
+AEP.US,D,20040518,000000,19.1268,19.1907,18.9803,19.0236,1542627.0630121,0
+AEP.US,D,20040519,000000,19.1593,19.23,18.9745,19.0167,1617830.0941846,0
+AEP.US,D,20040520,000000,18.9882,19.3342,18.9882,19.2369,1368440.228016,0
+AEP.US,D,20040521,000000,19.3165,19.4404,19.1996,19.2428,1397341.1507678,0
+AEP.US,D,20040524,000000,19.2733,19.6174,19.2733,19.6144,1649991.5138711,0
+AEP.US,D,20040525,000000,19.467,19.9505,19.3706,19.9368,1833650.5756877,0
+AEP.US,D,20040526,000000,19.8532,20.0941,19.7638,19.9692,1088759.7857999,0
+AEP.US,D,20040527,000000,20.0813,20.326,19.9977,20.2976,1900927.6999589,0
+AEP.US,D,20040528,000000,20.3388,20.5119,20.2455,20.448,1724417.3158211,0
+AEP.US,D,20040601,000000,20.4518,20.5119,20.1845,20.2091,1409928.3983727,0
+AEP.US,D,20040602,000000,20.2091,20.3752,20.1354,20.3202,1204979.9701431,0
+AEP.US,D,20040603,000000,20.274,20.2798,19.9977,20.0105,1646265.0863291,0
+AEP.US,D,20040604,000000,20.1265,20.2032,19.9142,19.9142,1163027.9038107,0
+AEP.US,D,20040607,000000,20.0439,20.4155,19.9908,20.4155,1889582.594868,0
+AEP.US,D,20040608,000000,20.4155,20.4155,20.1393,20.2091,1296814.0789722,0
+AEP.US,D,20040609,000000,20.2091,20.3122,19.866,19.9269,2473668.3209546,0
+AEP.US,D,20040610,000000,19.984,20.0813,19.9142,20.0813,1022405.3669015,0
+AEP.US,D,20040614,000000,20.0813,20.1265,19.9211,19.9368,1115018.7395845,0
+AEP.US,D,20040615,000000,20.1127,20.2365,20.0105,20.0665,1747569.3873472,0
+AEP.US,D,20040616,000000,20.1354,20.2651,20.0439,20.1698,1090618.42165,0
+AEP.US,D,20040617,000000,20.0597,20.3693,20.04,20.3202,956060.10384467,0
+AEP.US,D,20040618,000000,20.326,20.5325,20.2091,20.5266,1310174.4865367,0
+AEP.US,D,20040621,000000,20.4961,20.853,20.4666,20.5816,2144410.013647,0
+AEP.US,D,20040622,000000,20.5049,20.6622,20.3801,20.4362,2322484.0120713,0
+AEP.US,D,20040623,000000,20.3801,20.4666,20.2858,20.443,2514220.5608339,0
+AEP.US,D,20040624,000000,20.443,20.7104,20.4214,20.6219,1504242.7229668,0
+AEP.US,D,20040625,000000,20.5924,20.6956,20.5119,20.5738,1304422.5833638,0
+AEP.US,D,20040628,000000,20.6898,21.1094,20.6711,20.7605,2503034.1569978,0
+AEP.US,D,20040629,000000,20.8008,20.8834,20.3801,20.4892,1505019.9521893,0
+AEP.US,D,20040630,000000,20.4892,20.731,20.274,20.5924,1813608.4383673,0
+AEP.US,D,20040701,000000,20.5197,20.5816,20.2415,20.33,1550396.30329,0
+AEP.US,D,20040702,000000,20.4362,20.6288,20.3388,20.4007,1340936.0797701,0
+AEP.US,D,20040706,000000,20.3054,20.443,20.2798,20.326,1029402.4645355,0
+AEP.US,D,20040707,000000,20.326,20.3388,20.1049,20.1324,1200008.34814,0
+AEP.US,D,20040708,000000,20.0813,20.443,20.04,20.3497,1255788.7872755,0
+AEP.US,D,20040709,000000,20.3497,20.3497,20.0439,20.2287,1691793.0174745,0
+AEP.US,D,20040712,000000,20.1776,20.274,20.0989,20.2032,779237.40377587,0
+AEP.US,D,20040713,000000,20.1462,20.3388,20.0665,20.2287,1426401.7920901,0
+AEP.US,D,20040714,000000,20.1127,20.4588,20.0734,20.4066,2508626.3416001,0
+AEP.US,D,20040715,000000,20.387,20.5197,20.3122,20.3693,1353837.6779375,0
+AEP.US,D,20040716,000000,20.4823,20.5924,20.3693,20.5482,1499116.4689717,0
+AEP.US,D,20040719,000000,20.5482,20.6465,20.4007,20.5049,1082541.9520197,0
+AEP.US,D,20040720,000000,20.5668,20.6956,20.443,20.5924,1075702.5383248,0
+AEP.US,D,20040721,000000,20.6593,20.6593,20.1393,20.1393,1302715.5275583,0
+AEP.US,D,20040722,000000,20.0439,20.1265,19.7834,19.9437,1344510.9272673,0
+AEP.US,D,20040723,000000,19.8532,20.0144,19.5928,19.634,2096552.4294654,0
+AEP.US,D,20040726,000000,19.6969,19.8247,19.6389,19.6665,1454990.3989109,0
+AEP.US,D,20040727,000000,19.6665,19.7775,19.4806,19.5701,1115791.8995441,0
+AEP.US,D,20040728,000000,19.6821,19.8936,19.6262,19.7834,1512480.9457991,0
+AEP.US,D,20040729,000000,19.8247,20.274,19.8031,20.2651,2232983.6255413,0
+AEP.US,D,20040730,000000,19.7893,20.274,19.7893,20.0214,2733929.223081,0
+AEP.US,D,20040802,000000,20.0341,20.3202,19.9692,20.2219,1901398.7171448,0
+AEP.US,D,20040803,000000,20.2091,20.4715,20.0989,20.3625,1818271.8137024,0
+AEP.US,D,20040804,000000,20.2503,20.5738,20.1206,20.562,1978621.1200538,0
+AEP.US,D,20040805,000000,20.5197,20.6465,20.4007,20.5856,3034282.538374,0
+AEP.US,D,20040806,000000,20.4007,20.7674,20.4007,20.5924,2816593.2478634,0
+AEP.US,D,20040809,000000,20.5924,20.7162,20.2916,20.3388,1889431.0148232,0
+AEP.US,D,20040810,000000,20.3202,20.4066,20.2219,20.4007,1957184.242859,0
+AEP.US,D,20040811,000000,20.3939,20.6711,20.2091,20.6711,2206878.2864327,0
+AEP.US,D,20040812,000000,20.5924,20.6593,20.4823,20.4961,1058923.9498864,0
+AEP.US,D,20040813,000000,20.562,20.5738,20.3801,20.5049,1263248.7635696,0
+AEP.US,D,20040816,000000,20.4518,20.6956,20.3801,20.6838,1167848.9630849,0
+AEP.US,D,20040817,000000,20.6288,20.6956,20.5197,20.5325,1480000.0889714,0
+AEP.US,D,20040818,000000,20.5325,20.7674,20.5325,20.7556,862212.72717349,0
+AEP.US,D,20040819,000000,20.6593,20.7674,20.4764,20.5393,1137388.4953095,0
+AEP.US,D,20040820,000000,20.5393,20.8195,20.5325,20.7871,1288421.224148,0
+AEP.US,D,20040823,000000,20.8057,20.853,20.6524,20.6898,758105.72130201,0
+AEP.US,D,20040824,000000,20.7232,20.7507,20.615,20.7162,1604466.6346729,0
+AEP.US,D,20040825,000000,20.7507,20.8638,20.6898,20.8264,1059542.477854,0
+AEP.US,D,20040826,000000,20.8008,20.853,20.7556,20.7791,848384.35437034,0
+AEP.US,D,20040827,000000,20.8352,20.8903,20.7556,20.8057,699677.20930491,0
+AEP.US,D,20040830,000000,20.7605,20.9728,20.7458,20.8352,868738.80762168,0
+AEP.US,D,20040831,000000,20.8008,21.0653,20.8008,21.0653,1935271.2618997,0
+AEP.US,D,20040901,000000,21.0259,21.2186,20.9807,21.1567,1916627.9337167,0
+AEP.US,D,20040902,000000,21.2392,21.3031,21.1222,21.2815,1630102.991227,0
+AEP.US,D,20040903,000000,21.2815,21.2972,21.0653,21.1783,1638649.4607275,0
+AEP.US,D,20040907,000000,21.257,21.3739,21.2068,21.2894,2389920.8549131,0
+AEP.US,D,20040908,000000,21.2697,21.3071,21.0328,21.1567,1929056.4800668,0
+AEP.US,D,20040909,000000,21.1567,21.257,21.0515,21.1094,1810192.2921249,0
+AEP.US,D,20040910,000000,21.1429,21.2186,21.0062,21.1989,834401.34957527,0
+AEP.US,D,20040913,000000,21.1714,21.2255,20.7605,20.7605,2402345.3320002,0
+AEP.US,D,20040914,000000,20.853,20.9335,20.8057,20.8568,1342338.9581704,0
+AEP.US,D,20040915,000000,20.8568,21.0141,20.7389,20.9542,1464313.080318,0
+AEP.US,D,20040916,000000,21.0062,21.2068,20.9944,21.1094,955593.15592172,0
+AEP.US,D,20040917,000000,21.1665,21.2461,21.1094,21.137,1464933.6429172,0
+AEP.US,D,20040920,000000,21.0829,21.1871,21.0062,21.137,940363.93934971,0
+AEP.US,D,20040921,000000,21.1302,21.2186,21.0259,21.1783,964292.22278259,0
+AEP.US,D,20040922,000000,21.0751,21.1302,20.9197,21.02,1420649.8889172,0
+AEP.US,D,20040923,000000,20.9807,21.0957,20.8568,20.8765,1144536.1556725,0
+AEP.US,D,20040924,000000,20.6288,20.8981,20.5482,20.8352,1912275.856997,0
+AEP.US,D,20040927,000000,20.7556,20.853,20.6288,20.8195,1284223.7794201,0
+AEP.US,D,20040928,000000,20.7791,20.8903,20.6524,20.8126,1268064.7362651,0
+AEP.US,D,20040929,000000,20.7507,20.7791,20.3801,20.6593,1520714.0820528,0
+AEP.US,D,20040930,000000,20.5924,20.6219,20.387,20.5668,2059883.2837515,0
+AEP.US,D,20041001,000000,20.5738,20.8008,20.4961,20.7733,1369997.7384082,0
+AEP.US,D,20041004,000000,20.7556,20.7949,20.6524,20.7104,1076789.0315311,0
+AEP.US,D,20041005,000000,20.7232,20.9414,20.6789,20.7605,2621124.1676644,0
+AEP.US,D,20041006,000000,20.8008,20.9197,20.7674,20.853,1742600.8172912,0
+AEP.US,D,20041007,000000,20.8057,20.9197,20.7162,20.7232,958238.17683603,0
+AEP.US,D,20041008,000000,20.8195,20.8903,20.6593,20.8402,1848570.5282758,0
+AEP.US,D,20041011,000000,20.8057,20.8352,20.6789,20.7507,887223.43454976,0
+AEP.US,D,20041012,000000,20.6898,20.8057,20.6593,20.7605,1800866.5587706,0
+AEP.US,D,20041013,000000,20.7389,20.7605,20.3497,20.4961,1839558.1281682,0
+AEP.US,D,20041014,000000,20.4007,20.4961,20.3939,20.4588,1106155.8848901,0
+AEP.US,D,20041015,000000,20.4666,20.8402,20.4666,20.7458,1682467.2841202,0
+AEP.US,D,20041018,000000,20.6465,20.7104,20.5119,20.5452,2784742.1094763,0
+AEP.US,D,20041019,000000,20.5325,21.1783,20.2976,20.3427,1810816.923987,0
+AEP.US,D,20041020,000000,20.274,20.3497,20.1127,20.1894,2476153.6232983,0
+AEP.US,D,20041021,000000,20.4362,20.5482,20.3054,20.4007,2200193.5047298,0
+AEP.US,D,20041022,000000,20.4362,20.8008,20.4282,20.6524,1928276.1988971,0
+AEP.US,D,20041025,000000,20.7674,20.8903,20.6711,20.8008,1792631.3878854,0
+AEP.US,D,20041026,000000,20.8008,21.3071,20.6789,21.3071,2826228.2452015,0
+AEP.US,D,20041027,000000,21.1714,21.425,21.1714,21.4172,1986393.4122789,0
+AEP.US,D,20041028,000000,21.4172,21.4299,21.0957,21.1714,2408097.2351732,0
+AEP.US,D,20041029,000000,21.1429,21.2628,20.9944,21.1911,2317359.7927078,0
+AEP.US,D,20041101,000000,21.2461,21.3994,21.1911,21.3218,1778652.4523533,0
+AEP.US,D,20041102,000000,21.3218,21.3542,20.8195,20.853,2256913.9436056,0
+AEP.US,D,20041103,000000,21.2697,21.6648,21.1989,21.5853,2401103.1894863,0
+AEP.US,D,20041104,000000,21.5921,22.3372,21.5921,22.3117,2978810.3459065,0
+AEP.US,D,20041105,000000,22.2055,22.4089,21.8683,22.1151,2718081.4785414,0
+AEP.US,D,20041108,000000,22.1367,22.3057,21.9843,22.0954,1376214.5548726,0
+AEP.US,D,20041109,000000,22.1308,22.1711,21.9096,21.9961,1325866.5817687,0
+AEP.US,D,20041110,000000,22.0954,22.0954,21.8635,21.9912,1105848.6555377,0
+AEP.US,D,20041111,000000,22.0089,22.1986,21.8575,22.1367,1260451.1452948,0
+AEP.US,D,20041112,000000,22.1367,22.5299,22.0423,22.5299,1599961.9605927,0
+AEP.US,D,20041115,000000,22.3962,22.524,22.2399,22.2831,1406664.8494907,0
+AEP.US,D,20041116,000000,22.2831,22.4758,22.1986,22.2517,1302553.7743562,0
+AEP.US,D,20041117,000000,22.6969,22.6969,21.949,22.0089,1594829.6027032,0
+AEP.US,D,20041118,000000,22.0089,22.1799,21.9676,22.0011,2004103.8619316,0
+AEP.US,D,20041119,000000,22.0011,22.0011,21.713,21.8811,3281188.1195146,0
+AEP.US,D,20041122,000000,21.8507,22.3726,21.7838,22.3726,2988448.3951919,0
+AEP.US,D,20041123,000000,22.3834,22.6154,22.345,22.4149,2245725.505138,0
+AEP.US,D,20041124,000000,22.524,22.8022,22.5102,22.6547,2688713.6078667,0
+AEP.US,D,20041126,000000,22.6547,22.8661,22.6272,22.6616,739927.30641055,0
+AEP.US,D,20041129,000000,22.6616,22.7698,22.2881,22.2881,2386807.8687602,0
+AEP.US,D,20041130,000000,22.3019,22.3588,21.9676,21.9912,2775106.0948223,0
+AEP.US,D,20041201,000000,21.9912,21.9912,21.6373,21.8899,2619570.7265352,0
+AEP.US,D,20041202,000000,21.8811,21.9598,21.6826,21.8231,3051527.0574195,0
+AEP.US,D,20041203,000000,21.949,22.063,21.9037,21.9096,3172107.4570085,0
+AEP.US,D,20041206,000000,21.8899,22.0139,21.8635,21.9273,2559902.1066555,0
+AEP.US,D,20041207,000000,21.9755,22.1711,21.8811,22.0423,3463918.3720639,0
+AEP.US,D,20041208,000000,22.0423,22.1927,21.8635,21.8899,3595365.7383477,0
+AEP.US,D,20041209,000000,21.8172,21.8811,21.6226,21.773,3472146.4217389,0
+AEP.US,D,20041210,000000,21.8379,21.8753,21.659,21.7475,1910879.0824911,0
+AEP.US,D,20041213,000000,21.8811,22.0698,21.773,22.0423,1635852.8597684,0
+AEP.US,D,20041214,000000,22.0089,22.2055,21.9342,22.2055,1432768.1539677,0
+AEP.US,D,20041215,000000,22.1367,22.463,22.1308,22.4149,1518542.1129558,0
+AEP.US,D,20041216,000000,22.3019,22.463,22.1858,22.463,1971319.8450145,0
+AEP.US,D,20041217,000000,22.463,22.6861,22.2242,22.3962,2489358.3815551,0
+AEP.US,D,20041220,000000,22.3962,22.5829,22.3962,22.4197,1505642.5494199,0
+AEP.US,D,20041221,000000,22.4876,22.6488,22.4345,22.5771,1672055.0575594,0
+AEP.US,D,20041222,000000,22.5771,22.6921,22.524,22.6734,2572336.7568999,0
+AEP.US,D,20041223,000000,22.5889,22.6272,22.3726,22.4552,1557693.5090663,0
+AEP.US,D,20041227,000000,22.524,22.5377,22.2055,22.2674,1241804.7651647,0
+AEP.US,D,20041228,000000,22.2674,22.4424,22.1986,22.345,962278.9549405,0
+AEP.US,D,20041229,000000,22.3372,22.4758,22.2674,22.2674,1909013.3254307,0
+AEP.US,D,20041230,000000,22.2763,22.3372,22.2124,22.2517,1310951.7157592,0
+AEP.US,D,20041231,000000,22.2674,22.2674,22.1003,22.1003,838435.00646958,0
+AEP.US,D,20050103,000000,22.0139,22.0698,21.8507,21.8939,2410582.5375169,0
+AEP.US,D,20050104,000000,21.9096,22.1003,21.7966,21.8094,1515586.810742,0
+AEP.US,D,20050105,000000,21.7838,21.8683,21.5017,21.5548,1695832.7782633,0
+AEP.US,D,20050106,000000,21.6226,21.6295,21.3994,21.5616,2768113.0664512,0
+AEP.US,D,20050107,000000,21.6295,21.941,21.4299,21.4781,2184661.1280683,0
+AEP.US,D,20050110,000000,21.425,21.6826,21.367,21.5488,1721933.0307931,0
+AEP.US,D,20050111,000000,21.5616,21.6167,21.425,21.5488,1397964.765314,0
+AEP.US,D,20050112,000000,21.4968,21.6826,21.4024,21.6373,1738867.2685391,0
+AEP.US,D,20050113,000000,21.5921,21.9961,21.5921,21.831,2216664.8638157,0
+AEP.US,D,20050114,000000,21.8507,22.3313,21.8379,22.2438,2594245.6685964,0
+AEP.US,D,20050118,000000,22.2055,22.5102,22.1425,22.4031,2627495.6161206,0
+AEP.US,D,20050119,000000,22.3962,22.5535,22.3313,22.3658,1545417.5600767,0
+AEP.US,D,20050120,000000,22.3019,22.4089,22.1505,22.3313,1666772.1369409,0
+AEP.US,D,20050121,000000,22.1082,22.1249,21.6756,21.7061,5697979.3349699,0
+AEP.US,D,20050124,000000,21.7199,21.9843,21.5616,21.8094,2104640.0895689,0
+AEP.US,D,20050125,000000,21.8811,21.9037,21.5685,21.6098,2364430.9918251,0
+AEP.US,D,20050126,000000,21.4968,22.5889,21.4968,22.2055,4532774.3754836,0
+AEP.US,D,20050127,000000,22.1082,22.6969,22.0954,22.6969,4226368.0315598,0
+AEP.US,D,20050128,000000,22.6213,22.7766,22.3658,22.7766,2609003.8679824,0
+AEP.US,D,20050131,000000,22.8169,22.8464,22.5663,22.6861,2873774.5307677,0
+AEP.US,D,20050201,000000,22.7392,22.9358,22.6213,22.924,2070607.8262433,0
+AEP.US,D,20050202,000000,22.8464,22.9437,22.7186,22.9437,2768113.0664512,0
+AEP.US,D,20050203,000000,22.8601,22.924,22.751,22.924,1624975.7199161,0
+AEP.US,D,20050204,000000,22.924,23.0863,22.8022,22.9437,2269811.4725101,0
+AEP.US,D,20050207,000000,22.9122,22.9358,22.7137,22.7314,1486377.6413221,0
+AEP.US,D,20050208,000000,22.5663,22.6616,22.4699,22.5102,4191562.6082747,0
+AEP.US,D,20050209,000000,22.4876,22.5603,22.3372,22.345,1469283.6850054,0
+AEP.US,D,20050210,000000,22.4277,22.4503,22.2438,22.2881,1261690.2358617,0
+AEP.US,D,20050211,000000,22.2949,22.351,22.0551,22.236,1894561.3380813,0
+AEP.US,D,20050214,000000,22.2605,22.463,22.2399,22.3893,2860878.019179,0
+AEP.US,D,20050215,000000,22.3893,22.4503,22.2399,22.3019,1766685.7673475,0
+AEP.US,D,20050216,000000,22.236,22.2674,22.1082,22.1986,1397807.081375,0
+AEP.US,D,20050217,000000,22.2055,22.3726,22.0826,22.1505,1699089.2059351,0
+AEP.US,D,20050218,000000,22.1563,22.1563,21.5921,21.7061,2921320.816334,0
+AEP.US,D,20050222,000000,21.6442,21.6442,20.9237,21.0446,4674481.3709677,0
+AEP.US,D,20050223,000000,21.0446,21.4378,20.7556,20.9197,3441691.040542,0
+AEP.US,D,20050224,000000,21.0141,21.2186,20.9542,21.2127,2588494.7827392,0
+AEP.US,D,20050225,000000,21.2127,21.659,21.1606,21.5017,3098768.1482648,0
+AEP.US,D,20050228,000000,21.5252,21.6756,21.3218,21.4968,2632312.6061319,0
+AEP.US,D,20050301,000000,21.4968,21.7966,21.4447,21.6934,2933127.7827691,0
+AEP.US,D,20050302,000000,21.7533,21.9961,21.6373,21.8231,3347843.6638709,0
+AEP.US,D,20050303,000000,21.8231,21.9096,21.6934,21.8575,2048234.0012554,0
+AEP.US,D,20050304,000000,21.949,22.1367,21.9273,22.0423,2112563.9618386,0
+AEP.US,D,20050307,000000,22.1367,22.3185,22.0768,22.2399,1771499.7054116,0
+AEP.US,D,20050308,000000,22.2055,22.3834,22.0089,22.2881,2564721.1312982,0
+AEP.US,D,20050309,000000,22.2881,22.3185,21.6442,21.6756,3127660.9324907,0
+AEP.US,D,20050310,000000,21.7661,22.0139,21.6826,22.0139,2862278.8629478,0
+AEP.US,D,20050311,000000,21.9342,22.1367,21.5921,21.6029,2745119.69618,0
+AEP.US,D,20050314,000000,21.5616,22.0954,21.542,22.0423,2862120.161693,0
+AEP.US,D,20050315,000000,22.1082,22.2949,21.8172,21.8172,2527114.0204754,0
+AEP.US,D,20050316,000000,21.7533,21.9843,21.6167,21.7661,2140687.6553679,0
+AEP.US,D,20050317,000000,21.8034,21.949,21.5921,21.8231,1977379.9948555,0
+AEP.US,D,20050318,000000,21.8231,21.9804,21.5066,21.6029,3363224.4604876,0
+AEP.US,D,20050321,000000,21.6226,21.7602,21.5488,21.6167,1745398.435566,0
+AEP.US,D,20050322,000000,21.6226,21.7415,21.1498,21.1911,2914329.8225943,0
+AEP.US,D,20050323,000000,21.1911,21.2068,20.8568,21.137,4053890.2870007,0
+AEP.US,D,20050324,000000,21.2392,21.5853,21.2392,21.4909,2360239.6509916,0
+AEP.US,D,20050328,000000,21.5204,21.7475,21.4653,21.5066,1706708.9007997,0
+AEP.US,D,20050329,000000,21.4378,21.4378,21.0446,21.1302,3256783.7323171,0
+AEP.US,D,20050330,000000,21.2697,21.713,21.2392,21.5921,4469071.0813939,0
+AEP.US,D,20050331,000000,21.7357,21.9804,21.659,21.9185,2274159.4799669,0
+AEP.US,D,20050401,000000,22.1249,22.2291,21.8231,21.9676,2626872.0015744,0
+AEP.US,D,20050404,000000,22.0011,22.0011,21.7415,21.8575,2705806.5468675,0
+AEP.US,D,20050405,000000,21.8811,22.1151,21.8231,22.1151,3007713.3032897,0
+AEP.US,D,20050406,000000,22.1082,22.1858,22.0089,22.063,1674234.1478665,0
+AEP.US,D,20050407,000000,22.0089,22.2949,21.9538,22.1799,2237954.2302287,0
+AEP.US,D,20050408,000000,22.1799,22.3117,22.063,22.2242,2740461.4074236,0
+AEP.US,D,20050411,000000,22.1986,22.5102,22.1986,22.4552,1942109.6582789,0
+AEP.US,D,20050412,000000,22.3893,22.6861,22.1633,22.5889,3103586.1555918,0
+AEP.US,D,20050413,000000,22.524,22.5948,22.3185,22.4758,2532711.2916564,0
+AEP.US,D,20050414,000000,22.4149,22.5889,22.3244,22.345,2794991.5655193,0
+AEP.US,D,20050415,000000,22.3117,22.4149,21.9912,22.0011,2453155.1664484,0
+AEP.US,D,20050418,000000,21.8899,22.2881,21.8899,22.2438,2599994.519822,0
+AEP.US,D,20050419,000000,22.2438,22.4089,22.1003,22.3726,2358063.6126317,0
+AEP.US,D,20050420,000000,22.3117,22.3658,22.1249,22.2438,2666960.345478,0
+AEP.US,D,20050421,000000,22.524,22.5701,22.2674,22.4503,2649714.8091166,0
+AEP.US,D,20050422,000000,22.4699,22.6016,22.3588,22.5053,2507537.8137624,0
+AEP.US,D,20050425,000000,22.4808,22.6969,22.4552,22.6076,2062526.2700344,0
+AEP.US,D,20050426,000000,22.5771,22.6734,22.3893,22.4552,2090028.3836487,0
+AEP.US,D,20050427,000000,22.4277,22.8798,22.2517,22.7245,3217009.7389761,0
+AEP.US,D,20050428,000000,22.7186,22.8327,22.463,22.524,2177046.5197823,0
+AEP.US,D,20050429,000000,22.524,22.6969,22.4277,22.6665,2586475.4110027,0
+AEP.US,D,20050502,000000,22.6734,22.8798,22.6213,22.7638,1966654.435048,0
+AEP.US,D,20050503,000000,22.757,23.0725,22.642,22.9192,3683152.9651779,0
+AEP.US,D,20050504,000000,22.924,23.0518,22.642,22.8464,2999788.4137042,0
+AEP.US,D,20050505,000000,22.8022,22.9358,22.636,22.8601,1774919.9209169,0
+AEP.US,D,20050506,000000,22.642,22.7638,22.524,22.6616,2253956.6067603,0
+AEP.US,D,20050509,000000,22.6616,22.7392,22.2242,22.6272,3409214.2529773,0
+AEP.US,D,20050510,000000,22.524,22.6734,22.4345,22.636,2615220.6844468,0
+AEP.US,D,20050511,000000,22.6547,22.7392,22.4906,22.7137,2202369.5430896,0
+AEP.US,D,20050512,000000,22.7442,22.757,22.5053,22.5603,2232050.7470111,0
+AEP.US,D,20050513,000000,22.6016,22.6734,21.941,22.2124,2832914.0442204,0
+AEP.US,D,20050516,000000,22.1927,22.5299,22.1249,22.4503,1478757.9464574,0
+AEP.US,D,20050517,000000,22.4503,22.8091,22.4089,22.8022,1528172.0237154,0
+AEP.US,D,20050518,000000,22.9358,22.9958,22.7894,22.8169,2497907.9030028,0
+AEP.US,D,20050519,000000,22.8798,22.9899,22.6734,22.9771,2698662.9557674,0
+AEP.US,D,20050520,000000,23.0322,23.0322,22.7638,22.8798,1918180.3575303,0
+AEP.US,D,20050523,000000,22.9044,22.924,22.7442,22.9192,1137850.3566537,0
+AEP.US,D,20050524,000000,22.8395,22.9437,22.7245,22.8798,1637873.2488207,0
+AEP.US,D,20050525,000000,22.7894,22.929,22.642,22.8169,1835207.0687642,0
+AEP.US,D,20050526,000000,22.8169,22.9496,22.636,22.8022,2187451.6251329,0
+AEP.US,D,20050527,000000,22.8022,22.8277,22.6616,22.7894,1891144.1745231,0
+AEP.US,D,20050531,000000,22.8553,23.0214,22.7835,22.9693,2276958.1155574,0
+AEP.US,D,20050601,000000,22.9831,23.2651,22.8798,23.1305,2826696.2104403,0
+AEP.US,D,20050602,000000,23.1305,23.1305,22.9624,23.0518,1636785.7382985,0
+AEP.US,D,20050603,000000,23.0725,23.2219,22.9496,23.038,1625905.5464991,0
+AEP.US,D,20050606,000000,23.038,23.1678,22.9693,23.1177,1312035.1570183,0
+AEP.US,D,20050607,000000,23.276,23.3615,23.0135,23.038,2417420.9338961,0
+AEP.US,D,20050608,000000,23.0578,23.2573,22.9831,23.0518,1245689.8939615,0
+AEP.US,D,20050609,000000,23.0518,23.1364,22.8936,23.1305,1250514.0051829,0
+AEP.US,D,20050610,000000,23.162,23.2513,22.9496,22.9958,1739028.0044254,0
+AEP.US,D,20050613,000000,22.9437,23.1059,22.8798,23.046,2194135.3895202,0
+AEP.US,D,20050614,000000,23.1364,23.3054,23.0322,23.2907,1463222.5178488,0
+AEP.US,D,20050615,000000,23.2986,23.2986,23.0096,23.0931,1697851.132684,0
+AEP.US,D,20050616,000000,23.038,23.0725,22.7392,22.9899,2189470.9968694,0
+AEP.US,D,20050617,000000,23.0931,23.1305,22.9004,23.0214,2554622.2379843,0
+AEP.US,D,20050620,000000,23.0096,23.1059,22.8395,23.1059,1791854.1586628,0
+AEP.US,D,20050621,000000,23.0931,23.1236,22.9545,23.0272,1695363.7957088,0
+AEP.US,D,20050622,000000,23.1678,23.334,23.0656,23.2386,1614253.2120559,0
+AEP.US,D,20050623,000000,23.2455,23.4844,23.1118,23.4155,1500360.6461172,0
+AEP.US,D,20050624,000000,23.4087,23.4628,23.1944,23.214,2462944.7957786,0
+AEP.US,D,20050627,000000,22.751,23.4775,22.751,23.334,1956559.6109969,0
+AEP.US,D,20050628,000000,23.4087,23.5305,23.2986,23.5237,1547593.5984366,0
+AEP.US,D,20050629,000000,23.5964,23.7262,23.3939,23.5669,1557693.5090663,0
+AEP.US,D,20050630,000000,23.4775,23.8107,23.4775,23.7262,2296535.3395863,0
+AEP.US,D,20050701,000000,23.7949,23.8107,23.5541,23.7232,1512168.6298681,0
+AEP.US,D,20050705,000000,23.7232,23.9974,23.4558,23.9906,1476276.7133767,0
+AEP.US,D,20050706,000000,23.9287,24.0279,23.6967,23.7114,2282082.334921,0
+AEP.US,D,20050707,000000,23.3871,24.1144,23.3871,24.026,2858856.612811,0
+AEP.US,D,20050708,000000,24.0044,24.662,23.9483,24.5135,4205235.3317702,0
+AEP.US,D,20050711,000000,24.6541,25.0315,24.5833,25.0237,3684244.5449629,0
+AEP.US,D,20050712,000000,25.0237,25.1918,24.8507,25.0934,3464067.9174771,0
+AEP.US,D,20050713,000000,24.9117,25.2272,24.9117,25.0315,1696447.236968,0
+AEP.US,D,20050714,000000,25.0934,25.3167,24.7268,24.8674,1867989.0510498,0
+AEP.US,D,20050715,000000,24.8743,24.9638,24.7651,24.8969,1335036.6658155,0
+AEP.US,D,20050718,000000,24.8969,24.9883,24.829,24.8811,1588928.1541171,0
+AEP.US,D,20050719,000000,24.9037,25.0237,24.8222,24.9696,2228163.5835828,0
+AEP.US,D,20050720,000000,24.9037,25.1052,24.7003,25.0994,1475187.1682231,0
+AEP.US,D,20050721,000000,25.0994,25.0994,24.1007,24.7209,2236710.0530833,0
+AEP.US,D,20050722,000000,24.715,25.0079,24.6237,24.9548,1455296.6109475,0
+AEP.US,D,20050725,000000,24.8831,25.0934,24.8153,24.8153,1335662.3149933,0
+AEP.US,D,20050726,000000,24.9037,24.9411,24.6285,24.6541,2122508.2231607,0
+AEP.US,D,20050727,000000,24.6816,24.7593,24.5263,24.7268,1822464.1718516,0
+AEP.US,D,20050728,000000,24.6816,24.8811,24.5646,24.7839,1995556.3751155,0
+AEP.US,D,20050729,000000,25.2921,25.2921,24.8743,24.9037,5607084.2085653,0
+AEP.US,D,20050801,000000,24.8811,24.8909,24.4034,24.547,3606704.7395442,0
+AEP.US,D,20050802,000000,24.6423,24.8074,24.5715,24.715,6065611.8091655,0
+AEP.US,D,20050803,000000,24.715,25.1564,24.6482,25.0375,7174567.3469618,0
+AEP.US,D,20050804,000000,25.0375,25.2085,24.8811,24.8969,3227580.6667917,0
+AEP.US,D,20050805,000000,24.8969,24.8969,24.2196,24.5646,2694465.5110395,0
+AEP.US,D,20050808,000000,24.4565,24.4565,23.7733,23.8362,3316762.6334963,0
+AEP.US,D,20050809,000000,23.9748,24.1833,23.9552,24.1833,3028220.3539015,0
+AEP.US,D,20050810,000000,24.3091,24.486,24.0279,24.1675,1649991.5138711,0
+AEP.US,D,20050811,000000,24.1204,24.3415,24.0633,24.2727,1498180.5384943,0
+AEP.US,D,20050812,000000,24.2727,24.3169,23.9345,24.1488,1558470.7382887,0
+AEP.US,D,20050815,000000,24.1007,24.2245,23.966,24.1833,1350725.7091002,0
+AEP.US,D,20050816,000000,24.2245,24.2452,23.8588,23.8962,1439753.043813,0
+AEP.US,D,20050817,000000,23.7949,23.7999,23.4087,23.677,1657449.4555337,0
+AEP.US,D,20050818,000000,23.5237,23.7164,23.4558,23.6643,1643931.3640302,0
+AEP.US,D,20050819,000000,23.7822,23.8107,23.6643,23.6967,1854938.9247849,0
+AEP.US,D,20050822,000000,23.677,23.9345,23.6387,23.7409,2278511.5566867,0
+AEP.US,D,20050823,000000,23.7164,23.9031,23.6711,23.7999,1602602.9122441,0
+AEP.US,D,20050824,000000,23.8176,24.0711,23.735,23.7822,2029906.0409507,0
+AEP.US,D,20050825,000000,23.7733,23.9208,23.6967,23.8903,1682467.2841202,0
+AEP.US,D,20050826,000000,23.8107,23.9434,23.7114,23.7114,1197052.0286104,0
+AEP.US,D,20050829,000000,23.6563,23.852,23.4912,23.7999,2077753.4519748,0
+AEP.US,D,20050830,000000,23.7881,23.9208,23.5669,23.7999,1922531.4169343,0
+AEP.US,D,20050831,000000,23.8245,23.9906,23.6563,23.9287,3060227.1415961,0
+AEP.US,D,20050901,000000,23.9856,24.2924,23.8628,24.1341,5335474.1320851,0
+AEP.US,D,20050902,000000,24.2924,24.5538,24.2452,24.2727,2862738.6896607,0
+AEP.US,D,20050906,000000,24.5538,24.6423,24.432,24.432,3368818.6797214,0
+AEP.US,D,20050907,000000,24.4182,24.6423,24.3897,24.5833,5066509.0765191,0
+AEP.US,D,20050908,000000,24.486,24.6001,24.3631,24.4388,2120174.5008617,0
+AEP.US,D,20050909,000000,24.486,24.7711,24.4565,24.6482,2515933.7205337,0
+AEP.US,D,20050912,000000,24.7711,24.7789,24.4182,24.5135,1847326.3511304,0
+AEP.US,D,20050913,000000,24.5204,24.6816,24.4752,24.5833,3196651.2164618,0
+AEP.US,D,20050914,000000,24.5774,24.7789,24.5646,24.6954,3380316.3821727,0
+AEP.US,D,20050915,000000,24.7789,24.9548,24.6678,24.8743,4050163.8594587,0
+AEP.US,D,20050916,000000,24.9037,25.0994,24.7651,25.0315,4672155.7871946,0
+AEP.US,D,20050919,000000,25.0503,25.2528,24.8909,24.9548,3899599.0958588,0
+AEP.US,D,20050920,000000,25.0079,25.3167,24.9411,25.0375,7011725.6170566,0
+AEP.US,D,20050921,000000,25.0375,25.3314,24.8074,25.0994,6166296.5649002,0
+AEP.US,D,20050922,000000,25.1387,25.1829,24.8831,25.0728,3543619.9734222,0
+AEP.US,D,20050923,000000,25.0542,25.2212,24.9548,25.0866,2576998.0976036,0
+AEP.US,D,20050926,000000,25.0728,25.1505,24.9942,25.0591,1826503.9326403,0
+AEP.US,D,20050927,000000,25.0159,25.2272,24.4693,25.0375,3556675.1862658,0
+AEP.US,D,20050928,000000,25.0994,25.2528,24.9185,25.2212,2408562.1484646,0
+AEP.US,D,20050929,000000,25.1967,25.5821,25.0994,25.4719,1683394.0587559,0
+AEP.US,D,20050930,000000,25.4916,25.641,25.2921,25.5476,1948169.8081198,0
+AEP.US,D,20051003,000000,25.5869,25.8828,25.4405,25.8759,3355766.518825,0
+AEP.US,D,20051004,000000,26.162,26.2573,25.8583,25.9064,4674481.3709677,0
+AEP.US,D,20051005,000000,25.8297,25.934,25.2085,25.2154,2915568.9131611,0
+AEP.US,D,20051006,000000,25.1918,25.2871,24.3219,24.6482,3485662.478611,0
+AEP.US,D,20051007,000000,24.7789,25.0237,24.6748,24.7327,3664972.515655,0
+AEP.US,D,20051010,000000,24.7907,24.7966,24.3828,24.4437,2104791.6696135,0
+AEP.US,D,20051011,000000,24.5263,24.6894,24.4634,24.5204,2193204.5456215,0
+AEP.US,D,20051012,000000,24.3493,24.7789,24.0447,24.1557,2379815.8577047,0
+AEP.US,D,20051013,000000,23.9906,23.9974,23.3251,23.6711,3200536.3452586,0
+AEP.US,D,20051014,000000,23.8304,23.8696,23.452,23.6711,2312849.0147331,0
+AEP.US,D,20051017,000000,23.7999,24.2854,23.7114,24.0633,2335385.6102387,0
+AEP.US,D,20051018,000000,24.0633,24.1144,23.4558,23.6072,2680170.1903134,0
+AEP.US,D,20051019,000000,23.619,23.7822,23.2907,23.7547,3334947.1522821,0
+AEP.US,D,20051020,000000,23.7655,23.9129,22.9122,23.0725,2864917.7799678,0
+AEP.US,D,20051021,000000,23.1501,23.4392,23.038,23.3379,2425810.7367731,0
+AEP.US,D,20051024,000000,23.3467,23.9434,23.3379,23.9434,1513410.7723821,0
+AEP.US,D,20051025,000000,23.9434,24.026,23.5305,23.7999,1758444.4925679,0
+AEP.US,D,20051026,000000,23.5876,23.9434,23.2573,23.5964,2746517.4880017,0
+AEP.US,D,20051027,000000,23.908,23.9827,23.4558,23.561,2689338.2397287,0
+AEP.US,D,20051028,000000,23.7822,24.3966,23.7232,24.3897,3093948.1063064,0
+AEP.US,D,20051031,000000,24.4122,24.547,24.3219,24.432,3226801.4029377,0
+AEP.US,D,20051101,000000,24.432,24.432,23.8766,23.9434,3794094.2981657,0
+AEP.US,D,20051102,000000,23.8245,24.0958,23.6269,24.0368,2679707.3116535,0
+AEP.US,D,20051103,000000,24.0594,24.0889,23.7232,23.7596,4098331.7249397,0
+AEP.US,D,20051104,000000,23.9434,24.0771,23.7262,23.8304,3350643.3167772,0
+AEP.US,D,20051107,000000,23.9031,24.0447,23.677,23.8107,2168649.5956951,0
+AEP.US,D,20051108,000000,23.6004,23.8628,23.4558,23.7232,3029932.4962857,0
+AEP.US,D,20051109,000000,23.7409,23.8766,23.619,23.7822,2837879.5623291,0
+AEP.US,D,20051110,000000,23.7822,23.7822,23.2455,23.5109,2835239.6279935,0
+AEP.US,D,20051111,000000,23.4775,23.5708,23.334,23.4912,3333236.0272137,0
+AEP.US,D,20051114,000000,23.0774,23.5541,22.8936,23.038,4471713.050361,0
+AEP.US,D,20051115,000000,23.0518,23.2573,22.9004,23.0578,2928467.4593813,0
+AEP.US,D,20051116,000000,23.038,23.3615,23.038,23.3251,2371736.3361273,0
+AEP.US,D,20051117,000000,23.3939,23.5483,23.2986,23.4844,2254584.2905695,0
+AEP.US,D,20051118,000000,23.5237,23.5964,23.0578,23.4981,2002243.19145,0
+AEP.US,D,20051121,000000,23.4392,23.6131,23.4087,23.4775,1530971.6766216,0
+AEP.US,D,20051122,000000,23.3664,23.6269,23.3379,23.5541,2268719.892725,0
+AEP.US,D,20051123,000000,23.4981,23.8451,23.445,23.7478,1563445.4122392,0
+AEP.US,D,20051125,000000,23.7822,23.8451,23.6711,23.7596,508560.20582575,0
+AEP.US,D,20051128,000000,23.6643,23.9827,23.5876,23.9208,1979402.4185392,0
+AEP.US,D,20051129,000000,24.0368,24.2049,23.8903,23.9208,2859480.2273574,0
+AEP.US,D,20051130,000000,23.966,23.966,23.4912,23.5158,2556639.5750892,0
+AEP.US,D,20051201,000000,23.5964,23.7881,23.5237,23.6819,2535045.0139554,0
+AEP.US,D,20051202,000000,23.6967,23.7596,23.5158,23.6711,2195535.2159733,0
+AEP.US,D,20051205,000000,23.5109,23.619,23.2828,23.4706,2182022.2110484,0
+AEP.US,D,20051206,000000,23.5788,23.7881,23.4981,23.6072,2491692.1038542,0
+AEP.US,D,20051207,000000,23.5541,23.7232,23.272,23.3615,2284874.866617,0
+AEP.US,D,20051208,000000,23.3664,23.9345,23.3418,23.9208,3433923.8348956,0
+AEP.US,D,20051209,000000,23.9856,24.0711,23.8451,23.852,2362410.6027729,0
+AEP.US,D,20051212,000000,23.9827,24.0889,23.7999,23.8696,1952986.7981312,0
+AEP.US,D,20051213,000000,23.8362,24.1204,23.8067,24.1204,1970386.9664844,0
+AEP.US,D,20051214,000000,24.2324,24.432,24.1754,24.3366,1917403.1283078,0
+AEP.US,D,20051215,000000,24.3493,24.4034,23.9434,23.9906,2049164.8451541,0
+AEP.US,D,20051216,000000,24.0122,24.3091,24.0122,24.082,2054452.8523513,0
+AEP.US,D,20051219,000000,24.0122,24.1341,23.6563,23.8107,1735452.1396124,0
+AEP.US,D,20051220,000000,24.197,24.258,23.8304,23.8766,2297776.4647844,0
+AEP.US,D,20051221,000000,24.1675,24.1675,23.7164,23.7232,2500703.486646,0
+AEP.US,D,20051222,000000,23.7547,24.0535,23.7164,24.0044,1663047.7440304,0
+AEP.US,D,20051223,000000,24.0368,24.1007,23.9129,24.0279,1574011.2534761,0
+AEP.US,D,20051227,000000,24.0122,24.4034,23.9434,24.2854,2715285.8948981,0
+AEP.US,D,20051228,000000,24.258,24.3631,23.8362,23.9434,1603998.6694342,0
+AEP.US,D,20051229,000000,23.9591,24.1911,23.9483,24.0191,1347618.8268417,0
+AEP.US,D,20051230,000000,23.9434,23.9974,23.6819,23.8696,1598715.7488158,0
+AEP.US,D,20060103,000000,23.9856,24.0633,23.5876,24.0447,2921628.0456863,0
+AEP.US,D,20060104,000000,23.908,24.0711,23.7046,24.0044,3286001.0402628,0
+AEP.US,D,20060105,000000,23.9974,24.0711,23.8107,23.8696,1635075.6305459,0
+AEP.US,D,20060106,000000,24.0279,24.3169,23.852,24.2452,1794339.4610067,0
+AEP.US,D,20060109,000000,24.1754,24.1911,23.7949,23.8844,2862278.8629478,0
+AEP.US,D,20060110,000000,23.8107,23.9748,23.7547,23.8903,2589736.9252532,0
+AEP.US,D,20060111,000000,23.852,23.9748,23.7733,23.9345,1714008.1412075,0
+AEP.US,D,20060112,000000,23.8451,23.9208,23.7046,23.7596,1587526.2930325,0
+AEP.US,D,20060113,000000,23.7881,24.0122,23.7478,23.9287,1538587.3022234,0
+AEP.US,D,20060117,000000,23.7822,24.1144,23.7822,24.0594,1359742.1784709,0
+AEP.US,D,20060118,000000,24.1341,24.2452,23.9856,24.0633,1968059.3480797,0
+AEP.US,D,20060119,000000,24.0535,24.4506,23.9287,24.3966,2132759.7138352,0
+AEP.US,D,20060120,000000,24.426,24.4929,24.026,24.0535,2268408.5941098,0
+AEP.US,D,20060123,000000,24.0633,24.2452,24.0535,24.0889,1682004.4054601,0
+AEP.US,D,20060124,000000,24.1007,24.4506,24.0711,24.4182,2474133.2342461,0
+AEP.US,D,20060125,000000,24.4122,24.486,23.9434,24.0711,2515463.7206636,0
+AEP.US,D,20060126,000000,24.7651,24.7651,23.7822,23.8067,2713576.8044611,0
+AEP.US,D,20060127,000000,23.8176,24.141,23.8107,24.0368,2022904.8740538,0
+AEP.US,D,20060130,000000,24.0368,24.0633,23.8696,23.9591,1756117.8914791,0
+AEP.US,D,20060131,000000,24.026,24.0711,23.8176,24.0191,2070765.5101824,0
+AEP.US,D,20060201,000000,24.0191,24.0368,23.7164,23.7733,1430596.1848708,0
+AEP.US,D,20060202,000000,23.6485,23.6563,23.1678,23.276,2983159.370679,0
+AEP.US,D,20060203,000000,23.0725,23.3536,23.038,23.2357,2348273.9833016,0
+AEP.US,D,20060206,000000,23.1364,23.3664,23.1364,23.3124,1442558.8006136,0
+AEP.US,D,20060207,000000,23.4912,23.619,23.156,23.1748,3260824.5104216,0
+AEP.US,D,20060208,000000,23.0725,23.1364,22.8857,23.1364,2261263.9856939,0
+AEP.US,D,20060209,000000,23.1364,23.2573,22.9831,23.1177,2131050.6233982,0
+AEP.US,D,20060210,000000,23.0214,23.2907,23.0017,23.1894,1835675.0340028,0
+AEP.US,D,20060213,000000,23.1894,23.2513,23.0863,23.2219,917529.27033333,0
+AEP.US,D,20060214,000000,23.2219,23.2907,22.9122,23.0096,1831476.5719592,0
+AEP.US,D,20060215,000000,22.929,23.1501,22.8327,22.9004,2018866.1305807,0
+AEP.US,D,20060216,000000,22.8464,23.1816,22.8464,23.1816,1707791.3247432,0
+AEP.US,D,20060217,000000,23.1816,23.445,23.1364,23.4087,2910908.5897732,0
+AEP.US,D,20060221,000000,23.504,23.5788,23.2386,23.272,2118312.8130643,0
+AEP.US,D,20060222,000000,23.3251,23.452,23.2357,23.445,2880300.6112159,0
+AEP.US,D,20060223,000000,23.4234,23.4558,23.2386,23.3536,1774610.6569331,0
+AEP.US,D,20060224,000000,23.3162,23.5423,23.1364,23.4392,1671899.4082517,0
+AEP.US,D,20060227,000000,23.5237,23.6485,23.452,23.4558,2478794.5749497,0
+AEP.US,D,20060228,000000,23.7478,23.7547,23.4332,23.4912,4018774.582416,0
+AEP.US,D,20060301,000000,23.5876,23.5876,23.4234,23.5158,2281770.0189899,0
+AEP.US,D,20060302,000000,23.4775,23.5158,23.2386,23.3871,1445666.7001879,0
+AEP.US,D,20060303,000000,23.3379,23.5788,23.2828,23.4628,2251007.4084408,0
+AEP.US,D,20060306,000000,23.4628,23.4912,22.9122,22.929,2193204.5456215,0
+AEP.US,D,20060307,000000,22.929,23.1177,22.7894,23.0725,2132608.1337904,0
+AEP.US,D,20060308,000000,23.0725,23.1944,22.7245,23.1118,3281646.9289117,0
+AEP.US,D,20060309,000000,23.1118,23.1364,22.9004,22.9545,1333480.172739,0
+AEP.US,D,20060310,000000,22.8798,23.0135,22.636,22.7245,2922405.2749088,0
+AEP.US,D,20060313,000000,22.8395,23.0774,22.5771,22.7638,3144449.6940864,0
+AEP.US,D,20060314,000000,22.5377,22.9496,22.5377,22.8395,3151904.5838018,0
+AEP.US,D,20060315,000000,22.8857,23.0518,22.8327,23.0096,2687316.8333607,0
+AEP.US,D,20060316,000000,23.1,23.1678,23.0096,23.0863,2010320.678396,0
+AEP.US,D,20060317,000000,23.0863,23.1059,22.8327,22.8464,2581657.4036757,0
+AEP.US,D,20060320,000000,22.8219,22.9624,22.5299,22.636,2648470.6319712,0
+AEP.US,D,20060321,000000,22.5771,22.6547,22.4197,22.5102,2766406.0106458,0
+AEP.US,D,20060322,000000,22.4758,22.636,22.4277,22.5663,2386807.8687602,0
+AEP.US,D,20060323,000000,22.5701,22.5829,22.4424,22.5377,1827284.2138101,0
+AEP.US,D,20060324,000000,22.463,22.5102,22.236,22.3658,2395047.1089083,0
+AEP.US,D,20060327,000000,22.3658,22.3658,22.1367,22.1633,2308961.8513048,0
+AEP.US,D,20060328,000000,22.1563,22.1563,21.8683,21.8811,3409839.9021551,0
+AEP.US,D,20060329,000000,21.8575,22.3726,21.8575,22.2674,2355888.5915876,0
+AEP.US,D,20060330,000000,22.1425,22.2399,21.9185,22.0551,3384664.3896296,0
+AEP.US,D,20060331,000000,22.119,22.1986,21.8811,21.8939,2497280.2191935,0
+AEP.US,D,20060403,000000,21.8939,22.1927,21.8811,22.0089,2251779.5510847,0
+AEP.US,D,20060404,000000,22.0698,22.3057,21.8899,22.0954,2575441.6045271,0
+AEP.US,D,20060405,000000,22.0551,22.2674,21.9538,22.1927,2756298.9788059,0
+AEP.US,D,20060406,000000,22.1927,22.3313,21.8683,21.8939,2928936.4419356,0
+AEP.US,D,20060407,000000,21.8939,21.9096,21.6029,21.6934,2024461.3671303,0
+AEP.US,D,20060410,000000,21.6688,21.8811,21.4447,21.5204,2143794.5376265,0
+AEP.US,D,20060411,000000,21.5803,21.6511,21.3345,21.3994,2336622.666174,0
+AEP.US,D,20060412,000000,21.3739,21.4299,21.2068,21.2756,2889154.3100687,0
+AEP.US,D,20060413,000000,21.2628,21.2697,20.9984,21.0573,2007839.4453153,0
+AEP.US,D,20060417,000000,21.0446,21.1302,20.9542,21.02,1932316.9770016,0
+AEP.US,D,20060418,000000,21.02,21.3926,20.9876,21.3926,3466861.4664889,0
+AEP.US,D,20060419,000000,21.3071,21.8172,21.1871,21.3788,3558069.9261402,0
+AEP.US,D,20060420,000000,21.9538,21.9912,21.5754,21.6098,6134607.1797152,0
+AEP.US,D,20060421,000000,21.7415,21.8231,21.4909,21.5754,3233479.0634306,0
+AEP.US,D,20060424,000000,21.5548,21.6511,21.483,21.5488,2606520.6002702,0
+AEP.US,D,20060425,000000,21.5488,21.8172,21.3071,21.4653,6495865.1535074,0
+AEP.US,D,20060426,000000,21.5616,21.5685,21.2815,21.3876,2429387.6189018,0
+AEP.US,D,20060427,000000,21.1429,21.7357,21.1302,21.4909,5178694.5866523,0
+AEP.US,D,20060428,000000,21.5017,21.5803,21.3405,21.5332,4828777.6486882,0
+AEP.US,D,20060501,000000,21.5548,21.7287,21.2756,21.3405,4418414.8616219,0
+AEP.US,D,20060502,000000,21.483,21.599,21.4172,21.5252,6229385.4002851,0
+AEP.US,D,20060503,000000,21.7199,21.7533,21.2815,21.3297,6669887.1833542,0
+AEP.US,D,20060504,000000,21.2972,21.5204,21.2697,21.4299,4421213.4972124,0
+AEP.US,D,20060505,000000,21.6884,21.8467,21.5548,21.8231,4717990.9476923,0
+AEP.US,D,20060508,000000,21.7415,21.7533,21.3876,21.3876,4503410.5740718,0
+AEP.US,D,20060509,000000,21.3926,21.425,21.1606,21.2628,3674761.1276694,0
+AEP.US,D,20060510,000000,21.1606,21.3345,21.1302,21.2068,4047055.9598843,0
+AEP.US,D,20060511,000000,21.2392,21.3139,20.9807,21.02,3500268.0806367,0
+AEP.US,D,20060512,000000,21.02,21.1665,20.8981,20.967,3126886.7552154,0
+AEP.US,D,20060515,000000,20.8638,21.1714,20.8638,21.137,2892260.1750115,0
+AEP.US,D,20060516,000000,21.1989,21.2392,21.0898,21.1429,2567826.9962411,0
+AEP.US,D,20060517,000000,20.9944,21.1606,20.7674,20.7949,2870511.9992015,0
+AEP.US,D,20060518,000000,20.8706,21.0328,20.7791,20.8264,3523576.8187862,0
+AEP.US,D,20060519,000000,20.9807,21.3031,20.853,21.2392,7337873.9901585,0
+AEP.US,D,20060522,000000,21.2392,21.5252,21.2255,21.2461,5190039.6917432,0
+AEP.US,D,20060523,000000,21.4024,21.425,20.967,21.0062,2743560.1511563,0
+AEP.US,D,20060524,000000,21.0829,21.3473,20.8834,21.2756,2636973.9468355,0
+AEP.US,D,20060525,000000,21.5332,21.659,21.3139,21.6226,3607173.7220987,0
+AEP.US,D,20060526,000000,21.6993,21.7661,21.5616,21.7533,3091774.102578,0
+AEP.US,D,20060530,000000,21.6373,21.7533,21.5488,21.6511,2486093.8153575,0
+AEP.US,D,20060531,000000,21.6442,22.1799,21.6373,22.0551,4441881.2837105,0
+AEP.US,D,20060601,000000,22.1367,22.2291,21.9096,22.2242,3464996.7267443,0
+AEP.US,D,20060602,000000,22.2881,22.4876,22.119,22.463,4109516.0941443,0
+AEP.US,D,20060605,000000,22.3658,22.3893,22.1003,22.1082,3005842.4596507,0
+AEP.US,D,20060606,000000,22.1927,22.2124,21.8753,22.1367,3839931.493295,0
+AEP.US,D,20060607,000000,22.1249,22.2674,22.0768,22.1367,2097180.1132747,0
+AEP.US,D,20060608,000000,22.1367,22.4031,22.0954,22.2831,3576406.0249708,0
+AEP.US,D,20060609,000000,22.2949,22.5053,22.1986,22.463,3024803.1903434,0
+AEP.US,D,20060612,000000,22.5377,22.6488,22.3785,22.5603,2858856.612811,0
+AEP.US,D,20060613,000000,22.5663,22.6016,22.0886,22.1003,4080462.5740321,0
+AEP.US,D,20060614,000000,22.0295,22.0482,21.7357,21.9096,3004602.3517681,0
+AEP.US,D,20060615,000000,21.9037,22.2124,21.8467,22.1711,3000096.6603722,0
+AEP.US,D,20060616,000000,22.1082,22.1367,21.8379,21.9843,3821439.7451567,0
+AEP.US,D,20060619,000000,22.1003,22.1003,21.6442,21.8939,3181742.4543467,0
+AEP.US,D,20060620,000000,21.8507,22.0423,21.7061,21.9342,3401757.3286305,0
+AEP.US,D,20060621,000000,21.9273,22.0139,21.8379,21.9037,2139903.3049353,0
+AEP.US,D,20060622,000000,21.8467,21.8811,21.5685,21.8379,2134004.9082963,0
+AEP.US,D,20060623,000000,21.7287,21.9342,21.6442,21.8172,2464188.972924,0
+AEP.US,D,20060626,000000,21.7838,21.9755,21.7789,21.8575,1444423.5403581,0
+AEP.US,D,20060627,000000,21.7907,22.0011,21.659,21.6993,2105102.9682288,0
+AEP.US,D,20060628,000000,21.6884,21.8683,21.6226,21.7966,2561921.478392,0
+AEP.US,D,20060629,000000,21.8379,21.9804,21.6373,21.8978,3387929.973143,0
+AEP.US,D,20060630,000000,21.9843,22.0482,21.8899,22.0423,2239041.7407507,0
+AEP.US,D,20060703,000000,22.0423,22.3019,21.949,22.2674,1509836.9422005,0
+AEP.US,D,20060705,000000,22.1927,22.3117,22.1425,22.2055,2131514.519374,0
+AEP.US,D,20060706,000000,22.2172,22.2605,22.0768,22.1367,2552444.1649929,0
+AEP.US,D,20060707,000000,22.1367,22.3588,22.1082,22.3244,3425998.9453101,0
+AEP.US,D,20060710,000000,22.345,22.5171,22.2831,22.4552,2063772.4818113,0
+AEP.US,D,20060711,000000,22.4031,22.5948,22.3726,22.5102,1982352.6341744,0
+AEP.US,D,20060712,000000,22.5102,22.5466,22.3962,22.4277,1856805.699161,0
+AEP.US,D,20060713,000000,22.3658,22.5663,22.2438,22.345,2541413.4104644,0
+AEP.US,D,20060714,000000,22.3019,22.345,22.0698,22.2517,1862090.6544109,0
+AEP.US,D,20060717,000000,22.1858,22.4503,22.1563,22.4089,2903918.6133493,0
+AEP.US,D,20060718,000000,22.4089,22.5701,22.3658,22.5535,2159328.9489194,0
+AEP.US,D,20060719,000000,22.5889,22.8464,22.5535,22.7442,3588217.060669,0
+AEP.US,D,20060720,000000,22.6921,22.8395,22.5829,22.642,3000566.6602424,0
+AEP.US,D,20060721,000000,22.7766,22.872,22.5948,22.7245,3197742.7962468,0
+AEP.US,D,20060724,000000,22.7245,22.9192,22.6616,22.8553,2034405.6284523,0
+AEP.US,D,20060725,000000,22.7943,22.9958,22.7698,22.9693,3334947.1522821,0
+AEP.US,D,20060726,000000,22.8395,23.2357,22.8277,23.2081,3642598.6906672,0
+AEP.US,D,20060727,000000,23.2386,23.3939,23.038,23.0931,3417608.1251173,0
+AEP.US,D,20060728,000000,23.2513,23.4706,23.1748,23.4155,2984715.8637555,0
+AEP.US,D,20060731,000000,23.4775,23.4775,23.1678,23.2455,2937321.1582341,0
+AEP.US,D,20060801,000000,23.2455,23.4912,23.1059,23.4332,2463722.025001,0
+AEP.US,D,20060802,000000,23.4558,23.7164,23.4018,23.7114,3334168.9057439,0
+AEP.US,D,20060803,000000,23.7046,23.8696,23.6819,23.7999,4247652.3113941,0
+AEP.US,D,20060804,000000,23.9031,24.0044,23.6072,23.8176,3789899.9053851,0
+AEP.US,D,20060807,000000,23.735,23.908,23.4912,23.5305,3772500.7543475,0
+AEP.US,D,20060808,000000,23.3811,23.6387,23.3615,23.504,2304766.4412084,0
+AEP.US,D,20060809,000000,23.5423,23.6328,23.4558,23.4628,1702511.456072,0
+AEP.US,D,20060810,000000,23.5158,23.5237,23.3054,23.4981,2209831.5540152,0
+AEP.US,D,20060811,000000,23.4981,23.5237,23.2986,23.3733,1549459.3554969,0
+AEP.US,D,20060814,000000,23.4981,23.5158,23.2907,23.3379,1631348.1856881,0
+AEP.US,D,20060815,000000,23.4558,23.5964,23.4087,23.5541,1990588.8223752,0
+AEP.US,D,20060816,000000,23.5541,23.6131,23.272,23.3124,2658105.6293094,0
+AEP.US,D,20060817,000000,23.3054,23.334,23.0656,23.2357,2020576.2383334,0
+AEP.US,D,20060818,000000,23.2651,23.5423,23.1944,23.4283,2553534.7274621,0
+AEP.US,D,20060821,000000,23.4087,23.5876,23.3615,23.4558,2158867.0875751,0
+AEP.US,D,20060822,000000,23.5876,23.5876,23.4558,23.4844,1432924.8205911,0
+AEP.US,D,20060823,000000,23.4392,23.4775,23.1442,23.2386,1092325.4774554,0
+AEP.US,D,20060824,000000,23.2986,23.2986,23.1442,23.2455,1887879.6083254,0
+AEP.US,D,20060825,000000,23.162,23.2513,23.0863,23.1177,1514188.0016045,0
+AEP.US,D,20060828,000000,23.1364,23.4018,23.1,23.3379,1402313.7900867,0
+AEP.US,D,20060829,000000,23.3251,23.5158,23.1816,23.4775,2198331.8169323,0
+AEP.US,D,20060830,000000,23.445,23.452,23.2003,23.2455,1619232.9725849,0
+AEP.US,D,20060831,000000,23.3124,23.5237,23.2573,23.4775,1870163.0547782,0
+AEP.US,D,20060901,000000,23.5876,23.7114,23.5237,23.6387,2989535.905714,0
+AEP.US,D,20060905,000000,23.6004,23.6387,23.1442,23.2513,2211536.5751892,0
+AEP.US,D,20060906,000000,23.1364,23.2219,22.9358,23.156,2552913.1475473,0
+AEP.US,D,20060907,000000,23.162,23.1678,23.0214,23.0725,1208090.9216646,0
+AEP.US,D,20060908,000000,23.0578,23.1678,22.9771,23.1118,2573111.951491,0
+AEP.US,D,20060911,000000,23.1118,23.2573,23.0135,23.2081,2269811.4725101,0
+AEP.US,D,20060912,000000,23.156,23.2455,23.0135,23.2003,4730112.26469,0
+AEP.US,D,20060913,000000,23.2297,23.4912,23.038,23.452,3060700.1934135,0
+AEP.US,D,20060914,000000,23.452,23.6328,23.2219,23.3124,1811590.0839466,0
+AEP.US,D,20060915,000000,23.3939,23.7478,23.334,23.4844,2710930.7662311,0
+AEP.US,D,20060918,000000,23.4912,23.6004,23.2907,23.3811,1636940.3702904,0
+AEP.US,D,20060919,000000,23.4558,23.7114,23.3664,23.5423,2951773.1455836,0
+AEP.US,D,20060920,000000,23.5708,23.6131,23.4332,23.4844,2180308.0340328,0
+AEP.US,D,20060921,000000,23.445,23.4558,23.2081,23.2907,2372199.2147873,0
+AEP.US,D,20060922,000000,23.2357,23.3536,23.2297,23.2573,1688524.382014,0
+AEP.US,D,20060925,000000,23.3811,23.7478,23.2651,23.5708,3797205.2496872,0
+AEP.US,D,20060926,000000,23.5788,23.6387,23.4332,23.6328,2330716.1310092,0
+AEP.US,D,20060927,000000,23.5305,23.8107,23.4775,23.7733,2282082.334921,0
+AEP.US,D,20060928,000000,23.7232,23.8245,23.561,23.7409,2169740.1581644,0
+AEP.US,D,20060929,000000,23.6908,23.7655,23.3733,23.4087,3215769.6310936,0
+AEP.US,D,20061002,000000,23.5237,23.9483,23.4844,23.6908,3078721.9416816,0
+AEP.US,D,20061003,000000,23.6967,23.9345,23.619,23.852,3544244.6052842,0
+AEP.US,D,20061004,000000,23.7733,24.1272,23.7596,24.0447,2370493.1762975,0
+AEP.US,D,20061005,000000,23.9434,24.0594,23.7999,23.9827,2293425.4053804,0
+AEP.US,D,20061006,000000,24.0368,24.1007,23.8766,23.9827,3043919.5703437,0
+AEP.US,D,20061009,000000,23.908,24.026,23.8107,24.0044,2369717.9817065,0
+AEP.US,D,20061010,000000,24.7966,25.351,24.7268,25.2969,14782178.53533,0
+AEP.US,D,20061011,000000,25.3059,25.6715,25.2154,25.5948,6220844.0173634,0
+AEP.US,D,20061012,000000,25.5948,26.0312,25.5319,25.9998,6154648.2997199,0
+AEP.US,D,20061013,000000,25.8976,25.9683,25.5948,25.7462,3047645.9978856,0
+AEP.US,D,20061016,000000,25.7462,25.8976,25.5869,25.6764,5992737.4137133,0
+AEP.US,D,20061017,000000,25.7324,26.1403,25.6971,26.1148,4283240.0504804,0
+AEP.US,D,20061018,000000,26.1826,26.5178,26.1403,26.51,4201969.7482567,0
+AEP.US,D,20061019,000000,26.454,26.5306,26.3783,26.4696,2531775.361179,0
+AEP.US,D,20061020,000000,26.4814,26.6062,26.3282,26.6062,3685174.3715459,0
+AEP.US,D,20061023,000000,26.5483,26.8304,26.447,26.8117,3108865.0069474,0
+AEP.US,D,20061024,000000,26.7223,26.8069,26.5846,26.7989,5196566.7895071,0
+AEP.US,D,20061025,000000,26.7095,26.9337,26.6387,26.8894,4202901.6094712,0
+AEP.US,D,20061026,000000,26.6318,26.741,26.3723,26.4333,3499961.8686,0
+AEP.US,D,20061027,000000,26.4402,26.454,26.3282,26.3723,2212779.7350188,0
+AEP.US,D,20061030,000000,26.4874,26.5306,26.3556,26.4264,1539831.4793688,0
+AEP.US,D,20061031,000000,26.4814,26.7223,26.3851,26.6643,3724795.7675265,0
+AEP.US,D,20061101,000000,26.8069,27.0142,26.6692,26.9681,5641266.0173042,0
+AEP.US,D,20061102,000000,26.9681,26.9681,26.3625,26.3989,4543343.2686677,0
+AEP.US,D,20061103,000000,26.3989,26.4137,26.1826,26.3478,3139942.9853747,0
+AEP.US,D,20061106,000000,26.3851,26.7783,26.3478,26.6387,4538372.6639803,0
+AEP.US,D,20061107,000000,26.7714,26.7714,26.566,26.5778,3283047.7726805,0
+AEP.US,D,20061108,000000,26.335,26.7665,26.2976,26.5483,2778369.6437043,0
+AEP.US,D,20061109,000000,26.4746,26.734,26.454,26.5778,3281802.5782193,0
+AEP.US,D,20061110,000000,26.6643,26.7292,26.5846,26.6947,1124957.9143279,0
+AEP.US,D,20061113,000000,26.5994,26.7292,26.566,26.6643,1654962.1185585,0
+AEP.US,D,20061114,000000,26.7223,26.7538,26.3723,26.626,2207031.901109,0
+AEP.US,D,20061115,000000,26.6062,26.6643,26.4578,26.4696,2519190.1482056,0
+AEP.US,D,20061116,000000,26.5994,26.7989,26.566,26.6574,2972443.9840289,0
+AEP.US,D,20061117,000000,26.5926,26.8442,26.4696,26.6515,2698815.5531278,0
+AEP.US,D,20061120,000000,26.6889,26.7783,26.6122,26.6387,1589704.3660238,0
+AEP.US,D,20061121,000000,26.5729,26.8393,26.4942,26.8069,2313156.2440855,0
+AEP.US,D,20061122,000000,26.7488,26.9199,26.7026,26.7292,910690.8739541,0
+AEP.US,D,20061124,000000,26.6387,26.851,26.6318,26.7714,2739365.7583756,0
+AEP.US,D,20061127,000000,26.7783,26.7842,26.3556,26.4942,1927815.3548686,0
+AEP.US,D,20061128,000000,26.447,26.8069,26.3684,26.6692,1716652.1448062,0
+AEP.US,D,20061129,000000,26.6731,26.9621,26.626,26.9533,2138352.9157532,0
+AEP.US,D,20061130,000000,26.857,26.9985,26.5729,26.7154,3326554.2974579,0
+AEP.US,D,20061201,000000,26.7783,27.1214,26.734,27.0496,3653941.7611266,0
+AEP.US,D,20061204,000000,27.1096,27.2678,27.0496,27.2109,2428608.3550478,0
+AEP.US,D,20061205,000000,27.2796,27.4644,27.1302,27.4232,2361790.0401737,0
+AEP.US,D,20061206,000000,27.4232,27.4232,26.9847,27.1214,2370186.964261,0
+AEP.US,D,20061207,000000,27.2059,27.2423,26.7783,26.8304,1804907.336875,0
+AEP.US,D,20061208,000000,26.9199,27.03,26.7989,26.9621,1839870.4440992,0
+AEP.US,D,20061211,000000,26.9464,27.1636,26.9464,27.1568,1996957.2188843,0
+AEP.US,D,20061212,000000,27.1017,27.3789,27.0368,27.3573,2184811.6907973,0
+AEP.US,D,20061213,000000,27.3789,27.4644,27.2187,27.3091,1702820.7200558,0
+AEP.US,D,20061214,000000,27.3917,27.4999,27.2757,27.3721,1426866.7053816,0
+AEP.US,D,20061215,000000,27.4094,27.4762,27.2295,27.314,2479576.8907509,0
+AEP.US,D,20061218,000000,27.314,27.3455,26.9621,27.1145,1696605.9382229,0
+AEP.US,D,20061219,000000,27.0703,27.662,26.9916,27.6079,3336811.8920268,0
+AEP.US,D,20061220,000000,27.5804,27.6355,27.4881,27.5382,1756742.5233412,0
+AEP.US,D,20061221,000000,27.6207,27.7456,27.4232,27.4919,1850121.9347737,0
+AEP.US,D,20061222,000000,27.5382,27.5736,27.3721,27.3917,726873.11088269,0
+AEP.US,D,20061226,000000,27.2954,27.6561,26.8894,27.6286,800835.01685694,0
+AEP.US,D,20061227,000000,27.6286,27.7583,27.4999,27.6207,1129935.6402255,0
+AEP.US,D,20061228,000000,27.544,27.6679,27.4408,27.4684,1606641.655717,0
+AEP.US,D,20061229,000000,27.4162,27.5313,27.3091,27.4035,1610369.1005747,0
+AEP.US,D,20070103,000000,27.3455,27.7377,27.3199,27.5804,2453776.7463632,0
+AEP.US,D,20070104,000000,27.5519,27.6876,27.4035,27.5736,1930455.2892042,0
+AEP.US,D,20070105,000000,27.5736,27.5736,27.03,27.0565,2001928.8408875,0
+AEP.US,D,20070108,000000,27.03,27.1518,26.8167,27.0368,2822343.1164047,0
+AEP.US,D,20070109,000000,27.1568,27.4035,27.023,27.2954,3931613.0047635,0
+AEP.US,D,20070110,000000,27.1302,27.3721,27.03,27.2423,2215891.7038562,0
+AEP.US,D,20070111,000000,27.3455,27.662,27.2472,27.4919,3082917.3517779,0
+AEP.US,D,20070112,000000,27.1263,27.9824,26.8638,26.9395,4461767.7717232,0
+AEP.US,D,20070116,000000,26.9277,27.26,26.9277,27.1017,2430312.3589061,0
+AEP.US,D,20070117,000000,27.0949,27.1145,26.8698,27.0751,2545920.1191762,0
+AEP.US,D,20070118,000000,27.139,27.2295,26.9681,26.9847,1637873.2488207,0
+AEP.US,D,20070119,000000,26.9847,27.0949,26.8992,26.9916,1833961.8743029,0
+AEP.US,D,20070122,000000,26.9681,27.2,26.8953,27.1931,5178227.6387294,0
+AEP.US,D,20070123,000000,27.2109,27.5656,27.147,27.4232,2941052.6723547,0
+AEP.US,D,20070124,000000,27.3523,27.7583,27.3523,27.7456,2062375.7073054,0
+AEP.US,D,20070125,000000,27.7456,27.834,27.5519,27.6413,1876380.8885583,0
+AEP.US,D,20070126,000000,27.6758,27.8979,27.5736,27.841,2048853.5465388,0
+AEP.US,D,20070129,000000,27.9313,28.0591,27.7042,27.9137,5061229.2078479,0
+AEP.US,D,20070130,000000,28.2272,28.2548,28.009,28.1643,3861532.1583232,0
+AEP.US,D,20070131,000000,28.0936,28.2066,27.8566,28.0139,5042273.5637339,0
+AEP.US,D,20070201,000000,28.0808,28.2125,27.9824,28.122,5303159.0977224,0
+AEP.US,D,20070202,000000,28.1643,28.5438,28.122,28.4877,3252590.3568523,0
+AEP.US,D,20070205,000000,28.3836,28.8062,28.3471,28.7413,2352471.4280295,0
+AEP.US,D,20070206,000000,28.9438,29.2584,28.8563,28.9939,3138701.8601765,0
+AEP.US,D,20070207,000000,28.7413,28.9684,28.6902,28.9615,2878127.6248033,0
+AEP.US,D,20070208,000000,28.9684,29.1974,28.814,29.1561,3013462.1545154,0
+AEP.US,D,20070209,000000,29.1738,29.626,29.107,29.2515,3605307.9650383,0
+AEP.US,D,20070212,000000,29.3154,29.5581,29.225,29.3931,2774228.151342,0
+AEP.US,D,20070213,000000,29.4952,29.5257,29.2052,29.4618,3718279.8602357,0
+AEP.US,D,20070214,000000,29.4618,29.8108,29.4383,29.5709,3508050.5460192,0
+AEP.US,D,20070215,000000,29.5926,29.5926,29.2692,29.4177,2292339.9294898,0
+AEP.US,D,20070216,000000,29.337,29.5533,29.1974,29.5317,2034563.3123914,0
+AEP.US,D,20070220,000000,29.4884,29.6152,29.3528,29.5709,2144410.013647,0
+AEP.US,D,20070221,000000,29.51,29.5208,29.2407,29.4117,2990468.7842441,0
+AEP.US,D,20070222,000000,29.3852,29.5581,29.2338,29.2937,2708603.1478264,0
+AEP.US,D,20070223,000000,29.3292,29.5994,29.2761,29.4441,3335409.0136265,0
+AEP.US,D,20070226,000000,29.6683,30.0909,29.6466,29.746,5016722.6617017,0
+AEP.US,D,20070227,000000,29.7017,29.7105,28.7679,28.9438,3778253.6748361,0
+AEP.US,D,20070228,000000,28.9478,29.225,28.7984,28.8966,5309528.5115472,0
+AEP.US,D,20070301,000000,28.4799,29.4235,28.3373,29.2623,3998013.2028702,0
+AEP.US,D,20070302,000000,29.2052,29.342,28.8642,28.8779,2904853.5265109,0
+AEP.US,D,20070305,000000,28.8779,28.931,28.4966,28.5084,4421995.8130136,0
+AEP.US,D,20070306,000000,28.7679,29.2819,28.5624,29.1738,4396665.6684962,0
+AEP.US,D,20070307,000000,29.2515,29.4235,29.0323,29.0716,3676517.0146302,0
+AEP.US,D,20070308,000000,29.1738,29.3223,28.9792,29.0529,3042826.9732429,0
+AEP.US,D,20070309,000000,29.7282,29.7282,28.9989,29.0588,2721653.2740914,0
+AEP.US,D,20070312,000000,29.0588,29.7105,28.9615,29.6811,2228398.5835179,0
+AEP.US,D,20070313,000000,29.4491,29.6732,29.1011,29.1365,2787072.7798281,0
+AEP.US,D,20070314,000000,29.2407,29.3989,28.9025,29.3528,3317475.7718275,0
+AEP.US,D,20070315,000000,29.2407,29.9012,29.1365,29.8295,3564603.1277986,0
+AEP.US,D,20070316,000000,29.9012,29.9621,29.5385,29.5847,3957249.3613176,0
+AEP.US,D,20070319,000000,29.5847,29.9543,29.5257,29.8639,2850156.5286345,0
+AEP.US,D,20070320,000000,29.7017,30.4418,29.6368,30.4163,2830277.1618319,0
+AEP.US,D,20070321,000000,30.3357,31.0867,30.1381,30.9167,5938819.6796909,0
+AEP.US,D,20070322,000000,31.4661,31.4731,30.7849,31.1378,3403690.2285294,0
+AEP.US,D,20070323,000000,31.0336,31.7601,30.9107,31.6391,4419818.757338,0
+AEP.US,D,20070326,000000,31.5202,31.7719,31.417,31.7286,3469040.5567961,0
+AEP.US,D,20070327,000000,31.6117,31.6254,31.303,31.4897,2728958.6183936,0
+AEP.US,D,20070328,000000,31.4779,31.6824,31.2017,31.4238,3135826.9259058,0
+AEP.US,D,20070329,000000,31.645,31.645,31.2814,31.5576,3105446.8260734,0
+AEP.US,D,20070330,000000,31.6578,31.8348,30.9235,31.3737,3545330.0811749,0
+AEP.US,D,20070402,000000,31.3678,32.0569,31.3678,32.0569,3251037.9330387,0
+AEP.US,D,20070403,000000,32.0628,32.1326,31.7601,31.7876,4040063.948829,0
+AEP.US,D,20070404,000000,31.7876,31.8564,31.3295,31.4062,4881824.5604405,0
+AEP.US,D,20070405,000000,30.9619,31.5005,30.9579,31.4317,2943157.4986131,0
+AEP.US,D,20070409,000000,31.4897,31.934,31.4317,31.9026,2542443.9513053,0
+AEP.US,D,20070410,000000,31.6756,31.9085,31.6254,31.7797,3680204.7841742,0
+AEP.US,D,20070411,000000,31.6952,31.7719,31.3147,31.3885,3990235.8240663,0
+AEP.US,D,20070412,000000,31.4406,31.4661,30.9442,31.2814,3732097.0425657,0
+AEP.US,D,20070413,000000,31.8082,31.8082,31.0916,31.3147,1803778.1164078,0
+AEP.US,D,20070416,000000,31.536,31.6756,31.4022,31.5634,2327852.3872116,0
+AEP.US,D,20070417,000000,31.5919,31.9026,31.5634,31.8495,2635992.23715,0
+AEP.US,D,20070418,000000,31.5811,32.2063,31.5694,32.0313,3740954.8106815,0
+AEP.US,D,20070419,000000,32.0313,32.1788,31.8907,32.1031,3748601.9730711,0
+AEP.US,D,20070420,000000,32.282,32.687,32.1581,32.398,4416304.9487849,0
+AEP.US,D,20070423,000000,32.3115,32.6231,32.3115,32.5671,2542425.639622,0
+AEP.US,D,20070424,000000,32.5739,32.8541,32.457,32.7922,3770545.4735025,0
+AEP.US,D,20070425,000000,32.9504,32.9751,32.5966,32.6358,11701609.148271,0
+AEP.US,D,20070426,000000,31.8495,32.8473,31.8495,32.34,5602729.0798984,0
+AEP.US,D,20070427,000000,32.1867,32.4235,31.8633,32.4029,3573918.6879956,0
+AEP.US,D,20070430,000000,32.4029,32.4944,32.2771,32.3193,6017686.0648297,0
+AEP.US,D,20070501,000000,32.1788,32.6486,32.1788,32.6015,3362601.8632571,0
+AEP.US,D,20070502,000000,32.5189,32.8227,32.3596,32.5789,3070750.2555721,0
+AEP.US,D,20070503,000000,32.6015,32.7764,32.398,32.5857,5296758.1471098,0
+AEP.US,D,20070504,000000,32.7067,32.7499,32.3734,32.4343,1946928.6829217,0
+AEP.US,D,20070507,000000,32.4796,32.6015,32.4433,32.5189,4450582.3852029,0
+AEP.US,D,20070508,000000,32.2771,32.2771,31.9458,32.0628,4166388.1130649,0
+AEP.US,D,20070509,000000,32.0628,32.1405,31.6323,31.8132,3437883.2277413,0
+AEP.US,D,20070510,000000,31.7531,31.7649,31.3678,31.3678,3031416.7599448,0
+AEP.US,D,20070511,000000,31.417,31.5005,31.3147,31.4839,2604339.4753316,0
+AEP.US,D,20070514,000000,31.4524,31.703,31.4524,31.6391,3906759.9813264,0
+AEP.US,D,20070515,000000,31.6578,32.1581,31.5271,31.819,3750971.3014208,0
+AEP.US,D,20070516,000000,31.8849,32.0884,31.879,32.05,2283173.914706,0
+AEP.US,D,20070517,000000,32.0195,32.0195,31.6824,31.7286,2108809.0494561,0
+AEP.US,D,20070518,000000,31.7876,31.825,31.4779,31.6254,2210109.2812112,0
+AEP.US,D,20070521,000000,31.6637,32.0058,31.5919,31.9852,2143794.5376265,0
+AEP.US,D,20070522,000000,31.879,31.9734,31.417,31.4593,3721064.2534059,0
+AEP.US,D,20070523,000000,32.0058,32.3902,31.4465,31.4731,4783151.0379164,0
+AEP.US,D,20070524,000000,31.4406,31.5752,30.436,30.4861,9762447.6709963,0
+AEP.US,D,20070525,000000,30.6473,30.8458,30.0801,30.4085,4137024.3116531,0
+AEP.US,D,20070529,000000,30.5716,30.8154,30.4085,30.4645,3384240.1689676,0
+AEP.US,D,20070530,000000,30.7378,30.7937,30.2473,30.7909,7326528.8850676,0
+AEP.US,D,20070531,000000,31.2724,31.3423,30.6218,30.6542,3108245.461664,0
+AEP.US,D,20070601,000000,30.6542,30.8666,30.3701,30.609,3477653.1518194,0
+AEP.US,D,20070604,000000,30.609,30.8852,29.9897,30.2295,4202755.1160052,0
+AEP.US,D,20070605,000000,30.1774,30.1824,29.798,29.9543,5054703.1273997,0
+AEP.US,D,20070606,000000,29.8865,29.8865,29.3223,29.4618,3591367.6875042,0
+AEP.US,D,20070607,000000,29.4177,29.4618,28.4877,28.6391,6350688.0940468,0
+AEP.US,D,20070608,000000,28.646,29.0244,28.5015,28.9025,4471845.3014067,0
+AEP.US,D,20070611,000000,28.8642,29.4117,28.8278,28.9851,4655370.0775461,0
+AEP.US,D,20070612,000000,28.7492,29.2112,28.5438,28.7167,4534331.8858758,0
+AEP.US,D,20070613,000000,29.0185,29.2623,28.7679,29.1778,4639365.6663831,0
+AEP.US,D,20070614,000000,29.0893,29.3989,28.9792,29.1129,2994503.4584542,0
+AEP.US,D,20070615,000000,29.218,29.919,29.218,29.7774,4604563.2950451,0
+AEP.US,D,20070618,000000,29.6074,29.6604,29.1503,29.1974,2397005.4417005,0
+AEP.US,D,20070619,000000,29.1011,29.4383,29.0057,29.3292,2128717.9184149,0
+AEP.US,D,20070620,000000,29.3292,29.4952,28.2931,28.2931,3048613.4651508,0
+AEP.US,D,20070621,000000,28.2931,28.82,28.0749,28.6175,2779260.8122894,0
+AEP.US,D,20070622,000000,28.5575,28.5575,27.9255,27.9894,3279785.2411143,0
+AEP.US,D,20070625,000000,28.2312,28.814,28.0591,28.4966,4458353.6601122,0
+AEP.US,D,20070626,000000,28.7355,29.218,28.2931,28.2931,4614972.4696586,0
+AEP.US,D,20070627,000000,28.0139,28.82,27.9638,28.7355,4961316.5947571,0
+AEP.US,D,20070628,000000,28.7748,29.1129,28.6106,28.6744,3442154.9365179,0
+AEP.US,D,20070629,000000,28.8966,29.4177,28.6253,28.9851,5085468.7898961,0
+AEP.US,D,20070702,000000,29.2584,29.5709,29.1738,29.4952,2809202.4490394,0
+AEP.US,D,20070703,000000,29.4952,29.8423,29.3655,29.6202,1754097.5024269,0
+AEP.US,D,20070705,000000,29.6202,29.8757,29.1689,29.4383,3659846.2616599,0
+AEP.US,D,20070706,000000,29.3655,29.4491,28.7748,29.2515,2840363.8473571,0
+AEP.US,D,20070709,000000,29.2407,29.3085,28.8278,28.8278,3651713.8396642,0
+AEP.US,D,20070710,000000,28.814,29.0716,28.646,28.7217,4235069.1330521,0
+AEP.US,D,20070711,000000,28.6784,28.9939,28.6391,28.9242,4088700.7968644,0
+AEP.US,D,20070712,000000,28.936,29.6949,28.9242,29.6418,3398028.866457,0
+AEP.US,D,20070713,000000,29.5169,30.0496,29.3478,29.8423,3776534.4112419,0
+AEP.US,D,20070716,000000,29.6418,29.746,29.1011,29.1503,3875360.5311264,0
+AEP.US,D,20070717,000000,29.2623,29.6418,29.1503,29.5169,3342400.0073661,0
+AEP.US,D,20070718,000000,29.5994,29.8423,29.3724,29.7833,4321147.2694454,0
+AEP.US,D,20070719,000000,29.8039,30.2748,29.6869,30.1381,3860906.5091454,0
+AEP.US,D,20070720,000000,30.5716,30.609,29.6949,29.7332,4461767.7717232,0
+AEP.US,D,20070723,000000,30.2158,30.2345,29.7332,29.857,2537841.6149145,0
+AEP.US,D,20070724,000000,30.1598,30.1774,28.9792,29.0529,3564604.1451143,0
+AEP.US,D,20070725,000000,29.5385,29.5533,28.5438,28.9792,6148994.0588576,0
+AEP.US,D,20070726,000000,28.814,29.0588,27.7829,28.0591,7016753.1914253,0
+AEP.US,D,20070727,000000,27.9313,28.3698,27.7947,27.7947,5915047.0455657,0
+AEP.US,D,20070730,000000,27.5893,28.4966,27.5126,28.354,5335474.1320851,0
+AEP.US,D,20070731,000000,28.9438,29.3783,27.8212,27.9894,7160273.0435515,0
+AEP.US,D,20070801,000000,27.9962,29.4177,27.9824,29.3528,5554945.7597656,0
+AEP.US,D,20070802,000000,29.3586,29.8639,29.1738,29.6202,3149887.2466968,0
+AEP.US,D,20070803,000000,29.6074,29.7332,28.2616,28.3432,4948580.8190546,0
+AEP.US,D,20070806,000000,29.4952,29.8295,27.3248,29.8039,5357388.1303602,0
+AEP.US,D,20070807,000000,29.5317,30.898,29.3989,30.723,6017599.5929921,0
+AEP.US,D,20070808,000000,30.7909,31.2568,30.3436,30.7937,6123571.3386081,0
+AEP.US,D,20070809,000000,28.9939,31.2077,28.9939,30.2295,5376809.7050813,0
+AEP.US,D,20070810,000000,30.0566,30.5255,29.1561,30.1824,4905381.5236295,0
+AEP.US,D,20070813,000000,29.8639,30.3062,28.9242,29.7165,4510404.6197586,0
+AEP.US,D,20070814,000000,29.5847,30.1824,28.8495,29.1129,4224815.6077462,0
+AEP.US,D,20070815,000000,28.8445,29.3783,28.2312,28.298,4421058.8652205,0
+AEP.US,D,20070816,000000,27.9441,29.0775,27.427,28.6253,7522622.5971285,0
+AEP.US,D,20070817,000000,30.1322,30.3495,28.7355,29.9062,5898571.6172167,0
+AEP.US,D,20070820,000000,29.8934,30.2473,29.4383,29.798,3171328.1931544,0
+AEP.US,D,20070821,000000,29.919,30.4645,29.5385,30.1381,3194635.9139882,0
+AEP.US,D,20070822,000000,30.1774,31.4238,29.626,30.0152,3035368.0142646,0
+AEP.US,D,20070823,000000,30.2345,30.3062,29.6152,29.7596,2428136.3205462,0
+AEP.US,D,20070824,000000,29.6949,30.0989,29.4491,30.0989,1604780.9852354,0
+AEP.US,D,20070827,000000,29.8108,29.8423,28.931,29.0057,4085715.9924942,0
+AEP.US,D,20070828,000000,28.7748,29.3852,28.7049,28.8642,4791375.0183284,0
+AEP.US,D,20070829,000000,29.0942,29.2623,28.2312,28.7413,6781450.0962569,0
+AEP.US,D,20070830,000000,28.3432,29.0127,28.2213,28.6106,5176674.1976001,0
+AEP.US,D,20070831,000000,28.9163,28.9615,28.2734,28.6253,2999630.729765,0
+AEP.US,D,20070904,000000,28.3884,29.4884,28.3884,29.3852,2807113.8998328,0
+AEP.US,D,20070905,000000,29.218,29.2623,28.8445,29.047,2912303.3296476,0
+AEP.US,D,20070906,000000,28.9163,29.3783,28.9163,29.225,1382262.4969247,0
+AEP.US,D,20070907,000000,28.8779,29.1837,28.4799,28.6744,3344729.6604021,0
+AEP.US,D,20070910,000000,28.6057,28.8829,28.354,28.7275,3462358.8270402,0
+AEP.US,D,20070911,000000,28.7049,29.1621,28.7049,29.1561,2607764.7774157,0
+AEP.US,D,20070912,000000,29.218,29.4235,29.1011,29.2692,2985176.7077841,0
+AEP.US,D,20070913,000000,29.5385,29.5994,29.0057,29.107,2120639.4141532,0
+AEP.US,D,20070914,000000,28.8779,29.2407,28.8779,29.0185,2260483.7045242,0
+AEP.US,D,20070917,000000,28.931,29.0893,28.7924,28.936,2004416.1778627,0
+AEP.US,D,20070918,000000,29.0185,29.5709,28.8829,29.3989,3401040.1210363,0
+AEP.US,D,20070919,000000,29.6811,30.1057,29.5208,29.9307,2731597.5354134,0
+AEP.US,D,20070920,000000,29.9621,29.9858,29.4235,29.4569,1981880.5996728,0
+AEP.US,D,20070921,000000,29.6555,30.1125,29.4569,29.6466,2635807.0856861,0
+AEP.US,D,20070924,000000,29.6074,29.8295,29.4569,29.5847,2154977.8895153,0
+AEP.US,D,20070925,000000,29.4952,30.0212,29.4235,29.6683,4496231.3769209,0
+AEP.US,D,20070926,000000,29.8865,30.2158,29.7528,30.0428,2803074.139044,0
+AEP.US,D,20070927,000000,30.1824,30.2109,29.7528,29.9248,2335062.1038346,0
+AEP.US,D,20070928,000000,29.9543,30.2295,29.6555,29.6555,3266733.0802178,0
+AEP.US,D,20071001,000000,30.0074,30.3122,29.746,30.261,2946026.3289894,0
+AEP.US,D,20071002,000000,30.261,30.3623,29.9671,30.0752,1879175.4548858,0
+AEP.US,D,20071003,000000,30.0152,30.6257,29.8423,30.5137,3646794.1007635,0
+AEP.US,D,20071004,000000,30.5255,31.2912,30.5255,30.9107,3471683.5430789,0
+AEP.US,D,20071005,000000,31.0601,31.3079,30.7997,30.8734,2042333.5699851,0
+AEP.US,D,20071008,000000,30.9894,31.2017,30.6965,30.7014,1753323.3251516,0
+AEP.US,D,20071009,000000,30.6679,31.1939,30.6679,31.1378,2905317.4224866,0
+AEP.US,D,20071010,000000,30.8852,31.0336,30.5932,30.5932,2859787.4567097,0
+AEP.US,D,20071011,000000,30.6021,31.1761,30.5884,30.8331,4343058.2157733,0
+AEP.US,D,20071012,000000,30.8213,31.3423,30.7937,31.0503,2607140.1455536,0
+AEP.US,D,20071015,000000,30.9952,31.1624,30.2876,30.5195,2284411.9879571,0
+AEP.US,D,20071016,000000,30.5137,30.723,30.3436,30.4596,1938070.9148059,0
+AEP.US,D,20071017,000000,30.5392,30.7633,30.0212,30.261,3954917.6736501,0
+AEP.US,D,20071018,000000,30.1882,30.377,30.0713,30.1824,2173624.2696454,0
+AEP.US,D,20071019,000000,30.03,30.1961,29.3655,29.3655,4019388.0238049,0
+AEP.US,D,20071022,000000,29.107,29.8039,28.9939,29.7646,2325742.4743746,0
+AEP.US,D,20071023,000000,29.5926,29.9248,29.4323,29.7902,1428108.8478956,0
+AEP.US,D,20071024,000000,29.9248,30.0212,29.337,29.9307,3003048.9106389,0
+AEP.US,D,20071025,000000,30.03,30.6218,29.7646,30.377,4598190.8292731,0
+AEP.US,D,20071026,000000,30.6218,30.7378,30.377,30.6827,2883249.8095354,0
+AEP.US,D,20071029,000000,30.723,31.0965,30.6965,30.8852,4164678.0053123,0
+AEP.US,D,20071030,000000,30.8458,31.2646,30.8154,30.9579,3214833.7006162,0
+AEP.US,D,20071031,000000,31.0425,31.1889,30.7633,31.0258,3597849.00606,0
+AEP.US,D,20071101,000000,30.8213,31.0336,30.319,30.4301,3122755.4360104,0
+AEP.US,D,20071102,000000,30.436,30.6257,30.2473,30.5323,3320649.7969247,0
+AEP.US,D,20071105,000000,31.0425,31.0425,30.3436,30.7082,3047436.430844,0
+AEP.US,D,20071106,000000,30.723,30.7564,30.4989,30.7564,2896023.2259201,0
+AEP.US,D,20071107,000000,29.8865,30.5638,29.7774,29.7833,2896459.6543709,0
+AEP.US,D,20071108,000000,29.798,30.3436,29.7105,30.145,3770467.1401907,0
+AEP.US,D,20071109,000000,29.7165,30.261,29.7165,29.8511,3055897.4458226,0
+AEP.US,D,20071112,000000,29.857,30.0428,29.4569,29.5533,3014423.5178862,0
+AEP.US,D,20071113,000000,29.74,29.7646,29.1896,29.746,2584766.3205658,0
+AEP.US,D,20071114,000000,29.8688,30.0015,29.631,29.7705,2752464.7157959,0
+AEP.US,D,20071115,000000,29.5926,30.0152,29.5926,29.7596,2498062.5349947,0
+AEP.US,D,20071116,000000,29.9711,30.1774,29.4736,29.8688,2755683.5027854,0
+AEP.US,D,20071119,000000,29.626,30.0566,29.626,29.9062,2080760.6372913,0
+AEP.US,D,20071120,000000,30.0152,30.6218,29.9621,30.436,5390018.5326011,0
+AEP.US,D,20071121,000000,30.2295,30.436,29.9858,29.9858,2657635.6294393,0
+AEP.US,D,20071123,000000,30.2403,30.2403,29.7596,29.8934,1145005.1382269,0
+AEP.US,D,20071126,000000,29.8363,30.2403,29.6152,29.6368,4344497.7175401,0
+AEP.US,D,20071127,000000,29.8511,30.2669,29.5847,29.9248,4056716.390116,0
+AEP.US,D,20071128,000000,30.0909,30.6473,30.0654,30.5579,3892457.5393902,0
+AEP.US,D,20071129,000000,30.3957,30.7152,30.2551,30.5716,3346880.2658687,0
+AEP.US,D,20071130,000000,30.8852,30.8852,30.4085,30.6827,4341705.185844,0
+AEP.US,D,20071203,000000,30.5392,30.8931,30.5195,30.7505,1949878.8985569,0
+AEP.US,D,20071204,000000,30.5392,31.3944,30.5392,31.1476,2549766.5899751,0
+AEP.US,D,20071205,000000,31.2814,31.7649,31.1761,31.7355,2678770.3638603,0
+AEP.US,D,20071206,000000,31.7237,31.7355,31.298,31.6637,1824698.1972084,0
+AEP.US,D,20071207,000000,31.6637,31.8132,31.3826,31.645,1619933.9031271,0
+AEP.US,D,20071210,000000,31.65,31.8495,31.5153,31.6391,1953247.2309596,0
+AEP.US,D,20071211,000000,31.6254,31.8495,30.8154,30.8803,2768832.3086768,0
+AEP.US,D,20071212,000000,31.6254,31.6254,30.3396,30.6611,5037645.7944496,0
+AEP.US,D,20071213,000000,30.4488,31.1162,30.4488,31.0258,2711686.6318232,0
+AEP.US,D,20071214,000000,30.723,31.0916,30.3957,30.491,3102034.749094,0
+AEP.US,D,20071217,000000,30.2994,30.4536,29.8108,29.9621,3505043.3607027,0
+AEP.US,D,20071218,000000,30.1125,30.4714,30.0015,30.3396,2395668.688823,0
+AEP.US,D,20071219,000000,30.4792,30.4792,29.9396,30.0713,2977711.6449113,0
+AEP.US,D,20071220,000000,30.3396,30.4301,30.03,30.3122,2826285.2148828,0
+AEP.US,D,20071221,000000,30.55,30.7633,30.3819,30.6021,4129171.6514849,0
+AEP.US,D,20071224,000000,30.7426,31.0336,30.5441,30.8931,919165.11403726,0
+AEP.US,D,20071226,000000,30.84,30.8803,30.4536,30.5441,1913826.2461791,0
+AEP.US,D,20071227,000000,30.4536,30.5638,29.9621,29.9966,2733265.933221,0
+AEP.US,D,20071228,000000,30.0212,30.3062,30.0212,30.1726,2691446.1179342,0
+AEP.US,D,20071231,000000,30.0212,30.2237,29.8363,29.9671,1384911.587102,0
+AEP.US,D,20080102,000000,29.8039,30.1175,29.6418,29.798,4242991.9880062,0
+AEP.US,D,20080103,000000,29.8363,30.2876,29.7833,29.8865,3110260.7641375,0
+AEP.US,D,20080104,000000,29.8295,30.1882,29.5709,29.7902,5510913.2827526,0
+AEP.US,D,20080107,000000,29.913,30.7014,29.7646,30.6611,4899700.8325582,0
+AEP.US,D,20080108,000000,30.7378,31.0601,30.5638,30.6415,5376666.2635625,0
+AEP.US,D,20080109,000000,30.7909,31.1418,30.6335,31.015,4924646.4317274,0
+AEP.US,D,20080110,000000,30.9039,31.2381,30.7082,31.0425,5199363.3904662,0
+AEP.US,D,20080111,000000,30.7378,31.1821,30.5834,30.8666,3992803.5289847,0
+AEP.US,D,20080114,000000,31.1378,31.2381,30.8262,31.0189,2287989.8874015,0
+AEP.US,D,20080115,000000,30.6965,31.3079,30.6965,30.8586,4173592.7431091,0
+AEP.US,D,20080116,000000,30.7849,31.6047,30.7849,31.2253,6202439.7583785,0
+AEP.US,D,20080117,000000,31.2724,31.2724,29.6949,29.7105,6110382.8574031,0
+AEP.US,D,20080118,000000,29.9671,29.9897,28.6175,28.8445,6973187.6623351,0
+AEP.US,D,20080122,000000,27.5126,28.4799,26.7095,27.4487,9598704.5993488,0
+AEP.US,D,20080123,000000,27.0427,28.5624,26.8442,28.4966,9879815.3874901,0
+AEP.US,D,20080124,000000,28.7275,28.7275,27.3248,27.427,9228896.0867933,0
+AEP.US,D,20080125,000000,27.6826,27.7829,26.5365,26.5994,6435438.6334042,0
+AEP.US,D,20080128,000000,26.8393,27.2109,26.1826,27.1754,5157695.1552242,0
+AEP.US,D,20080129,000000,27.7947,28.1712,26.8953,27.4999,5639974.0263191,0
+AEP.US,D,20080130,000000,27.6826,27.8921,27.0427,27.0751,5457603.9035404,0
+AEP.US,D,20080131,000000,26.7154,27.723,26.6446,27.4999,6165250.7643233,0
+AEP.US,D,20080201,000000,27.5598,28.3225,27.4644,28.2931,5212171.3955859,0
+AEP.US,D,20080204,000000,28.2066,29.0127,28.1506,28.8966,9649064.7802415,0
+AEP.US,D,20080205,000000,28.4523,28.814,27.8724,27.9373,5779646.3903307,0
+AEP.US,D,20080206,000000,27.9137,28.4081,27.834,28.0936,5644556.0163953,0
+AEP.US,D,20080207,000000,27.8212,28.1437,27.7042,28.1082,4573589.0828228,0
+AEP.US,D,20080208,000000,27.9137,28.0395,27.6355,27.7789,4407342.3971483,0
+AEP.US,D,20080211,000000,27.7583,28.0876,27.5185,27.952,6039224.6735981,0
+AEP.US,D,20080212,000000,28.1791,28.4593,27.9894,28.2459,5862126.2809648,0
+AEP.US,D,20080213,000000,28.5084,28.6744,28.0591,28.2272,4166537.6584782,0
+AEP.US,D,20080214,000000,28.3059,28.5575,27.5519,27.6994,5633408.2705572,0
+AEP.US,D,20080215,000000,27.6413,27.8212,27.3858,27.7377,18470182.061938,0
+AEP.US,D,20080219,000000,28.0021,28.0021,27.3199,27.4566,5378734.4664543,0
+AEP.US,D,20080220,000000,27.2678,27.3396,26.9395,27.1931,5375089.4241713,0
+AEP.US,D,20080221,000000,27.2,27.3523,26.6446,26.6947,3863543.3915338,0
+AEP.US,D,20080222,000000,26.8442,27.2245,26.5778,27.2245,3235506.573693,0
+AEP.US,D,20080225,000000,27.1843,27.6679,27.023,27.5804,5042768.9964975,0
+AEP.US,D,20080226,000000,27.4999,27.5962,27.03,27.5962,3918502.8568702,0
+AEP.US,D,20080227,000000,27.4821,27.6079,27.1017,27.2245,2736390.109847,0
+AEP.US,D,20080228,000000,27.2,27.2,26.6889,27.0496,2558090.2673292,0
+AEP.US,D,20080229,000000,26.8117,26.9681,26.222,26.335,5227667.1488808,0
+AEP.US,D,20080303,000000,26.4264,26.7095,26.1826,26.5178,5553909.1150304,0
+AEP.US,D,20080304,000000,26.4618,27.2245,26.3911,27.1715,5460433.058603,0
+AEP.US,D,20080305,000000,27.1715,27.3523,26.6181,26.9621,3901832.1039,0
+AEP.US,D,20080306,000000,26.8834,26.913,26.4618,26.5178,3908656.2578589,0
+AEP.US,D,20080307,000000,26.2859,26.3684,25.925,26.1541,4926050.3274434,0
+AEP.US,D,20080310,000000,26.1207,26.2278,25.6332,25.932,3641308.7343135,0
+AEP.US,D,20080311,000000,26.4618,26.9681,26.1698,26.9395,3801098.51701,0
+AEP.US,D,20080312,000000,27.0496,27.2059,26.335,26.3684,2942359.9230758,0
+AEP.US,D,20080313,000000,26.046,26.2278,25.7462,26.1403,4293774.3549295,0
+AEP.US,D,20080314,000000,26.1463,26.3232,25.3884,25.8907,5239420.197582,0
+AEP.US,D,20080317,000000,25.3245,26.3084,25.3245,26.0528,4346729.7082655,0
+AEP.US,D,20080318,000000,26.5365,26.5365,25.7462,26.1345,5098696.9464148,0
+AEP.US,D,20080319,000000,26.3478,26.5846,25.7786,25.9192,5173681.254704,0
+AEP.US,D,20080320,000000,25.9487,26.3409,25.7187,26.2809,4478394.7801169,0
+AEP.US,D,20080324,000000,26.4402,26.4814,25.6597,25.9556,2911636.9878403,0
+AEP.US,D,20080325,000000,25.9123,26.1914,25.8583,25.9064,3015035.9419594,0
+AEP.US,D,20080326,000000,26.5178,26.8746,26.0716,26.6889,6353415.5175358,0
+AEP.US,D,20080327,000000,26.9051,27.0142,26.5778,26.5846,3561864.5138365,0
+AEP.US,D,20080328,000000,26.741,26.9464,26.2917,26.3684,2081955.9832814,0
+AEP.US,D,20080331,000000,26.3989,26.8638,26.2652,26.7921,2543746.1154477,0
+AEP.US,D,20080401,000000,26.7842,27.4684,26.7842,27.4644,2891254.0497484,0
+AEP.US,D,20080402,000000,27.4762,28.1044,27.4762,27.8212,8857438.5054293,0
+AEP.US,D,20080403,000000,27.7122,27.9255,27.4035,27.4919,2496004.5052601,0
+AEP.US,D,20080404,000000,27.4644,28.0287,27.3917,27.6079,2484389.8114991,0
+AEP.US,D,20080407,000000,27.7583,27.9962,27.3789,27.5804,2334542.2554934,0
+AEP.US,D,20080408,000000,27.5804,27.9255,27.4821,27.717,2805206.4328273,0
+AEP.US,D,20080409,000000,27.7829,27.8626,27.4999,27.5962,2537505.9007214,0
+AEP.US,D,20080410,000000,27.6934,28.2459,27.3858,27.9824,5781233.4028793,0
+AEP.US,D,20080411,000000,27.7122,28.6057,27.7122,28.4268,4964792.7626279,0
+AEP.US,D,20080414,000000,28.3619,28.472,28.0287,28.1044,3317890.8366478,0
+AEP.US,D,20080415,000000,28.1574,28.4002,27.952,28.2213,3842127.8779696,0
+AEP.US,D,20080416,000000,28.5084,28.814,28.009,28.7748,11709996.916517,0
+AEP.US,D,20080417,000000,28.7984,28.8701,28.3884,28.5693,5934327.2133995,0
+AEP.US,D,20080418,000000,28.8347,29.0057,28.5987,28.7492,3388942.2023006,0
+AEP.US,D,20080421,000000,28.646,28.7984,28.24,28.5575,4335568.7373228,0
+AEP.US,D,20080422,000000,28.4907,28.5212,28.1082,28.3225,5384970.6119177,0
+AEP.US,D,20080423,000000,28.4907,28.8406,28.1889,28.761,10408195.955805,0
+AEP.US,D,20080424,000000,29.2819,29.5709,28.2066,28.2548,5937851.19511,0
+AEP.US,D,20080425,000000,28.5438,28.7355,28.2676,28.4966,3123098.2714135,0
+AEP.US,D,20080428,000000,28.416,28.6843,28.2616,28.3373,3245157.848083,0
+AEP.US,D,20080429,000000,28.936,28.9546,28.416,28.7492,6376691.7015817,0
+AEP.US,D,20080430,000000,28.6902,29.2456,28.6598,28.7217,4628957.5090853,0
+AEP.US,D,20080501,000000,28.7413,28.9939,28.5781,28.8779,4188899.2756771,0
+AEP.US,D,20080502,000000,29.0529,29.2407,28.9094,29.0185,3342150.7650107,0
+AEP.US,D,20080505,000000,28.9615,28.9989,28.5781,28.7413,3024907.9738642,0
+AEP.US,D,20080506,000000,28.5821,28.6971,28.2842,28.5212,4562763.8260732,0
+AEP.US,D,20080507,000000,28.472,28.5624,28.3187,28.4081,2496230.3493537,0
+AEP.US,D,20080508,000000,28.2213,28.3305,28.0021,28.1997,3310186.7045771,0
+AEP.US,D,20080509,000000,27.8694,28.3698,27.7662,28.2312,2651267.2329302,0
+AEP.US,D,20080512,000000,28.2548,28.3698,28.0395,28.3698,2139091.4869777,0
+AEP.US,D,20080513,000000,28.4799,28.5142,27.9706,28.1712,2471946.005413,0
+AEP.US,D,20080514,000000,28.3471,28.3471,27.7298,27.8979,5205401.159361,0
+AEP.US,D,20080515,000000,27.8006,27.9313,27.4821,27.6355,4748498.2119917,0
+AEP.US,D,20080516,000000,27.6207,28.0808,27.4566,27.9373,4617938.9623456,0
+AEP.US,D,20080519,000000,27.8921,28.0876,27.7662,27.8842,3990410.8023729,0
+AEP.US,D,20080520,000000,27.7122,28.416,27.7122,28.2272,7378166.8145251,0
+AEP.US,D,20080521,000000,28.1791,28.5142,27.7888,27.8724,4294344.0517418,0
+AEP.US,D,20080522,000000,27.0949,27.8773,27.0949,27.6876,8394755.1700465,0
+AEP.US,D,20080523,000000,27.6079,27.662,27.0703,27.1145,4633410.3000629,0
+AEP.US,D,20080527,000000,27.1931,27.6207,27.0368,27.5656,4689723.8126443,0
+AEP.US,D,20080528,000000,27.5804,27.8694,27.4644,27.6758,5521070.1630636,0
+AEP.US,D,20080529,000000,27.5804,28.0021,27.5185,27.7456,2774462.1339613,0
+AEP.US,D,20080530,000000,27.8144,27.9706,27.2,27.2423,5330373.3109835,0
+AEP.US,D,20080602,000000,27.2472,27.3523,26.8698,27.0821,3970474.4658892,0
+AEP.US,D,20080603,000000,27.1568,27.3641,26.9395,27.2187,5100015.3876091,0
+AEP.US,D,20080604,000000,27.1931,27.841,27.0094,27.6876,5054739.7507662,0
+AEP.US,D,20080605,000000,28.067,28.1506,27.3641,27.834,3470899.1926462,0
+AEP.US,D,20080606,000000,27.6561,27.7535,26.9847,27.0034,3790609.9917689,0
+AEP.US,D,20080609,000000,27.03,27.6286,27.03,27.5519,2893898.053347,0
+AEP.US,D,20080610,000000,27.4644,27.5057,27.0094,27.3789,3838173.5717027,0
+AEP.US,D,20080611,000000,27.1518,27.3917,27.0094,27.0368,3110372.6688685,0
+AEP.US,D,20080612,000000,27.1096,27.2,26.913,27.0034,3080632.4606343,0
+AEP.US,D,20080613,000000,27.1754,27.5844,26.9621,27.5382,4816110.0331402,0
+AEP.US,D,20080616,000000,27.4094,27.723,27.0821,27.6561,2901516.7308959,0
+AEP.US,D,20080617,000000,27.7298,27.9137,27.1096,27.4232,2210573.1771869,0
+AEP.US,D,20080618,000000,27.3976,27.3976,26.8746,26.9916,3592711.5615918,0
+AEP.US,D,20080619,000000,27.03,27.1568,26.741,27.1302,2755283.6977011,0
+AEP.US,D,20080620,000000,27.1302,27.1302,26.4195,26.6062,3789674.0612915,0
+AEP.US,D,20080623,000000,26.6643,27.0879,26.5729,26.626,3151991.0556394,0
+AEP.US,D,20080624,000000,26.5994,26.626,26.3783,26.3911,2643772.667901,0
+AEP.US,D,20080625,000000,26.5483,26.7292,26.4696,26.5415,4079447.2929272,0
+AEP.US,D,20080626,000000,26.2436,26.3556,25.8347,25.8395,4242336.8366721,0
+AEP.US,D,20080627,000000,25.815,26.0145,25.4405,25.4719,4144463.9416325,0
+AEP.US,D,20080630,000000,25.5545,25.9871,25.3972,25.8907,4944990.7118213,0
+AEP.US,D,20080701,000000,25.6901,26.0656,25.4543,25.9123,4363325.1798712,0
+AEP.US,D,20080702,000000,25.9123,26.1207,25.6764,25.6764,4213284.3338756,0
+AEP.US,D,20080703,000000,25.8395,26.0932,25.4208,25.4601,2257810.1987693,0
+AEP.US,D,20080707,000000,25.5172,25.7934,25.2272,25.5761,5462203.1879841,0
+AEP.US,D,20080708,000000,25.5132,26.5581,25.5132,26.4814,7760306.2111199,0
+AEP.US,D,20080709,000000,26.3684,26.5306,26.1964,26.3556,5109299.4110183,0
+AEP.US,D,20080710,000000,26.3556,26.4402,26.1265,26.2652,3768124.2620501,0
+AEP.US,D,20080711,000000,26.0794,26.2357,25.641,25.8219,3127510.3697617,0
+AEP.US,D,20080714,000000,26.0716,26.0716,25.4651,25.5064,3018083.8199052,0
+AEP.US,D,20080715,000000,25.1771,25.7187,25.1122,25.5821,4079172.6176785,0
+AEP.US,D,20080716,000000,25.5761,25.7324,24.9117,25.0443,4214073.770887,0
+AEP.US,D,20080717,000000,24.9264,25.1771,24.5774,25.0375,3344461.0890478,0
+AEP.US,D,20080718,000000,25.0934,25.525,24.7387,25.4021,4450934.3764477,0
+AEP.US,D,20080721,000000,25.3442,25.9487,25.2921,25.6843,1874868.1400585,0
+AEP.US,D,20080722,000000,25.6528,26.0312,25.5132,25.7619,4485859.8429897,0
+AEP.US,D,20080723,000000,25.755,25.7934,25.2871,25.6154,4943573.5910007,0
+AEP.US,D,20080724,000000,25.6154,25.8297,25.4543,25.7187,3828322.9034284,0
+AEP.US,D,20080725,000000,25.7393,25.9064,25.4405,25.525,4903552.3899358,0
+AEP.US,D,20080728,000000,25.3824,25.5172,25.2272,25.351,3389325.7303332,0
+AEP.US,D,20080729,000000,25.2921,25.525,25.2272,25.3628,2702234.7513175,0
+AEP.US,D,20080730,000000,25.3382,25.8907,25.2154,25.8395,4299772.4485106,0
+AEP.US,D,20080731,000000,26.1541,26.162,25.4208,25.4208,3529803.8084079,0
+AEP.US,D,20080801,000000,25.4405,25.6332,24.9548,24.9548,3761574.78334,0
+AEP.US,D,20080804,000000,24.9756,25.2921,24.8074,25.1387,4214348.4461357,0
+AEP.US,D,20080805,000000,25.3579,25.8012,25.066,25.7393,5414061.7727122,0
+AEP.US,D,20080806,000000,25.2753,25.5172,25.0011,25.0159,5284386.5704409,0
+AEP.US,D,20080807,000000,25.0159,25.0443,24.5332,24.6285,4680742.9493244,0
+AEP.US,D,20080808,000000,24.662,25.1771,24.5538,25.1623,3679335.9965354,0
+AEP.US,D,20080811,000000,24.5912,25.8091,24.4634,25.3884,5524833.213972,0
+AEP.US,D,20080812,000000,25.4601,25.4601,24.4122,24.5646,5172134.9347849,0
+AEP.US,D,20080813,000000,24.5017,24.8074,24.3828,24.6423,2490087.7969381,0
+AEP.US,D,20080814,000000,24.5135,24.7445,24.2658,24.541,2642889.6378419,0
+AEP.US,D,20080815,000000,24.547,24.8507,24.541,24.7907,2367755.5796512,0
+AEP.US,D,20080818,000000,24.9264,25.1967,24.837,24.9608,2139108.7813452,0
+AEP.US,D,20080819,000000,24.837,24.9942,24.6816,24.7327,2629094.8364581,0
+AEP.US,D,20080820,000000,24.7209,25.1052,24.5912,24.9608,3115949.5937347,0
+AEP.US,D,20080821,000000,24.7593,25.0079,24.6119,24.8448,2438047.010449,0
+AEP.US,D,20080822,000000,24.8625,25.1387,24.8448,25.0728,1603745.3578158,0
+AEP.US,D,20080825,000000,25.0079,25.0443,24.6187,24.8448,1808169.8684413,0
+AEP.US,D,20080826,000000,24.7445,25.1623,24.715,25.0797,1493796.9249867,0
+AEP.US,D,20080827,000000,25.0443,25.3245,25.0443,25.2921,1496689.153625,0
+AEP.US,D,20080828,000000,25.3972,25.6597,25.3245,25.6528,3662996.8884952,0
+AEP.US,D,20080829,000000,25.525,25.7619,25.1279,25.1279,2395364.5114179,0
+AEP.US,D,20080902,000000,25.4543,25.7187,25.2871,25.3382,3622169.9733671,0
+AEP.US,D,20080903,000000,25.2458,25.4365,24.9548,25.12,3092671.3750573,0
+AEP.US,D,20080904,000000,24.949,25.242,24.4811,24.5135,3145152.6592602,0
+AEP.US,D,20080905,000000,24.4388,24.4565,24.0122,24.1007,4309195.8441757,0
+AEP.US,D,20080908,000000,24.3543,24.949,24.1204,24.949,5509600.9454528,0
+AEP.US,D,20080909,000000,25.0866,25.1456,24.6354,24.6748,4063763.3362211,0
+AEP.US,D,20080910,000000,24.8025,24.9942,24.6059,24.8448,2759587.9605813,0
+AEP.US,D,20080911,000000,24.7209,25.0315,24.4565,24.9883,3638318.8433646,0
+AEP.US,D,20080912,000000,24.829,25.3314,24.7209,25.1771,2815017.4257878,0
+AEP.US,D,20080915,000000,24.541,25.2813,24.4565,24.6187,4591751.2206625,0
+AEP.US,D,20080916,000000,24.4034,24.7789,22.8169,24.2924,8673287.0627964,0
+AEP.US,D,20080917,000000,23.9287,23.9748,22.5171,22.5535,7918237.3579661,0
+AEP.US,D,20080918,000000,22.7638,23.4981,22.4345,23.0096,7920447.985061,0
+AEP.US,D,20080919,000000,24.2924,26.7714,23.272,24.5715,9574790.5583361,0
+AEP.US,D,20080922,000000,24.4437,24.6748,23.6485,23.8451,3286325.5639827,0
+AEP.US,D,20080923,000000,23.852,24.1557,23.5541,23.5708,2690673.9752905,0
+AEP.US,D,20080924,000000,23.6967,23.9856,23.2386,23.677,2610738.3913128,0
+AEP.US,D,20080925,000000,23.9906,24.3169,23.7547,24.141,3234715.1020502,0
+AEP.US,D,20080926,000000,23.6908,24.1204,23.677,23.9129,2788864.2728397,0
+AEP.US,D,20080929,000000,23.5964,24.0122,23.0578,23.6072,5628158.921358,0
+AEP.US,D,20080930,000000,23.966,24.1341,23.5158,23.8304,4362704.6172722,0
+AEP.US,D,20081001,000000,23.6643,23.9906,23.3251,23.9287,3353844.8093991,0
+AEP.US,D,20081002,000000,23.8451,23.9287,23.2513,23.6004,4570385.5555693,0
+AEP.US,D,20081003,000000,23.735,23.9434,22.2055,22.872,5428885.0803055,0
+AEP.US,D,20081006,000000,22.3057,23.038,21.2068,21.949,5865359.3103746,0
+AEP.US,D,20081007,000000,22.1367,22.5889,21.1222,21.2333,6696897.933468,0
+AEP.US,D,20081008,000000,20.8834,21.4299,20.2149,20.5049,9185745.6225235,0
+AEP.US,D,20081009,000000,20.6838,20.8706,19.347,19.3706,8316334.3692002,0
+AEP.US,D,20081010,000000,18.5881,19.2064,16.4364,18.0209,10577287.056279,0
+AEP.US,D,20081013,000000,18.0279,20.4007,18.0209,20.4007,6852708.9943199,0
+AEP.US,D,20081014,000000,21.0701,21.6029,19.5308,20.6593,7638631.1797987,0
+AEP.US,D,20081015,000000,20.4007,20.4007,18.825,18.8693,6151484.44778,0
+AEP.US,D,20081016,000000,18.8633,19.4355,17.9502,19.3402,7418522.7124673,0
+AEP.US,D,20081017,000000,18.9666,20.4764,18.0838,19.5308,5510261.1833656,0
+AEP.US,D,20081020,000000,19.7284,20.9876,19.4355,20.961,3815544.400465,0
+AEP.US,D,20081021,000000,20.7733,20.8008,19.9908,20.1845,4026586.5499548,0
+AEP.US,D,20081022,000000,20.04,20.1462,18.536,19.1514,5047229.9260011,0
+AEP.US,D,20081023,000000,19.2791,20.8903,19.0118,20.731,8914142.6672534,0
+AEP.US,D,20081024,000000,19.9437,20.4282,18.9991,19.9368,7258585.4189891,0
+AEP.US,D,20081027,000000,19.6596,19.9299,19.0766,19.0766,5658267.3978887,0
+AEP.US,D,20081028,000000,19.5701,21.2461,18.8565,21.2461,5760558.495171,0
+AEP.US,D,20081029,000000,21.1154,21.7533,20.7507,20.8008,5577984.9092451,0
+AEP.US,D,20081030,000000,21.4968,21.7475,20.847,21.367,5063116.3285387,0
+AEP.US,D,20081031,000000,20.967,21.4515,20.4892,20.9984,5491973.9156903,0
+AEP.US,D,20081103,000000,20.9876,21.1026,20.3693,20.7949,3997366.1900619,0
+AEP.US,D,20081104,000000,20.8402,21.483,20.6898,21.0898,5814548.4586108,0
+AEP.US,D,20081105,000000,20.847,21.2392,20.326,20.443,4168378.9999608,0
+AEP.US,D,20081106,000000,20.2219,20.33,18.6265,18.8172,7166269.1025011,0
+AEP.US,D,20081107,000000,18.8014,19.8936,18.8014,19.866,5890031.2516107,0
+AEP.US,D,20081110,000000,20.2365,20.2651,19.1219,19.4404,3881541.7415399,0
+AEP.US,D,20081111,000000,19.1838,19.9505,18.9666,19.6262,4175221.465603,0
+AEP.US,D,20081112,000000,19.2172,19.3706,18.6373,18.766,5068966.911338,0
+AEP.US,D,20081113,000000,18.8693,20.6091,18.766,20.6091,8995757.8395116,0
+AEP.US,D,20081114,000000,20.1628,20.9139,19.52,19.9211,4678038.9240974,0
+AEP.US,D,20081117,000000,19.6665,20.4961,19.3204,19.7422,4042809.6840011,0
+AEP.US,D,20081118,000000,19.6596,19.9633,18.9666,19.6074,5031857.2679102,0
+AEP.US,D,20081119,000000,19.6389,20.04,18.9027,18.9027,5427499.4962726,0
+AEP.US,D,20081120,000000,18.7582,19.4041,17.6209,17.9237,9558031.2988968,0
+AEP.US,D,20081121,000000,18.2952,18.7415,17.5304,18.6717,10344201.709415,0
+AEP.US,D,20081124,000000,18.9991,19.3028,18.4151,18.7582,8055326.7573233,0
+AEP.US,D,20081125,000000,19.1337,19.5515,18.6825,19.3913,7554493.0645146,0
+AEP.US,D,20081126,000000,19.3843,19.7972,18.941,19.7136,4113191.6558995,0
+AEP.US,D,20081128,000000,19.6174,20.1462,19.5701,20.1354,1967330.9500126,0
+AEP.US,D,20081201,000000,19.6458,20.1049,19.2791,19.577,7224838.0040698,0
+AEP.US,D,20081202,000000,19.6144,19.7068,18.2412,18.7523,11656687.537305,0
+AEP.US,D,20081203,000000,18.6717,19.5249,18.5212,19.4305,6030260.0873301,0
+AEP.US,D,20081204,000000,19.0954,19.4041,18.2765,18.5979,3929026.988162,0
+AEP.US,D,20081205,000000,18.4495,19.3342,18.0209,19.2507,4668963.4504142,0
+AEP.US,D,20081208,000000,19.6222,19.6222,18.6373,18.9931,5964361.4258815,0
+AEP.US,D,20081209,000000,18.7091,19.1455,18.6628,18.8064,3676954.4603968,0
+AEP.US,D,20081210,000000,18.941,19.461,18.9262,19.3647,4202648.2978529,0
+AEP.US,D,20081211,000000,19.2555,19.9437,19.1337,19.2871,5855401.823948,0
+AEP.US,D,20081212,000000,18.9882,19.3028,18.7287,19.1996,4477470.0401126,0
+AEP.US,D,20081215,000000,19.2733,19.3028,18.6628,18.8064,3940768.84639,0
+AEP.US,D,20081216,000000,18.883,19.5623,18.8064,19.4748,6310843.90592,0
+AEP.US,D,20081217,000000,19.4551,19.5928,19.1141,19.4355,5007243.3136711,0
+AEP.US,D,20081218,000000,19.461,20.3388,19.4109,20.2219,8718010.2971944,0
+AEP.US,D,20081219,000000,20.2798,20.961,20.2503,20.5393,12890734.252665,0
+AEP.US,D,20081222,000000,20.5738,20.8568,20.4518,20.8057,5505492.007194,0
+AEP.US,D,20081223,000000,20.905,20.9139,20.2415,20.33,4799287.7001252,0
+AEP.US,D,20081224,000000,20.4007,20.615,20.3427,20.4588,2030858.2484799,0
+AEP.US,D,20081226,000000,20.5856,20.7949,20.555,20.6465,2010387.8212346,0
+AEP.US,D,20081229,000000,20.6415,20.7458,20.2219,20.5452,3494841.7184994,0
+AEP.US,D,20081230,000000,20.6219,20.8057,20.4362,20.6288,4795875.6231457,0
+AEP.US,D,20081231,000000,20.7232,21.4781,20.7162,21.4172,3993224.6976994,0
+AEP.US,D,20090102,000000,21.5548,21.9804,21.3218,21.8811,3480243.2376839,0
+AEP.US,D,20090105,000000,21.9843,22.1003,21.425,21.6826,5402185.628807,0
+AEP.US,D,20090106,000000,21.7907,22.0089,21.1302,21.3071,4868185.4083642,0
+AEP.US,D,20090107,000000,21.3071,21.3473,20.9542,21.0751,3542993.3069287,0
+AEP.US,D,20090108,000000,21.0515,21.4447,21.02,21.4172,4381580.9107587,0
+AEP.US,D,20090109,000000,21.4172,21.5204,20.9473,20.9876,3077806.3575189,0
+AEP.US,D,20090112,000000,21.0515,21.2461,20.8834,21.1026,2890767.7728265,0
+AEP.US,D,20090113,000000,21.0446,21.1871,20.443,20.6789,4117813.3212894,0
+AEP.US,D,20090114,000000,20.3939,20.3939,19.8729,20.3202,4071236.5376198,0
+AEP.US,D,20090115,000000,20.4764,20.4764,20.04,20.443,4577754.9907629,0
+AEP.US,D,20090116,000000,20.6622,21.0141,20.555,20.9197,5630326.8211921,0
+AEP.US,D,20090120,000000,20.8706,21.1429,20.443,20.4823,4737396.2453617,0
+AEP.US,D,20090121,000000,20.7791,20.8765,20.3122,20.8126,5308251.7802982,0
+AEP.US,D,20090122,000000,20.5482,20.9876,20.3388,20.4961,5421488.1775869,0
+AEP.US,D,20090123,000000,20.2032,20.6415,20.0813,20.5197,3330737.4997655,0
+AEP.US,D,20090126,000000,20.5482,21.1665,20.5482,20.9237,5516919.5148596,0
+AEP.US,D,20090127,000000,21.0653,21.0829,20.5738,20.7232,4752075.0941204,0
+AEP.US,D,20090128,000000,20.5266,20.6465,20.1324,20.443,10092558.488891,0
+AEP.US,D,20090129,000000,20.274,21.425,20.274,21.0446,6713990.8724688,0
+AEP.US,D,20090130,000000,21.1429,21.1911,20.0901,20.1776,6268202.0995184,0
+AEP.US,D,20090202,000000,19.9761,20.9335,19.8936,20.8402,7295321.7075417,0
+AEP.US,D,20090203,000000,20.9139,21.0573,20.4764,20.9335,5077918.2725014,0
+AEP.US,D,20090204,000000,21.0515,21.3297,20.961,21.1567,4635077.6805546,0
+AEP.US,D,20090205,000000,21.137,21.8094,20.967,21.6442,5494293.3955691,0
+AEP.US,D,20090206,000000,21.4703,21.6884,21.2392,21.3788,5901435.3610143,0
+AEP.US,D,20090209,000000,21.2756,21.367,20.8352,21.1989,3262256.8909783,0
+AEP.US,D,20090210,000000,21.0653,21.2972,20.3939,20.5049,4043093.5150915,0
+AEP.US,D,20090211,000000,20.5668,20.7026,20.1845,20.3801,2780673.863847,0
+AEP.US,D,20090212,000000,20.0813,20.2651,19.755,20.2365,3572474.0996501,0
+AEP.US,D,20090213,000000,20.2503,20.7389,20.2287,20.4715,3726258.6675553,0
+AEP.US,D,20090217,000000,19.9692,20.0597,19.3165,19.3402,4543929.2425318,0
+AEP.US,D,20090218,000000,19.4305,19.4305,19.0413,19.1789,4091692.7224448,0
+AEP.US,D,20090219,000000,19.1838,19.6074,19.1386,19.3765,3879540.6814867,0
+AEP.US,D,20090220,000000,19.0894,19.52,18.6717,18.9577,4480485.3639548,0
+AEP.US,D,20090223,000000,19.0236,19.1081,18.2107,18.2765,4957644.0849491,0
+AEP.US,D,20090224,000000,18.3935,19.1337,18.2952,19.0364,4687692.233119,0
+AEP.US,D,20090225,000000,18.8693,19.1081,18.7346,18.883,3776657.5064459,0
+AEP.US,D,20090226,000000,19.1081,19.2733,18.479,18.5144,4772922.9455039,0
+AEP.US,D,20090227,000000,18.4004,18.6373,17.8264,18.0534,6657245.0006995,0
+AEP.US,D,20090302,000000,17.7831,18.1615,17.2984,17.3643,6401944.5301031,0
+AEP.US,D,20090303,000000,17.558,17.6307,16.3027,16.3234,9474164.8069142,0
+AEP.US,D,20090304,000000,16.5279,16.7342,16.2643,16.5071,6818152.8133901,0
+AEP.US,D,20090305,000000,16.457,16.457,15.5763,16.0068,7869881.2890739,0
+AEP.US,D,20090306,000000,16.577,16.577,15.5271,15.9685,6730863.0539549,0
+AEP.US,D,20090309,000000,15.8339,15.9685,15.4918,15.6254,6055243.3271814,0
+AEP.US,D,20090310,000000,15.8623,15.941,15.6579,15.9026,7450208.0283892,0
+AEP.US,D,20090311,000000,16.0432,16.0786,15.7935,15.9026,7226924.5186449,0
+AEP.US,D,20090312,000000,15.8889,16.173,15.6382,16.1012,5249899.5669813,0
+AEP.US,D,20090313,000000,16.0953,16.5534,16.051,16.2497,5882710.6475724,0
+AEP.US,D,20090316,000000,16.345,17.0871,16.345,16.7342,5301767.4097952,0
+AEP.US,D,20090317,000000,16.7775,16.8866,16.4993,16.8866,4338664.4291083,0
+AEP.US,D,20090318,000000,16.8247,17.7359,16.5908,17.5364,11759156.664841,0
+AEP.US,D,20090319,000000,17.7487,18.1811,17.558,18.0279,8296094.872627,0
+AEP.US,D,20090320,000000,18.1104,18.3365,17.7014,17.7437,8347279.0792661,0
+AEP.US,D,20090323,000000,18.0465,18.3424,17.8558,18.3247,7048994.979055,0
+AEP.US,D,20090324,000000,18.0838,18.2578,17.5364,17.5502,7722398.9921549,0
+AEP.US,D,20090325,000000,17.672,17.8008,17.2041,17.4548,6544189.6856118,0
+AEP.US,D,20090326,000000,17.558,17.6602,16.7264,17.4931,9528414.1858667,0
+AEP.US,D,20090327,000000,17.443,17.443,16.8187,16.9072,7376271.5553083,0
+AEP.US,D,20090330,000000,16.63,16.8247,15.9685,16.1395,11347615.826153,0
+AEP.US,D,20090331,000000,15.5763,16.6556,15.4465,16.2575,17719129.390636,0
+AEP.US,D,20090401,000000,16.1081,16.5131,15.9292,16.3538,13460777.969644,0
+AEP.US,D,20090402,000000,16.4148,17.1452,16.345,16.9515,86561421.389614,0
+AEP.US,D,20090403,000000,17.1117,17.2179,16.6811,16.9269,12675264.74509,0
+AEP.US,D,20090406,000000,16.863,17.0498,16.7726,16.9397,11701081.161404,0
+AEP.US,D,20090407,000000,16.8473,17.0232,16.5908,16.7971,11193549.461788,0
+AEP.US,D,20090408,000000,16.9446,17.0793,16.8109,17.0419,7630718.498002,0
+AEP.US,D,20090409,000000,17.3221,17.3279,16.7264,16.9898,8388694.0028898,0
+AEP.US,D,20090413,000000,16.9711,17.0547,16.6811,16.7913,7558890.9204424,0
+AEP.US,D,20090414,000000,16.7726,16.8473,16.5071,16.6438,10473238.037404,0
+AEP.US,D,20090415,000000,16.577,17.0547,16.4885,17.0547,9001631.8205728,0
+AEP.US,D,20090416,000000,17.5432,17.5904,17.0419,17.4548,13688447.127528,0
+AEP.US,D,20090417,000000,17.4617,17.6385,17.2562,17.5904,19252804.075169,0
+AEP.US,D,20090420,000000,17.5108,17.5364,17.2562,17.2562,8115944.5327849,0
+AEP.US,D,20090421,000000,17.2041,17.4351,17.0291,17.2297,7455500.1048493,0
+AEP.US,D,20090422,000000,17.1019,17.1196,16.8109,16.8296,9850927.6898429,0
+AEP.US,D,20090423,000000,16.8365,16.8866,16.7146,16.8247,7991712.9870184,0
+AEP.US,D,20090424,000000,17.1452,17.382,16.7077,16.8365,8751855.3744245,0
+AEP.US,D,20090427,000000,16.7843,17.1392,16.6683,16.9328,7539431.705039,0
+AEP.US,D,20090428,000000,16.8866,17.095,16.8365,16.9583,6561906.239159,0
+AEP.US,D,20090429,000000,17.0056,17.1884,16.9583,17.0164,7111829.4855058,0
+AEP.US,D,20090430,000000,17.1618,17.3132,16.8021,16.978,14517970.448147,0
+AEP.US,D,20090501,000000,17.0498,17.3693,16.8807,17.3378,5914441.7427025,0
+AEP.US,D,20090504,000000,17.382,17.498,16.9898,17.2297,8112169.2740875,0
+AEP.US,D,20090505,000000,17.2483,17.3319,16.9898,17.1884,8374818.8335627,0
+AEP.US,D,20090506,000000,17.0547,17.1324,16.7843,16.8473,6728419.4615564,0
+AEP.US,D,20090507,000000,17.0056,17.1019,16.7775,16.8807,6795268.2959026,0
+AEP.US,D,20090508,000000,17.0793,17.3447,16.7342,16.8296,7547202.9799484,0
+AEP.US,D,20090511,000000,16.7913,16.9141,16.7342,16.7971,6102773.3356958,0
+AEP.US,D,20090512,000000,16.9141,17.1452,16.7775,17.1452,6233075.2044606,0
+AEP.US,D,20090513,000000,16.9643,17.095,16.7342,16.7529,10095877.990138,0
+AEP.US,D,20090514,000000,16.8021,16.8866,16.3676,16.5485,7973379.9401351,0
+AEP.US,D,20090515,000000,16.3921,16.3921,15.9292,16.051,11065142.85224,0
+AEP.US,D,20090518,000000,16.1788,16.4885,16.0904,16.4315,11050889.241459,0
+AEP.US,D,20090519,000000,16.4767,16.8473,16.463,16.6104,7214393.2234054,0
+AEP.US,D,20090520,000000,16.6871,16.7342,16.1346,16.173,7619200.4492359,0
+AEP.US,D,20090521,000000,16.173,16.284,16.0373,16.1238,6700223.5386099,0
+AEP.US,D,20090522,000000,16.2064,16.345,16.1081,16.1868,5089027.3603416,0
+AEP.US,D,20090526,000000,16.2123,16.7077,16.0344,16.6359,7001732.5245792,0
+AEP.US,D,20090527,000000,16.6743,16.7529,16.3391,16.3617,4793355.7320669,0
+AEP.US,D,20090528,000000,16.4826,16.869,16.3755,16.7913,6869477.4096008,0
+AEP.US,D,20090529,000000,16.8365,17.1058,16.6811,16.9515,9212959.8357846,0
+AEP.US,D,20090601,000000,17.1058,17.6101,17.1058,17.5432,7961837.4757913,0
+AEP.US,D,20090602,000000,17.5756,17.6209,16.9829,17.0164,10468831.025634,0
+AEP.US,D,20090603,000000,17.0056,17.2483,16.7342,16.9446,5051332.7603655,0
+AEP.US,D,20090604,000000,17.0547,17.0665,16.863,16.978,4981262.0870824,0
+AEP.US,D,20090605,000000,17.0291,17.2768,16.7775,17.2483,8137922.6219513,0
+AEP.US,D,20090608,000000,17.1274,17.3054,16.7726,16.9711,5468907.2986861,0
+AEP.US,D,20090609,000000,17.034,17.0743,16.7843,16.8247,4526502.6239694,0
+AEP.US,D,20090610,000000,16.9446,17.3378,16.9397,17.2483,17619421.258008,0
+AEP.US,D,20090611,000000,17.3132,17.8136,17.2906,17.6661,8364256.044273,0
+AEP.US,D,20090612,000000,17.558,18.1242,17.3938,18.0209,6788149.1203802,0
+AEP.US,D,20090615,000000,17.847,17.963,17.4891,17.6101,5624104.918149,0
+AEP.US,D,20090616,000000,17.6257,17.9502,17.5963,17.8066,8636097.0514255,0
+AEP.US,D,20090617,000000,17.7437,17.9688,17.7221,17.8853,6394522.1944913,0
+AEP.US,D,20090618,000000,17.9502,18.3365,17.8903,18.3159,6289409.0633567,0
+AEP.US,D,20090619,000000,18.4555,18.4633,18.1684,18.2578,11409955.917155,0
+AEP.US,D,20090622,000000,18.1753,18.6265,18.0209,18.5036,8157834.5428574,0
+AEP.US,D,20090623,000000,18.5468,18.6186,18.1163,18.1811,7066966.8788519,0
+AEP.US,D,20090624,000000,18.3542,18.6324,18.193,18.368,6541556.8724864,0
+AEP.US,D,20090625,000000,18.3365,18.6186,18.0642,18.6107,9581094.8639539,0
+AEP.US,D,20090626,000000,18.5979,18.5979,18.2657,18.4151,8430041.7836748,0
+AEP.US,D,20090629,000000,18.4151,18.7149,18.3079,18.6884,4287516.8458357,0
+AEP.US,D,20090630,000000,18.6776,18.766,18.3079,18.596,8094965.4476715,0
+AEP.US,D,20090701,000000,18.7287,18.8437,18.6049,18.7091,6601505.2541935,0
+AEP.US,D,20090702,000000,18.5095,18.5743,18.1507,18.1989,7473086.4419823,0
+AEP.US,D,20090706,000000,18.1615,18.6373,18.0966,18.6324,7558221.5266879,0
+AEP.US,D,20090707,000000,18.6373,18.6628,18.368,18.3876,6786457.3243107,0
+AEP.US,D,20090708,000000,18.4928,18.6265,18.0642,18.2332,6210047.2454543,0
+AEP.US,D,20090709,000000,18.3542,18.4977,18.1163,18.4004,5057634.0140359,0
+AEP.US,D,20090710,000000,18.3424,18.4004,18.0642,18.361,5567117.9425502,0
+AEP.US,D,20090713,000000,18.3748,18.5144,18.0966,18.5036,8072164.3500744,0
+AEP.US,D,20090714,000000,18.5606,18.651,18.3424,18.651,4156242.4232271,0
+AEP.US,D,20090715,000000,18.7415,19.1219,18.6186,19.1141,5165549.8500239,0
+AEP.US,D,20090716,000000,19.063,19.3647,18.7149,19.2733,6400028.9245718,0
+AEP.US,D,20090717,000000,19.23,19.3981,18.941,19.1789,4560791.2508606,0
+AEP.US,D,20090720,000000,19.3086,19.3706,19.0698,19.2791,5909631.8739014,0
+AEP.US,D,20090721,000000,19.4551,19.461,19.1337,19.461,6449715.6424471,0
+AEP.US,D,20090722,000000,19.4355,19.4806,19.0413,19.1268,6766651.2042413,0
+AEP.US,D,20090723,000000,19.1907,19.7136,19.1337,19.4404,14552452.365028,0
+AEP.US,D,20090724,000000,19.3843,19.9299,19.3254,19.9142,6067443.9948065,0
+AEP.US,D,20090727,000000,19.8414,20.0665,19.7893,20.04,3859635.8817908,0
+AEP.US,D,20090728,000000,19.9633,19.9761,19.4305,19.6222,7676258.6369362,0
+AEP.US,D,20090729,000000,19.4748,19.7775,19.347,19.6389,4690989.3534202,0
+AEP.US,D,20090730,000000,19.749,19.9505,19.5928,19.7284,4890915.2938597,0
+AEP.US,D,20090731,000000,20.1894,20.8264,19.7333,19.9269,9591816.3544984,0
+AEP.US,D,20090803,000000,20.1393,20.2415,19.866,19.9633,5150347.0836611,0
+AEP.US,D,20090804,000000,19.9142,20.0665,19.8031,19.8778,6656602.0571543,0
+AEP.US,D,20090805,000000,19.9368,20.04,19.634,19.8306,4523301.1313474,0
+AEP.US,D,20090806,000000,19.6743,19.8414,19.4806,19.7893,6780278.1485286,0
+AEP.US,D,20090807,000000,19.8532,20.2415,19.7893,20.0734,5635836.6032197,0
+AEP.US,D,20090810,000000,20.04,20.1698,19.8099,19.9692,2586546.6231042,0
+AEP.US,D,20090811,000000,19.9505,20.0341,19.7775,19.9977,3020661.697981,0
+AEP.US,D,20090812,000000,20.0036,20.1698,19.749,20.04,3405996.4833035,0
+AEP.US,D,20090813,000000,20.04,20.0665,19.7834,19.9908,4477731.4902568,0
+AEP.US,D,20090814,000000,19.9977,20.1127,19.749,20.0214,3718263.5831839,0
+AEP.US,D,20090817,000000,19.8031,20.0282,19.7333,19.8778,4206751.1322173,0
+AEP.US,D,20090818,000000,19.8729,19.9211,19.5858,19.7422,4824728.7320578,0
+AEP.US,D,20090819,000000,19.6222,19.8099,19.6222,19.7834,4331391.6389096,0
+AEP.US,D,20090820,000000,19.7284,20.0813,19.6743,20.0734,5000934.9387904,0
+AEP.US,D,20090821,000000,20.1462,20.3693,19.9761,20.2651,6174807.4283498,0
+AEP.US,D,20090824,000000,20.2858,20.4066,20.1127,20.2976,2984475.7772418,0
+AEP.US,D,20090825,000000,20.3497,20.4823,20.0989,20.1206,4362105.4183034,0
+AEP.US,D,20090826,000000,20.1206,20.3054,19.9761,20.2455,5514677.3509767,0
+AEP.US,D,20090827,000000,20.274,20.4155,20.0941,20.3625,4159092.9419201,0
+AEP.US,D,20090828,000000,20.4892,20.5197,20.2091,20.5049,4120916.134285,0
+AEP.US,D,20090831,000000,20.4155,20.4961,20.1845,20.2287,4690413.5527135,0
+AEP.US,D,20090901,000000,20.2032,20.4066,19.9761,19.9977,6554741.2844284,0
+AEP.US,D,20090902,000000,19.9575,20.0597,19.7362,19.8179,4350541.5903293,0
+AEP.US,D,20090903,000000,19.9269,19.9299,19.6821,19.8247,4883297.6336265,0
+AEP.US,D,20090904,000000,19.8729,19.9575,19.7775,19.9437,2577965.5648688,0
+AEP.US,D,20090908,000000,20.04,20.04,19.8179,19.8601,5795930.5633212,0
+AEP.US,D,20090909,000000,19.8601,19.9908,19.8179,19.8846,4896902.1969678,0
+AEP.US,D,20090910,000000,19.9211,19.9977,19.6144,19.7422,4135465.7839452,0
+AEP.US,D,20090911,000000,19.8031,19.9142,19.7136,19.749,5391256.6058522,0
+AEP.US,D,20090914,000000,19.7422,20.1324,19.6596,20.0734,6246352.1921347,0
+AEP.US,D,20090915,000000,20.0989,20.3202,19.9575,20.2976,5419040.5159255,0
+AEP.US,D,20090916,000000,20.3202,20.555,20.155,20.4823,4454171.4751204,0
+AEP.US,D,20090917,000000,20.4666,20.562,20.3202,20.3565,4599743.2530867,0
+AEP.US,D,20090918,000000,20.4155,20.6415,20.3625,20.6347,7521929.8051122,0
+AEP.US,D,20090921,000000,20.5924,20.6789,20.387,20.562,5409045.3888166,0
+AEP.US,D,20090922,000000,20.6415,20.6415,20.2415,20.2415,5739007.6786138,0
+AEP.US,D,20090923,000000,20.2455,20.555,20.1393,20.1845,13093577.854636,0
+AEP.US,D,20090924,000000,20.2287,20.3202,19.9977,20.0214,6868283.0809264,0
+AEP.US,D,20090925,000000,19.9908,20.1049,19.9368,19.9368,5016676.8824936,0
+AEP.US,D,20090928,000000,19.9575,20.2032,19.9575,20.0665,4160734.8895184,0
+AEP.US,D,20090929,000000,20.1393,20.1393,19.8532,19.984,4860786.4710143,0
+AEP.US,D,20090930,000000,19.9761,20.1049,19.8031,19.9437,6845046.5721942,0
+AEP.US,D,20091001,000000,20.1049,20.1049,19.7893,19.8532,6373505.4686957,0
+AEP.US,D,20091002,000000,19.7697,19.8099,19.52,19.5427,5018341.211038,0
+AEP.US,D,20091005,000000,19.6389,19.755,19.3706,19.7284,4917580.1566232,0
+AEP.US,D,20091006,000000,19.749,19.9505,19.6596,19.8179,5263439.0221154,0
+AEP.US,D,20091007,000000,19.8483,19.8532,19.634,19.7697,3532056.145448,0
+AEP.US,D,20091008,000000,19.8532,19.9977,19.6222,19.6596,5853146.4349606,0
+AEP.US,D,20091009,000000,19.6262,19.7638,19.577,19.7638,6453749.2993414,0
+AEP.US,D,20091012,000000,19.7972,19.9575,19.7068,19.8414,5329146.4282055,0
+AEP.US,D,20091013,000000,19.8532,19.8532,19.5515,19.6074,5120924.2779366,0
+AEP.US,D,20091014,000000,19.7362,19.7775,19.3647,19.6262,10536416.396574,0
+AEP.US,D,20091015,000000,19.6006,19.9692,19.5249,19.9269,10302613.842116,0
+AEP.US,D,20091016,000000,19.8345,20.2582,19.7697,20.2287,8909753.9671671,0
+AEP.US,D,20091019,000000,20.2219,20.5119,20.0518,20.4155,7614899.238303,0
+AEP.US,D,20091020,000000,20.3939,20.4007,19.9368,20.1265,6537951.505517,0
+AEP.US,D,20091021,000000,20.2858,20.2976,19.9437,19.9575,6210701.3794728,0
+AEP.US,D,20091022,000000,19.9575,20.1628,19.8414,20.1354,4103809.9701795,0
+AEP.US,D,20091023,000000,20.1894,20.1894,19.7333,19.8306,3696990.4938227,0
+AEP.US,D,20091026,000000,19.8414,20.1127,19.4954,19.577,5671280.9007872,0
+AEP.US,D,20091027,000000,19.6074,19.7362,19.4041,19.4355,5018007.5314766,0
+AEP.US,D,20091028,000000,19.3765,19.5249,19.0413,19.0894,9704333.5095617,0
+AEP.US,D,20091029,000000,19.4109,19.8414,19.2507,19.8099,12181884.924681,0
+AEP.US,D,20091030,000000,19.8247,20.2091,19.4305,19.4472,12646128.822404,0
+AEP.US,D,20091102,000000,19.4551,20.0105,19.4551,19.5583,11521418.1158,0
+AEP.US,D,20091103,000000,19.52,19.8179,19.4876,19.6743,7108010.4822319,0
+AEP.US,D,20091104,000000,19.7422,20.0734,19.6389,19.7893,6184917.5121369,0
+AEP.US,D,20091105,000000,19.9299,20.2091,19.7893,20.1628,7222731.1431799,0
+AEP.US,D,20091106,000000,19.8483,20.0214,19.7225,19.9692,7065576.2082405,0
+AEP.US,D,20091109,000000,20.1049,20.3752,19.9977,20.3427,7616489.3027988,0
+AEP.US,D,20091110,000000,20.387,20.4823,20.2091,20.4155,5405035.1301843,0
+AEP.US,D,20091111,000000,20.5452,20.555,20.3693,20.4007,6284382.5063037,0
+AEP.US,D,20091112,000000,20.3939,20.4892,20.1698,20.2032,5330569.6529205,0
+AEP.US,D,20091113,000000,20.2149,20.4007,20.0989,20.3497,6532722.5026325,0
+AEP.US,D,20091116,000000,20.4823,20.6898,20.387,20.6711,6042264.4130181,0
+AEP.US,D,20091117,000000,20.6593,20.6593,20.4961,20.5668,4415331.3776253,0
+AEP.US,D,20091118,000000,20.5452,20.6091,20.3388,20.3752,6796503.3172065,0
+AEP.US,D,20091119,000000,20.2976,20.326,19.8247,19.9437,8503082.001592,0
+AEP.US,D,20091120,000000,19.9073,20.2219,19.8099,20.1265,7515961.2136875,0
+AEP.US,D,20091123,000000,20.4155,20.5325,20.3801,20.5049,6979548.9376341,0
+AEP.US,D,20091124,000000,20.5738,20.7104,20.4214,20.7104,4924036.0422856,0
+AEP.US,D,20091125,000000,20.7162,20.7949,20.6091,20.6956,7160978.0433567,0
+AEP.US,D,20091127,000000,20.5738,20.5738,20.2091,20.3054,4254842.699018,0
+AEP.US,D,20091130,000000,20.3801,20.7458,20.3388,20.7162,8601528.6627069,0
+AEP.US,D,20091201,000000,20.7674,21.2756,20.7556,21.2628,8594334.2058199,0
+AEP.US,D,20091202,000000,21.2972,21.8939,21.257,21.8467,9501543.8253245,0
+AEP.US,D,20091203,000000,21.9342,22.1082,21.7061,21.9096,6570597.1674939,0
+AEP.US,D,20091204,000000,22.0295,22.2242,21.3994,21.7475,10591821.446203,0
+AEP.US,D,20091207,000000,21.7661,22.1505,21.7533,22.0423,6236578.8398563,0
+AEP.US,D,20091208,000000,22.0384,22.1858,21.8753,22.0954,5886701.5772059,0
+AEP.US,D,20091209,000000,22.0768,22.3019,22.063,22.2949,7390220.9886842,0
+AEP.US,D,20091210,000000,22.4345,22.7766,22.345,22.4758,7511194.0721473,0
+AEP.US,D,20091211,000000,22.6803,22.9004,22.463,22.9004,8513462.6913649,0
+AEP.US,D,20091214,000000,23.0135,23.4981,22.6921,22.7894,14734555.951083,0
+AEP.US,D,20091215,000000,22.642,22.7835,22.3185,22.5663,6961622.8170452,0
+AEP.US,D,20091216,000000,22.751,22.7638,22.5663,22.642,6253969.8523679,0
+AEP.US,D,20091217,000000,22.4906,22.6213,22.345,22.4089,4343385.7914403,0
+AEP.US,D,20091218,000000,22.4197,22.6803,22.3057,22.5771,7056845.6045918,0
+AEP.US,D,20091221,000000,22.6921,22.8169,22.5889,22.642,3290831.2553787,0
+AEP.US,D,20091222,000000,22.6921,22.7894,22.3893,22.4197,4245085.6237915,0
+AEP.US,D,20091223,000000,22.4808,22.6076,22.2124,22.351,5690017.8220179,0
+AEP.US,D,20091224,000000,22.3117,22.642,22.3117,22.6016,1497564.0451582,0
+AEP.US,D,20091228,000000,22.642,22.6803,22.4503,22.5466,2905077.3359729,0
+AEP.US,D,20091229,000000,22.4906,22.7698,22.4906,22.7314,2987512.4647145,0
+AEP.US,D,20091230,000000,22.5948,22.7766,22.5701,22.6921,2326871.6948419,0
+AEP.US,D,20091231,000000,22.7638,22.7835,22.3893,22.3893,2309247.7170267,0
+AEP.US,D,20100104,000000,22.5889,23.1678,22.3962,22.4876,6334183.1635415,0
+AEP.US,D,20100105,000000,22.5102,22.6016,22.1151,22.2291,7943564.4505364,0
+AEP.US,D,20100106,000000,22.2399,22.5889,22.1799,22.4552,4905866.7832357,0
+AEP.US,D,20100107,000000,22.3834,22.7245,22.3244,22.6488,5468679.4199612,0
+AEP.US,D,20100108,000000,22.642,23.046,22.4808,22.9192,6184958.2047664,0
+AEP.US,D,20100111,000000,23.0272,23.2357,22.9192,23.156,6204143.7622367,0
+AEP.US,D,20100112,000000,23.0322,23.0863,22.8936,22.924,4404062.5712146,0
+AEP.US,D,20100113,000000,22.9004,23.2386,22.9004,23.2081,4241486.3607166,0
+AEP.US,D,20100114,000000,23.2357,23.334,23.1059,23.2986,4844349.7006633,0
+AEP.US,D,20100115,000000,23.1501,23.2455,22.8219,23.1748,7607528.7857937,0
+AEP.US,D,20100119,000000,23.0578,23.4775,23.0578,23.452,6624480.3127815,0
+AEP.US,D,20100120,000000,23.3615,23.5237,23.1816,23.504,7684389.0243005,0
+AEP.US,D,20100121,000000,23.6387,23.7232,23.1678,23.2386,6857245.2051878,0
+AEP.US,D,20100122,000000,23.276,23.2907,22.7943,22.7943,6535750.0342637,0
+AEP.US,D,20100125,000000,22.9545,23.0725,22.6547,22.924,3909271.7338792,0
+AEP.US,D,20100126,000000,22.8798,23.0322,22.8277,22.9192,5504538.7823491,0
+AEP.US,D,20100127,000000,22.872,23.1305,22.5603,22.8661,6072975.1404646,0
+AEP.US,D,20100128,000000,22.9004,22.9958,22.5663,22.5663,6143473.0863568,0
+AEP.US,D,20100129,000000,22.6154,22.7186,22.2831,22.3019,6109346.2126679,0
+AEP.US,D,20100201,000000,22.4031,22.4699,22.0217,22.2674,7950768.0632649,0
+AEP.US,D,20100202,000000,22.3244,22.5948,22.1082,22.5663,4525352.0398717,0
+AEP.US,D,20100203,000000,22.5053,22.5053,22.236,22.3313,8298996.2571068,0
+AEP.US,D,20100204,000000,22.2172,22.3019,21.6993,21.7199,5349428.6520395,0
+AEP.US,D,20100205,000000,21.6826,21.7907,21.2697,21.6511,6905052.9408982,0
+AEP.US,D,20100208,000000,21.4112,21.4575,21.0898,21.1222,5002983.8126833,0
+AEP.US,D,20100209,000000,21.2697,21.5853,21.257,21.367,5305877.3653698,0
+AEP.US,D,20100210,000000,21.3611,21.3788,21.0515,21.252,4069733.9622773,0
+AEP.US,D,20100211,000000,21.2127,21.3218,21.0751,21.2894,4747669.0996666,0
+AEP.US,D,20100212,000000,21.1989,21.2972,21.0328,21.2068,4954123.1551858,0
+AEP.US,D,20100216,000000,21.252,21.6934,21.1094,21.6884,4869915.8624316,0
+AEP.US,D,20100217,000000,21.773,21.7966,21.5616,21.5921,3314756.4868644,0
+AEP.US,D,20100218,000000,21.542,21.6934,21.5332,21.5754,5958469.1331369,0
+AEP.US,D,20100219,000000,21.5017,21.9676,21.4172,21.8635,5988791.2459724,0
+AEP.US,D,20100222,000000,21.9961,21.9961,21.6511,21.659,4552311.9241987,0
+AEP.US,D,20100223,000000,21.6167,21.7533,21.4909,21.6993,4854161.7109397,0
+AEP.US,D,20100224,000000,21.7789,21.8467,21.4299,21.8231,6114554.8692376,0
+AEP.US,D,20100225,000000,21.5853,21.713,21.3345,21.6756,3847995.7551364,0
+AEP.US,D,20100226,000000,21.7533,21.7789,21.542,21.6373,4094459.8212475,0
+AEP.US,D,20100301,000000,21.6993,21.9755,21.6993,21.8467,4606963.142867,0
+AEP.US,D,20100302,000000,21.9273,22.0482,21.8811,21.9598,4563078.1766357,0
+AEP.US,D,20100303,000000,22.0295,22.0768,21.7966,21.8635,2988602.0098681,0
+AEP.US,D,20100304,000000,21.8635,21.8811,21.6756,21.8231,3559960.0987783,0
+AEP.US,D,20100305,000000,21.949,22.0698,21.7789,22.0423,3064097.0106569,0
+AEP.US,D,20100308,000000,22.0886,22.119,21.9096,21.9961,3082385.2956479,0
+AEP.US,D,20100309,000000,21.9843,22.0482,21.8899,21.9598,2577849.5908748,0
+AEP.US,D,20100310,000000,22.0482,22.0954,21.8811,21.9804,3919099.0038917,0
+AEP.US,D,20100311,000000,22.0482,22.1003,21.8507,22.0217,4520629.660224,0
+AEP.US,D,20100312,000000,22.0423,22.0698,21.8683,21.949,4592269.0343722,0
+AEP.US,D,20100315,000000,21.9755,22.1308,21.9037,22.1308,3436485.4359196,0
+AEP.US,D,20100316,000000,22.0886,22.3962,22.0139,22.3785,3389062.2455575,0
+AEP.US,D,20100317,000000,22.4031,22.4552,22.2517,22.4089,2937284.5348675,0
+AEP.US,D,20100318,000000,22.4503,22.5053,22.2438,22.3726,3733630.1373803,0
+AEP.US,D,20100319,000000,22.3893,22.4503,22.0482,22.2172,6119949.694587,0
+AEP.US,D,20100322,000000,22.1367,22.2172,21.9273,21.9342,3609856.3836952,0
+AEP.US,D,20100323,000000,21.9185,22.0768,21.8811,22.0768,4683724.7017475,0
+AEP.US,D,20100324,000000,21.9804,22.0139,21.7907,21.8753,4521239.0323499,0
+AEP.US,D,20100325,000000,21.9676,22.0139,21.8094,21.8172,3570271.6110811,0
+AEP.US,D,20100326,000000,21.8683,22.0217,21.8034,21.941,3118435.9133942,0
+AEP.US,D,20100329,000000,21.949,22.1367,21.941,22.119,3914279.979249,0
+AEP.US,D,20100330,000000,22.119,22.3588,22.0768,22.1505,5224630.461408,0
+AEP.US,D,20100331,000000,22.119,22.1563,21.9096,21.9961,3942018.1101142,0
+AEP.US,D,20100401,000000,22.0768,22.2949,22.0423,22.1986,3551307.8284412,0
+AEP.US,D,20100405,000000,22.2949,22.3019,22.0551,22.0826,5872099.0271274,0
+AEP.US,D,20100406,000000,22.0423,22.1082,21.9961,22.0768,8825833.5574505,0
+AEP.US,D,20100407,000000,22.0482,22.0698,21.8635,21.9342,4544110.3247328,0
+AEP.US,D,20100408,000000,21.8753,21.8978,21.7199,21.8575,3593626.1284387,0
+AEP.US,D,20100409,000000,22.0089,22.063,21.7199,22.0551,3579789.6171096,0
+AEP.US,D,20100412,000000,22.1633,22.1633,21.9096,21.9342,5234817.8611911,0
+AEP.US,D,20100413,000000,21.9598,22.0089,21.7415,21.9273,5234244.0951158,0
+AEP.US,D,20100414,000000,21.9037,21.9185,21.6226,21.8172,5536517.0852031,0
+AEP.US,D,20100415,000000,21.7533,21.7838,21.5548,21.7357,6550881.588525,0
+AEP.US,D,20100416,000000,21.7199,21.8635,21.6098,21.7061,7018066.5460409,0
+AEP.US,D,20100419,000000,21.659,21.7602,21.5616,21.7533,5855406.9105266,0
+AEP.US,D,20100420,000000,21.7838,21.8753,21.6756,21.8507,3617619.5200787,0
+AEP.US,D,20100421,000000,21.8172,21.8811,21.7357,21.8507,2849963.2386445,0
+AEP.US,D,20100422,000000,21.7199,21.9037,21.6226,21.8683,3694577.4208963,0
+AEP.US,D,20100423,000000,21.8683,21.8939,21.6688,21.8939,4154842.5967739,0
+AEP.US,D,20100426,000000,21.8811,21.9037,21.659,21.7287,0,0
+AEP.US,D,20100427,000000,21.6826,21.9096,21.4299,21.4575,8894799.4258438,0
+AEP.US,D,20100428,000000,21.599,21.6295,21.3788,21.5754,6879498.9869188,0
+AEP.US,D,20100429,000000,21.7287,22.0089,21.6442,21.7789,5733037.0525576,0
+AEP.US,D,20100430,000000,22.1858,22.524,22.0768,22.0768,9086960.1952685,0
+AEP.US,D,20100503,000000,22.1367,22.351,21.9961,22.2399,7350772.5363787,0
+AEP.US,D,20100504,000000,22.0384,22.2242,21.5017,21.6295,12448290.413855,0
+AEP.US,D,20100505,000000,21.4968,21.6756,21.2894,21.4781,10328656.107649,0
+AEP.US,D,20100506,000000,21.137,21.1911,18.1291,20.7104,12930844.977515,0
+AEP.US,D,20100507,000000,20.7104,20.9542,20.2858,20.5452,11954706.112984,0
+AEP.US,D,20100510,000000,21.1026,21.3788,21.0328,21.3297,8594894.7467906,0
+AEP.US,D,20100511,000000,21.1498,21.5204,21.1498,21.3345,7692742.2038111,0
+AEP.US,D,20100512,000000,21.4112,21.713,21.1714,21.6098,6957476.2381041,0
+AEP.US,D,20100513,000000,21.5332,21.7966,21.367,21.4299,4722622.7862396,0
+AEP.US,D,20100514,000000,21.02,21.4299,21.02,21.2392,7426069.160599,0
+AEP.US,D,20100517,000000,21.2894,21.3297,20.9473,21.2333,5128819.6653658,0
+AEP.US,D,20100518,000000,21.1094,21.3345,20.9237,20.9807,5915081.6343006,0
+AEP.US,D,20100519,000000,20.8834,20.9335,20.6091,20.7949,5818497.6782989,0
+AEP.US,D,20100520,000000,20.443,20.562,20.1393,20.1698,6952603.2957274,0
+AEP.US,D,20100521,000000,20.0036,20.2651,19.8099,20.2455,6991516.6399555,0
+AEP.US,D,20100524,000000,20.1049,20.3752,20.0036,20.0734,3130120.801941,0
+AEP.US,D,20100525,000000,19.6821,19.9299,19.3529,19.9299,8859396.8382216,0
+AEP.US,D,20100526,000000,20.0901,20.1894,19.8532,19.9633,6273302.92062,0
+AEP.US,D,20100527,000000,20.2582,20.5924,20.155,20.5856,6378596.11664,0
+AEP.US,D,20100528,000000,20.6347,20.7733,20.4518,20.5668,6172754.485194,0
+AEP.US,D,20100601,000000,20.3752,20.448,20.0518,20.0813,5339472.1829286,0
+AEP.US,D,20100602,000000,20.2149,20.5197,20.0439,20.4961,4626226.0163333,0
+AEP.US,D,20100603,000000,20.6415,20.8195,20.5119,20.6956,4026378.0002288,0
+AEP.US,D,20100604,000000,20.4892,20.4892,19.9505,20.0282,5362302.7826821,0
+AEP.US,D,20100607,000000,20.0813,20.4823,20.0282,20.2287,6122933.4816415,0
+AEP.US,D,20100608,000000,20.2455,20.4715,20.0901,20.4155,8799472.8720922,0
+AEP.US,D,20100609,000000,20.5452,20.5452,20.326,20.4282,8516062.9503868,0
+AEP.US,D,20100610,000000,20.7605,21.0653,20.6622,21.0328,8457893.8539025,0
+AEP.US,D,20100611,000000,20.853,20.9728,20.6003,20.8834,8256884.4722038,0
+AEP.US,D,20100614,000000,21.0515,21.0829,20.8352,20.8568,4519313.2536612,0
+AEP.US,D,20100615,000000,21.0259,21.5017,21.0062,21.5017,7647076.9350413,0
+AEP.US,D,20100616,000000,21.3542,21.7661,21.3542,21.6756,4965842.6324677,0
+AEP.US,D,20100617,000000,21.6826,21.8939,21.5921,21.8811,4874989.2160084,0
+AEP.US,D,20100618,000000,21.8899,21.9912,21.7789,21.9185,5693424.8124186,0
+AEP.US,D,20100621,000000,22.0826,22.1308,21.7199,21.7966,3814896.370341,0
+AEP.US,D,20100622,000000,21.773,21.8683,21.3788,21.4299,5228365.0274759,0
+AEP.US,D,20100623,000000,21.4653,21.483,20.9944,21.0573,6451833.69381,0
+AEP.US,D,20100624,000000,21.0328,21.2756,20.9335,21.0573,6856028.4955673,0
+AEP.US,D,20100625,000000,21.1606,21.3071,20.9197,21.2333,5495892.6159065,0
+AEP.US,D,20100628,000000,21.3611,21.5616,21.0829,21.4378,4974711.5910565,0
+AEP.US,D,20100629,000000,21.2461,21.2756,20.9807,21.0397,8412990.5546191,0
+AEP.US,D,20100630,000000,21.0525,21.2274,20.734,20.7841,8800020.1879583,0
+AEP.US,D,20100701,000000,20.8638,20.905,20.5119,20.7389,6122032.1398992,0
+AEP.US,D,20100702,000000,20.8195,20.9807,20.7232,20.847,5116010.6429304,0
+AEP.US,D,20100706,000000,20.9944,21.4299,20.9542,21.4024,8731861.0509437,0
+AEP.US,D,20100707,000000,21.542,22.1505,21.4112,22.119,10933609.014119,0
+AEP.US,D,20100708,000000,22.2399,22.4149,22.1082,22.3785,6546607.8451169,0
+AEP.US,D,20100709,000000,22.3893,22.4424,22.0482,22.4197,5033392.3973562,0
+AEP.US,D,20100712,000000,22.3893,22.4552,22.1858,22.4424,4386623.7448634,0
+AEP.US,D,20100713,000000,22.4906,22.4906,22.1711,22.3785,6682674.8421592,0
+AEP.US,D,20100714,000000,22.3313,22.4876,22.1563,22.4345,4408718.8253395,0
+AEP.US,D,20100715,000000,22.3785,22.7392,22.2674,22.7059,5651627.3780781,0
+AEP.US,D,20100716,000000,22.6154,22.7245,22.3244,22.3726,6832079.8658197,0
+AEP.US,D,20100719,000000,22.5053,22.8395,22.4345,22.7698,4841160.4158301,0
+AEP.US,D,20100720,000000,22.6213,23.1305,22.5663,23.1177,6137001.9409585,0
+AEP.US,D,20100721,000000,23.1501,23.1501,22.5053,22.6921,6949145.4395398,0
+AEP.US,D,20100722,000000,22.9192,23.272,22.9192,23.0322,6244835.3743719,0
+AEP.US,D,20100723,000000,23.0096,23.1678,22.8601,23.038,6248767.2996926,0
+AEP.US,D,20100726,000000,22.9831,23.2828,22.9831,23.276,4878238.5224701,0
+AEP.US,D,20100727,000000,23.3418,23.6819,23.2651,23.5708,6244020.5044671,0
+AEP.US,D,20100728,000000,23.4628,23.619,23.3251,23.561,4179653.9102659,0
+AEP.US,D,20100729,000000,23.6485,23.6967,23.1118,23.2357,8078709.7595215,0
+AEP.US,D,20100730,000000,22.7638,23.3251,22.6921,23.156,9537060.3523093,0
+AEP.US,D,20100802,000000,23.2986,23.3733,22.9958,23.3418,6343254.5679619,0
+AEP.US,D,20100803,000000,23.3251,23.4706,23.2081,23.334,6976388.1376415,0
+AEP.US,D,20100804,000000,23.1059,23.1894,22.9545,23.162,7375361.0577244,0
+AEP.US,D,20100805,000000,23.0725,23.4558,23.0518,23.4332,6006617.6696191,0
+AEP.US,D,20100806,000000,23.0272,23.1944,22.8936,23.156,6980080.9937641,0
+AEP.US,D,20100809,000000,23.1748,23.2219,22.9831,23.0725,6146711.2023455,0
+AEP.US,D,20100810,000000,22.9122,23.4558,22.8395,23.3418,5802705.8861247,0
+AEP.US,D,20100811,000000,23.0214,23.1059,22.8277,22.8464,4766825.1549807,0
+AEP.US,D,20100812,000000,22.642,22.8327,22.5663,22.751,4625156.8174945,0
+AEP.US,D,20100813,000000,22.636,23.0272,22.636,22.8601,4907745.7654006,0
+AEP.US,D,20100816,000000,22.7638,23.0272,22.5663,22.9958,3765593.1804983,0
+AEP.US,D,20100817,000000,22.8798,23.2297,22.8798,23.0135,5042510.5983004,0
+AEP.US,D,20100818,000000,23.0774,23.0774,22.4758,22.6665,8397155.0178684,0
+AEP.US,D,20100819,000000,22.6488,22.6488,22.236,22.4197,5409868.3972472,0
+AEP.US,D,20100820,000000,22.2763,22.4906,22.2055,22.4089,4577377.5666248,0
+AEP.US,D,20100823,000000,22.5299,22.7835,22.4876,22.5948,6160602.6487243,0
+AEP.US,D,20100824,000000,22.4424,22.9496,22.4424,22.7894,5136768.970529,0
+AEP.US,D,20100825,000000,22.7059,22.7894,22.463,22.7392,4560937.7443266,0
+AEP.US,D,20100826,000000,22.8327,22.8464,22.5889,22.6547,3353175.4156447,0
+AEP.US,D,20100827,000000,22.751,23.0322,22.5171,22.9831,4881662.8072384,0
+AEP.US,D,20100830,000000,22.9624,23.0214,22.6272,22.636,3422080.2450939,0
+AEP.US,D,20100831,000000,22.5603,22.869,22.4325,22.7894,4596535.6565702,0
+AEP.US,D,20100901,000000,23.0017,23.4018,22.8936,23.2386,5134710.9407946,0
+AEP.US,D,20100902,000000,23.3418,23.3418,22.9358,23.0774,4263418.6706748,0
+AEP.US,D,20100903,000000,23.214,23.2907,22.9545,23.2455,4031153.280295,0
+AEP.US,D,20100907,000000,23.0518,23.3615,23.0518,23.276,4324561.3810563,0
+AEP.US,D,20100908,000000,23.3467,23.3664,23.1748,23.2219,3446882.4027443,0
+AEP.US,D,20100909,000000,23.4283,23.5237,23.2907,23.3939,3109191.5652986,0
+AEP.US,D,20100910,000000,23.4981,23.6387,23.1816,23.5708,8150600.4106568,0
+AEP.US,D,20100913,000000,23.735,23.7655,23.5788,23.619,6132044.5613756,0
+AEP.US,D,20100914,000000,23.5964,23.619,23.3379,23.4392,3967167.1724306,0
+AEP.US,D,20100915,000000,23.4155,23.445,23.1816,23.2828,5450343.3211306,0
+AEP.US,D,20100916,000000,23.1748,23.2297,23.0725,23.1678,3355022.8610218,0
+AEP.US,D,20100917,000000,23.2828,23.3054,23.046,23.0931,5281192.1990291,0
+AEP.US,D,20100920,000000,23.0931,23.4332,23.0931,23.3871,3519277.6424847,0
+AEP.US,D,20100921,000000,23.3467,23.3811,23.1,23.1748,5323581.7111281,0
+AEP.US,D,20100922,000000,23.1894,23.5375,23.1678,23.445,3816573.9239902,0
+AEP.US,D,20100923,000000,23.3467,23.504,23.1748,23.2357,3179952.9959666,0
+AEP.US,D,20100924,000000,23.4392,23.5708,23.3939,23.4912,5097709.1328349,0
+AEP.US,D,20100927,000000,23.2986,23.6131,23.2907,23.5158,3127458.4866592,0
+AEP.US,D,20100928,000000,23.6004,23.7114,23.3251,23.6328,3871874.1900981,0
+AEP.US,D,20100929,000000,23.5669,23.7046,23.3418,23.4628,3767100.8424194,0
+AEP.US,D,20100930,000000,23.5708,23.6072,23.214,23.3162,4851320.3480882,0
+AEP.US,D,20101001,000000,23.4283,23.4775,23.2003,23.3124,3756098.5727316,0
+AEP.US,D,20101004,000000,23.3467,23.504,23.1894,23.2986,3584531.3257565,0
+AEP.US,D,20101005,000000,23.4775,23.4844,23.3251,23.3871,6160096.0254876,0
+AEP.US,D,20101006,000000,23.3615,23.4332,23.2081,23.3379,2709359.0134185,0
+AEP.US,D,20101007,000000,23.4628,23.4981,23.1118,23.2003,4806926.7239888,0
+AEP.US,D,20101008,000000,23.272,23.4155,23.1118,23.2907,3661953.1225497,0
+AEP.US,D,20101011,000000,23.2651,23.452,23.2651,23.3536,2257516.1945215,0
+AEP.US,D,20101012,000000,23.1816,23.2297,22.9624,23.0774,6957929.9609225,0
+AEP.US,D,20101013,000000,23.1442,23.1678,22.9899,23.0578,4960198.5647629,0
+AEP.US,D,20101014,000000,23.0518,23.1305,22.9693,23.0322,3652144.1642206,0
+AEP.US,D,20101015,000000,23.1442,23.2386,23.0135,23.1305,3967561.8909362,0
+AEP.US,D,20101018,000000,23.1748,23.4844,23.1678,23.3811,4999061.0432042,0
+AEP.US,D,20101019,000000,23.5305,23.9129,23.3251,23.504,11723395.98208,0
+AEP.US,D,20101020,000000,23.5964,23.7478,23.4912,23.6967,4808480.1651181,0
+AEP.US,D,20101021,000000,23.8176,23.8176,23.5669,23.7478,5063605.6574078,0
+AEP.US,D,20101022,000000,23.7999,23.7999,23.504,23.619,6487241.368011,0
+AEP.US,D,20101025,000000,23.7409,23.7409,23.452,23.4628,4310403.3979547,0
+AEP.US,D,20101026,000000,23.4087,23.6485,23.4018,23.5964,3867850.7063613,0
+AEP.US,D,20101027,000000,23.5964,23.735,23.4018,23.7164,4644012.7646663,0
+AEP.US,D,20101028,000000,23.8588,24.0958,23.8107,23.9483,5799974.3933729,0
+AEP.US,D,20101029,000000,23.9503,24.1675,23.852,24.0948,4156811.1027236,0
+AEP.US,D,20101101,000000,24.1833,24.3091,23.8107,23.9906,3571974.5976236,0
+AEP.US,D,20101102,000000,24.1076,24.3012,24.0368,24.2196,3909056.0629432,0
+AEP.US,D,20101103,000000,24.2796,24.3012,23.9129,24.1675,4971110.2933501,0
+AEP.US,D,20101104,000000,24.2854,24.4182,24.0191,24.1911,5861170.0041727,0
+AEP.US,D,20101105,000000,24.2324,24.2796,24.0191,24.2609,5060943.342126,0
+AEP.US,D,20101108,000000,23.9287,23.9552,23.7164,23.7655,4235116.9468917,0
+AEP.US,D,20101109,000000,23.8628,23.9974,23.677,23.7478,3984414.7434234,0
+AEP.US,D,20101110,000000,23.8067,23.8067,23.4706,23.5541,3587130.5674626,0
+AEP.US,D,20101111,000000,23.4332,23.6455,23.4332,23.5158,3911516.9497092,0
+AEP.US,D,20101112,000000,23.4558,23.6455,23.3939,23.504,4299483.5308414,0
+AEP.US,D,20101115,000000,23.5964,23.6643,23.4283,23.445,3631658.4772393,0
+AEP.US,D,20101116,000000,23.3467,23.4155,23.038,23.1305,5133031.352514,0
+AEP.US,D,20101117,000000,23.1894,23.2651,22.9358,22.9899,5730136.6853935,0
+AEP.US,D,20101118,000000,23.1501,23.2386,22.9624,23.2081,3363235.6509608,0
+AEP.US,D,20101119,000000,23.2357,23.2573,22.929,23.0096,4298124.3970178,0
+AEP.US,D,20101122,000000,22.9831,23.214,22.872,23.162,3156129.4960545,0
+AEP.US,D,20101123,000000,23.0017,23.0322,22.7698,22.9624,3828885.4790305,0
+AEP.US,D,20101124,000000,23.0017,23.1944,22.9899,23.1816,2889002.730024,0
+AEP.US,D,20101126,000000,23.0656,23.2455,22.9496,23.0725,1694845.9819991,0
+AEP.US,D,20101129,000000,22.9192,23.0656,22.757,22.9624,3902150.5237253,0
+AEP.US,D,20101130,000000,22.9034,23.0578,22.7894,22.9093,6165239.5738502,0
+AEP.US,D,20101201,000000,23.1816,23.4706,23.1,23.4283,6311657.758509,0
+AEP.US,D,20101202,000000,23.3467,23.3871,23.0863,23.2219,6409204.0951972,0
+AEP.US,D,20101203,000000,23.1894,23.334,23.0656,23.162,3964193.5585334,0
+AEP.US,D,20101206,000000,23.0272,23.162,23.0096,23.038,3270604.9839102,0
+AEP.US,D,20101207,000000,23.1816,23.2357,22.7835,22.7943,4515907.2805762,0
+AEP.US,D,20101208,000000,22.8169,22.9122,22.4758,22.5771,6892847.1866945,0
+AEP.US,D,20101209,000000,22.6665,22.7894,22.5171,22.7638,4107208.8220545,0
+AEP.US,D,20101210,000000,22.9044,23.0214,22.7894,22.9358,3592688.1633299,0
+AEP.US,D,20101213,000000,22.9958,23.1678,22.924,23.0863,3631353.2825184,0
+AEP.US,D,20101214,000000,23.1501,23.4283,23.1236,23.2219,3440731.7118028,0
+AEP.US,D,20101215,000000,23.2003,23.2828,22.9771,22.9899,3822109.1389112,0
+AEP.US,D,20101216,000000,23.0725,23.214,22.9771,23.2003,3811644.0119321,0
+AEP.US,D,20101217,000000,23.1059,23.1816,22.9122,23.162,5858656.2169883,0
+AEP.US,D,20101220,000000,23.2573,23.3054,23.0096,23.1442,4421661.1161364,0
+AEP.US,D,20101221,000000,23.2219,23.2573,22.9831,23.038,3205376.7335317,0
+AEP.US,D,20101222,000000,23.0863,23.2297,23.0322,23.1442,3569227.8451357,0
+AEP.US,D,20101223,000000,23.1236,23.162,22.9624,23.1177,2801815.7194782,0
+AEP.US,D,20101227,000000,23.0863,23.1678,22.9044,23.0931,1882071.752787,0
+AEP.US,D,20101228,000000,23.0774,23.276,23.0214,23.2003,2126235.6680184,0
+AEP.US,D,20101229,000000,23.274,23.3359,23.1954,23.2485,2467369.1019156,0
+AEP.US,D,20101230,000000,23.274,23.3359,23.1688,23.2012,2107018.5737603,0
+AEP.US,D,20101231,000000,23.1884,23.274,23.1207,23.1541,2000097.6725622,0
+AEP.US,D,20110103,000000,23.3418,23.3615,23.1678,23.334,2924094.019031,0
+AEP.US,D,20110104,000000,23.3379,23.6131,23.2003,23.4981,5118899.8196215,0
+AEP.US,D,20110105,000000,23.334,23.3939,23.1118,23.1442,6419680.4126494,0
+AEP.US,D,20110106,000000,23.2003,23.2907,22.9358,23.2573,5547769.614562,0
+AEP.US,D,20110107,000000,23.3162,23.3467,22.9831,23.1678,4238533.0931341,0
+AEP.US,D,20110110,000000,23.1236,23.1364,22.9004,23.0135,4054556.6288079,0
+AEP.US,D,20110111,000000,23.0656,23.1678,23.0096,23.1177,5442619.8600608,0
+AEP.US,D,20110112,000000,23.2651,23.3162,23.046,23.1364,4402524.3898213,0
+AEP.US,D,20110113,000000,23.156,23.156,22.8169,22.9545,6753418.9784596,0
+AEP.US,D,20110114,000000,22.6803,23.0017,22.6488,22.8169,6515205.3429696,0
+AEP.US,D,20110118,000000,22.8091,23.3418,22.7943,23.3054,6300639.2117694,0
+AEP.US,D,20110119,000000,23.334,23.3939,23.0578,23.1364,4446415.4599471,0
+AEP.US,D,20110120,000000,23.1501,23.504,23.1118,23.4706,4779534.480474,0
+AEP.US,D,20110121,000000,23.561,23.6269,23.2651,23.452,3524979.6971865,0
+AEP.US,D,20110124,000000,23.452,23.677,23.4018,23.6485,7546634.3004518,0
+AEP.US,D,20110125,000000,23.6563,23.6819,23.3536,23.5964,3189437.4305758,0
+AEP.US,D,20110126,000000,23.5964,23.6387,23.2986,23.4332,3580174.1624579,0
+AEP.US,D,20110127,000000,23.5237,23.7596,23.4234,23.6131,4757744.5947187,0
+AEP.US,D,20110128,000000,23.5964,23.6072,23.0214,23.0774,6060404.1699115,0
+AEP.US,D,20110131,000000,23.1482,23.1934,22.8553,22.9595,5028092.1823702,0
+AEP.US,D,20110201,000000,23.1305,23.1748,22.8169,23.1364,5107876.1863032,0
+AEP.US,D,20110202,000000,23.0214,23.1059,22.929,22.9693,3482838.4101271,0
+AEP.US,D,20110203,000000,22.9545,23.0931,22.7943,23.0518,4567929.755382,0
+AEP.US,D,20110204,000000,23.0272,23.0656,22.6861,22.924,3586009.4855212,0
+AEP.US,D,20110207,000000,23.0322,23.214,22.9624,23.1944,4911705.1582462,0
+AEP.US,D,20110208,000000,22.9044,23.0656,22.7137,23.0578,5281994.8611449,0
+AEP.US,D,20110209,000000,22.9496,23.0656,22.9044,23.0017,4288125.200646,0
+AEP.US,D,20110210,000000,22.9496,23.046,22.8219,22.9192,4174934.5825653,0
+AEP.US,D,20110211,000000,22.872,23.0774,22.8464,23.0774,2937116.677771,0
+AEP.US,D,20110214,000000,23.046,23.046,22.7392,22.8601,2833506.1219789,0
+AEP.US,D,20110215,000000,22.8219,23.1678,22.757,23.0578,4865299.2836204,0
+AEP.US,D,20110216,000000,23.0774,23.1059,22.929,23.0214,3364651.7544656,0
+AEP.US,D,20110217,000000,23.0214,23.0774,22.929,23.0725,3807594.077986,0
+AEP.US,D,20110218,000000,23.1059,23.1059,22.929,23.0135,5610735.3547429,0
+AEP.US,D,20110222,000000,22.8601,22.9693,22.8327,22.9192,3938387.3102514,0
+AEP.US,D,20110223,000000,22.7638,22.9624,22.5889,22.7698,4565459.7127743,0
+AEP.US,D,20110224,000000,22.7245,22.8169,22.4984,22.5948,4562831.9862275,0
+AEP.US,D,20110225,000000,22.6665,22.751,22.5377,22.7059,2330373.2956061,0
+AEP.US,D,20110228,000000,22.7796,23.0725,22.7796,23.0272,4260665.8142925,0
+AEP.US,D,20110301,000000,23.0931,23.0931,22.7186,22.7186,4030906.072571,0
+AEP.US,D,20110302,000000,22.7442,22.9624,22.7059,22.9044,3610269.4138841,0
+AEP.US,D,20110303,000000,22.9958,23.156,22.9899,23.1442,2671565.733816,0
+AEP.US,D,20110304,000000,23.0656,23.1177,22.642,22.7392,5019120.4748921,0
+AEP.US,D,20110307,000000,22.8327,23.038,22.7943,22.9192,3868641.1606883,0
+AEP.US,D,20110308,000000,22.9958,23.2003,22.9192,23.156,3298456.0368221,0
+AEP.US,D,20110309,000000,23.162,23.4087,22.9496,23.3615,5088410.8670053,0
+AEP.US,D,20110310,000000,23.2907,23.2907,22.9831,23.0096,4183730.2944212,0
+AEP.US,D,20110311,000000,23.1,23.1305,22.9496,23.046,3940067.9158477,0
+AEP.US,D,20110314,000000,22.929,22.9358,22.6016,22.7442,9460279.4644298,0
+AEP.US,D,20110315,000000,22.4906,22.6016,22.3658,22.4758,5488112.1851554,0
+AEP.US,D,20110316,000000,22.4277,22.463,21.9804,22.0482,9419161.5970011,0
+AEP.US,D,20110317,000000,22.2713,22.2861,21.542,21.6245,15638731.935063,0
+AEP.US,D,20110318,000000,21.8034,21.8753,21.6373,21.7602,11834860.215355,0
+AEP.US,D,20110321,000000,21.9676,22.0217,21.7661,21.8978,4385986.9052125,0
+AEP.US,D,20110322,000000,21.9804,22.1151,21.8899,21.9843,8955477.2229339,0
+AEP.US,D,20110323,000000,21.9096,22.3019,21.9096,22.2055,7715417.1542569,0
+AEP.US,D,20110324,000000,22.3117,22.4758,22.2399,22.4031,5046264.4933673,0
+AEP.US,D,20110325,000000,22.4758,22.4984,22.3019,22.3372,3158887.4390156,0
+AEP.US,D,20110328,000000,22.345,22.4758,22.3244,22.3244,4152024.6321845,0
+AEP.US,D,20110329,000000,22.4031,22.6665,22.2831,22.5889,5649789.0885427,0
+AEP.US,D,20110330,000000,22.6665,22.9004,22.6154,22.8464,4619813.8752476,0
+AEP.US,D,20110331,000000,22.7914,22.8729,22.5928,22.6124,5388852.6887674,0
+AEP.US,D,20110401,000000,22.6665,22.9122,22.6665,22.8601,3712002.0048271,0
+AEP.US,D,20110404,000000,22.9122,22.9122,22.6665,22.8169,3494565.0086191,0
+AEP.US,D,20110405,000000,22.7392,22.8425,22.7078,22.7206,2428994.9350277,0
+AEP.US,D,20110406,000000,22.7835,22.924,22.751,22.8936,3893106.5868299,0
+AEP.US,D,20110407,000000,22.8425,22.8582,22.7343,22.8247,2739449.178266,0
+AEP.US,D,20110408,000000,22.9358,22.9358,22.6213,22.7245,3562542.0461168,0
+AEP.US,D,20110411,000000,22.6861,22.7638,22.3244,22.3834,6364490.0166409,0
+AEP.US,D,20110412,000000,22.3628,22.4866,22.121,22.2635,7239991.9392772,0
+AEP.US,D,20110413,000000,22.4149,22.5948,22.345,22.4758,6149670.5738222,0
+AEP.US,D,20110414,000000,22.4808,22.6616,22.3658,22.636,3742534.7020199,0
+AEP.US,D,20110415,000000,22.6753,22.8916,22.6026,22.8247,6128255.060258,0
+AEP.US,D,20110418,000000,22.6547,22.8169,22.4984,22.7245,4489499.798694,0
+AEP.US,D,20110419,000000,22.7245,22.7766,22.4345,22.6076,4640215.1250229,0
+AEP.US,D,20110420,000000,22.8513,22.9172,22.6931,22.8641,5216981.2643869,0
+AEP.US,D,20110421,000000,22.8828,22.9172,22.7343,22.8355,3407402.413651,0
+AEP.US,D,20110425,000000,22.9771,22.9771,22.7059,22.9044,2633091.8699859,0
+AEP.US,D,20110426,000000,23.0518,23.1374,22.928,23.0931,3905176.020725,0
+AEP.US,D,20110427,000000,23.1688,23.3713,23.1236,23.3202,5820207.7860516,0
+AEP.US,D,20110428,000000,23.329,23.4205,23.2395,23.4136,5992099.5567467,0
+AEP.US,D,20110429,000000,23.4097,23.5285,23.3094,23.4736,3429655.1780663,0
+AEP.US,D,20110502,000000,23.5788,23.5788,23.4755,23.5158,6540890.5306791,0
+AEP.US,D,20110503,000000,23.5217,23.9179,23.4893,23.7841,5751166.6362937,0
+AEP.US,D,20110504,000000,23.7911,23.9179,23.3851,23.5788,13019951.662855,0
+AEP.US,D,20110505,000000,23.566,23.7911,23.5217,23.5964,5846712.9302444,0
+AEP.US,D,20110506,000000,23.7566,23.8933,23.5109,23.679,6155407.2172591,0
+AEP.US,D,20110509,000000,23.7428,23.8215,23.5698,23.7763,3853349.8878564,0
+AEP.US,D,20110510,000000,23.8815,24.1488,23.8412,24.0181,6593456.252088,0
+AEP.US,D,20110511,000000,23.9847,24.1076,23.907,24.024,4128159.4223272,0
+AEP.US,D,20110512,000000,23.9847,24.5833,23.9523,24.5253,11855445.599279,0
+AEP.US,D,20110513,000000,24.5067,24.5715,24.3602,24.4909,5302866.1107903,0
+AEP.US,D,20110516,000000,24.4997,24.8045,24.4791,24.5833,6566470.9348677,0
+AEP.US,D,20110517,000000,24.832,25.412,24.8045,25.3205,11698658.932636,0
+AEP.US,D,20110518,000000,25.2999,25.3137,24.9087,25.2488,5731327.9621207,0
+AEP.US,D,20110519,000000,25.3137,25.3786,24.9804,25.0797,5602761.634002,0
+AEP.US,D,20110520,000000,25.0591,25.237,24.9009,25.1269,5524807.7810786,0
+AEP.US,D,20110523,000000,24.9638,25.2046,24.832,25.0217,6051359.2157003,0
+AEP.US,D,20110524,000000,25.1977,25.3726,25.0797,25.3205,8780959.7603235,0
+AEP.US,D,20110525,000000,25.1701,25.2488,24.9313,25.1122,7693487.8962458,0
+AEP.US,D,20110526,000000,25.0295,25.065,24.7858,25.006,4422736.4188696,0
+AEP.US,D,20110527,000000,25.0522,25.1918,24.8654,24.9736,4790611.0142104,0
+AEP.US,D,20110531,000000,25.0906,25.0984,24.7505,24.8939,7203515.0662375,0
+AEP.US,D,20110601,000000,24.9087,24.9864,24.7789,24.7789,4662660.1621122,0
+AEP.US,D,20110602,000000,24.8713,24.8713,24.5991,24.7465,4040872.7148393,0
+AEP.US,D,20110603,000000,24.5764,24.6904,24.4231,24.4477,6649544.9378917,0
+AEP.US,D,20110606,000000,24.4231,24.54,24.2481,24.4909,5209916.0065986,0
+AEP.US,D,20110607,000000,24.54,24.7523,24.4673,24.4841,4728435.7283567,0
+AEP.US,D,20110608,000000,24.5067,24.5902,24.3739,24.546,4746598.8835121,0
+AEP.US,D,20110609,000000,24.5578,24.5902,24.3739,24.4152,4445795.9146637,0
+AEP.US,D,20110610,000000,24.4673,24.4673,24.1076,24.1921,5614776.1328474,0
+AEP.US,D,20110613,000000,24.2874,24.3189,24.1606,24.1989,3931105.3642112,0
+AEP.US,D,20110614,000000,24.3337,24.4152,24.1282,24.3258,4226565.3908127,0
+AEP.US,D,20110615,000000,24.2206,24.3739,24.0112,24.0703,3946180.966107,0
+AEP.US,D,20110616,000000,24.027,24.4132,24.027,24.3483,4306369.7410603,0
+AEP.US,D,20110617,000000,24.4673,24.7327,24.4005,24.5322,6325332.516636,0
+AEP.US,D,20110620,000000,24.4909,24.7219,24.3798,24.7082,8870446.921749,0
+AEP.US,D,20110621,000000,24.8408,24.8831,24.6354,24.6904,4070773.6589598,0
+AEP.US,D,20110622,000000,24.6119,24.6748,24.4477,24.4909,3475241.0962087,0
+AEP.US,D,20110623,000000,24.3385,24.3671,24.0584,24.312,4758341.7590559,0
+AEP.US,D,20110624,000000,24.3671,24.4733,24.141,24.1764,5846804.4886607,0
+AEP.US,D,20110627,000000,24.2746,24.3573,24.2147,24.312,4226059.7848918,0
+AEP.US,D,20110628,000000,24.3455,24.4005,24.1842,24.3946,4042913.4502062,0
+AEP.US,D,20110629,000000,24.5322,24.5578,24.3042,24.4841,3996269.5236981,0
+AEP.US,D,20110630,000000,24.5636,24.5754,24.3455,24.5568,3896877.7762643,0
+AEP.US,D,20110701,000000,24.6227,24.9352,24.5302,24.8831,3820420.394789,0
+AEP.US,D,20110705,000000,24.8625,25.408,24.6049,25.0984,11523827.119463,0
+AEP.US,D,20110706,000000,25.1781,25.2566,24.9913,25.0916,6360578.4376348,0
+AEP.US,D,20110707,000000,25.2881,25.3087,24.9431,25.1043,4483729.5838379,0
+AEP.US,D,20110708,000000,24.9785,25.064,24.8674,24.9913,4222292.6647203,0
+AEP.US,D,20110711,000000,24.7996,24.8104,24.6237,24.715,3943406.7460942,0
+AEP.US,D,20110712,000000,24.6551,24.9972,24.6551,24.8743,4324180.904971,0
+AEP.US,D,20110713,000000,24.9009,25.0365,24.6748,24.7465,3818270.8066382,0
+AEP.US,D,20110714,000000,24.7661,24.8252,24.4359,24.4841,4937357.7918521,0
+AEP.US,D,20110715,000000,24.5302,24.5715,24.2992,24.428,5702500.2861019,0
+AEP.US,D,20110718,000000,24.4084,24.4084,24.1007,24.1842,4650996.6371958,0
+AEP.US,D,20110719,000000,24.2835,24.4132,24.0417,24.37,4735920.1202284,0
+AEP.US,D,20110720,000000,24.3455,24.6119,24.2826,24.5067,3306078.7836339,0
+AEP.US,D,20110721,000000,24.6295,24.8478,24.6059,24.7789,5115656.6170542,0
+AEP.US,D,20110722,000000,24.8438,24.8497,24.5106,24.5754,3319616.2041366,0
+AEP.US,D,20110725,000000,24.4359,24.6904,24.4231,24.5991,4017140.7733435,0
+AEP.US,D,20110726,000000,24.6492,24.6492,24.4703,24.5715,4486617.7432131,0
+AEP.US,D,20110727,000000,24.5715,24.715,24.4791,24.5646,5712852.4910342,0
+AEP.US,D,20110728,000000,24.4447,24.5518,24.1999,24.2216,15455122.721717,0
+AEP.US,D,20110729,000000,24.1213,24.3327,23.8962,24.022,16547009.73609,0
+AEP.US,D,20110801,000000,24.5981,24.717,24.3287,24.6678,13657598.045141,0
+AEP.US,D,20110802,000000,24.4703,24.5636,24.1921,24.1921,10846194.124848,0
+AEP.US,D,20110803,000000,24.1773,24.259,23.8588,24.1921,8862880.1273026,0
+AEP.US,D,20110804,000000,24.022,24.142,23.4804,23.4804,7948165.7696115,0
+AEP.US,D,20110805,000000,23.7192,23.8638,22.925,23.619,13133225.700826,0
+AEP.US,D,20110808,000000,23.2691,23.4952,22.2272,22.3844,11600019.998847,0
+AEP.US,D,20110809,000000,22.5525,23.1766,21.8477,23.1452,12580527.21715,0
+AEP.US,D,20110810,000000,22.8946,23.2337,22.5525,22.6232,9016670.7991022,0
+AEP.US,D,20110811,000000,22.7678,23.8441,22.6685,23.6131,8865198.5898656,0
+AEP.US,D,20110812,000000,23.7931,23.9227,23.5355,23.6072,7382787.4625992,0
+AEP.US,D,20110815,000000,23.7704,24.7947,23.7704,24.7475,10202392.982358,0
+AEP.US,D,20110816,000000,24.5047,24.663,24.2894,24.5518,7498800.1145323,0
+AEP.US,D,20110817,000000,24.6551,25.0355,24.6423,24.9716,7908645.0878888,0
+AEP.US,D,20110818,000000,24.4968,24.7032,24.256,24.5981,8002478.2221397,0
+AEP.US,D,20110819,000000,24.428,24.7681,24.2698,24.4644,7770597.3771081,0
+AEP.US,D,20110822,000000,24.8909,24.8909,24.2638,24.4536,5449632.217431,0
+AEP.US,D,20110823,000000,24.6492,24.7868,24.2698,24.7809,5525694.8804006,0
+AEP.US,D,20110824,000000,24.8016,25.2645,24.775,25.2232,6007427.4529452,0
+AEP.US,D,20110825,000000,25.2498,25.2645,24.7239,24.8124,6693907.0252034,0
+AEP.US,D,20110826,000000,24.7543,24.9648,24.259,24.7947,4745383.1912073,0
+AEP.US,D,20110829,000000,25.0984,25.2803,25.0197,25.2498,4024467.4812762,0
+AEP.US,D,20110830,000000,25.2232,25.5014,25.12,25.3815,4764617.579833,0
+AEP.US,D,20110831,000000,25.4591,25.6204,25.3598,25.4994,5532350.1599473,0
+AEP.US,D,20110901,000000,25.4808,25.6764,25.2803,25.3284,5322662.0577025,0
+AEP.US,D,20110902,000000,25.1987,25.1987,24.9539,25.0699,3569917.5852049,0
+AEP.US,D,20110906,000000,24.5823,25.1977,24.2069,25.1711,8307689.2200733,0
+AEP.US,D,20110907,000000,25.4483,25.5801,25.1387,25.2429,7754679.4377826,0
+AEP.US,D,20110908,000000,24.8124,25.2429,24.7543,24.8811,8875861.0760974,0
+AEP.US,D,20110909,000000,24.7406,24.7868,24.1204,24.2894,11554166.526667,0
+AEP.US,D,20110912,000000,24.2422,24.5175,24.1282,24.5047,6773054.1894854,0
+AEP.US,D,20110913,000000,24.6492,24.8674,24.3209,24.5106,6754601.0993452,0
+AEP.US,D,20110914,000000,24.5754,24.95,24.4536,24.7298,6302774.5574998,0
+AEP.US,D,20110915,000000,24.9037,24.9716,24.7337,24.8497,5089306.1048532,0
+AEP.US,D,20110916,000000,24.6109,24.9844,24.5175,24.7681,9966096.9870306,0
+AEP.US,D,20110919,000000,24.5381,24.8576,24.4447,24.775,5414555.1708443,0
+AEP.US,D,20110920,000000,24.8438,25.5457,24.8064,25.2881,5548229.4412748,0
+AEP.US,D,20110921,000000,25.3756,25.3756,24.6964,24.7239,6360483.8272713,0
+AEP.US,D,20110922,000000,24.3769,24.5518,24.1842,24.4781,8643422.7420423,0
+AEP.US,D,20110923,000000,24.5106,24.9037,24.428,24.7239,6999824.0402579,0
+AEP.US,D,20110926,000000,24.9568,24.9785,24.6964,24.9352,5197464.0619866,0
+AEP.US,D,20110927,000000,25.2164,25.408,24.9431,25.0197,5338898.4168534,0
+AEP.US,D,20110928,000000,25.0984,25.3688,24.8576,24.8831,4983688.3851134,0
+AEP.US,D,20110929,000000,25.1112,25.4021,25.0699,25.3972,12518385.502716,0
+AEP.US,D,20110930,000000,25.2881,25.4513,25.0934,25.0994,5130423.9722819,0
+AEP.US,D,20111003,000000,25.0355,25.2645,24.5175,24.5244,6704134.1003002,0
+AEP.US,D,20111004,000000,24.3681,24.3877,23.6681,24.2029,11067341.271546,0
+AEP.US,D,20111005,000000,24.2736,24.5037,24.0082,24.4506,6726505.8906565,0
+AEP.US,D,20111006,000000,24.4172,24.8773,24.4024,24.8389,4800634.62616,0
+AEP.US,D,20111007,000000,24.95,25.1456,24.7543,24.9126,5332092.5745777,0
+AEP.US,D,20111010,000000,25.2046,25.466,25.1456,25.466,3516729.2665653,0
+AEP.US,D,20111011,000000,25.3972,25.4297,25.1043,25.2842,3182047.6490676,0
+AEP.US,D,20111012,000000,25.4739,25.4739,25.2104,25.2232,4188835.1847858,0
+AEP.US,D,20111013,000000,25.1918,25.3284,24.9844,25.2881,2912593.2646324,0
+AEP.US,D,20111014,000000,25.349,25.6066,25.3029,25.5201,3418382.3023926,0
+AEP.US,D,20111017,000000,25.3284,25.5457,25.2724,25.2881,2925271.0533379,0
+AEP.US,D,20111018,000000,25.2842,25.64,25.1112,25.4562,5703274.4633772,0
+AEP.US,D,20111019,000000,25.5201,25.8976,25.3815,25.3972,5397453.0760018,0
+AEP.US,D,20111020,000000,25.4739,25.7747,25.4739,25.7207,4096081.422531,0
+AEP.US,D,20111021,000000,25.9526,25.9743,25.7207,25.8337,5580492.5925349,0
+AEP.US,D,20111024,000000,25.9054,25.9123,25.6911,25.7747,4937688.4194664,0
+AEP.US,D,20111025,000000,25.7413,25.8287,25.4709,25.5142,6444893.5658572,0
+AEP.US,D,20111026,000000,26.0548,26.4047,25.4867,25.6135,5693347.4964226,0
+AEP.US,D,20111027,000000,26.2888,26.4047,26.0293,26.219,6198691.967206,0
+AEP.US,D,20111028,000000,26.219,26.2288,25.9142,26.0195,5720045.9306054,0
+AEP.US,D,20111031,000000,26.1924,26.1924,25.9123,25.932,6732454.1357665,0
+AEP.US,D,20111101,000000,25.5447,25.8838,25.4179,25.5496,7407714.7500851,0
+AEP.US,D,20111102,000000,25.8838,26.2593,25.8593,25.9743,6800005.9352864,0
+AEP.US,D,20111103,000000,26.219,26.4588,26.1325,26.3212,18179215.518944,0
+AEP.US,D,20111104,000000,26.2013,26.3055,25.9861,26.2072,7287648.094943,0
+AEP.US,D,20111107,000000,26.2229,26.3055,26.0382,26.2455,5584183.4140262,0
+AEP.US,D,20111108,000000,26.2288,26.277,25.929,26.1914,7160752.1992633,0
+AEP.US,D,20111109,000000,25.9005,26.046,25.6282,25.6715,6269030.1945277,0
+AEP.US,D,20111110,000000,26.0254,26.0892,25.759,25.9448,5122766.6367351,0
+AEP.US,D,20111111,000000,26.1443,26.4077,26.1443,26.4009,3546572.2236889,0
+AEP.US,D,20111114,000000,26.454,26.454,26.0618,26.103,10115711.577733,0
+AEP.US,D,20111115,000000,26.0618,26.2681,25.9595,26.2013,3493885.4417073,0
+AEP.US,D,20111116,000000,26.0528,26.1257,25.7756,25.8081,3981663.9216724,0
+AEP.US,D,20111117,000000,25.8533,25.8593,25.4345,25.6046,4960392.8720685,0
+AEP.US,D,20111118,000000,25.7914,25.8593,25.6282,25.759,3474632.7413984,0
+AEP.US,D,20111121,000000,25.5859,25.6656,25.1849,25.4179,4468144.3067581,0
+AEP.US,D,20111122,000000,25.4179,25.4709,25.0768,25.0846,4690485.7821307,0
+AEP.US,D,20111123,000000,25.0178,25.0463,24.719,24.7839,4513127.9739846,0
+AEP.US,D,20111125,000000,24.7573,24.9952,24.7367,24.8527,1613204.3595317,0
+AEP.US,D,20111128,000000,25.2743,25.3648,25.1338,25.2429,4213798.0783225,0
+AEP.US,D,20111129,000000,25.4041,25.6125,25.2803,25.5585,4405096.1640026,0
+AEP.US,D,20111130,000000,26.0145,26.5129,25.9781,26.505,7333387.6277616,0
+AEP.US,D,20111201,000000,26.3851,26.5788,26.333,26.4658,4615254.2661177,0
+AEP.US,D,20111202,000000,26.5866,26.5866,26.2013,26.219,4148813.9837208,0
+AEP.US,D,20111205,000000,26.508,26.5739,26.2229,26.3684,3876244.5785012,0
+AEP.US,D,20111206,000000,26.4323,26.6801,26.2967,26.5473,4550182.6823627,0
+AEP.US,D,20111207,000000,26.5365,26.6417,26.3212,26.5483,4049579.9202261,0
+AEP.US,D,20111208,000000,26.5532,26.567,26.1914,26.2455,4359111.4580917,0
+AEP.US,D,20111209,000000,26.4353,26.6869,26.3262,26.5415,5162815.3053248,0
+AEP.US,D,20111212,000000,26.4658,26.5483,25.9861,26.2681,5350574.1495586,0
+AEP.US,D,20111213,000000,26.3929,26.6072,26.2681,26.3615,4538398.0968737,0
+AEP.US,D,20111214,000000,26.4077,26.449,25.6715,25.8671,12456222.424651,0
+AEP.US,D,20111215,000000,26.0804,26.5945,26.0528,26.5483,7547822.5252318,0
+AEP.US,D,20111216,000000,26.621,26.7498,26.3615,26.4923,6634888.4700793,0
+AEP.US,D,20111219,000000,26.6485,26.6869,26.1521,26.2455,4154598.4409973,0
+AEP.US,D,20111220,000000,26.5532,26.7007,26.4726,26.6791,4175456.4655381,0
+AEP.US,D,20111221,000000,26.6673,27.3838,26.6673,27.2894,6721096.8228867,0
+AEP.US,D,20111222,000000,27.3897,27.6709,27.3219,27.6365,5225055.6993858,0
+AEP.US,D,20111223,000000,27.7515,27.8232,27.6571,27.7721,3014738.8857644,0
+AEP.US,D,20111227,000000,27.7357,27.8438,27.6905,27.8232,3664814.8317159,0
+AEP.US,D,20111228,000000,27.7829,27.8655,27.549,27.5794,2985189.9328887,0
+AEP.US,D,20111229,000000,27.6571,27.8104,27.6365,27.7515,2909327.681119,0
+AEP.US,D,20111230,000000,27.8036,27.8183,27.5952,27.5952,2515928.6339551,0
+AEP.US,D,20120103,000000,28.0316,28.0435,27.1734,27.2354,7437019.5471841,0
+AEP.US,D,20120104,000000,27.2295,27.4232,27.2099,27.3219,5066600.6349354,0
+AEP.US,D,20120105,000000,27.3495,27.4487,27.1676,27.3543,6050507.722429,0
+AEP.US,D,20120106,000000,27.3543,27.3838,27.2099,27.2472,4812932.9560957,0
+AEP.US,D,20120109,000000,27.3052,27.4084,27.2167,27.3769,9048134.3401936,0
+AEP.US,D,20120110,000000,27.5794,27.7092,27.5027,27.5638,7067003.5022185,0
+AEP.US,D,20120111,000000,27.4861,27.5686,27.4605,27.5382,4602664.9838812,0
+AEP.US,D,20120112,000000,27.6011,27.6896,27.4684,27.6207,3664285.827533,0
+AEP.US,D,20120113,000000,27.5165,27.6365,27.4084,27.6365,4069806.1916946,0
+AEP.US,D,20120117,000000,27.7789,27.9137,27.5195,27.6778,6131741.4012862,0
+AEP.US,D,20120118,000000,27.722,27.8164,27.5726,27.7515,4272933.6247562,0
+AEP.US,D,20120119,000000,27.7573,27.8026,27.3966,27.4576,6859330.7024472,0
+AEP.US,D,20120120,000000,27.4811,27.5382,27.2757,27.3996,6238460.8739684,0
+AEP.US,D,20120123,000000,27.3897,27.5578,27.1273,27.2541,7281235.9538572,0
+AEP.US,D,20120124,000000,27.1027,27.2167,26.9956,27.1676,4423130.1200596,0
+AEP.US,D,20120125,000000,27.0889,27.6856,26.8992,27.6433,5311283.3811923,0
+AEP.US,D,20120126,000000,27.489,27.7446,27.3966,27.5794,17232985.737059,0
+AEP.US,D,20120127,000000,27.3927,27.3996,26.6683,26.6879,21414737.352373,0
+AEP.US,D,20120130,000000,26.6791,26.6791,26.2141,26.3615,19540025.878938,0
+AEP.US,D,20120131,000000,26.4353,26.5031,26.218,26.4284,7691066.6847934,0
+AEP.US,D,20120201,000000,26.5523,26.7017,26.3026,26.3232,9746079.0607996,0
+AEP.US,D,20120202,000000,26.3753,26.5149,26.2032,26.4323,5696375.0280538,0
+AEP.US,D,20120203,000000,26.6014,26.6711,26.3173,26.4412,6312559.1002513,0
+AEP.US,D,20120206,000000,26.4638,26.4903,26.3084,26.4578,5888104.4556062,0
+AEP.US,D,20120207,000000,26.3576,26.736,26.3026,26.6417,5985351.701468,0
+AEP.US,D,20120208,000000,26.6485,26.7685,26.4195,26.5729,6397870.1805794,0
+AEP.US,D,20120209,000000,26.6485,26.6801,26.4706,26.6142,6732337.1444568,0
+AEP.US,D,20120210,000000,26.6711,26.7626,26.2967,26.566,8398188.6106564,0
+AEP.US,D,20120213,000000,26.7813,26.9385,26.7095,26.8452,6144309.3198921,0
+AEP.US,D,20120214,000000,26.8157,26.9385,26.7017,26.9307,4682577.169597,0
+AEP.US,D,20120215,000000,26.9248,26.9995,26.6289,26.7685,5053467.0887801,0
+AEP.US,D,20120216,000000,26.7164,27.1734,26.7164,26.9798,4753541.0460964,0
+AEP.US,D,20120217,000000,27.0869,27.0869,26.8117,26.858,3490177.3258486,0
+AEP.US,D,20120221,000000,27.0172,27.1155,26.8707,26.9523,3766775.3013838,0
+AEP.US,D,20120222,000000,26.9936,27.1096,26.8049,26.9307,2433106.9252336,0
+AEP.US,D,20120223,000000,26.9936,26.9995,25.4581,25.6282,31462494.273555,0
+AEP.US,D,20120224,000000,25.5398,25.7305,25.4513,25.5064,16043419.117637,0
+AEP.US,D,20120227,000000,25.4847,25.9123,25.3579,25.8435,11587171.301098,0
+AEP.US,D,20120228,000000,25.8376,25.8631,25.6066,25.6616,6837822.6131509,0
+AEP.US,D,20120229,000000,25.4847,25.5939,25.3343,25.4228,10629463.145761,0
+AEP.US,D,20120301,000000,25.4788,25.6332,25.3235,25.5064,7182762.8425333,0
+AEP.US,D,20120302,000000,25.4385,25.7,25.4169,25.6616,5666206.5298946,0
+AEP.US,D,20120305,000000,25.5506,25.8759,25.5182,25.8631,5043993.844644,0
+AEP.US,D,20120306,000000,25.6931,25.8631,25.5997,25.817,6608628.4989788,0
+AEP.US,D,20120307,000000,25.8494,26.0057,25.5741,25.8435,12627611.641373,0
+AEP.US,D,20120308,000000,25.9791,25.9791,25.7619,25.817,4542494.8273436,0
+AEP.US,D,20120309,000000,25.9349,25.9349,25.6931,25.8317,3211987.2511861,0
+AEP.US,D,20120312,000000,25.8818,26.2239,25.8376,26.1453,5407575.3675778,0
+AEP.US,D,20120313,000000,26.1984,26.5149,26.1453,26.3969,7669333.7687194,0
+AEP.US,D,20120314,000000,26.3428,26.4323,25.8317,25.8897,8220433.0320575,0
+AEP.US,D,20120315,000000,25.8553,26.0961,25.8376,25.9673,7726030.8093334,0
+AEP.US,D,20120316,000000,25.9428,26.2032,25.8691,26.1836,7256188.6231144,0
+AEP.US,D,20120319,000000,26.1265,26.216,25.9585,25.9673,4327076.1855564,0
+AEP.US,D,20120320,000000,25.932,26.0608,25.8258,25.9861,4303440.8890556,0
+AEP.US,D,20120321,000000,26.0745,26.0745,25.754,25.8435,5307414.5294472,0
+AEP.US,D,20120322,000000,25.9123,25.9428,25.7442,25.8897,4554250.927992,0
+AEP.US,D,20120323,000000,25.8258,26.046,25.8258,26.0145,4983144.1211945,0
+AEP.US,D,20120326,000000,26.0892,26.1836,25.8631,26.0185,3802486.1356742,0
+AEP.US,D,20120327,000000,26.0892,26.1698,26.0185,26.1265,3009571.9391399,0
+AEP.US,D,20120328,000000,26.0804,26.1265,25.7305,25.8042,4188036.5919327,0
+AEP.US,D,20120329,000000,25.6882,25.8818,25.6214,25.8759,5542710.5034055,0
+AEP.US,D,20120330,000000,25.9015,26.0784,25.8563,26.0784,5619678.5773804,0
+AEP.US,D,20120402,000000,26.1119,26.33,26.0185,26.2849,5339199.5423114,0
+AEP.US,D,20120403,000000,26.2269,26.2525,25.9909,26.218,6461825.7689717,0
+AEP.US,D,20120404,000000,26.0312,26.2102,25.8868,26.0804,3808667.3460878,0
+AEP.US,D,20120405,000000,25.9969,26.0057,25.6636,25.7039,4109087.8042193,0
+AEP.US,D,20120409,000000,25.5859,25.6882,25.4788,25.5594,5830101.1815868,0
+AEP.US,D,20120410,000000,25.4327,25.4847,24.9893,25.1593,10837501.161881,0
+AEP.US,D,20120411,000000,25.35,25.3834,25.1741,25.1937,5698205.1790633,0
+AEP.US,D,20120412,000000,25.2144,25.3019,25.0709,25.2626,8366290.6757456,0
+AEP.US,D,20120413,000000,25.2085,25.4916,25.1819,25.2212,3784808.240125,0
+AEP.US,D,20120416,000000,25.3087,25.6145,25.242,25.527,11554318.106711,0
+AEP.US,D,20120417,000000,25.6086,25.7187,25.3972,25.6823,4506380.118706,0
+AEP.US,D,20120418,000000,25.5447,25.7884,25.4994,25.6882,3319221.4856309,0
+AEP.US,D,20120419,000000,25.6214,25.7,25.47,25.6145,5235098.6403342,0
+AEP.US,D,20120420,000000,25.6951,25.9114,25.5074,25.9114,5673981.874067,0
+AEP.US,D,20120423,000000,25.8376,25.8376,25.6725,25.7235,5168432.9228205,0
+AEP.US,D,20120424,000000,25.8101,25.932,25.7383,25.8691,3870368.5628085,0
+AEP.US,D,20120425,000000,25.9791,26.0244,25.8101,26.0185,3789510.2734581,0
+AEP.US,D,20120426,000000,26.0057,26.105,25.8818,26.103,16714912.611784,0
+AEP.US,D,20120427,000000,26.1187,26.221,26.0528,26.163,14413645.736708,0
+AEP.US,D,20120430,000000,26.1089,26.2927,26.0342,26.2573,18241482.363214,0
+AEP.US,D,20120501,000000,26.3045,26.4097,26.1866,26.2878,4873084.8009501,0
+AEP.US,D,20120502,000000,26.2829,26.3212,26.1059,26.2269,4734651.5275052,0
+AEP.US,D,20120503,000000,26.1934,26.339,26.0312,26.0618,4420585.8134031,0
+AEP.US,D,20120504,000000,26.0244,26.2573,25.9969,26.0804,3942865.5341225,0
+AEP.US,D,20120507,000000,26.0244,26.1551,25.9909,26.0382,4870870.1045923,0
+AEP.US,D,20120508,000000,26.0185,26.218,25.9506,26.0902,4590135.7232733,0
+AEP.US,D,20120509,000000,25.9713,26.2829,25.9506,26.1551,4920136.6710685,0
+AEP.US,D,20120510,000000,26.2829,26.3939,26.218,26.2525,3637736.9387635,0
+AEP.US,D,20120511,000000,26.1866,26.4696,26.1403,26.3134,5277483.0658546,0
+AEP.US,D,20120514,000000,26.163,26.2741,26.046,26.1866,4684347.2989781,0
+AEP.US,D,20120515,000000,26.2102,26.2102,25.6892,25.7472,6467146.3302724,0
+AEP.US,D,20120516,000000,25.814,25.8415,25.6361,25.7344,4218192.8823031,0
+AEP.US,D,20120517,000000,25.7344,25.814,25.6154,25.6154,2972570.1311802,0
+AEP.US,D,20120518,000000,25.7648,25.8681,25.6685,25.8357,7578260.6120611,0
+AEP.US,D,20120521,000000,25.8612,25.925,25.7472,25.8868,5129707.7820036,0
+AEP.US,D,20120522,000000,25.9861,26.1059,25.8485,26.046,3720876.0499947,0
+AEP.US,D,20120523,000000,25.9781,26.1551,25.7756,25.8612,4245910.6668536,0
+AEP.US,D,20120524,000000,25.8681,26.0971,25.8002,25.9909,2714781.3062928,0
+AEP.US,D,20120525,000000,25.9664,26.2426,25.9664,26.163,2799084.2267263,0
+AEP.US,D,20120529,000000,26.2878,26.3262,26.1934,26.3262,3519537.0579975,0
+AEP.US,D,20120530,000000,26.3556,26.4618,26.1059,26.1403,4240534.1531874,0
+AEP.US,D,20120531,000000,26.1443,26.4834,26.1384,26.3556,4200969.726888,0
+AEP.US,D,20120601,000000,26.1265,26.4696,26.1265,26.2741,4719265.6443099,0
+AEP.US,D,20120604,000000,26.2829,26.3262,26.1994,26.2927,3563611.2449557,0
+AEP.US,D,20120605,000000,26.2426,26.7448,26.1934,26.6348,5794676.2130183,0
+AEP.US,D,20120606,000000,26.7596,27.031,26.6348,27.0152,11644991.458285,0
+AEP.US,D,20120607,000000,27.0939,27.1273,26.9769,27.0152,4033258.1065533,0
+AEP.US,D,20120608,000000,27.0791,27.199,26.9425,27.1813,3043428.206843,0
+AEP.US,D,20120611,000000,27.2934,27.3671,27.0673,27.0791,3786191.7895263,0
+AEP.US,D,20120612,000000,27.0791,27.199,26.9483,27.1902,2942788.2130007,0
+AEP.US,D,20120613,000000,27.0604,27.2718,26.9661,27.1734,3105560.7654359,0
+AEP.US,D,20120614,000000,27.2049,27.3248,27.0791,27.2629,4594921.1764968,0
+AEP.US,D,20120615,000000,27.3475,27.4772,27.2109,27.3317,6277124.9758412,0
+AEP.US,D,20120618,000000,27.3317,27.4772,27.3002,27.4222,3590971.9516828,0
+AEP.US,D,20120619,000000,27.5037,27.6896,27.3317,27.3887,4907772.2156098,0
+AEP.US,D,20120620,000000,27.3583,27.4074,27.0457,27.1273,3843287.6179089,0
+AEP.US,D,20120621,000000,27.1607,27.3002,26.7518,26.7596,4332324.5174399,0
+AEP.US,D,20120622,000000,26.8668,26.9582,26.8117,26.8628,3149334.844252,0
+AEP.US,D,20120625,000000,26.7036,26.8628,26.7036,26.8078,4957588.1325836,0
+AEP.US,D,20120626,000000,26.8628,27.0869,26.8343,26.9582,2699709.77366,0
+AEP.US,D,20120627,000000,27.0869,27.2718,27.0034,27.1902,2113646.3857821,0
+AEP.US,D,20120628,000000,27.031,27.3317,27.024,27.3248,2709666.2427709,0
+AEP.US,D,20120629,000000,27.545,27.545,27.1734,27.3032,5172870.4540622,0
+AEP.US,D,20120702,000000,27.3199,27.662,27.1145,27.662,7324168.7125594,0
+AEP.US,D,20120703,000000,27.9598,28.1702,27.8508,28.0641,5801843.2023804,0
+AEP.US,D,20120705,000000,28.0493,28.1997,27.9049,28.0857,5751411.8093862,0
+AEP.US,D,20120706,000000,27.9157,28.0945,27.7799,28.0316,3881951.7197817,0
+AEP.US,D,20120709,000000,27.9824,28.0945,27.8183,27.9756,3420826.9121068,0
+AEP.US,D,20120710,000000,28.0562,28.2145,28.0316,28.0798,4743170.5294808,0
+AEP.US,D,20120711,000000,28.1182,28.1839,27.9696,28.1328,4056926.9744734,0
+AEP.US,D,20120712,000000,28.0503,28.3658,28.0169,28.2921,4348356.3961277,0
+AEP.US,D,20120713,000000,28.3599,28.534,28.298,28.527,3354226.3028003,0
+AEP.US,D,20120716,000000,28.4356,28.648,28.4356,28.648,3832537.6425237,0
+AEP.US,D,20120717,000000,28.6754,28.7345,28.3599,28.6794,3725579.1006435,0
+AEP.US,D,20120718,000000,28.6754,28.7148,28.4985,28.6794,3550668.9541589,0
+AEP.US,D,20120719,000000,28.6548,28.7423,28.4848,28.7423,4249587.2459245,0
+AEP.US,D,20120720,000000,28.6381,28.8937,28.5044,28.6941,4856084.4376812,0
+AEP.US,D,20120723,000000,28.6106,28.7777,28.4405,28.53,3356371.8216881,0
+AEP.US,D,20120724,000000,28.5486,28.6676,28.2085,28.3599,4013866.0339885,0
+AEP.US,D,20120725,000000,28.4002,28.5663,28.1957,28.2085,3817239.2484816,0
+AEP.US,D,20120726,000000,28.4701,28.7846,28.4002,28.7079,3668663.3371462,0
+AEP.US,D,20120727,000000,28.8799,29.0864,28.7492,29.0333,4075156.2551517,0
+AEP.US,D,20120730,000000,28.9625,29.222,28.8789,29.1335,2688038.1102177,0
+AEP.US,D,20120731,000000,29.1807,29.225,28.9025,28.9104,4603202.12659,0
+AEP.US,D,20120801,000000,29.0037,29.4824,28.8347,28.8671,4288299.1616368,0
+AEP.US,D,20120802,000000,28.7777,28.7846,28.4169,28.6155,4588545.6587775,0
+AEP.US,D,20120803,000000,28.8573,29.0333,28.7551,28.9763,3072889.6705656,0
+AEP.US,D,20120806,000000,29.0598,29.1886,28.9763,29.0117,2564484.0967317,0
+AEP.US,D,20120807,000000,29.107,29.1296,28.8032,28.8111,7991636.6883382,0
+AEP.US,D,20120808,000000,28.9812,29.3773,28.7413,29.3095,7229496.2928261,0
+AEP.US,D,20120809,000000,29.4894,30.4272,29.4894,30.0143,9683746.0910067,0
+AEP.US,D,20120810,000000,29.9739,30.1696,29.7724,30.1391,6510391.4049056,0
+AEP.US,D,20120813,000000,30.0506,30.1391,29.9739,30.0801,4426191.22311,0
+AEP.US,D,20120814,000000,30.0969,30.1391,29.8413,30.0143,6129694.5620247,0
+AEP.US,D,20120815,000000,29.9809,30.0054,29.8285,29.8698,3335067.1955391,0
+AEP.US,D,20120816,000000,29.9042,30.1047,29.8413,29.9307,3812676.5874044,0
+AEP.US,D,20120817,000000,29.9553,30.0506,29.6977,29.8069,3008791.6579702,0
+AEP.US,D,20120820,000000,29.7596,29.8836,29.5445,29.8353,2870313.622633,0
+AEP.US,D,20120821,000000,29.8285,29.8836,29.5189,29.5189,3194189.31238,0
+AEP.US,D,20120822,000000,29.5513,29.6741,29.4422,29.4894,2238387.6067324,0
+AEP.US,D,20120823,000000,29.5061,29.5346,29.3556,29.4824,3914248.4424612,0
+AEP.US,D,20120824,000000,29.4137,29.6456,29.34,29.623,3050334.7633766,0
+AEP.US,D,20120827,000000,29.6102,29.7204,29.455,29.63,3282114.8941503,0
+AEP.US,D,20120828,000000,29.4824,29.7272,29.4461,29.6821,2742551.9912616,0
+AEP.US,D,20120829,000000,29.7057,29.8157,29.5346,29.745,2926194.7760264,0
+AEP.US,D,20120830,000000,29.6604,29.6741,29.5346,29.623,2446425.6228529,0
+AEP.US,D,20120831,000000,29.7911,29.8059,29.626,29.7498,3888589.7049608,0
+AEP.US,D,20120904,000000,29.7596,29.9307,29.6398,29.857,2989170.6893647,0
+AEP.US,D,20120905,000000,29.9985,29.9985,29.7057,29.7272,2295089.733925,0
+AEP.US,D,20120906,000000,29.8649,30.1627,29.7784,30.1175,2974062.5333652,0
+AEP.US,D,20120907,000000,30.1391,30.2247,30.0143,30.0801,2824622.9209698,0
+AEP.US,D,20120910,000000,30.2365,30.2365,30.0202,30.03,2254701.2818792,0
+AEP.US,D,20120911,000000,30.1175,30.1391,30.0202,30.0585,2112599.5678894,0
+AEP.US,D,20120912,000000,30.0841,30.147,29.9307,30.1047,3335612.4767737,0
+AEP.US,D,20120913,000000,29.9809,30.4272,29.9809,30.4272,3186150.4834319,0
+AEP.US,D,20120914,000000,30.3593,30.3878,30.0969,30.2158,5080466.6484208,0
+AEP.US,D,20120917,000000,30.2433,30.3416,30.0742,30.1558,2699993.6047504,0
+AEP.US,D,20120918,000000,30.0969,30.1558,29.9042,30.1175,3241951.2688823,0
+AEP.US,D,20120919,000000,30.1391,30.3878,30.03,30.3367,2930969.0387768,0
+AEP.US,D,20120920,000000,30.2581,30.5421,30.2365,30.432,2792743.2977422,0
+AEP.US,D,20120921,000000,30.4989,30.5215,30.2984,30.4576,4341952.3935679,0
+AEP.US,D,20120924,000000,30.5343,30.838,30.4694,30.7633,2881496.9745218,0
+AEP.US,D,20120925,000000,30.7859,31.0327,30.6896,30.6984,2888670.0677782,0
+AEP.US,D,20120926,000000,30.7653,31.009,30.6375,30.6994,2576566.7557314,0
+AEP.US,D,20120927,000000,30.7505,30.7574,30.2758,30.3249,3816895.3957628,0
+AEP.US,D,20120928,000000,30.3122,30.4654,30.1588,30.4035,3690527.4869502,0
+AEP.US,D,20121001,000000,30.4989,30.6601,30.3298,30.3878,2225582.6535599,0
+AEP.US,D,20121002,000000,30.4301,30.5687,30.3102,30.5687,2511599.9554973,0
+AEP.US,D,20121003,000000,30.5786,30.7977,30.4841,30.7574,2414894.9389229,0
+AEP.US,D,20121004,000000,30.7928,30.9894,30.7289,30.7741,2311917.1535187,0
+AEP.US,D,20121005,000000,30.8596,30.8675,30.5628,30.6021,2707690.6156111,0
+AEP.US,D,20121008,000000,30.5834,30.7486,30.4782,30.6984,1806937.8990847,0
+AEP.US,D,20121009,000000,30.6758,30.8675,30.6601,30.7486,1907885.1222792,0
+AEP.US,D,20121010,000000,30.7358,30.7554,30.4861,30.5067,2636162.128878,0
+AEP.US,D,20121011,000000,30.6679,30.8596,30.4861,30.6168,2489377.7105541,0
+AEP.US,D,20121012,000000,30.6984,30.7957,30.4645,30.5343,1942317.1906891,0
+AEP.US,D,20121015,000000,30.5549,30.8518,30.4517,30.8027,2275420.9514799,0
+AEP.US,D,20121016,000000,30.8813,30.9972,30.6984,30.838,1944041.5408621,0
+AEP.US,D,20121017,000000,30.9078,31.2843,30.8449,31.1565,3497379.9212615,0
+AEP.US,D,20121018,000000,31.1565,31.4248,31.0611,31.3305,3108572.0200153,0
+AEP.US,D,20121019,000000,31.2185,31.3806,30.9806,31.13,3029589.6608826,0
+AEP.US,D,20121022,000000,31.1565,31.24,30.9295,31.1074,2551591.6544059,0
+AEP.US,D,20121023,000000,30.9403,31.0297,30.7044,30.8832,2735547.7724174,0
+AEP.US,D,20121024,000000,30.8115,30.9295,30.2295,30.3298,5523312.3269463,0
+AEP.US,D,20121025,000000,30.5215,30.6533,30.2365,30.3878,9092297.033621,0
+AEP.US,D,20121026,000000,30.4438,30.4979,30.2315,30.4153,9069419.6373437,0
+AEP.US,D,20121031,000000,30.5824,30.836,30.4409,30.7574,3491350.2908925,0
+AEP.US,D,20121101,000000,30.8449,30.8813,30.6601,30.72,2688452.1577225,0
+AEP.US,D,20121102,000000,30.897,30.897,30.5687,30.609,2889521.5610495,0
+AEP.US,D,20121105,000000,30.4891,30.5471,30.0742,30.0989,3250032.8250912,0
+AEP.US,D,20121106,000000,30.1283,30.261,29.9307,29.9809,5447642.3478508,0
+AEP.US,D,20121107,000000,29.4834,29.7696,29.2485,29.4363,6119340.322461,0
+AEP.US,D,20121108,000000,29.4363,29.7626,29.4068,29.4147,3753584.7855473,0
+AEP.US,D,20121109,000000,29.3232,29.4992,29.2102,29.2485,2861846.50376,0
+AEP.US,D,20121112,000000,29.2348,29.2927,28.7207,28.876,4073221.3206212,0
+AEP.US,D,20121113,000000,28.7856,29.1423,28.7561,28.9262,3936001.7048499,0
+AEP.US,D,20121114,000000,28.9468,29.0087,28.6941,28.813,3851921.5765627,0
+AEP.US,D,20121115,000000,28.7501,29.0146,28.4907,28.6598,3650051.545751,0
+AEP.US,D,20121116,000000,28.6853,29.0784,28.532,29.052,3739206.0449308,0
+AEP.US,D,20121119,000000,29.1699,29.2102,28.82,28.9999,3135287.7485656,0
+AEP.US,D,20121120,000000,28.9999,29.0372,28.6941,28.813,4360281.3711883,0
+AEP.US,D,20121121,000000,28.876,28.876,28.3806,28.6794,3863322.6340191,0
+AEP.US,D,20121123,000000,28.7355,28.7561,28.4621,28.7069,1685614.8590081,0
+AEP.US,D,20121126,000000,28.6754,29.1109,28.6381,29.0215,3800515.595093,0
+AEP.US,D,20121127,000000,29.0215,29.218,28.9025,28.9999,3348546.6290447,0
+AEP.US,D,20121128,000000,29.0146,29.3007,28.8524,29.3007,3133103.5716798,0
+AEP.US,D,20121129,000000,29.2809,29.5317,29.1876,29.514,3083644.7325294,0
+AEP.US,D,20121130,000000,29.6456,29.8531,29.5012,29.8393,4550544.8467647,0
+AEP.US,D,20121203,000000,29.8757,29.8757,29.456,29.5808,3159004.4303253,0
+AEP.US,D,20121204,000000,29.6683,29.7213,29.5749,29.6319,2144134.3210825,0
+AEP.US,D,20121205,000000,29.626,30.4075,29.6202,30.2266,4934945.7362414,0
+AEP.US,D,20121206,000000,30.2453,30.3859,30.1135,30.2758,2371320.2539911,0
+AEP.US,D,20121207,000000,30.3387,30.4242,30.1057,30.2758,2785166.3301384,0
+AEP.US,D,20121210,000000,30.3023,30.3799,30.1706,30.3436,2413478.835418,0
+AEP.US,D,20121211,000000,30.3711,30.5283,30.2886,30.3927,3265499.0762298,0
+AEP.US,D,20121212,000000,30.4242,30.6168,30.3387,30.4242,3110528.3181761,0
+AEP.US,D,20121213,000000,30.4153,30.4625,29.9877,30.0448,2991228.7190991,0
+AEP.US,D,20121214,000000,29.9877,30.1568,29.9032,29.9739,3150409.1296695,0
+AEP.US,D,20121217,000000,30.0054,30.5057,30.0054,30.4566,3470598.0671883,0
+AEP.US,D,20121218,000000,30.437,30.8548,30.3495,30.721,4757801.5643999,0
+AEP.US,D,20121219,000000,30.7879,30.8144,30.4242,30.4438,2914275.9048603,0
+AEP.US,D,20121220,000000,30.5057,30.6296,30.4153,30.5057,3101971.6755183,0
+AEP.US,D,20121221,000000,30.1971,30.5205,30.0674,30.4016,8075870.4313016,0
+AEP.US,D,20121224,000000,30.3711,30.4075,30.0801,30.2266,1365422.8695422,0
+AEP.US,D,20121226,000000,30.2816,30.3387,29.8954,29.9386,2515523.742292,0
+AEP.US,D,20121227,000000,29.8757,30.0212,29.5543,29.8344,3398275.0568652,0
+AEP.US,D,20121228,000000,29.6712,29.8491,29.5317,29.5317,2467346.7209694,0
+AEP.US,D,20121231,000000,29.4678,29.8954,29.3321,29.8639,4700719.9784377,0
+AEP.US,D,20130102,000000,30.205,30.5421,30.1824,30.5421,5687926.220864,0
+AEP.US,D,20130103,000000,30.5421,30.6906,30.4566,30.5205,3366237.7496985,0
+AEP.US,D,20130104,000000,30.5333,30.5884,30.4242,30.4674,3829334.1152702,0
+AEP.US,D,20130107,000000,30.3711,30.4498,30.205,30.3436,3375164.6952843,0
+AEP.US,D,20130108,000000,30.2758,30.3643,30.1646,30.1892,3598670.9971749,0
+AEP.US,D,20130109,000000,30.1588,30.2846,30.03,30.1991,2951054.9206737,0
+AEP.US,D,20130110,000000,30.2639,30.4654,30.1726,30.4654,2959968.6411549,0
+AEP.US,D,20130111,000000,30.3249,30.4979,30.1185,30.2531,4072717.7493318,0
+AEP.US,D,20130114,000000,30.2531,30.3495,30.1824,30.2531,2925675.9450009,0
+AEP.US,D,20130115,000000,30.1646,30.2384,30.0742,30.1971,3126537.8159179,0
+AEP.US,D,20130116,000000,30.1971,30.2816,30.1342,30.1706,2239806.7621845,0
+AEP.US,D,20130117,000000,30.0909,30.3643,30.0448,30.2266,2718955.3527588,0
+AEP.US,D,20130118,000000,30.2403,30.4409,30.0989,30.4409,3353548.7705199,0
+AEP.US,D,20130122,000000,30.3102,30.7977,30.2944,30.7977,3280546.193285,0
+AEP.US,D,20130123,000000,30.721,30.9422,30.4881,30.8566,5046229.9046323,0
+AEP.US,D,20130124,000000,30.9481,31.0513,30.8144,30.9177,3250501.8076457,0
+AEP.US,D,20130125,000000,30.9844,31.1093,30.8783,31.1034,9926855.0498197,0
+AEP.US,D,20130128,000000,31.1388,31.1536,30.899,31.127,10565207.449226,0
+AEP.US,D,20130129,000000,31.1466,31.5713,31.1172,31.4995,12764837.361038,0
+AEP.US,D,20130130,000000,31.4849,31.6696,31.412,31.5654,4314848.0504064,0
+AEP.US,D,20130131,000000,31.5408,31.7247,31.5114,31.6874,3468662.1153421,0
+AEP.US,D,20130201,000000,31.819,31.819,31.6362,31.6558,3396302.4816525,0
+AEP.US,D,20130204,000000,31.591,31.6902,31.4514,31.4849,5111531.4017436,0
+AEP.US,D,20130205,000000,31.5202,31.6981,31.3443,31.3806,4424516.7214081,0
+AEP.US,D,20130206,000000,31.36,31.5428,31.2764,31.5202,4459744.3307238,0
+AEP.US,D,20130207,000000,31.5959,31.7207,31.36,31.4661,2834371.8576705,0
+AEP.US,D,20130208,000000,31.4995,31.5595,31.2902,31.5133,3270919.3344726,0
+AEP.US,D,20130211,000000,31.5133,31.6362,31.4514,31.6283,1940843.1001873,0
+AEP.US,D,20130212,000000,31.6283,31.7758,31.536,31.7463,2397403.2121534,0
+AEP.US,D,20130213,000000,31.7266,31.8456,31.649,31.7669,1873166.1708317,0
+AEP.US,D,20130214,000000,31.649,31.6824,31.4032,31.6558,5183695.7108119,0
+AEP.US,D,20130215,000000,31.707,31.9606,31.649,31.9105,6201958.5680352,0
+AEP.US,D,20130219,000000,31.9606,32.2987,31.9173,32.2142,4808172.9357658,0
+AEP.US,D,20130220,000000,32.2633,32.4501,32.1788,32.222,4695065.7375754,0
+AEP.US,D,20130221,000000,32.1228,32.2142,31.9822,32.0707,3509056.6712823,0
+AEP.US,D,20130222,000000,32.2142,32.6526,32.1699,32.6526,3071287.3982808,0
+AEP.US,D,20130225,000000,32.7027,32.8491,32.2987,32.2987,4365764.7030068,0
+AEP.US,D,20130226,000000,32.6162,32.8295,32.3558,32.7588,5608611.1994855,0
+AEP.US,D,20130227,000000,32.7804,33.031,32.6458,32.9917,3111587.3438576,0
+AEP.US,D,20130228,000000,32.9623,33.2541,32.8491,33.0831,3474098.6506368,0
+AEP.US,D,20130301,000000,32.9623,33.0831,32.7804,33.031,4215525.4804426,0
+AEP.US,D,20130304,000000,32.9623,33.6002,32.918,33.5569,5433975.7282497,0
+AEP.US,D,20130305,000000,33.612,33.8469,33.5441,33.7034,3968793.8602929,0
+AEP.US,D,20130306,000000,33.7122,33.8047,33.5373,33.7034,2808694.8084869,0
+AEP.US,D,20130307,000000,33.6867,33.8558,33.5088,33.5088,2391336.958418,0
+AEP.US,D,20130308,000000,33.6483,33.6483,33.3308,33.5796,3252110.1838247,0
+AEP.US,D,20130311,000000,33.5009,33.6415,33.4311,33.5009,3070436.9223254,0
+AEP.US,D,20130312,000000,33.5088,33.6002,33.2974,33.438,2833036.1221087,0
+AEP.US,D,20130313,000000,33.4458,33.5894,33.3741,33.5441,1922706.395241,0
+AEP.US,D,20130314,000000,33.6002,33.7182,33.4458,33.7122,3152760.146336,0
+AEP.US,D,20130315,000000,33.5441,34.0455,33.494,33.8686,4623201.5366494,0
+AEP.US,D,20130318,000000,33.7398,33.8764,33.6808,33.7182,2856406.9165181,0
+AEP.US,D,20130319,000000,33.7771,33.9325,33.5894,33.727,2612299.970968,0
+AEP.US,D,20130320,000000,33.8322,34.0739,33.786,33.9836,2948268.4928721,0
+AEP.US,D,20130321,000000,33.8686,33.9599,33.6553,33.6808,2724170.113223,0
+AEP.US,D,20130322,000000,33.7182,34.0042,33.6955,33.8391,2208487.6799276,0
+AEP.US,D,20130325,000000,33.9373,34.1015,33.5796,33.7034,2870662.5619305,0
+AEP.US,D,20130326,000000,33.7771,34.0406,33.6867,33.9599,1952037.6425492,0
+AEP.US,D,20130327,000000,33.7565,34.0739,33.6719,34.0455,2573329.6570585,0
+AEP.US,D,20130328,000000,34.0612,34.419,34.0042,34.3866,3971082.8206995,0
+AEP.US,D,20130401,000000,34.3266,34.3639,34.2145,34.2932,2207754.1952817,0
+AEP.US,D,20130402,000000,34.3787,34.5704,34.0661,34.1782,4285054.9417539,0
+AEP.US,D,20130403,000000,34.2381,34.2774,33.899,34.0082,3005488.4337745,0
+AEP.US,D,20130404,000000,34.0455,34.4485,34.0455,34.4062,2951144.4444585,0
+AEP.US,D,20130405,000000,34.1546,34.5242,33.9669,34.4406,3167639.4062948,0
+AEP.US,D,20130408,000000,34.3994,34.8152,34.3266,34.8073,2675884.2391165,0
+AEP.US,D,20130409,000000,34.88,34.88,34.6225,34.6461,2376343.7590969,0
+AEP.US,D,20130410,000000,34.6972,35.1847,34.6972,35.0992,3615079.2826852,0
+AEP.US,D,20130411,000000,35.1435,35.3548,34.9793,35.3017,3402329.0600742,0
+AEP.US,D,20130412,000000,35.2418,35.3814,35.1572,35.3401,2383673.5189767,0
+AEP.US,D,20130415,000000,35.225,35.3253,34.6972,34.6972,3195202.5588534,0
+AEP.US,D,20130416,000000,34.7759,35.0511,34.5772,35.0295,3412417.7802308,0
+AEP.US,D,20130417,000000,34.9439,35.0727,34.5851,34.9085,3791865.3593875,0
+AEP.US,D,20130418,000000,34.9793,35.0423,34.7631,34.9842,3200662.4924099,0
+AEP.US,D,20130419,000000,35.0786,35.4256,34.9911,35.3105,4309665.8440458,0
+AEP.US,D,20130422,000000,35.3105,35.7686,35.2152,35.6153,3389489.5181668,0
+AEP.US,D,20130423,000000,35.5465,35.806,35.4481,35.806,3761894.2204812,0
+AEP.US,D,20130424,000000,35.8885,36.1609,35.6606,35.9898,3891285.591662,0
+AEP.US,D,20130425,000000,36.0616,36.1825,35.8119,35.8885,10183286.775515,0
+AEP.US,D,20130426,000000,35.4885,35.9741,35.4806,35.7333,10088155.546384,0
+AEP.US,D,20130429,000000,35.8699,36.33,35.7568,36.2817,11191932.947083,0
+AEP.US,D,20130430,000000,36.2513,36.4155,36.1451,36.3624,3733801.0464241,0
+AEP.US,D,20130501,000000,36.4017,36.4862,36.1451,36.2228,3776082.723055,0
+AEP.US,D,20130502,000000,36.2228,36.3162,36.0173,36.1815,3061285.1499618,0
+AEP.US,D,20130503,000000,36.3378,36.4155,36.0734,36.1156,3990974.3952908,0
+AEP.US,D,20130506,000000,36.0556,36.1303,35.6644,35.6792,3693656.7501549,0
+AEP.US,D,20130507,000000,35.7401,36.1156,35.6969,36.1107,3649538.81862,0
+AEP.US,D,20130508,000000,35.9977,36.0891,35.6232,35.7814,4442572.0410955,0
+AEP.US,D,20130509,000000,35.7686,35.8748,34.7886,34.8633,4825101.0696173,0
+AEP.US,D,20130510,000000,34.825,34.9341,34.5626,34.8554,3769595.3006048,0
+AEP.US,D,20130513,000000,34.7483,34.8171,34.5851,34.7483,3878472.4999636,0
+AEP.US,D,20130514,000000,34.7945,34.9508,34.6618,34.8869,3481392.8044658,0
+AEP.US,D,20130515,000000,34.882,35.518,34.8308,35.2762,4009738.7840464,0
+AEP.US,D,20130516,000000,35.2093,35.3007,34.9764,35.0206,3120985.3066293,0
+AEP.US,D,20130517,000000,35.0874,35.4481,35.0403,35.4403,3142004.0670564,0
+AEP.US,D,20130520,000000,35.403,35.5465,35.2762,35.3165,2453250.7941276,0
+AEP.US,D,20130521,000000,35.3165,35.459,35.0531,35.2398,2846640.6854499,0
+AEP.US,D,20130522,000000,35.1975,35.6104,34.6175,34.6913,4117590.5291431,0
+AEP.US,D,20130523,000000,34.3974,34.6549,34.1742,34.4701,4127893.90292,0
+AEP.US,D,20130524,000000,34.2411,34.4318,34.0002,34.0622,2956262.5599277,0
+AEP.US,D,20130528,000000,33.6533,33.7172,33.0606,33.2404,10130849.235889,0
+AEP.US,D,20130529,000000,32.9534,33.0526,32.5317,32.9741,5995254.2528448,0
+AEP.US,D,20130530,000000,33.1127,33.9325,32.8747,32.9072,5033033.2849014,0
+AEP.US,D,20130531,000000,32.8207,33.3476,32.6772,32.7115,3936583.6094511,0
+AEP.US,D,20130603,000000,32.6988,33.0606,32.1415,32.9406,6550290.5280823,0
+AEP.US,D,20130604,000000,32.8541,33.037,32.685,32.8747,4598301.7166884,0
+AEP.US,D,20130605,000000,32.746,32.7922,32.4816,32.5631,3962348.1477878,0
+AEP.US,D,20130606,000000,32.5847,32.7273,32.284,32.6035,6547554.9660675,0
+AEP.US,D,20130607,000000,32.6624,33.0881,32.5779,32.9465,6371509.4952211,0
+AEP.US,D,20130610,000000,33.0959,33.1922,32.685,32.7754,6586077.6610529,0
+AEP.US,D,20130611,000000,32.5268,32.7273,32.3498,32.3852,4583836.5042343,0
+AEP.US,D,20130612,000000,32.6476,32.8905,32.1985,32.2712,4951759.9307305,0
+AEP.US,D,20130613,000000,32.2919,32.8079,32.0265,32.7834,4217942.622632,0
+AEP.US,D,20130614,000000,32.6988,32.9681,32.457,32.4904,5527101.8280639,0
+AEP.US,D,20130617,000000,32.6624,32.8393,32.4187,32.5317,4980953.8404143,0
+AEP.US,D,20130618,000000,32.5631,32.921,32.4766,32.7686,3996706.9694647,0
+AEP.US,D,20130619,000000,32.7047,32.7922,31.9694,31.9783,5946698.7900683,0
+AEP.US,D,20130620,000000,31.8072,31.8072,30.7721,30.8341,8031289.6211066,0
+AEP.US,D,20130621,000000,31.0563,31.4425,30.5795,31.2538,7213773.6781221,0
+AEP.US,D,20130624,000000,31.0268,31.3846,30.6641,31.1044,3915675.7364391,0
+AEP.US,D,20130625,000000,31.2922,31.6117,30.9924,31.3501,4453765.5661416,0
+AEP.US,D,20130626,000000,31.5497,31.9183,31.5251,31.8387,3831253.7900646,0
+AEP.US,D,20130627,000000,31.9183,32.2977,31.6902,31.7541,3944048.6723238,0
+AEP.US,D,20130628,000000,32.1355,32.51,31.9979,32.3155,4551934.5000605,0
+AEP.US,D,20130701,000000,32.1159,32.2063,31.5713,31.7473,4554934.5641668,0
+AEP.US,D,20130702,000000,31.6628,31.9694,31.6037,31.7541,6745074.9547907,0
+AEP.US,D,20130703,000000,31.6273,31.8623,31.534,31.7413,1607546.0494066,0
+AEP.US,D,20130705,000000,31.7846,31.8466,31.2342,31.6117,2623384.6432303,0
+AEP.US,D,20130708,000000,31.6273,32.0756,31.534,31.82,5754904.2543088,0
+AEP.US,D,20130709,000000,31.9468,32.0383,31.7679,31.82,5817886.2715414,0
+AEP.US,D,20130710,000000,31.8466,32.4766,31.7846,32.4265,4844983.488367,0
+AEP.US,D,20130711,000000,32.7115,33.0478,32.5494,33.0133,5402810.260669,0
+AEP.US,D,20130712,000000,33.037,33.2837,32.8207,33.2316,4467353.852431,0
+AEP.US,D,20130715,000000,33.1618,33.9678,33.1047,33.9118,4338439.6023306,0
+AEP.US,D,20130716,000000,33.9678,33.9678,33.497,33.7172,3694401.4252739,0
+AEP.US,D,20130717,000000,33.9541,33.9757,33.3967,33.6179,2858895.2708091,0
+AEP.US,D,20130718,000000,33.6689,33.8764,33.5933,33.7103,3441671.7115431,0
+AEP.US,D,20130719,000000,33.7172,33.8616,33.5982,33.6533,3777207.8742593,0
+AEP.US,D,20130722,000000,33.5982,33.7466,33.5933,33.6179,1871410.2838709,0
+AEP.US,D,20130723,000000,33.6336,33.8312,33.5599,33.6248,2386886.2020718,0
+AEP.US,D,20130724,000000,33.5678,33.6336,32.9741,33.1127,3505848.0574502,0
+AEP.US,D,20130725,000000,32.8994,33.1539,32.6693,32.7047,18131937.804732,0
+AEP.US,D,20130726,000000,32.6556,33.1766,32.5405,33.1766,15873408.363737,0
+AEP.US,D,20130729,000000,32.9681,33.5678,32.9681,33.3397,14771435.681155,0
+AEP.US,D,20130730,000000,33.4674,33.6533,33.2178,33.2316,3316875.5555431,0
+AEP.US,D,20130731,000000,33.2316,33.3043,32.8393,33.0881,4524907.472895,0
+AEP.US,D,20130801,000000,33.0526,33.3043,32.801,33.2316,4179017.070615,0
+AEP.US,D,20130802,000000,33.1539,33.2679,33.037,33.2551,2646320.0265046,0
+AEP.US,D,20130805,000000,33.1992,33.2178,32.9977,33.1195,2274142.1855993,0
+AEP.US,D,20130806,000000,33.1127,33.1127,32.5897,32.6899,4769151.7560696,0
+AEP.US,D,20130807,000000,32.6025,32.9426,32.5543,32.8158,4333796.5733102,0
+AEP.US,D,20130808,000000,32.8483,32.9426,32.6614,32.8483,2929990.3810385,0
+AEP.US,D,20130809,000000,32.7922,32.9288,32.4541,32.4747,3542090.9478706,0
+AEP.US,D,20130812,000000,32.3803,32.3941,32.0834,32.2496,3725309.5119733,0
+AEP.US,D,20130813,000000,32.2653,32.2869,31.933,31.9773,3016042.0672225,0
+AEP.US,D,20130814,000000,31.8967,32.0323,31.6313,32.0205,3868165.0569237,0
+AEP.US,D,20130815,000000,31.8603,31.9684,31.537,31.5919,3309861.1635414,0
+AEP.US,D,20130816,000000,31.4849,31.5271,30.9884,31.2528,4168325.0822267,0
+AEP.US,D,20130819,000000,31.1977,31.3698,30.781,30.7977,3635639.2337153,0
+AEP.US,D,20130820,000000,30.7879,31.3629,30.781,30.9009,6672140.53771,0
+AEP.US,D,20130821,000000,30.8656,30.9078,30.5127,30.5795,4817531.2232237,0
+AEP.US,D,20130822,000000,30.5962,30.8656,30.5471,30.8056,4234503.5055027,0
+AEP.US,D,20130823,000000,30.895,31.2912,30.8213,31.1457,5992181.9593213,0
+AEP.US,D,20130826,000000,31.1771,31.1899,30.7348,30.781,3184286.7610031,0
+AEP.US,D,20130827,000000,30.5127,31.0307,30.4949,30.8656,4600078.9672796,0
+AEP.US,D,20130828,000000,30.9147,31.1604,30.6916,31.0405,2866180.2687964,0
+AEP.US,D,20130829,000000,30.9305,31.0483,30.7024,30.8056,2382263.5193662,0
+AEP.US,D,20130830,000000,31.1555,31.3904,31.0749,31.2214,2660253.1828287,0
+AEP.US,D,20130903,000000,31.0523,31.126,30.3573,30.4272,3543061.467083,0
+AEP.US,D,20130904,000000,30.4272,30.5549,30.1844,30.4596,3210676.9485178,0
+AEP.US,D,20130905,000000,30.4478,30.6326,30.3573,30.4104,3118290.4372439,0
+AEP.US,D,20130906,000000,30.5834,31.0307,30.5696,30.7102,4689460.3278686,0
+AEP.US,D,20130909,000000,30.7731,30.8656,30.604,30.7928,2786402.368758,0
+AEP.US,D,20130910,000000,30.8872,31.0228,30.7102,30.953,2951884.0329988,0
+AEP.US,D,20130911,000000,30.895,30.9383,30.4272,30.4596,6040100.582447,0
+AEP.US,D,20130912,000000,30.5471,30.7024,30.2089,30.2502,4473023.3530293,0
+AEP.US,D,20130913,000000,30.3819,30.9599,30.3446,30.7564,6702205.2696641,0
+AEP.US,D,20130916,000000,31.1899,31.3561,30.8282,30.9009,4166985.2774021,0
+AEP.US,D,20130917,000000,30.9305,31.1977,30.8724,31.1771,3619326.5758842,0
+AEP.US,D,20130918,000000,31.0661,32.5543,30.9697,32.3371,8644120.6206375,0
+AEP.US,D,20130919,000000,32.4157,32.5621,31.9842,32.2348,5802057.8560008,0
+AEP.US,D,20130920,000000,32.1553,32.2083,31.5064,31.5605,5477057.0150494,0
+AEP.US,D,20130923,000000,31.6235,32.2741,31.537,31.9911,5145998.0588885,0
+AEP.US,D,20130924,000000,31.9911,32.0205,31.8043,31.9045,3410781.9365269,0
+AEP.US,D,20130925,000000,31.9684,32.0157,31.5861,31.5979,2983768.7428051,0
+AEP.US,D,20130926,000000,31.5664,31.7443,31.3561,31.4927,2389378.6256257,0
+AEP.US,D,20130927,000000,31.2862,31.5733,31.1899,31.3501,2499411.495661,0
+AEP.US,D,20130930,000000,31.536,31.8072,31.4779,31.6235,3330205.4436354,0
+AEP.US,D,20131001,000000,31.4062,31.6155,31.2696,31.5526,2998415.0374602,0
+AEP.US,D,20131002,000000,31.4789,31.6657,31.3501,31.6657,3268871.4778955,0
+AEP.US,D,20131003,000000,31.4651,31.4995,31.1693,31.2696,4307161.2127031,0
+AEP.US,D,20131004,000000,31.3118,31.4731,31.1771,31.2794,2366549.043188,0
+AEP.US,D,20131007,000000,31.0897,31.4425,31.0483,31.133,2449850.924937,0
+AEP.US,D,20131008,000000,31.0523,31.702,31.0405,31.3846,3739490.893337,0
+AEP.US,D,20131009,000000,31.4111,32.0559,31.3629,31.5202,4913986.9974427,0
+AEP.US,D,20131010,000000,31.5802,31.8967,31.2175,31.8534,3716839.3411531,0
+AEP.US,D,20131011,000000,31.8043,32.0157,31.7266,31.9458,2621024.4707223,0
+AEP.US,D,20131014,000000,31.8771,31.9045,31.298,31.8043,3917959.6102671,0
+AEP.US,D,20131015,000000,31.6509,31.7591,31.3345,31.3777,3176466.6549384,0
+AEP.US,D,20131016,000000,31.4258,31.5861,31.24,31.5861,3507484.9184698,0
+AEP.US,D,20131017,000000,31.5605,32.2957,31.417,32.2083,4977955.8109395,0
+AEP.US,D,20131018,000000,32.2004,32.4235,32.0687,32.3449,3725659.4685866,0
+AEP.US,D,20131021,000000,32.3596,32.3882,32.0265,32.2142,3335158.7539553,0
+AEP.US,D,20131022,000000,32.2653,32.8403,32.1159,32.6476,5065161.1331686,0
+AEP.US,D,20131023,000000,33.1972,33.9255,32.7764,33.5707,8424229.8588735,0
+AEP.US,D,20131024,000000,33.5707,33.7742,33.3122,33.7132,12418629.556248,0
+AEP.US,D,20131025,000000,33.6887,34.134,33.5127,34.1192,13603218.449774,0
+AEP.US,D,20131028,000000,34.0839,34.3207,34.0092,34.134,17024810.383314,0
+AEP.US,D,20131029,000000,34.1919,34.3433,34.0228,34.1113,4401747.1605988,0
+AEP.US,D,20131030,000000,34.2205,34.3335,33.9462,33.9914,5320227.6211456,0
+AEP.US,D,20131031,000000,34.4023,34.4839,33.8047,34.1664,5412885.755721,0
+AEP.US,D,20131101,000000,33.9187,34.1192,33.8233,33.9462,4142784.3533519,0
+AEP.US,D,20131104,000000,34.0691,34.1113,33.6887,34.0543,5424877.8736202,0
+AEP.US,D,20131105,000000,34.0543,34.1821,33.606,33.606,7173120.7239848,0
+AEP.US,D,20131106,000000,33.7368,34.132,33.5943,34.0956,4662042.6514603,0
+AEP.US,D,20131107,000000,34.1035,34.1988,33.6827,33.7368,4441057.2579642,0
+AEP.US,D,20131108,000000,33.6198,33.7604,33.0822,33.7368,5186679.4978664,0
+AEP.US,D,20131111,000000,34.1566,34.8564,33.958,34.3581,7815005.2436278,0
+AEP.US,D,20131112,000000,34.8398,34.9046,34.5045,34.5566,10556091.282913,0
+AEP.US,D,20131113,000000,34.4072,34.5232,33.958,34.5183,6173814.5281912,0
+AEP.US,D,20131114,000000,34.5871,34.825,34.4839,34.712,5034636.5745017,0
+AEP.US,D,20131115,000000,34.6195,34.9046,34.5114,34.8967,4268089.1672201,0
+AEP.US,D,20131118,000000,35.1887,35.3047,35.0157,35.2506,6136786.2700224,0
+AEP.US,D,20131119,000000,35.1641,35.2978,34.8967,35.0255,5048356.094521,0
+AEP.US,D,20131120,000000,35.0815,35.2015,34.6195,34.6579,4648119.6682936,0
+AEP.US,D,20131121,000000,34.7277,34.9223,34.5468,34.7453,3460249.9315189,0
+AEP.US,D,20131122,000000,34.6834,34.8633,34.5183,34.7945,3595226.3660918,0
+AEP.US,D,20131125,000000,34.7945,34.9135,34.594,34.6904,4024565.1435868,0
+AEP.US,D,20131126,000000,34.7355,34.8564,34.5311,34.6058,5000133.2939903,0
+AEP.US,D,20131127,000000,34.594,34.6756,34.2932,34.3345,4491645.3175818,0
+AEP.US,D,20131129,000000,34.3443,34.6579,34.3207,34.3276,2082547.0437242,0
+AEP.US,D,20131202,000000,34.4377,34.4377,33.8125,34.012,4876844.7999114,0
+AEP.US,D,20131203,000000,33.8784,34.2686,33.8194,34.19,4346725.6390025,0
+AEP.US,D,20131204,000000,34.0887,34.3885,33.8842,34.1811,4879438.9550389,0
+AEP.US,D,20131205,000000,34.0819,34.1566,33.8469,33.9059,5782218.1645119,0
+AEP.US,D,20131206,000000,33.9501,34.4308,33.9275,34.3581,4945443.417324,0
+AEP.US,D,20131209,000000,34.2362,34.2764,33.8391,34.0819,5770488.5140727,0
+AEP.US,D,20131210,000000,34.1664,34.2489,33.6002,33.6749,4782027.9213435,0
+AEP.US,D,20131211,000000,33.7368,33.7368,33.3515,33.3947,4049726.4136921,0
+AEP.US,D,20131212,000000,33.4331,33.7446,33.3741,33.4744,3846500.3010041,0
+AEP.US,D,20131213,000000,33.4744,33.6198,33.2433,33.4105,2988461.6202965,0
+AEP.US,D,20131216,000000,33.5943,33.9059,33.3574,33.5353,4569216.6597883,0
+AEP.US,D,20131217,000000,33.554,33.5697,33.3092,33.4262,3203819.2231396,0
+AEP.US,D,20131218,000000,33.497,33.9413,33.0005,33.9275,4675448.8382329,0
+AEP.US,D,20131219,000000,33.7034,33.9884,33.2335,33.8312,6012918.9232895,0
+AEP.US,D,20131220,000000,33.8842,34.3521,33.8626,34.0819,6041456.6643235,0
+AEP.US,D,20131223,000000,34.2489,34.2854,33.8194,33.8558,3381137.3559719,0
+AEP.US,D,20131224,000000,33.8125,34.0602,33.6897,33.9884,825813.17012965,0
+AEP.US,D,20131226,000000,34.0602,34.1172,33.8047,33.8626,2093370.2658423,0
+AEP.US,D,20131227,000000,33.8194,33.9413,33.6651,33.9216,2271763.701408,0
+AEP.US,D,20131230,000000,33.9796,34.0602,33.8626,34.0209,2633175.2898763,0
+AEP.US,D,20131231,000000,34.1172,34.1752,33.9128,34.0956,1994218.6049222,0
+AEP.US,D,20140102,000000,34.2686,34.3276,33.5884,33.6493,3772546.5335557,0
+AEP.US,D,20140103,000000,33.7368,33.8626,33.4105,33.6366,3316271.2699956,0
+AEP.US,D,20140106,000000,33.6572,33.8194,33.497,33.613,3048212.6427507,0
+AEP.US,D,20140107,000000,33.6415,33.9128,33.6002,33.8312,2453183.651289,0
+AEP.US,D,20140108,000000,33.7997,33.8626,33.5117,33.6287,3498505.0724657,0
+AEP.US,D,20140109,000000,33.7034,33.783,33.554,33.7604,2638646.4139059,0
+AEP.US,D,20140110,000000,33.9884,34.712,33.9796,34.4308,4100876.0315962,0
+AEP.US,D,20140113,000000,34.3158,34.4072,33.8922,34.0455,3773570.9705022,0
+AEP.US,D,20140114,000000,34.0661,34.1566,33.8312,33.9275,3004812.9361256,0
+AEP.US,D,20140115,000000,33.9275,33.9796,33.7545,33.8842,2389217.8897394,0
+AEP.US,D,20140116,000000,33.8842,34.0455,33.8047,33.9796,2184763.8769577,0
+AEP.US,D,20140117,000000,34.0524,34.132,33.8696,34.1172,2988262.2264122,0
+AEP.US,D,20140121,000000,34.2362,34.5468,34.2362,34.5311,2533034.7980605,0
+AEP.US,D,20140122,000000,34.539,34.712,34.4544,34.6667,2936919.3185183,0
+AEP.US,D,20140123,000000,34.6127,34.7631,34.3964,34.7453,4572062.0919027,0
+AEP.US,D,20140124,000000,34.6195,34.7886,34.1172,34.1172,5138217.6281375,0
+AEP.US,D,20140127,000000,34.1496,34.5724,34.0012,34.415,4708209.4568881,0
+AEP.US,D,20140128,000000,34.4701,34.6667,34.3276,34.6579,3179367.0221025,0
+AEP.US,D,20140129,000000,34.5232,34.9911,34.4839,34.712,4527846.4980571,0
+AEP.US,D,20140130,000000,34.7847,35.3204,34.7768,35.1887,3829279.1802204,0
+AEP.US,D,20140131,000000,34.9793,35.7283,34.8839,35.6075,5790906.0408998,0
+AEP.US,D,20140203,000000,35.6979,36.0281,35.1691,35.2418,6856375.4002333,0
+AEP.US,D,20140204,000000,35.4325,35.459,35.0521,35.3794,5848491.1981514,0
+AEP.US,D,20140205,000000,35.2654,35.286,34.8633,34.9793,4635572.0960025,0
+AEP.US,D,20140206,000000,34.9646,35.1032,34.8152,35.0874,4945884.9323535,0
+AEP.US,D,20140207,000000,35.1995,35.4305,35.0953,35.405,3455944.651323,0
+AEP.US,D,20140210,000000,35.3322,35.5917,35.0373,35.5691,4224877.6640062,0
+AEP.US,D,20140211,000000,35.5258,35.9662,35.4944,35.8561,2982866.383747,0
+AEP.US,D,20140212,000000,35.7814,36.1068,35.688,36.1068,3672385.6954252,0
+AEP.US,D,20140213,000000,35.98,36.6651,35.9378,36.6366,3800614.2747194,0
+AEP.US,D,20140214,000000,36.5334,36.9453,36.4243,36.9384,3158871.1619638,0
+AEP.US,D,20140218,000000,36.9767,37.2293,36.9246,37.1458,4175003.7600354,0
+AEP.US,D,20140219,000000,37.0406,37.421,36.9178,36.9689,3180960.1385455,0
+AEP.US,D,20140220,000000,36.9178,37.421,36.7123,37.1114,4275403.6673639,0
+AEP.US,D,20140221,000000,37.1311,37.5145,37.1251,37.2696,4042222.6928214,0
+AEP.US,D,20140224,000000,37.3011,37.5007,36.8971,36.9099,3829572.1671524,0
+AEP.US,D,20140225,000000,36.9905,37.2785,36.8087,36.903,3253991.2006211,0
+AEP.US,D,20140226,000000,37.0701,37.2628,36.8735,37.0583,2759466.9000087,0
+AEP.US,D,20140227,000000,37.023,37.1389,36.5697,36.7123,4024677.0483178,0
+AEP.US,D,20140228,000000,36.7939,37.1752,36.7772,37.0082,3617418.0915629,0
+AEP.US,D,20140303,000000,36.8351,37.0082,36.5934,36.6523,2745099.3498653,0
+AEP.US,D,20140304,000000,36.9315,37.1035,36.7674,36.8971,3401581.3330081,0
+AEP.US,D,20140305,000000,36.9384,37.076,36.5796,36.6228,2773886.3332546,0
+AEP.US,D,20140306,000000,36.6887,36.7772,36.2621,36.3063,2854365.1638354,0
+AEP.US,D,20140307,000000,36.1805,36.4027,35.8463,36.3624,3369693.5712546,0
+AEP.US,D,20140310,000000,36.3564,36.5481,36.1009,36.2759,3388429.4751695,0
+AEP.US,D,20140311,000000,36.3516,36.3859,35.7992,35.9013,4778378.8097975,0
+AEP.US,D,20140312,000000,35.8463,36.501,35.806,36.4912,2763949.1931426,0
+AEP.US,D,20140313,000000,36.5265,36.9315,36.4243,36.7939,3248914.795097,0
+AEP.US,D,20140314,000000,36.785,37.1389,36.6809,36.9384,2703886.8720732,0
+AEP.US,D,20140317,000000,37.016,37.1507,36.7339,37.0701,3152635.0165005,0
+AEP.US,D,20140318,000000,37.1586,37.2205,36.903,36.9767,2888951.8642372,0
+AEP.US,D,20140319,000000,36.9836,37.0504,36.0321,36.0754,5679880.2707058,0
+AEP.US,D,20140320,000000,35.9977,36.0852,35.6104,35.9378,5095868.808668,0
+AEP.US,D,20140321,000000,36.0852,36.5697,35.8925,36.0409,7372623.4610781,0
+AEP.US,D,20140324,000000,36.0163,36.3358,35.921,35.9466,5818824.2366503,0
+AEP.US,D,20140325,000000,36.0095,36.4666,35.7746,36.3938,6379860.6401001,0
+AEP.US,D,20140326,000000,36.44,36.6002,36.2621,36.3564,3983082.0598089,0
+AEP.US,D,20140327,000000,36.327,36.8215,36.1127,36.7123,5774301.4134522,0
+AEP.US,D,20140328,000000,36.727,36.9836,36.6002,36.8558,3619443.5671939,0
+AEP.US,D,20140331,000000,36.9905,37.5586,36.8558,37.3443,4444925.0923935,0
+AEP.US,D,20140401,000000,37.425,37.4544,36.9836,37.1507,4077983.3755828,0
+AEP.US,D,20140402,000000,37.1311,37.2696,36.8479,37.1586,3743387.2126069,0
+AEP.US,D,20140403,000000,37.2293,37.4053,37.0859,37.2785,2663754.7835929,0
+AEP.US,D,20140404,000000,37.4328,37.8899,37.309,37.4328,3768776.361437,0
+AEP.US,D,20140407,000000,37.5213,37.825,37.3591,37.365,3779303.5446761,0
+AEP.US,D,20140408,000000,37.4328,37.9626,37.1193,37.8997,3946250.1435771,0
+AEP.US,D,20140409,000000,37.9125,38.0511,37.5586,37.995,4249019.5837437,0
+AEP.US,D,20140410,000000,38.0373,38.2566,37.5665,37.5882,5340945.2561147,0
+AEP.US,D,20140411,000000,37.6766,37.942,37.4928,37.5213,4140733.4448276,0
+AEP.US,D,20140414,000000,37.7877,37.9125,37.4476,37.8015,3884322.0654472,0
+AEP.US,D,20140415,000000,37.8329,38.5888,37.7789,38.5711,5312044.333363,0
+AEP.US,D,20140416,000000,38.5298,38.6989,38.3489,38.6989,3426656.1312757,0
+AEP.US,D,20140417,000000,38.5888,38.7756,38.0599,38.1327,2937316.0716554,0
+AEP.US,D,20140421,000000,38.0236,38.4541,37.9125,38.0747,3179979.4461757,0
+AEP.US,D,20140422,000000,38.0669,38.1995,37.7582,38.0895,3775518.1128213,0
+AEP.US,D,20140423,000000,38.1464,38.5957,38.113,38.2566,4144622.6428873,0
+AEP.US,D,20140424,000000,38.3784,38.8935,38.0669,38.577,6211668.8467379,0
+AEP.US,D,20140425,000000,39.1363,39.5,38.804,39.3526,6167920.2008153,0
+AEP.US,D,20140428,000000,39.5138,40.193,39.5138,40.1311,6447848.868071,0
+AEP.US,D,20140429,000000,40.138,40.2805,39.6662,39.7173,6051021.4668759,0
+AEP.US,D,20140430,000000,39.8008,40.1252,39.6219,39.6662,5055705.1834,0
+AEP.US,D,20140501,000000,39.8008,39.8519,39.1924,39.7094,4482877.0732508,0
+AEP.US,D,20140502,000000,39.5393,39.5393,38.6438,38.9436,5185899.2166967,0
+AEP.US,D,20140505,000000,38.922,39.3575,38.8473,39.3349,4053502.6897051,0
+AEP.US,D,20140506,000000,39.2405,39.326,38.9516,38.9594,4033810.5089981,0
+AEP.US,D,20140507,000000,39.0508,39.8283,38.9662,39.8126,4523997.9926268,0
+AEP.US,D,20140508,000000,39.8077,39.8687,39.3476,39.4892,4179539.9709035,0
+AEP.US,D,20140509,000000,39.497,39.6356,38.9093,38.9358,4679369.5730805,0
+AEP.US,D,20140512,000000,39.0666,39.0784,38.401,38.518,4834311.8462935,0
+AEP.US,D,20140513,000000,38.6842,38.9004,38.5613,38.8709,3950371.2896247,0
+AEP.US,D,20140514,000000,38.8709,39.3546,38.8326,38.9662,3656635.6131962,0
+AEP.US,D,20140515,000000,38.9741,39.1216,38.6635,38.7137,3093697.8466352,0
+AEP.US,D,20140516,000000,38.7952,39.2356,38.5927,39.2189,4186850.4017843,0
+AEP.US,D,20140519,000000,39.1383,39.1559,37.9597,37.9676,5508240.7943134,0
+AEP.US,D,20140520,000000,38.0295,38.3509,37.8221,37.9273,4557098.3947379,0
+AEP.US,D,20140521,000000,38.001,38.1318,37.8624,38.0364,2237302.1308418,0
+AEP.US,D,20140522,000000,38.0816,38.4885,38.0364,38.3185,2436666.5129949,0
+AEP.US,D,20140523,000000,38.2831,38.4827,38.1927,38.2576,2146738.6493673,0
+AEP.US,D,20140527,000000,38.7952,39.385,38.7293,39.2189,6938206.2434276,0
+AEP.US,D,20140528,000000,39.1865,39.4351,38.9594,39.4007,4911473.2102584,0
+AEP.US,D,20140529,000000,39.4892,39.5256,38.9977,39.2857,4334636.8761084,0
+AEP.US,D,20140530,000000,39.2729,39.7409,39.2681,39.7045,3704694.6258935,0
+AEP.US,D,20140602,000000,39.5934,39.8902,39.4715,39.8018,3144499.5425574,0
+AEP.US,D,20140603,000000,39.8451,40.3336,39.7094,40.1409,6024009.6994463,0
+AEP.US,D,20140604,000000,39.9915,40.2176,39.9335,40.1812,3700008.8696122,0
+AEP.US,D,20140605,000000,39.8451,40.5007,39.8451,40.3168,3733487.7131772,0
+AEP.US,D,20140606,000000,40.5567,40.5832,40.2117,40.2363,2153137.5653484,0
+AEP.US,D,20140609,000000,40.1291,40.1812,39.7173,39.8077,3010492.6098812,0
+AEP.US,D,20140610,000000,39.8018,40.0308,39.6446,39.786,3370654.9346253,0
+AEP.US,D,20140611,000000,39.7409,39.8018,39.0724,39.0902,3683759.2853567,0
+AEP.US,D,20140612,000000,39.0419,39.2681,38.3922,39.1383,3183134.1422739,0
+AEP.US,D,20140613,000000,39.0852,39.4007,38.8257,39.2779,2163574.2074868,0
+AEP.US,D,20140616,000000,39.2504,39.9719,39.2356,39.5128,3245507.8046963,0
+AEP.US,D,20140617,000000,39.3083,39.4351,38.9142,39.3015,2447239.475442,0
+AEP.US,D,20140618,000000,39.385,40.2952,39.33,40.2776,4814195.4449245,0
+AEP.US,D,20140619,000000,40.3798,40.9253,40.3022,40.8566,4136521.7576794,0
+AEP.US,D,20140620,000000,40.8566,40.8929,40.5174,40.542,3368034.3292887,0
+AEP.US,D,20140623,000000,40.5832,40.6108,40.2363,40.5243,2410575.4163067,0
+AEP.US,D,20140624,000000,40.3719,40.7985,40.3719,40.6707,2633520.1599109,0
+AEP.US,D,20140625,000000,40.5922,41.1101,40.5243,41.0188,2934250.899342,0
+AEP.US,D,20140626,000000,41.0286,41.0286,40.8055,40.9323,3405985.2928304,0
+AEP.US,D,20140627,000000,40.9175,41.2369,40.7444,41.179,3553337.3733351,0
+AEP.US,D,20140630,000000,41.2517,41.6351,41.0502,41.5043,3148578.9786599,0
+AEP.US,D,20140701,000000,41.5515,41.6075,41.0737,41.0885,2428059.0045503,0
+AEP.US,D,20140702,000000,41.0128,41.0737,39.9915,40.3168,3670075.3713881,0
+AEP.US,D,20140703,000000,40.0387,40.0672,39.5845,40.0082,2715145.5053264,0
+AEP.US,D,20140707,000000,39.8451,40.2677,39.8451,40.0151,3443829.4382197,0
+AEP.US,D,20140708,000000,40.0672,40.6275,40.0672,40.599,4193099.7723522,0
+AEP.US,D,20140709,000000,40.7759,40.887,40.4142,40.717,3563320.2926551,0
+AEP.US,D,20140710,000000,40.5567,40.8487,40.5567,40.7819,2893309.0275357,0
+AEP.US,D,20140711,000000,40.7444,40.8929,40.2864,40.4211,2669150.6262581,0
+AEP.US,D,20140714,000000,40.4791,40.604,39.8371,39.8902,4211452.1482346,0
+AEP.US,D,20140715,000000,39.8765,40.3286,39.8765,40.1341,3629677.7635008,0
+AEP.US,D,20140716,000000,40.2176,40.3897,40.0013,40.3385,2747538.8730008,0
+AEP.US,D,20140717,000000,40.309,40.3798,39.8018,39.8018,2745236.6874897,0
+AEP.US,D,20140718,000000,39.9581,40.5243,39.8451,40.4791,2601735.1470468,0
+AEP.US,D,20140721,000000,40.427,40.4516,39.8952,40.2176,2735615.9325718,0
+AEP.US,D,20140722,000000,40.3651,40.427,40.1409,40.2245,1631051.1294931,0
+AEP.US,D,20140723,000000,40.2313,40.3572,40.1143,40.1626,2399000.3978594,0
+AEP.US,D,20140724,000000,40.1547,40.2245,39.9857,40.197,2946715.0517428,0
+AEP.US,D,20140725,000000,40.3719,40.7228,39.385,39.6092,4113923.1059138,0
+AEP.US,D,20140728,000000,39.5443,40.6796,39.4627,40.6707,3907342.9032433,0
+AEP.US,D,20140729,000000,40.7819,40.8487,40.2363,40.2501,2786260.9618706,0
+AEP.US,D,20140730,000000,40.2677,40.3572,39.1216,39.4411,3883353.5808662,0
+AEP.US,D,20140731,000000,39.2681,39.3929,38.6704,38.689,3372135.1290217,0
+AEP.US,D,20140801,000000,38.697,39.3015,38.6704,38.928,3501087.0198044,0
+AEP.US,D,20140804,000000,38.8463,38.8463,37.5665,38.2496,7765469.0884815,0
+AEP.US,D,20140805,000000,38.1642,38.3726,37.7336,37.8378,3870965.7271457,0
+AEP.US,D,20140806,000000,37.8054,37.829,36.8735,37.0376,7939147.2656095,0
+AEP.US,D,20140807,000000,37.1959,37.6914,37.1959,37.4584,3877088.9505623,0
+AEP.US,D,20140808,000000,37.4662,38.003,37.4662,37.9686,3741001.6072054,0
+AEP.US,D,20140811,000000,37.9686,38.2133,37.7817,37.8378,2584878.2252967,0
+AEP.US,D,20140812,000000,37.6629,38.0914,37.6629,37.8879,3252741.9368969,0
+AEP.US,D,20140813,000000,37.9764,38.289,37.8968,38.1592,3635243.4978938,0
+AEP.US,D,20140814,000000,38.1671,38.5259,38.1671,38.4374,2903342.8126425,0
+AEP.US,D,20140815,000000,38.4541,38.7982,38.4374,38.6488,3263570.2455938,0
+AEP.US,D,20140818,000000,38.6645,38.9712,38.6075,38.6852,3433572.8609666,0
+AEP.US,D,20140819,000000,38.805,39.2434,38.697,39.2336,3007396.9180958,0
+AEP.US,D,20140820,000000,39.1825,39.4125,39.0213,39.3674,2751207.3135459,0
+AEP.US,D,20140821,000000,39.4273,39.8097,39.4017,39.6849,3235731.4004707,0
+AEP.US,D,20140822,000000,39.6239,39.7379,39.1285,39.4912,3090445.4882264,0
+AEP.US,D,20140825,000000,39.7202,39.8499,39.5207,39.7988,1615904.3154959,0
+AEP.US,D,20140826,000000,39.8499,40.0534,39.2434,39.2779,2061385.859094,0
+AEP.US,D,20140827,000000,39.3083,39.9709,39.3083,39.9463,3088547.1770624,0
+AEP.US,D,20140828,000000,39.7988,40.1341,39.7596,40.0741,2320948.8826253,0
+AEP.US,D,20140829,000000,40.1291,40.367,40.0073,40.3601,2030041.3439436,0
+AEP.US,D,20140902,000000,40.3296,40.3837,39.6474,39.7458,3152768.2848619,0
+AEP.US,D,20140903,000000,39.902,40.2255,39.8333,40.1065,2281313.2442244,0
+AEP.US,D,20140904,000000,40.0594,40.1409,39.6474,39.8333,3008760.1211823,0
+AEP.US,D,20140905,000000,40.0141,40.4889,39.8667,40.481,2975286.364196,0
+AEP.US,D,20140908,000000,40.4554,40.481,40.0829,40.2323,2517315.2353036,0
+AEP.US,D,20140909,000000,40.023,40.1341,39.6691,39.8244,3322936.7226997,0
+AEP.US,D,20140910,000000,39.8499,39.9649,39.5954,39.8244,2909829.2177771,0
+AEP.US,D,20140911,000000,39.8499,40.311,39.8057,40.2373,2715653.1458789,0
+AEP.US,D,20140912,000000,40.0741,40.1213,39.3083,39.4411,2739077.8580223,0
+AEP.US,D,20140915,000000,39.4735,39.7832,39.4017,39.6032,2339569.829862,0
+AEP.US,D,20140916,000000,39.6308,40.424,39.5619,40.311,2895005.9101838,0
+AEP.US,D,20140917,000000,40.4486,40.4968,39.8667,40.0741,2741156.2340715,0
+AEP.US,D,20140918,000000,40.0741,40.1724,39.4824,39.6386,2268281.4296427,0
+AEP.US,D,20140919,000000,39.7291,40.1065,39.616,40.0456,3174969.1661746,0
+AEP.US,D,20140922,000000,39.9326,40.0378,39.6474,39.8097,1614416.9998893,0
+AEP.US,D,20140923,000000,39.7596,39.8175,39.4912,39.5079,2691170.4253697,0
+AEP.US,D,20140924,000000,39.5875,39.6239,39.2494,39.4351,2861887.1963895,0
+AEP.US,D,20140925,000000,39.4499,39.5787,39.1442,39.1531,2528115.0591599,0
+AEP.US,D,20140926,000000,39.1629,39.4578,38.7667,39.2729,1844909.2089409,0
+AEP.US,D,20140929,000000,39.1118,39.3231,38.8729,39.217,2929940.5325673,0
+AEP.US,D,20140930,000000,39.3083,39.6534,39.0547,39.2434,2747346.6003267,0
+AEP.US,D,20141001,000000,39.3388,39.7832,39.2494,39.3674,2945828.9697365,0
+AEP.US,D,20141002,000000,39.3604,39.6691,39.217,39.2936,3144089.5643157,0
+AEP.US,D,20141003,000000,39.3674,39.8431,39.0626,39.7379,2734766.473932,0
+AEP.US,D,20141006,000000,39.8755,40.0308,39.5393,39.6849,1927468.4502025,0
+AEP.US,D,20141007,000000,39.6032,40.2186,39.5393,39.8057,3786200.945368,0
+AEP.US,D,20141008,000000,39.7517,40.6934,39.7517,40.6777,3082288.6506529,0
+AEP.US,D,20141009,000000,40.6777,40.9096,40.191,40.2521,4889845.0777052,0
+AEP.US,D,20141010,000000,40.4968,40.9607,40.3837,40.5047,3583907.7112101,0
+AEP.US,D,20141013,000000,40.4742,41.295,40.4005,40.7592,3675972.7507113,0
+AEP.US,D,20141014,000000,40.999,41.8022,40.7288,41.1268,4965256.6586036,0
+AEP.US,D,20141015,000000,40.8408,41.2852,39.7674,40.8644,6287816.9642294,0
+AEP.US,D,20141016,000000,40.1822,40.6305,39.7291,40.5391,4806354.9925451,0
+AEP.US,D,20141017,000000,41.0895,41.1819,40.2048,41.0443,5108404.1731703,0
+AEP.US,D,20141020,000000,41.0305,41.6754,40.9607,41.6075,2879609.853831,0
+AEP.US,D,20141021,000000,41.6488,41.8582,41.3441,41.7599,3680872.1432972,0
+AEP.US,D,20141022,000000,41.7599,42.4932,41.7137,42.0303,4945829.9973037,0
+AEP.US,D,20141023,000000,42.1206,42.3143,41.3834,41.5515,6034302.9000659,0
+AEP.US,D,20141024,000000,41.7383,42.5935,41.6754,42.4431,3747503.2720759,0
+AEP.US,D,20141027,000000,42.5492,43.1331,42.501,42.6613,4005114.0667093,0
+AEP.US,D,20141028,000000,42.7655,42.8107,42.2701,42.5364,4420381.3329402,0
+AEP.US,D,20141029,000000,42.6239,43.1253,42.217,42.6613,3549781.8548368,0
+AEP.US,D,20141030,000000,42.8471,43.8203,42.7439,43.7957,4293162.9481721,0
+AEP.US,D,20141031,000000,44.0364,44.0483,43.5932,43.8477,4037063.8847227,0
+AEP.US,D,20141103,000000,43.9018,44.1947,43.7573,44.0817,2689354.5167805,0
+AEP.US,D,20141104,000000,44.0965,44.3068,43.6158,43.6895,2868363.4283665,0
+AEP.US,D,20141105,000000,44.0306,44.9752,43.9106,44.8985,6213447.1146449,0
+AEP.US,D,20141106,000000,44.4031,44.5574,43.2795,43.8842,6290946.2274342,0
+AEP.US,D,20141107,000000,43.9156,44.2488,43.7357,44.2261,2313527.5643292,0
+AEP.US,D,20141110,000000,43.9913,44.41,43.9579,44.2724,3126559.1795483,0
+AEP.US,D,20141111,000000,44.2115,44.3156,43.7003,43.9391,3020328.0184195,0
+AEP.US,D,20141112,000000,43.5577,43.719,42.8825,43.1253,4358783.8824245,0
+AEP.US,D,20141113,000000,43.1253,43.4163,42.5964,42.7035,3772247.4427292,0
+AEP.US,D,20141114,000000,42.6033,42.7557,42.4224,42.51,2790314.9650797,0
+AEP.US,D,20141117,000000,42.5964,43.4241,42.387,43.368,3833419.655267,0
+AEP.US,D,20141118,000000,43.4664,43.6797,43.1872,43.4163,3121869.354004,0
+AEP.US,D,20141119,000000,43.3759,43.4988,43.1027,43.4073,3035689.4860372,0
+AEP.US,D,20141120,000000,43.2923,43.6433,43.0506,43.3985,2895560.34726,0
+AEP.US,D,20141121,000000,43.7278,43.8271,43.0564,43.5441,3071667.8743663,0
+AEP.US,D,20141124,000000,43.5441,43.603,43.0506,43.0732,2762455.7736418,0
+AEP.US,D,20141125,000000,43.1872,43.2226,42.7095,42.906,3674285.0239049,0
+AEP.US,D,20141126,000000,43.0289,43.2226,42.8529,42.966,2701977.3704362,0
+AEP.US,D,20141128,000000,43.0879,43.7927,43.0879,43.6433,1735340.2348815,0
+AEP.US,D,20141201,000000,43.4594,44.2488,43.203,43.9913,3370320.2377481,0
+AEP.US,D,20141202,000000,43.9745,44.4031,43.6433,44.2537,2950816.8687915,0
+AEP.US,D,20141203,000000,44.3156,44.4523,44.0306,44.3697,3604629.4154422,0
+AEP.US,D,20141204,000000,44.3785,44.5732,44.0306,44.3156,2848161.5724756,0
+AEP.US,D,20141205,000000,43.7927,44.2115,43.5804,43.8005,2591647.4442059,0
+AEP.US,D,20141208,000000,43.9391,44.5889,43.8271,44.5574,3959155.8110074,0
+AEP.US,D,20141209,000000,44.2046,45.0067,44.2046,44.6429,4146697.9669893,0
+AEP.US,D,20141210,000000,44.7501,45.1827,44.1416,44.1564,3123854.1370056,0
+AEP.US,D,20141211,000000,44.7186,44.9467,44.3294,44.6351,2843347.6344115,0
+AEP.US,D,20141212,000000,44.4031,45.0067,44.3245,44.5093,4242499.6071899,0
+AEP.US,D,20141215,000000,44.467,44.6803,43.6118,44.0444,3893316.1538716,0
+AEP.US,D,20141216,000000,44.0444,44.5654,43.3759,43.8527,2807490.3066552,0
+AEP.US,D,20141217,000000,43.9313,44.7256,43.9313,44.6066,3180822.8009211,0
+AEP.US,D,20141218,000000,44.7659,45.4913,44.6066,45.4854,3458544.9103449,0
+AEP.US,D,20141219,000000,45.507,45.8629,45.1286,45.4166,5230898.1436592,0
+AEP.US,D,20141222,000000,45.4018,45.6122,45.1286,45.6122,2263995.4784459,0
+AEP.US,D,20141223,000000,45.6977,45.8629,45.5454,45.5847,2232875.7900733,0
+AEP.US,D,20141224,000000,45.6898,46.6001,45.6682,46.495,2371040.4921637,0
+AEP.US,D,20141226,000000,46.608,47.3118,46.5381,47.009,3717329.687338,0
+AEP.US,D,20141229,000000,47.0169,47.9419,47.0169,47.7069,3393855.8373068,0
+AEP.US,D,20141230,000000,47.6234,47.6234,46.6817,46.8045,2639516.2188605,0
+AEP.US,D,20141231,000000,46.8792,47.0404,46.0143,46.0447,2571092.5797545,0
+AEP.US,D,20150102,000000,46.1656,46.4389,45.795,46.37,2652416.7997121,0
+AEP.US,D,20150105,000000,46.3347,46.4684,45.4785,45.6898,3484759.1022372,0
+AEP.US,D,20150106,000000,45.8156,46.897,45.7822,45.9386,5499300.623623,0
+AEP.US,D,20150107,000000,45.9386,46.9254,45.7734,46.5922,3690701.4479411,0
+AEP.US,D,20150108,000000,46.7348,47.1604,46.7348,46.9913,3262416.6095489,0
+AEP.US,D,20150109,000000,47.0404,47.1466,46.37,46.7416,3183273.5145298,0
+AEP.US,D,20150112,000000,46.9254,46.9854,46.3347,46.6817,3180289.7274753,0
+AEP.US,D,20150113,000000,47.0484,47.6813,46.6522,46.9186,3483978.8210675,0
+AEP.US,D,20150114,000000,46.7977,47.6479,46.5677,47.592,3428289.9403482,0
+AEP.US,D,20150115,000000,47.6234,48.0707,47.4248,47.8966,3440426.5170819,0
+AEP.US,D,20150116,000000,47.8583,48.2299,47.592,48.2053,3078460.4915374,0
+AEP.US,D,20150120,000000,48.5326,48.57,47.7885,48.1758,2977621.1038107,0
+AEP.US,D,20150121,000000,48.0637,48.7233,47.7384,48.6397,3272079.074412,0
+AEP.US,D,20150122,000000,48.9592,49.0093,48.283,48.5926,2564412.8846302,0
+AEP.US,D,20150123,000000,48.8206,49.2138,48.6241,48.9258,2713668.3628774,0
+AEP.US,D,20150126,000000,48.8511,48.9887,48.5494,48.9662,2377694.7543946,0
+AEP.US,D,20150127,000000,48.8442,49.1568,48.683,48.7233,3608072.0118937,0
+AEP.US,D,20150128,000000,48.7439,49.5785,47.9635,48.0637,4679619.8327516,0
+AEP.US,D,20150129,000000,48.048,48.5248,47.582,48.3183,3966228.190006,0
+AEP.US,D,20150130,000000,48.221,48.7371,47.592,47.6332,5084779.0498268,0
+AEP.US,D,20150202,000000,47.6617,48.162,47.2301,47.8229,4801770.9678374,0
+AEP.US,D,20150203,000000,47.7148,47.878,47.3953,47.592,4801742.4829967,0
+AEP.US,D,20150204,000000,47.582,47.7728,47.0346,47.183,4425024.3619605,0
+AEP.US,D,20150205,000000,47.4415,47.5398,46.9323,47.3589,2904811.8165657,0
+AEP.US,D,20150206,000000,47.2655,47.4425,45.0165,45.2386,5412533.7644763,0
+AEP.US,D,20150209,000000,45.1925,45.4529,44.3756,44.5427,4901404.8364164,0
+AEP.US,D,20150210,000000,44.5564,45.4529,44.5564,45.3615,4450364.6796353,0
+AEP.US,D,20150211,000000,45.163,45.1797,44.4258,44.5722,3687304.6306977,0
+AEP.US,D,20150212,000000,44.5722,44.758,44.1682,44.3432,4844228.6400907,0
+AEP.US,D,20150213,000000,44.2144,44.4414,43.601,44.2281,5042556.3775086,0
+AEP.US,D,20150217,000000,44.009,44.7186,43.8085,44.2586,5253475.4317943,0
+AEP.US,D,20150218,000000,44.4002,45.3615,44.124,45.2151,4854278.7022493,0
+AEP.US,D,20150219,000000,45.0647,45.1797,44.3835,44.6715,3865620.7502673,0
+AEP.US,D,20150220,000000,44.6135,44.9497,44.0847,44.9093,5098534.175897,0
+AEP.US,D,20150223,000000,44.9497,45.2386,44.8887,45.1925,2793305.8733443,0
+AEP.US,D,20150224,000000,45.1158,45.6122,44.9319,45.3379,2818000.1955266,0
+AEP.US,D,20150225,000000,45.2612,45.3458,44.3835,44.4198,3999006.1030287,0
+AEP.US,D,20150226,000000,44.5289,44.6803,43.8271,43.9097,4184827.9781006,0
+AEP.US,D,20150227,000000,44.0011,44.2763,43.7927,44.0384,3236568.6513217,0
+AEP.US,D,20150302,000000,43.894,44.0384,42.6544,42.9474,3909156.7772011,0
+AEP.US,D,20150303,000000,43.0211,43.4035,42.6613,43.3897,3869412.2860164,0
+AEP.US,D,20150304,000000,43.1734,44.0178,43.0211,43.2757,4176020.0584559,0
+AEP.US,D,20150305,000000,43.5951,43.9765,43.4712,43.6561,3033135.0062234,0
+AEP.US,D,20150306,000000,43.2265,43.2265,41.8032,42.0725,4961696.0535266,0
+AEP.US,D,20150309,000000,42.1423,42.4637,42.0194,42.2013,3012214.9254227,0
+AEP.US,D,20150310,000000,42.1098,42.7143,42.0125,42.2661,3383937.0088782,0
+AEP.US,D,20150311,000000,42.2701,42.4922,41.8346,41.8897,2756208.4377053,0
+AEP.US,D,20150312,000000,42.0951,43.0053,42.0125,42.1531,2952157.6909319,0
+AEP.US,D,20150313,000000,42.7143,42.7143,41.8346,42.3005,3011823.2588643,0
+AEP.US,D,20150316,000000,42.4479,43.2432,42.4333,42.9532,2452604.798635,0
+AEP.US,D,20150317,000000,42.7379,43.1587,42.6239,42.7537,3099293.0831847,0
+AEP.US,D,20150318,000000,42.7753,44.3136,42.5748,44.0178,4017289.301441,0
+AEP.US,D,20150319,000000,43.894,44.3206,43.489,43.6344,2912059.173871,0
+AEP.US,D,20150320,000000,43.8399,44.3432,43.6098,44.1308,4515184.9864034,0
+AEP.US,D,20150323,000000,44.1377,44.4739,44.0502,44.3206,2491570.0259658,0
+AEP.US,D,20150324,000000,44.2449,44.5722,43.6413,43.7829,2509741.3196471,0
+AEP.US,D,20150325,000000,43.8399,44.1682,42.7379,42.7616,7265768.6854029,0
+AEP.US,D,20150326,000000,42.676,43.0053,42.1344,42.3173,4023301.6374424,0
+AEP.US,D,20150327,000000,42.3704,43.198,42.2337,42.7537,3328106.7212715,0
+AEP.US,D,20150330,000000,42.8825,43.5194,42.7213,43.2757,2443715.4937315,0
+AEP.US,D,20150331,000000,43.1892,43.6482,42.906,43.0211,4401854.9960668,0
+AEP.US,D,20150401,000000,42.9955,43.311,42.5473,43.1135,3965118.2985377,0
+AEP.US,D,20150402,000000,43.0742,43.3268,42.9532,43.1822,2977568.2033925,0
+AEP.US,D,20150406,000000,43.3199,43.9844,43.3199,43.6708,2346435.6937662,0
+AEP.US,D,20150407,000000,43.601,43.7278,43.0977,43.1135,2445515.125269,0
+AEP.US,D,20150408,000000,43.1263,43.1665,42.5699,42.8136,3862088.630031,0
+AEP.US,D,20150409,000000,42.8677,42.8893,42.3586,42.6692,2518192.1614683,0
+AEP.US,D,20150410,000000,42.7999,43.2757,42.6692,43.1263,1672551.5076387,0
+AEP.US,D,20150413,000000,42.9474,43.1046,42.5551,42.5748,1475382.4928444,0
+AEP.US,D,20150414,000000,42.6613,43.0466,42.6003,42.906,2335189.2683016,0
+AEP.US,D,20150415,000000,42.9955,43.4211,42.906,43.1046,2898018.1820789,0
+AEP.US,D,20150416,000000,42.967,42.9955,42.4716,42.7143,3611313.1798295,0
+AEP.US,D,20150417,000000,42.5424,43.1263,42.4569,42.6239,2588848.8086154,0
+AEP.US,D,20150420,000000,42.7143,43.6629,42.7085,43.311,3149207.679785,0
+AEP.US,D,20150421,000000,43.3424,43.6482,42.6544,42.8068,2561319.2274761,0
+AEP.US,D,20150422,000000,42.967,43.0211,42.5748,42.9394,3013893.4963875,0
+AEP.US,D,20150423,000000,43.4712,43.6855,43.082,43.5194,3629744.9063394,0
+AEP.US,D,20150424,000000,43.7082,44.6263,43.6266,44.2675,5246320.6502211,0
+AEP.US,D,20150427,000000,44.4149,44.4414,44.0915,44.1377,4521327.538819,0
+AEP.US,D,20150428,000000,43.894,44.4414,43.7347,44.4198,4072532.5978679,0
+AEP.US,D,20150429,000000,43.9844,44.3835,43.7564,44.1997,5314849.0728479,0
+AEP.US,D,20150430,000000,44.009,44.0591,43.1528,43.4978,4989023.1888344,0
+AEP.US,D,20150501,000000,43.4792,43.7347,43.2353,43.6188,3119299.6144543,0
+AEP.US,D,20150504,000000,43.6266,44.1446,43.5341,43.8674,2917029.7785584,0
+AEP.US,D,20150505,000000,43.6934,43.7278,42.7026,42.7537,6188651.0608891,0
+AEP.US,D,20150506,000000,42.8382,42.9985,41.9742,42.4381,3883670.9833759,0
+AEP.US,D,20150507,000000,42.6534,43.024,42.4902,42.6682,2823622.899601,0
+AEP.US,D,20150508,000000,43.085,43.4477,42.8835,43.085,2822281.0601448,0
+AEP.US,D,20150511,000000,42.9552,43.37,42.6918,42.8008,2080964.1004386,0
+AEP.US,D,20150512,000000,42.5316,42.5915,42.1354,42.4303,3764460.9080838,0
+AEP.US,D,20150513,000000,42.505,42.7537,41.7422,41.9123,3819447.8409451,0
+AEP.US,D,20150514,000000,42.1295,42.7075,42.1206,42.5463,2987024.1531612,0
+AEP.US,D,20150515,000000,42.7143,43.0417,42.5679,42.9326,2777160.055294,0
+AEP.US,D,20150518,000000,42.7449,43.2717,42.7301,43.1489,2557876.6310246,0
+AEP.US,D,20150519,000000,42.9326,43.317,42.8008,43.085,2287963.4371924,0
+AEP.US,D,20150520,000000,43.0535,43.4398,43.024,43.1784,2264838.8331911,0
+AEP.US,D,20150521,000000,43.1695,43.2795,42.8835,43.0928,2624395.8550722,0
+AEP.US,D,20150522,000000,43.0338,43.0928,42.6682,42.9689,2095343.8583707,0
+AEP.US,D,20150526,000000,42.9326,42.9611,42.4047,42.7213,2631629.9872729,0
+AEP.US,D,20150527,000000,42.8461,43.3484,42.6918,43.2875,3228557.2898985,0
+AEP.US,D,20150528,000000,43.2471,43.4968,42.9483,43.317,2766130.3180813,0
+AEP.US,D,20150529,000000,43.4261,43.5872,43.0771,43.4624,4761829.1173999,0
+AEP.US,D,20150601,000000,43.2943,43.5548,43.0486,43.2471,2756620.4505785,0
+AEP.US,D,20150602,000000,42.9552,42.9837,42.3291,42.5993,2876962.7982853,0
+AEP.US,D,20150603,000000,42.5463,42.6682,41.7747,41.9889,3440048.075628,0
+AEP.US,D,20150604,000000,41.809,42.2042,41.7884,41.9181,4229028.3122102,0
+AEP.US,D,20150605,000000,41.5201,41.5368,41.0148,41.2625,4395964.7379539,0
+AEP.US,D,20150608,000000,41.3156,41.3785,41.0787,41.2782,3615405.8410366,0
+AEP.US,D,20150609,000000,41.2311,41.6371,41.1151,41.2782,3706766.8980483,0
+AEP.US,D,20150610,000000,42.0489,42.3211,41.5947,41.6105,3914349.156719,0
+AEP.US,D,20150611,000000,41.9742,42.0892,41.7884,41.9329,3232495.3191136,0
+AEP.US,D,20150612,000000,41.7589,41.8739,41.5849,41.6439,2440358.3518018,0
+AEP.US,D,20150615,000000,41.5436,41.693,41.3637,41.4266,2350348.2900878,0
+AEP.US,D,20150616,000000,41.3471,41.5702,41.1858,41.4847,3462064.8227924,0
+AEP.US,D,20150617,000000,41.4414,41.809,41.2704,41.7422,2632294.2944487,0
+AEP.US,D,20150618,000000,41.7805,42.4617,41.7805,42.3369,2680474.3677186,0
+AEP.US,D,20150619,000000,42.3624,42.4224,42.0421,42.0577,3405341.3319693,0
+AEP.US,D,20150622,000000,42.1433,42.1433,41.7747,41.8818,2030979.3090525,0
+AEP.US,D,20150623,000000,41.8592,41.927,41.1396,41.1858,3323028.281116,0
+AEP.US,D,20150624,000000,41.2105,41.3539,40.8604,40.8919,3711759.8836819,0
+AEP.US,D,20150625,000000,40.9077,41.0787,40.6295,40.6295,2538138.6711095,0
+AEP.US,D,20150626,000000,40.6068,40.9539,40.4005,40.8526,2841583.6089249,0
+AEP.US,D,20150629,000000,40.8684,41.4346,40.7444,40.7691,3067057.3994494,0
+AEP.US,D,20150630,000000,40.886,41.1151,40.7356,40.8998,4195269.7068177,0
+AEP.US,D,20150701,000000,40.9243,41.2105,40.7356,41.1466,3450668.8519147,0
+AEP.US,D,20150702,000000,41.4768,41.9496,41.3156,41.8739,2752482.0101635,0
+AEP.US,D,20150706,000000,41.7667,42.1206,41.7108,42.104,4230710.9524379,0
+AEP.US,D,20150707,000000,42.3123,43.6276,42.2671,43.3012,5759835.1836825,0
+AEP.US,D,20150708,000000,43.085,43.5263,43.0486,43.2619,3852796.4680958,0
+AEP.US,D,20150709,000000,43.317,43.4968,42.6466,42.8687,4324993.7402443,0
+AEP.US,D,20150710,000000,42.8146,43.2324,42.6298,42.8992,3634572.0695079,0
+AEP.US,D,20150713,000000,42.9837,43.1636,42.3742,42.7301,2869297.3242125,0
+AEP.US,D,20150714,000000,42.7674,42.9837,42.4617,42.6131,2499614.9588083,0
+AEP.US,D,20150715,000000,42.623,42.9905,42.4617,42.9905,3132595.9311273,0
+AEP.US,D,20150716,000000,43.024,43.5872,42.9483,43.5194,3234125.0589231,0
+AEP.US,D,20150717,000000,43.3248,43.5194,43.0161,43.024,3657884.8769204,0
+AEP.US,D,20150720,000000,42.9149,43.0083,42.505,42.8835,3558293.7356022,0
+AEP.US,D,20150721,000000,42.8539,42.9149,42.1953,42.3812,2850907.3076478,0
+AEP.US,D,20150722,000000,42.4451,42.8913,42.3812,42.6298,4126845.050396,0
+AEP.US,D,20150723,000000,42.7213,42.7213,41.868,42.1511,4577276.8523669,0
+AEP.US,D,20150724,000000,42.0892,42.2956,41.8258,42.1599,3918459.1122936,0
+AEP.US,D,20150727,000000,42.2042,43.2619,42.1757,43.0417,3613077.2053163,0
+AEP.US,D,20150728,000000,42.9611,43.2619,42.8687,43.1547,3479936.0083316,0
+AEP.US,D,20150729,000000,43.0486,43.2403,42.7616,43.193,3234116.9203973,0
+AEP.US,D,20150730,000000,42.9778,43.7101,42.907,43.488,2582433.6155825,0
+AEP.US,D,20150731,000000,43.8487,44.181,43.6108,43.6797,3127023.0755241,0
+AEP.US,D,20150803,000000,43.8419,44.2055,43.7426,44.0561,3184170.7870092,0
+AEP.US,D,20150804,000000,44.0355,44.121,43.4546,43.5411,2850520.7276681,0
+AEP.US,D,20150805,000000,43.6944,43.8969,43.4261,43.7426,2985334.3917231,0
+AEP.US,D,20150806,000000,43.6708,43.8988,43.1331,43.8497,2829641.3394968,0
+AEP.US,D,20150807,000000,43.7642,44.4906,43.4772,44.2488,2615238.9961301,0
+AEP.US,D,20150810,000000,44.2812,44.4817,44.0679,44.2036,3222087.1618158,0
+AEP.US,D,20150811,000000,44.1947,44.7246,44.008,44.3108,3057715.3890433,0
+AEP.US,D,20150812,000000,44.3108,45.0263,44.1181,44.872,3153964.6481678,0
+AEP.US,D,20150813,000000,44.6842,45.0047,44.3314,44.8562,2421376.2574787,0
+AEP.US,D,20150814,000000,44.872,45.3714,44.4985,45.3625,2480650.1588527,0
+AEP.US,D,20150817,000000,45.3556,45.7281,45.1973,45.4805,2815129.3305189,0
+AEP.US,D,20150818,000000,45.3625,45.4942,45.1777,45.4166,2507980.3461076,0
+AEP.US,D,20150819,000000,45.2151,45.9562,45.0696,45.8304,3310867.2888047,0
+AEP.US,D,20150820,000000,45.5346,46.1263,45.2996,45.4942,2381347.9352036,0
+AEP.US,D,20150821,000000,45.1855,45.4873,44.6007,44.6538,5047647.0254529,0
+AEP.US,D,20150824,000000,43.0948,44.2488,40.7651,42.736,7262179.5954854,0
+AEP.US,D,20150825,000000,42.8835,43.3749,41.3097,41.3254,6382211.6567667,0
+AEP.US,D,20150826,000000,41.7235,42.2553,41.1534,42.096,5655143.2212626,0
+AEP.US,D,20150827,000000,42.5433,42.8136,42.1767,42.7999,3732332.0425009,0
+AEP.US,D,20150828,000000,42.7517,43.1656,42.1443,42.792,2701577.5653518,0
+AEP.US,D,20150831,000000,42.5168,42.6269,41.9476,42.3153,4604376.1089496,0
+AEP.US,D,20150901,000000,41.8877,42.0341,41.0384,41.3048,4210372.7762384,0
+AEP.US,D,20150902,000000,41.6055,41.6331,40.889,41.3156,3157169.192737,0
+AEP.US,D,20150903,000000,41.3481,41.7235,41.3097,41.579,3002956.3349069,0
+AEP.US,D,20150904,000000,41.2782,41.3647,40.7563,40.9509,3329603.1927196,0
+AEP.US,D,20150908,000000,41.4867,42.1609,41.4867,42.1521,4040888.9918911,0
+AEP.US,D,20150909,000000,42.3704,42.4647,41.522,41.5977,3339354.1640517,0
+AEP.US,D,20150910,000000,41.6331,41.988,41.4503,41.6145,2787273.1910283,0
+AEP.US,D,20150911,000000,41.5397,41.9398,41.3421,41.9172,2316048.4727236,0
+AEP.US,D,20150914,000000,41.988,42.275,41.7795,41.8396,2647697.4720116,0
+AEP.US,D,20150915,000000,41.9172,42.104,41.6145,41.9732,3109699.2058511,0
+AEP.US,D,20150916,000000,42.0735,42.6514,41.9644,42.5777,5833859.1459166,0
+AEP.US,D,20150917,000000,42.6092,43.9913,42.509,43.5469,6728460.1541859,0
+AEP.US,D,20150918,000000,43.256,43.9067,43.1331,43.2432,4917164.074487,0
+AEP.US,D,20150921,000000,43.4369,43.6,43.1429,43.3376,3622765.1030728,0
+AEP.US,D,20150922,000000,43.1656,43.3749,42.5581,42.6514,4567168.8032112,0
+AEP.US,D,20150923,000000,42.7193,42.9552,42.4853,42.8835,2410071.8450172,0
+AEP.US,D,20150924,000000,42.7517,43.3376,42.6652,43.2265,4912806.9111886,0
+AEP.US,D,20150925,000000,43.3288,44.0748,43.0161,43.6413,3487153.8634804,0
+AEP.US,D,20150928,000000,43.6,44.0502,43.2265,43.5391,3096810.8327882,0
+AEP.US,D,20150929,000000,43.6413,43.9499,43.4447,43.7504,3412480.8538065,0
+AEP.US,D,20150930,000000,43.9215,44.4061,43.6561,44.3166,3573240.1383996,0
+AEP.US,D,20151001,000000,44.3647,44.4248,43.485,43.7564,5408550.9733688,0
+AEP.US,D,20151002,000000,44.2173,44.2389,43.4073,43.8988,6632007.4319141,0
+AEP.US,D,20151005,000000,44.1702,44.8887,43.9913,44.7865,3858290.9903875,0
+AEP.US,D,20151006,000000,44.6076,44.7717,43.9824,44.1328,3979180.6539602,0
+AEP.US,D,20151007,000000,44.2389,44.2724,43.6088,43.6787,5753155.4885581,0
+AEP.US,D,20151008,000000,43.6561,44.3992,43.6,44.3255,4359968.0379416,0
+AEP.US,D,20151009,000000,44.3501,44.4582,44.0453,44.2253,2621008.1936704,0
+AEP.US,D,20151012,000000,44.2724,45.0047,44.2724,44.8652,2913239.260125,0
+AEP.US,D,20151013,000000,44.7865,45.0961,44.6292,44.9329,2750081.1450258,0
+AEP.US,D,20151014,000000,44.9516,45.5178,44.8956,45.3251,4987619.2931184,0
+AEP.US,D,20151015,000000,45.4805,45.8393,45.1208,45.7685,3534366.4694851,0
+AEP.US,D,20151016,000000,45.9867,46.0171,45.4166,45.6279,3892834.9635283,0
+AEP.US,D,20151019,000000,45.565,45.7281,45.0765,45.6682,3710504.5160633,0
+AEP.US,D,20151020,000000,45.6033,46.1637,45.3792,45.7203,4009538.3728464,0
+AEP.US,D,20151021,000000,45.9562,46.3917,45.7685,45.9386,4261435.9223049,0
+AEP.US,D,20151022,000000,45.6033,46.197,45.3556,46.1184,5266141.0127109,0
+AEP.US,D,20151023,000000,45.9641,45.9945,44.7393,44.8012,6266742.2514368,0
+AEP.US,D,20151026,000000,44.9968,45.1208,44.6391,45.0696,3671388.7260036,0
+AEP.US,D,20151027,000000,45.104,45.2386,44.7639,44.9516,2732117.3837547,0
+AEP.US,D,20151028,000000,45.0431,45.1915,43.9579,44.4817,2634870.1378929,0
+AEP.US,D,20151029,000000,44.2537,44.4248,43.2757,43.8123,4421935.7913852,0
+AEP.US,D,20151030,000000,43.9913,44.3647,43.8123,44.1524,3545784.821309,0
+AEP.US,D,20151102,000000,44.1524,44.4248,43.8497,44.3402,3498518.2975703,0
+AEP.US,D,20151103,000000,44.2036,44.4582,43.9215,44.2321,2745192.942913,0
+AEP.US,D,20151104,000000,44.2488,44.5437,44.1013,44.2036,3301908.806431,0
+AEP.US,D,20151105,000000,44.2036,44.4061,43.9745,44.0326,3058123.3326535,0
+AEP.US,D,20151106,000000,43.4546,43.5194,41.9594,42.4785,6543016.7205679,0
+AEP.US,D,20151109,000000,42.3045,42.9582,42.1413,42.8481,4666118.0182998,0
+AEP.US,D,20151110,000000,42.8884,43.4093,42.8884,43.3769,3027295.6138972,0
+AEP.US,D,20151111,000000,43.4181,43.8409,43.314,43.7406,3444327.9229305,0
+AEP.US,D,20151112,000000,43.5971,44.0857,43.3218,43.5479,3349693.1438795,0
+AEP.US,D,20151113,000000,43.5971,43.9647,43.256,43.3444,2855051.8519574,0
+AEP.US,D,20151116,000000,43.3386,44.2842,43.2659,44.2507,2805257.298614,0
+AEP.US,D,20151117,000000,44.1338,44.5201,43.2265,43.3386,3077220.3836548,0
+AEP.US,D,20151118,000000,43.368,43.6905,42.7557,43.6216,5939384.2899245,0
+AEP.US,D,20151119,000000,43.7622,44.4955,43.716,44.3343,4763399.8528966,0
+AEP.US,D,20151120,000000,44.5123,44.8572,44.1722,44.5123,5417177.8108124,0
+AEP.US,D,20151123,000000,44.5329,44.7472,44.0168,44.0758,2924406.3349621,0
+AEP.US,D,20151124,000000,43.8409,44.0679,43.5106,43.9215,2864069.3386438,0
+AEP.US,D,20151125,000000,43.7554,43.9293,43.5351,43.776,2980173.548993,0
+AEP.US,D,20151127,000000,43.8183,44.1878,43.6747,44.0384,1808352.9852737,0
+AEP.US,D,20151130,000000,44.0453,44.5506,44.0453,44.0935,5596666.895426,0
+AEP.US,D,20151201,000000,44.3687,44.7787,44.0502,44.6607,4475355.0406969,0
+AEP.US,D,20151202,000000,44.4386,44.5555,43.5106,43.5568,3270505.2869679,0
+AEP.US,D,20151203,000000,43.3298,43.5479,42.905,43.0614,4399439.888509,0
+AEP.US,D,20151204,000000,43.2659,44.0001,43.2353,43.9569,2958198.5117738,0
+AEP.US,D,20151207,000000,44.2665,44.3206,43.8969,44.2842,3414223.5156627,0
+AEP.US,D,20151208,000000,44.178,44.2567,43.7406,43.9913,2923271.0106003,0
+AEP.US,D,20151209,000000,43.8644,44.8012,43.5971,44.2842,3554077.9791911,0
+AEP.US,D,20151210,000000,44.3058,44.3441,43.1508,43.2038,4730599.5589277,0
+AEP.US,D,20151211,000000,43.0221,43.3769,42.8264,42.9513,3763164.8478358,0
+AEP.US,D,20151214,000000,42.9513,43.2659,42.5738,42.9375,5082787.1456153,0
+AEP.US,D,20151215,000000,43.3769,44.3855,43.1321,44.1191,5530867.9309195,0
+AEP.US,D,20151216,000000,44.2351,45.0204,44.1722,44.8818,4349520.20533,0
+AEP.US,D,20151217,000000,44.8484,45.683,44.755,45.2013,5468877.7965297,0
+AEP.US,D,20151218,000000,45.0371,45.0922,44.1102,44.3058,6947596.0676735,0
+AEP.US,D,20151221,000000,44.5634,44.816,44.2261,44.5201,4512366.0044982,0
+AEP.US,D,20151222,000000,44.6371,45.1315,44.2507,45.0371,3635474.428566,0
+AEP.US,D,20151223,000000,45.1404,45.9916,45.0057,45.855,4040970.3771499,0
+AEP.US,D,20151224,000000,45.7705,46.087,45.6997,45.9739,1698476.7818618,0
+AEP.US,D,20151228,000000,45.7852,46.2462,45.6997,46.1331,3089460.7265937,0
+AEP.US,D,20151229,000000,46.2885,46.5038,46.1774,46.3612,4013252.5925995,0
+AEP.US,D,20151230,000000,46.4015,46.5539,46.2354,46.3681,2228383.3237818,0
+AEP.US,D,20151231,000000,46.3042,46.7947,45.4166,45.8727,3122073.8344671,0
+AEP.US,D,20160104,000000,45.5178,45.9424,45.2898,45.9179,5192541.2711388,0
+AEP.US,D,20160105,000000,45.855,46.4271,45.1158,46.2963,4362749.3791646,0
+AEP.US,D,20160106,000000,45.9995,46.719,45.8236,46.4684,4481871.9653035,0
+AEP.US,D,20160107,000000,46.0289,46.4311,45.793,45.9346,4887005.7494853,0
+AEP.US,D,20160108,000000,45.9346,46.3917,45.7616,45.8639,3551123.6942929,0
+AEP.US,D,20160111,000000,45.9602,46.4477,45.8236,46.2659,3510375.1124766,0
+AEP.US,D,20160112,000000,46.3612,46.4231,45.2347,45.793,5401525.3908941,0
+AEP.US,D,20160113,000000,45.8422,46.083,45.5178,45.6201,4485938.1763013,0
+AEP.US,D,20160114,000000,45.8815,46.8891,45.5827,46.5559,5197412.178884,0
+AEP.US,D,20160115,000000,45.9424,46.5195,45.565,46.203,4544024.870211,0
+AEP.US,D,20160119,000000,46.4477,47.0149,46.2098,46.897,4599252.9069018,0
+AEP.US,D,20160120,000000,46.6138,46.8085,45.0086,45.5965,5593352.4807572,0
+AEP.US,D,20160121,000000,45.1728,45.9631,44.9526,45.3763,5068102.1929621,0
+AEP.US,D,20160122,000000,46.0201,46.1096,45.4392,46.0762,4709461.7725594,0
+AEP.US,D,20160125,000000,46.083,46.1017,45.3998,45.4627,4623390.7573763,0
+AEP.US,D,20160126,000000,45.6614,46.4231,45.5572,45.8156,4034966.1796745,0
+AEP.US,D,20160127,000000,45.8088,46.2885,45.4078,45.8088,3970191.6521145,0
+AEP.US,D,20160128,000000,44.9742,47.1073,44.6744,46.8016,5769355.2243426,0
+AEP.US,D,20160129,000000,47.2361,48.0805,47.1997,47.9978,6004359.2286845,0
+AEP.US,D,20160201,000000,48.0215,49.2512,47.877,48.6437,6393837.5410009,0
+AEP.US,D,20160202,000000,48.5414,49.0418,48.4126,48.8078,5841860.3341825,0
+AEP.US,D,20160203,000000,49.1057,50.0926,48.9504,49.8409,6281134.2171578,0
+AEP.US,D,20160204,000000,49.7122,49.8645,48.8314,49.0369,5226631.5214613,0
+AEP.US,D,20160205,000000,48.9435,49.8154,48.4579,49.4714,5237295.0250089,0
+AEP.US,D,20160208,000000,49.4301,50.0808,48.7557,49.6375,5722018.505818,0
+AEP.US,D,20160209,000000,49.5657,49.9855,49.206,49.5421,3986328.3143233,0
+AEP.US,D,20160210,000000,49.2964,50.3423,48.8905,49.9629,5262807.2690431,0
+AEP.US,D,20160211,000000,49.669,50.0425,48.6752,48.6998,4139912.4710284,0
+AEP.US,D,20160212,000000,48.6998,49.1293,47.9812,48.1346,4843510.4151809,0
+AEP.US,D,20160216,000000,48.3901,48.8993,48.0559,48.5238,4941466.7301109,0
+AEP.US,D,20160217,000000,48.5494,48.6752,47.9212,48.5316,4281349.8778424,0
+AEP.US,D,20160218,000000,48.683,49.8675,48.3901,49.6051,3684512.0990016,0
+AEP.US,D,20160219,000000,49.5883,49.6051,48.9199,49.1765,3078983.3918258,0
+AEP.US,D,20160222,000000,49.2571,49.9471,49.1293,49.9216,2786687.2171641,0
+AEP.US,D,20160223,000000,49.6198,49.9903,49.3249,49.8508,2447089.9300287,0
+AEP.US,D,20160224,000000,49.8675,50.2774,49.5608,50.0504,2267043.3563917,0
+AEP.US,D,20160225,000000,50.1752,50.7571,50.0562,50.7482,2218870.4043319,0
+AEP.US,D,20160226,000000,50.2627,50.6519,48.7862,48.8256,4180770.9229443,0
+AEP.US,D,20160229,000000,48.8256,49.5559,48.802,49.0497,4059965.6965777,0
+AEP.US,D,20160301,000000,49.3033,49.4615,48.6535,49.0319,2592902.8118245,0
+AEP.US,D,20160302,000000,48.858,49.2226,47.7757,49.1617,3527243.2246997,0
+AEP.US,D,20160303,000000,49.0732,49.1293,48.1827,49.0654,4883555.0145078,0
+AEP.US,D,20160304,000000,48.8186,49.8085,48.4687,49.5883,4856839.2859575,0
+AEP.US,D,20160307,000000,49.5745,50.36,49.3838,50.2342,3687286.3190144,0
+AEP.US,D,20160308,000000,50.2342,50.7728,49.9687,50.5261,3400819.3635216,0
+AEP.US,D,20160309,000000,50.5831,51.3351,50.476,51.0765,2925938.4124608,0
+AEP.US,D,20160310,000000,51.0765,51.1867,50.4189,50.9389,2456872.4381487,0
+AEP.US,D,20160311,000000,51.283,51.3843,50.9075,51.0196,2637119.4229858,0
+AEP.US,D,20160314,000000,50.7482,51.1375,50.6156,51.0126,1939384.2694215,0
+AEP.US,D,20160315,000000,51.0402,51.3921,50.7335,51.1602,2013248.513085,0
+AEP.US,D,20160316,000000,51.0982,51.8246,50.6224,51.7332,3661012.1054937,0
+AEP.US,D,20160317,000000,51.7902,52.1313,51.5121,51.974,2988821.7500672,0
+AEP.US,D,20160318,000000,52.1412,52.1697,51.455,51.4639,6394544.5754376,0
+AEP.US,D,20160321,000000,51.1464,51.6575,50.8524,51.4707,2884646.5840413,0
+AEP.US,D,20160322,000000,51.6389,51.9013,51.2889,51.4472,3490133.5812719,0
+AEP.US,D,20160323,000000,51.3429,51.8767,51.1522,51.6938,4661363.0845485,0
+AEP.US,D,20160324,000000,51.6477,51.9475,51.4402,51.6782,5017040.0642114,0
+AEP.US,D,20160328,000000,51.9377,52.2365,51.5366,51.6309,4132571.5206754,0
+AEP.US,D,20160329,000000,51.7401,52.4803,51.4865,52.4479,4401088.9573175,0
+AEP.US,D,20160330,000000,52.4724,52.7181,52.1853,52.4419,2868478.3850447,0
+AEP.US,D,20160331,000000,52.4331,52.8125,52.2434,52.7417,3679354.3082187,0
+AEP.US,D,20160401,000000,52.5029,53.3306,52.496,53.2274,2641001.4998355,0
+AEP.US,D,20160404,000000,53.2745,53.3708,52.5933,52.8863,2260322.9686379,0
+AEP.US,D,20160405,000000,52.8557,52.9167,51.9141,51.9475,3249102.9985083,0
+AEP.US,D,20160406,000000,51.8954,52.1775,51.6143,52.1313,2548394.2310467,0
+AEP.US,D,20160407,000000,52.0035,52.4075,51.9229,52.0271,1918027.7601698,0
+AEP.US,D,20160408,000000,52.3229,52.7044,52.2178,52.4331,2691399.3214104,0
+AEP.US,D,20160411,000000,52.4645,52.7978,52.1068,52.1697,2114357.4894817,0
+AEP.US,D,20160412,000000,52.2266,52.7261,52.1234,52.671,2232922.5865971,0
+AEP.US,D,20160413,000000,52.7417,52.7417,51.9554,52.2591,2446196.7268122,0
+AEP.US,D,20160414,000000,52.1146,52.4075,51.9976,52.0988,1412857.2503774,0
+AEP.US,D,20160415,000000,52.2522,52.5677,52.09,52.4645,2468562.4132743,0
+AEP.US,D,20160418,000000,52.2797,52.671,52.0183,52.6149,2212209.0208908,0
+AEP.US,D,20160419,000000,52.7181,52.7673,52.0429,52.2965,3299978.9584793,0
+AEP.US,D,20160420,000000,52.3131,52.5127,50.4888,50.5988,5854197.3221163,0
+AEP.US,D,20160421,000000,50.5192,50.5192,49.2571,49.4527,5700692.5160385,0
+AEP.US,D,20160422,000000,49.6464,50.0346,49.5186,49.8351,3852170.818918,0
+AEP.US,D,20160425,000000,49.7869,49.9147,49.6119,49.8901,3108782.6043727,0
+AEP.US,D,20160426,000000,49.9766,50.2401,49.8282,49.9629,2489591.3468587,0
+AEP.US,D,20160427,000000,50.0425,51.169,49.9629,50.7797,4993417.9928151,0
+AEP.US,D,20160428,000000,49.1293,50.3669,48.7862,50.0897,6307555.9414604,0
+AEP.US,D,20160429,000000,49.8282,50.5399,49.3181,50.4376,3764295.0856188,0
+AEP.US,D,20160502,000000,50.5192,51.1719,50.3669,51.1218,6329702.905039,0
+AEP.US,D,20160503,000000,51.0913,51.3921,50.8918,51.2329,5625743.8138001,0
+AEP.US,D,20160504,000000,51.1375,52.1933,50.9724,51.9377,4451567.1468356,0
+AEP.US,D,20160505,000000,51.7833,52.3918,51.455,51.7499,3544551.8346367,0
+AEP.US,D,20160506,000000,51.7499,51.9023,50.997,51.7234,3980827.6881372,0
+AEP.US,D,20160509,000000,51.7745,52.382,51.5346,52.3093,4908909.5746029,0
+AEP.US,D,20160510,000000,52.5108,52.5254,52.0133,52.1186,3441610.6725989,0
+AEP.US,D,20160511,000000,52.1186,52.3505,51.7008,52.2482,2622000.0765133,0
+AEP.US,D,20160512,000000,52.1735,52.7604,51.9023,52.6061,2678522.1388206,0
+AEP.US,D,20160513,000000,52.5344,52.7181,52.0133,52.5668,3471503.4781935,0
+AEP.US,D,20160516,000000,52.4233,52.8567,52.094,52.8224,2922547.6991119,0
+AEP.US,D,20160517,000000,52.7752,52.7909,51.4216,51.686,4259416.5505684,0
+AEP.US,D,20160518,000000,51.3007,51.6929,50.4504,50.7168,5489001.3191089,0
+AEP.US,D,20160519,000000,50.6204,51.1729,50.1604,51.1542,3581742.8633233,0
+AEP.US,D,20160520,000000,51.3174,51.3567,50.7562,51.1179,2778618.8860597,0
+AEP.US,D,20160523,000000,51.1179,51.1729,50.4043,50.4357,3146689.8233376,0
+AEP.US,D,20160524,000000,50.6735,51.1179,50.5084,50.9802,2855899.2759657,0
+AEP.US,D,20160525,000000,50.7089,51.1011,50.477,50.8191,3005342.9576241,0
+AEP.US,D,20160526,000000,50.7404,51.5769,50.7326,51.5425,4090471.9435613,0
+AEP.US,D,20160527,000000,51.4845,51.7332,51.164,51.5268,2665514.7398167,0
+AEP.US,D,20160531,000000,51.453,51.9485,51.3007,51.863,4196351.1134453,0
+AEP.US,D,20160601,000000,51.8718,52.1096,51.6938,51.9908,2419558.3142579,0
+AEP.US,D,20160602,000000,51.8256,51.9485,51.3086,51.8187,2432477.2067929,0
+AEP.US,D,20160603,000000,52.2394,53.0543,52.2394,52.727,2880031.0225458,0
+AEP.US,D,20160606,000000,52.8224,52.9266,52.439,52.6385,2446947.5058256,0
+AEP.US,D,20160607,000000,52.8391,53.0543,52.6139,52.7515,2723561.7584126,0
+AEP.US,D,20160608,000000,52.6808,53.0396,52.6208,53.0396,1941715.9570889,0
+AEP.US,D,20160609,000000,53.0474,53.6863,52.9678,53.649,2250479.4215737,0
+AEP.US,D,20160610,000000,53.5832,53.9518,53.3197,53.5625,2207632.1173934,0
+AEP.US,D,20160613,000000,53.6156,53.8407,53.2657,53.3197,3497686.133298,0
+AEP.US,D,20160614,000000,53.3197,53.5449,52.9511,53.5449,2608823.8030971,0
+AEP.US,D,20160615,000000,53.6078,53.6805,52.8391,53.071,2659999.8712104,0
+AEP.US,D,20160616,000000,53.1752,53.7129,53.0798,53.5832,2767802.7851517,0
+AEP.US,D,20160617,000000,53.7031,53.9046,53.2568,53.8485,3271006.823626,0
+AEP.US,D,20160620,000000,53.769,53.9046,53.1507,53.5114,2542101.1159022,0
+AEP.US,D,20160621,000000,53.6254,53.7994,53.2008,53.4947,1726989.0900024,0
+AEP.US,D,20160622,000000,53.5979,53.649,53.2116,53.2785,1820108.0686064,0
+AEP.US,D,20160623,000000,53.3689,53.3866,52.957,53.3542,2285265.5158598,0
+AEP.US,D,20160624,000000,52.8144,54.4334,52.7515,53.8888,5035421.9422501,0
+AEP.US,D,20160627,000000,53.8171,54.8984,53.7129,54.7627,4349175.3352955,0
+AEP.US,D,20160628,000000,54.6988,55.0026,54.0805,54.9948,2988371.079196,0
+AEP.US,D,20160629,000000,55.2051,55.3467,54.7382,55.0596,3148274.8012548,0
+AEP.US,D,20160630,000000,55.1372,56.1615,54.9465,56.1557,3566991.7851473,0
+AEP.US,D,20160701,000000,56.4515,56.477,55.6425,56.1969,2638055.3534632,0
+AEP.US,D,20160705,000000,56.3169,56.8221,56.2038,56.7336,2415344.5924783,0
+AEP.US,D,20160706,000000,56.7336,57.1415,56.4299,57.1023,3732271.0035567,0
+AEP.US,D,20160707,000000,56.8515,56.8683,56.1792,56.307,3731649.4236418,0
+AEP.US,D,20160708,000000,56.1006,56.7336,55.6425,56.651,3357858.1199788,0
+AEP.US,D,20160711,000000,56.4299,56.6953,55.8264,56.6422,2577159.8508057,0
+AEP.US,D,20160712,000000,56.2844,56.4201,55.6906,55.7477,3577258.5355578,0
+AEP.US,D,20160713,000000,56.0209,56.1969,55.79,56.0936,2505155.2603079,0
+AEP.US,D,20160714,000000,55.6514,56.0053,55.4026,55.5875,3086157.502398,0
+AEP.US,D,20160715,000000,55.6347,55.8735,55.4184,55.7949,2826147.8772584,0
+AEP.US,D,20160718,000000,55.8686,56.1743,55.8234,56.0426,1973788.8703065,0
+AEP.US,D,20160719,000000,56.0838,56.1615,55.5384,55.9001,2273569.4368398,0
+AEP.US,D,20160720,000000,55.9217,55.9806,55.4508,55.5648,1820354.2590146,0
+AEP.US,D,20160721,000000,55.4262,55.6425,55.0409,55.6258,3991859.4599814,0
+AEP.US,D,20160722,000000,55.6602,56.2844,55.4096,56.133,3061459.1109527,0
+AEP.US,D,20160725,000000,56.1487,56.2126,55.6425,55.9001,2454401.3782254,0
+AEP.US,D,20160726,000000,56.2745,56.3011,55.5482,55.8785,2964469.2459722,0
+AEP.US,D,20160727,000000,55.7143,55.79,54.6821,55.1717,3981900.956239,0
+AEP.US,D,20160728,000000,55.2592,55.4587,54.9465,55.2199,2981130.8431009,0
+AEP.US,D,20160729,000000,55.153,55.731,55.1372,55.5206,3108029.7907279,0
+AEP.US,D,20160801,000000,55.1785,55.67,55.1785,55.5304,2083789.1862382,0
+AEP.US,D,20160802,000000,55.2424,55.4921,54.9515,55.2896,2363849.0872239,0
+AEP.US,D,20160803,000000,55.153,55.3073,54.578,54.8424,2445612.7875796,0
+AEP.US,D,20160804,000000,54.9377,55.3161,54.7942,54.9948,2242700.0081384,0
+AEP.US,D,20160805,000000,54.866,54.9289,54.1858,54.3607,4062399.1158188,0
+AEP.US,D,20160808,000000,54.4826,54.805,54.1317,54.2506,2322737.3236896,0
+AEP.US,D,20160809,000000,54.2811,54.6114,54.1189,54.4442,2162693.2120592,0
+AEP.US,D,20160810,000000,54.5061,54.7411,54.3037,54.58,1592436.8760915,0
+AEP.US,D,20160811,000000,54.6114,54.7166,54.2978,54.7077,2640962.8418374,0
+AEP.US,D,20160812,000000,54.8856,55.0813,54.5396,54.571,1699850.1581059,0
+AEP.US,D,20160815,000000,54.6998,54.7725,53.7159,53.7404,2406123.6426447,0
+AEP.US,D,20160816,000000,53.6097,53.6746,53.0602,53.0602,2947121.9780373,0
+AEP.US,D,20160817,000000,53.1182,53.8201,52.5776,53.7237,4134367.08295,0
+AEP.US,D,20160818,000000,53.6176,54.4659,53.5379,54.4512,4288115.0274886,0
+AEP.US,D,20160819,000000,54.2152,54.4177,53.4327,53.6176,2545921.1364919,0
+AEP.US,D,20160822,000000,53.7728,54.0472,53.5783,53.7404,1974466.4025868,0
+AEP.US,D,20160823,000000,53.8358,54.1209,53.5468,53.5468,2300462.1783283,0
+AEP.US,D,20160824,000000,53.4141,53.6963,53.1261,53.592,1960838.4409837,0
+AEP.US,D,20160825,000000,53.652,53.8358,53.4956,53.6176,1973337.1821196,0
+AEP.US,D,20160826,000000,53.6608,54.056,52.2129,52.261,4100245.2958396,0
+AEP.US,D,20160829,000000,52.4046,52.8096,52.3652,52.6562,2808942.0162108,0
+AEP.US,D,20160830,000000,52.6838,52.9157,51.9131,51.9622,4078792.1415932,0
+AEP.US,D,20160831,000000,52.149,52.1962,51.7617,52.1627,3915603.5070219,0
+AEP.US,D,20160901,000000,52.034,52.268,51.8836,52.034,2513743.4397535,0
+AEP.US,D,20160902,000000,52.1627,52.8096,52.1078,52.7044,2734981.1275523,0
+AEP.US,D,20160906,000000,52.9236,53.4593,52.8332,53.3542,3009135.5106891,0
+AEP.US,D,20160907,000000,53.2932,53.5124,53.0366,53.361,2466740.4007906,0
+AEP.US,D,20160908,000000,53.2312,53.5999,53.1329,53.3974,2270248.9182766,0
+AEP.US,D,20160909,000000,52.9236,52.9973,51.396,51.4688,4133492.1914167,0
+AEP.US,D,20160912,000000,51.4452,52.4233,51.4452,52.2758,3484562.7603001,0
+AEP.US,D,20160913,000000,52.1244,52.4321,51.3509,51.5514,4760347.9056878,0
+AEP.US,D,20160914,000000,52.3181,52.3181,51.4609,51.7184,3491432.6934671,0
+AEP.US,D,20160915,000000,51.6545,52.088,51.4688,51.9445,3047317.4049028,0
+AEP.US,D,20160916,000000,51.8296,52.4134,51.6054,52.3574,4643727.9162601,0
+AEP.US,D,20160919,000000,52.5117,52.9069,52.3574,52.8519,2705714.9884512,0
+AEP.US,D,20160920,000000,52.6975,53.068,52.5186,52.5186,2764134.3446067,0
+AEP.US,D,20160921,000000,52.4714,53.5379,52.439,53.473,4185599.1034286,0
+AEP.US,D,20160922,000000,53.7306,53.9577,53.48,53.8024,3196622.7316212,0
+AEP.US,D,20160923,000000,53.7061,54.0226,53.3905,53.8525,2514172.7469943,0
+AEP.US,D,20160926,000000,53.8525,53.9174,53.4416,53.6097,2160935.290467,0
+AEP.US,D,20160927,000000,53.8525,54.0933,52.8096,52.9157,2760073.2201875,0
+AEP.US,D,20160928,000000,53.0366,53.1369,52.3357,52.8017,3114651.4988553,0
+AEP.US,D,20160929,000000,52.8519,52.8519,51.7863,52.1078,4493960.7281975,0
+AEP.US,D,20160930,000000,52.3495,52.5687,51.5003,51.8757,5140204.4457704,0
+AEP.US,D,20161003,000000,51.7342,51.7519,50.9351,51.3076,3482444.7089371,0
+AEP.US,D,20161004,000000,51.2761,51.2761,49.9442,50.2342,4439396.9986825,0
+AEP.US,D,20161005,000000,50.242,50.9203,50.07,50.2342,4735746.1592375,0
+AEP.US,D,20161006,000000,50.1457,50.4996,49.8626,50.2882,3720341.9592331,0
+AEP.US,D,20161007,000000,50.6519,51.0186,49.8852,49.9186,4140851.453453,0
+AEP.US,D,20161010,000000,50.0612,50.3374,49.8665,50.2577,2022218.1859318,0
+AEP.US,D,20161011,000000,50.07,50.2371,49.5068,49.5539,2670785.4526463,0
+AEP.US,D,20161012,000000,49.6276,50.242,49.6276,50.0877,3278303.0120865,0
+AEP.US,D,20161013,000000,49.9727,50.9065,49.9255,50.5173,4279139.2507475,0
+AEP.US,D,20161014,000000,50.2882,50.762,50.0612,50.3314,3082266.2697068,0
+AEP.US,D,20161017,000000,50.4936,51.0108,50.4357,50.8721,3426141.3695131,0
+AEP.US,D,20161018,000000,51.1149,51.284,50.4554,51.1965,3507810.4595054,0
+AEP.US,D,20161019,000000,51.2043,51.2515,50.7807,51.0471,2910573.892896,0
+AEP.US,D,20161020,000000,51.0756,51.2269,50.7099,50.8229,2082882.7579171,0
+AEP.US,D,20161021,000000,50.5645,50.7354,50.2499,50.477,2206719.5851779,0
+AEP.US,D,20161024,000000,50.703,51.0018,50.477,50.9203,2076343.4523644,0
+AEP.US,D,20161025,000000,50.7502,51.4688,50.7099,51.2673,3137977.5313723,0
+AEP.US,D,20161026,000000,51.1798,51.5976,50.8475,51.3233,2786100.2259843,0
+AEP.US,D,20161027,000000,51.1464,51.2761,50.703,51.0471,2853222.7182636,0
+AEP.US,D,20161028,000000,51.0835,51.5818,51.0244,51.2259,2911221.92302,0
+AEP.US,D,20161031,000000,51.3735,52.7133,51.3557,52.382,5045866.7229144,0
+AEP.US,D,20161101,000000,52.149,52.4321,50.9822,51.2043,5615172.8859845,0
+AEP.US,D,20161102,000000,50.6843,50.8073,50.0238,50.5812,3906775.2410625,0
+AEP.US,D,20161103,000000,50.4672,51.1965,50.2342,50.8318,2972764.4384858,0
+AEP.US,D,20161104,000000,51.0972,51.4913,50.3777,50.4101,3672528.1196283,0
+AEP.US,D,20161107,000000,50.5978,51.1179,49.78,51.0903,3840386.233429,0
+AEP.US,D,20161108,000000,51.286,51.9269,51.2643,51.5622,3643005.6169616,0
+AEP.US,D,20161109,000000,50.5674,50.5674,49.7623,49.9481,3875893.6045722,0
+AEP.US,D,20161110,000000,49.7456,49.7456,47.7629,48.7174,6201460.0833244,0
+AEP.US,D,20161111,000000,48.7322,49.6434,48.6113,48.9179,4340816.0518905,0
+AEP.US,D,20161114,000000,48.5936,48.6683,47.4278,47.8819,8675380.6985816,0
+AEP.US,D,20161115,000000,48.0883,48.7174,48.0717,48.4883,4338479.2776443,0
+AEP.US,D,20161116,000000,48.4883,48.6683,47.7296,48.107,3378259.369754,0
+AEP.US,D,20161117,000000,47.9517,48.3753,47.9517,47.9978,2829307.6599352,0
+AEP.US,D,20161118,000000,47.9812,48.2996,47.5506,47.6567,3403824.5142065,0
+AEP.US,D,20161121,000000,47.8013,48.4196,47.7935,48.3753,3019238.473266,0
+AEP.US,D,20161122,000000,48.3753,48.4304,48.0166,48.2525,5017152.9862581,0
+AEP.US,D,20161123,000000,47.8209,48.3154,47.7845,47.9664,2990229.7150462,0
+AEP.US,D,20161125,000000,48.1699,48.8895,48.1552,48.7007,1207656.5278453,0
+AEP.US,D,20161128,000000,48.9268,49.8587,48.8895,49.662,3310154.1504734,0
+AEP.US,D,20161129,000000,49.4399,50.1143,49.4094,49.9658,3397237.3948142,0
+AEP.US,D,20161130,000000,49.3357,49.3357,48.1552,48.1552,4308140.8877571,0
+AEP.US,D,20161201,000000,47.9664,48.0234,47.2056,47.4278,4339118.1519266,0
+AEP.US,D,20161202,000000,47.8111,48.2525,47.5664,47.8692,2611986.6377212,0
+AEP.US,D,20161205,000000,47.6499,48.2898,47.2125,48.277,4169370.8828036,0
+AEP.US,D,20161206,000000,48.4304,48.6349,48.1198,48.4973,4099975.7071695,0
+AEP.US,D,20161207,000000,48.7076,49.203,48.4883,49.1332,2997841.2713849,0
+AEP.US,D,20161208,000000,48.7735,49.2217,48.397,49.0762,3528537.2503162,0
+AEP.US,D,20161209,000000,49.1765,49.7368,49.1332,49.7368,2855129.1679534,0
+AEP.US,D,20161212,000000,49.7269,50.6332,49.6454,50.5192,3191999.0315998,0
+AEP.US,D,20161213,000000,50.5674,51.1975,50.5192,51.1375,3524249.2644878,0
+AEP.US,D,20161214,000000,51.3911,51.7086,50.2106,50.3168,4569170.8805802,0
+AEP.US,D,20161215,000000,50.0051,50.6715,49.7712,50.649,2809057.9902048,0
+AEP.US,D,20161216,000000,50.7718,51.2437,50.5585,51.2201,4863612.5741297,0
+AEP.US,D,20161219,000000,51.4648,51.5396,50.9459,51.3253,2466610.1843763,0
+AEP.US,D,20161220,000000,51.341,51.6654,51.1542,51.5474,3125736.1711177,0
+AEP.US,D,20161221,000000,51.456,51.7008,51.2053,51.2103,1834679.081897,0
+AEP.US,D,20161222,000000,51.2103,51.685,51.1296,51.569,2628008.3432517,0
+AEP.US,D,20161223,000000,51.8089,51.8089,51.2545,51.515,1375443.4295445,0
+AEP.US,D,20161227,000000,51.3509,51.5936,51.2063,51.4815,1528499.5993825,0
+AEP.US,D,20161228,000000,51.4482,51.4717,50.8043,50.878,1818090.7315014,0
+AEP.US,D,20161229,000000,51.0972,51.685,50.9694,51.6015,1849630.5712731,0
+AEP.US,D,20161230,000000,51.6369,51.7165,51.1424,51.341,2056715.3625487,0
+AEP.US,D,20170103,000000,51.3833,51.398,50.8446,51.1808,2384193.367318,0
+AEP.US,D,20170104,000000,51.3007,51.7086,51.1061,51.2535,2608517.5910605,0
+AEP.US,D,20170105,000000,51.398,51.7234,50.878,51.5307,4764110.9565963,0
+AEP.US,D,20170106,000000,51.2928,51.629,51.1474,51.4875,2170369.8766051,0
+AEP.US,D,20170109,000000,51.341,51.6457,50.7246,50.8141,2920872.1800942,0
+AEP.US,D,20170110,000000,51.0314,51.1296,50.4121,50.6569,2509942.7481629,0
+AEP.US,D,20170111,000000,50.7326,51.5307,50.6569,51.5229,3578793.6650038,0
+AEP.US,D,20170112,000000,51.341,51.7008,51.2103,51.6113,2624513.8636977,0
+AEP.US,D,20170113,000000,51.4482,51.6201,51.171,51.5622,3073739.1292052,0
+AEP.US,D,20170117,000000,51.7411,52.2149,51.6201,52.0349,2091783.2532938,0
+AEP.US,D,20170118,000000,51.8089,52.1244,51.6929,51.7499,2310129.7297701,0
+AEP.US,D,20170119,000000,51.5307,51.7086,51.0009,51.1296,3222790.1269896,0
+AEP.US,D,20170120,000000,51.2928,51.4963,50.9596,51.3007,2470901.222152,0
+AEP.US,D,20170123,000000,51.3007,51.4875,51.0835,51.1375,1615970.4410187,0
+AEP.US,D,20170124,000000,51.0835,51.2928,50.9773,51.1975,2527448.7173526,0
+AEP.US,D,20170125,000000,51.1149,51.2358,50.8938,50.991,2840423.8689855,0
+AEP.US,D,20170126,000000,50.9694,51.2279,50.6715,51.0835,3092919.6000969,0
+AEP.US,D,20170127,000000,51.1975,51.4078,50.9497,51.3509,3111483.5776525,0
+AEP.US,D,20170130,000000,51.4648,51.7008,51.1926,51.5474,2777547.6525894,0
+AEP.US,D,20170131,000000,51.4963,52.2748,51.3331,52.2404,3325966.2889623,0
+AEP.US,D,20170201,000000,51.8472,52.0349,51.3911,51.4482,3408583.5172209,0
+AEP.US,D,20170202,000000,51.4648,52.0349,51.3509,52.0124,2210665.7529189,0
+AEP.US,D,20170203,000000,52.0124,52.4685,51.8983,52.2149,2806768.0124824,0
+AEP.US,D,20170206,000000,52.3938,52.5236,51.9622,52.0429,2135398.630855,0
+AEP.US,D,20170207,000000,52.0429,52.1991,51.8286,52.1342,1904210.5778398,0
+AEP.US,D,20170208,000000,52.1176,52.6946,52.1176,52.5117,2207615.8403416,0
+AEP.US,D,20170209,000000,52.4114,52.6946,52.15,52.2001,3058084.6746555,0
+AEP.US,D,20170210,000000,52.1431,52.7387,52.1096,52.6356,2952101.7385663,0
+AEP.US,D,20170213,000000,52.6513,52.7594,52.2286,52.5019,2659178.8974112,0
+AEP.US,D,20170214,000000,52.381,52.4635,51.8168,52.0772,2695788.0214967,0
+AEP.US,D,20170215,000000,51.7961,52.1254,51.5976,52.093,2512550.128395,0
+AEP.US,D,20170216,000000,52.1735,52.4479,52.1058,52.4301,2296590.2746359,0
+AEP.US,D,20170217,000000,52.5117,52.784,52.2886,52.7673,2376706.9408147,0
+AEP.US,D,20170221,000000,52.6602,53.3905,52.4714,53.3001,2511401.5789287,0
+AEP.US,D,20170222,000000,53.2283,53.8349,53.1064,53.7562,2983757.5523319,0
+AEP.US,D,20170223,000000,53.9518,54.3971,53.7562,54.3312,2778183.4749246,0
+AEP.US,D,20170224,000000,54.4787,55.3279,54.4462,55.268,4974125.6171924,0
+AEP.US,D,20170227,000000,55.1973,55.2434,54.7431,54.8994,3767945.2144806,0
+AEP.US,D,20170228,000000,54.8994,55.268,54.7176,55.1216,4752971.3492841,0
+AEP.US,D,20170301,000000,54.4885,54.9299,54.2339,54.4216,3823600.5237806,0
+AEP.US,D,20170302,000000,54.2417,55.1146,54.2054,54.7342,2967245.5006165,0
+AEP.US,D,20170303,000000,54.7923,54.8335,54.287,54.7519,2584671.7102023,0
+AEP.US,D,20170306,000000,54.6271,54.8119,54.3715,54.6104,2226129.969426,0
+AEP.US,D,20170307,000000,54.5297,54.7519,54.4295,54.5199,3365433.052951,0
+AEP.US,D,20170308,000000,54.1346,54.2417,53.5154,53.6234,3798124.9031128,0
+AEP.US,D,20170309,000000,53.6726,54.0354,53.3443,53.3689,3076609.994213,0
+AEP.US,D,20170310,000000,53.7464,53.9842,53.4564,53.8309,2865642.108772,0
+AEP.US,D,20170313,000000,53.8367,54.1966,53.7728,54.167,2335157.7315138,0
+AEP.US,D,20170314,000000,54.1346,54.2653,53.9282,54.1513,1994828.9943641,0
+AEP.US,D,20170315,000000,54.2054,55.1452,54.175,54.8827,2157794.8367891,0
+AEP.US,D,20170316,000000,54.7086,54.7342,54.2054,54.3312,1962495.6483181,0
+AEP.US,D,20170317,000000,54.455,55.0281,54.3883,54.7086,4645472.6127478,0
+AEP.US,D,20170320,000000,54.8335,55.0281,54.3126,54.4295,2261616.9942544,0
+AEP.US,D,20170321,000000,54.403,55.3279,54.3971,55.1284,3838459.4374245,0
+AEP.US,D,20170322,000000,55.4243,55.8028,55.2444,55.5088,3170245.7692111,0
+AEP.US,D,20170323,000000,55.4341,55.9964,55.3349,55.5128,3103811.9996853,0
+AEP.US,D,20170324,000000,55.4675,55.9866,55.3692,55.7949,2392811.0489198,0
+AEP.US,D,20170327,000000,55.9187,56.1733,55.4243,55.7123,3117161.2167766,0
+AEP.US,D,20170328,000000,55.5402,55.8883,55.4931,55.8372,3213298.5711702,0
+AEP.US,D,20170329,000000,55.6307,55.7389,55.3781,55.4675,2760908.436407,0
+AEP.US,D,20170330,000000,55.2768,55.4675,55.0203,55.2768,2528496.552561,0
+AEP.US,D,20170331,000000,55.2139,55.5658,55.2061,55.2522,2746261.1244361,0
+AEP.US,D,20170403,000000,55.1608,55.2945,54.7342,55.268,2357883.5477465,0
+AEP.US,D,20170404,000000,55.2768,55.5747,55.1146,55.384,2147588.1080071,0
+AEP.US,D,20170405,000000,55.3781,55.8883,55.2277,55.8283,2624023.5175128,0
+AEP.US,D,20170406,000000,55.6563,55.7821,55.443,55.6563,2519534.0009245,0
+AEP.US,D,20170407,000000,55.8028,55.96,55.3879,55.4096,3565396.6340729,0
+AEP.US,D,20170410,000000,55.5314,55.6661,55.1707,55.559,1891311.0143039,0
+AEP.US,D,20170411,000000,55.4675,55.5904,55.1402,55.4675,2486532.2784397,0
+AEP.US,D,20170412,000000,55.268,55.847,55.1608,55.7949,2778268.9294465,0
+AEP.US,D,20170413,000000,55.8028,55.8883,55.384,55.5904,2307247.6742892,0
+AEP.US,D,20170417,000000,55.6966,55.8666,55.6061,55.7555,1764832.218076,0
+AEP.US,D,20170418,000000,55.7821,56.0672,55.6818,55.9512,2949255.2891363,0
+AEP.US,D,20170419,000000,55.96,56.075,55.5658,55.7555,3404575.2932199,0
+AEP.US,D,20170420,000000,55.5904,55.6818,55.1166,55.5088,3059699.154729,0
+AEP.US,D,20170421,000000,55.3781,55.9964,55.3781,55.8529,3306039.1083202,0
+AEP.US,D,20170424,000000,55.8184,56.0416,55.443,55.9433,3298044.0239489,0
+AEP.US,D,20170425,000000,55.7555,55.9964,55.5943,55.8529,2216666.8984472,0
+AEP.US,D,20170426,000000,55.7949,56.0672,55.6563,55.7123,3428103.7715684,0
+AEP.US,D,20170427,000000,55.5088,56.3473,55.3211,56.0495,2703261.2228953,0
+AEP.US,D,20170428,000000,56.0495,56.1645,55.7555,55.8283,3245507.8046963,0
+AEP.US,D,20170501,000000,55.9964,55.9964,55.4243,55.5314,2058668.6087624,0
+AEP.US,D,20170502,000000,55.6966,56.1006,55.5983,55.9777,3853866.6842504,0
+AEP.US,D,20170503,000000,55.9698,56.1733,55.7821,55.8883,2282942.9840339,0
+AEP.US,D,20170504,000000,55.73,56.0672,55.6966,55.9866,2776139.6876104,0
+AEP.US,D,20170505,000000,56.1497,56.5114,55.8804,56.3061,3249756.1152109,0
+AEP.US,D,20170508,000000,56.4475,56.6058,56.0554,56.2322,3192936.9967087,0
+AEP.US,D,20170509,000000,56.1477,56.2638,55.8204,55.8843,2819291.1691959,0
+AEP.US,D,20170510,000000,55.9148,56.1399,55.729,55.9659,2693531.6151937,0
+AEP.US,D,20170511,000000,55.8156,56.0928,55.5678,56.0828,1796106.5384405,0
+AEP.US,D,20170512,000000,56.1163,56.7061,56.0828,56.5066,2698182.7827398,0
+AEP.US,D,20170515,000000,56.5213,57.0521,56.3473,56.9224,2869134.5536946,0
+AEP.US,D,20170516,000000,56.8152,56.9803,56.3326,56.3394,1875038.0317864,0
+AEP.US,D,20170517,000000,56.4643,56.8712,56.3896,56.5813,2702764.772816,0
+AEP.US,D,20170518,000000,56.7444,57.1936,56.2981,56.7139,2577451.8204219,0
+AEP.US,D,20170519,000000,56.7061,57.0708,56.3572,57.0521,2863733.6244508,0
+AEP.US,D,20170522,000000,57.0216,57.7658,56.9509,57.635,3470693.6948675,0
+AEP.US,D,20170523,000000,57.6419,58.1727,57.5956,57.7736,2712412.9952588,0
+AEP.US,D,20170524,000000,57.9004,58.3103,57.8355,58.2828,2419880.8033464,0
+AEP.US,D,20170525,000000,58.2582,58.8863,58.1815,58.7792,2667007.1420018,0
+AEP.US,D,20170526,000000,58.7792,58.9562,58.7064,58.8402,4173250.9250218,0
+AEP.US,D,20170530,000000,58.7547,59.1645,58.6976,59.1184,2442552.7018449,0
+AEP.US,D,20170531,000000,59.1645,59.7012,59.1458,59.5951,3441567.945338,0
+AEP.US,D,20170601,000000,59.4879,59.9607,59.2805,59.9519,3270267.2350857,0
+AEP.US,D,20170602,000000,60.2006,60.3775,60.0079,60.3304,3112008.5125724,0
+AEP.US,D,20170605,000000,60.3087,60.349,60.0423,60.1092,3280070.0895204,0
+AEP.US,D,20170606,000000,60.292,60.3304,59.8251,59.8851,2994257.268046,0
+AEP.US,D,20170607,000000,59.9931,60.3677,59.8349,60.292,3089870.7048354,0
+AEP.US,D,20170608,000000,60.3156,60.3156,59.371,59.7357,3218668.980942,0
+AEP.US,D,20170609,000000,59.5361,59.8084,59.254,59.661,2736196.8198572,0
+AEP.US,D,20170612,000000,59.661,59.9696,58.9522,59.2893,3817436.6077345,0
+AEP.US,D,20170613,000000,59.2176,59.5096,58.9866,59.4879,2168496.9983346,0
+AEP.US,D,20170614,000000,59.9696,60.1092,59.5184,59.7435,2158666.676375,0
+AEP.US,D,20170615,000000,59.7179,59.9086,59.367,59.8919,2784189.7070316,0
+AEP.US,D,20170616,000000,60.0423,60.2675,59.7523,60.1239,4006567.8108964,0
+AEP.US,D,20170619,000000,60.1239,60.1672,59.5617,59.8251,2500903.8978461,0
+AEP.US,D,20170620,000000,59.8615,60.2497,59.7897,60.2409,2995046.7050574,0
+AEP.US,D,20170621,000000,60.2763,60.583,59.943,60.1092,7389420.3611997,0
+AEP.US,D,20170622,000000,59.943,60.1505,59.5793,59.6029,2350003.4200532,0
+AEP.US,D,20170623,000000,59.5715,59.8526,59.3041,59.4024,2738594.6330476,0
+AEP.US,D,20170626,000000,59.1901,59.944,59.1016,59.6708,2440357.3344861,0
+AEP.US,D,20170627,000000,59.3621,59.4535,58.6396,58.7163,3617939.9745356,0
+AEP.US,D,20170628,000000,58.8716,59.0112,58.2149,58.2415,3076124.7346068,0
+AEP.US,D,20170629,000000,57.9663,57.9663,57.4433,57.7825,3748208.2718811,0
+AEP.US,D,20170630,000000,57.9259,58.2081,57.6753,57.6753,2565752.6894548,0
+AEP.US,D,20170703,000000,57.8592,57.862,57.229,57.2851,1917472.3057779,0
+AEP.US,D,20170705,000000,57.3293,57.3686,56.9705,57.1367,3295082.6178406,0
+AEP.US,D,20170706,000000,57.0295,57.4109,56.8447,57.3018,2587023.7441846,0
+AEP.US,D,20170707,000000,57.2939,57.6272,57.1465,57.4109,2052094.7144746,0
+AEP.US,D,20170710,000000,57.6193,57.6753,57.1898,57.1936,1888223.4610443,0
+AEP.US,D,20170711,000000,57.2851,57.3293,57.0118,57.1543,2184793.379114,0
+AEP.US,D,20170712,000000,57.6193,57.7264,57.2615,57.2762,2755646.879419,0
+AEP.US,D,20170713,000000,57.2034,57.3686,56.6903,56.6903,4202602.5186447,0
+AEP.US,D,20170714,000000,57.0708,57.1936,56.5469,56.598,5902497.4386429,0
+AEP.US,D,20170717,000000,56.654,57.0118,56.5557,56.9135,3475040.6850086,0
+AEP.US,D,20170718,000000,56.9793,57.1367,56.7375,56.7533,3277849.2892681,0
+AEP.US,D,20170719,000000,56.828,57.0953,56.8152,56.9951,3454451.2318221,0
+AEP.US,D,20170720,000000,57.0953,57.1494,56.8004,57.0374,4428915.5946518,0
+AEP.US,D,20170721,000000,57.0708,58.1088,57.0216,58.1009,3519856.4951386,0
+AEP.US,D,20170724,000000,58.1167,58.1167,57.2034,57.4433,4965063.3686137,0
+AEP.US,D,20170725,000000,57.4679,57.5426,57.0452,57.1543,1944064.9391241,0
+AEP.US,D,20170726,000000,57.0295,57.7117,56.944,57.6576,2364180.732154,0
+AEP.US,D,20170727,000000,57.5956,58.7792,57.5858,58.672,5062787.7355558,0
+AEP.US,D,20170728,000000,58.6317,58.7871,58.1422,58.4745,2906218.7642289,0
+AEP.US,D,20170731,000000,58.4902,58.6976,58.1422,58.564,2738551.9057866,0
+AEP.US,D,20170801,000000,58.6072,58.8057,58.4224,58.6317,1962082.6181291,0
+AEP.US,D,20170802,000000,58.4224,58.969,58.1815,58.8863,1692249.7922402,0
+AEP.US,D,20170803,000000,58.7409,59.1114,58.6239,59.1114,2161514.1431209,0
+AEP.US,D,20170804,000000,58.9306,58.9866,58.3821,58.847,2263813.3789291,0
+AEP.US,D,20170807,000000,58.847,59.2726,58.6475,59.2726,2417402.6222128,0
+AEP.US,D,20170808,000000,59.2726,59.7651,59.0721,59.7307,2864110.0312732,0
+AEP.US,D,20170809,000000,59.9499,59.9499,59.3179,59.4024,2976974.0910025,0
+AEP.US,D,20170810,000000,59.3119,59.7897,59.0633,59.7395,2452897.7855671,0
+AEP.US,D,20170811,000000,59.7219,59.7219,58.9099,59.0721,2398146.8699566,0
+AEP.US,D,20170814,000000,59.0938,59.5646,59.0455,59.4811,2228009.9689066,0
+AEP.US,D,20170815,000000,59.2452,59.889,59.195,59.8733,1540106.1546176,0
+AEP.US,D,20170816,000000,59.8733,60.3087,59.7573,60.292,2021563.0345976,0
+AEP.US,D,20170817,000000,60.2675,60.4954,60.0915,60.2763,3922096.0160508,0
+AEP.US,D,20170818,000000,60.2154,60.8021,60.0325,60.4089,3429921.7147891,0
+AEP.US,D,20170821,000000,60.469,60.927,60.3854,60.8375,2160043.1045662,0
+AEP.US,D,20170822,000000,60.812,61.0027,60.6272,60.9545,2340140.5439901,0
+AEP.US,D,20170823,000000,60.9122,61.447,60.9034,61.3693,2781326.9805497,0
+AEP.US,D,20170824,000000,61.3448,61.6623,61.1885,61.4382,2536019.6024307,0
+AEP.US,D,20170825,000000,61.7075,61.7547,61.4548,61.5886,2470018.1920929,0
+AEP.US,D,20170828,000000,61.7419,62.0447,61.6072,62.0358,2112091.9273371,0
+AEP.US,D,20170829,000000,62.082,62.1911,61.7949,61.8982,2088986.6523348,0
+AEP.US,D,20170830,000000,61.9169,61.9739,61.7046,61.7419,1620765.0500837,0
+AEP.US,D,20170831,000000,61.8422,61.9071,61.6347,61.6407,3329635.7468231,0
+AEP.US,D,20170901,000000,61.8166,61.9071,61.3369,61.562,2085164.5971136,0
+AEP.US,D,20170905,000000,61.6623,62.0358,61.3979,62.026,3374668.245205,0
+AEP.US,D,20170906,000000,62.1508,62.1508,61.3143,61.3615,2976690.259912,0
+AEP.US,D,20170907,000000,61.5069,61.9316,61.4146,61.8087,2730640.2413057,0
+AEP.US,D,20170908,000000,61.7252,62.258,61.6072,62.1086,1800131.0394932,0
+AEP.US,D,20170911,000000,62.0997,62.4437,62.0063,62.4104,2518798.4816471,0
+AEP.US,D,20170912,000000,62.3582,62.3582,60.8199,61.2042,2588956.6440835,0
+AEP.US,D,20170913,000000,61.2297,61.3979,60.5859,60.7668,3759986.7534757,0
+AEP.US,D,20170914,000000,60.641,61.0961,60.5161,61.0272,2668764.0462783,0
+AEP.US,D,20170915,000000,61.1708,61.2602,60.6596,61.1354,3244202.5886067,0
+AEP.US,D,20170918,000000,61.1128,61.2042,59.9499,60.5034,2660215.5421465,0
+AEP.US,D,20170919,000000,60.5495,60.5948,60.1082,60.2595,2710276.6322127,0
+AEP.US,D,20170920,000000,60.4021,60.4591,59.6766,60.0059,2707156.5248495,0
+AEP.US,D,20170921,000000,60.0059,60.2084,59.7474,59.8113,2320556.1987511,0
+AEP.US,D,20170922,000000,59.3542,59.7966,58.9708,59.08,3645932.4343349,0
+AEP.US,D,20170925,000000,59.1252,59.6039,59.0131,59.4722,3651783.0171342,0
+AEP.US,D,20170926,000000,59.4811,59.6127,59.1635,59.5981,2435457.9419001,0
+AEP.US,D,20170927,000000,59.2088,59.2805,58.5384,58.8618,2773156.9178717,0
+AEP.US,D,20170928,000000,58.7665,59.2638,58.563,59.0171,2174103.4253572,0
+AEP.US,D,20170929,000000,58.8106,59.0407,58.6269,58.8008,1940528.7496248,0
+AEP.US,D,20171002,000000,58.9856,59.1723,58.7359,58.962,1726772.4017505,0
+AEP.US,D,20171003,000000,58.8913,58.8913,58.2239,58.844,2874087.8640146,0
+AEP.US,D,20171004,000000,58.8834,59.8831,58.6917,59.8733,3658340.6343702,0
+AEP.US,D,20171005,000000,59.8408,59.9666,59.5204,59.8497,2749890.9069831,0
+AEP.US,D,20171006,000000,59.6127,59.8831,59.3896,59.8831,2166433.8820215,0
+AEP.US,D,20171009,000000,59.8968,60.1918,59.8408,60.058,1915158.9297935,0
+AEP.US,D,20171010,000000,60.0227,60.6036,59.8094,60.6036,2584509.9570002,0
+AEP.US,D,20171011,000000,60.6194,61.2701,60.5741,60.9122,2359283.3741995,0
+AEP.US,D,20171012,000000,60.9545,61.447,60.8936,61.3979,2207077.6803171,0
+AEP.US,D,20171013,000000,61.5718,61.8716,61.0499,61.2445,2321889.8996813,0
+AEP.US,D,20171016,000000,61.0863,61.3232,60.7324,61.2141,1749674.2136055,0
+AEP.US,D,20171017,000000,60.9771,61.3693,60.7127,61.2799,2056887.2889082,0
+AEP.US,D,20171018,000000,61.1885,61.2799,60.7894,61.1207,1314553.0134656,0
+AEP.US,D,20171019,000000,61.2297,61.8245,61.0695,61.8087,2014178.339668,0
+AEP.US,D,20171020,000000,61.6249,61.9415,61.5974,61.9345,1841797.2401037,0
+AEP.US,D,20171023,000000,61.9267,62.0447,61.6623,61.8805,2134993.739192,0
+AEP.US,D,20171024,000000,61.7803,61.9876,61.4785,61.9267,2506583.5716017,0
+AEP.US,D,20171025,000000,61.8087,61.8087,60.7206,61.5974,3797973.323068,0
+AEP.US,D,20171026,000000,61.8166,62.7023,61.6711,61.7478,2752262.2699644,0
+AEP.US,D,20171027,000000,61.6072,62.3759,61.4548,61.967,2197072.3800508,0
+AEP.US,D,20171030,000000,61.856,62.1744,61.5886,62.0909,1811769.1315161,0
+AEP.US,D,20171031,000000,61.9818,62.4349,61.7547,62.2924,2764156.7255529,0
+AEP.US,D,20171101,000000,62.3002,62.4575,61.7075,61.9572,1929329.1206841,0
+AEP.US,D,20171102,000000,61.9876,62.7209,61.6662,61.7164,5048193.3240033,0
+AEP.US,D,20171103,000000,61.6623,62.4673,61.6623,62.0162,2761887.0941453,0
+AEP.US,D,20171106,000000,62.0063,62.0761,61.5826,61.7252,2794993.6001508,0
+AEP.US,D,20171107,000000,61.8638,62.947,61.8638,62.947,2674581.0576583,0
+AEP.US,D,20171108,000000,62.8703,63.4886,62.6934,63.2212,2975742.1216459,0
+AEP.US,D,20171109,000000,63.1879,63.7285,63.0709,63.7207,2048031.5554239,0
+AEP.US,D,20171110,000000,63.2911,63.4071,63.0021,63.119,2527629.7995537,0
+AEP.US,D,20171113,000000,63.1102,64.4028,63.0532,64.2603,2701440.2277274,0
+AEP.US,D,20171114,000000,64.0932,65.3701,63.9654,65.3239,2429224.8483841,0
+AEP.US,D,20171115,000000,65.4753,65.7809,64.5395,64.6485,2590849.8686687,0
+AEP.US,D,20171116,000000,64.6309,64.8157,64.4107,64.7921,2073394.2540449,0
+AEP.US,D,20171117,000000,64.564,64.9012,64.2327,64.4706,2038810.6055904,0
+AEP.US,D,20171120,000000,64.5709,64.681,64.1688,64.5217,1912817.0689687,0
+AEP.US,D,20171121,000000,64.564,65.0447,64.5395,64.7999,2460311.982653,0
+AEP.US,D,20171122,000000,64.7252,64.9012,64.4451,64.6485,1262088.0063145,0
+AEP.US,D,20171124,000000,64.6485,64.9867,64.4972,64.5483,867940.21476871,0
+AEP.US,D,20171127,000000,64.7577,64.8914,64.5306,64.7754,1808091.5351295,0
+AEP.US,D,20171128,000000,64.9533,65.2236,64.8069,65.0103,3600933.5073723,0
+AEP.US,D,20171129,000000,64.8914,65.4418,64.6407,65.1135,1858214.6814558,0
+AEP.US,D,20171130,000000,65.0172,65.6089,64.9081,65.5264,3793186.8525289,0
+AEP.US,D,20171201,000000,65.6541,65.8124,64.8069,65.1981,2410513.3600468,0
+AEP.US,D,20171204,000000,65.4831,65.8979,65.1371,65.3239,3030889.7903935,0
+AEP.US,D,20171205,000000,65.3917,65.4919,64.0264,64.3783,3116246.6499297,0
+AEP.US,D,20171206,000000,64.5798,64.9572,64.3527,64.7655,4422538.042301,0
+AEP.US,D,20171207,000000,64.6997,64.7754,64.0932,64.6653,2418417.9033176,0
+AEP.US,D,20171208,000000,64.5119,64.9445,64.3114,64.9355,1729005.4097917,0
+AEP.US,D,20171211,000000,64.8255,65.1538,64.3949,65.0614,1979173.5224986,0
+AEP.US,D,20171212,000000,64.8255,65.1794,64.16,64.1688,2495117.4059382,0
+AEP.US,D,20171213,000000,64.6997,65.0535,64.3783,64.5798,2722320.6332144,0
+AEP.US,D,20171214,000000,64.7577,64.7577,63.9565,64.3949,2301686.009159,0
+AEP.US,D,20171215,000000,64.0312,64.9081,63.9899,64.6063,4614246.106223,0
+AEP.US,D,20171218,000000,64.7154,64.9169,63.6784,63.7285,2949618.4708541,0
+AEP.US,D,20171219,000000,63.9054,63.9379,62.8743,62.8919,1995261.353552,0
+AEP.US,D,20171220,000000,62.8841,63.1879,62.717,62.8841,4301568.0107851,0
+AEP.US,D,20171221,000000,62.5214,62.7337,62.143,62.2442,5249600.4761549,0
+AEP.US,D,20171222,000000,62.3769,62.663,62.143,62.1665,2134176.8346557,0
+AEP.US,D,20171226,000000,62.251,62.3602,61.566,61.6112,1277088.3268459,0
+AEP.US,D,20171227,000000,61.7959,62.0289,61.5964,61.8215,2554739.2292939,0
+AEP.US,D,20171228,000000,61.9808,62.1911,61.676,62.1665,1913286.0515231,0
+AEP.US,D,20171229,000000,62.3523,62.4605,61.9739,62.0987,1677448.8655932,0
+AEP.US,D,20180102,000000,61.7675,61.9739,61.0262,61.1197,3574116.0472485,0
+AEP.US,D,20180103,000000,60.9525,61.4637,60.4434,60.6076,2648409.593027,0
+AEP.US,D,20180104,000000,60.5063,60.756,59.8645,59.886,4018633.1755286,0
+AEP.US,D,20180105,000000,60.0315,60.1918,59.3425,59.7612,3516136.1714911,0
+AEP.US,D,20180108,000000,59.7868,60.3795,59.7612,60.2841,6771215.89995,0
+AEP.US,D,20180109,000000,60.1839,60.2684,59.3081,59.5764,5121756.4422089,0
+AEP.US,D,20180110,000000,59.3474,59.3916,58.5777,58.6612,4712828.0703308,0
+AEP.US,D,20180111,000000,58.7419,58.9355,57.7196,58.0134,3310353.5443578,0
+AEP.US,D,20180112,000000,57.7943,57.8208,56.7454,56.941,7874736.9370831,0
+AEP.US,D,20180116,000000,57.1858,57.3411,56.6462,56.9755,4733385.9867293,0
+AEP.US,D,20180117,000000,57.5485,57.8611,57.176,57.6104,3474367.2219911,0
+AEP.US,D,20180118,000000,57.8866,57.8945,57.0275,57.229,3190567.6683589,0
+AEP.US,D,20180119,000000,57.4738,57.5839,57.0275,57.1936,3811108.9038549,0
+AEP.US,D,20180122,000000,57.7117,58.0557,57.4315,57.5072,5476388.6386107,0
+AEP.US,D,20180123,000000,57.693,58.6307,57.5072,58.0479,4606728.1429319,0
+AEP.US,D,20180124,000000,58.041,58.1412,57.7274,57.8041,4164021.8366623,0
+AEP.US,D,20180125,000000,57.7943,58.9178,57.6753,58.8332,4408477.72151,0
+AEP.US,D,20180126,000000,58.732,58.8588,57.6655,58.0312,5795381.2128236,0
+AEP.US,D,20180129,000000,57.8375,57.9211,57.1199,57.3136,6863491.5238086,0
+AEP.US,D,20180130,000000,57.3725,58.0066,57.3725,57.693,4994750.6764296,0
+AEP.US,D,20180131,000000,57.7844,58.1157,57.2379,58.0557,4438823.2326073,0
+AEP.US,D,20180201,000000,58.0214,58.2248,57.1111,57.2625,3486002.2620669,0
+AEP.US,D,20180202,000000,57.176,57.5938,56.9921,57.1858,3306864.1513824,0
+AEP.US,D,20180205,000000,57.2467,57.752,55.962,56.1153,4845796.3236403,0
+AEP.US,D,20180206,000000,55.2444,55.5993,53.9705,54.7893,9326570.6052643,0
+AEP.US,D,20180207,000000,54.7961,55.2356,54.3244,54.4,7015012.5642005,0
+AEP.US,D,20180208,000000,54.1946,55.2532,53.9655,54.0186,5208050.2495382,0
+AEP.US,D,20180209,000000,54.1533,55.5619,54.0274,55.1589,5570636.8376819,0
+AEP.US,D,20180212,000000,55.1254,55.5344,54.7254,55.2277,4047911.5224185,0
+AEP.US,D,20180213,000000,55.2356,56.0996,54.7077,55.8941,4528117.1040429,0
+AEP.US,D,20180214,000000,55.5344,56.08,55.0459,55.6533,6753600.0606606,0
+AEP.US,D,20180215,000000,55.7654,56.8289,55.6632,56.8289,4478215.7325472,0
+AEP.US,D,20180216,000000,56.7798,57.5455,56.7021,57.3254,3941771.919706,0
+AEP.US,D,20180220,000000,57.1111,57.4522,56.2176,56.5675,3226702.7233113,0
+AEP.US,D,20180221,000000,56.6776,57.2811,55.8775,55.8941,4184164.6882405,0
+AEP.US,D,20180222,000000,56.0279,56.4309,55.7654,55.9787,2968999.3529459,0
+AEP.US,D,20180223,000000,56.0121,57.5289,55.9512,57.4178,2817153.788834,0
+AEP.US,D,20180226,000000,57.6911,57.75,56.94,57.0776,2450182.569867,0
+AEP.US,D,20180227,000000,57.1367,57.5289,56.1477,56.2077,4315479.8034786,0
+AEP.US,D,20180228,000000,56.4555,56.7267,55.8775,55.8941,3444058.3342604,0
+AEP.US,D,20180301,000000,55.9512,56.8732,55.6022,55.9246,4186469.9256989,0
+AEP.US,D,20180302,000000,56.0279,56.5488,55.0577,55.553,5184511.5980324,0
+AEP.US,D,20180305,000000,55.4755,56.8633,55.2542,56.6697,3191699.9407734,0
+AEP.US,D,20180306,000000,56.5488,56.5793,55.553,55.8224,4115698.3218737,0
+AEP.US,D,20180307,000000,55.6956,55.842,55.097,55.3319,3603307.9223009,0
+AEP.US,D,20180308,000000,55.4331,55.8941,55.3978,55.6533,2752973.3736641,0
+AEP.US,D,20180309,000000,55.6956,55.9787,55.4665,55.9512,3965588.2984078,0
+AEP.US,D,20180312,000000,56.0279,56.2431,55.8941,56.1399,3743413.6628161,0
+AEP.US,D,20180313,000000,56.2578,56.5488,55.8853,56.2844,3527442.618584,0
+AEP.US,D,20180314,000000,56.4466,57.0432,56.3444,56.7523,3682984.0907657,0
+AEP.US,D,20180315,000000,56.7523,57.5996,56.6737,57.0944,4907405.9819448,0
+AEP.US,D,20180316,000000,57.178,57.8866,57.1632,57.7933,7508562.2763375,0
+AEP.US,D,20180319,000000,57.6911,58.0911,57.1916,57.4876,3045423.1630018,0
+AEP.US,D,20180320,000000,57.2811,57.8365,57.2565,57.4876,2929122.6107154,0
+AEP.US,D,20180321,000000,57.4876,57.8945,56.8633,57.0275,3291472.1642925,0
+AEP.US,D,20180322,000000,57.1287,58.2464,56.9833,57.4099,3681527.2946314,0
+AEP.US,D,20180323,000000,57.4688,57.9299,56.4643,56.5842,3651148.2121148,0
+AEP.US,D,20180326,000000,56.9479,57.5367,56.7267,57.3667,3423573.6645948,0
+AEP.US,D,20180327,000000,57.3667,58.789,57.1465,58.3211,4088281.6627811,0
+AEP.US,D,20180328,000000,58.4931,58.7409,57.98,58.5177,3842272.3368041,0
+AEP.US,D,20180329,000000,58.559,59.0102,58.3811,58.4578,2626935.0751499,0
+AEP.US,D,20180402,000000,58.6297,59.0653,57.7569,58.1943,3295308.4619341,0
+AEP.US,D,20180403,000000,58.1756,58.6297,57.8945,58.3379,2993683.5019708,0
+AEP.US,D,20180404,000000,58.3044,58.6445,57.8611,58.5266,2443729.7361519,0
+AEP.US,D,20180405,000000,58.4578,58.966,57.6911,58.7547,2367611.1208167,0
+AEP.US,D,20180406,000000,58.7547,59.1625,58.3123,58.4066,2707433.2347298,0
+AEP.US,D,20180409,000000,58.2946,58.9276,58.1943,58.559,2277311.1241179,0
+AEP.US,D,20180410,000000,58.4843,58.5954,57.6547,57.8444,2568615.4159367,0
+AEP.US,D,20180411,000000,57.7835,58.1255,57.5367,57.7736,2115758.3332505,0
+AEP.US,D,20180412,000000,57.7835,57.8778,56.6402,56.7975,3010007.350275,0
+AEP.US,D,20180413,000000,57.0354,57.6084,56.8369,57.3923,2151575.9856932,0
+AEP.US,D,20180416,000000,57.5121,58.2976,57.46,58.1845,1803753.7008301,0
+AEP.US,D,20180417,000000,58.16,58.843,57.9987,58.6868,2007385.7224969,0
+AEP.US,D,20180418,000000,58.8077,59.3748,58.5315,58.5757,2394326.8493669,0
+AEP.US,D,20180419,000000,58.4931,58.6976,58.042,58.3978,2891466.6687373,0
+AEP.US,D,20180420,000000,58.5433,58.7016,58.0833,58.3477,3091182.0248194,0
+AEP.US,D,20180423,000000,58.4391,58.732,58.1176,58.33,2200841.5348537,0
+AEP.US,D,20180424,000000,58.3899,59.1036,58.2533,58.7054,2372801.4657031,0
+AEP.US,D,20180425,000000,58.559,59.0898,58.3899,58.8814,3599484.8497639,0
+AEP.US,D,20180426,000000,58.9453,59.5911,58.678,59.4643,2729335.025216,0
+AEP.US,D,20180427,000000,59.2324,60.4984,59.2324,60.1279,3531673.6347311,0
+AEP.US,D,20180430,000000,60.35,60.351,59.6167,59.6432,3585865.0266867,0
+AEP.US,D,20180501,000000,59.6334,59.6511,59.0731,59.1841,3552791.0747847,0
+AEP.US,D,20180502,000000,59.0653,59.3493,58.6701,58.9708,3131923.4854257,0
+AEP.US,D,20180503,000000,58.8745,59.4211,58.3978,59.0102,2753070.018659,0
+AEP.US,D,20180504,000000,59.0102,59.4899,58.9542,59.139,2626870.9842586,0
+AEP.US,D,20180507,000000,59.0948,59.1921,58.501,58.6209,2301173.2820279,0
+AEP.US,D,20180508,000000,58.4234,58.5856,57.178,57.3166,5619812.8630576,0
+AEP.US,D,20180509,000000,57.4187,57.6262,56.8014,57.0059,4109477.4361463,0
+AEP.US,D,20180510,000000,57.177,57.6665,57.056,57.6497,2220211.2264723,0
+AEP.US,D,20180511,000000,57.7608,57.9358,57.5219,57.7697,1792126.7992802,0
+AEP.US,D,20180514,000000,57.9102,57.9771,57.4109,57.7294,3306015.7100584,0
+AEP.US,D,20180515,000000,57.3332,57.7127,57.1287,57.4708,5342993.1126918,0
+AEP.US,D,20180516,000000,57.5299,57.5299,56.6805,56.9036,4246395.9264598,0
+AEP.US,D,20180517,000000,56.9224,57.1445,55.9128,56.1026,3704625.4484234,0
+AEP.US,D,20180518,000000,56.2422,56.3866,55.4469,55.8529,3657073.0589628,0
+AEP.US,D,20180521,000000,55.9128,56.1212,55.554,55.9934,3214315.8869065,0
+AEP.US,D,20180522,000000,56.2933,56.482,55.9296,56.2933,2696736.1597629,0
+AEP.US,D,20180523,000000,56.4387,57.2044,56.2736,57.177,3278213.4883017,0
+AEP.US,D,20180524,000000,56.944,57.5731,56.944,57.4974,2839652.7436575,0
+AEP.US,D,20180525,000000,57.4974,57.9722,57.4109,57.8237,2370569.4749778,0
+AEP.US,D,20180529,000000,57.7608,58.4076,57.5475,58.1668,3206510.023262,0
+AEP.US,D,20180530,000000,57.8159,58.675,57.7215,58.4961,3426265.482033,0
+AEP.US,D,20180531,000000,58.4254,58.8657,58.0557,58.4509,5000772.1682726,0
+AEP.US,D,20180601,000000,58.2287,58.3221,57.1445,57.3598,3243057.0910876,0
+AEP.US,D,20180604,000000,57.6262,57.7392,56.7307,56.8181,2564072.0838585,0
+AEP.US,D,20180605,000000,56.5931,56.8181,56.0082,56.1615,3745422.8613952,0
+AEP.US,D,20180606,000000,56.1615,56.2834,54.7677,54.8896,4623103.8743387,0
+AEP.US,D,20180607,000000,54.8394,55.7074,54.8394,55.1815,3516807.599877,0
+AEP.US,D,20180608,000000,55.1913,55.3968,54.9063,55.1471,2430514.8047376,0
+AEP.US,D,20180611,000000,55.3034,55.3122,53.94,54.1346,5033342.5488852,0
+AEP.US,D,20180612,000000,53.9783,54.8945,53.9783,54.6821,5705896.0860296,0
+AEP.US,D,20180613,000000,54.7942,55.0262,54.229,54.5888,4114550.7897231,0
+AEP.US,D,20180614,000000,54.8482,55.7497,54.6497,55.5865,4294721.47588,0
+AEP.US,D,20180615,000000,55.4665,56.0249,55.2189,55.956,6178840.0679284,0
+AEP.US,D,20180618,000000,55.9296,56.3866,55.8617,56.3079,3736433.8595495,0
+AEP.US,D,20180619,000000,56.3866,57.5387,56.3866,57.5219,6827416.4904846,0
+AEP.US,D,20180620,000000,57.5141,57.6104,57.1612,57.5475,3560058.7784046,0
+AEP.US,D,20180621,000000,57.5141,58.1835,57.4109,58.04,3638465.3368306,0
+AEP.US,D,20180622,000000,58.0636,58.3388,57.9102,57.9358,3771878.157117,0
+AEP.US,D,20180625,000000,58.1255,59.424,58.1255,59.3808,4582674.7296635,0
+AEP.US,D,20180626,000000,59.3542,59.9843,59.1841,59.6118,3909492.4913941,0
+AEP.US,D,20180627,000000,59.5715,60.1809,59.2147,60.0876,4872900.6668018,0
+AEP.US,D,20180628,000000,60.1465,60.4748,59.5361,59.6482,2528165.9249468,0
+AEP.US,D,20180629,000000,59.4397,59.8457,58.9247,59.5715,3419971.3495726,0
+AEP.US,D,20180702,000000,59.715,60.2969,59.4585,60.2595,2571072.2334398,0
+AEP.US,D,20180703,000000,60.1976,61.0312,59.9392,60.6429,2478561.6096461,0
+AEP.US,D,20180705,000000,60.5309,61.2141,60.1809,61.1875,4832544.7688596,0
+AEP.US,D,20180706,000000,61.1089,61.7046,60.9034,61.5551,2691281.312785,0
+AEP.US,D,20180709,000000,61.4372,61.4598,58.9247,59.2422,5001754.8952738,0
+AEP.US,D,20180710,000000,59.0465,60.4031,58.7016,60.0246,4451851.9952417,0
+AEP.US,D,20180711,000000,60.2763,61.0056,60.2134,60.8611,3272885.8057908,0
+AEP.US,D,20180712,000000,60.9713,61.0499,60.2763,60.5397,4866690.9715476,0
+AEP.US,D,20180713,000000,60.6528,60.867,60.119,60.5161,2827411.3834029,0
+AEP.US,D,20180716,000000,60.6783,60.7117,60.1141,60.5751,2751659.0017328,0
+AEP.US,D,20180717,000000,60.8435,60.8611,60.4748,60.5948,2803559.3986502,0
+AEP.US,D,20180718,000000,60.6114,60.7648,60.1377,60.4197,2977179.5887812,0
+AEP.US,D,20180719,000000,60.6114,61.2179,60.5397,60.7648,2389039.8594855,0
+AEP.US,D,20180720,000000,60.7648,60.9801,59.9666,60.5673,2838208.1553119,0
+AEP.US,D,20180723,000000,60.5082,60.6114,59.5528,59.7337,3202456.020053,0
+AEP.US,D,20180724,000000,59.4751,59.5617,58.6072,59.4054,4884788.0011802,0
+AEP.US,D,20180725,000000,59.139,60.0826,58.9247,59.6826,2996289.8648871,0
+AEP.US,D,20180726,000000,60.0246,61.1177,59.7592,61.1089,5531477.3030456,0
+AEP.US,D,20180727,000000,61.1265,61.8422,60.8936,61.1944,3808503.5582542,0
+AEP.US,D,20180730,000000,60.9643,60.9643,60.2999,60.5583,2330681.5422742,0
+AEP.US,D,20180731,000000,60.8749,61.2543,60.5348,61.1944,3742062.6675182,0
+AEP.US,D,20180801,000000,60.755,60.755,59.8949,60.4748,2525789.4753868,0
+AEP.US,D,20180802,000000,60.2763,60.8091,59.6285,60.634,2795243.8598219,0
+AEP.US,D,20180803,000000,60.6871,61.4961,60.231,61.2297,1818070.3851866,0
+AEP.US,D,20180806,000000,61.2229,61.676,61.1796,61.3074,1885831.7517483,0
+AEP.US,D,20180807,000000,61.334,61.3743,60.5161,61.2818,2071093.0858495,0
+AEP.US,D,20180808,000000,61.0154,61.2297,60.7402,61.0154,2371506.4227709,0
+AEP.US,D,20180809,000000,61.1816,61.6239,60.9713,61.5954,2371090.3406347,0
+AEP.US,D,20180810,000000,61.7675,62.2992,61.449,61.4824,2069821.4411792,0
+AEP.US,D,20180813,000000,61.4322,61.6643,61.2239,61.561,2326328.4482387,0
+AEP.US,D,20180814,000000,61.5109,61.8805,61.4913,61.6337,1353468.3923253,0
+AEP.US,D,20180815,000000,61.738,62.7917,61.6731,62.2826,2711386.5236809,0
+AEP.US,D,20180816,000000,62.2826,62.8477,62.0565,62.775,2077769.7290266,0
+AEP.US,D,20180817,000000,62.775,63.2675,62.6039,62.9126,2459394.363859,0
+AEP.US,D,20180820,000000,62.9421,63.0365,62.3858,62.6394,2627256.5469227,0
+AEP.US,D,20180821,000000,62.3327,62.5086,61.6731,62.1783,4267493.0201987,0
+AEP.US,D,20180822,000000,62.3081,62.3257,61.1894,61.388,3088789.2982078,0
+AEP.US,D,20180823,000000,61.3527,62.2992,61.3104,61.9287,2790470.6143873,0
+AEP.US,D,20180824,000000,61.856,62.144,61.4322,62.0909,1873667.7074897,0
+AEP.US,D,20180827,000000,62.0485,62.2383,61.5011,61.7507,2541928.172227,0
+AEP.US,D,20180828,000000,61.6829,61.9434,61.5355,61.7094,2328592.9930676,0
+AEP.US,D,20180829,000000,61.849,62.2688,61.7763,62.2216,1961450.8650569,0
+AEP.US,D,20180830,000000,62.2904,62.7259,62.0643,62.3159,2034441.234503,0
+AEP.US,D,20180831,000000,62.4123,62.7347,62.1086,62.2472,3583316.6507673,0
+AEP.US,D,20180904,000000,62.5086,62.9323,62.369,62.7072,2477861.6964195,0
+AEP.US,D,20180905,000000,62.7671,63.6096,62.6394,63.5585,2444892.5280384,0
+AEP.US,D,20180906,000000,63.7746,63.9132,63.41,63.6352,2435174.1108098,0
+AEP.US,D,20180907,000000,63.1062,63.6007,62.8192,63.0709,3496367.6921038,0
+AEP.US,D,20180910,000000,63.5309,63.8946,63.3786,63.6971,2859521.9373026,0
+AEP.US,D,20180911,000000,63.7049,63.9899,63.2901,63.3314,2414495.1338386,0
+AEP.US,D,20180912,000000,63.1132,63.5132,62.7603,62.9224,2498176.4743571,0
+AEP.US,D,20180913,000000,62.9038,63.3304,62.6129,63.3215,2537346.1821508,0
+AEP.US,D,20180914,000000,63.1495,63.1495,62.369,63.0021,2150218.886501,0
+AEP.US,D,20180917,000000,63.1495,63.235,62.7917,63.1761,1966512.0108449,0
+AEP.US,D,20180918,000000,63.0178,63.2184,62.541,62.8566,2419642.7514641,0
+AEP.US,D,20180919,000000,62.9775,63.065,61.3438,61.5954,2277136.1458112,0
+AEP.US,D,20180920,000000,61.4392,61.7183,60.8513,61.6829,2432640.9946265,0
+AEP.US,D,20180921,000000,61.6643,62.2295,61.3605,61.9611,4997464.874814,0
+AEP.US,D,20180924,000000,61.7507,61.9936,61.275,61.3025,2118029.9992896,0
+AEP.US,D,20180925,000000,61.2651,61.275,60.2154,60.581,2915188.4370757,0
+AEP.US,D,20180926,000000,60.7382,60.8071,59.8084,59.8526,2276970.3233463,0
+AEP.US,D,20180927,000000,59.8251,60.7382,59.8152,60.5348,2672099.8245776,0
+AEP.US,D,20180928,000000,60.7127,61.5698,60.6174,61.5109,3157919.9717504,0
+AEP.US,D,20181001,000000,61.4146,61.619,61.0106,61.5286,2081810.5071311,0
+AEP.US,D,20181002,000000,61.6928,62.3513,61.6928,61.9189,3418663.0815358,0
+AEP.US,D,20181003,000000,61.849,62.2383,60.3746,60.9368,2898166.7101764,0
+AEP.US,D,20181004,000000,60.7796,61.4146,60.1475,61.2307,2505805.3250635,0
+AEP.US,D,20181005,000000,61.2307,62.5755,61.2307,62.369,4073905.9741118,0
+AEP.US,D,20181008,000000,62.5509,63.5132,62.3769,63.2184,3651699.5972439,0
+AEP.US,D,20181009,000000,63.2901,63.7668,62.8969,63.3933,3720218.8640291,0
+AEP.US,D,20181010,000000,63.2979,64.1207,63.0365,63.0906,3463232.7012577,0
+AEP.US,D,20181011,000000,63.2527,63.41,61.5355,61.8058,5457314.9858713,0
+AEP.US,D,20181012,000000,61.7282,61.8893,61.0154,61.5286,3300605.6249729,0
+AEP.US,D,20181015,000000,61.4568,62.1341,61.3527,61.6337,2421990.7161834,0
+AEP.US,D,20181016,000000,61.6141,62.6394,61.2553,62.2216,3102767.2164241,0
+AEP.US,D,20181017,000000,62.082,62.4634,61.7675,62.2383,3005513.8666679,0
+AEP.US,D,20181018,000000,62.2648,62.5588,61.8323,62.2029,2366066.835529,0
+AEP.US,D,20181019,000000,62.255,63.6971,62.1518,63.5761,3040946.9737623,0
+AEP.US,D,20181022,000000,63.6174,63.7846,63.2272,63.4788,2847759.7327598,0
+AEP.US,D,20181023,000000,63.7668,64.3134,63.0453,63.7305,5611692.6488507,0
+AEP.US,D,20181024,000000,64.0519,65.9962,63.8002,65.5716,5843558.2341463,0
+AEP.US,D,20181025,000000,65.085,65.5205,63.349,63.8189,6097369.3545048,0
+AEP.US,D,20181026,000000,64.6161,64.7164,62.5588,63.122,4795431.0561689,0
+AEP.US,D,20181029,000000,63.1761,64.5395,63.1397,64.2505,3484846.5913905,0
+AEP.US,D,20181030,000000,64.5395,64.9808,63.8101,64.4677,3750640.6738065,0
+AEP.US,D,20181031,000000,64.2004,64.33,63.2448,63.6616,3126556.1276011,0
+AEP.US,D,20181101,000000,63.7383,63.8189,63.0709,63.3215,3344590.2881463,0
+AEP.US,D,20181102,000000,63.5761,63.8101,62.541,63.0808,3519797.4908259,0
+AEP.US,D,20181105,000000,63.2803,64.1109,63.1132,63.7846,2521769.043597,0
+AEP.US,D,20181106,000000,63.8701,64.6663,63.7137,64.6072,3068241.5549664,0
+AEP.US,D,20181107,000000,64.8924,65.2708,64.2603,65.1981,3205580.196679,0
+AEP.US,D,20181108,000000,65.259,65.3897,64.6377,64.9445,3958307.3696834,0
+AEP.US,D,20181109,000000,64.9788,66.0994,64.9347,65.949,2763229.9509171,0
+AEP.US,D,20181112,000000,65.7397,67.3852,65.6079,66.7197,2564515.6335195,0
+AEP.US,D,20181113,000000,66.9222,67.1532,66.1594,66.9222,3266385.1582361,0
+AEP.US,D,20181114,000000,66.6508,67.222,66.5094,66.6598,4086784.1740172,0
+AEP.US,D,20181115,000000,66.3197,67.2613,65.7583,67.2387,3461700.6237588,0
+AEP.US,D,20181116,000000,67.8423,68.1135,67.1493,67.4402,3779279.1290983,0
+AEP.US,D,20181119,000000,67.3537,67.9946,67.2161,67.799,3062003.3748716,0
+AEP.US,D,20181120,000000,67.9809,68.7072,67.4589,68.142,3077131.8771858,0
+AEP.US,D,20181121,000000,67.7636,68.0094,66.0641,66.238,3816020.5042296,0
+AEP.US,D,20181123,000000,66.3688,66.5821,65.9874,66.4238,1045238.0012864,0
+AEP.US,D,20181126,000000,66.2459,66.6951,65.9333,66.5094,1812280.8413315,0
+AEP.US,D,20181127,000000,66.5909,67.1405,66.0827,67.053,2044119.976418,0
+AEP.US,D,20181128,000000,67.0794,67.1846,66.6332,66.7374,2446569.0643717,0
+AEP.US,D,20181129,000000,66.7374,66.8691,65.6836,66.8515,2625332.8028653,0
+AEP.US,D,20181130,000000,66.9939,68.1234,66.7561,68.0683,3214431.8609003,0
+AEP.US,D,20181203,000000,67.5946,68.6011,67.049,68.5706,2859910.5519138,0
+AEP.US,D,20181204,000000,68.8754,69.4445,68.4517,68.666,3949183.0648447,0
+AEP.US,D,20181206,000000,69.2096,69.3914,67.5267,68.9648,3562003.8860924,0
+AEP.US,D,20181207,000000,68.9806,69.8446,68.2886,69.4543,2849722.134815,0
+AEP.US,D,20181210,000000,69.531,69.708,68.3927,69.4878,2307893.6697817,0
+AEP.US,D,20181211,000000,69.4878,70.1788,69.0327,69.8358,2327470.8938106,0
+AEP.US,D,20181212,000000,70.1689,70.4766,69.5635,69.6264,3789048.4121138,0
+AEP.US,D,20181213,000000,69.6647,70.6349,69.645,70.3626,2092709.0106139,0
+AEP.US,D,20181214,000000,70.5474,70.9651,69.5684,70.055,3229883.8696186,0
+AEP.US,D,20181217,000000,70.2338,70.4245,67.3931,67.7095,4090040.6016891,0
+AEP.US,D,20181218,000000,67.9996,68.6198,67.3272,67.6496,3219304.8032771,0
+AEP.US,D,20181219,000000,67.799,68.1135,66.9566,67.2987,2824457.0985047,0
+AEP.US,D,20181220,000000,67.4904,68.7063,66.7374,67.9631,3985939.6997121,0
+AEP.US,D,20181221,000000,67.9475,69.3914,66.9074,66.9222,7296255.6033876,0
+AEP.US,D,20181224,000000,67.1405,67.6132,64.0145,64.3999,2012694.0760087,0
+AEP.US,D,20181226,000000,64.4893,65.1165,63.5083,65.1125,2810926.7992123,0
+AEP.US,D,20181227,000000,64.9887,65.7042,63.9546,65.7042,2468213.4739767,0
+AEP.US,D,20181228,000000,65.7042,66.3009,65.1981,65.434,2314949.7717285,0
+AEP.US,D,20181231,000000,65.4763,65.7495,64.7164,65.4438,2516337.594881,0
+AEP.US,D,20190102,000000,65.3297,65.3297,63.4552,63.8661,3060316.6653809,0
+AEP.US,D,20190103,000000,63.8661,64.4982,63.3058,63.7177,3498731.9338749,0
+AEP.US,D,20190104,000000,63.3225,64.3045,63.2675,64.3045,3263487.8430192,0
+AEP.US,D,20190107,000000,63.8661,64.103,63.4247,63.9457,3675573.9629427,0
+AEP.US,D,20190108,000000,63.8494,64.8393,63.6479,64.734,4117897.7584954,0
+AEP.US,D,20190109,000000,64.566,65.0162,63.9899,64.2407,3540893.567249,0
+AEP.US,D,20190110,000000,64.3939,65.4949,64.1738,65.4261,2609758.7162588,0
+AEP.US,D,20190111,000000,65.4605,65.4605,64.6377,65.1794,2562749.5734014,0
+AEP.US,D,20190114,000000,64.8206,64.8206,63.8759,64.6112,3157360.4480955,0
+AEP.US,D,20190115,000000,64.6279,66.0739,64.5493,66.0031,2603349.6271202,0
+AEP.US,D,20190116,000000,65.663,66.3344,65.2836,66.3009,3115348.3601345,0
+AEP.US,D,20190117,000000,66.3295,66.7285,66.2243,66.5467,2031892.8585836,0
+AEP.US,D,20190118,000000,66.8789,66.9841,66.2459,66.6234,2784200.8975047,0
+AEP.US,D,20190122,000000,66.7472,67.3596,66.125,66.8789,2598570.2777913,0
+AEP.US,D,20190123,000000,66.7639,67.4992,66.7119,67.4314,2669953.288374,0
+AEP.US,D,20190124,000000,67.508,68.0939,67.0117,68.0762,2338194.4189866,0
+AEP.US,D,20190125,000000,67.745,68.3829,67.053,67.2466,3063016.621345,0
+AEP.US,D,20190128,000000,67.2132,67.6044,66.8092,67.2889,2465898.0633609,0
+AEP.US,D,20190129,000000,67.5267,67.7813,66.9939,67.3931,2785795.0312634,0
+AEP.US,D,20190130,000000,67.0794,68.1824,67.0794,67.5631,2797173.7077736,0
+AEP.US,D,20190131,000000,67.6585,69.708,67.2308,69.2774,6531360.3168616,0
+AEP.US,D,20190201,000000,69.2774,69.4543,68.4282,69.2676,3004388.7154636,0
+AEP.US,D,20190204,000000,68.8488,69.6264,68.4282,69.5861,3149397.9178276,0
+AEP.US,D,20190205,000000,69.4956,69.5821,68.9353,69.1831,3035836.9968189,0
+AEP.US,D,20190206,000000,69.014,69.5861,68.7613,69.357,1813245.2566495,0
+AEP.US,D,20190207,000000,69.357,70.167,69.0563,70.1601,2119806.2325652,0
+AEP.US,D,20190208,000000,69.8889,70.7243,69.764,70.6634,2231174.8381622,0
+AEP.US,D,20190211,000000,70.4688,71.0586,70.4688,70.7243,4432643.0395095,0
+AEP.US,D,20190212,000000,70.8247,71.3947,70.2142,70.9121,2797400.5691828,0
+AEP.US,D,20190213,000000,70.7165,70.7971,69.8789,70.2476,3147406.013616,0
+AEP.US,D,20190214,000000,70.4609,70.5926,69.9458,70.0706,2403448.1022584,0
+AEP.US,D,20190215,000000,70.337,70.6094,69.7817,70.0039,3103216.8699795,0
+AEP.US,D,20190219,000000,70.1857,70.8374,69.8789,70.7165,2455352.5684387,0
+AEP.US,D,20190220,000000,70.4954,71.3082,70.2929,71.1057,2511811.5571704,0
+AEP.US,D,20190221,000000,70.8247,71.8135,70.6733,71.6611,2261957.7950261,0
+AEP.US,D,20190222,000000,71.7663,72.1979,71.3781,72.1674,2070798.064286,0
+AEP.US,D,20190225,000000,72.0533,72.1674,70.9809,71.3368,3642677.0239788,0
+AEP.US,D,20190226,000000,71.4931,71.4931,70.5671,71.0173,2359621.123024,0
+AEP.US,D,20190227,000000,70.7322,71.2551,70.6015,71.2031,1774486.5444132,0
+AEP.US,D,20190228,000000,71.264,71.8381,70.9613,71.6611,2857493.4097245,0
+AEP.US,D,20190301,000000,71.6238,71.9462,71.1932,71.8804,3335100.7669584,0
+AEP.US,D,20190304,000000,72.19,72.245,71.2463,71.899,3458943.6981136,0
+AEP.US,D,20190305,000000,71.8037,71.8724,71.2277,71.556,2558045.5054368,0
+AEP.US,D,20190306,000000,71.6523,72.014,71.3909,71.7575,2142926.7673035,0
+AEP.US,D,20190307,000000,72.0603,72.5881,71.7663,71.9285,2395538.4724089,0
+AEP.US,D,20190308,000000,72.1398,72.4032,71.4684,72.3689,1948954.1585526,0
+AEP.US,D,20190311,000000,72.5095,72.943,72.3689,72.943,4338750.9009459,0
+AEP.US,D,20190312,000000,73.2879,73.6654,72.9145,73.3932,2685583.3273461,0
+AEP.US,D,20190313,000000,73.2959,73.6478,73.2604,73.4541,2017180.4384057,0
+AEP.US,D,20190314,000000,73.4265,73.9406,73.0029,73.2791,3301400.1485629,0
+AEP.US,D,20190315,000000,73.4718,74.4174,73.3047,74.0095,11212401.339697,0
+AEP.US,D,20190318,000000,73.9997,74.0556,73.3332,73.7195,3818328.7936352,0
+AEP.US,D,20190319,000000,73.5966,73.6851,72.4849,72.9056,4366380.1790273,0
+AEP.US,D,20190320,000000,73.232,73.808,72.7827,73.1818,3762758.938857,0
+AEP.US,D,20190321,000000,73.1985,74.4744,73.0668,74.2581,3672807.8814558,0
+AEP.US,D,20190322,000000,74.6907,75.6884,74.4784,75.1851,4071353.5289295,0
+AEP.US,D,20190325,000000,75.2922,75.6235,74.9816,75.3434,2699440.1849899,0
+AEP.US,D,20190326,000000,75.3886,75.945,75.2283,75.9273,2453235.5343916,0
+AEP.US,D,20190327,000000,75.9734,76.0335,74.9197,75.2647,3734052.3234108,0
+AEP.US,D,20190328,000000,75.2559,75.595,73.9927,73.9927,5650659.9108129,0
+AEP.US,D,20190329,000000,73.8257,74.0901,73.5416,73.9584,5238198.4013827,0
+AEP.US,D,20190401,000000,74.0901,74.1421,72.6756,73.1356,5401347.3606402,0
+AEP.US,D,20190402,000000,73.4895,73.5416,72.7267,73.3656,3744207.1690903,0
+AEP.US,D,20190403,000000,73.3302,73.5238,72.6165,73.2142,3138193.2023084,0
+AEP.US,D,20190404,000000,73.5238,73.5238,72.5468,72.9596,2719125.2444868,0
+AEP.US,D,20190405,000000,73.1356,73.8178,72.8446,73.7991,2485204.6814039,0
+AEP.US,D,20190408,000000,73.629,73.8345,73.0029,73.4265,3534295.2573835,0
+AEP.US,D,20190409,000000,73.3656,73.9751,73.2791,73.7991,2149851.6355203,0
+AEP.US,D,20190410,000000,74.0901,74.612,73.4453,73.6045,2032653.8107545,0
+AEP.US,D,20190411,000000,73.6478,74.1658,73.5514,74.1255,3122202.0162498,0
+AEP.US,D,20190412,000000,73.7618,74.382,73.3302,74.3112,2784437.9320712,0
+AEP.US,D,20190415,000000,74.3112,74.7172,74.1421,74.4085,2746615.1503123,0
+AEP.US,D,20190416,000000,74.2218,74.6435,73.109,73.3381,2476634.8136416,0
+AEP.US,D,20190417,000000,73.3852,73.8493,73.0589,73.4718,2371320.2539911,0
+AEP.US,D,20190418,000000,73.3214,73.7991,73.1641,73.3047,2568467.9051549,0
+AEP.US,D,20190422,000000,73.232,73.4059,72.8623,73.232,2627304.3607623,0
+AEP.US,D,20190423,000000,73.2959,73.9043,73.0029,73.7991,3083252.0486551,0
+AEP.US,D,20190424,000000,73.8954,74.4872,73.6478,74.1972,2595766.5556221,0
+AEP.US,D,20190425,000000,73.7529,75.2107,73.7018,74.9118,2547237.5430546,0
+AEP.US,D,20190426,000000,75.4751,75.7425,74.6711,74.8057,1994389.513966,0
+AEP.US,D,20190429,000000,74.5658,74.7604,73.9839,74.214,1669895.2962513,0
+AEP.US,D,20190430,000000,74.2306,75.5734,74.0655,75.5458,2882316.9310052,0
+AEP.US,D,20190501,000000,75.2471,75.5901,74.7516,75.017,2584845.6711932,0
+AEP.US,D,20190502,000000,74.9118,75.2559,74.214,74.7959,2026507.1890759,0
+AEP.US,D,20190503,000000,74.9393,75.5135,74.7359,75.4407,1498450.1271644,0
+AEP.US,D,20190506,000000,75.538,75.653,74.7084,74.9118,2257773.5754028,0
+AEP.US,D,20190507,000000,75.0357,75.0701,74.5471,74.7359,2048183.1354687,0
+AEP.US,D,20190508,000000,74.5471,74.612,73.7618,73.9406,3442833.4861139,0
+AEP.US,D,20190509,000000,74.0105,74.3132,73.4954,73.7696,2754519.6935832,0
+AEP.US,D,20190510,000000,73.8758,75.5027,73.5937,75.3641,2903360.1070101,0
+AEP.US,D,20190513,000000,75.3641,77.0371,75.0455,76.8601,4006590.1918427,0
+AEP.US,D,20190514,000000,76.8238,76.9761,75.9941,76.1661,2699499.1893026,0
+AEP.US,D,20190515,000000,76.3519,76.5396,75.6491,75.711,2437584.131789,0
+AEP.US,D,20190516,000000,75.6579,76.4325,75.4525,76.0226,2096819.9835041,0
+AEP.US,D,20190517,000000,75.6039,76.8827,75.6039,76.4237,2485130.4173552,0
+AEP.US,D,20190520,000000,76.7265,77.2415,76.4453,77.0911,2406160.2660113,0
+AEP.US,D,20190521,000000,76.8424,77.5708,76.8424,77.1,1986558.2174282,0
+AEP.US,D,20190522,000000,77.2415,77.7772,76.9761,77.7045,2153056.1800895,0
+AEP.US,D,20190523,000000,77.9631,78.5676,77.7232,78.4977,2288479.2162706,0
+AEP.US,D,20190524,000000,78.4702,79.236,78.2658,78.595,1668194.3443402,0
+AEP.US,D,20190528,000000,78.6845,78.7907,77.1,77.1541,2977210.1082533,0
+AEP.US,D,20190529,000000,77.446,77.6347,75.9784,76.2821,2401047.2371208,0
+AEP.US,D,20190530,000000,76.2998,76.6508,75.7553,75.9351,2629997.1955162,0
+AEP.US,D,20190531,000000,76.1759,76.8925,75.9941,76.6636,2527497.548508,0
+AEP.US,D,20190603,000000,76.8689,77.8215,76.4944,77.7772,2489442.8187612,0
+AEP.US,D,20190604,000000,77.5708,77.6789,75.8968,77.4912,2139558.4349007,0
+AEP.US,D,20190605,000000,77.8126,79.93,77.6573,79.5574,2421679.4175681,0
+AEP.US,D,20190606,000000,79.6724,80.3389,79.4935,80.1177,1954168.9190167,0
+AEP.US,D,20190607,000000,80.5964,81.0692,79.6812,79.7068,2555529.683621,0
+AEP.US,D,20190610,000000,79.4935,79.5132,78.8841,79.2458,2198009.327844,0
+AEP.US,D,20190611,000000,79.2015,79.3215,78.2304,78.6226,2233692.6946094,0
+AEP.US,D,20190612,000000,79.1298,79.8867,79.1042,79.5741,2146553.4979032,0
+AEP.US,D,20190613,000000,79.7068,79.9968,79.1466,79.754,2016279.0966634,0
+AEP.US,D,20190614,000000,79.9574,80.9021,79.8228,80.6348,2003844.4464189,0
+AEP.US,D,20190617,000000,80.7498,80.9434,79.5839,80.1895,2061514.0408768,0
+AEP.US,D,20190618,000000,80.7133,80.8195,79.3785,79.9221,2505176.6239384,0
+AEP.US,D,20190619,000000,79.6901,81.1764,79.6901,80.8854,2689253.8025226,0
+AEP.US,D,20190620,000000,81.2403,81.6305,80.3477,80.8942,2479006.1766229,0
+AEP.US,D,20190621,000000,81.2324,81.597,80.3664,81.4958,4365052.5819915,0
+AEP.US,D,20190624,000000,81.5057,81.89,80.7792,80.9188,3043870.7391883,0
+AEP.US,D,20190625,000000,80.9631,81.1764,80.2238,80.447,2747983.4399776,0
+AEP.US,D,20190626,000000,80.1806,80.3939,78.6924,78.7819,3252251.5907121,0
+AEP.US,D,20190627,000000,78.7907,79.1042,78.0171,78.2481,3488847.6941813,0
+AEP.US,D,20190628,000000,78.1144,79.1652,78.0839,78.3464,4286309.2920568,0
+AEP.US,D,20190701,000000,78.3277,78.543,77.5187,78.4526,2315023.0184616,0
+AEP.US,D,20190702,000000,78.6413,79.7894,78.5764,79.3972,2340202.60025,0
+AEP.US,D,20190703,000000,79.814,80.7311,79.754,80.2416,2070692.2634494,0
+AEP.US,D,20190705,000000,79.7255,80.2072,78.6747,79.9762,1975429.800589,0
+AEP.US,D,20190708,000000,80.1993,80.3664,79.6901,80.0558,1385599.2925397,0
+AEP.US,D,20190709,000000,80.1806,80.5286,79.8415,80.4381,1721953.3771079,0
+AEP.US,D,20190710,000000,80.5885,81.31,80.3143,80.8383,1507541.8778995,0
+AEP.US,D,20190711,000000,80.5885,81.3818,80.2877,80.9434,2037416.8830317,0
+AEP.US,D,20190712,000000,80.9188,81.1341,79.9388,80.3389,1536938.2334149,0
+AEP.US,D,20190715,000000,80.6869,81.31,80.2416,81.1764,2136500.3837974,0
+AEP.US,D,20190716,000000,80.8028,81.1567,80.0814,80.5709,1755971.398013,0
+AEP.US,D,20190717,000000,80.8195,81.7366,80.6534,81.025,2009408.1461806,0
+AEP.US,D,20190718,000000,80.9188,81.7366,80.3576,81.6845,1503413.6106418,0
+AEP.US,D,20190719,000000,81.5233,81.7366,80.332,80.3664,1902385.5134089,0
+AEP.US,D,20190722,000000,80.5463,80.6249,79.5741,80.2238,1562300.9320359,0
+AEP.US,D,20190723,000000,80.1629,80.2975,79.3264,79.6812,1946005.9775489,0
+AEP.US,D,20190724,000000,79.985,79.9988,78.8978,79.7717,2256075.6754389,0
+AEP.US,D,20190725,000000,79.4759,80.0027,78.7661,79.2999,2530475.2316681,0
+AEP.US,D,20190726,000000,78.9962,79.639,78.9057,79.1829,2444976.9652444,0
+AEP.US,D,20190729,000000,79.4759,79.9664,79.0856,79.8867,1950470.9763154,0
+AEP.US,D,20190730,000000,78.9794,80.0105,78.5764,78.9794,1899660.1245515,0
+AEP.US,D,20190731,000000,78.8644,79.3785,77.8391,78.1684,3305762.39844,0
+AEP.US,D,20190801,000000,78.0269,79.5318,77.4824,79.0581,3856926.7699851,0
+AEP.US,D,20190802,000000,79.5407,79.9133,78.8644,78.9607,2229077.1331139,0
+AEP.US,D,20190805,000000,79.1829,79.6567,77.7861,78.3543,3307566.0992404,0
+AEP.US,D,20190806,000000,78.3366,79.6812,77.6612,79.3519,3061839.5870381,0
+AEP.US,D,20190807,000000,79.5741,80.4037,78.4093,79.8867,2185303.0542979,0
+AEP.US,D,20190808,000000,80.2819,80.5335,79.0158,80.2819,3445829.4809572,0
+AEP.US,D,20190809,000000,80.5148,81.0692,80.3093,80.6927,1781109.2698563,0
+AEP.US,D,20190812,000000,80.8363,81.312,80.5856,81.0171,1435681.7462364,0
+AEP.US,D,20190813,000000,81.0594,81.3316,80.2101,80.9434,2060522.1580339,0
+AEP.US,D,20190814,000000,80.793,81.2334,79.007,79.3579,5097886.145773,0
+AEP.US,D,20190815,000000,79.2674,81.2747,79.1062,81.0417,3204587.2965205,0
+AEP.US,D,20190816,000000,81.141,81.429,80.738,80.9267,2375989.7332206,0
+AEP.US,D,20190819,000000,80.9434,81.8153,80.7203,81.2147,1933484.8554668,0
+AEP.US,D,20190820,000000,81.6158,81.6619,80.793,81.4103,1617176.9774819,0
+AEP.US,D,20190821,000000,81.1764,81.9401,81.0889,81.9313,1485203.6589624,0
+AEP.US,D,20190822,000000,81.8674,82.0306,81.2659,81.5912,1812588.0706839,0
+AEP.US,D,20190823,000000,81.8055,82.004,79.87,80.3418,2512135.0635745,0
+AEP.US,D,20190826,000000,80.4509,81.483,80.2819,81.4644,1812388.6767995,0
+AEP.US,D,20190827,000000,81.7524,81.9745,81.2659,81.3218,1492963.7433987,0
+AEP.US,D,20190828,000000,81.5637,81.5637,80.2819,80.388,5045531.0087215,0
+AEP.US,D,20190829,000000,80.7763,81.3917,80.4165,81.3671,2070384.0167813,0
+AEP.US,D,20190830,000000,81.6158,82.0611,81.0004,81.7524,2881807.2558214,0
+AEP.US,D,20190903,000000,81.8153,83.2947,81.6,83.2131,2278732.3142014,0
+AEP.US,D,20190904,000000,83.4107,83.6171,82.7924,83.4569,1987655.9011076,0
+AEP.US,D,20190905,000000,82.8828,83.1148,81.887,82.0915,2585420.4545841,0
+AEP.US,D,20190906,000000,82.121,82.4867,81.3828,81.6983,1614336.6319462,0
+AEP.US,D,20190909,000000,81.4644,82.29,81.025,81.9579,3655406.6957869,0
+AEP.US,D,20190910,000000,81.6619,81.8969,80.793,81.6983,3757530.9532883,0
+AEP.US,D,20190911,000000,81.3759,82.583,80.9749,82.236,2233762.8893953,0
+AEP.US,D,20190912,000000,82.8907,83.1512,82.2281,82.5329,1957512.8358419,0
+AEP.US,D,20190913,000000,82.1574,82.5594,81.7849,82.1013,2245701.0895604,0
+AEP.US,D,20190916,000000,82.3884,82.6587,81.5637,82.2547,2474440.4635984,0
+AEP.US,D,20190917,000000,82.3078,83.2229,82.2409,83.1699,3190159.7247486,0
+AEP.US,D,20190918,000000,83.5454,83.5542,82.7295,83.4293,3333466.9578859,0
+AEP.US,D,20190919,000000,83.626,83.7527,83.4372,83.5729,1410026.0606833,0
+AEP.US,D,20190920,000000,83.7065,83.909,83.2672,83.5729,3540820.320516,0
+AEP.US,D,20190923,000000,83.3664,84.1646,83.3664,83.7704,2262239.591485,0
+AEP.US,D,20190924,000000,84.084,85.1063,83.8599,84.836,2544745.1195008,0
+AEP.US,D,20190925,000000,84.8459,85.0276,84.201,84.5156,2649455.3936039,0
+AEP.US,D,20190926,000000,84.2187,84.7859,84.0742,84.5677,3465225.622785,0
+AEP.US,D,20190927,000000,84.9903,85.0975,84.0329,84.486,2429948.1598725,0
+AEP.US,D,20190930,000000,84.1735,84.9107,83.8963,84.029,2307837.7174162,0
+AEP.US,D,20191001,000000,83.7154,83.9208,83.3163,83.6093,3284825.0232718,0
+AEP.US,D,20191002,000000,83.6544,83.68,82.2281,82.6311,3472042.6555338,0
+AEP.US,D,20191003,000000,82.7393,83.0342,82.4159,82.9634,3317610.0575047,0
+AEP.US,D,20191004,000000,83.1875,84.1558,82.8288,83.9582,3225461.598113,0
+AEP.US,D,20191007,000000,83.7882,84.371,83.3842,84.0467,2596336.2524343,0
+AEP.US,D,20191008,000000,84.1823,84.2629,83.0175,83.0175,2424640.8236764,0
+AEP.US,D,20191009,000000,83.2131,83.6171,82.9457,83.3025,1958889.264033,0
+AEP.US,D,20191010,000000,82.9457,83.4834,82.6095,83.0607,2003812.909631,0
+AEP.US,D,20191011,000000,82.9802,83.3497,82.5594,82.819,2030504.2226037,0
+AEP.US,D,20191014,000000,83.1512,83.277,82.353,82.5417,1800917.4245573,0
+AEP.US,D,20191015,000000,82.8376,83.0607,82.2183,82.2812,1795848.1402435,0
+AEP.US,D,20191016,000000,82.2812,83.1098,81.9313,83.0519,2443555.7751609,0
+AEP.US,D,20191017,000000,82.9634,83.7253,82.8828,83.4107,2134047.6355573,0
+AEP.US,D,20191018,000000,83.2328,84.5588,83.1118,84.4339,2767388.737647,0
+AEP.US,D,20191021,000000,84.3436,84.7937,83.8511,84.7387,2536992.1562747,0
+AEP.US,D,20191022,000000,84.9343,84.9343,84.2098,84.4418,2628593.2998001,0
+AEP.US,D,20191023,000000,84.6591,85.2892,84.5057,84.7013,2652904.0939498,0
+AEP.US,D,20191024,000000,84.9992,86.2987,84.9992,85.8504,3279269.462036,0
+AEP.US,D,20191025,000000,85.8239,85.8858,84.3258,84.6218,2736452.166107,0
+AEP.US,D,20191028,000000,84.0378,84.3887,83.3025,83.7429,2861391.7636258,0
+AEP.US,D,20191029,000000,83.5454,83.7882,83.2819,83.5631,2306655.5965307,0
+AEP.US,D,20191030,000000,83.7429,84.8095,83.7429,84.3985,1540105.1373018,0
+AEP.US,D,20191031,000000,84.6492,84.893,83.9955,84.6591,2574459.8948415,0
+AEP.US,D,20191101,000000,84.952,85.1869,83.8353,83.913,2145119.0827151,0
+AEP.US,D,20191104,000000,83.9297,84.0664,82.7757,83.2328,3326222.6525279,0
+AEP.US,D,20191105,000000,82.7924,83.0077,81.6354,81.9745,2449164.236815,0
+AEP.US,D,20191106,000000,82.2724,82.7206,81.9481,82.4965,2669519.9118704,0
+AEP.US,D,20191107,000000,81.9264,82.0885,80.1275,80.7419,4521879.9412638,0
+AEP.US,D,20191108,000000,80.273,80.8235,79.8287,80.4982,3337238.1473202,0
+AEP.US,D,20191111,000000,80.6632,80.8235,80.1275,80.2278,2338407.0379755,0
+AEP.US,D,20191112,000000,80.22,80.3949,79.6842,79.985,2176026.1520988,0
+AEP.US,D,20191113,000000,80.3192,81.4486,80.103,81.2137,4638599.6276336,0
+AEP.US,D,20191114,000000,81.4113,81.8546,80.8373,80.9788,2952256.3705583,0
+AEP.US,D,20191115,000000,80.9149,81.1489,80.2278,80.9404,3984747.4056692,0
+AEP.US,D,20191118,000000,81.3218,82.2341,81.024,81.4752,3086962.1991454,0
+AEP.US,D,20191119,000000,81.2137,82.4965,80.9591,81.9441,4191026.4828817,0
+AEP.US,D,20191120,000000,82.0787,82.8218,81.8546,82.6597,2363822.6370148,0
+AEP.US,D,20191121,000000,82.6047,82.7413,81.7839,82.3058,2057503.7822443,0
+AEP.US,D,20191122,000000,82.3431,82.9487,81.6286,82.7314,2873050.2019636,0
+AEP.US,D,20191125,000000,82.7777,82.8661,81.9175,82.1446,2769235.1657084,0
+AEP.US,D,20191126,000000,82.1869,82.9742,82.1446,82.694,3260283.2984499,0
+AEP.US,D,20191127,000000,82.7413,82.8396,82.1967,82.7777,1647471.6227924,0
+AEP.US,D,20191129,000000,82.8858,83.2288,82.4769,82.5604,834878.47065558,0
+AEP.US,D,20191202,000000,82.2714,82.4051,81.5293,81.5932,2591679.9983094,0
+AEP.US,D,20191203,000000,81.9067,82.4769,81.6482,82.1348,2417998.7692343,0
+AEP.US,D,20191204,000000,82.1082,83.2839,82.01,83.1737,3089664.1897409,0
+AEP.US,D,20191205,000000,83.0116,83.6446,82.8484,83.5621,1700074.9848835,0
+AEP.US,D,20191206,000000,83.3271,83.8619,83.1296,83.5002,1526191.3099769,0
+AEP.US,D,20191209,000000,83.3998,83.4549,82.9448,83.0205,1904400.8158825,0
+AEP.US,D,20191210,000000,83.0116,83.1728,82.6321,83.0922,2106115.1973864,0
+AEP.US,D,20191211,000000,83.3271,83.5621,82.93,83.2839,2775779.5578399,0
+AEP.US,D,20191212,000000,83.1737,83.3095,82.1348,82.3707,2271670.1083602,0
+AEP.US,D,20191213,000000,82.3707,83.3369,81.6187,83.1925,2892021.1058136,0
+AEP.US,D,20191216,000000,83.1737,84.087,82.9487,84.0772,2286386.5978012,0
+AEP.US,D,20191217,000000,84.1283,84.7927,84.0594,84.2492,3367413.7666896,0
+AEP.US,D,20191218,000000,84.4664,84.9107,84.0712,84.7279,3582026.6944137,0
+AEP.US,D,20191219,000000,84.5569,85.0444,84.376,84.9274,2464685.4230033,0
+AEP.US,D,20191220,000000,86.0126,86.5532,85.0366,85.7679,4887413.6930955,0
+AEP.US,D,20191223,000000,85.9133,86.0745,84.5303,84.7279,1676041.9179298,0
+AEP.US,D,20191224,000000,84.7927,84.9313,84.3219,84.8095,486914.77890507,0
+AEP.US,D,20191226,000000,84.8193,85.0444,84.5391,84.8459,1277581.724978,0
+AEP.US,D,20191227,000000,84.9018,85.2263,84.6757,85.1279,1122368.8457791,0
+AEP.US,D,20191230,000000,84.9186,85.1083,84.5755,84.9815,1709192.168512,0
+AEP.US,D,20191231,000000,85.1083,85.4425,84.8547,85.415,1512465.6860631,0
+AEP.US,D,20200102,000000,85.4061,85.4622,84.0319,84.4664,1800356.8835866,0
+AEP.US,D,20200103,000000,84.3032,84.9913,84.1439,84.376,2145938.0218828,0
+AEP.US,D,20200106,000000,84.3671,84.9451,84.2944,84.6571,1387389.7682355,0
+AEP.US,D,20200107,000000,84.3032,84.8016,83.9955,84.6757,2886414.678791,0
+AEP.US,D,20200108,000000,84.4211,84.9717,84.2138,84.4211,2484436.6080231,0
+AEP.US,D,20200109,000000,84.2944,85.0768,84.2865,84.8459,2369914.3236436,0
+AEP.US,D,20200110,000000,85.1368,85.5506,84.9717,85.2616,1607537.9108807,0
+AEP.US,D,20200113,000000,85.3058,85.9527,85.3058,85.5241,2637563.9899626,0
+AEP.US,D,20200114,000000,85.4524,85.8406,85.0002,85.8406,3006845.5329666,0
+AEP.US,D,20200115,000000,86.4923,87.3682,86.3271,87.3043,4552456.3830333,0
+AEP.US,D,20200116,000000,87.3858,88.1447,87.3396,87.9461,2407566.1963588,0
+AEP.US,D,20200117,000000,88.0454,89.167,87.7211,89.0755,5039740.4475506,0
+AEP.US,D,20200121,000000,89.3007,90.2404,89.0304,89.7813,5235113.9000703,0
+AEP.US,D,20200122,000000,90.377,90.7359,90.1972,90.377,3302920.0182728,0
+AEP.US,D,20200123,000000,90.4046,91.3099,90.3868,91.2549,2657975.4128951,0
+AEP.US,D,20200124,000000,91.2549,92.5101,91.0917,92.3342,3528734.6095691,0
+AEP.US,D,20200127,000000,92.3046,92.862,91.8063,91.9803,2539403.1945696,0
+AEP.US,D,20200128,000000,92.0274,92.6861,91.9174,92.3637,1739838.8050673,0
+AEP.US,D,20200129,000000,92.4915,93.2119,92.055,92.9141,1818628.8915258,0
+AEP.US,D,20200130,000000,92.8434,94.1104,92.5465,94.0828,2160798.9701583,0
+AEP.US,D,20200131,000000,93.9875,94.3925,93.6406,94.1959,2719508.7725194,0
+AEP.US,D,20200203,000000,94.4211,94.6236,93.8568,94.1959,4062453.0335529,0
+AEP.US,D,20200204,000000,93.8283,94.8604,92.9525,92.9702,3544344.3022265,0
+AEP.US,D,20200205,000000,92.8434,93.1766,92.1582,92.2968,4497420.6190167,0
+AEP.US,D,20200206,000000,92.167,92.8345,92.167,92.4079,3045777.1888781,0
+AEP.US,D,20200207,000000,92.8532,92.9888,92.1317,92.2231,2484547.4954383,0
+AEP.US,D,20200210,000000,92.5189,92.7961,92.0993,92.7421,1693446.155546,0
+AEP.US,D,20200211,000000,92.8158,93.2021,92.6025,93.0164,1646128.7660204,0
+AEP.US,D,20200212,000000,92.6212,93.1382,92.2329,92.6311,1652202.140966,0
+AEP.US,D,20200213,000000,92.9976,93.8843,92.5101,93.5973,2807826.0208482,0
+AEP.US,D,20200214,000000,93.847,94.5361,93.6602,94.4299,1513242.9152856,0
+AEP.US,D,20200218,000000,94.7179,95.2113,94.4878,94.9361,2331774.139375,0
+AEP.US,D,20200219,000000,94.7838,94.9833,94.1291,94.1861,2099016.3681787,0
+AEP.US,D,20200220,000000,93.6897,94.6324,92.8532,93.1667,3675315.5647457,0
+AEP.US,D,20200221,000000,92.862,93.847,92.4649,92.5563,3693762.5509915,0
+AEP.US,D,20200224,000000,92.4836,93.0911,91.0278,91.0366,3603997.66237,0
+AEP.US,D,20200225,000000,91.2096,91.5675,89.1198,89.3351,3688518.288371,0
+AEP.US,D,20200226,000000,89.5435,90.1087,88.6254,88.6617,3580731.6514815,0
+AEP.US,D,20200227,000000,88.5527,88.7344,83.5296,83.5925,6445705.3838147,0
+AEP.US,D,20200228,000000,81.9273,81.9273,78.6443,81.2285,7433132.3837558,0
+AEP.US,D,20200302,000000,81.49,86.7283,81.2953,86.5326,5424446.531748,0
+AEP.US,D,20200303,000000,86.4501,89.0018,85.587,86.8599,7497801.1104793,0
+AEP.US,D,20200304,000000,87.6965,91.595,87.6965,90.8361,4425522.8466712,0
+AEP.US,D,20200305,000000,89.5169,91.1634,88.9252,89.8993,5808396.7503535,0
+AEP.US,D,20200306,000000,87.2699,88.9252,85.4042,88.9065,6390678.7756397,0
+AEP.US,D,20200309,000000,84.4576,90.4439,84.1932,86.4137,7319335.4454964,0
+AEP.US,D,20200310,000000,89.4717,89.4815,83.0195,86.1945,6295612.6547165,0
+AEP.US,D,20200311,000000,84.5479,84.5932,80.1167,81.6462,4630389.8896419,0
+AEP.US,D,20200312,000000,75.5301,78.2333,66.9134,75.1114,8279118.9249358,0
+AEP.US,D,20200313,000000,78.6531,79.3067,74.3555,78.6865,5634601.5819158,0
+AEP.US,D,20200316,000000,71.4989,78.426,70.7608,74.3112,6114960.7782163,0
+AEP.US,D,20200317,000000,76.111,87.1519,75.9764,82.992,7298638.1568419,0
+AEP.US,D,20200318,000000,77.3683,84.4978,73.7195,80.3349,6063618.8876381,0
+AEP.US,D,20200319,000000,80.0804,80.1334,72.4072,73.5357,5210593.538879,0
+AEP.US,D,20200320,000000,73.6644,73.8011,63.9359,65.0172,6165922.1927092,0
+AEP.US,D,20200323,000000,64.6279,65.373,59.2746,63.6999,6043672.3779971,0
+AEP.US,D,20200324,000000,65.2127,67.1405,61.9631,65.5656,5425832.1157809,0
+AEP.US,D,20200325,000000,64.9572,69.4416,63.1082,66.6932,5987455.5104106,0
+AEP.US,D,20200326,000000,66.8661,75.421,66.6578,74.439,4289556.5638869,0
+AEP.US,D,20200327,000000,72.6097,78.7975,72.0091,75.8929,3577194.4446665,0
+AEP.US,D,20200330,000000,77.2307,78.6688,72.6451,76.1779,5923691.1773768,0
+AEP.US,D,20200331,000000,75.2391,75.9764,72.1074,72.7817,6868387.8644472,0
+AEP.US,D,20200401,000000,70.4796,71.8095,67.1699,67.858,3923189.6304673,0
+AEP.US,D,20200402,000000,67.0047,70.5985,65.8763,69.8799,5450389.1003388,0
+AEP.US,D,20200403,000000,69.0051,69.816,64.7921,65.9756,4356136.8268787,0
+AEP.US,D,20200406,000000,68.1332,72.5999,67.8766,71.5157,3967324.8563697,0
+AEP.US,D,20200407,000000,73.4177,73.8551,70.9278,71.6621,4436877.1076038,0
+AEP.US,D,20200408,000000,72.127,76.3215,71.8892,75.8034,3200925.9771856,0
+AEP.US,D,20200409,000000,76.4315,80.3428,76.4315,78.543,4399678.9577069,0
+AEP.US,D,20200413,000000,77.9325,78.8055,75.1291,75.9842,2282044.6942387,0
+AEP.US,D,20200414,000000,77.8323,78.6059,77.0311,78.4879,2404138.8596433,0
+AEP.US,D,20200415,000000,77.4243,77.8057,75.7936,76.0855,2812050.9331009,0
+AEP.US,D,20200416,000000,76.7127,77.0774,75.3286,76.4866,1981197.9808137,0
+AEP.US,D,20200417,000000,77.7606,79.1426,76.9682,78.6059,2553305.8314215,0
+AEP.US,D,20200420,000000,79.4611,79.4611,75.3749,75.4476,2561932.6688651,0
+AEP.US,D,20200421,000000,74.4105,75.3847,73.6271,75.0495,3311930.383749,0
+AEP.US,D,20200422,000000,76.0315,77.9601,75.593,77.3496,2760883.0035136,0
+AEP.US,D,20200423,000000,77.1874,77.5236,75.4043,75.5478,2666396.75256,0
+AEP.US,D,20200424,000000,75.3198,76.0904,75.1616,75.7405,3108461.1326001,0
+AEP.US,D,20200427,000000,76.2398,76.7922,75.9587,76.0924,2149655.2935832,0
+AEP.US,D,20200428,000000,77.095,78.7739,76.6222,77.0125,2340327.7300856,0
+AEP.US,D,20200429,000000,78.0328,78.079,75.4132,75.6481,3722582.0884844,0
+AEP.US,D,20200430,000000,75.6225,76.0589,74.5029,75.6323,3575366.3282883,0
+AEP.US,D,20200501,000000,74.9738,75.2156,73.7549,74.0664,3013377.7173093,0
+AEP.US,D,20200504,000000,73.8827,75.7709,73.2172,75.5744,2658568.5079694,0
+AEP.US,D,20200505,000000,75.2018,77.0213,74.6307,75.8122,3277914.3974753,0
+AEP.US,D,20200506,000000,76.6763,76.7363,71.3889,71.726,5604377.1313911,0
+AEP.US,D,20200507,000000,72.3699,74.0596,71.8626,72.1693,4175165.5132375,0
+AEP.US,D,20200508,000000,72.6814,73.8385,72.534,73.3233,2623973.6690417,0
+AEP.US,D,20200511,000000,72.8545,73.399,71.6238,72.6904,2719517.9283609,0
+AEP.US,D,20200512,000000,72.9931,73.1926,71.1657,71.5333,4028872.4584142,0
+AEP.US,D,20200513,000000,71.148,71.4793,70.4315,71.3692,4001128.2236546,0
+AEP.US,D,20200514,000000,70.9623,72.2608,69.995,71.7093,4102648.1956088,0
+AEP.US,D,20200515,000000,71.1578,72.0406,70.3852,72.011,8732828.518209,0
+AEP.US,D,20200518,000000,72.7916,74.0989,72.709,73.341,3779803.0467025,0
+AEP.US,D,20200519,000000,72.8004,72.8741,70.8187,70.8275,3028995.5484926,0
+AEP.US,D,20200520,000000,71.6906,72.132,70.862,71.3869,2352897.683323,0
+AEP.US,D,20200521,000000,71.2414,71.4518,70.5976,71.039,2296530.2530075,0
+AEP.US,D,20200522,000000,71.0546,72.3886,71.0212,72.3315,2381287.9135751,0
+AEP.US,D,20200526,000000,72.9931,74.1697,72.82,73.3804,3215675.0207301,0
+AEP.US,D,20200527,000000,74.4085,74.8214,73.7018,74.7742,3863839.4304131,0
+AEP.US,D,20200528,000000,75.8594,78.6128,75.8594,78.135,4086568.5030812,0
+AEP.US,D,20200529,000000,78.0348,78.8231,77.4105,78.2727,3752501.3442882,0
+AEP.US,D,20200601,000000,78.1163,79.3874,77.9148,79.0905,1864039.8313616,0
+AEP.US,D,20200602,000000,79.7039,79.7324,78.2825,78.9431,1821323.7609112,0
+AEP.US,D,20200603,000000,79.2458,80.7616,79.0728,79.8719,2034663.0093335,0
+AEP.US,D,20200604,000000,79.3195,79.4561,76.5544,77.4922,2453751.3134698,0
+AEP.US,D,20200605,000000,78.0348,79.9722,77.7861,78.5115,2908726.4475189,0
+AEP.US,D,20200608,000000,78.4378,80.9041,78.0613,80.7143,2373905.253277,0
+AEP.US,D,20200609,000000,80.1639,80.2022,77.8785,78.8802,2223666.0307128,0
+AEP.US,D,20200610,000000,78.8045,79.7894,78.314,78.3837,2243492.497097,0
+AEP.US,D,20200611,000000,77.1992,77.446,74.3712,75.0691,4258648.4771875,0
+AEP.US,D,20200612,000000,76.2064,76.234,74.0223,75.1045,2602434.0429576,0
+AEP.US,D,20200615,000000,73.5995,75.4446,73.1789,75.0691,3393984.0190896,0
+AEP.US,D,20200616,000000,76.6842,77.1383,74.5443,74.9217,3818204.6811154,0
+AEP.US,D,20200617,000000,75.5203,75.9774,74.2896,75.5203,2056630.9253427,0
+AEP.US,D,20200618,000000,75.1616,75.6461,74.3516,75.0779,2065965.8145387,0
+AEP.US,D,20200619,000000,75.8594,75.8594,73.1405,73.1867,6195021.4920296,0
+AEP.US,D,20200622,000000,73.0835,74.5187,72.829,74.0223,2986155.3655223,0
+AEP.US,D,20200623,000000,74.8303,75.2618,73.5082,74.324,3752007.9461561,0
+AEP.US,D,20200624,000000,73.6634,74.3328,73.2358,74.1029,3635056.3117984,0
+AEP.US,D,20200625,000000,73.8286,74.0075,72.3089,72.8102,3876709.4917927,0
+AEP.US,D,20200626,000000,72.82,73.6634,70.8345,71.6159,4754327.4311605,0
+AEP.US,D,20200629,000000,72.2784,73.0599,71.7909,73.0599,2589037.0120266,0
+AEP.US,D,20200630,000000,73.1789,74.1697,72.5802,73.1208,2817633.9618615,0
+AEP.US,D,20200701,000000,73.231,75.7563,73.1867,75.2902,2590053.3104472,0
+AEP.US,D,20200702,000000,75.9037,76.4728,75.5646,75.7661,1792001.6694446,0
+AEP.US,D,20200706,000000,76.3087,76.8679,74.4764,75.4004,2450698.3489453,0
+AEP.US,D,20200707,000000,74.6464,75.8083,74.04,75.6461,3207679.9363588,0
+AEP.US,D,20200708,000000,75.4535,76.114,75.0258,75.6746,1970665.7109961,0
+AEP.US,D,20200709,000000,75.2146,75.6835,73.8935,75.307,2215810.3185973,0
+AEP.US,D,20200710,000000,75.3335,77.5305,75.3335,77.2631,3292681.752703,0
+AEP.US,D,20200713,000000,77.0331,78.1163,76.693,77.8225,3679460.1090552,0
+AEP.US,D,20200714,000000,77.6769,79.0158,77.5305,78.3641,3430863.7491609,0
+AEP.US,D,20200715,000000,78.9902,79.9162,77.5118,77.7497,3174033.2356972,0
+AEP.US,D,20200716,000000,77.8509,78.5489,77.6308,78.1252,2734021.7988131,0
+AEP.US,D,20200717,000000,78.7691,80.5669,78.2166,80.3468,3071237.5498098,0
+AEP.US,D,20200720,000000,80.3742,81.1479,79.522,79.6223,2351612.8135481,0
+AEP.US,D,20200721,000000,80.1354,81.2737,79.6223,80.3939,2078847.0663913,0
+AEP.US,D,20200722,000000,79.9162,82.064,79.3097,81.9716,3331961.3305963,0
+AEP.US,D,20200723,000000,81.8438,82.1298,80.8421,81.4506,2948722.2156905,0
+AEP.US,D,20200724,000000,81.7809,82.5702,80.4755,80.8421,2271860.3464029,0
+AEP.US,D,20200727,000000,80.0922,80.2642,72.7443,76.4443,24457680.29961,0
+AEP.US,D,20200728,000000,76.5544,78.2727,76.5544,77.8047,6011370.5687389,0
+AEP.US,D,20200729,000000,78.0436,78.2825,76.9791,77.8598,3213509.1555275,0
+AEP.US,D,20200730,000000,77.5649,79.0246,77.0528,79.0246,2923741.0104706,0
+AEP.US,D,20200731,000000,78.7228,79.8523,78.191,79.7707,3046599.179993,0
+AEP.US,D,20200803,000000,79.5318,79.5318,77.9964,78.7514,2274710.865096,0
+AEP.US,D,20200804,000000,78.5311,79.6862,78.2088,78.54,2355472.5094515,0
+AEP.US,D,20200805,000000,78.8133,79.0728,77.5836,77.8864,2544258.8425788,0
+AEP.US,D,20200806,000000,77.1333,78.594,75.9941,78.3837,2519482.1178219,0
+AEP.US,D,20200807,000000,77.9935,80.679,77.9935,80.1698,2409677.1265116,0
+AEP.US,D,20200810,000000,80.4834,80.4834,79.1514,79.5584,2996678.4794984,0
+AEP.US,D,20200811,000000,78.8742,78.9381,76.7166,77.1058,6899270.5182532,0
+AEP.US,D,20200812,000000,77.5315,78.7907,77.5138,77.901,6046401.8361175,0
+AEP.US,D,20200813,000000,77.3644,77.7723,76.9398,77.4479,2224806.4416531,0
+AEP.US,D,20200814,000000,77.2435,77.5501,76.639,76.7904,3105512.9515963,0
+AEP.US,D,20200817,000000,77.0872,77.1275,75.1802,75.1979,3228563.3937929,0
+AEP.US,D,20200818,000000,75.3198,75.6009,74.1147,75.4947,3608894.0030086,0
+AEP.US,D,20200819,000000,75.5311,75.5646,74.6799,74.9118,2183347.7734528,0
+AEP.US,D,20200820,000000,74.6985,75.018,73.2919,73.513,2605757.613468,0
+AEP.US,D,20200821,000000,73.3185,73.7726,72.1979,73.2064,3338523.0170952,0
+AEP.US,D,20200824,000000,73.3656,74.9571,72.8829,74.7821,2722030.6982295,0
+AEP.US,D,20200825,000000,74.847,74.8598,73.4954,73.8473,1820133.5014998,0
+AEP.US,D,20200826,000000,73.1907,73.5406,72.3659,72.7729,2735069.6340214,0
+AEP.US,D,20200827,000000,72.9508,73.4669,72.3944,72.5508,2333081.3900961,0
+AEP.US,D,20200828,000000,72.5606,72.6165,71.5796,72.532,3126419.8072924,0
+AEP.US,D,20200831,000000,72.9017,74.2827,72.0042,72.9764,5365068.864169,0
+AEP.US,D,20200901,000000,72.7543,72.8004,71.556,72.0435,3426567.6248066,0
+AEP.US,D,20200902,000000,72.0337,74.5325,71.9423,74.3456,3458032.1832139,0
+AEP.US,D,20200903,000000,74.6711,75.2441,72.8849,73.6516,2408915.1570251,0
+AEP.US,D,20200904,000000,73.6428,73.9584,72.1251,73.1818,1847348.7320765,0
+AEP.US,D,20200908,000000,73.2064,73.4865,71.9029,73.114,1967913.8719295,0
+AEP.US,D,20200909,000000,73.5966,75.1055,73.3087,73.9761,2294868.9764102,0
+AEP.US,D,20200910,000000,73.5052,73.6812,72.3375,72.6894,2618512.7181694,0
+AEP.US,D,20200911,000000,72.653,73.3087,72.3187,73.2742,1970513.1136356,0
+AEP.US,D,20200914,000000,73.4295,74.9944,73.3273,74.3741,2138248.1322323,0
+AEP.US,D,20200915,000000,74.6248,75.3011,73.4954,74.0606,1801190.0651747,0
+AEP.US,D,20200916,000000,73.9122,74.9669,73.6989,74.4862,2281467.8762163,0
+AEP.US,D,20200917,000000,74.0704,74.1245,73.2398,74.097,1688104.2306148,0
+AEP.US,D,20200918,000000,73.9584,74.0134,72.6804,72.9311,3413902.04389,0
+AEP.US,D,20200921,000000,72.5222,73.634,72.014,73.4669,3386696.9864706,0
+AEP.US,D,20200922,000000,73.1052,74.6612,72.9852,73.921,1915976.8516456,0
+AEP.US,D,20200923,000000,73.9122,74.2159,73.0786,73.3017,3679223.0744887,0
+AEP.US,D,20200924,000000,73.2546,74.5865,72.7443,74.5137,3836351.559219,0
+AEP.US,D,20200925,000000,74.3456,74.8834,73.8837,74.6612,3513471.8215778,0
+AEP.US,D,20200928,000000,75.0416,75.4751,74.4862,74.6612,1844851.221944,0
+AEP.US,D,20200929,000000,74.9944,75.4997,74.5049,74.9571,1824371.6388571,0
+AEP.US,D,20200930,000000,75.4849,75.998,75.2077,75.6609,2803070.0697811,0
+AEP.US,D,20201001,000000,75.6255,75.998,75.2077,75.6609,2803070.0697811,0
+AEP.US,D,20201002,000000,76.5869,79.2527,76.114,78.9666,4233660.1507575,0
+AEP.US,D,20201005,000000,78.9195,80.8441,77.9935,80.5856,3669832.2329271,0
+AEP.US,D,20201006,000000,80.1885,83.0205,79.9466,81.8634,4720159.864842,0
+AEP.US,D,20201007,000000,82.2055,82.992,81.5499,82.0316,2438059.2182378,0
+AEP.US,D,20201008,000000,82.3265,83.1512,81.8095,82.7442,1756885.96486,0
+AEP.US,D,20201009,000000,83.2721,83.2721,81.9834,83.1512,2954004.1189932,0
+AEP.US,D,20201012,000000,83.0401,84.4782,82.3068,83.7626,2486390.8715524,0
+AEP.US,D,20201013,000000,83.2141,83.2819,81.8724,82.6047,3352013.6410739,0
+AEP.US,D,20201014,000000,82.8828,83.3635,82.012,82.7058,2466399.6000189,0
+AEP.US,D,20201015,000000,81.9834,83.8923,81.9834,82.8907,1809574.781473,0
+AEP.US,D,20201016,000000,83.0942,84.8822,82.7246,84.7239,2124343.4607489,0
+AEP.US,D,20201019,000000,84.6404,85.0474,84.1872,84.5028,2408531.6289925,0
+AEP.US,D,20201020,000000,85.0759,85.0759,83.335,83.9464,3939548.0675066,0
+AEP.US,D,20201021,000000,83.6967,84.5844,83.393,83.6879,2813382.5993996,0
+AEP.US,D,20201022,000000,83.4746,85.817,83.1226,85.355,3789288.4986276,0
+AEP.US,D,20201023,000000,85.3068,85.4562,84.7239,85.0562,3808518.8179903,0
+AEP.US,D,20201026,000000,84.6689,87.2148,84.6689,86.6417,4054555.6114922,0
+AEP.US,D,20201027,000000,86.1679,86.8354,85.1329,85.6597,2685225.2322069,0
+AEP.US,D,20201028,000000,85.2351,86.5012,83.4844,83.6132,3150236.1859943,0
+AEP.US,D,20201029,000000,83.3734,84.6875,82.2439,83.8156,2393398.0400997,0
+AEP.US,D,20201030,000000,83.8737,84.372,82.1623,83.2524,2608706.8117874,0
+AEP.US,D,20201102,000000,84.086,84.4654,83.103,84.4556,3425973.5124166,0
+AEP.US,D,20201103,000000,85.2528,85.2528,83.7341,84.1401,3118198.8788276,0
+AEP.US,D,20201104,000000,83.9179,85.2882,83.3075,83.4559,2594357.5733273,0
+AEP.US,D,20201105,000000,84.317,85.9369,83.854,83.9749,3254043.0837236,0
+AEP.US,D,20201106,000000,84.3446,85.0847,83.7527,84.1686,2317768.7536337,0
+AEP.US,D,20201109,000000,85.8672,87.9304,84.028,84.2433,3936875.5790673,0
+AEP.US,D,20201110,000000,84.0378,85.6253,83.4264,84.7387,2771884.2558856,0
+AEP.US,D,20201111,000000,85.1948,86.5995,84.6827,85.0739,2243756.9991884,0
+AEP.US,D,20201112,000000,84.3642,84.8223,82.9182,83.6614,1808061.0156575,0
+AEP.US,D,20201113,000000,84.0201,84.4389,83.2544,83.8805,2074632.327296,0
+AEP.US,D,20201116,000000,83.3183,83.8226,82.1397,83.2642,4501107.3712448,0
+AEP.US,D,20201117,000000,82.9742,83.2357,80.7252,80.9473,3270671.109433,0
+AEP.US,D,20201118,000000,81.4526,81.4614,78.4476,78.5223,3065959.71577,0
+AEP.US,D,20201119,000000,77.7762,78.1115,76.516,76.9544,4713379.4554598,0
+AEP.US,D,20201120,000000,76.3371,77.271,75.424,76.9919,6258536.582708,0
+AEP.US,D,20201123,000000,77.674,78.2421,76.9073,77.8499,4585372.6509961,0
+AEP.US,D,20201124,000000,78.4938,79.3028,77.7762,79.1672,3068510.1263209,0
+AEP.US,D,20201125,000000,79.4365,79.8326,78.6629,79.6802,2438992.096768,0
+AEP.US,D,20201127,000000,79.5859,79.7166,78.5263,79.2596,1237101.7145159,0
+AEP.US,D,20201130,000000,79.1672,79.5672,78.4103,79.2311,3733375.8084463,0
+AEP.US,D,20201201,000000,79.5496,80.5296,78.9706,79.5308,3602796.2124855,0
+AEP.US,D,20201202,000000,79.2035,80.2219,78.4752,80.1453,1991471.8524343,0
+AEP.US,D,20201203,000000,79.8857,79.9801,78.6059,79.0915,2775315.661864,0
+AEP.US,D,20201204,000000,78.9519,79.3618,77.1305,77.8313,3315136.9629498,0
+AEP.US,D,20201207,000000,77.327,78.5223,77.2809,78.252,2727541.4975729,0
+AEP.US,D,20201208,000000,78.0927,78.4801,77.1786,77.9256,2225207.2640532,0
+AEP.US,D,20201209,000000,77.9256,78.2609,77.3133,78.0279,2669765.0849628,0
+AEP.US,D,20201210,000000,78.4005,78.43,76.7303,76.982,2624662.3917952,0
+AEP.US,D,20201211,000000,76.5799,77.3546,76.4227,77.2425,2018983.1218904,0
+AEP.US,D,20201214,000000,78.2157,78.8398,76.6654,76.7303,2953242.1495067,0
+AEP.US,D,20201215,000000,77.1884,78.8015,76.6782,78.6717,2568855.5024504,0
+AEP.US,D,20201216,000000,78.6059,79.177,77.094,77.3103,2454072.7852425,0
+AEP.US,D,20201217,000000,77.7192,79.0865,77.674,78.2707,2769863.8668334,0
+AEP.US,D,20201218,000000,78.0731,78.9607,77.1137,77.7379,15384731.593978,0
+AEP.US,D,20201221,000000,77.1972,77.4902,75.4702,76.6468,3275167.6449873,0
+AEP.US,D,20201222,000000,76.4777,76.5799,75.5085,75.9744,3103052.0648303,0
+AEP.US,D,20201223,000000,76.4325,76.7854,75.3198,75.3286,2609086.2705571,0
+AEP.US,D,20201224,000000,75.4505,76.1425,75.0514,75.9922,812158.7583174,0
+AEP.US,D,20201228,000000,76.2929,76.4413,75.2932,75.8624,1732881.3827469,0
+AEP.US,D,20201229,000000,76.0207,76.7019,75.6304,75.769,1843975.3130951,0
+AEP.US,D,20201230,000000,75.6471,76.2536,75.6304,76.0777,1978160.2760252,0
+AEP.US,D,20201231,000000,76.0944,77.8038,76.001,77.7192,1905650.0796067,0
+AEP.US,D,20210104,000000,77.7762,77.8785,75.7916,76.1042,3463859.3677512,0
+AEP.US,D,20210105,000000,76.347,76.5751,75.5764,76.001,2370290.730466,0
+AEP.US,D,20210106,000000,75.713,77.2248,75.2461,76.6085,2907693.8720466,0
+AEP.US,D,20210107,000000,76.9544,76.9544,74.5452,74.5649,2961795.7402173,0
+AEP.US,D,20210108,000000,74.3594,74.6867,73.3706,73.9023,3278374.224188,0
+AEP.US,D,20210111,000000,73.8365,73.9397,72.6421,73.5238,2542025.8345378,0
+AEP.US,D,20210112,000000,72.6608,73.1366,71.7004,72.652,3345857.8635537,0
+AEP.US,D,20210113,000000,72.8564,73.2585,72.2313,72.942,7955323.603132,0
+AEP.US,D,20210114,000000,72.8564,73.7667,71.9974,73.5759,8617094.6107876,0
+AEP.US,D,20210115,000000,71.8312,75.3119,71.8312,75.1055,4562345.7093056,0
+AEP.US,D,20210119,000000,75.5538,75.7591,74.0881,75.3286,3017500.8979884,0
+AEP.US,D,20210120,000000,75.0131,75.6471,74.2661,75.3679,2773525.1861682,0
+AEP.US,D,20210121,000000,75.6009,76.1711,74.9473,75.5724,3457880.6031691,0
+AEP.US,D,20210122,000000,75.424,76.9633,75.3866,76.6085,4060092.8610447,0
+AEP.US,D,20210125,000000,76.1425,77.5619,75.9283,77.0852,2659152.447202,0
+AEP.US,D,20210126,000000,76.7205,77.0479,75.3866,76.3657,3358549.8946794,0
+AEP.US,D,20210127,000000,75.7867,77.1599,74.7506,75.0779,2708918.5157048,0
+AEP.US,D,20210128,000000,75.5538,76.7854,75.1438,75.191,2269660.9097811,0
+AEP.US,D,20210129,000000,74.8489,76.1809,74.4902,75.5183,3493922.0650738,0
+AEP.US,D,20210201,000000,75.6943,76.3018,74.6769,75.769,2037473.8527129,0
+AEP.US,D,20210202,000000,75.8987,77.4952,75.4328,76.638,2769123.2609774,0
+AEP.US,D,20210203,000000,76.6281,77.0017,75.7867,75.8624,2317399.4680215,0
+AEP.US,D,20210204,000000,75.9185,76.7776,75.6943,76.7303,1910576.9397174,0
+AEP.US,D,20210205,000000,76.9919,77.3005,76.5446,76.7107,1698048.4919369,0
+AEP.US,D,20210208,000000,76.8797,76.8975,75.0416,75.5812,2193563.6580765,0
+AEP.US,D,20210209,000000,75.5812,75.7936,74.4145,75.2048,2280610.2790506,0
+AEP.US,D,20210210,000000,75.3463,75.7799,74.8293,75.3659,2937853.2143641,0
+AEP.US,D,20210211,000000,75.4879,75.5812,74.1982,74.3673,2425041.6460764,0
+AEP.US,D,20210212,000000,74.329,74.7251,73.6408,74.0468,2036031.2989988,0
+AEP.US,D,20210216,000000,74.0055,74.2159,73.3882,73.6506,2370695.622129,0
+AEP.US,D,20210217,000000,73.9338,74.7438,73.6802,73.9338,2284657.1610495,0
+AEP.US,D,20210218,000000,73.9525,76.0049,73.9525,75.8083,3681773.4850395,0
+AEP.US,D,20210219,000000,75.4781,75.8083,74.1501,74.4892,3883934.4681517,0
+AEP.US,D,20210222,000000,74.2926,74.4704,71.0428,72.3129,3876600.6390089,0
+AEP.US,D,20210223,000000,72.8034,74.1313,72.4741,73.5573,3885703.5802171,0
+AEP.US,D,20210224,000000,73.632,73.7077,72.3895,72.6245,3723677.7375323,0
+AEP.US,D,20210225,000000,73.5278,73.5278,71.3387,71.8696,4547813.3540129,0
+AEP.US,D,20210226,000000,72.0603,72.8417,70.459,70.5042,4705775.0203312,0
+AEP.US,D,20210301,000000,71.0428,73.0953,71.0242,72.2578,3281938.8985279,0
+AEP.US,D,20210302,000000,72.3964,72.6716,71.4852,72.012,4089299.9958331,0
+AEP.US,D,20210303,000000,71.8057,72.0219,70.6084,71.8892,3117754.3118508,0
+AEP.US,D,20210304,000000,71.899,73.5849,71.7663,72.766,4355323.9916055,0
+AEP.US,D,20210305,000000,72.9999,74.6877,72.766,74.3201,4440727.6476656,0
+AEP.US,D,20210308,000000,74.2581,76.2605,74.1313,75.8182,3413932.5633622,0
+AEP.US,D,20210309,000000,76.1769,76.4669,75.6481,75.9213,3045856.5395055,0
+AEP.US,D,20210310,000000,76.5151,76.8444,75.7238,76.4866,3735606.7818559,0
+AEP.US,D,20210311,000000,76.4571,77.0616,75.3365,75.3561,3322796.3331282,0
+AEP.US,D,20210312,000000,75.7513,76.7411,75.0642,76.3342,2800442.3432343,0
+AEP.US,D,20210315,000000,76.3539,77.5511,76.3441,77.504,3407265.0760266,0
+AEP.US,D,20210316,000000,77.0518,78.6992,77.0518,78.6541,5418840.1047254,0
+AEP.US,D,20210317,000000,78.5311,78.8506,77.212,77.3526,3221904.0449832,0
+AEP.US,D,20210318,000000,77.504,77.8902,76.52,77.8057,2494690.133329,0
+AEP.US,D,20210319,000000,78.0594,79.2556,77.212,78.8123,10112515.171689,0
+AEP.US,D,20210322,000000,79.2654,79.4513,78.31,78.7749,3030238.7083222,0
+AEP.US,D,20210323,000000,79.1239,80.217,78.6541,79.7265,2815436.5598712,0
+AEP.US,D,20210324,000000,79.3215,80.5118,78.9351,80.0558,3073606.8781596,0
+AEP.US,D,20210325,000000,80.5649,80.8569,79.4434,79.8022,3592031.9946799,0
+AEP.US,D,20210326,000000,79.5486,80.105,78.8221,80.0558,3264010.7433076,0
+AEP.US,D,20210329,000000,79.6704,81.1263,79.3687,80.8569,2802480.026654,0
+AEP.US,D,20210330,000000,80.5561,80.5561,78.8418,79.81,2578044.9154962,0
+AEP.US,D,20210331,000000,79.6173,80.1501,79.2468,79.7835,3450986.2544244,0
+AEP.US,D,20210401,000000,79.9722,80.6121,79.407,80.5739,2314314.9667091,0
+AEP.US,D,20210405,000000,80.273,81.6855,80.2082,81.2805,1807206.470439,0
+AEP.US,D,20210406,000000,81.3749,81.7809,80.6869,81.7328,1840089.1669825,0
+AEP.US,D,20210407,000000,81.8742,82.1003,81.2805,81.6581,1999153.603559,0
+AEP.US,D,20210408,000000,81.7809,81.9401,81.0063,81.0732,2988288.6766213,0
+AEP.US,D,20210409,000000,81.0732,81.6679,80.8373,80.905,3134812.6621167,0
+AEP.US,D,20210412,000000,81.0446,81.6855,80.7488,81.0083,3529676.6439409,0
+AEP.US,D,20210413,000000,80.734,81.8842,80.0656,81.6855,2612198.2393944,0
+AEP.US,D,20210414,000000,81.3857,82.0355,80.9896,82.0158,2721388.772,0
+AEP.US,D,20210415,000000,82.1289,82.816,81.7897,82.7078,3189478.1232053,0
+AEP.US,D,20210416,000000,83.0706,83.739,82.6754,83.4097,2524947.1379572,0
+AEP.US,D,20210419,000000,83.4097,83.8334,82.9576,83.505,2922660.6211586,0
+AEP.US,D,20210420,000000,83.8334,85.3609,83.5503,84.9088,3538800.9487794,0
+AEP.US,D,20210421,000000,84.606,85.1987,83.8717,84.1637,2826771.4918048,0
+AEP.US,D,20210422,000000,82.5526,83.9847,82.3501,82.8444,2925718.6722618,0
+AEP.US,D,20210423,000000,83.2692,83.2692,82.2882,82.6095,3330253.257475,0
+AEP.US,D,20210426,000000,82.9389,82.9389,81.9873,82.5152,1851025.3111475,0
+AEP.US,D,20210427,000000,82.2704,82.8062,82.0256,82.1387,2307316.8517592,0
+AEP.US,D,20210428,000000,82.3461,82.5152,81.3464,81.6954,5211187.6512689,0
+AEP.US,D,20210429,000000,81.5725,83.0145,81.5361,82.9762,2752778.0490427,0
+AEP.US,D,20210430,000000,83.1276,83.6456,82.4582,83.5601,2991596.9873957,0
+AEP.US,D,20210503,000000,83.9002,84.3042,83.3241,83.5326,2198588.1804979,0
+AEP.US,D,20210504,000000,83.2878,83.8913,82.6371,83.2494,2916377.6791714,0
+AEP.US,D,20210505,000000,83.1659,83.1728,81.6679,82.3923,2023803.1638488,0
+AEP.US,D,20210506,000000,82.6184,83.3006,82.0905,83.0047,1745569.3446096,0
+AEP.US,D,20210507,000000,82.7098,83.6417,82.5398,82.8238,2755074.1306595,0
+AEP.US,D,20210510,000000,83.1669,83.8894,82.9379,83.1757,4518015.1587817,0
+AEP.US,D,20210511,000000,83.1954,83.6879,81.5331,82.0827,6404802.1700064,0
+AEP.US,D,20210512,000000,81.9687,82.292,80.6013,80.7252,3897329.4644512,0
+AEP.US,D,20210513,000000,80.7439,82.7481,80.4578,82.1869,3185263.38411,0
+AEP.US,D,20210514,000000,82.5682,83.0814,82.2832,82.4159,2309365.7256521,0
+AEP.US,D,20210517,000000,82.1406,82.5486,80.8874,81.1714,4545368.7442987,0
+AEP.US,D,20210518,000000,81.5794,81.7602,80.8874,81.4556,3295940.2150063,0
+AEP.US,D,20210519,000000,81.3042,81.7701,80.5306,81.6178,2630603.515695,0
+AEP.US,D,20210520,000000,81.5607,82.6155,81.4093,81.9411,2312467.521332,0
+AEP.US,D,20210521,000000,82.2734,82.5201,81.8842,82.3107,2122180.6474936,0
+AEP.US,D,20210524,000000,82.7,82.7579,82.1122,82.2351,1632961.6484459,0
+AEP.US,D,20210525,000000,82.3107,82.4248,81.312,81.6276,1943012.017337,0
+AEP.US,D,20210526,000000,81.7887,81.8842,81.2855,81.4556,2090419.0328914,0
+AEP.US,D,20210527,000000,81.6178,81.6561,81.2,81.2659,2581965.6503438,0
+AEP.US,D,20210528,000000,81.6934,82.0925,81.5135,81.6934,2420335.5434805,0
+AEP.US,D,20210601,000000,81.8556,81.9411,80.7252,80.8383,2249830.3741339,0
+AEP.US,D,20210602,000000,80.9817,81.6472,80.6692,81.3612,1913516.9821952,0
+AEP.US,D,20210603,000000,80.8579,82.0827,80.7153,81.6561,5714131.2569146,0
+AEP.US,D,20210604,000000,81.6659,81.9687,81.3336,81.7219,2089471.911941,0
+AEP.US,D,20210607,000000,81.9785,81.9785,81.2196,81.3799,2322591.8475394,0
+AEP.US,D,20210608,000000,81.5135,81.5135,77.8372,78.8153,7253124.4681168,0
+AEP.US,D,20210609,000000,79.2232,80.4972,78.9205,80.2219,3449865.172483,0
+AEP.US,D,20210610,000000,80.5915,80.7871,80.0213,80.4873,2512395.4964031,0
+AEP.US,D,20210611,000000,80.4028,80.8677,80.1747,80.5168,3510937.6880787,0
+AEP.US,D,20210614,000000,80.4873,80.9248,80.4215,80.8677,2035634.5458617,0
+AEP.US,D,20210615,000000,81.1243,81.2805,80.6249,80.9719,2357199.9115716,0
+AEP.US,D,20210616,000000,81.3799,81.6659,80.0312,80.1747,2808960.3278941,0
+AEP.US,D,20210617,000000,80.1078,80.9248,79.7756,80.1649,2694828.6927574,0
+AEP.US,D,20210618,000000,79.9654,80.0597,78.0643,78.2265,4717014.3245855,0
+AEP.US,D,20210621,000000,78.3975,79.2851,78.0082,79.0246,2559527.7344646,0
+AEP.US,D,20210622,000000,79.3293,79.7078,79.0148,79.0905,2799584.7460686,0
+AEP.US,D,20210623,000000,78.9676,79.3008,78.2461,78.5115,2815019.4604193,0
+AEP.US,D,20210624,000000,78.3689,79.0345,78.0279,78.7012,2836388.1774597,0
+AEP.US,D,20210625,000000,78.7012,80.7055,78.4634,80.5256,3641032.0244333,0
+AEP.US,D,20210628,000000,80.5915,81.2569,80.3536,80.6495,2815375.520927,0
+AEP.US,D,20210629,000000,80.5423,81.1803,79.4611,79.7275,2898857.4675613,0
+AEP.US,D,20210630,000000,79.8032,80.4873,79.6233,80.3536,2829200.8417829,0
+AEP.US,D,20210701,000000,80.4873,81.3336,80.2298,80.9915,2334267.5802446,0
+AEP.US,D,20210702,000000,81.2953,81.2953,80.5915,80.9326,2618227.8697632,0
+AEP.US,D,20210706,000000,80.906,81.1007,79.807,80.9719,1961581.0814712,0
+AEP.US,D,20210707,000000,81.0761,81.3897,80.5915,81.3336,2260302.6223232,0
+AEP.US,D,20210708,000000,81.4192,81.7986,80.8383,81.0378,2626793.6682626,0
+AEP.US,D,20210709,000000,80.8284,81.2285,80.2219,81.1155,2234770.0319741,0
+AEP.US,D,20210712,000000,81.0662,81.1852,80.5355,81.1341,1738776.7274386,0
+AEP.US,D,20210713,000000,81.0378,81.428,80.563,80.9719,2175913.2300521,0
+AEP.US,D,20210714,000000,81.314,82.2163,80.5719,81.8644,2270471.7104229,0
+AEP.US,D,20210715,000000,81.6374,82.8907,81.2383,82.814,2802722.1477992,0
+AEP.US,D,20210716,000000,82.6538,83.7125,82.5015,83.109,2315126.7846666,0
+AEP.US,D,20210719,000000,83.2053,83.6516,80.7439,81.4752,4112162.1323743,0
+AEP.US,D,20210720,000000,81.9598,82.4729,81.37,81.4467,3232034.4750851,0
+AEP.US,D,20210721,000000,81.3238,81.7416,80.3732,80.4775,3130277.4685643,0
+AEP.US,D,20210722,000000,80.3732,82.8042,80.3732,80.6298,3129053.6377336,0
+AEP.US,D,20210723,000000,80.5256,81.7849,80.4401,81.6747,3546054.4099791,0
+AEP.US,D,20210726,000000,81.4192,83.4225,81.1243,83.2907,4620957.3381352,0
+AEP.US,D,20210727,000000,83.1571,85.2705,82.9477,84.9146,3734022.8212545,0
+AEP.US,D,20210728,000000,85.0729,85.3128,83.8403,84.5352,3091582.8472195,0
+AEP.US,D,20210729,000000,84.486,85.0296,84.3819,84.6767,2053415.1903003,0
+AEP.US,D,20210730,000000,84.7043,85.4268,83.4893,83.7075,3791528.6278788,0
+AEP.US,D,20210802,000000,83.8304,84.4301,83.2711,83.9169,2431035.6703946,0
+AEP.US,D,20210803,000000,84.2777,85.1427,83.8118,84.6296,2256534.484836,0
+AEP.US,D,20210804,000000,84.5431,84.5627,83.5552,84.3819,3687269.0246469,0
+AEP.US,D,20210805,000000,84.5431,85.2842,83.9641,85.1692,3129372.0575591,0
+AEP.US,D,20210806,000000,84.951,85.4838,84.6296,84.8665,2217962.9586952,0
+AEP.US,D,20210809,000000,85.0385,85.2311,84.4211,85.0208,1903649.0195534,0
+AEP.US,D,20210810,000000,84.9431,85.4612,84.5401,85.011,2577437.5780016,0
+AEP.US,D,20210811,000000,85.4416,85.8917,85.011,85.413,3722632.9542712,0
+AEP.US,D,20210812,000000,85.5939,85.7088,85.0768,85.2017,1867890.3714234,0
+AEP.US,D,20210813,000000,85.8682,86.1119,85.2508,85.9113,4353280.2042913,0
+AEP.US,D,20210816,000000,86.0755,87.4143,85.9015,86.4953,2015198.7073514,0
+AEP.US,D,20210817,000000,86.2368,86.7833,86.1119,86.7243,2171106.4131982,0
+AEP.US,D,20210818,000000,86.5041,86.7735,85.7384,85.9684,3547774.6908891,0
+AEP.US,D,20210819,000000,86.6191,87.3279,86.2269,86.5916,2821694.068965,0
+AEP.US,D,20210820,000000,86.1601,87.6346,85.9203,87.2424,2798954.0103121,0
+AEP.US,D,20210823,000000,87.4822,87.5107,86.0264,86.3223,3188050.8292273,0
+AEP.US,D,20210824,000000,86.2368,86.2368,84.9619,85.47,1764688.7765572,0
+AEP.US,D,20210825,000000,85.47,85.8239,84.7996,85.5664,2876154.0322749,0
+AEP.US,D,20210826,000000,85.5182,85.6431,84.9815,85.4887,1698445.245074,0
+AEP.US,D,20210827,000000,85.5565,86.0166,85.3462,85.528,1920995.2701726,0
+AEP.US,D,20210830,000000,85.4514,86.164,85.2587,85.8436,2319751.5020037,0
+AEP.US,D,20210831,000000,85.7679,86.3026,85.47,85.7954,2018464.2908649,0
+AEP.US,D,20210901,000000,86.2073,86.9937,85.7482,86.687,2643773.6852168,0
+AEP.US,D,20210902,000000,86.6486,87.1647,86.4953,87.0988,1578590.1916051,0
+AEP.US,D,20210903,000000,86.6772,87.2522,86.4667,86.5995,1469439.3343131,0
+AEP.US,D,20210907,000000,86.4667,86.4667,84.9333,85.1634,2054417.2463005,0
+AEP.US,D,20210908,000000,85.2508,87.2226,85.0483,86.859,3182164.6403773,0
+AEP.US,D,20210909,000000,86.679,87.0035,86.4766,86.5916,1538807.0424224,0
+AEP.US,D,20210910,000000,86.5523,86.6289,85.011,85.0867,2158937.2823609,0
+AEP.US,D,20210913,000000,85.7954,85.987,84.0712,84.5981,2514099.5002613,0
+AEP.US,D,20210914,000000,85.182,85.182,83.8363,84.1293,1966933.1795597,0
+AEP.US,D,20210915,000000,83.8127,84.3976,83.564,83.6506,2678633.0262359,0
+AEP.US,D,20210916,000000,83.3724,83.914,82.1839,82.3569,3811063.1246468,0
+AEP.US,D,20210917,000000,82.3569,82.5005,80.0293,80.5561,7239751.8527635,0
+AEP.US,D,20210920,000000,80.5522,80.738,78.7937,79.7904,5055854.7288131,0
+AEP.US,D,20210921,000000,79.9329,80.4794,79.4739,79.4925,3411690.3994794,0
+AEP.US,D,20210922,000000,79.7717,79.9368,78.9755,79.234,2428661.2554661,0
+AEP.US,D,20210923,000000,79.119,79.808,78.6786,78.8418,2678153.8705241,0
+AEP.US,D,20210924,000000,78.7937,79.292,78.3817,78.5922,2638462.2797576,0
+AEP.US,D,20210927,000000,78.5263,79.349,77.8451,77.9325,2833187.7021534,0
+AEP.US,D,20210928,000000,78.1881,78.3238,77.501,77.8549,3637008.5406963,0
+AEP.US,D,20210929,000000,77.903,79.234,77.6534,78.7072,2272856.2985087,0
+AEP.US,D,20210930,000000,78.6786,78.9333,77.7015,77.7596,3064788.7853576,0
+AEP.US,D,20211001,000000,78.3434,78.6118,77.4715,77.9503,3321469.7534081,0
+AEP.US,D,20211004,000000,77.9129,79.8278,77.8736,79.5416,3518671.3223058,0
+AEP.US,D,20211005,000000,79.4739,79.8474,79.1859,79.522,2700829.8382856,0
+AEP.US,D,20211006,000000,79.3391,81.1027,79.0335,80.9975,2816486.429711,0
+AEP.US,D,20211007,000000,81.2452,81.6581,80.4225,80.5945,2363311.9445152,0
+AEP.US,D,20211008,000000,80.5649,80.5747,79.9624,80.0577,1961991.0597129,0
+AEP.US,D,20211011,000000,80.0007,80.0577,78.7563,79.0335,2318800.3117903,0
+AEP.US,D,20211012,000000,79.0807,79.4444,78.6786,79.0719,3026304.7483701,0
+AEP.US,D,20211013,000000,79.2536,80.0007,78.4014,79.9428,2225022.1125892,0
+AEP.US,D,20211014,000000,80.3742,80.7193,79.9988,80.509,2351258.7876718,0
+AEP.US,D,20211015,000000,80.4598,80.8431,79.7029,79.9722,1930357.6268935,0
+AEP.US,D,20211018,000000,79.7422,79.7992,78.8713,79.4925,2090027.366333,0
+AEP.US,D,20211019,000000,79.9044,80.4499,79.6832,80.2691,2321796.3066336,0
+AEP.US,D,20211020,000000,80.6524,81.7248,80.5747,81.3228,2433480.2801089,0
+AEP.US,D,20211021,000000,81.2176,81.7003,81.023,81.6098,1813050.9493439,0
+AEP.US,D,20211022,000000,81.9165,82.2281,81.5617,81.9736,1848592.9092221,0
+AEP.US,D,20211025,000000,81.9637,82.0502,81.0161,81.1027,1893878.7192222,0
+AEP.US,D,20211026,000000,81.2383,81.7446,80.8431,80.8628,2953136.3486701,0
+AEP.US,D,20211027,000000,82.125,82.125,80.5374,80.7478,3934391.2940393,0
+AEP.US,D,20211028,000000,80.7478,81.4192,80.0007,81.14,2634828.4279477,0
+AEP.US,D,20211029,000000,81.14,81.6581,80.5847,81.14,3025059.5539089,0
+AEP.US,D,20211101,000000,81.1351,81.7248,80.8529,81.544,2171029.0972023,0
+AEP.US,D,20211102,000000,81.6197,81.9353,80.7576,81.7052,2162501.9567008,0
+AEP.US,D,20211103,000000,81.7052,82.2517,80.8048,81.3504,2158847.7585762,0
+AEP.US,D,20211104,000000,81.3504,81.6098,79.3107,80.3546,2808579.8518087,0
+AEP.US,D,20211105,000000,80.796,81.9627,80.6524,81.4556,2025467.4923934,0
+AEP.US,D,20211108,000000,81.5705,81.6,80.0293,80.3644,4337859.7323609,0
+AEP.US,D,20211109,000000,80.6259,81.1577,80.2101,80.2877,3379315.3434883,0
+AEP.US,D,20211110,000000,80.7812,81.5223,80.7125,81.3897,4380065.1103117,0
+AEP.US,D,20211111,000000,81.3897,81.3897,79.3982,79.8719,2981575.4100776,0
+AEP.US,D,20211112,000000,79.7068,79.8464,79.1849,79.3018,2131640.6665252,0
+AEP.US,D,20211115,000000,79.524,80.1521,79.0984,80.1325,2171063.6859372,0
+AEP.US,D,20211116,000000,80.1521,80.4234,79.6685,79.8228,1945651.9516726,0
+AEP.US,D,20211117,000000,79.6784,80.5492,79.3952,80.4804,2220545.9233496,0
+AEP.US,D,20211118,000000,80.4706,80.5964,79.7559,80.0744,2195781.4063815,0
+AEP.US,D,20211119,000000,80.2711,80.906,79.8907,80.6161,2562734.3136653,0
+AEP.US,D,20211122,000000,80.5492,82.2399,80.2101,81.5057,3118297.5584541,0
+AEP.US,D,20211123,000000,81.6511,82.0561,80.8186,81.5155,2240289.9871592,0
+AEP.US,D,20211124,000000,81.9499,81.9499,80.9257,81.0417,2626286.0277103,0
+AEP.US,D,20211126,000000,80.7517,81.1675,79.5614,79.813,1692910.030153,0
+AEP.US,D,20211129,000000,79.9683,80.9837,79.4601,80.5492,2998592.0503982,0
+AEP.US,D,20211130,000000,80.4509,80.4509,78.0053,78.3631,4263963.9519096,0
+AEP.US,D,20211201,000000,78.8664,79.7943,77.5609,77.619,3614153.5253652,0
+AEP.US,D,20211202,000000,78.1802,79.4749,77.8215,78.6147,3560415.8562281,0
+AEP.US,D,20211203,000000,79.2724,79.8297,78.3434,79.6105,2905443.569638,0
+AEP.US,D,20211206,000000,80.217,81.8634,80.0942,80.7223,3997222.748543,0
+AEP.US,D,20211207,000000,80.4323,81.2344,79.93,81.1282,3725456.0054393,0
+AEP.US,D,20211208,000000,81.0171,81.777,80.6927,81.2344,2423464.8066853,0
+AEP.US,D,20211209,000000,81.1862,81.3316,80.4037,80.7517,2525101.7699491,0
+AEP.US,D,20211210,000000,81.3218,81.4566,80.8186,81.2058,2022957.774472,0
+AEP.US,D,20211213,000000,81.1381,82.6469,81.1183,82.1633,3790404.4939902,0
+AEP.US,D,20211214,000000,82.415,82.7138,81.7868,82.3078,2421393.5518462,0
+AEP.US,D,20211215,000000,82.5015,84.5224,82.4051,84.3386,4028017.9131957,0
+AEP.US,D,20211216,000000,84.2511,85.4602,84.1361,85.0827,3642320.9634711,0
+AEP.US,D,20211217,000000,84.6865,85.3147,83.5365,83.6712,5523209.5780569,0
+AEP.US,D,20211220,000000,83.1777,84.4301,82.704,84.3386,3464429.0645635,0
+AEP.US,D,20211221,000000,84.7348,84.8507,83.4107,83.8747,2909958.4168755,0
+AEP.US,D,20211222,000000,83.4392,84.1597,83.3615,83.7488,1837395.3149129,0
+AEP.US,D,20211223,000000,83.6525,84.1017,83.4677,83.6525,1606345.6168378,0
+AEP.US,D,20211227,000000,83.6328,84.2944,83.4107,84.1932,1664986.7478237,0
+AEP.US,D,20211228,000000,84.3582,85.3727,84.3582,85.2862,1559369.0280839,0
+AEP.US,D,20211229,000000,85.4406,85.7404,85.179,85.6441,1211104.2108755,0
+AEP.US,D,20211230,000000,85.701,85.817,85.0729,85.7502,1333087.4888647,0
+AEP.US,D,20211231,000000,85.701,86.2624,85.3727,86.0215,1572966.470215,0
+AEP.US,D,20220103,000000,85.6922,85.8268,84.6286,85.6725,2753064.9320803,0
+AEP.US,D,20220104,000000,85.5664,86.9582,85.5664,85.7108,2429798.6144593,0
+AEP.US,D,20220105,000000,85.7206,87.2964,85.7206,86.5041,3457999.6291103,0
+AEP.US,D,20220106,000000,86.5336,87.3161,85.9625,86.224,3409283.4304474,0
+AEP.US,D,20220107,000000,86.0391,88.2449,85.6243,87.7898,3216258.9599627,0
+AEP.US,D,20220110,000000,87.897,88.3993,87.3456,87.4998,3316558.1530333,0
+AEP.US,D,20220111,000000,87.2777,87.6257,86.224,86.7941,2308114.4272965,0
+AEP.US,D,20220112,000000,86.7263,87.4075,86.0116,87.2964,2321256.1119776,0
+AEP.US,D,20220113,000000,87.2679,88.5438,86.9298,87.8479,3038383.3381068,0
+AEP.US,D,20220114,000000,88.1093,88.2823,87.2865,87.9639,4228644.7841776,0
+AEP.US,D,20220118,000000,87.5097,87.8095,86.2436,87.3259,2646680.1562753,0
+AEP.US,D,20220119,000000,87.4517,88.0504,86.6682,87.3063,2621902.4142026,0
+AEP.US,D,20220120,000000,87.4615,88.0081,86.8423,86.9386,2442587.29058,0
+AEP.US,D,20220121,000000,87.6532,88.6214,86.7557,86.9877,4106140.6405313,0
+AEP.US,D,20220124,000000,87.4035,88.1575,84.1882,86.165,4941556.2538957,0
+AEP.US,D,20220125,000000,85.3442,86.688,85.1299,86.0116,2935193.9510295,0
+AEP.US,D,20220126,000000,85.817,86.8226,85.3923,85.8858,3683686.0386237,0
+AEP.US,D,20220127,000000,86.1276,87.5196,86.049,86.4363,3350829.4855569,0
+AEP.US,D,20220128,000000,86.1945,87.2964,85.5369,87.1431,4613758.8119853,0
+AEP.US,D,20220131,000000,86.3783,87.49,86.1562,87.4035,6111583.289972,0
+AEP.US,D,20220201,000000,86.9298,87.1431,84.9952,85.4209,4982188.8617182,0
+AEP.US,D,20220202,000000,85.5083,87.0074,84.8999,86.9013,3639396.1807294,0
+AEP.US,D,20220203,000000,87.0173,87.5972,86.6398,87.2001,2616534.0390623,0
+AEP.US,D,20220204,000000,86.3105,87.2964,85.4887,86.2141,3557510.4024852,0
+AEP.US,D,20220207,000000,85.8357,87.3839,85.8357,86.8324,3114617.927436,0
+AEP.US,D,20220208,000000,87.0792,87.5382,86.7361,87.2099,2498114.4180972,0
+AEP.US,D,20220209,000000,87.7948,87.893,86.859,87.1705,2900342.7485363,0
+AEP.US,D,20220210,000000,86.401,86.8,85.0356,85.2301,3142727.3785449,0
+AEP.US,D,20220211,000000,85.3963,86.4589,85.357,85.4838,3425143.3827759,0
+AEP.US,D,20220214,000000,85.7571,85.874,83.3183,84.0496,2726637.1038834,0
+AEP.US,D,20220215,000000,84.2649,84.6649,82.8553,83.3281,3887365.8741301,0
+AEP.US,D,20220216,000000,83.5139,83.8058,82.2852,83.2986,2689327.0492556,0
+AEP.US,D,20220217,000000,82.9674,83.7577,82.119,83.3772,3234934.8422492,0
+AEP.US,D,20220218,000000,83.1954,84.2354,82.9093,83.5915,4008627.8752624,0
+AEP.US,D,20220222,000000,83.5915,84.5087,83.0451,83.8649,2544111.3317971,0
+AEP.US,D,20220223,000000,83.8649,84.0496,82.3431,82.5476,3707237.9152342,0
+AEP.US,D,20220224,000000,85.0159,85.0542,82.7727,84.4202,6748791.2091753,0
+AEP.US,D,20220225,000000,85.0356,87.3564,84.7524,87.2492,4176889.8634104,0
+AEP.US,D,20220228,000000,86.5464,88.6441,86.2544,88.4091,5687869.2511829,0
+AEP.US,D,20220301,000000,88.1171,89.4138,87.4439,87.9805,4114782.737711,0
+AEP.US,D,20220302,000000,87.6778,89.2289,87.6778,88.9852,3226250.0178086,0
+AEP.US,D,20220303,000000,89.1602,92.3499,89.1602,91.6569,4279417.9952593,0
+AEP.US,D,20220304,000000,91.3551,94.0081,90.789,93.9492,4793765.7103086,0
+AEP.US,D,20220307,000000,93.6366,95.7244,92.7981,94.8565,4215527.5150741,0
+AEP.US,D,20220308,000000,95.1582,95.6557,92.8227,92.8955,3783485.7296678,0
+AEP.US,D,20220309,000000,93.5294,93.5294,91.8722,92.6615,3082441.2480134,0
+AEP.US,D,20220310,000000,92.2712,93.8421,91.6667,93.6179,2971391.0622418,0
+AEP.US,D,20220311,000000,93.9688,94.4319,92.8571,93.1785,2312089.0798781,0
+AEP.US,D,20220314,000000,93.0419,93.9688,92.2034,92.3981,3023107.325011,0
+AEP.US,D,20220315,000000,93.1785,93.7831,92.5151,93.7349,3767024.5437392,0
+AEP.US,D,20220316,000000,93.5492,93.6278,91.0818,92.7204,2952993.9244671,0
+AEP.US,D,20220317,000000,92.867,93.5983,92.4128,92.5937,2936181.7646094,0
+AEP.US,D,20220318,000000,92.5937,92.984,91.0818,91.7454,5863961.5185529,0
+AEP.US,D,20220321,000000,91.6765,93.0419,91.6382,92.3499,2487442.7760237,0
+AEP.US,D,20220322,000000,92.3892,93.2375,91.9597,92.8955,3746492.060234,0
+AEP.US,D,20220323,000000,92.8472,94.0908,92.691,93.6366,3065287.2700683,0
+AEP.US,D,20220324,000000,93.9099,94.7877,93.2955,94.0564,3113653.512118,0
+AEP.US,D,20220325,000000,93.9688,94.9833,93.9688,94.4466,2083724.078031,0
+AEP.US,D,20220328,000000,94.3876,95.2074,93.5983,95.1976,2528030.6219538,0
+AEP.US,D,20220329,000000,95.0512,96.3683,94.944,96.2514,3017642.3048757,0
+AEP.US,D,20220330,000000,96.2514,96.9827,95.7441,96.963,2218946.7030122,0
+AEP.US,D,20220331,000000,97.3434,98.18,97.0603,97.3041,3763741.6658582,0
+AEP.US,D,20220401,000000,97.3434,99.1037,96.3389,99.0056,2634261.7830826,0
+AEP.US,D,20220404,000000,98.3569,98.5928,96.7192,98.1603,2646271.1953493,0
+AEP.US,D,20220405,000000,98.1505,100.166,98.1505,98.8091,2291957.418773,0
+AEP.US,D,20220406,000000,98.986,102.22,98.7697,101.905,3449975.0425826,0
+AEP.US,D,20220407,000000,101.788,101.846,99.9983,100.815,3308080.8610029,0
+AEP.US,D,20220408,000000,101.021,101.562,100.166,100.441,2235694.7719784,0
+AEP.US,D,20220411,000000,100.697,101.168,98.6419,98.8975,3713044.7534568,0
+AEP.US,D,20220412,000000,98.9663,100.48,98.524,99.7823,2557123.8173798,0
+AEP.US,D,20220413,000000,100.096,100.303,98.7894,99.7229,1781378.8585265,0
+AEP.US,D,20220414,000000,100.195,100.224,99.3494,99.5168,2243727.4970321,0
+AEP.US,D,20220418,000000,99.6843,100.028,98.5928,99.1433,1864326.7143992,0
+AEP.US,D,20220419,000000,99.3009,100.106,99.0253,99.9002,1940072.9921749,0
+AEP.US,D,20220420,000000,100.441,100.785,99.7328,100.294,2394290.2260004,0
+AEP.US,D,20220421,000000,100.008,100.952,99.4287,99.5951,3080768.7809429,0
+AEP.US,D,20220422,000000,99.4772,99.6248,97.6452,97.772,2487965.6763122,0
+AEP.US,D,20220425,000000,98.003,98.5437,96.0951,98.0129,3219672.0542579,0
+AEP.US,D,20220426,000000,97.7818,99.0154,96.7487,96.7871,2102811.9731907,0
+AEP.US,D,20220427,000000,96.9925,98.4061,95.7726,97.0702,3523065.1089708,0
+AEP.US,D,20220428,000000,97.5872,100.224,96.0164,99.9002,4473118.9807086,0
+AEP.US,D,20220429,000000,99.4088,99.713,96.3772,96.6602,3680295.3252747,0
+AEP.US,D,20220502,000000,97.0112,97.8949,94.5931,95.7048,2720367.3870007,0
+AEP.US,D,20220503,000000,96.3093,97.6648,95.6459,96.1432,2917097.9387127,0
+AEP.US,D,20220504,000000,96.5236,98.4159,96.153,98.2291,3063578.1796314,0
+AEP.US,D,20220505,000000,97.6747,98.5633,96.2798,97.197,2748314.0675919,0
+AEP.US,D,20220506,000000,97.0309,97.6304,96.2219,97.1871,3374413.9162709,0
+AEP.US,D,20220509,000000,97.2166,99.0253,96.1354,97.9931,3225216.4250206,0
+AEP.US,D,20220510,000000,98.5535,99.8804,96.2926,97.3936,3229560.3632145,0
+AEP.US,D,20220511,000000,97.2461,99.5753,97.0986,98.0816,3389124.3018174,0
+AEP.US,D,20220512,000000,97.8064,98.5437,95.5259,96.8529,2955758.9886382,0
+AEP.US,D,20220513,000000,97.0692,98.1209,96.2239,97.9931,2309782.8251039,0
+AEP.US,D,20220516,000000,98.1603,98.5731,97.3051,97.6983,2179444.3329727,0
+AEP.US,D,20220517,000000,97.9735,98.7402,96.3811,98.6911,2564912.3866566,0
+AEP.US,D,20220518,000000,99.1532,99.8121,97.8654,98.18,3642917.1104926,0
+AEP.US,D,20220519,000000,97.777,97.8949,95.9093,97.3542,2797388.361394,0
+AEP.US,D,20220520,000000,97.364,98.2389,96.5186,98.003,2976281.2989861,0
+AEP.US,D,20220523,000000,98.8484,99.6843,97.8959,98.5633,2528574.8858727,0
+AEP.US,D,20220524,000000,98.9958,100.825,98.2094,100.48,2578134.439281,0
+AEP.US,D,20220525,000000,100.608,101.237,100.018,100.735,2434417.227902,0
+AEP.US,D,20220526,000000,101.345,101.728,100.735,100.834,2619428.3023321,0
+AEP.US,D,20220527,000000,100.677,101.866,100.166,101.807,2760580.8607398,0
+AEP.US,D,20220531,000000,101.031,101.394,99.4673,100.294,3376989.7597151,0
+AEP.US,D,20220601,000000,100.903,101.147,99.1632,100.303,2273160.4759139,0
+AEP.US,D,20220602,000000,100.775,100.971,98.3077,100.51,2300352.3082287,0
+AEP.US,D,20220603,000000,100.176,100.745,99.9002,100.214,1711544.2024943,0
+AEP.US,D,20220606,000000,100.608,101.041,99.7972,100.323,1524989.8600923,0
+AEP.US,D,20220607,000000,100.5,100.795,99.389,100.687,1487139.6108085,0
+AEP.US,D,20220608,000000,100.451,100.451,98.5387,98.8189,1845925.5073616,0
+AEP.US,D,20220609,000000,98.7599,99.4524,96.4991,96.5875,2319236.7402412,0
+AEP.US,D,20220610,000000,95.7815,97.4722,95.3588,96.5875,3055300.2814853,0
+AEP.US,D,20220613,000000,95.4472,95.9191,91.0337,91.4269,4314776.8383048,0
+AEP.US,D,20220614,000000,91.535,92.2034,87.839,88.9006,3543191.6834973,0
+AEP.US,D,20220615,000000,89.5592,90.3456,87.1804,89.1071,4023361.6590708,0
+AEP.US,D,20220616,000000,87.5933,88.3698,86.7577,87.6719,3975801.1310844,0
+AEP.US,D,20220617,000000,88.5664,88.7532,86.1384,86.9052,8139446.5609242,0
+AEP.US,D,20220621,000000,87.0428,88.9793,86.9445,88.419,3252914.880572,0
+AEP.US,D,20220622,000000,87.9569,89.6083,87.9471,88.7728,2678133.5242094,0
+AEP.US,D,20220623,000000,89.569,91.0435,89.284,90.8371,3043695.7608817,0
+AEP.US,D,20220624,000000,90.9354,92.2919,90.847,92.0068,3710390.5767009,0
+AEP.US,D,20220627,000000,91.8397,93.4026,91.6234,93.3633,2961354.2251878,0
+AEP.US,D,20220628,000000,93.4715,94.5527,93.1667,93.4617,2358626.188234,0
+AEP.US,D,20220629,000000,93.6189,94.0908,93.1865,93.7467,1729578.1585512,0
+AEP.US,D,20220630,000000,92.9996,95.0049,92.8817,94.307,3099511.806068,0
+AEP.US,D,20220701,000000,94.366,96.3516,93.7664,96.2828,2882674.0088287,0
+AEP.US,D,20220705,000000,95.9584,96.1304,91.0632,91.9872,3718206.6135027,0
+AEP.US,D,20220706,000000,92.1642,94.1497,91.6825,93.1865,2618731.4410527,0
+AEP.US,D,20220707,000000,93.6484,94.0898,92.8031,92.9111,2649650.7182252,0
+AEP.US,D,20220708,000000,93.2356,93.3241,92.2329,92.7342,2013543.5346485,0
+AEP.US,D,20220711,000000,92.6556,93.8254,92.2034,93.3928,1728622.8990749,0
+AEP.US,D,20220712,000000,93.2945,94.2873,92.3705,92.7637,1978868.3277777,0
+AEP.US,D,20220713,000000,91.8594,93.1176,91.6323,92.3018,2106966.6906576,0
+AEP.US,D,20220714,000000,90.8764,92.8424,90.5619,92.6654,2078626.3088766,0
+AEP.US,D,20220715,000000,92.862,93.6484,91.7808,93.5993,2418038.444548,0
+AEP.US,D,20220718,000000,93.3535,93.3535,91.6727,91.7808,2394880.2691274,0
+AEP.US,D,20220719,000000,92.6851,92.6851,91.8004,91.997,2613474.9706433,0
+AEP.US,D,20220720,000000,92.2624,92.4296,90.6208,91.1319,2333030.5243093,0
+AEP.US,D,20220721,000000,90.8862,91.2696,90.4881,91.2106,2097391.7149479,0
+AEP.US,D,20220722,000000,91.9479,92.7539,91.6038,92.7441,1902480.1237724,0
+AEP.US,D,20220725,000000,92.9111,94.2873,92.4492,94.1694,2672331.7725654,0
+AEP.US,D,20220726,000000,94.0908,95.2507,94.0219,94.7788,2535634.0397667,0
+AEP.US,D,20220727,000000,93.2159,94.8968,92.7342,94.651,2805410.9132902,0
+AEP.US,D,20220728,000000,95.4472,96.1157,94.2923,95.9584,2853753.7570779,0
+AEP.US,D,20220729,000000,95.7126,97.4722,95.4866,96.8824,5960046.9898439,0
+AEP.US,D,20220801,000000,96.6071,97.5214,96.2139,97.4132,2688961.8329063,0
+AEP.US,D,20220802,000000,97.4132,98.0522,96.6809,96.7841,2176386.2818694,0
+AEP.US,D,20220803,000000,96.6956,98.1259,95.0835,97.8949,2124095.2357093,0
+AEP.US,D,20220804,000000,97.777,98.6419,97.3739,98.2487,2914122.290184,0
+AEP.US,D,20220805,000000,98.2389,98.465,96.9905,97.7671,2746000.6916077,0
+AEP.US,D,20220808,000000,98.7304,99.4574,97.8261,98.3765,2086257.1942143,0
+AEP.US,D,20220809,000000,98.5747,99.9022,98.5747,99.6347,1884620.4421851,0
+AEP.US,D,20220810,000000,100.17,100.467,99.3573,100.398,2333084.0279069,0
+AEP.US,D,20220811,000000,100.358,101.527,99.8031,100.259,2234972.6192901,0
+AEP.US,D,20220812,000000,101.17,102.884,100.764,102.815,3216510.6480049,0
+AEP.US,D,20220815,000000,102.815,103.657,102.627,103.588,2076157.684888,0
+AEP.US,D,20220816,000000,102.914,104.469,102.914,103.489,2082583.4426351,0
+AEP.US,D,20220817,000000,102.855,104.172,102.855,103.36,1894724.4062202,0
+AEP.US,D,20220818,000000,103.617,104.499,103.261,103.399,2171382.2466376,0
+AEP.US,D,20220819,000000,103.31,104.37,103.008,103.964,2448974.7794323,0
+AEP.US,D,20220822,000000,104.024,104.024,102.25,102.448,2636883.275811,0
+AEP.US,D,20220823,000000,102.528,102.528,101.279,101.745,1180481.1439578,0
+AEP.US,D,20220824,000000,101.685,101.824,100.952,101.705,1395504.8037607,0
+AEP.US,D,20220825,000000,102.151,102.508,101.15,102.419,1479919.8399506,0
+AEP.US,D,20220826,000000,102.627,102.765,100.804,100.873,2023682.6820612,0
+AEP.US,D,20220829,000000,100.507,102.597,99.7932,101.973,1679066.851371,0
+AEP.US,D,20220830,000000,101.933,101.963,100.021,100.398,1843390.0107221,0
+AEP.US,D,20220831,000000,100.497,100.937,99.07,99.2682,3284414.1313789,0
+AEP.US,D,20220901,000000,99.3177,102.022,99.2781,101.428,2855402.442852,0
+AEP.US,D,20220902,000000,101.785,102.785,99.7388,100.15,2342664.1200805,0
+AEP.US,D,20220906,000000,100.259,102.29,100.209,100.616,2766619.7890417,0
+AEP.US,D,20220907,000000,101.23,103.974,101.23,103.766,2872279.3937679,0
+AEP.US,D,20220908,000000,103.072,104.142,102.528,103.013,2957437.3388019,0
+AEP.US,D,20220909,000000,103.677,104.509,102.666,103.736,2019014.2671099,0
+AEP.US,D,20220912,000000,103.736,104.618,103.37,104.202,1789138.4867463,0
+AEP.US,D,20220913,000000,103.37,103.915,100.883,101.25,3122424.6748099,0
+AEP.US,D,20220914,000000,101.25,102.934,101.25,102.359,1444022.0000958,0
+AEP.US,D,20220915,000000,101.993,101.993,98.9938,99.2583,3126615.6497024,0
+AEP.US,D,20220916,000000,99.4366,100.1,99.0403,99.4267,5369607.8488386,0
+AEP.US,D,20220919,000000,99.2186,100.208,98.7728,100.17,2900397.8878865,0
+AEP.US,D,20220920,000000,99.8428,99.8626,97.7309,98.8323,2294969.5741638,0
+AEP.US,D,20220921,000000,99.5059,100.18,97.6335,97.6533,2879955.7820284,0
+AEP.US,D,20220922,000000,97.3858,98.5846,97.1283,97.9604,1957719.240533,0
+AEP.US,D,20220923,000000,97.2372,97.3759,95.5927,96.831,2116535.1843221,0
+AEP.US,D,20220926,000000,96.4447,96.9103,93.3834,94.7407,3537802.5729049,0
+AEP.US,D,20220927,000000,94.9883,95.0577,91.8181,91.9964,2951551.6031087,0
+AEP.US,D,20220928,000000,93.0168,93.2843,91.7884,92.6899,3451341.5092325,0
+AEP.US,D,20220929,000000,92.8484,92.8484,88.0039,88.2417,3461420.2385923,0
+AEP.US,D,20220930,000000,88.8163,89.163,85.2795,85.646,5175295.8012273,0
+AEP.US,D,20221003,000000,86.8844,88.2962,86.3296,87.4095,6268162.1521529,0
+AEP.US,D,20221004,000000,87.7463,90.3321,87.5482,89.8169,5141961.8043944,0
+AEP.US,D,20221005,000000,88.638,88.8064,86.5773,86.8844,3327787.4914779,0
+AEP.US,D,20221006,000000,86.6665,86.8472,83.4021,83.7241,4250609.4774428,0
+AEP.US,D,20221007,000000,83.7637,84.0906,81.8021,82.2182,3752055.0610272,0
+AEP.US,D,20221010,000000,82.4758,84.1996,82.4461,83.6646,4166670.8719247,0
+AEP.US,D,20221011,000000,83.5259,85.3885,83.3971,84.0807,3957937.7120086,0
+AEP.US,D,20221012,000000,84.0807,84.0807,80.9105,80.9798,2576829.7952643,0
+AEP.US,D,20221013,000000,80.0486,84.2492,79.5532,83.9916,4085211.3209191,0
+AEP.US,D,20221014,000000,84.5464,85.3686,82.3668,82.7433,4038742.1708405,0
+AEP.US,D,20221017,000000,84.0114,85.2597,83.942,84.2591,3640320.9652357,0
+AEP.US,D,20221018,000000,85.1606,86.0561,84.5464,85.7748,2636807.5717847,0
+AEP.US,D,20221019,000000,84.6752,85.5371,84.2591,85.1012,1823546.4713647,0
+AEP.US,D,20221020,000000,85.4875,85.4875,82.7631,83.1495,3195291.314144,0
+AEP.US,D,20221021,000000,83.3278,85.3587,82.6343,84.8337,2299992.2839579,0
+AEP.US,D,20221024,000000,85.6758,86.181,84.4572,85.2002,2162054.5012181,0
+AEP.US,D,20221025,000000,85.2498,86.7457,85.1903,86.607,2604168.0332192,0
+AEP.US,D,20221026,000000,87.1816,87.786,86.4287,86.6367,2219391.7213034,0
+AEP.US,D,20221027,000000,85.3686,88.4893,85.3488,86.3693,2766213.0060741,0
+AEP.US,D,20221028,000000,86.7457,88.7271,86.7457,88.5686,2658705.2137207,0
+AEP.US,D,20221031,000000,88.5191,88.5587,86.5476,87.1024,4142587.907098,0
+AEP.US,D,20221101,000000,87.2807,88.3705,86.8052,87.7067,4208928.8593705,0
+AEP.US,D,20221102,000000,87.6869,89.7971,87.35,87.3897,3202401.4362882,0
+AEP.US,D,20221103,000000,86.9538,88.7469,86.4138,87.8553,4058588.7383589,0
+AEP.US,D,20221104,000000,87.994,88.846,86.9042,88.737,3335467.9172864,0
+AEP.US,D,20221107,000000,89.0045,89.0045,85.8739,87.1816,3067091.0879524,0
+AEP.US,D,20221108,000000,87.2411,88.7866,87.1816,88.42,2987520.1000547,0
+AEP.US,D,20221109,000000,88.31,88.8,87.63,87.82,2931965,0
+AEP.US,D,20221110,000000,90.33,91.98,88.94,91.8,4115015,0
+AEP.US,D,20221111,000000,91.27,91.93,89.15,89.98,3966783,0
+AEP.US,D,20221114,000000,90.33,90.585,88.46,88.66,3045720,0
+AEP.US,D,20221115,000000,89.72,90.5822,88.05,89.22,4912314,0
+AEP.US,D,20221116,000000,89.73,90.6,89.51,89.74,3294787,0
+AEP.US,D,20221117,000000,89.05,89.53,88.51,89.07,2589665,0
+AEP.US,D,20221118,000000,89.68,91.5899,89.68,91.28,4318822,0
+AEP.US,D,20221121,000000,91.42,93.33,91.34,93.15,3150658,0
+AEP.US,D,20221122,000000,93.61,94.7,93.04,93.71,3287079,0
+AEP.US,D,20221123,000000,93.71,95.21,93.43,95.13,3323037,0
+AEP.US,D,20221125,000000,95.35,95.81,94.95,95.47,1252039,0
+AEP.US,D,20221128,000000,97.16,97.28,93.99,95.22,4529545,0
+AEP.US,D,20221129,000000,94.6,94.88,94.01,94.65,2044482,0
+AEP.US,D,20221130,000000,94.57,96.88,93.97,96.8,4346991,0
+AEP.US,D,20221201,000000,97.74,98.21,95.98,96.48,2846477,0
+AEP.US,D,20221202,000000,95.27,95.4,94.5,95.12,3491990,0
+AEP.US,D,20221205,000000,94.53,94.93,94.11,94.52,2495976,0
+AEP.US,D,20221206,000000,94.34,96.635,94.21,96.37,4255248,0
+AEP.US,D,20221207,000000,97.47,98.64,96.27,96.67,6140682,0
+AEP.US,D,20221208,000000,96.53,98.29,96.35,97.72,3735055,0
+AEP.US,D,20221209,000000,97.77,97.93,96.345,96.58,2552425,0
+AEP.US,D,20221212,000000,97.32,98.59,96.36,98.55,2132670,0
+AEP.US,D,20221213,000000,99.77,100.32,97.51,98.62,4842770,0
+AEP.US,D,20221214,000000,98.99,100.28,97.98,98.49,3048279,0
+AEP.US,D,20221215,000000,98.34,98.52,95.32,95.57,6069484,0
+AEP.US,D,20221216,000000,94.92,94.92,92.81,94.57,6084075,0
+AEP.US,D,20221219,000000,94.1,95.14,93.47,94,3337023,0
+AEP.US,D,20221220,000000,94.03,94.3608,93.29,93.67,1975538,0
+AEP.US,D,20221221,000000,94.06,95.36,93.7694,95.34,2399187,0
+AEP.US,D,20221222,000000,94.95,95.005,92.973,94.47,3310125,0
+AEP.US,D,20221223,000000,94.25,95.73,94.08,95.69,1406196,0
+AEP.US,D,20221227,000000,95.97,96.46,95.2363,96.29,1327543,0
+AEP.US,D,20221228,000000,96.49,96.86,95.3,95.36,1391795,0
+AEP.US,D,20221229,000000,95.93,96.66,95.665,96.01,1415931,0
+AEP.US,D,20221230,000000,95.9,96.08,94.07,94.95,1405329,0
+AEP.US,D,20230103,000000,94.9,95.29,93.39,94.87,1870526,0
+AEP.US,D,20230104,000000,95.27,96.87,94.89,95.52,1963542,0
+AEP.US,D,20230105,000000,94.84,95.45,93.48,93.78,2374190,0
+AEP.US,D,20230106,000000,94.76,97.18,94.76,96.53,2287494,0
+AEP.US,D,20230109,000000,96.41,98.32,96.23,97.95,2561359,0
+AEP.US,D,20230110,000000,97.61,98.08,96.47,97.28,3975924,0
+AEP.US,D,20230111,000000,97.25,97.79,97.03,97.63,5187361,0
+AEP.US,D,20230112,000000,97.58,97.8436,96.25,96.41,2505705,0
+AEP.US,D,20230113,000000,95.65,95.85,94.67,94.84,3709691,0
+AEP.US,D,20230117,000000,94.78,95.5,94.32,94.86,2575502,0
+AEP.US,D,20230118,000000,95.12,95.21,92.36,92.45,3775894,0
+AEP.US,D,20230119,000000,92.3,92.655,91.51,91.63,1778570,0
+AEP.US,D,20230120,000000,91.24,92.84,90.09,92.17,3154215,0
+AEP.US,D,20230123,000000,91.93,93.5,91.57,92.66,2157448,0
+AEP.US,D,20230124,000000,92.35,92.93,91.29,92.7,2225291,0
+AEP.US,D,20230125,000000,92.44,92.54,91.6,92.35,2302685,0
+AEP.US,D,20230126,000000,92.11,93.37,91.955,92.99,2262892,0
+AEP.US,D,20230127,000000,92.69,93.48,92.25,93.07,1647726,0
+AEP.US,D,20230130,000000,92.93,93.9698,92.68,92.87,2866678,0
+AEP.US,D,20230131,000000,93.09,94.13,91.92,93.96,3338963,0
+AEP.US,D,20230201,000000,93.22,95.2,92.955,94.65,3290360,0
+AEP.US,D,20230202,000000,94.65,95.63,93.58,94.55,2533605,0
+AEP.US,D,20230203,000000,93.96,94.09,90.98,92.11,2593285,0
+AEP.US,D,20230206,000000,91.94,92.58,91.5759,92.5,2656984,0
+AEP.US,D,20230207,000000,92.08,92.53,90.68,92.28,3160866,0
+AEP.US,D,20230208,000000,91.77,91.77,90.01,90.38,2901738,0
+AEP.US,D,20230209,000000,89.735,90.24,88.13,88.48,2779869,0
+AEP.US,D,20230210,000000,88.94,90.62,88.64,90.55,2053110,0
+AEP.US,D,20230213,000000,90.65,91.37,90.57,91.09,3107217,0
+AEP.US,D,20230214,000000,90.88,91.59,89.95,90.48,1989782,0
+AEP.US,D,20230215,000000,90.25,90.95,89.93,90.92,1687740,0
+AEP.US,D,20230216,000000,89.99,91.2,89.24,90.7,2054586,0
+AEP.US,D,20230217,000000,90.64,92.73,90.35,92.41,3127722,0
+AEP.US,D,20230221,000000,91.48,91.95,90.4501,90.85,2834637,0
+AEP.US,D,20230222,000000,90.39,91.5,90.11,90.82,3583220,0
+AEP.US,D,20230223,000000,90.21,90.97,88.9,90.71,3829357,0
+AEP.US,D,20230224,000000,89.44,90.92,89.17,90.43,3248145,0
+AEP.US,D,20230227,000000,90.99,91.5399,89.88,90.07,2931407,0
+AEP.US,D,20230228,000000,89.48,90.32,87.76,87.97,3593964,0
+AEP.US,D,20230301,000000,87.62,87.655,85.73,86.36,2998017,0
+AEP.US,D,20230302,000000,86.1,88.19,85.85,87.99,2549241,0
+AEP.US,D,20230303,000000,88.09,89.11,87.22,89.09,2715581,0
+AEP.US,D,20230306,000000,89,89.81,88.855,89.37,1735435,0
+AEP.US,D,20230307,000000,89.57,90.18,88.19,88.63,3381040,0
+AEP.US,D,20230308,000000,88.94,89.67,88.32,89.3,2108303,0
+AEP.US,D,20230309,000000,89.78,90.76,88.459,88.76,2006502,0
+AEP.US,D,20230310,000000,89.16,89.33,86.9989,87.53,2660453,0
+AEP.US,D,20230313,000000,87.8,90.98,87.72,89.38,4420709,0
+AEP.US,D,20230314,000000,89.84,91.11,89.51,90.25,2926891,0
+AEP.US,D,20230315,000000,90.17,93.13,89.73,92.59,4084979,0
+AEP.US,D,20230316,000000,92.2,93.14,90.62,92.01,4174549,0
+AEP.US,D,20230317,000000,91.63,91.86,90.1,90.7,8072277,0
+AEP.US,D,20230320,000000,91.16,92.4501,90.86,91.76,2718340,0
+AEP.US,D,20230321,000000,91.69,91.79,87.73,88.9,4532026,0
+AEP.US,D,20230322,000000,88.76,89.45,86.81,86.85,3156028,0
+AEP.US,D,20230323,000000,86.81,87.53,85.21,85.41,3862112,0
+AEP.US,D,20230324,000000,85.65,89.11,85.526,89.09,2527255,0
+AEP.US,D,20230327,000000,89.44,89.87,88.41,88.55,1918987,0
+AEP.US,D,20230328,000000,88.53,89.89,88.46,88.93,2158852,0
+AEP.US,D,20230329,000000,89.285,90.12,89.21,90.1,3185933,0
+AEP.US,D,20230330,000000,90.39,91.18,88.58,90.43,3617619,0
+AEP.US,D,20230331,000000,90.85,91.14,90.31,90.99,2210556,0
+AEP.US,D,20230403,000000,90.47,91.62,90.11,90.9,2926225,0
+AEP.US,D,20230404,000000,90.68,91.34,90.4,91.17,3146916,0
+AEP.US,D,20230405,000000,91.82,94.91,91.74,94.54,4232666,0
+AEP.US,D,20230406,000000,95.33,96.05,93.92,94.89,2991555,0
+AEP.US,D,20230410,000000,94.51,94.75,93.38,94.44,1977375,0
+AEP.US,D,20230411,000000,94.54,94.7,93.7,94.34,2682617,0
+AEP.US,D,20230412,000000,94.6,94.86,93.85,94.26,2434324,0
+AEP.US,D,20230413,000000,93.9,94.19,92.08,93.97,2062425,0
+AEP.US,D,20230414,000000,92.95,93.22,92.1,92.5,1994116,0
+AEP.US,D,20230417,000000,93.05,93.6,92.38,93.29,1632041,0
+AEP.US,D,20230418,000000,93.41,93.41,92.06,92.47,2070949,0
+AEP.US,D,20230419,000000,92.95,93.55,92.68,93.54,1622097,0
+AEP.US,D,20230420,000000,93.79,94.015,93.1,93.51,2099743,0
+AEP.US,D,20230421,000000,94.08,94.4,93.3231,93.92,2506871,0
+AEP.US,D,20230424,000000,93.69,94.48,93.24,94.24,2197403,0
+AEP.US,D,20230425,000000,94.22,94.7251,94.06,94.38,1642543,0
+AEP.US,D,20230426,000000,93.73,94.215,92.01,92.25,1998896,0
+AEP.US,D,20230427,000000,92.36,93.22,92.225,92.81,2004720,0
+AEP.US,D,20230428,000000,92.62,93.29,91.42,92.42,2621639,0
+AEP.US,D,20230501,000000,92.3,93.555,92.02,92.65,3046293,0
+AEP.US,D,20230502,000000,92.75,92.89,90.7263,91.28,2134305,0
+AEP.US,D,20230503,000000,91.74,92.14,90.67,90.87,1998573,0
+AEP.US,D,20230504,000000,90.61,92.38,89.66,91.44,2365083,0
+AEP.US,D,20230505,000000,90.92,92.26,90.75,92.11,3328668,0
+AEP.US,D,20230508,000000,92.06,92.88,91.44,92.14,2476730,0
+AEP.US,D,20230509,000000,91,91.32,90.26,91.1,2026739,0
+AEP.US,D,20230510,000000,91.52,92.02,90.7,91.72,1657731,0
+AEP.US,D,20230511,000000,91.42,91.79,90.19,90.68,1676944,0
+AEP.US,D,20230512,000000,91.42,91.93,91.03,91.66,3314668,0
+AEP.US,D,20230515,000000,91.99,92.1,89.61,90.09,2788632,0
+AEP.US,D,20230516,000000,90.23,90.33,88.02,88.09,2482968,0
+AEP.US,D,20230517,000000,88.17,88.22,86.33,87.07,2674922,0
+AEP.US,D,20230518,000000,86.47,86.76,85.74,86.64,2595375,0
+AEP.US,D,20230519,000000,86.74,87.46,86.445,86.56,2117119,0
+AEP.US,D,20230522,000000,87.16,87.43,86.29,86.41,1457995,0
+AEP.US,D,20230523,000000,86.13,86.833,85.88,86,1812073,0
+AEP.US,D,20230524,000000,85.79,86.4,85.12,85.17,1767851,0
+AEP.US,D,20230525,000000,84.37,84.45,81.5,82.5,4953094,0
+AEP.US,D,20230526,000000,82.32,82.515,81.32,82.25,3387159,0
+AEP.US,D,20230530,000000,82.24,82.51,81.32,81.79,3346102,0
+AEP.US,D,20230531,000000,81.91,83.4934,81.53,83.12,3091085,0
+AEP.US,D,20230601,000000,83.34,83.4,81.46,82.02,2995798,0
+AEP.US,D,20230602,000000,81.54,84.019,81.21,83.45,3066201,0
+AEP.US,D,20230605,000000,83.77,84.76,83.53,84,2349402,0
+AEP.US,D,20230606,000000,83.5,84.13,82.9,83.44,2953518,0
+AEP.US,D,20230607,000000,83.62,84.8,82.92,84.58,2764138,0
+AEP.US,D,20230608,000000,85.12,85.12,83.9,84.68,3349420,0
+AEP.US,D,20230609,000000,84.68,84.955,83.55,83.68,3019655,0
+AEP.US,D,20230612,000000,83.68,83.89,83.22,83.69,2981378,0
+AEP.US,D,20230613,000000,83.2,83.67,82.85,83.13,2907606,0
+AEP.US,D,20230614,000000,83.5,84.31,83.03,83.61,2287716,0
+AEP.US,D,20230615,000000,84.32,85.09,83.81,84.88,3233442,0
+AEP.US,D,20230616,000000,84.88,85.54,84.475,84.93,5317237,0
+AEP.US,D,20230620,000000,84.92,85.51,83.95,84.54,2633249,0
+AEP.US,D,20230621,000000,84,85.5,82.915,85.45,3541819,0
+AEP.US,D,20230622,000000,85.8,86.05,84.68,85.1,4391271,0
+AEP.US,D,20230623,000000,85.63,85.63,83.04,83.49,3785269,0
+AEP.US,D,20230626,000000,83.43,84.34,82.91,83.78,3244384,0
+AEP.US,D,20230627,000000,83.77,84,83.395,83.44,3679087,0
+AEP.US,D,20230628,000000,83.36,83.46,81.34,81.62,4762118,0
+AEP.US,D,20230629,000000,81.17,83.67,80.79,83.26,5088947,0
+AEP.US,D,20230630,000000,83.55,84.36,83.36,84.2,3236419,0
+AEP.US,D,20230703,000000,84.18,85.38,83.87,85.32,1533358,0
+AEP.US,D,20230705,000000,85.1,86.48,84.725,85.8,2950941,0
+AEP.US,D,20230706,000000,85.13,85.63,84.51,85.33,2539184,0
+AEP.US,D,20230707,000000,84.89,85.03,84.25,84.29,1753554,0
+AEP.US,D,20230710,000000,84.3,84.9217,83.6,84.34,3489018,0
+AEP.US,D,20230711,000000,84.5,86.12,84.29,86.02,3293552,0
+AEP.US,D,20230712,000000,86.17,87.525,85.9,87.24,3590160,0
+AEP.US,D,20230713,000000,87.16,87.52,86.8,87.28,3128227,0
+AEP.US,D,20230714,000000,87.05,87.58,86.34,87.22,2641578,0
+AEP.US,D,20230717,000000,86.9,87,85.43,85.48,3162286,0
+AEP.US,D,20230718,000000,85.62,86.37,84.01,84.67,3040949,0
+AEP.US,D,20230719,000000,84.76,86.11,84.75,85.37,2832092,0
+AEP.US,D,20230720,000000,85.55,86.93,85.23,86.82,2850717,0
+AEP.US,D,20230721,000000,87.12,88.31,86.96,87.93,8462345,0
+AEP.US,D,20230724,000000,87.84,88.085,86.95,87.6,2382157,0
+AEP.US,D,20230725,000000,87.37,88.25,87.11,87.54,2667737,0
+AEP.US,D,20230726,000000,87.47,88.8494,87.19,87.61,2755914,0
+AEP.US,D,20230727,000000,87.29,87.65,84.27,85.26,4837937,0
+AEP.US,D,20230728,000000,85.51,86.72,85.03,85.42,3503959,0
+AEP.US,D,20230731,000000,85.48,85.735,84.07,84.74,5903942,0
+AEP.US,D,20230801,000000,84.84,85.005,83.82,84.03,3750247,0
+AEP.US,D,20230802,000000,83.89,84.84,83.7,84.5,3160779,0
+AEP.US,D,20230803,000000,84.31,84.43,81.98,81.99,3287936,0
+AEP.US,D,20230804,000000,82.26,82.86,80.93,81.24,2578627,0
+AEP.US,D,20230807,000000,81.5,81.99,80.75,80.88,3267098,0
+AEP.US,D,20230808,000000,80.63,81.07,79.7,80.82,3797460,0
+AEP.US,D,20230809,000000,80,81.14,79.86,80.71,3878322,0
+AEP.US,D,20230810,000000,81.44,81.99,80.68,81.08,4083823,0
+AEP.US,D,20230811,000000,81.14,81.58,80.77,81.11,2067476,0
+AEP.US,D,20230814,000000,81.17,81.17,79.78,80,2733058,0
+AEP.US,D,20230815,000000,79.5,79.64,78.87,79.1,3405653,0
+AEP.US,D,20230816,000000,79.31,79.9,78.9301,79.19,3285933,0
+AEP.US,D,20230817,000000,79.37,80.005,78.76,78.78,2790479,0
+AEP.US,D,20230818,000000,78.7,79.261,78.44,79.02,3155207,0
+AEP.US,D,20230821,000000,79,79.17,77.8,78.56,2571303,0
+AEP.US,D,20230822,000000,78.43,78.92,78.2,78.62,2558179,0
+AEP.US,D,20230823,000000,79.01,79.47,78.71,79.43,3045323,0
+AEP.US,D,20230824,000000,79.36,80.47,78.79,78.83,2787303,0
+AEP.US,D,20230825,000000,79,79.81,78.85,79.33,1875947,0
+AEP.US,D,20230828,000000,79.69,79.96,78.94,79.2,1608323,0
+AEP.US,D,20230829,000000,79.35,80.03,79.1,79.63,1967736,0
+AEP.US,D,20230830,000000,79.51,79.84,79.05,79.44,1854762,0
+AEP.US,D,20230831,000000,79.68,79.835,78.3,78.4,3095877,0
+AEP.US,D,20230901,000000,78.86,79.04,77.01,77.52,2548217,0
+AEP.US,D,20230905,000000,77.35,77.41,75.47,76,2972517,0
+AEP.US,D,20230906,000000,75.87,76.58,75.76,76.38,2752343,0
+AEP.US,D,20230907,000000,77.03,77.93,76.79,77.34,2899776,0
+AEP.US,D,20230908,000000,77.4,77.86,77.17,77.74,2164851,0
+AEP.US,D,20230911,000000,77.79,78.54,77.725,77.8,2540545,0
+AEP.US,D,20230912,000000,77.73,78,77.235,77.82,2681849,0
+AEP.US,D,20230913,000000,78.01,79.65,77.985,79.33,2936763,0
+AEP.US,D,20230914,000000,79.78,80.69,79.73,80.6,2779662,0
+AEP.US,D,20230915,000000,80.68,81.005,79.98,80.04,4598042,0
+AEP.US,D,20230918,000000,80.28,80.56,79.48,80.23,1650980,0
+AEP.US,D,20230919,000000,80.27,80.63,79.86,80.06,2238476,0
+AEP.US,D,20230920,000000,80.54,81.37,79.92,80.45,2074008,0
+AEP.US,D,20230921,000000,80.39,80.92,79.61,79.88,3163456,0
+AEP.US,D,20230922,000000,79.46,79.8,79.04,79.17,2515794,0
+AEP.US,D,20230925,000000,78.84,79.08,77.88,78.68,2229010,0
+AEP.US,D,20230926,000000,78.54,78.54,76.205,76.34,2910119,0
+AEP.US,D,20230927,000000,76.34,76.52,74.88,75.86,3454551,0
+AEP.US,D,20230928,000000,76.2,76.37,74.23,74.67,3162474,0
+AEP.US,D,20230929,000000,75.24,75.885,74.43,75.22,3419069,0
+AEP.US,D,20231002,000000,74.64,74.96,71.04,71.84,6352013,0
+AEP.US,D,20231003,000000,71.03,73.09,69.88,72.81,5808691,0
+AEP.US,D,20231004,000000,72.88,73.54,71.95,73.29,4031735,0
+AEP.US,D,20231005,000000,73.075,73.16,70.23,71.33,8103055,0
+AEP.US,D,20231006,000000,70.51,72.29,69.38,72.19,4584545,0
+AEP.US,D,20231009,000000,72.5,73.69,72.14,73.66,3391855,0
+AEP.US,D,20231010,000000,73.66,74.295,73.44,74.23,5050408,0
+AEP.US,D,20231011,000000,74.87,75.43,74.135,75.28,2388544,0
+AEP.US,D,20231012,000000,74.77,74.85,72.7,73.48,3803364,0
+AEP.US,D,20231013,000000,73.95,74.785,73.57,74.47,2810061,0
+AEP.US,D,20231016,000000,74.83,76.76,74.37,76.06,4907845,0
+AEP.US,D,20231017,000000,75.6,76.41,75.16,75.67,2236733,0
+AEP.US,D,20231018,000000,75.6,76.17,74.596,75.17,2850454,0
+AEP.US,D,20231019,000000,74.99,75.59,74.285,74.42,2770646,0
+AEP.US,D,20231020,000000,74.37,75.16,73.28,73.35,3270379,0
+AEP.US,D,20231023,000000,72.64,74.3,72.01,73.35,3844761,0
+AEP.US,D,20231024,000000,73.84,74.95,73.75,74.74,3068952,0
+AEP.US,D,20231025,000000,74.62,75.62,74.38,75.36,4912652,0
+AEP.US,D,20231026,000000,75.53,76.62,75.38,75.77,3264236,0
+AEP.US,D,20231027,000000,75.5,76,74.67,74.93,2876339,0
+AEP.US,D,20231030,000000,75.13,75.975,74.37,75.41,3668417,0
+AEP.US,D,20231031,000000,75.71,75.845,74.93,75.54,4096082,0
+AEP.US,D,20231101,000000,75.69,76.96,74.73,76.48,4065810,0
+AEP.US,D,20231102,000000,76.2,80.2,76.2,79.24,5569281,0
+AEP.US,D,20231103,000000,80.19,81.08,79.6,79.72,4149772,0
+AEP.US,D,20231106,000000,79.77,80.13,78.835,79.25,3372622,0
+AEP.US,D,20231107,000000,79.19,79.715,78.68,78.85,3787081,0
+AEP.US,D,20231108,000000,78.46,78.62,77.22,78.15,3013560,0
+AEP.US,D,20231109,000000,77.63,78.37,77.04,77.26,2985532,0
+AEP.US,D,20231110,000000,77.78,78.12,77.13,77.7,3479233,0
+AEP.US,D,20231113,000000,77.29,77.59,74.97,75.02,4549946,0
+AEP.US,D,20231114,000000,76.75,77.99,76.62,77.41,3836921,0
+AEP.US,D,20231115,000000,77.28,78.445,76.445,76.53,3404684,0
+AEP.US,D,20231116,000000,77.48,78.085,76.9,77.38,4380172,0
+AEP.US,D,20231117,000000,77.72,77.91,76.87,77.39,3508003,0
+AEP.US,D,20231120,000000,77,77.46,75.93,77.19,3499798,0
+AEP.US,D,20231121,000000,77.48,78.17,76.76,78.04,3613233,0
+AEP.US,D,20231122,000000,78,78.28,77.47,78.25,2499741,0
+AEP.US,D,20231124,000000,78.45,78.5,77.8305,78.5,1140200,0
+AEP.US,D,20231127,000000,78.61,78.84,77.74,78.54,2677800,0
+AEP.US,D,20231128,000000,78.5,80.21,78.18,79.73,3412115,0
+AEP.US,D,20231129,000000,80.06,80.2762,79.015,79.215,2992759,0
+AEP.US,D,20231130,000000,79.27,79.64,78.765,79.55,3756547,0
+AEP.US,D,20231201,000000,79.83,80.77,79.33,80.51,2785144,0
+AEP.US,D,20231204,000000,79.96,80.97,79.67,80.13,3449048,0
+AEP.US,D,20231205,000000,80.21,80.345,79.01,79.31,2914740,0
+AEP.US,D,20231206,000000,79.96,80.48,79.57,80.36,2928085,0
+AEP.US,D,20231207,000000,80.5,81,79.83,80.2,2819953,0
+AEP.US,D,20231208,000000,80.12,80.44,79.23,79.64,2708029,0
+AEP.US,D,20231211,000000,79.82,80.76,79.51,80.49,3711562,0
+AEP.US,D,20231212,000000,80.6,80.66,79.6,80,3096983,0
+AEP.US,D,20231213,000000,80.2,83.69,79.85,83.57,4082171,0
+AEP.US,D,20231214,000000,83.92,84.685,83.17,83.33,6941618,0
+AEP.US,D,20231215,000000,82.51,83.58,81.905,82.23,10926065,0
+AEP.US,D,20231218,000000,82.24,82.92,81.5,81.73,3329024,0
+AEP.US,D,20231219,000000,82.07,82.31,81.58,82.13,2351113,0
+AEP.US,D,20231220,000000,82.05,82.49,80.29,80.32,3402315,0
+AEP.US,D,20231221,000000,80.63,80.8197,79.45,80.04,4092636,0
+AEP.US,D,20231222,000000,80.57,81.42,80.34,80.38,2774997,0
+AEP.US,D,20231226,000000,80.5,81.07,80.36,80.73,1750601,0
+AEP.US,D,20231227,000000,80.71,80.87,80.23,80.81,2608557,0
+AEP.US,D,20231228,000000,80.46,81.405,80.35,81.33,2164934,0
+AEP.US,D,20231229,000000,81.05,81.305,80.46,81.22,2170642,0
+AEP.US,D,20240102,000000,81,83.34,80.81,83.18,3429261,0
+AEP.US,D,20240103,000000,83.63,83.72,82.86,83.38,2915628,0
+AEP.US,D,20240104,000000,83.33,83.98,83.06,83.39,3155515,0
+AEP.US,D,20240105,000000,83.13,84.54,82.98,84.07,2464013,0
+AEP.US,D,20240108,000000,83.77,84.56,83.62,84.51,2471869,0
+AEP.US,D,20240109,000000,84.02,84.49,83.67,84.13,2922793,0
+AEP.US,D,20240110,000000,83.87,83.9599,82.49,82.54,3053509,0
+AEP.US,D,20240111,000000,81.39,81.72,79.92,80.4,3574818,0
+AEP.US,D,20240112,000000,80.86,81.75,80.585,81.49,4672844,0
+AEP.US,D,20240116,000000,81,81.5293,80.6703,80.98,6900716,0
+AEP.US,D,20240117,000000,80.64,81.09,79.09,79.73,4394935,0
+AEP.US,D,20240118,000000,79.25,79.5,77.955,78.2,6144839,0
+AEP.US,D,20240119,000000,78.24,78.49,77.04,77.7,4301553,0
+AEP.US,D,20240122,000000,77.53,78.24,76.7,77.26,2970971,0
+AEP.US,D,20240123,000000,77.38,78.25,77.01,78.11,3808617,0
+AEP.US,D,20240124,000000,78.7,78.94,76.82,76.99,5085829,0
+AEP.US,D,20240125,000000,78.04,78.2756,77.04,78.09,3183647,0
+AEP.US,D,20240126,000000,78.09,78.7,77.61,77.84,2446758,0
+AEP.US,D,20240129,000000,77.845,78.6,77.16,78.38,2307194,0
+AEP.US,D,20240130,000000,78.01,78.93,77.52,78.44,2514068,0
+AEP.US,D,20240131,000000,79.09,79.92,77.55,78.14,3642015,0
+AEP.US,D,20240201,000000,78.01,79.74,77.58,79.69,2762485,0
+AEP.US,D,20240202,000000,78.94,79.32,77.78,78.63,2947102,0
+AEP.US,D,20240205,000000,77.9,77.94,76.74,76.8,2819537,0
+AEP.US,D,20240206,000000,76.76,77.475,76.41,77.23,3208271,0
+AEP.US,D,20240207,000000,77.54,77.7,76.77,77.33,3087139,0
+AEP.US,D,20240208,000000,76.12,76.3,75.22,75.94,3293535,0
+AEP.US,D,20240209,000000,75.73,76.73,75.56,76.66,2710321,0
+AEP.US,D,20240212,000000,76.57,77.715,76.31,77.59,2507049,0
+AEP.US,D,20240213,000000,79.34,79.54,77.51,78.78,7370160,0
+AEP.US,D,20240214,000000,78.85,79.13,78.07,78.8,3365159,0
+AEP.US,D,20240215,000000,79.06,81.6667,79.015,81.36,6648717,0
+AEP.US,D,20240216,000000,81.27,81.99,80.68,81.35,6292750,0
+AEP.US,D,20240220,000000,81.59,82.27,80.74,80.88,4043231,0
+AEP.US,D,20240221,000000,81.59,82.62,81.23,82.56,4163439,0
+AEP.US,D,20240222,000000,82.05,82.51,81.44,82,4130057,0
+AEP.US,D,20240223,000000,82,82.905,81.72,82.45,2766015,0
+AEP.US,D,20240226,000000,82.18,82.31,80.75,80.77,4705321,0
+AEP.US,D,20240227,000000,83.59,84.16,81.51,84.07,7562652,0
+AEP.US,D,20240228,000000,83.09,83.75,82.57,83.32,6342130,0
+AEP.US,D,20240229,000000,84,85.22,83.58,85.19,10228547,0
+AEP.US,D,20240301,000000,85.2,85.2,83.03,84.99,9446226,0
+AEP.US,D,20240304,000000,84.62,85.435,84.38,84.95,4358432,0
+AEP.US,D,20240305,000000,85.5,86.15,83.97,84.05,4356535,0
+AEP.US,D,20240306,000000,84.75,85.03,83.86,83.92,4095839,0
+AEP.US,D,20240307,000000,84.76,85.1,84.06,84.1,3554425,0
+AEP.US,D,20240308,000000,83.6,84.57,83.2,83.84,4567891,0
+AEP.US,D,20240311,000000,83.26,84.425,82.93,83.73,5094066,0
+AEP.US,D,20240312,000000,83.21,83.8875,82.53,83.39,2893636,0
+AEP.US,D,20240313,000000,83.58,84.305,82.76,83,2997551,0
+AEP.US,D,20240314,000000,82.62,82.9,81.12,81.86,3828736,0
+AEP.US,D,20240315,000000,81.96,82.72,81.74,82.11,6055927,0
+AEP.US,D,20240318,000000,82,83.15,81.815,82.16,4885742,0
+AEP.US,D,20240319,000000,82.12,83.519,81.92,83.32,4138211,0
+AEP.US,D,20240320,000000,83,84.029,82.59,82.85,5122771,0
+AEP.US,D,20240321,000000,82.95,83.69,82.85,83.1,3108814,0
+AEP.US,D,20240322,000000,83.35,83.42,82.46,82.95,2374189,0
+AEP.US,D,20240325,000000,82.95,83.47,82.57,82.87,1887464,0
+AEP.US,D,20240326,000000,82.79,83.25,82.21,82.48,2225083,0
+AEP.US,D,20240327,000000,83,84.83,82.79,84.8,2908649,0
+AEP.US,D,20240328,000000,84.9,86.235,84.75,86.1,3077284,0
+AEP.US,D,20240401,000000,86.11,86.17,84.42,84.56,2532556,0
+AEP.US,D,20240402,000000,84.2,85.66,84.02,85.21,2065541,0
+AEP.US,D,20240403,000000,85.3,85.3,84.165,84.33,1816489,0
+AEP.US,D,20240404,000000,85.1,85.19,83.24,83.96,1990735,0
+AEP.US,D,20240405,000000,83.45,84.23,82.4,83.95,2431967,0
+AEP.US,D,20240408,000000,83.8,84.41,83.58,84.27,1710663,0
+AEP.US,D,20240409,000000,84.52,85.18,84.245,85.08,2812921,0
+AEP.US,D,20240410,000000,83.56,83.97,82.41,83.29,2872450,0
+AEP.US,D,20240411,000000,83.5,83.578,82.55,82.91,1828772,0
+AEP.US,D,20240412,000000,82.86,83.27,81.52,82.1,2409565,0
+AEP.US,D,20240415,000000,82.39,82.53,80.54,80.91,3137122,0
+AEP.US,D,20240416,000000,80.91,81.035,79.16,79.51,3218963,0
+AEP.US,D,20240417,000000,80.04,81.44,79.849,81.24,2290808,0
+AEP.US,D,20240418,000000,81.47,82.795,80.7701,82.56,3544852,0
+AEP.US,D,20240419,000000,82.84,84.74,82.7472,84.2,5406086,0
+AEP.US,D,20240422,000000,83.99,85.115,83.68,84.9,2400890,0
+AEP.US,D,20240423,000000,84.4,85.69,84.28,85.56,3562341,0
+AEP.US,D,20240424,000000,84.57,86.59,84.31,86.37,3865225,0
+AEP.US,D,20240425,000000,86.49,87.2,85.15,86.86,3239613,0
+AEP.US,D,20240426,000000,86.86,87.04,85.24,85.26,2975865,0
+AEP.US,D,20240429,000000,85.82,86.7599,85.82,86.67,2853569,0
+AEP.US,D,20240430,000000,87.5,88.3,86.03,86.03,5739230,0
+AEP.US,D,20240501,000000,85.76,89.36,85.7,88.15,5344739,0
+AEP.US,D,20240502,000000,88.05,88.64,87.4,88.25,2672773,0
+AEP.US,D,20240503,000000,89,89.28,87.9501,88.6,3332412,0
+AEP.US,D,20240506,000000,88.76,89.19,88.2,88.81,2354323,0
+AEP.US,D,20240507,000000,89.17,89.94,88.77,89.87,3330992,0
+AEP.US,D,20240508,000000,89.85,90.76,89.3311,90.58,2052030,0
+AEP.US,D,20240509,000000,89.33,90.98,89.316,90.95,2465685,0
+AEP.US,D,20240510,000000,91,91.84,90.7034,91.61,3249821,0
+AEP.US,D,20240513,000000,92,92.35,91.27,91.52,2002102,0
+AEP.US,D,20240514,000000,92.01,92.015,90.375,90.79,2467357,0
+AEP.US,D,20240515,000000,91.64,92.57,91.07,91.97,2389896,0
+AEP.US,D,20240516,000000,92.35,92.975,92.01,92.54,2280483,0
+AEP.US,D,20240517,000000,92.26,92.8,91.8,92.67,2908182,0
+AEP.US,D,20240520,000000,92.84,92.84,92.135,92.59,1725367,0
+AEP.US,D,20240521,000000,92.59,93.44,92.37,92.62,2247626,0
+AEP.US,D,20240522,000000,92.07,92.45,91.34,91.48,2361649,0
+AEP.US,D,20240523,000000,91.13,91.13,89.21,89.28,2182791,0
+AEP.US,D,20240524,000000,89.48,89.8,88.8408,88.97,3123525,0
+AEP.US,D,20240528,000000,88.7,89.52,88.32,88.62,2648422,0
+AEP.US,D,20240529,000000,87.7,87.96,86.9701,87.47,2438863,0
+AEP.US,D,20240530,000000,87.8,88.265,87.19,88.16,2228894,0
+AEP.US,D,20240531,000000,88.25,90.315,88.04,90.25,5511590,0
+AEP.US,D,20240603,000000,90.16,90.54,89.67,90.08,2913895,0
+AEP.US,D,20240604,000000,89.85,91,89.61,90.38,2149110,0
+AEP.US,D,20240605,000000,90,90.115,88.74,88.95,2326648,0
+AEP.US,D,20240606,000000,89.08,90.25,88.63,88.7,2421386,0
+AEP.US,D,20240607,000000,87.77,89.09,87.74,88.3,1740934,0
+AEP.US,D,20240610,000000,87.88,88.9,87.37,88.55,2214715,0
+AEP.US,D,20240611,000000,88.01,88.84,87.53,88.41,2670117,0
+AEP.US,D,20240612,000000,89.43,89.43,87.375,87.96,1864629,0
+AEP.US,D,20240613,000000,87.66,88.41,87.11,87.9,2099456,0
+AEP.US,D,20240614,000000,87.39,88.07,87.02,88,1401581,0
+AEP.US,D,20240617,000000,87.4,88.6,86.89,87.75,1856118,0
+AEP.US,D,20240618,000000,87.58,88.17,87.12,87.55,1825997,0
+AEP.US,D,20240620,000000,87.37,88.57,87.28,87.88,3058242,0
+AEP.US,D,20240621,000000,87.49,88.65,86.97,87.05,5915033,0
+AEP.US,D,20240624,000000,87.55,88.46,87.16,88.14,3737393,0
+AEP.US,D,20240625,000000,87.89,88.25,86.7,86.89,1702060,0
+AEP.US,D,20240626,000000,86.5,87.34,85.93,87.16,1693681,0
+AEP.US,D,20240627,000000,86.84,88.3575,86.84,88.3,3586224,0
+AEP.US,D,20240628,000000,88.64,88.7499,87.5475,87.74,3685946,0
+AEP.US,D,20240701,000000,88.22,88.84,87.0301,87.28,1427410,0
+AEP.US,D,20240702,000000,87.51,88.0799,87.11,87.62,2007541,0
+AEP.US,D,20240703,000000,87.72,88.67,87.48,87.56,1154376,0
+AEP.US,D,20240705,000000,87.69,88.48,87.3,87.86,1260619,0
+AEP.US,D,20240708,000000,87.9,87.91,87,87.11,2059146,0
+AEP.US,D,20240709,000000,86.98,87.84,86.83,87.69,1994841,0
+AEP.US,D,20240710,000000,88,88.295,87.51,88.25,1845487,0
+AEP.US,D,20240711,000000,88.7,90.98,88.61,90.84,2692818,0
+AEP.US,D,20240712,000000,91.25,91.8,90.62,90.96,2431778,0
+AEP.US,D,20240715,000000,89.9,90.96,89.84,90.94,2678892,0
+AEP.US,D,20240716,000000,91.58,92.01,91.18,91.85,1853288,0
+AEP.US,D,20240717,000000,92.08,94.18,92.02,93.52,3277650,0
+AEP.US,D,20240718,000000,93.25,94.72,93.06,93.49,1976758,0
+AEP.US,D,20240719,000000,93.81,93.81,92.58,93.14,2072893,0
+AEP.US,D,20240722,000000,93.44,94.66,93.1,94.35,2754624,0
+AEP.US,D,20240723,000000,94.2,94.24,93.35,93.64,3048857,0
+AEP.US,D,20240724,000000,94.29,95.5746,93.78,95.02,2523419,0
+AEP.US,D,20240725,000000,95.86,97.315,95.18,95.84,3340161,0
+AEP.US,D,20240726,000000,96.35,96.85,95.8,96.45,2275133,0
+AEP.US,D,20240729,000000,96.63,97.42,95.7,97.07,2356262,0
+AEP.US,D,20240730,000000,96.01,98.18,96.0025,98.14,3979023,0
+AEP.US,D,20240731,000000,98.92,98.92,97.29,98.12,4727078,0
+AEP.US,D,20240801,000000,98.39,101.37,98.01,101.24,4628685,0
+AEP.US,D,20240802,000000,103.59,104.35,99.7201,101.79,4453719,0
+AEP.US,D,20240805,000000,104.24,104.41,97.97,98.06,3951260,0
+AEP.US,D,20240806,000000,97.28,99.42,97.22,98.29,4524593,0
+AEP.US,D,20240807,000000,98.85,100.61,98.3563,99.57,4490093,0
+AEP.US,D,20240808,000000,99.1,99.94,97.87,98.04,3077749,0
+AEP.US,D,20240809,000000,97.43,97.95,96.11,97.53,3029748,0
+AEP.US,D,20240812,000000,97.49,97.49,96.62,97.14,3129968,0
+AEP.US,D,20240813,000000,97.53,98.37,97.48,98.13,2764080,0
+AEP.US,D,20240814,000000,97.36,98.295,97.045,97.24,3292849,0
+AEP.US,D,20240815,000000,96.98,97.18,96.17,96.56,3008658,0
+AEP.US,D,20240816,000000,96.42,97.17,95.95,96.94,2978604,0
+AEP.US,D,20240819,000000,97.18,97.74,96.73,97.54,1903922,0
+AEP.US,D,20240820,000000,97.4,97.9,97.31,97.64,1802139,0
+AEP.US,D,20240821,000000,97.99,98.74,97.64,98.01,2220024,0
+AEP.US,D,20240822,000000,97.67,98.38,97.65,98.29,1974691,0
+AEP.US,D,20240823,000000,98.56,99.21,98.03,98.25,3530580,0
+AEP.US,D,20240826,000000,98.6,99.81,98.5,99.02,1720876,0
+AEP.US,D,20240827,000000,99.02,99.42,98.2,98.54,2447207,0
+AEP.US,D,20240828,000000,98.95,99.84,98.5,98.54,3244968,0
+AEP.US,D,20240829,000000,98.67,99.79,98.09,99.75,2749675,0
+AEP.US,D,20240830,000000,99.94,100.98,99.66,100.28,2892139,0
+AEP.US,D,20240903,000000,100.19,101.99,99.995,101.57,3379890,0
+AEP.US,D,20240904,000000,101.95,103.1005,101.56,102.43,2843893,0
+AEP.US,D,20240905,000000,103.04,103.4,101.41,103.1,3209321,0
+AEP.US,D,20240906,000000,103.48,103.55,101.97,102.05,3659214,0
+AEP.US,D,20240909,000000,102.65,103.86,102.045,103.66,2538384,0
+AEP.US,D,20240910,000000,104.1,104.41,102.73,103.23,2932038,0
+AEP.US,D,20240911,000000,103.12,103.265,101.68,103.05,2429451,0
+AEP.US,D,20240912,000000,102.77,103.4,102.26,102.99,2098125,0
+AEP.US,D,20240913,000000,103.21,104.2,102.57,104.17,1425946,0
+AEP.US,D,20240916,000000,104.32,105.18,104.04,104.95,2171964,0
+AEP.US,D,20240917,000000,104.71,104.94,103.92,104.21,1724441,0
+AEP.US,D,20240918,000000,104.15,104.36,102.55,103.22,1890229,0
+AEP.US,D,20240919,000000,102.27,102.84,101.275,101.74,4300371,0
+AEP.US,D,20240920,000000,102,102.255,101.07,102.15,5395288,0
+AEP.US,D,20240923,000000,102.94,102.985,101.95,102.53,2720562,0
+AEP.US,D,20240924,000000,101.84,103.02,101.28,101.41,3226896,0
+AEP.US,D,20240925,000000,101.56,101.91,100.7899,101.15,2650123,0
+AEP.US,D,20240926,000000,101,101.4,100.54,100.74,2436611,0
+AEP.US,D,20240927,000000,101.24,102.14,101,101.84,2019138,0
+AEP.US,D,20240930,000000,101.87,102.92,101.41,102.6,2890479,0
+AEP.US,D,20241001,000000,102.28,102.9,101.67,102.22,2072225,0
+AEP.US,D,20241002,000000,101.39,102.1924,101.2701,101.81,2580378,0
+AEP.US,D,20241003,000000,101.95,102.45,101.235,101.37,3054304,0
+AEP.US,D,20241004,000000,100.47,100.84,99.61,100.28,1900833,0
+AEP.US,D,20241007,000000,99.63,99.78,97.68,98.06,2928891,0
+AEP.US,D,20241008,000000,98.08,98.69,97.9,98.2,2194225,0
+AEP.US,D,20241009,000000,98.04,98.49,97.41,97.72,1777061,0
+AEP.US,D,20241010,000000,97.73,98.34,97.045,97.22,1669364,0
+AEP.US,D,20241011,000000,97.3,98.37,97.26,98.25,1849142,0
+AEP.US,D,20241014,000000,98.35,98.94,98.1601,98.79,2510985,0
+AEP.US,D,20241015,000000,99.37,100.61,99.28,99.66,3174182,0
+AEP.US,D,20241016,000000,100.1,101.7062,99.86,101.32,2695156,0
+AEP.US,D,20241017,000000,101.75,101.815,100.57,100.91,2008881,0
+AEP.US,D,20241018,000000,100.83,100.84,99.76,100.69,3111829,0
+AEP.US,D,20241021,000000,100.78,101.08,99.66,100.16,2548122,0
+AEP.US,D,20241022,000000,99.67,100.25,99.21,99.89,1981777,0
+AEP.US,D,20241023,000000,100,100.87,99.68,100.83,1863643,0
+AEP.US,D,20241024,000000,101.29,101.43,99.18,99.39,2099418,0
+AEP.US,D,20241025,000000,99.79,99.9,98.05,98.19,2338992,0
+AEP.US,D,20241028,000000,98.85,99.33,98.56,99.11,2420510,0
+AEP.US,D,20241029,000000,98.73,98.73,97.07,97.39,2660593,0
+AEP.US,D,20241030,000000,97.39,97.85,96.6901,97.4,3362348,0
+AEP.US,D,20241031,000000,97.45,99.34,97.26,98.75,4884891,0
+AEP.US,D,20241101,000000,98.53,99.23,97.07,97.25,3807230,0
+AEP.US,D,20241104,000000,96.75,98.44,96.6872,98.4,3879984,0
+AEP.US,D,20241105,000000,98.63,100.48,98.19,100.4,5926215,0
+AEP.US,D,20241106,000000,99.13,100,96.18,96.25,6428236,0
+AEP.US,D,20241107,000000,96.18,96.905,95.31,96.33,3510024,0
+AEP.US,D,20241108,000000,95.87,97.15,95.59,96.4,2581086,0
+AEP.US,D,20241111,000000,96,96.37,94.25,94.51,3411586,0
+AEP.US,D,20241112,000000,94.32,94.74,92.6,92.96,3484789,0
+AEP.US,D,20241113,000000,93.05,93.47,92.51,93.33,2561491,0
+AEP.US,D,20241114,000000,93.18,94.59,92.95,93.76,2571099,0
+AEP.US,D,20241115,000000,94.12,96.44,93.805,96.31,5558396,0
+AEP.US,D,20241118,000000,96.31,97.38,96.1,96.49,3399380,0
+AEP.US,D,20241119,000000,96.1,96.76,95.375,96.7,1879773,0
+AEP.US,D,20241120,000000,96.25,96.859,95.9,96.8,2527616,0
+AEP.US,D,20241121,000000,97.11,98.15,96.405,98.08,2849792,0
+AEP.US,D,20241122,000000,98.19,98.523,97.5411,97.59,2048838,0
+AEP.US,D,20241125,000000,97.89,98.5,97.1175,98.1,3384392,0
+AEP.US,D,20241126,000000,98.73,99.47,98.31,99.33,2277618,0
+AEP.US,D,20241127,000000,99.6,100.72,99.6,99.89,1558665,0
+AEP.US,D,20241129,000000,99.93,100.28,99.3,99.86,1260574,0
+AEP.US,D,20241202,000000,99.96,100,97.732,98.22,2188262,0
+AEP.US,D,20241203,000000,98.9,98.9,97.01,97.02,1917910,0
+AEP.US,D,20241204,000000,97.24,97.34,95.88,96.25,2832293,0
+AEP.US,D,20241205,000000,96.35,97.98,96.21,97.45,2234706,0
+AEP.US,D,20241206,000000,97.18,97.43,95.655,95.85,2677482,0
+AEP.US,D,20241209,000000,95.85,96.86,95.3,95.58,2651122,0
+AEP.US,D,20241210,000000,95.58,95.58,93.59,95.1,2045457,0
+AEP.US,D,20241211,000000,95.21,95.21,93.235,93.63,2925563,0
+AEP.US,D,20241212,000000,93.3,94.2,92.8,92.85,1983938,0
+AEP.US,D,20241213,000000,92.56,93.38,92.165,92.71,1810496,0
+AEP.US,D,20241216,000000,92.71,92.86,91.7,91.77,2410693,0
+AEP.US,D,20241217,000000,91.47,93.04,91.2947,91.92,2749285,0
+AEP.US,D,20241218,000000,91.83,92.245,90.8574,90.91,3451294,0
+AEP.US,D,20241219,000000,90.55,92.03,90.42,91.24,3148135,0
+AEP.US,D,20241220,000000,91.84,93.07,91.225,92.75,6781854,0
+AEP.US,D,20241223,000000,92.47,92.98,91.59,92.86,2282491,0
+AEP.US,D,20241224,000000,92.55,93.11,92.25,92.37,1404390,0
+AEP.US,D,20241226,000000,92.05,92.56,91.8,92.06,2066494,0
+AEP.US,D,20241227,000000,91.62,92.66,91.31,92.51,1722698,0
+AEP.US,D,20241230,000000,92.59,92.64,91.23,92.06,1661240,0
+AEP.US,D,20241231,000000,92.18,92.4799,91.5,92.23,1594689,0
+AEP.US,D,20250102,000000,92.57,93.23,91.59,91.94,1758243,0
+AEP.US,D,20250103,000000,92.4,93.06,92.025,92.05,1688550,0
+AEP.US,D,20250106,000000,92.05,92.05,90.01,90.32,3457335,0
+AEP.US,D,20250107,000000,90.1,91.9099,90.1,90.47,2706061,0
+AEP.US,D,20250108,000000,90.25,92.35,89.91,92.26,2591652,0
+AEP.US,D,20250110,000000,93.15,94.67,92.67,93.51,7730952,0
+AEP.US,D,20250113,000000,95.15,95.92,92.76,94.54,6013945,0
+AEP.US,D,20250114,000000,93.67,94.54,93.43,94.5,3172362,0
+AEP.US,D,20250115,000000,95.38,95.61,94.53,95.12,3104703,0
+AEP.US,D,20250116,000000,94.88,96.85,94.7,96.82,2456586,0
+AEP.US,D,20250117,000000,97.64,97.975,96.8,97.25,2728874,0
+AEP.US,D,20250121,000000,98,98.73,97.595,97.81,2439941,0
+AEP.US,D,20250122,000000,97.58,98.13,96.85,97.49,3503993,0
+AEP.US,D,20250123,000000,98.29,99.5,97.38,97.47,4428051,0
+AEP.US,D,20250124,000000,97.08,98.5,97.05,98.18,2140389,0
+AEP.US,D,20250127,000000,99.34,103.05,98.16,102.63,5428327,0
+AEP.US,D,20250128,000000,102.47,102.47,99.75,100,3524295,0
+AEP.US,D,20250129,000000,100.03,100.73,97.355,98.05,3345809,0
+AEP.US,D,20250130,000000,98.55,99.15,97.56,98.03,3590720,0
+AEP.US,D,20250131,000000,97.84,99.0529,97.52,98.36,4913005,0
+AEP.US,D,20250203,000000,98.42,99.685,97.32,99.36,2659345,0
+AEP.US,D,20250204,000000,98.52,99.065,97.8,97.88,2126457,0
+AEP.US,D,20250205,000000,98.67,99.89,98.4,99.39,2280543,0
+AEP.US,D,20250206,000000,99.64,100.665,98.87,100.17,3152592,0
+AEP.US,D,20250207,000000,100.14,100.435,99.41,100.35,2861565,0
+AEP.US,D,20250210,000000,99.76,100.955,99.11,100.83,2473838,0
+AEP.US,D,20250211,000000,100.59,102.11,99.47,101.88,3165950,0
+AEP.US,D,20250212,000000,100.73,102.52,100.595,102.35,3163014,0
+AEP.US,D,20250213,000000,101.37,102.57,100.32,100.99,4938973,0
+AEP.US,D,20250214,000000,101.21,102.915,100.84,101.83,2770900,0
+AEP.US,D,20250218,000000,101.29,103.24,101,102.2,3146403,0
+AEP.US,D,20250219,000000,102.67,103.16,101.715,103.09,2510807,0
+AEP.US,D,20250220,000000,102.97,104.65,102.195,104.35,2702099,0
+AEP.US,D,20250221,000000,104.35,105.73,104.06,105.33,4001985,0
+AEP.US,D,20250224,000000,105.87,107.36,105.21,106.291,3074950,0
+AEP.US,D,20250225,000000,106.7,107.84,105.97,107.64,3408687,0
+AEP.US,D,20250226,000000,107.23,107.51,106.37,106.89,2446487,0
+AEP.US,D,20250227,000000,106.2,106.78,104.8,105.16,3661302,0
+AEP.US,D,20250228,000000,106.1,107.11,104.6601,106.05,4391030,0
+AEP.US,D,20250303,000000,105.85,107.82,105.69,107.7,3451963,0
+AEP.US,D,20250304,000000,108.53,109.52,105.14,105.24,5609604,0
+AEP.US,D,20250305,000000,104.5,105.46,103.19,103.39,3665626,0
+AEP.US,D,20250306,000000,103.3,103.31,101.42,102.59,3031045,0
+AEP.US,D,20250307,000000,102.84,104.875,102.675,104.62,4042360,0
+AEP.US,D,20250310,000000,104.91,108.67,104.91,107.32,5535443,0
+AEP.US,D,20250311,000000,107.67,107.99,104.39,104.43,4282726,0
+AEP.US,D,20250312,000000,102.875,103.79,102.35,102.96,3284601,0
+AEP.US,D,20250313,000000,102.81,104.29,102.695,104.24,1909589,0
+AEP.US,D,20250314,000000,104.06,105.95,103.59,105.56,4419415,0
+AEP.US,D,20250317,000000,105.67,106.83,105.1324,105.86,5577081,0
+AEP.US,D,20250318,000000,106.29,106.49,105.38,105.99,2757770,0
+AEP.US,D,20250319,000000,105.85,106.3,105.14,105.84,2786985,0
+AEP.US,D,20250320,000000,105.8,106.59,105.55,106.21,2946596,0
+AEP.US,D,20250321,000000,106.14,106.65,104.4,105.11,5649258,0
+AEP.US,D,20250324,000000,105.25,105.69,104.025,104.18,2619410,0
+AEP.US,D,20250325,000000,103,103,101.96,102.5,24651799,0
+AEP.US,D,20250326,000000,102.78,104.31,102.565,103.9,5939105,0
+AEP.US,D,20250327,000000,103.94,105.6,103.78,105.15,5233011,0
+AEP.US,D,20250328,000000,105.87,107.41,105.3736,106.96,6173680,0
+AEP.US,D,20250331,000000,108.37,109.76,107.841,109.27,6560140,0
+AEP.US,D,20250401,000000,108.61,108.88,107.52,108.37,3941851,0
+AEP.US,D,20250402,000000,108.8,108.8,107.27,107.75,3279811,0
+AEP.US,D,20250403,000000,109.76,110.46,107.75,109.11,6063284,0
+AEP.US,D,20250404,000000,110.12,110.48,103.915,104.48,7368580,0
+AEP.US,D,20250407,000000,104.25,104.79,100.67,101.57,7767680,0
+AEP.US,D,20250408,000000,102.28,103.98,100.56,101.28,6473357,0
+AEP.US,D,20250409,000000,100.95,103.82,98.35,102.35,7048079,0
+AEP.US,D,20250410,000000,102.1,104.31,101.515,103.2,4114838,0
+AEP.US,D,20250411,000000,103.64,105.17,101.86,104.63,3582805,0
+AEP.US,D,20250414,000000,104.45,106.94,103.73,106.58,3224765,0
+AEP.US,D,20250415,000000,107.05,107.505,106.21,106.68,2599692,0
+AEP.US,D,20250416,000000,106.94,107.46,105.65,105.92,2786867,0
+AEP.US,D,20250417,000000,106.75,109.03,106.67,107.71,3156828,0
+AEP.US,D,20250421,000000,107.77,107.77,104.72,105.53,3608944,0
+AEP.US,D,20250422,000000,106.26,108.31,106.13,108.15,2304730,0
+AEP.US,D,20250423,000000,107.58,108.125,105.565,107.02,3202133,0
+AEP.US,D,20250424,000000,106.965,107.625,105.695,106.7,3676753,0
+AEP.US,D,20250425,000000,106.77,106.875,105.58,106.74,2853480,0
+AEP.US,D,20250428,000000,106.77,107.5598,105.7,107.06,3303394,0
+AEP.US,D,20250429,000000,107.2,108.58,106.29,108.5,2950675,0
+AEP.US,D,20250430,000000,108.97,109.08,106.34,108.34,5418924,0
+AEP.US,D,20250501,000000,107.88,108.76,107.125,107.54,3107186,0
+AEP.US,D,20250502,000000,108.27,108.335,107.16,107.69,1984665,0
+AEP.US,D,20250505,000000,107.75,108.0399,106.27,107.44,2616262,0
+AEP.US,D,20250506,000000,108.24,109.03,107,107.44,3309249,0
+AEP.US,D,20250507,000000,107.43,108.16,106.5,107.48,3249112,0
+AEP.US,D,20250508,000000,107.07,107.32,104.53,105.19,3598765,0
+AEP.US,D,20250509,000000,104.43,104.84,103.725,104.68,3056956,0
+AEP.US,D,20250512,000000,103.14,103.61,100.57,100.99,4449894,0
+AEP.US,D,20250513,000000,100.99,101.28,99.38,99.56,4607400,0
+AEP.US,D,20250514,000000,99.27,99.29,97.46,98.59,5207425,0
+AEP.US,D,20250515,000000,99.37,101.7,99.35,101.61,5823998,0
+AEP.US,D,20250516,000000,101.58,103.09,101.25,103.04,2868876,0
+AEP.US,D,20250519,000000,102.68,103.9,102.52,103.78,1909441,0
+AEP.US,D,20250520,000000,103.64,104.24,103.59,103.73,2408320,0
+AEP.US,D,20250521,000000,103.56,103.92,102.43,102.93,3340698,0
+AEP.US,D,20250522,000000,102.83,103.07,100.9344,101.8,3285104,0
+AEP.US,D,20250523,000000,102.64,102.96,101.2,102.88,1888423,0
+AEP.US,D,20250527,000000,103.44,103.45,102.57,102.91,2582110,0
+AEP.US,D,20250528,000000,102.7,102.89,101.275,101.68,2426908,0
+AEP.US,D,20250529,000000,101.68,102.77,100.86,102.53,2297651,0
+AEP.US,D,20250530,000000,102.72,103.77,102.26,103.49,3896716,0
+AEP.US,D,20250602,000000,102.88,103.4896,102.25,103.18,2318541,0
+AEP.US,D,20250603,000000,102.83,103.12,101.76,102.83,2423164,0
+AEP.US,D,20250604,000000,102.85,103.34,101.77,101.85,1950487,0
+AEP.US,D,20250605,000000,101.8,102.19,101.3,101.77,2034969,0
+AEP.US,D,20250606,000000,101.83,102,101.15,101.79,2045078,0
+AEP.US,D,20250609,000000,101.55,102.27,100.85,101.41,2418466,0
+AEP.US,D,20250610,000000,101.555,102.04,100.78,101.87,2730514,0
+AEP.US,D,20250611,000000,101.73,102.11,101.215,101.94,2193167,0
+AEP.US,D,20250612,000000,102.19,103.1,101.96,103.02,2125276,0
+AEP.US,D,20250613,000000,103.2,103.68,102.675,102.9,2389581,0
+AEP.US,D,20250616,000000,103,103.53,101.305,101.91,2790744,0
+AEP.US,D,20250617,000000,102.04,102.04,100.72,101.62,2418716,0
+AEP.US,D,20250618,000000,101.65,101.96,100.8,101.2,1893725,0
+AEP.US,D,20250620,000000,101.5,102.61,101.1101,101.75,4085609,0
+AEP.US,D,20250623,000000,102.48,103.54,102.375,103.31,3327797,0
+AEP.US,D,20250624,000000,103.18,103.93,102.87,103.28,2260194,0
+AEP.US,D,20250625,000000,103.02,103.085,101.225,101.41,2193043,0
+AEP.US,D,20250626,000000,101.88,102.7,101.154,102.35,3001779,0
+AEP.US,D,20250627,000000,102.49,103.34,102.18,102.46,3457548,0
+AEP.US,D,20250630,000000,102.25,103.96,102.06,103.76,3246369,0
+AEP.US,D,20250701,000000,104.1,104.83,103.095,104.39,3516298,0
+AEP.US,D,20250702,000000,103.85,104.085,102.57,103.26,3259527,0
+AEP.US,D,20250703,000000,103.15,104.2,102.9,103.86,1620520,0
+AEP.US,D,20250707,000000,103.86,104.24,103.525,104.17,2705502,0
+AEP.US,D,20250708,000000,103.44,104.28,102.39,103.96,2744796,0
+AEP.US,D,20250709,000000,103.96,104.95,103.03,104.74,2201621,0
+AEP.US,D,20250710,000000,104.1,106.23,103.86,106.04,2482978,0
+AEP.US,D,20250711,000000,105.19,105.9,104.685,105.34,2473909,0
+AEP.US,D,20250714,000000,105.32,106.23,104.46,105.02,2969079,0
+AEP.US,D,20250715,000000,104.76,104.95,103.6403,104.4,2422253,0
+AEP.US,D,20250716,000000,104.4,105.71,104.15,105.49,2497298,0
+AEP.US,D,20250717,000000,105.18,106.19,105.02,105.93,2271063,0
+AEP.US,D,20250718,000000,106.6,107.92,105.95,107.4,4443951,0
+AEP.US,D,20250721,000000,107.66,109.08,107.5,108.54,2933431,0
+AEP.US,D,20250722,000000,108.87,110.51,108.61,110.16,3504056,0
+AEP.US,D,20250723,000000,110.25,110.25,108.36,108.89,2738754,0
+AEP.US,D,20250724,000000,108.86,109.89,108.61,108.97,2491328,0
+AEP.US,D,20250725,000000,109.12,109.97,108.7501,109.79,2287281,0
+AEP.US,D,20250728,000000,109.5,109.58,107.74,107.95,3050078,0
+AEP.US,D,20250729,000000,108.39,109.28,107.745,109.22,3585244,0
+AEP.US,D,20250730,000000,110.94,114.23,110.7,113.25,8827774,0
+AEP.US,D,20250731,000000,112.56,113.9,111.73,113.14,4718406,0
+AEP.US,D,20250801,000000,114.36,114.38,112.2,113.58,6100877,0
+AEP.US,D,20250804,000000,114.11,115.29,113.73,115,3601179,0
+AEP.US,D,20250805,000000,114.69,115.36,112.881,113.24,5616670,0
+AEP.US,D,20250806,000000,113.57,114.34,112.98,113.49,3385292,0
+AEP.US,D,20250807,000000,113.66,114.465,113.33,113.73,3312787,0
+AEP.US,D,20250808,000000,112.99,113.455,112.395,112.5,2707600,0
+AEP.US,D,20250811,000000,112.71,112.77,111.645,112,2033498,0
+AEP.US,D,20250812,000000,112.05,112.18,111.13,111.99,2577028,0
+AEP.US,D,20250813,000000,112.15,113.365,112.08,113.11,4601425,0
+AEP.US,D,20250814,000000,113,113.2726,112.53,112.86,2230826,0
+AEP.US,D,20250815,000000,112.86,113.2999,111.76,111.99,2354307,0
+AEP.US,D,20250818,000000,111.99,112.33,110.68,110.7,3173879,0
+AEP.US,D,20250819,000000,110.7,112.69,110.7,112.66,2726043,0
+AEP.US,D,20250820,000000,113.45,115.08,113.15,113.55,2817758,0
+AEP.US,D,20250821,000000,113.12,113.87,113.05,113.14,3112533,0
+AEP.US,D,20250822,000000,113.87,114.59,112.84,114.02,2389128,0
+AEP.US,D,20250825,000000,113.7,114.34,112.89,113.005,2332141,0
+AEP.US,D,20250826,000000,113.33,113.33,112.22,112.63,4310185,0
+AEP.US,D,20250827,000000,112.63,113.25,112.4701,112.89,3328221,0
+AEP.US,D,20250828,000000,113,113.1742,111.56,111.78,3697386,0
+AEP.US,D,20250829,000000,111.5,111.64,110.7,111.02,2896197,0
+AEP.US,D,20250902,000000,110.96,111.1432,109.65,110.09,2528745,0
+AEP.US,D,20250903,000000,110.245,110.33,108.85,110.03,2429827,0
+AEP.US,D,20250904,000000,110.54,110.73,106.94,108.64,5218180,0
+AEP.US,D,20250905,000000,109,109.1629,107.35,108.11,3664507,0
+AEP.US,D,20250908,000000,108.22,108.3,106.872,107.55,2708300,0
+AEP.US,D,20250909,000000,107.285,108.58,107.13,108.36,2679055,0
+AEP.US,D,20250910,000000,108.43,108.8199,107.59,108.335,2529021,0
+AEP.US,D,20250911,000000,108.34,108.93,108.13,108.74,2634661,0
+AEP.US,D,20250912,000000,108.66,109.72,108.5147,109.46,2180706,0
+AEP.US,D,20250915,000000,109.44,109.78,108.72,109.095,2511645,0
+AEP.US,D,20250916,000000,109.1,109.135,106.61,106.84,4044599,0
+AEP.US,D,20250917,000000,107.51,107.925,107.11,107.52,2540459,0
+AEP.US,D,20250918,000000,107.105,107.33,106.3,106.44,2513693,0
+AEP.US,D,20250919,000000,106.55,107.63,105.7,107.06,5846127,0
+AEP.US,D,20250922,000000,106.95,107.38,106.115,107.05,2645978,0
+AEP.US,D,20250923,000000,106.78,108.37,106.775,108.14,3052379,0
+AEP.US,D,20250924,000000,108.26,109.59,108.09,108.88,3029501,0
+AEP.US,D,20250925,000000,109.33,109.97,107.775,107.86,2758175,0
+AEP.US,D,20250926,000000,108.37,109.505,108.145,109.14,3303248,0
+AEP.US,D,20250929,000000,109.28,110.15,108.49,109.78,2880171,0
+AEP.US,D,20250930,000000,109.82,112.62,109.6672,112.5,4323292,0
+AEP.US,D,20251001,000000,112.96,113.47,112.258,112.75,4407923,0
+AEP.US,D,20251002,000000,112.11,114.055,111.73,113.46,4243356,0
+AEP.US,D,20251003,000000,113.34,115.01,113.34,114.06,3554741,0
+AEP.US,D,20251006,000000,114.06,115.84,113.44,115.66,5123212,0
+AEP.US,D,20251007,000000,116.565,119.06,116.225,118.16,4141819,0
+AEP.US,D,20251008,000000,118.56,118.675,116.15,118.19,3869668,0
+AEP.US,D,20251009,000000,118.77,118.81,116.39,116.91,2916139,0
+AEP.US,D,20251010,000000,117.52,117.75,115.65,117.04,3890017,0
+AEP.US,D,20251013,000000,116.96,117.8199,116.21,116.8,2253600,0
+AEP.US,D,20251014,000000,117.23,118.685,117,118.38,3190010,0
+AEP.US,D,20251015,000000,119.4,119.4,117.78,118.53,2495344,0
+AEP.US,D,20251016,000000,119.89,120.46,117.36,117.53,4072008,0
+AEP.US,D,20251017,000000,118.1,118.195,116.7601,117.53,2762125,0
+AEP.US,D,20251020,000000,118.13,118.19,116.87,117.82,2989387,0
+AEP.US,D,20251021,000000,117.97,118,116.54,117.43,2395640,0
+AEP.US,D,20251022,000000,117.43,118.17,117.07,117.27,2461705,0
+AEP.US,D,20251023,000000,117.63,117.7095,115.43,116.18,2284459,0
+AEP.US,D,20251024,000000,116.47,117.12,115.85,115.98,1888346,0
+AEP.US,D,20251027,000000,115.48,116.71,115.12,116.39,2811348,0
+AEP.US,D,20251028,000000,116.52,116.61287,114.67,115.11,3890266,0
+AEP.US,D,20251029,000000,120.3,122.794,120.01,122.11,9568523,0
+AEP.US,D,20251030,000000,121.55,122.85,120.8,121.89,4430063,0
+AEP.US,D,20251031,000000,120.89,121,119.78,120.26,4518351,0
+AEP.US,D,20251103,000000,120,120.125,118.35,119.92,3108581,0
+AEP.US,D,20251104,000000,120.36,120.89,119.62,120.3,2678712,0
+AEP.US,D,20251105,000000,120.57,121.14,118.1875,119.76,3739032,0
+AEP.US,D,20251106,000000,119.4,120.51,119.18,119.53,6242570,0
+AEP.US,D,20251107,000000,120.04,121.6,119.89,121.43,3283877,0
+AEP.US,D,20251110,000000,120.94,123.31,120.49,122.56,5090388,0
+AEP.US,D,20251111,000000,122.87,123.22,122.245,122.73,3469342,0
+AEP.US,D,20251112,000000,122.71,122.99,121.81,122.68,3493122,0
+AEP.US,D,20251113,000000,122.25,123.03,121.42,121.48,2900730,0
+AEP.US,D,20251114,000000,121.58,122.36,120.64,121.3,3047568,0
+AEP.US,D,20251117,000000,122.32,124.01,121.56,123.72,4266039,0
+AEP.US,D,20251118,000000,124.42,124.8,123.29,123.51,3121598,0
+AEP.US,D,20251119,000000,123.32,123.48,121.18,121.71,3569696,0
+AEP.US,D,20251120,000000,121.85,122.29,120.79,120.9,3298533,0
+AEP.US,D,20251121,000000,121.17,121.72,120.47,120.84,3232837,0
+AEP.US,D,20251124,000000,120.77,122.84,119.585,122.04,6434999,0
+AEP.US,D,20251125,000000,122.6,122.8099,121.02,121.58,4552206,0
+AEP.US,D,20251126,000000,121.8,122.8,121.8,122.72,2681133,0
+AEP.US,D,20251128,000000,122.88,123.9,122.715,123.77,1801291,0
+AEP.US,D,20251201,000000,123.11,123.23,120.37,120.51,3322407,0
+AEP.US,D,20251202,000000,120.77,121.3899,118.805,119.23,2879322,0
+AEP.US,D,20251203,000000,119.23,119.73,117.77,118.06,3429666,0
+AEP.US,D,20251204,000000,118.185,119.11,117.27,118.04,3501510,0
+AEP.US,D,20251205,000000,117.87,118.115,116.825,117.54,3166401,0
+AEP.US,D,20251208,000000,117.54,117.58,115.31,115.73,3423034,0
+AEP.US,D,20251209,000000,116.28,117.085,115.82,116.07,2196395,0
+AEP.US,D,20251210,000000,116.66,116.66,113.84,114.16,3241748,0
+AEP.US,D,20251211,000000,114.51,115.31,113.68,114.26,3171493,0
+AEP.US,D,20251212,000000,115,115.44,113.84,114.13,2671861,0
+AEP.US,D,20251215,000000,114.75,116.08,114.41,115.77,3031083,0
+AEP.US,D,20251216,000000,115.77,116.12,113.9812,114.57,2705970,0
+AEP.US,D,20251217,000000,114.44,115.03,113.87,114.71,3809042,0
+AEP.US,D,20251218,000000,115,115.8,115,115.58,4794849,0
+AEP.US,D,20251219,000000,115.145,116.39,114.36,114.49,7322509,0
+AEP.US,D,20251222,000000,114.16,114.91,113.84,114.62,3049049,0
+AEP.US,D,20251223,000000,114.59,115.23,114.24,115.15,2918098,0
+AEP.US,D,20251224,000000,115.05,115.39,114.805,115.31,1057723,0
+AEP.US,D,20251226,000000,115.19,115.93,115,115.67,1896123,0
+AEP.US,D,20251229,000000,116.1,116.7218,115.62,115.77,1814788,0
+AEP.US,D,20251230,000000,115.58,116.21,115.45,115.99,6956441,0
+AEP.US,D,20251231,000000,116.01,116.07,115.16,115.31,1579431,0
+AEP.US,D,20260102,000000,115.44,116.2,114.42,115.81,3906753,0
+AEP.US,D,20260105,000000,115.57,115.57,112.535,114.07,3894353,0
+AEP.US,D,20260106,000000,114.05,115.23,113.8501,115.04,2536173,0
+AEP.US,D,20260107,000000,115.325,115.515,113.25,113.7,2557008,0
+AEP.US,D,20260108,000000,113.88,116.5,113.735,115.93,3230756,0
+AEP.US,D,20260109,000000,116,117.405,115.95,116.91,2867699,0
+AEP.US,D,20260112,000000,115.6,117.695,115.36,116.57,3437392,0
+AEP.US,D,20260113,000000,116.57,117.01,115.57,116.62,2735064,0
+AEP.US,D,20260114,000000,116.99,118.57,116.68,118.11,3144088,0
+AEP.US,D,20260115,000000,118.41,119.7,117.6501,119.4,3085841,0
+AEP.US,D,20260116,000000,119.02,120.1425,118.2201,119.96,4044845,0
+AEP.US,D,20260120,000000,119.2,120.445,118.27,119.22,4776389,0
+AEP.US,D,20260121,000000,119.75,120.35,117.85,118.98,3632612,0
+AEP.US,D,20260122,000000,118.71,119.36,117.03,117.18,2880569,0
+AEP.US,D,20260123,000000,116.925,117.17,115.56,116.63,2525915,0
+AEP.US,D,20260126,000000,117.105,119.17,117.01,118.02,3992557,0
+AEP.US,D,20260127,000000,117.74,119.76,117.48,119.43,2676022,0
+AEP.US,D,20260128,000000,119.25,120.2,118.53,119.12,1888948,0
+AEP.US,D,20260129,000000,119.57,120.82,118.55,119.21,3537843,0
+AEP.US,D,20260130,000000,119.015,119.879,117.98,119.775,3640983,0
+AEP.US,D,20260202,000000,119.975,120.38,118.06,118.33,3941283,0
+AEP.US,D,20260203,000000,118.75,121.42,118.75,120.67,3482200,0
+AEP.US,D,20260204,000000,121.55,122.19,119.72,119.98,4653559,0
+AEP.US,D,20260205,000000,120.77,121.42,119.8,120.61,4338268,0
+AEP.US,D,20260206,000000,121.21,122.44,119.86,120.8,2767769,0
+AEP.US,D,20260209,000000,120.54,121.4799,119.92,121.1,2654115,0
+AEP.US,D,20260210,000000,120.235,122.4,119.714,121.23,3506076,0
+AEP.US,D,20260211,000000,121.46,122.59,120.47,122.25,2843784,0
+AEP.US,D,20260212,000000,124.2,128.92,123.6877,126.43,6301733,0
+AEP.US,D,20260213,000000,127.32,130.07,126.61,129.94,4671858,0
+AEP.US,D,20260217,000000,131.305,132.78,129.605,130.24,4035258,0
+AEP.US,D,20260218,000000,129.84,130.2042,126.845,127.27,3625595,0
diff --git a/daily/us/nasdaq stocks/1/afrm.us.txt b/daily/us/nasdaq stocks/1/afrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..397a4a0100be9189a2fc25b36bf7b8777dd8c9f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afrm.us.txt	
@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFRM.US,D,20210113,000000,90.9,103,90.01,97.24,25158900,0
+AFRM.US,D,20210114,000000,103.5,137.98,101,114.94,20858687,0
+AFRM.US,D,20210115,000000,123.054,127.24,107,117,8310663,0
+AFRM.US,D,20210119,000000,117,117.675,108,110.99,3304914,0
+AFRM.US,D,20210120,000000,110,112,103.25,106.21,5091417,0
+AFRM.US,D,20210121,000000,107.1599,109.9,104.3,108.97,1735307,0
+AFRM.US,D,20210122,000000,107.19,121,107.19,119.95,4343451,0
+AFRM.US,D,20210125,000000,117.11,123.4489,108,112.7,2660045,0
+AFRM.US,D,20210126,000000,113.84,114,109.51,110.08,1287386,0
+AFRM.US,D,20210127,000000,105.74,108.9,100.8,105.29,2259264,0
+AFRM.US,D,20210128,000000,105,106.29,97.205,99.42,2097386,0
+AFRM.US,D,20210129,000000,100,104.5839,97.6,99.59,1836348,0
+AFRM.US,D,20210201,000000,100,107.65,99.6236,107.61,1266007,0
+AFRM.US,D,20210202,000000,110,118.8,110,113,1875593,0
+AFRM.US,D,20210203,000000,115.9513,115.99,109.1,110.95,1451665,0
+AFRM.US,D,20210204,000000,110.06,110.5,106.38,108.77,1695856,0
+AFRM.US,D,20210205,000000,108.83,109.413,101.25,103.45,2932280,0
+AFRM.US,D,20210208,000000,109.46,123.5,109,122.76,3428040,0
+AFRM.US,D,20210209,000000,121.49,144.9,117.04,131,4056830,0
+AFRM.US,D,20210210,000000,141.95,146.9,129,136.23,2352964,0
+AFRM.US,D,20210211,000000,140,140.5,131.16,139.99,2285556,0
+AFRM.US,D,20210212,000000,129.6397,131.67,123.01,125.89,4903543,0
+AFRM.US,D,20210216,000000,129.3,129.3,115,119.15,5642287,0
+AFRM.US,D,20210217,000000,116.63,117.5,110.8,112.53,2786719,0
+AFRM.US,D,20210218,000000,109.64,109.95,104.61,105.55,3589181,0
+AFRM.US,D,20210219,000000,110.29,110.75,105,105.99,2973935,0
+AFRM.US,D,20210222,000000,105.01,105.72,102,104.83,2955607,0
+AFRM.US,D,20210223,000000,99.26,102.35,91.1,102.01,4105234,0
+AFRM.US,D,20210224,000000,99.28,103.75,98.705,102.49,1894111,0
+AFRM.US,D,20210225,000000,99.93,101,90,94.195,5471956,0
+AFRM.US,D,20210226,000000,92.18,97.82,91.03,93.06,2596725,0
+AFRM.US,D,20210301,000000,95.5,96.35,90.81,91.44,2922364,0
+AFRM.US,D,20210302,000000,92.7,98.19,91,91.8,3733471,0
+AFRM.US,D,20210303,000000,91.65,92.38,83.93,86.31,6083902,0
+AFRM.US,D,20210304,000000,85,85.45,77.1,84.46,5611140,0
+AFRM.US,D,20210305,000000,82.825,83.04,70.05,81.14,5385269,0
+AFRM.US,D,20210308,000000,80.0841,80.25,72.95,74.31,3771904,0
+AFRM.US,D,20210309,000000,77.25,81.18,75.78,79.66,3712837,0
+AFRM.US,D,20210310,000000,82.705,85.19,78.3,80.76,2130933,0
+AFRM.US,D,20210311,000000,82.36,83.5,80.25,81.25,2228912,0
+AFRM.US,D,20210312,000000,78,80.075,76.01,79.57,2276793,0
+AFRM.US,D,20210315,000000,80,82.78,79.0001,81.35,1886730,0
+AFRM.US,D,20210316,000000,82.22,84.2,79.5,80.8,1609330,0
+AFRM.US,D,20210317,000000,78.99,81.34,76.77,81.09,1424660,0
+AFRM.US,D,20210318,000000,79.87,80.47,73.1,74.39,4233832,0
+AFRM.US,D,20210319,000000,74.1591,78.51,71.51,77.37,3185248,0
+AFRM.US,D,20210322,000000,77.81,83.46,77.81,81.99,2158026,0
+AFRM.US,D,20210323,000000,81.22,81.75,78.2,78.87,963814,0
+AFRM.US,D,20210324,000000,79.48,79.8,72.52,72.63,1554964,0
+AFRM.US,D,20210325,000000,70.62,71.3,67.72,69.56,2244422,0
+AFRM.US,D,20210326,000000,70,72.37,67.02,69.72,1474147,0
+AFRM.US,D,20210329,000000,69.72,73.92,68.67,69.99,1984354,0
+AFRM.US,D,20210330,000000,69.687,69.7414,65.77,66.39,2254727,0
+AFRM.US,D,20210331,000000,67.7135,71.2,65.65,70.72,2295961,0
+AFRM.US,D,20210401,000000,73,74.97,70.37,71.45,1660959,0
+AFRM.US,D,20210405,000000,71.74,72.4079,68.4,69.39,1154770,0
+AFRM.US,D,20210406,000000,70.37,73.5,69.7,73,1909061,0
+AFRM.US,D,20210407,000000,72.731,72.731,69.75,71.5,1264480,0
+AFRM.US,D,20210408,000000,72.77,72.9,68.97,69.81,1091174,0
+AFRM.US,D,20210409,000000,69.43,71.2,68.38,70.71,1070750,0
+AFRM.US,D,20210412,000000,71.43,71.47,66.73,67.93,1890903,0
+AFRM.US,D,20210413,000000,67.99,70.1799,65.31,70.11,2493434,0
+AFRM.US,D,20210414,000000,70.18,72.2,68.63,68.73,1540554,0
+AFRM.US,D,20210415,000000,70.35,70.59,67.48,68.67,1222597,0
+AFRM.US,D,20210416,000000,70,70.14,67.18,69.72,1315317,0
+AFRM.US,D,20210419,000000,68.5,69.56,65.16,66.02,1948254,0
+AFRM.US,D,20210420,000000,65.41,67.1899,63.0236,65,1855187,0
+AFRM.US,D,20210421,000000,64.47,67.64,63.79,67.55,1160386,0
+AFRM.US,D,20210422,000000,67.73,70.37,67.1,68.62,1309765,0
+AFRM.US,D,20210423,000000,68.65,74.6,68.65,74.12,2681627,0
+AFRM.US,D,20210426,000000,74.5,78.76,73.7,77.97,2272911,0
+AFRM.US,D,20210427,000000,78.19,78.35,74.72,76.37,959068,0
+AFRM.US,D,20210428,000000,75.31,77.7078,75.31,77.21,1145135,0
+AFRM.US,D,20210429,000000,78.89,79.3,72.8,74.02,1886821,0
+AFRM.US,D,20210430,000000,72.63,74.295,70.23,70.5,1764870,0
+AFRM.US,D,20210503,000000,71.7,71.75,66.31,66.78,1533978,0
+AFRM.US,D,20210504,000000,65.77,66,60.13,62.17,4054431,0
+AFRM.US,D,20210505,000000,62.86,63.7,55.85,57.6,4970437,0
+AFRM.US,D,20210506,000000,57.82,57.9098,52.48,54.44,3874799,0
+AFRM.US,D,20210507,000000,57.04,58.7018,53.78,54,3332294,0
+AFRM.US,D,20210510,000000,52.65,57.67,52.13,57,5777308,0
+AFRM.US,D,20210511,000000,49.88,55.9,46.5,55.45,7339251,0
+AFRM.US,D,20210512,000000,54.4444,54.55,48.63,49.82,5248209,0
+AFRM.US,D,20210513,000000,50.02,50.75,47.12,48.37,4045961,0
+AFRM.US,D,20210514,000000,49.38,54.61,49.06,54,3886591,0
+AFRM.US,D,20210517,000000,52.57,52.81,50.01,50.6,3853933,0
+AFRM.US,D,20210518,000000,50.86,53.27,50.23,51.64,2006633,0
+AFRM.US,D,20210519,000000,48.69,50.98,48.67,50.45,2545103,0
+AFRM.US,D,20210520,000000,51.16,56.79,51.11,54.89,4790069,0
+AFRM.US,D,20210521,000000,55,56.76,53.32,53.36,3175604,0
+AFRM.US,D,20210524,000000,52.9,53.34,50.88,53.15,6965006,0
+AFRM.US,D,20210525,000000,53.3,54.19,52.63,54.04,3716584,0
+AFRM.US,D,20210526,000000,54.32,57.56,52.61,57,4039454,0
+AFRM.US,D,20210527,000000,56.29,57.29,55.03,57.29,2565642,0
+AFRM.US,D,20210528,000000,58,61.06,57.85,60.81,3308842,0
+AFRM.US,D,20210601,000000,63.25,64.27,60.8779,62.52,4301937,0
+AFRM.US,D,20210602,000000,62.67,65.6,62.07,65.24,2879639,0
+AFRM.US,D,20210603,000000,64.01,65.76,62.34,63.24,2408578,0
+AFRM.US,D,20210604,000000,64.01,64.4,59.52,59.65,3444597,0
+AFRM.US,D,20210607,000000,60.34,61.15,58.34,59.46,1842074,0
+AFRM.US,D,20210608,000000,59.79,63.89,59.585,62.49,2726283,0
+AFRM.US,D,20210609,000000,64.25,64.6299,60.21,60.26,2160344,0
+AFRM.US,D,20210610,000000,60.62,64.02,60.23,63.68,2900949,0
+AFRM.US,D,20210611,000000,65.29,68.89,63.91,67.98,4780848,0
+AFRM.US,D,20210614,000000,68.26,70.68,67.6,68.94,3741235,0
+AFRM.US,D,20210615,000000,68.82,69.37,66.2801,67.26,2718021,0
+AFRM.US,D,20210616,000000,67.14,69.4,65.65,67.41,4014579,0
+AFRM.US,D,20210617,000000,66.8,70.81,66.495,69.39,3023017,0
+AFRM.US,D,20210618,000000,69.29,69.9,67.535,68.18,3625017,0
+AFRM.US,D,20210621,000000,68,68.17,63.68,63.8,4400986,0
+AFRM.US,D,20210622,000000,63.3,63.99,60.65,63.45,3929060,0
+AFRM.US,D,20210623,000000,63.5,65.83,63.32,65.16,1617566,0
+AFRM.US,D,20210624,000000,66.64,68.33,65.65,66.33,1820101,0
+AFRM.US,D,20210625,000000,66.88,67.4299,63.82,64.4,1812015,0
+AFRM.US,D,20210628,000000,64.51,65.34,63.38,64.43,1729657,0
+AFRM.US,D,20210629,000000,64.43,68.64,63.74,66.46,2036015,0
+AFRM.US,D,20210630,000000,66.19,69.63,65.3,67.35,2586161,0
+AFRM.US,D,20210701,000000,67,68.98,65.88,68.37,2237706,0
+AFRM.US,D,20210702,000000,68.82,69.79,67.31,68.87,1086124,0
+AFRM.US,D,20210706,000000,68.57,69.62,66.664,67.99,1629997,0
+AFRM.US,D,20210707,000000,68.63,68.7,63.2616,64.29,1961418,0
+AFRM.US,D,20210708,000000,61.31,64.16,60.59,63.99,2537595,0
+AFRM.US,D,20210709,000000,64.41,67.45,63.9,67.25,2032589,0
+AFRM.US,D,20210712,000000,66.67,67.7118,64.57,65,2604529,0
+AFRM.US,D,20210713,000000,64.84,66.8,55.59,58.21,9661682,0
+AFRM.US,D,20210714,000000,59.725,60.8,55.67,56.76,6840427,0
+AFRM.US,D,20210715,000000,57.44,58.73,55.58,57.45,3483109,0
+AFRM.US,D,20210716,000000,57.72,58.0848,56.04,57.5,1962664,0
+AFRM.US,D,20210719,000000,54.68,56.77,54.06,55.86,2925773,0
+AFRM.US,D,20210720,000000,56.31,58.42,55.58,57.41,2311925,0
+AFRM.US,D,20210721,000000,58,62.09,57.8035,60.63,2487318,0
+AFRM.US,D,20210722,000000,60.38,60.535,58.51,59,1790547,0
+AFRM.US,D,20210723,000000,59.1,59.22,57.4,58.69,1415684,0
+AFRM.US,D,20210726,000000,58.29,61.22,58.19,59.42,1577572,0
+AFRM.US,D,20210727,000000,58.54,59.64,56.4,59.5,1616487,0
+AFRM.US,D,20210728,000000,60.31,61.98,60.16,61.18,1923317,0
+AFRM.US,D,20210729,000000,61.5,62.77,60.8,60.86,1599328,0
+AFRM.US,D,20210730,000000,61,61.4,56.02,56.32,1916986,0
+AFRM.US,D,20210802,000000,57.88,66.8783,56.66,64.71,9233324,0
+AFRM.US,D,20210803,000000,64.44,69.93,58.68,66.67,10602705,0
+AFRM.US,D,20210804,000000,67.02,70.201,66.12,68.22,5513622,0
+AFRM.US,D,20210805,000000,67.43,71.5,64.76,67.16,4518674,0
+AFRM.US,D,20210806,000000,67.16,68.1,64.28,67.17,1886467,0
+AFRM.US,D,20210809,000000,68,68.336,65.86,65.88,1536808,0
+AFRM.US,D,20210810,000000,66.39,66.499,65.01,65.56,1244199,0
+AFRM.US,D,20210811,000000,66.36,68.71,65.5,68.62,2259945,0
+AFRM.US,D,20210812,000000,68.75,68.78,66.75,67.54,1130271,0
+AFRM.US,D,20210813,000000,67.68,68.4572,64.77,65.95,1679787,0
+AFRM.US,D,20210816,000000,65.22,65.2299,61.6624,63.59,1635261,0
+AFRM.US,D,20210817,000000,62.1354,65.8,62.11,63.5,2209361,0
+AFRM.US,D,20210818,000000,63.8,65.83,62.01,64.68,1941053,0
+AFRM.US,D,20210819,000000,62.97,64.8,62.8,63.46,1418170,0
+AFRM.US,D,20210820,000000,63.29,64.87,63.15,64.76,1118917,0
+AFRM.US,D,20210823,000000,65.37,68,65.285,67.71,1934090,0
+AFRM.US,D,20210824,000000,68,70.6982,67.32,68.53,2206470,0
+AFRM.US,D,20210825,000000,69.66,73.6,68.3801,72.71,3459773,0
+AFRM.US,D,20210826,000000,72.71,74.19,69.42,69.98,2346232,0
+AFRM.US,D,20210827,000000,66.89,69.41,66.1,67.9,7831091,0
+AFRM.US,D,20210830,000000,96.24,101,91.28,99.59,44400866,0
+AFRM.US,D,20210831,000000,95.24,96.55,90.28,96.34,15838925,0
+AFRM.US,D,20210901,000000,94.39,98.67,93.28,96.48,6364291,0
+AFRM.US,D,20210902,000000,97.11,99.32,95.2401,98.99,6523941,0
+AFRM.US,D,20210903,000000,98.94,100,92.55,93.05,6110250,0
+AFRM.US,D,20210907,000000,94.035,95.6,91.5,91.51,3564790,0
+AFRM.US,D,20210908,000000,92.11,94.04,87.13,87.54,5001439,0
+AFRM.US,D,20210909,000000,88,92.29,86.76,92.06,10966657,0
+AFRM.US,D,20210910,000000,111.1,126.46,105.6,123.7,54061672,0
+AFRM.US,D,20210913,000000,110.21,114.75,102.3,109.3,44888010,0
+AFRM.US,D,20210914,000000,109.0553,114.74,105,108.06,22207778,0
+AFRM.US,D,20210915,000000,108.04,112.76,107.06,109.75,14468719,0
+AFRM.US,D,20210916,000000,109.4,119.75,109.15,117.58,17468856,0
+AFRM.US,D,20210917,000000,116.94,121.25,114.27,116.28,15284084,0
+AFRM.US,D,20210920,000000,109.03,112.81,104.6,107.7,12850190,0
+AFRM.US,D,20210921,000000,109.1,111.14,104,108.11,9189310,0
+AFRM.US,D,20210922,000000,108.5,115.41,106.61,114.07,11312904,0
+AFRM.US,D,20210923,000000,113.9,129.08,112.39,126.89,21027954,0
+AFRM.US,D,20210924,000000,130.26,133.17,123.2801,123.73,20497726,0
+AFRM.US,D,20210927,000000,123.38,131.2199,122.28,128.37,13047424,0
+AFRM.US,D,20210928,000000,126.225,127.88,113.25,114.52,14847300,0
+AFRM.US,D,20210929,000000,119.96,121.27,110.64,112.77,16639213,0
+AFRM.US,D,20210930,000000,114.44,120.86,112.74,119.13,13469094,0
+AFRM.US,D,20211001,000000,118.25,119.85,113.4,117.85,9141716,0
+AFRM.US,D,20211004,000000,115.85,117,106.8,107.93,10877467,0
+AFRM.US,D,20211005,000000,109.15,114.64,109.0667,111.46,7799170,0
+AFRM.US,D,20211006,000000,109.7775,138.88,109.2,133.7,53039507,0
+AFRM.US,D,20211007,000000,131.18,140.9,129.18,133.9,29141288,0
+AFRM.US,D,20211008,000000,132.33,144.81,131.6,141.19,33649396,0
+AFRM.US,D,20211011,000000,141.9,145.99,133.62,135.03,31053297,0
+AFRM.US,D,20211012,000000,136.21,142.95,132.12,140.67,24356798,0
+AFRM.US,D,20211013,000000,141.4235,150.17,141.08,146.13,25985920,0
+AFRM.US,D,20211014,000000,151.1,153.49,144.31,148.47,24117893,0
+AFRM.US,D,20211015,000000,148.66,153.2,145.54,146.73,16099506,0
+AFRM.US,D,20211018,000000,146.73,159.67,146.61,157.25,23562895,0
+AFRM.US,D,20211019,000000,157.5174,160.69,153.3,155.35,12814502,0
+AFRM.US,D,20211020,000000,156.29,158.29,146.15,147.64,10450861,0
+AFRM.US,D,20211021,000000,150.6603,156.16,149.87,155.34,9504639,0
+AFRM.US,D,20211022,000000,154.17,159.82,150.75,155.21,9905934,0
+AFRM.US,D,20211025,000000,157.27,165.94,156.8,160.04,11444473,0
+AFRM.US,D,20211026,000000,161.5557,162,147.84,151.86,10437530,0
+AFRM.US,D,20211027,000000,155.85,161.92,150.3,151.14,9066406,0
+AFRM.US,D,20211028,000000,155.4509,162.82,153.26,161.89,7325312,0
+AFRM.US,D,20211029,000000,160,165.8,157.5111,162.5,6404265,0
+AFRM.US,D,20211101,000000,163,163.2819,150.7801,152.66,11575359,0
+AFRM.US,D,20211102,000000,152.75,156.2,148.64,155.89,5483742,0
+AFRM.US,D,20211103,000000,156.92,162.5,156.02,161.08,7471993,0
+AFRM.US,D,20211104,000000,160.77,168.74,159.34,168.52,7957881,0
+AFRM.US,D,20211105,000000,163.9,166.05,159.65,164.23,6641592,0
+AFRM.US,D,20211108,000000,165.67,176.65,161.5,163.37,8253628,0
+AFRM.US,D,20211109,000000,160,161.19,154.62,157.79,8368868,0
+AFRM.US,D,20211110,000000,146.93,149,132.16,133.53,22572055,0
+AFRM.US,D,20211111,000000,165.2501,166.51,147.5,151.83,34591654,0
+AFRM.US,D,20211112,000000,148.14,149.67,142.25,148.99,17047541,0
+AFRM.US,D,20211115,000000,150.62,150.68,144.51,147.99,6722619,0
+AFRM.US,D,20211116,000000,146.8,153.75,142.12,151.29,9302578,0
+AFRM.US,D,20211117,000000,151.6728,159.4,149.9,151.72,7793744,0
+AFRM.US,D,20211118,000000,146.38,149.17,138.98,139.13,14067213,0
+AFRM.US,D,20211119,000000,137.89,139.13,133.45,136.16,10616454,0
+AFRM.US,D,20211122,000000,136,136.07,118.8582,123.51,14393405,0
+AFRM.US,D,20211123,000000,120.76,129.63,120.0501,127.61,11418497,0
+AFRM.US,D,20211124,000000,126.7896,133.83,124.78,132.75,6564919,0
+AFRM.US,D,20211126,000000,130.8,137.39,130.5,136.98,5113156,0
+AFRM.US,D,20211129,000000,140.005,140.49,129.08,132.15,7712598,0
+AFRM.US,D,20211130,000000,133.56,135.49,124.35,126.68,11219950,0
+AFRM.US,D,20211201,000000,127.83,132.16,114.69,116.57,9202401,0
+AFRM.US,D,20211202,000000,113.58,119.99,111.28,113.75,9494121,0
+AFRM.US,D,20211203,000000,114.87,114.87,103.84,107.24,12534590,0
+AFRM.US,D,20211206,000000,103.01,114.96,96.44,110.95,9476864,0
+AFRM.US,D,20211207,000000,116.555,124.11,116.25,122.73,8968578,0
+AFRM.US,D,20211208,000000,122.555,128.86,117.82,127.97,7868384,0
+AFRM.US,D,20211209,000000,126.49,127.89,115.85,119.13,8171123,0
+AFRM.US,D,20211210,000000,119.13,122,112.23,114.68,6351602,0
+AFRM.US,D,20211213,000000,113.98,116.89,107.67,109.96,9736445,0
+AFRM.US,D,20211214,000000,104.5585,108.85,101.35,105.77,11541624,0
+AFRM.US,D,20211215,000000,103,113.19,101.67,110.98,11070515,0
+AFRM.US,D,20211216,000000,113,113.32,92.06,99.24,19807280,0
+AFRM.US,D,20211217,000000,95.69,102.39,92.335,98.77,16414192,0
+AFRM.US,D,20211220,000000,94.595,99.61,93.51,97.37,7297754,0
+AFRM.US,D,20211221,000000,98.84,104.13,95.62,103.63,7591671,0
+AFRM.US,D,20211222,000000,100.9432,105.4,99.16,101.07,4369694,0
+AFRM.US,D,20211223,000000,100.81,102.07,96.33,101.16,4519789,0
+AFRM.US,D,20211227,000000,102.26,108.2,102.26,105.73,8121763,0
+AFRM.US,D,20211228,000000,104.82,107,99.9242,101.77,5349648,0
+AFRM.US,D,20211229,000000,101.24,102.0999,96.52,98.28,5499555,0
+AFRM.US,D,20211230,000000,98.42,107.57,97.5622,103.87,6357770,0
+AFRM.US,D,20211231,000000,102.9,105.74,100.5,100.56,3728874,0
+AFRM.US,D,20220103,000000,102,102.21,94.75,95.21,8456693,0
+AFRM.US,D,20220104,000000,94.6879,95.515,80.09,85.41,21958257,0
+AFRM.US,D,20220105,000000,82.97,85.68,78.91,79.53,10118679,0
+AFRM.US,D,20220106,000000,78.89,83.68,74.36,81.1,10471264,0
+AFRM.US,D,20220107,000000,79.42,83.3911,77.5641,79.62,6723597,0
+AFRM.US,D,20220110,000000,76.75,78.75,71.7029,78.24,10784403,0
+AFRM.US,D,20220111,000000,77.43,83.6,76.7,81.03,9699807,0
+AFRM.US,D,20220112,000000,83.03,84.68,78.64,78.79,6972120,0
+AFRM.US,D,20220113,000000,79.22,79.6865,71.88,72.13,9484094,0
+AFRM.US,D,20220114,000000,71.302,75.44,68.3901,69.19,8823647,0
+AFRM.US,D,20220118,000000,67.6,69.6,63.77,64.18,9926001,0
+AFRM.US,D,20220119,000000,65.1,67.09,63.3,64.3,9083110,0
+AFRM.US,D,20220120,000000,65.27,69.28,59.2101,62.8,22821353,0
+AFRM.US,D,20220121,000000,62.8,64.1461,57.36,57.63,13101267,0
+AFRM.US,D,20220124,000000,55.505,58.89,48.62,58.25,22037797,0
+AFRM.US,D,20220125,000000,55.23,58.4,52.7,54.52,11543913,0
+AFRM.US,D,20220126,000000,57.446,61.75,54.62,55.73,15526916,0
+AFRM.US,D,20220127,000000,57.4,57.83,48.1692,51.01,17812090,0
+AFRM.US,D,20220128,000000,53.48,59.9,50.78,59.71,27589996,0
+AFRM.US,D,20220131,000000,59.89,67.59,58.75,64.07,23037083,0
+AFRM.US,D,20220201,000000,64.18,67.87,62.52,67.48,15394581,0
+AFRM.US,D,20220202,000000,64.26,65.41,59.27,60.89,13944899,0
+AFRM.US,D,20220203,000000,56.99,60.99,56.5,57.49,9102441,0
+AFRM.US,D,20220204,000000,58.47,64.56,56.64,62.75,14572098,0
+AFRM.US,D,20220207,000000,63.01,68.84,62,63.02,13527011,0
+AFRM.US,D,20220208,000000,62,65.98,61.63,65.25,10059324,0
+AFRM.US,D,20220209,000000,67.42,75.06,66.91,74.68,17479275,0
+AFRM.US,D,20220210,000000,75.24,83.57,50,58.68,86940368,0
+AFRM.US,D,20220211,000000,53.06,54.49,45.581,46.55,63024014,0
+AFRM.US,D,20220214,000000,44.93,47.68,43.24,43.7,26759574,0
+AFRM.US,D,20220215,000000,45,45.2,42.12,44.8,27207393,0
+AFRM.US,D,20220216,000000,44.13,44.5,41.86,42.92,15363859,0
+AFRM.US,D,20220217,000000,42.15,43,37.51,37.67,21442131,0
+AFRM.US,D,20220218,000000,37.425,38.39,35.9,37.33,14165477,0
+AFRM.US,D,20220222,000000,36.31,38.5,36.05,36.41,12277530,0
+AFRM.US,D,20220223,000000,36.72,37.15,35,35,10933045,0
+AFRM.US,D,20220224,000000,32.7,38.94,32.29,38.71,18017275,0
+AFRM.US,D,20220225,000000,38.02,40.2,37.15,39.19,9912572,0
+AFRM.US,D,20220228,000000,39.06,43.4,38.64,41.84,18664001,0
+AFRM.US,D,20220301,000000,41.6,43.49,40.25,42.36,10326198,0
+AFRM.US,D,20220302,000000,42.91,43,39.44,41.8,8284617,0
+AFRM.US,D,20220303,000000,42.265,42.58,38.81,39.1,7885337,0
+AFRM.US,D,20220304,000000,38.8,40.1,35.235,35.82,7711148,0
+AFRM.US,D,20220307,000000,36.13,37.78,32.95,33.56,8160264,0
+AFRM.US,D,20220308,000000,33.61,36.22,31.78,34.28,8646536,0
+AFRM.US,D,20220309,000000,35.14,37.24,34.6494,36.8,7208905,0
+AFRM.US,D,20220310,000000,36.18,37.33,34.48,36.55,5854380,0
+AFRM.US,D,20220311,000000,37,37.06,30.78,30.86,14113807,0
+AFRM.US,D,20220314,000000,29.82,29.85,26.02,26.22,22636130,0
+AFRM.US,D,20220315,000000,26.73,28.4,26.06,28.33,11438557,0
+AFRM.US,D,20220316,000000,29.14,33.37,28.81,33.34,18707738,0
+AFRM.US,D,20220317,000000,32.8,36.99,32.6889,36.75,15254685,0
+AFRM.US,D,20220318,000000,36.65,41.13,36.38,40.71,20081935,0
+AFRM.US,D,20220321,000000,39.54,44.3,39.51,41.96,16397949,0
+AFRM.US,D,20220322,000000,40.135,43.65,39.8,43.5,11574028,0
+AFRM.US,D,20220323,000000,42.7335,47.23,42.4701,44.11,14206022,0
+AFRM.US,D,20220324,000000,44.27,46.36,42.6,44.8,11202052,0
+AFRM.US,D,20220325,000000,44.64,44.76,40.32,42.16,12513874,0
+AFRM.US,D,20220328,000000,42.49,44.25,40.9212,43.25,5959473,0
+AFRM.US,D,20220329,000000,44.36,48.9688,44.1,48.15,14644800,0
+AFRM.US,D,20220330,000000,47.7,51.49,46,46.75,20804747,0
+AFRM.US,D,20220331,000000,46.87,48.85,45.41,46.28,12295241,0
+AFRM.US,D,20220401,000000,46.61,47.33,44.33,46.61,10532359,0
+AFRM.US,D,20220404,000000,47.23,48.46,46.12,47.7,7459957,0
+AFRM.US,D,20220405,000000,47.66,48.95,43.17,43.84,9357637,0
+AFRM.US,D,20220406,000000,42.59,42.59,38.98,40.87,14218153,0
+AFRM.US,D,20220407,000000,40.93,41.69,37.0345,38.7,9989771,0
+AFRM.US,D,20220408,000000,38.33,39.5,37.3,37.58,5944455,0
+AFRM.US,D,20220411,000000,36.4,39.52,35.68,37.7,11789685,0
+AFRM.US,D,20220412,000000,39.206,40.31,36.99,37.48,9102593,0
+AFRM.US,D,20220413,000000,37.02,38.82,36.6,38.4,5279141,0
+AFRM.US,D,20220414,000000,38.29,38.34,35.05,35.19,5968133,0
+AFRM.US,D,20220418,000000,35.27,36.3,34.28,35.21,8352236,0
+AFRM.US,D,20220419,000000,35,37.46,34.71,37.03,6336936,0
+AFRM.US,D,20220420,000000,36.75,36.79,34.6002,34.76,5511806,0
+AFRM.US,D,20220421,000000,35.575,36.5,32.13,32.9,6706855,0
+AFRM.US,D,20220422,000000,33.06,33.8,30.3452,31.16,8930769,0
+AFRM.US,D,20220425,000000,31.5,32.99,31.14,32.47,8258587,0
+AFRM.US,D,20220426,000000,32.25,32.4387,29.67,30.18,5946127,0
+AFRM.US,D,20220427,000000,30.25,31.36,28.22,29.36,7161526,0
+AFRM.US,D,20220428,000000,30.5,31.72,28.42,31.21,7581348,0
+AFRM.US,D,20220429,000000,30.98,32.72,28.585,28.7,7276833,0
+AFRM.US,D,20220502,000000,28.74,30.4305,27.85,30.36,6469952,0
+AFRM.US,D,20220503,000000,30.15,31.78,29.63,30.1,4831352,0
+AFRM.US,D,20220504,000000,30.05,31.95,27.96,31.76,8150788,0
+AFRM.US,D,20220505,000000,30.45,30.73,26.51,27.02,9309242,0
+AFRM.US,D,20220506,000000,26.81,26.81,23.42,24.95,10476315,0
+AFRM.US,D,20220509,000000,24.44,24.53,20.4,20.59,14192692,0
+AFRM.US,D,20220510,000000,18.82,20.6449,16.555,18.19,27811778,0
+AFRM.US,D,20220511,000000,17.35,17.66,14.49,14.63,22370125,0
+AFRM.US,D,20220512,000000,14.14,19.37,13.6401,18.04,52004469,0
+AFRM.US,D,20220513,000000,24.83,25.32,21.21,23.71,85159367,0
+AFRM.US,D,20220516,000000,23.65,25.52,22.2,22.95,32557261,0
+AFRM.US,D,20220517,000000,23.74,25.33,22.8204,25.24,23092895,0
+AFRM.US,D,20220518,000000,24.53,27.5,23.78,24.45,28757129,0
+AFRM.US,D,20220519,000000,24.19,27.06,23.38,25.71,21057187,0
+AFRM.US,D,20220520,000000,26.07,26.18,22.782,24.82,15130353,0
+AFRM.US,D,20220523,000000,24.78,25.55,23.52,24.52,13139498,0
+AFRM.US,D,20220524,000000,23.75,23.9,19.96,20.76,18930789,0
+AFRM.US,D,20220525,000000,20.77,23.08,20.4309,23.02,13812695,0
+AFRM.US,D,20220526,000000,22.83,28.47,22.5228,28.02,30425589,0
+AFRM.US,D,20220527,000000,28.14,30.87,28.14,30.35,26709972,0
+AFRM.US,D,20220531,000000,30.68,31.08,27.73,28.5,19969922,0
+AFRM.US,D,20220601,000000,28.74,28.77,23.76,24.32,27491108,0
+AFRM.US,D,20220602,000000,23.94,26.68,23.801,26.42,18292112,0
+AFRM.US,D,20220603,000000,25.18,26.18,24.46,25.1,11418060,0
+AFRM.US,D,20220606,000000,25.67,26.29,23.4,23.72,20033388,0
+AFRM.US,D,20220607,000000,22.85,24.64,21.83,24.35,17459690,0
+AFRM.US,D,20220608,000000,23.25,24.92,22.72,23.33,15577561,0
+AFRM.US,D,20220609,000000,22.82,23.23,20.75,21.18,12166530,0
+AFRM.US,D,20220610,000000,20.52,21.14,19.42,20.44,16406446,0
+AFRM.US,D,20220613,000000,19.4,19.67,17.365,17.92,14748766,0
+AFRM.US,D,20220614,000000,18.32,18.48,17.18,17.7,13057924,0
+AFRM.US,D,20220615,000000,17.71,19.1899,17.44,18.6,14292289,0
+AFRM.US,D,20220616,000000,17.56,17.89,16.4,16.72,12592163,0
+AFRM.US,D,20220617,000000,16.99,18.46,16.5301,18.3,12894737,0
+AFRM.US,D,20220621,000000,18.77,21.01,18.64,19.21,15521890,0
+AFRM.US,D,20220622,000000,18.65,20.0772,18.585,19.27,10535337,0
+AFRM.US,D,20220623,000000,19.5,21.78,19.08,21.66,16556468,0
+AFRM.US,D,20220624,000000,22.01,23.85,21.34,23.28,28243488,0
+AFRM.US,D,20220627,000000,23.83,24.19,21.8812,22.7,12977588,0
+AFRM.US,D,20220628,000000,22.25,22.99,20.305,20.54,13167364,0
+AFRM.US,D,20220629,000000,19.9,19.95,18.622,19.02,13323992,0
+AFRM.US,D,20220630,000000,18.63,18.84,17.442,18.06,11392536,0
+AFRM.US,D,20220701,000000,18.36,19.0399,16.77,17.19,19013329,0
+AFRM.US,D,20220705,000000,16.95,19.84,16.24,19.83,16653889,0
+AFRM.US,D,20220706,000000,19.61,20.66,19.45,20.17,14955510,0
+AFRM.US,D,20220707,000000,20.26,23.66,20.26,23.61,19685215,0
+AFRM.US,D,20220708,000000,22.1,23.62,21.45,23.34,19782223,0
+AFRM.US,D,20220711,000000,22.9,23.29,21.05,21.37,11502552,0
+AFRM.US,D,20220712,000000,21.68,22.86,21.01,22.2,14400698,0
+AFRM.US,D,20220713,000000,20.77,21.29,20.05,20.79,16234891,0
+AFRM.US,D,20220714,000000,20.61,22.84,20.18,21.82,20136954,0
+AFRM.US,D,20220715,000000,22.49,23.08,21.15,23.06,14497313,0
+AFRM.US,D,20220718,000000,23.72,25.4695,23.63,23.84,18688756,0
+AFRM.US,D,20220719,000000,24.48,26.08,23.52,26.03,13178227,0
+AFRM.US,D,20220720,000000,26.4138,29.7485,26.03,29.67,23299215,0
+AFRM.US,D,20220721,000000,29.06,30.73,28.58,29.75,16379172,0
+AFRM.US,D,20220722,000000,29.405,30.3,26.11,26.77,15974112,0
+AFRM.US,D,20220725,000000,26.51,27,25.5243,26.17,7735302,0
+AFRM.US,D,20220726,000000,24.95,24.95,22.925,23.1,12608858,0
+AFRM.US,D,20220727,000000,24.23,26.53,23.29,26.04,17866654,0
+AFRM.US,D,20220728,000000,25.87,26.65,24.18,25.83,12246864,0
+AFRM.US,D,20220729,000000,26.42,27.63,25.84,26.84,12763101,0
+AFRM.US,D,20220801,000000,26.34,28.2,25.57,27.17,10383447,0
+AFRM.US,D,20220802,000000,26.46,28.81,26.39,28.15,11874093,0
+AFRM.US,D,20220803,000000,29.03,31.92,29.03,31.89,17970615,0
+AFRM.US,D,20220804,000000,32.055,33.38,31.41,32.55,13184263,0
+AFRM.US,D,20220805,000000,30.602,33.725,30.14,33.4,15187178,0
+AFRM.US,D,20220808,000000,33.35,37,33.29,34.9,14959598,0
+AFRM.US,D,20220809,000000,33.42,34.39,31.855,32.58,10750782,0
+AFRM.US,D,20220810,000000,35.9,37.9498,35.19,36.78,15009873,0
+AFRM.US,D,20220811,000000,38.45,39.4,36.07,36.97,15935602,0
+AFRM.US,D,20220812,000000,37.74,39.42,36.64,39.19,10939229,0
+AFRM.US,D,20220815,000000,38.58,40.77,38.39,38.42,10247449,0
+AFRM.US,D,20220816,000000,38.52,40.97,37.28,39.91,12644098,0
+AFRM.US,D,20220817,000000,38.545,38.73,36.28,37.39,11934814,0
+AFRM.US,D,20220818,000000,37.26,37.26,35.28,35.75,9823310,0
+AFRM.US,D,20220819,000000,34.029,34.029,30.33,30.92,16673221,0
+AFRM.US,D,20220822,000000,29.6,31.78,28.88,29.49,12755020,0
+AFRM.US,D,20220823,000000,29.68,30.48,28.91,29.32,10186571,0
+AFRM.US,D,20220824,000000,29.93,30.805,29.09,30.23,8143119,0
+AFRM.US,D,20220825,000000,30.83,31.42,29.7,31.23,18539900,0
+AFRM.US,D,20220826,000000,27.435,28.8,24.05,24.57,39517246,0
+AFRM.US,D,20220829,000000,23.73,24.97,23.46,23.99,13466348,0
+AFRM.US,D,20220830,000000,24.33,24.99,22.79,23.54,12017182,0
+AFRM.US,D,20220831,000000,24.485,25.14,23.42,23.43,11030297,0
+AFRM.US,D,20220901,000000,23.25,23.3,21.96,23.16,10014155,0
+AFRM.US,D,20220902,000000,23.45,23.73,22.12,22.45,10258252,0
+AFRM.US,D,20220906,000000,22.3,22.99,21.34,22.3,9480252,0
+AFRM.US,D,20220907,000000,22.24,23.46,21.9,23.06,8075821,0
+AFRM.US,D,20220908,000000,22.49,23.77,22.25,23.7,8698125,0
+AFRM.US,D,20220909,000000,24.1,26.425,24,26.25,12629408,0
+AFRM.US,D,20220912,000000,26.58,27.26,25.86,26.79,9458646,0
+AFRM.US,D,20220913,000000,24.514,25.24,24.03,24.19,10929366,0
+AFRM.US,D,20220914,000000,24.1,24.37,23.105,24.33,8043543,0
+AFRM.US,D,20220915,000000,22.71,25.12,22.64,23.99,17424488,0
+AFRM.US,D,20220916,000000,23.49,23.72,22.15,22.3,13959495,0
+AFRM.US,D,20220919,000000,22.21,22.88,21.63,22.7,8225014,0
+AFRM.US,D,20220920,000000,22.35,23.23,21.93,22.14,9127242,0
+AFRM.US,D,20220921,000000,22.17,23.1,21.32,21.33,11401139,0
+AFRM.US,D,20220922,000000,21.61,21.64,19.7534,20,11635473,0
+AFRM.US,D,20220923,000000,19.834,20.14,18.75,19.28,12479435,0
+AFRM.US,D,20220926,000000,19.32,20.5051,18.85,19.04,9896501,0
+AFRM.US,D,20220927,000000,19.62,20.63,19.16,19.39,10700068,0
+AFRM.US,D,20220928,000000,19.6,20.985,19.3,20.66,9943269,0
+AFRM.US,D,20220929,000000,20.17,20.19,18.495,19.06,12768977,0
+AFRM.US,D,20220930,000000,18.9,19.75,18.63,18.76,7753993,0
+AFRM.US,D,20221003,000000,18.8,19.3486,18.36,19.01,9326030,0
+AFRM.US,D,20221004,000000,19.87,21.9,19.85,21.61,15080508,0
+AFRM.US,D,20221005,000000,20.65,21.145,20.0151,20.92,8577205,0
+AFRM.US,D,20221006,000000,20.82,21.48,20.27,20.95,8137336,0
+AFRM.US,D,20221007,000000,19.955,20.13,18.43,18.9,11565300,0
+AFRM.US,D,20221010,000000,19.16,19.1991,17.94,18.59,7217331,0
+AFRM.US,D,20221011,000000,18.56,19.98,17.57,19.35,12519845,0
+AFRM.US,D,20221012,000000,19.45,20.08,19.13,19.81,9071181,0
+AFRM.US,D,20221013,000000,18.22,19.48,17.28,18.76,13756374,0
+AFRM.US,D,20221014,000000,19.375,19.7,17.26,17.27,11571305,0
+AFRM.US,D,20221017,000000,18.13,19.18,18.08,18.43,11738473,0
+AFRM.US,D,20221018,000000,19.646,20.08,18.54,19.53,12631686,0
+AFRM.US,D,20221019,000000,19.14,19.18,17.62,17.91,11712197,0
+AFRM.US,D,20221020,000000,17.94,19.15,17.59,18.03,10098459,0
+AFRM.US,D,20221021,000000,17.79,18.35,17.12,18.3,11480018,0
+AFRM.US,D,20221024,000000,18.15,18.17,16.74,18.05,12450397,0
+AFRM.US,D,20221025,000000,18.18,20.82,18.18,20.62,15168740,0
+AFRM.US,D,20221026,000000,20.14,21.9313,19.92,20.56,11101158,0
+AFRM.US,D,20221027,000000,20.96,21.96,20.225,20.62,9666968,0
+AFRM.US,D,20221028,000000,19.97,20.57,19.29,20.32,8111484,0
+AFRM.US,D,20221031,000000,20.58,20.9,19.955,20.07,8519781,0
+AFRM.US,D,20221101,000000,21.24,21.6834,19.45,19.46,9010729,0
+AFRM.US,D,20221102,000000,19.49,19.4999,17.595,17.6,13279443,0
+AFRM.US,D,20221103,000000,17.36,17.6281,16.66,16.67,10852781,0
+AFRM.US,D,20221104,000000,17.15,17.28,15.555,16.12,16705768,0
+AFRM.US,D,20221107,000000,16.405,16.55,15.125,15.63,13895095,0
+AFRM.US,D,20221108,000000,15.64,16.9302,15.0507,15.64,24061598,0
+AFRM.US,D,20221109,000000,13.345,13.75,11.935,12.1,37197051,0
+AFRM.US,D,20221110,000000,13.729,15.47,13.37,14.99,32972429,0
+AFRM.US,D,20221111,000000,14.97,17.455,14.75,17.01,26203605,0
+AFRM.US,D,20221114,000000,16.7,16.97,16.06,16.28,16879199,0
+AFRM.US,D,20221115,000000,17.45,18.49,16.92,17.31,17878314,0
+AFRM.US,D,20221116,000000,16.76,16.9043,14.85,15.12,17886847,0
+AFRM.US,D,20221117,000000,14.32,14.82,13.8701,14.59,13060105,0
+AFRM.US,D,20221118,000000,15.25,15.29,13.381,13.51,15693512,0
+AFRM.US,D,20221121,000000,13.15,13.3,12.35,12.96,14582340,0
+AFRM.US,D,20221122,000000,12.885,13.11,12.38,12.67,10459622,0
+AFRM.US,D,20221123,000000,12.795,13.425,12.49,13.31,12481407,0
+AFRM.US,D,20221125,000000,13.15,13.215,12.86,13.08,5798060,0
+AFRM.US,D,20221128,000000,12.86,13.93,12.52,12.58,15112764,0
+AFRM.US,D,20221129,000000,12.7,13.28,12.59,12.81,12296604,0
+AFRM.US,D,20221130,000000,12.935,14.01,12.41,13.92,22052630,0
+AFRM.US,D,20221201,000000,14.28,14.64,13.75,14.41,14360528,0
+AFRM.US,D,20221202,000000,13.8,14.63,13.7219,14.62,10818692,0
+AFRM.US,D,20221205,000000,14.445,15.05,12.95,13,15194240,0
+AFRM.US,D,20221206,000000,13.02,13.025,11.9,11.965,15272590,0
+AFRM.US,D,20221207,000000,11.81,11.86,11.225,11.34,18376983,0
+AFRM.US,D,20221208,000000,11.52,11.89,10.69,11.62,23607416,0
+AFRM.US,D,20221209,000000,11.55,11.67,11.25,11.34,12779204,0
+AFRM.US,D,20221212,000000,11.35,12.29,11.3,12.27,13905683,0
+AFRM.US,D,20221213,000000,13.39,13.73,11.58,11.78,22475100,0
+AFRM.US,D,20221214,000000,11.72,12.4399,11.28,11.3,18396564,0
+AFRM.US,D,20221215,000000,10.88,11.085,10.365,10.37,17409035,0
+AFRM.US,D,20221216,000000,10.26,10.45,9.77,10.12,19027958,0
+AFRM.US,D,20221219,000000,10,10.0799,9.34,9.48,13538912,0
+AFRM.US,D,20221220,000000,9.31,9.835,9.1601,9.44,11482257,0
+AFRM.US,D,20221221,000000,9.5,9.69,9.13,9.51,11726997,0
+AFRM.US,D,20221222,000000,9.36,9.36,8.62,9.15,14698945,0
+AFRM.US,D,20221223,000000,9.05,9.385,8.88,9.19,10908881,0
+AFRM.US,D,20221227,000000,8.97,9.165,8.63,8.91,14115547,0
+AFRM.US,D,20221228,000000,8.805,9.1894,8.76,9.03,11056171,0
+AFRM.US,D,20221229,000000,9.2,9.95,9.04,9.66,16966584,0
+AFRM.US,D,20221230,000000,9.45,9.72,9.325,9.67,10458390,0
+AFRM.US,D,20230103,000000,10.02,10.23,8.95,9.1,14783467,0
+AFRM.US,D,20230104,000000,9.35,10.05,9.14,9.89,16311055,0
+AFRM.US,D,20230105,000000,9.67,9.721,9.18,9.19,11763777,0
+AFRM.US,D,20230106,000000,9.1,9.3392,8.8,9.06,12487426,0
+AFRM.US,D,20230109,000000,9.31,9.82,9.21,9.43,13617646,0
+AFRM.US,D,20230110,000000,9.31,10.08,9.1,10.06,12314343,0
+AFRM.US,D,20230111,000000,10.18,11.35,10.04,11.32,23287868,0
+AFRM.US,D,20230112,000000,11.47,12.21,10.84,12.2,21853526,0
+AFRM.US,D,20230113,000000,11.75,12.94,11.71,12.88,19009895,0
+AFRM.US,D,20230117,000000,12.88,13.55,12.5452,13.45,14528969,0
+AFRM.US,D,20230118,000000,13.7999,14.57,12.9,12.98,22009494,0
+AFRM.US,D,20230119,000000,12.42,12.685,11.91,12.25,20007225,0
+AFRM.US,D,20230120,000000,12.55,14.3,12.285,14.3,20372997,0
+AFRM.US,D,20230123,000000,14.53,15.82,14.21,15.45,24866026,0
+AFRM.US,D,20230124,000000,15.12,16.05,14.19,14.32,20382644,0
+AFRM.US,D,20230125,000000,13.38,14.2404,12.86,14.14,22855188,0
+AFRM.US,D,20230126,000000,14.75,15.23,13.8123,14.36,16196540,0
+AFRM.US,D,20230127,000000,14.38,16.595,14.2201,16.24,24317868,0
+AFRM.US,D,20230130,000000,15.66,16.115,15.0501,15.1,15513788,0
+AFRM.US,D,20230131,000000,15.35,16.5,14.86,16.19,17316715,0
+AFRM.US,D,20230201,000000,15.97,18.03,15.575,17.72,22555228,0
+AFRM.US,D,20230202,000000,18.775,22.75,18.72,21.14,39691199,0
+AFRM.US,D,20230203,000000,19.29,20.495,18.0301,18.15,28836446,0
+AFRM.US,D,20230206,000000,17.84,18.245,16.85,17.01,18110647,0
+AFRM.US,D,20230207,000000,16.89,17.6,16.13,17.21,24229018,0
+AFRM.US,D,20230208,000000,16.88,17.6099,15.95,16.02,31802011,0
+AFRM.US,D,20230209,000000,13.55,14.33,12.515,13.29,57168811,0
+AFRM.US,D,20230210,000000,12.9,13.435,12.3601,12.52,22708469,0
+AFRM.US,D,20230213,000000,12.47,13.2,11.98,12.7,20373192,0
+AFRM.US,D,20230214,000000,12.51,13.24,12.15,13.1,21397165,0
+AFRM.US,D,20230215,000000,13.18,15.21,13.05,14.7,28776396,0
+AFRM.US,D,20230216,000000,13.89,14.4,13.53,13.58,19479268,0
+AFRM.US,D,20230217,000000,13.34,13.51,12.51,12.98,16221096,0
+AFRM.US,D,20230221,000000,12.525,12.965,12.22,12.81,15182958,0
+AFRM.US,D,20230222,000000,12.84,13.692,12.8,13.46,15714393,0
+AFRM.US,D,20230223,000000,13.685,13.88,12.9601,13.69,13216138,0
+AFRM.US,D,20230224,000000,13.16,13.45,12.75,13.07,13178242,0
+AFRM.US,D,20230227,000000,13.41,13.41,12.83,12.84,12306879,0
+AFRM.US,D,20230228,000000,12.82,13.97,12.72,13.62,25098419,0
+AFRM.US,D,20230301,000000,13.4,13.49,12.3,12.61,16132609,0
+AFRM.US,D,20230302,000000,12.28,12.99,11.96,12.93,11084480,0
+AFRM.US,D,20230303,000000,13.04,13.85,12.95,13.63,11803513,0
+AFRM.US,D,20230306,000000,13.755,14.36,13.115,13.17,14277721,0
+AFRM.US,D,20230307,000000,13.01,13.3256,11.95,12,15136061,0
+AFRM.US,D,20230308,000000,12,12.42,11.63,12.13,13782144,0
+AFRM.US,D,20230309,000000,12.03,12.54,11.13,11.31,17953838,0
+AFRM.US,D,20230310,000000,11.172,11.205,10.03,10.37,24806242,0
+AFRM.US,D,20230313,000000,10.07,10.59,9.41,10.33,20041177,0
+AFRM.US,D,20230314,000000,10.76,10.9162,9.84,10.01,20789952,0
+AFRM.US,D,20230315,000000,9.652,9.915,9.31,9.84,21858587,0
+AFRM.US,D,20230316,000000,9.79,10.03,9.3599,9.96,16260324,0
+AFRM.US,D,20230317,000000,9.83,9.96,9.17,9.49,17437778,0
+AFRM.US,D,20230320,000000,9.36,9.7377,9.15,9.29,13693105,0
+AFRM.US,D,20230321,000000,9.46,10.74,9.4001,10.5,20853773,0
+AFRM.US,D,20230322,000000,10.62,10.99,9.73,9.76,23930968,0
+AFRM.US,D,20230323,000000,9.81,10.75,9.66,9.99,18147789,0
+AFRM.US,D,20230324,000000,9.798,10.36,9.67,10.33,14666082,0
+AFRM.US,D,20230327,000000,10.5,10.66,9.92,10.22,12076974,0
+AFRM.US,D,20230328,000000,10.14,10.235,9.11,9.47,23167267,0
+AFRM.US,D,20230329,000000,9.73,10.57,9.54,10.5,16388048,0
+AFRM.US,D,20230330,000000,10.8,10.9,10.33,10.42,10385220,0
+AFRM.US,D,20230331,000000,10.6,11.44,10.41,11.27,16148469,0
+AFRM.US,D,20230403,000000,11.2,11.425,10.83,11.29,10730935,0
+AFRM.US,D,20230404,000000,11.47,11.48,10.63,10.81,10657216,0
+AFRM.US,D,20230405,000000,10.6,10.755,10.01,10.4,9749603,0
+AFRM.US,D,20230406,000000,10.32,10.89,10.12,10.57,9311299,0
+AFRM.US,D,20230410,000000,10.41,11.15,10.28,11.13,9345899,0
+AFRM.US,D,20230411,000000,11.25,11.8,11.22,11.7,10343657,0
+AFRM.US,D,20230412,000000,12.18,12.2687,10.905,10.94,14415107,0
+AFRM.US,D,20230413,000000,11.12,11.625,11.04,11.37,11221881,0
+AFRM.US,D,20230414,000000,11.44,11.54,10.685,11.04,11261078,0
+AFRM.US,D,20230417,000000,10.93,11.6275,10.83,11.51,10452542,0
+AFRM.US,D,20230418,000000,11.6,11.745,11.3403,11.68,7794887,0
+AFRM.US,D,20230419,000000,11.41,11.68,11.23,11.49,6317618,0
+AFRM.US,D,20230420,000000,11.23,11.4,10.9,10.92,6764883,0
+AFRM.US,D,20230421,000000,10.97,11.415,10.89,10.99,9055734,0
+AFRM.US,D,20230424,000000,10.86,10.95,10.26,10.53,7589425,0
+AFRM.US,D,20230425,000000,10.44,10.44,9.945,9.95,7439014,0
+AFRM.US,D,20230426,000000,10.14,10.3499,9.76,9.84,8153966,0
+AFRM.US,D,20230427,000000,9.97,10.415,9.83,10.16,10349578,0
+AFRM.US,D,20230428,000000,10.05,10.4955,9.795,9.86,10387700,0
+AFRM.US,D,20230501,000000,9.86,10.13,9.42,9.99,16321127,0
+AFRM.US,D,20230502,000000,9.89,9.92,9,9.01,14544033,0
+AFRM.US,D,20230503,000000,9.105,9.86,8.9801,9.26,18858218,0
+AFRM.US,D,20230504,000000,9.15,9.28,8.8,9.13,14838604,0
+AFRM.US,D,20230505,000000,9.28,10.815,9.28,10.71,23229961,0
+AFRM.US,D,20230508,000000,10.905,11.98,10.79,11.94,20473265,0
+AFRM.US,D,20230509,000000,11.6,12.7391,11.54,12.3,27208376,0
+AFRM.US,D,20230510,000000,12.11,12.965,11.61,12.25,31110222,0
+AFRM.US,D,20230511,000000,12.2,13.19,11.86,12.47,18486643,0
+AFRM.US,D,20230512,000000,12.45,12.45,11.57,12.07,15471531,0
+AFRM.US,D,20230515,000000,12.13,12.98,11.8427,12.8,14335577,0
+AFRM.US,D,20230516,000000,12.62,12.83,12.1,12.39,12291307,0
+AFRM.US,D,20230517,000000,12.6,13.45,12.4001,13.16,15053794,0
+AFRM.US,D,20230518,000000,13.3,14.74,13.22,14.69,21995988,0
+AFRM.US,D,20230519,000000,14.59,14.65,13.68,13.76,14829694,0
+AFRM.US,D,20230522,000000,13.79,14.835,13.58,14.53,16413198,0
+AFRM.US,D,20230523,000000,14.38,15.41,14.27,14.41,17572190,0
+AFRM.US,D,20230524,000000,14.05,14.37,13.605,14.3,13270076,0
+AFRM.US,D,20230525,000000,14.57,14.76,13.5,13.71,11407295,0
+AFRM.US,D,20230526,000000,13.75,14.25,13.57,14.08,8109873,0
+AFRM.US,D,20230530,000000,14.29,14.95,14.02,14.74,11760267,0
+AFRM.US,D,20230531,000000,14.7,15.78,14.3,14.86,17195444,0
+AFRM.US,D,20230601,000000,14.725,15.23,14.38,14.58,13232341,0
+AFRM.US,D,20230602,000000,15.08,15.88,14.59,15.7,15227948,0
+AFRM.US,D,20230605,000000,15.82,16.46,15.12,15.55,14801357,0
+AFRM.US,D,20230606,000000,15.255,16.25,15.25,15.82,12844214,0
+AFRM.US,D,20230607,000000,18.42,19.5,16.13,16.2,65058734,0
+AFRM.US,D,20230608,000000,16.52,19.0299,16.2973,18.85,41192120,0
+AFRM.US,D,20230609,000000,19.18,19.58,17.36,17.39,27936406,0
+AFRM.US,D,20230612,000000,17.55,18.86,17.46,18.26,20626066,0
+AFRM.US,D,20230613,000000,18.63,19.25,18.15,18.74,19438310,0
+AFRM.US,D,20230614,000000,17.69,17.9,16.455,17.04,38468247,0
+AFRM.US,D,20230615,000000,16.79,17.46,16.355,17.28,15607590,0
+AFRM.US,D,20230616,000000,17.15,17.43,16.51,16.67,12287615,0
+AFRM.US,D,20230620,000000,16.5,16.85,15.83,16.05,12107378,0
+AFRM.US,D,20230621,000000,15.89,16.06,15.155,15.5,12324977,0
+AFRM.US,D,20230622,000000,15.32,15.54,14.87,14.89,9323710,0
+AFRM.US,D,20230623,000000,14.78,15.065,14.55,14.81,10643795,0
+AFRM.US,D,20230626,000000,15.55,15.6977,14.765,14.84,9037149,0
+AFRM.US,D,20230627,000000,14.98,15.49,14.69,15.2,12195216,0
+AFRM.US,D,20230628,000000,15,15.54,14.85,15.48,11892659,0
+AFRM.US,D,20230629,000000,15.665,16.13,15.12,15.38,10243454,0
+AFRM.US,D,20230630,000000,15.78,16.09,15.105,15.33,11020497,0
+AFRM.US,D,20230703,000000,15.45,16.5299,15.45,16.12,9692510,0
+AFRM.US,D,20230705,000000,15.85,15.885,15.25,15.42,10879746,0
+AFRM.US,D,20230706,000000,14.4,14.48,12.81,13.79,28028417,0
+AFRM.US,D,20230707,000000,13.84,14.135,13.59,13.65,12700109,0
+AFRM.US,D,20230710,000000,13.46,14.79,13.4,14.78,13031077,0
+AFRM.US,D,20230711,000000,15.44,16.525,14.9331,16.21,27264525,0
+AFRM.US,D,20230712,000000,16.74,16.94,16.09,16.36,15479626,0
+AFRM.US,D,20230713,000000,16.58,17.98,16.27,17.45,22101507,0
+AFRM.US,D,20230714,000000,17.33,17.78,16.1733,16.39,13595487,0
+AFRM.US,D,20230717,000000,16.35,17.54,15.9,17.12,12892340,0
+AFRM.US,D,20230718,000000,17.18,17.9399,16.91,17.04,12304320,0
+AFRM.US,D,20230719,000000,17.56,18.67,17.29,17.65,19552873,0
+AFRM.US,D,20230720,000000,17.15,17.63,16.5802,17.12,12579205,0
+AFRM.US,D,20230721,000000,17.35,17.58,16.53,17.12,10347453,0
+AFRM.US,D,20230724,000000,17.15,17.36,16.635,17.07,7144880,0
+AFRM.US,D,20230725,000000,17.3,18.51,17.1199,17.6,18258747,0
+AFRM.US,D,20230726,000000,17.34,17.77,16.68,17.73,14981401,0
+AFRM.US,D,20230727,000000,18.33,19.345,16.29,16.43,18385906,0
+AFRM.US,D,20230728,000000,16.96,17.53,16.78,17.27,11981738,0
+AFRM.US,D,20230731,000000,17.55,19.4,17.5,19.39,23277696,0
+AFRM.US,D,20230801,000000,19.05,19.7384,18.52,19.61,14952400,0
+AFRM.US,D,20230802,000000,18.68,18.9,17.1,17.77,15840175,0
+AFRM.US,D,20230803,000000,17.41,17.74,16.9105,17.45,9502166,0
+AFRM.US,D,20230804,000000,17.77,17.77,16.61,16.69,11466657,0
+AFRM.US,D,20230807,000000,16.61,16.69,15.35,15.66,12664520,0
+AFRM.US,D,20230808,000000,15.04,15.83,14.92,15.8,12455267,0
+AFRM.US,D,20230809,000000,15.488,16.0299,15.21,15.52,11264612,0
+AFRM.US,D,20230810,000000,15.63,15.95,14.78,14.99,9910227,0
+AFRM.US,D,20230811,000000,14.72,15.31,14.61,15.16,7266354,0
+AFRM.US,D,20230814,000000,14.92,15.15,14.58,15.13,7420144,0
+AFRM.US,D,20230815,000000,14.9,14.94,14.439,14.5,6479030,0
+AFRM.US,D,20230816,000000,14.35,14.715,14.26,14.37,6901380,0
+AFRM.US,D,20230817,000000,14.37,14.5706,14.08,14.22,7397153,0
+AFRM.US,D,20230818,000000,13.74,14.51,13.67,14.5,7594659,0
+AFRM.US,D,20230821,000000,14.56,14.815,14.36,14.65,5522511,0
+AFRM.US,D,20230822,000000,14.92,15.38,14.16,14.22,7335491,0
+AFRM.US,D,20230823,000000,14.1,14.58,13.9601,14.51,6969820,0
+AFRM.US,D,20230824,000000,14.55,14.58,13.74,13.81,24674155,0
+AFRM.US,D,20230825,000000,15.09,18.32,15,17.79,85735865,0
+AFRM.US,D,20230828,000000,18.1,18.13,17.07,17.95,29435776,0
+AFRM.US,D,20230829,000000,17.95,19.44,17.885,19.15,26439610,0
+AFRM.US,D,20230830,000000,19.05,20.13,18.77,20.03,22398493,0
+AFRM.US,D,20230831,000000,20.11,21.12,19.8806,20.81,19815440,0
+AFRM.US,D,20230901,000000,20.975,22.04,20.71,21.86,18959178,0
+AFRM.US,D,20230905,000000,21.77,22.49,21.61,21.93,12892884,0
+AFRM.US,D,20230906,000000,21.71,22.4504,21.4735,22.1,12989541,0
+AFRM.US,D,20230907,000000,21.56,22.6781,20.84,22.48,14985777,0
+AFRM.US,D,20230908,000000,22.4,22.55,21.47,22.47,11810866,0
+AFRM.US,D,20230911,000000,23.09,23.875,22.66,23.57,13453977,0
+AFRM.US,D,20230912,000000,23.39,24.35,23.12,23.87,13024300,0
+AFRM.US,D,20230913,000000,23.95,24.22,23.271,23.35,9888816,0
+AFRM.US,D,20230914,000000,23.76,24.15,23.485,23.62,9611584,0
+AFRM.US,D,20230915,000000,23.525,24.485,23.438,24.37,11556190,0
+AFRM.US,D,20230918,000000,24.295,25.63,23.9,25.01,14582653,0
+AFRM.US,D,20230919,000000,25.08,25.13,23.11,23.75,15692923,0
+AFRM.US,D,20230920,000000,24.07,24.55,23.07,23.1,11017723,0
+AFRM.US,D,20230921,000000,22.055,22.16,21.05,21.25,20415106,0
+AFRM.US,D,20230922,000000,21.375,21.63,20.02,20.18,15019458,0
+AFRM.US,D,20230925,000000,20,20.49,19.01,20.22,17756384,0
+AFRM.US,D,20230926,000000,19.77,20.585,19.72,19.91,9357560,0
+AFRM.US,D,20230927,000000,20.14,20.5699,19.5782,20.26,10232072,0
+AFRM.US,D,20230928,000000,20.21,21.07,20.035,20.85,9477922,0
+AFRM.US,D,20230929,000000,21.28,22.525,21.19,21.27,17608592,0
+AFRM.US,D,20231002,000000,21.18,21.45,20.25,20.45,9694920,0
+AFRM.US,D,20231003,000000,20,20.18,17.94,18.28,18377763,0
+AFRM.US,D,20231004,000000,18.55,18.93,17.48,17.9,13247554,0
+AFRM.US,D,20231005,000000,17.62,17.815,16.99,17.51,10890286,0
+AFRM.US,D,20231006,000000,16.85,18.27,16.69,17.94,13390839,0
+AFRM.US,D,20231009,000000,17.52,18.92,17.45,18.79,10760276,0
+AFRM.US,D,20231010,000000,18.95,20.26,18.65,19.7,12294028,0
+AFRM.US,D,20231011,000000,19.78,20.5799,19.36,20.13,11973193,0
+AFRM.US,D,20231012,000000,20.2,20.35,18.57,18.6,12163662,0
+AFRM.US,D,20231013,000000,18.67,18.79,17.73,18,10982649,0
+AFRM.US,D,20231016,000000,18.26,19.03,17.87,18.88,10493184,0
+AFRM.US,D,20231017,000000,18.59,20.0767,18.44,19.97,12655325,0
+AFRM.US,D,20231018,000000,19.7,20.42,18.511,18.8,14285676,0
+AFRM.US,D,20231019,000000,18.71,19.2071,18.24,18.29,9560625,0
+AFRM.US,D,20231020,000000,18.06,18.51,17.66,18.25,8667307,0
+AFRM.US,D,20231023,000000,17.9,19.005,17.18,18.5,9412499,0
+AFRM.US,D,20231024,000000,18.82,19.98,18.82,19.56,10978610,0
+AFRM.US,D,20231025,000000,17.95,17.97,15.9725,16.64,25448438,0
+AFRM.US,D,20231026,000000,16.82,17.74,16.38,17.42,15506849,0
+AFRM.US,D,20231027,000000,17.64,17.78,16.8,16.93,12059421,0
+AFRM.US,D,20231030,000000,17.355,17.74,16.5,17.1,9911229,0
+AFRM.US,D,20231031,000000,17.4,17.86,16.875,17.61,9675744,0
+AFRM.US,D,20231101,000000,17.7,17.86,16.85,17.61,9481484,0
+AFRM.US,D,20231102,000000,19.61,21.1,19.57,21.04,25182656,0
+AFRM.US,D,20231103,000000,21.78,23.14,21.7575,22.43,19382528,0
+AFRM.US,D,20231106,000000,22.42,22.5899,21.19,21.71,11478824,0
+AFRM.US,D,20231107,000000,21.71,22.38,21.06,22.09,10337315,0
+AFRM.US,D,20231108,000000,21.51,22.1897,20.2,21.76,21472538,0
+AFRM.US,D,20231109,000000,24.97,27.1566,24.43,24.86,47263537,0
+AFRM.US,D,20231110,000000,24.7,24.75,21.87,22.43,27862165,0
+AFRM.US,D,20231113,000000,22.25,23.1978,21.88,22.88,10313631,0
+AFRM.US,D,20231114,000000,24.86,26.2,24.59,25.56,22925233,0
+AFRM.US,D,20231115,000000,25.34,27,25.15,25.98,19694605,0
+AFRM.US,D,20231116,000000,25.46,25.58,24.27,24.54,14409254,0
+AFRM.US,D,20231117,000000,24.835,25.22,24.4,24.79,11295117,0
+AFRM.US,D,20231120,000000,24.8,25.95,24.04,25.46,10975651,0
+AFRM.US,D,20231121,000000,25.03,25.28,24.18,25.03,8309986,0
+AFRM.US,D,20231122,000000,25.5,26.068,25.095,25.57,9662230,0
+AFRM.US,D,20231124,000000,25.54,26.55,25.02,26.23,6819198,0
+AFRM.US,D,20231127,000000,27.08,30.35,27.05,29.37,45419532,0
+AFRM.US,D,20231128,000000,29.87,33.05,28.83,32.75,44305997,0
+AFRM.US,D,20231129,000000,32.66,34.96,32.6,34.12,34864705,0
+AFRM.US,D,20231130,000000,33.82,34.8882,32.805,34.41,21455094,0
+AFRM.US,D,20231201,000000,34.2,37.945,33.82,37.67,33239554,0
+AFRM.US,D,20231204,000000,37.062,39.11,36.56,38.56,27938302,0
+AFRM.US,D,20231205,000000,38.01,38.64,36.12,38.19,20577032,0
+AFRM.US,D,20231206,000000,38.71,41.89,38.28,38.38,37398566,0
+AFRM.US,D,20231207,000000,37.78,39.83,37.25,39.41,19327497,0
+AFRM.US,D,20231208,000000,39.28,42.42,38.61,42.07,27539071,0
+AFRM.US,D,20231211,000000,42.15,42.86,38.65,39.92,29495103,0
+AFRM.US,D,20231212,000000,40.1,40.17,37.8,39.52,21149334,0
+AFRM.US,D,20231213,000000,39.9,44.72,38.7101,44.4,30974635,0
+AFRM.US,D,20231214,000000,45,46.96,42.9,44.84,30051138,0
+AFRM.US,D,20231215,000000,45.24,45.94,43.17,43.97,21329291,0
+AFRM.US,D,20231218,000000,40.86,44.62,40.61,43.7,22009467,0
+AFRM.US,D,20231219,000000,46.16,51.56,46.03,50.46,58396015,0
+AFRM.US,D,20231220,000000,51,51.88,45.48,45.51,46132229,0
+AFRM.US,D,20231221,000000,47.44,48.92,46.92,47.94,29678363,0
+AFRM.US,D,20231222,000000,49,50.19,48.09,49.06,24487968,0
+AFRM.US,D,20231226,000000,49.35,50.84,48.76,50.04,13918314,0
+AFRM.US,D,20231227,000000,50.2,52.48,49.8,51.24,20787877,0
+AFRM.US,D,20231228,000000,50.39,51.42,49.88,51.39,12768470,0
+AFRM.US,D,20231229,000000,51.15,51.8605,48.25,49.14,20315578,0
+AFRM.US,D,20240102,000000,47.785,47.905,45.72,46.6,16486227,0
+AFRM.US,D,20240103,000000,44.19,45.43,43.35,43.49,16484939,0
+AFRM.US,D,20240104,000000,43.49,44.67,42.4129,42.5,13357356,0
+AFRM.US,D,20240105,000000,41.58,43.91,41.435,43.01,12943744,0
+AFRM.US,D,20240108,000000,43.58,45.98,42.95,45.34,14566490,0
+AFRM.US,D,20240109,000000,44.61,45.455,43.67,44.07,10287776,0
+AFRM.US,D,20240110,000000,43.79,44.95,42.66,43.56,12016838,0
+AFRM.US,D,20240111,000000,42.94,43.52,41.16,42.81,15402793,0
+AFRM.US,D,20240112,000000,43.01,44.1456,41.65,41.79,10929388,0
+AFRM.US,D,20240116,000000,41.1,42.48,40.31,40.98,10842508,0
+AFRM.US,D,20240117,000000,40,41.06,39.3472,41.01,7274360,0
+AFRM.US,D,20240118,000000,41.67,42.2,39.59,40.14,11489875,0
+AFRM.US,D,20240119,000000,40.28,42.24,39.445,42.175,12593308,0
+AFRM.US,D,20240122,000000,44.525,47.7499,43.21,44.35,23811282,0
+AFRM.US,D,20240123,000000,45.33,45.675,41.85,41.88,12769489,0
+AFRM.US,D,20240124,000000,42.93,43.78,40.28,40.49,10322098,0
+AFRM.US,D,20240125,000000,41.68,41.98,40.375,40.71,7911701,0
+AFRM.US,D,20240126,000000,40.93,43.18,40.83,41.34,10726580,0
+AFRM.US,D,20240129,000000,41.545,44.44,41.3001,43.77,15759948,0
+AFRM.US,D,20240130,000000,43.02,43.82,42.23,42.73,8073236,0
+AFRM.US,D,20240131,000000,42.19,44.34,40.3,40.51,14748225,0
+AFRM.US,D,20240201,000000,41,41.12,37.56,39.67,15721711,0
+AFRM.US,D,20240202,000000,38.25,41.045,38,41.01,11082851,0
+AFRM.US,D,20240205,000000,39.925,41.71,39.62,41.55,11207923,0
+AFRM.US,D,20240206,000000,41.62,43.45,41.09,43.43,11714940,0
+AFRM.US,D,20240207,000000,43.9,45.075,42.81,44.61,11097773,0
+AFRM.US,D,20240208,000000,45.75,49.7399,45.0202,49.22,33369497,0
+AFRM.US,D,20240209,000000,46.23,49.99,42.0366,43.86,38591529,0
+AFRM.US,D,20240212,000000,43.78,47.4397,43.36,45,14684983,0
+AFRM.US,D,20240213,000000,41.59,42.08,39.2,39.75,17945713,0
+AFRM.US,D,20240214,000000,40.86,41.6,40.14,40.99,8263117,0
+AFRM.US,D,20240215,000000,41.43,42.2,40.95,41.56,6638728,0
+AFRM.US,D,20240216,000000,40.81,40.84,38.12,38.14,10456861,0
+AFRM.US,D,20240220,000000,37.22,38.025,36.47,37.99,9398195,0
+AFRM.US,D,20240221,000000,36.95,37.255,35.91,36.67,7355467,0
+AFRM.US,D,20240222,000000,37.8,38.78,37.3,37.33,7826612,0
+AFRM.US,D,20240223,000000,37.5,38.68,36.6,36.98,7101341,0
+AFRM.US,D,20240226,000000,36.8,37.5424,36.6138,37.35,5068480,0
+AFRM.US,D,20240227,000000,38.26,39.51,37.55,39.3,7875217,0
+AFRM.US,D,20240228,000000,38.58,39.37,37.48,37.5,5880130,0
+AFRM.US,D,20240229,000000,38.79,39.29,37.3,37.52,8258389,0
+AFRM.US,D,20240301,000000,37.6,38.44,36.61,38.01,6352853,0
+AFRM.US,D,20240304,000000,38.68,39.23,37.02,37.67,6787532,0
+AFRM.US,D,20240305,000000,36.72,37.46,35.73,36.02,6971108,0
+AFRM.US,D,20240306,000000,37,38.38,36.21,36.87,7366308,0
+AFRM.US,D,20240307,000000,37.47,37.6117,36.234,36.59,5356382,0
+AFRM.US,D,20240308,000000,37.3,39.96,37.11,38.76,11047370,0
+AFRM.US,D,20240311,000000,38.8,39.19,37.13,37.21,6046159,0
+AFRM.US,D,20240312,000000,37.41,37.97,35.93,37.52,5585575,0
+AFRM.US,D,20240313,000000,37.31,40.32,37.3,38.79,9236909,0
+AFRM.US,D,20240314,000000,38.1,38.57,32.87,33.42,13614036,0
+AFRM.US,D,20240315,000000,33.22,33.95,32.97,33.71,7111163,0
+AFRM.US,D,20240318,000000,33.98,34.63,33.4,34.21,4871402,0
+AFRM.US,D,20240319,000000,33.1,34.44,32.45,33.92,5276200,0
+AFRM.US,D,20240320,000000,34.945,37.84,34.56,37.79,8919434,0
+AFRM.US,D,20240321,000000,38.34,39.38,37.41,37.51,7067734,0
+AFRM.US,D,20240322,000000,37.04,37.33,35.58,36.04,4881555,0
+AFRM.US,D,20240325,000000,36.36,37.44,36.2507,36.63,3827757,0
+AFRM.US,D,20240326,000000,37.05,38.49,36.42,37.33,6000661,0
+AFRM.US,D,20240327,000000,37.85,37.97,35.51,36.72,7087699,0
+AFRM.US,D,20240328,000000,36.78,38.26,36.47,37.26,6442019,0
+AFRM.US,D,20240401,000000,37.26,37.3265,34.82,34.83,5872201,0
+AFRM.US,D,20240402,000000,33.5,34.18,32.75,34.09,4345151,0
+AFRM.US,D,20240403,000000,33.54,34.62,33.211,33.66,3373233,0
+AFRM.US,D,20240404,000000,34.12,34.6692,32.01,32.11,4974930,0
+AFRM.US,D,20240405,000000,32.052,33.46,31.73,32.87,4506471,0
+AFRM.US,D,20240408,000000,33.05,34.5,32.845,34.11,5540780,0
+AFRM.US,D,20240409,000000,34.33,35.39,33.8425,35.37,4225743,0
+AFRM.US,D,20240410,000000,33.71,34.41,33,33.57,5182954,0
+AFRM.US,D,20240411,000000,33.6,33.84,32.66,33.8,3542814,0
+AFRM.US,D,20240412,000000,33.29,33.54,32.32,32.62,4146764,0
+AFRM.US,D,20240415,000000,32.57,33.08,31.03,31.06,5161973,0
+AFRM.US,D,20240416,000000,30.31,31.21,29.58,30.92,5847782,0
+AFRM.US,D,20240417,000000,31.45,31.715,30.75,30.87,3518233,0
+AFRM.US,D,20240418,000000,31,32.38,30.42,31.15,7061307,0
+AFRM.US,D,20240419,000000,30.8,31.92,30.54,31,5177311,0
+AFRM.US,D,20240422,000000,31.43,32.19,30.44,31.965,4202343,0
+AFRM.US,D,20240423,000000,30.44,33.29,30.44,32.76,8819390,0
+AFRM.US,D,20240424,000000,32.99,33.27,31.765,32.08,3911253,0
+AFRM.US,D,20240425,000000,30.85,32.08,30.27,31.65,5192353,0
+AFRM.US,D,20240426,000000,31.9,33.91,30.94,33.33,6292218,0
+AFRM.US,D,20240429,000000,33.3,33.9,32.83,33.42,3135446,0
+AFRM.US,D,20240430,000000,32.7577,33.26,31.8,31.88,4482919,0
+AFRM.US,D,20240501,000000,31.43,33.85,31.27,32.12,5370728,0
+AFRM.US,D,20240502,000000,33.08,34.46,32.49,34.44,5215164,0
+AFRM.US,D,20240503,000000,36.34,36.7,34.62,34.93,5426260,0
+AFRM.US,D,20240506,000000,35.21,36.56,35.21,36.02,5168058,0
+AFRM.US,D,20240507,000000,35.445,36.58,34.86,34.9,8374822,0
+AFRM.US,D,20240508,000000,35.5,37.88,31.07,31.58,20637235,0
+AFRM.US,D,20240509,000000,32.61,34.89,32.32,34.81,11344775,0
+AFRM.US,D,20240510,000000,34.53,34.65,31.58,31.59,8419511,0
+AFRM.US,D,20240513,000000,32.38,33.78,31.84,32.01,7697714,0
+AFRM.US,D,20240514,000000,32.85,34.31,32.76,33.44,7683910,0
+AFRM.US,D,20240515,000000,34.51,34.8,32.1702,32.3,5814435,0
+AFRM.US,D,20240516,000000,31.93,32.24,30.88,31.32,7136052,0
+AFRM.US,D,20240517,000000,31.26,33.87,31.25,33.83,11932947,0
+AFRM.US,D,20240520,000000,33.79,33.87,32.78,33.03,4722297,0
+AFRM.US,D,20240521,000000,32.94,32.94,31.76,32.28,3760325,0
+AFRM.US,D,20240522,000000,31.88,31.97,29.54,30.61,10328333,0
+AFRM.US,D,20240523,000000,30.74,30.92,29.36,29.68,5230608,0
+AFRM.US,D,20240524,000000,29.87,30.4699,29.5,30.03,3715362,0
+AFRM.US,D,20240528,000000,30.45,30.5,29.21,29.64,3769116,0
+AFRM.US,D,20240529,000000,28.93,29.35,28.39,28.72,4326254,0
+AFRM.US,D,20240530,000000,28.86,29.795,28.5608,29.36,3975730,0
+AFRM.US,D,20240531,000000,29.6,30.08,28.75,29.27,3497015,0
+AFRM.US,D,20240603,000000,30,30,28.51,28.81,3276711,0
+AFRM.US,D,20240604,000000,28.6,30.22,28.485,30.14,5255478,0
+AFRM.US,D,20240605,000000,30.14,31.23,29.42,31,4618385,0
+AFRM.US,D,20240606,000000,30.81,31.39,30.154,31.19,3531176,0
+AFRM.US,D,20240607,000000,30.42,30.8,29.71,30.05,3867737,0
+AFRM.US,D,20240610,000000,29.6,30.49,29.51,30.44,2666540,0
+AFRM.US,D,20240611,000000,32.829,33.98,31.21,33.8,19250843,0
+AFRM.US,D,20240612,000000,36,39.25,35.5,35.75,24332321,0
+AFRM.US,D,20240613,000000,36.1,36.89,33.34,33.43,8101991,0
+AFRM.US,D,20240614,000000,32.7,32.94,30.525,30.9,8056572,0
+AFRM.US,D,20240617,000000,30.42,31.81,29.82,30.81,10156914,0
+AFRM.US,D,20240618,000000,30.6724,31.3,29.9,30.53,5348248,0
+AFRM.US,D,20240620,000000,30.75,30.79,29.36,30.14,6594574,0
+AFRM.US,D,20240621,000000,30.21,30.34,29.43,29.87,5656623,0
+AFRM.US,D,20240624,000000,31,34.13,30.77,33.7,13615230,0
+AFRM.US,D,20240625,000000,33.29,33.44,32.5265,32.97,6055179,0
+AFRM.US,D,20240626,000000,32.87,32.875,31.22,31.41,6123367,0
+AFRM.US,D,20240627,000000,30.75,31.24,30.4,30.46,8029968,0
+AFRM.US,D,20240628,000000,30.5,31.451,29.6,30.21,11318014,0
+AFRM.US,D,20240701,000000,30.21,30.44,29.46,29.83,3579019,0
+AFRM.US,D,20240702,000000,29.96,30.13,29.1629,29.38,5119129,0
+AFRM.US,D,20240703,000000,29.34,29.54,28.71,28.98,3632762,0
+AFRM.US,D,20240705,000000,28.77,28.88,28.35,28.55,4902712,0
+AFRM.US,D,20240708,000000,28.81,28.81,27.6,28.15,7794493,0
+AFRM.US,D,20240709,000000,28.02,29.1799,27.77,28.36,5232120,0
+AFRM.US,D,20240710,000000,28.59,28.7796,27.45,28.17,4809791,0
+AFRM.US,D,20240711,000000,30.2,30.44,28.87,29.61,8051628,0
+AFRM.US,D,20240712,000000,29.83,30.46,29.39,29.54,5904910,0
+AFRM.US,D,20240715,000000,29.72,32.36,29.62,32.1,10723334,0
+AFRM.US,D,20240716,000000,32.4,33.47,32.1238,33.46,8879682,0
+AFRM.US,D,20240717,000000,32.32,34.3,31.904,32.27,8783854,0
+AFRM.US,D,20240718,000000,32.05,32.73,30.48,30.86,6270306,0
+AFRM.US,D,20240719,000000,30.58,30.69,29.9,29.96,4199479,0
+AFRM.US,D,20240722,000000,30.36,30.61,29.29,29.63,3628582,0
+AFRM.US,D,20240723,000000,29.56,29.945,29.27,29.34,2538988,0
+AFRM.US,D,20240724,000000,29.12,29.175,26.36,26.46,6810652,0
+AFRM.US,D,20240725,000000,26.7,27.21,25.89,26.46,4918998,0
+AFRM.US,D,20240726,000000,27.7,27.7,26.52,27.1,5121916,0
+AFRM.US,D,20240729,000000,27.34,27.8,26.535,26.84,4384118,0
+AFRM.US,D,20240730,000000,28.55,29.2,27.01,27.46,7661270,0
+AFRM.US,D,20240731,000000,28.11,29.334,27.8,28.29,7148087,0
+AFRM.US,D,20240801,000000,28.18,28.84,25.97,26.42,6952371,0
+AFRM.US,D,20240802,000000,25.15,25.82,23.95,25.77,8237912,0
+AFRM.US,D,20240805,000000,22.25,25.16,22.25,24.56,6907760,0
+AFRM.US,D,20240806,000000,24.74,24.96,23.89,24.16,4455082,0
+AFRM.US,D,20240807,000000,25.77,26.41,24.1,24.12,7062098,0
+AFRM.US,D,20240808,000000,24.37,25.2715,24.15,25.215,4250046,0
+AFRM.US,D,20240809,000000,25.34,25.82,24.68,25.44,4959717,0
+AFRM.US,D,20240812,000000,25.33,25.43,24.67,25.17,4273859,0
+AFRM.US,D,20240813,000000,25.6,26.48,25.35,26.25,5571007,0
+AFRM.US,D,20240814,000000,26.758,26.88,25.97,26.58,3875208,0
+AFRM.US,D,20240815,000000,27.295,28.57,27.2,28.37,7037238,0
+AFRM.US,D,20240816,000000,28.41,28.9,28.15,28.45,4728206,0
+AFRM.US,D,20240819,000000,28.51,30.38,28.36,30.34,5782431,0
+AFRM.US,D,20240820,000000,30.41,31.46,29.195,29.29,7752033,0
+AFRM.US,D,20240821,000000,29.32,29.84,28.47,29.75,6165817,0
+AFRM.US,D,20240822,000000,29.7,31.44,29.62,29.96,9941829,0
+AFRM.US,D,20240823,000000,30.1,32.17,30.02,31.46,8112574,0
+AFRM.US,D,20240826,000000,32.46,32.4899,31.05,31.88,9265922,0
+AFRM.US,D,20240827,000000,31.5,32.67,31.5,32.51,8411084,0
+AFRM.US,D,20240828,000000,32.23,32.51,30.4601,31.58,16394901,0
+AFRM.US,D,20240829,000000,39.11,42.87,37.52,41.66,54415107,0
+AFRM.US,D,20240830,000000,41.5,44.89,40.57,44.01,30046483,0
+AFRM.US,D,20240903,000000,43.78,44.99,40.735,41.59,16044532,0
+AFRM.US,D,20240904,000000,41,42.48,39.18,40.23,12894602,0
+AFRM.US,D,20240905,000000,40.31,42,39.52,39.64,9926218,0
+AFRM.US,D,20240906,000000,40.1,41.31,37.84,38.44,9750338,0
+AFRM.US,D,20240909,000000,38.75,39.8,38.12,38.17,7940339,0
+AFRM.US,D,20240910,000000,38.17,38.4099,35.72,37.27,9946014,0
+AFRM.US,D,20240911,000000,37.4,40.29,37.14,40.24,11334033,0
+AFRM.US,D,20240912,000000,40.03,41.88,39.17,41.74,10209493,0
+AFRM.US,D,20240913,000000,42.39,44.63,42.39,44.01,13272665,0
+AFRM.US,D,20240916,000000,43.94,45.02,42.45,44.06,9320197,0
+AFRM.US,D,20240917,000000,44.95,45.08,43.32,44,9613890,0
+AFRM.US,D,20240918,000000,43.79,45.63,43.25,44.28,12468489,0
+AFRM.US,D,20240919,000000,46.58,47.98,44.35,44.98,21984232,0
+AFRM.US,D,20240920,000000,45,46,43.92,44.93,10703214,0
+AFRM.US,D,20240923,000000,45.24,46.04,44.63,44.67,7486458,0
+AFRM.US,D,20240924,000000,44.6,44.88,42.36,44.62,10047306,0
+AFRM.US,D,20240925,000000,44.72,45.76,43.15,43.24,6546866,0
+AFRM.US,D,20240926,000000,43.54,43.79,41.38,41.64,7830665,0
+AFRM.US,D,20240927,000000,42.19,42.69,40.87,41.16,5092154,0
+AFRM.US,D,20240930,000000,40.54,41.95,40.02,40.82,5843385,0
+AFRM.US,D,20241001,000000,40.91,41.01,38.37,38.48,6232089,0
+AFRM.US,D,20241002,000000,38.38,39.53,37.9,39.05,5892160,0
+AFRM.US,D,20241003,000000,38.71,39.19,37.74,38.5,3803125,0
+AFRM.US,D,20241004,000000,39.46,39.6399,37.3131,39.36,7271055,0
+AFRM.US,D,20241007,000000,39.38,39.59,38.14,38.6,5238527,0
+AFRM.US,D,20241008,000000,40.75,41.6999,39.2736,41.15,12998313,0
+AFRM.US,D,20241009,000000,42.895,43.83,41.53,43.25,13616086,0
+AFRM.US,D,20241010,000000,42.53,43.23,41.63,42.01,7460717,0
+AFRM.US,D,20241011,000000,43.3,48.4,43.21,47.08,19657550,0
+AFRM.US,D,20241014,000000,47.2,49.595,46.21,49.26,17770003,0
+AFRM.US,D,20241015,000000,49.34,50.09,47.23,47.86,9262176,0
+AFRM.US,D,20241016,000000,48.2,48.5,46.8,47.97,5416773,0
+AFRM.US,D,20241017,000000,47.4,47.71,43.65,43.93,13088345,0
+AFRM.US,D,20241018,000000,44,45.1286,42.52,44.54,8920801,0
+AFRM.US,D,20241021,000000,45.24,46,43.42,43.65,5793407,0
+AFRM.US,D,20241022,000000,43.32,44.005,42.93,43.99,4149023,0
+AFRM.US,D,20241023,000000,43.48,44.41,41.49,41.81,7321223,0
+AFRM.US,D,20241024,000000,42.49,43.33,41.35,42.03,5950932,0
+AFRM.US,D,20241025,000000,42.25,42.47,40.6317,40.7,5592293,0
+AFRM.US,D,20241028,000000,41.865,43.54,41.5,42.12,8919079,0
+AFRM.US,D,20241029,000000,41.965,42.98,41.09,42.87,7591101,0
+AFRM.US,D,20241030,000000,42.44,46.27,42.4,45.24,10627745,0
+AFRM.US,D,20241031,000000,44.39,45.29,42.78,43.85,7558764,0
+AFRM.US,D,20241101,000000,44.03,44.34,42.05,43.22,6690803,0
+AFRM.US,D,20241104,000000,43.42,44.8501,43.05,43.69,6609331,0
+AFRM.US,D,20241105,000000,43.62,46.14,43.33,45.6,7255194,0
+AFRM.US,D,20241106,000000,48.85,50.05,47.68,50,12850677,0
+AFRM.US,D,20241107,000000,51.42,51.6,48.3,48.79,19168042,0
+AFRM.US,D,20241108,000000,48.1,48.1,42.68,46.48,26571716,0
+AFRM.US,D,20241111,000000,47.99,57.76,47.98,57.585,31223120,0
+AFRM.US,D,20241112,000000,55.67,57.93,54.86,57.59,18858492,0
+AFRM.US,D,20241113,000000,58.5,59.2699,53.84,54.82,12689958,0
+AFRM.US,D,20241114,000000,55.18,55.18,52.9801,53.21,8271662,0
+AFRM.US,D,20241115,000000,53,57.5,51.7,56.15,17805303,0
+AFRM.US,D,20241118,000000,57.41,62.88,57.35,62.06,17391376,0
+AFRM.US,D,20241119,000000,60.16,64.01,59.89,63.96,11505134,0
+AFRM.US,D,20241120,000000,64.095,64.56,61.88,63.19,7736714,0
+AFRM.US,D,20241121,000000,63.23,66.6107,62.53,65.74,10112445,0
+AFRM.US,D,20241122,000000,67.25,70.03,66.055,66.55,12428374,0
+AFRM.US,D,20241125,000000,68.19,70.2,67.01,69.35,8334761,0
+AFRM.US,D,20241126,000000,68,69.52,65.69,66.27,8839565,0
+AFRM.US,D,20241127,000000,67.26,69.07,66.2896,68.37,6757997,0
+AFRM.US,D,20241129,000000,69.2,70.88,68.52,70.01,5068048,0
+AFRM.US,D,20241202,000000,71.89,72.1,67.32,68.39,12149195,0
+AFRM.US,D,20241203,000000,67.7358,71.77,67.33,70.76,8161022,0
+AFRM.US,D,20241204,000000,71,72.19,69.85,72,6178198,0
+AFRM.US,D,20241205,000000,72.48,72.82,68.27,68.35,9031549,0
+AFRM.US,D,20241206,000000,69.48,72.28,68.51,71.88,6504304,0
+AFRM.US,D,20241209,000000,71.69,72.26,67.1201,68.82,6484737,0
+AFRM.US,D,20241210,000000,68.63,70.15,65.83,66.32,5277865,0
+AFRM.US,D,20241211,000000,67.38,70.86,67.27,69.93,5536854,0
+AFRM.US,D,20241212,000000,69.4,71.6,67.64,68.77,4675042,0
+AFRM.US,D,20241213,000000,71.03,72.44,67.78,70.7,8352301,0
+AFRM.US,D,20241216,000000,71.09,73.34,69.43,72.86,6832286,0
+AFRM.US,D,20241217,000000,70.24,72.1,66.67,70.89,10009220,0
+AFRM.US,D,20241218,000000,71.5,73.02,62.34,63.34,18295323,0
+AFRM.US,D,20241219,000000,64.72,67.35,62.5001,63,8404343,0
+AFRM.US,D,20241220,000000,62.37,66.7,61.9,65.64,8708323,0
+AFRM.US,D,20241223,000000,65.57,65.57,62.83,64.95,3726592,0
+AFRM.US,D,20241224,000000,65.61,66.075,64.535,65.9,1631293,0
+AFRM.US,D,20241226,000000,65.51,67.35,65.12,66.85,2565232,0
+AFRM.US,D,20241227,000000,66.07,66.5,63.74,64.64,3585582,0
+AFRM.US,D,20241230,000000,63.37,64.03,62.15,62.63,3968895,0
+AFRM.US,D,20241231,000000,62.82,63.23,60.56,60.9,3924530,0
+AFRM.US,D,20250102,000000,62.23,64.02,60.85,62.51,5079746,0
+AFRM.US,D,20250103,000000,62.32,66.53,62.32,66.5,4351409,0
+AFRM.US,D,20250106,000000,67.68,68.1979,64.59,65.09,4803701,0
+AFRM.US,D,20250107,000000,65.465,66.33,60.56,61.29,4526071,0
+AFRM.US,D,20250108,000000,60.82,62.05,58.58,58.67,4486462,0
+AFRM.US,D,20250110,000000,57.34,57.8812,54.77,55.31,7679389,0
+AFRM.US,D,20250113,000000,53.45,54.71,52.65,54.69,7080897,0
+AFRM.US,D,20250114,000000,56.648,57.08,54.651,55.35,4650938,0
+AFRM.US,D,20250115,000000,60.45,61.27,57.42,58.21,8389559,0
+AFRM.US,D,20250116,000000,58.94,60.36,57.58,58,6066783,0
+AFRM.US,D,20250117,000000,59.1,59.41,57.95,57.99,4261701,0
+AFRM.US,D,20250121,000000,56.97,58.1,55.92,56.76,5036152,0
+AFRM.US,D,20250122,000000,56.58,56.93,55.2,56.44,3750383,0
+AFRM.US,D,20250123,000000,55.36,56.81,54.83,56.76,4214593,0
+AFRM.US,D,20250124,000000,59.04,59.44,55.26,55.73,6417871,0
+AFRM.US,D,20250127,000000,53.37,55.26,52.13,55.17,5043363,0
+AFRM.US,D,20250128,000000,56.36,57.93,54.63,57.64,4896876,0
+AFRM.US,D,20250129,000000,56.75,59.45,56.21,58.95,5083947,0
+AFRM.US,D,20250130,000000,59.41,62.3,59.326,62.1,5658014,0
+AFRM.US,D,20250131,000000,62.725,63.09,60.0201,61.07,4230532,0
+AFRM.US,D,20250203,000000,57.1,61.19,56.7663,59.88,4640032,0
+AFRM.US,D,20250204,000000,59.5,61.53,59.241,59.53,4392450,0
+AFRM.US,D,20250205,000000,60,63.23,59.82,62.8,6717065,0
+AFRM.US,D,20250206,000000,63.12,63.3599,60.56,61.75,11196315,0
+AFRM.US,D,20250207,000000,69.9,76.88,68.3,75.22,28722462,0
+AFRM.US,D,20250210,000000,75.59,79.67,72.93,77.75,12560355,0
+AFRM.US,D,20250211,000000,77.71,79.04,75.78,78.02,8500348,0
+AFRM.US,D,20250212,000000,76.15,77,74.5,75.66,8508097,0
+AFRM.US,D,20250213,000000,76.62,79.59,75.293,79.28,7378761,0
+AFRM.US,D,20250214,000000,79.786,80.72,78.06,80.69,6263253,0
+AFRM.US,D,20250218,000000,81.425,82.527,79.4302,80.98,6010137,0
+AFRM.US,D,20250219,000000,80.06,80.72,75.825,76.38,6033534,0
+AFRM.US,D,20250220,000000,77,77.52,72.58,74.61,6970680,0
+AFRM.US,D,20250221,000000,75.37,75.64,68.289,68.55,6634721,0
+AFRM.US,D,20250224,000000,68.91,69.2,63.06,66.545,8145827,0
+AFRM.US,D,20250225,000000,65.73,66.44,61.42,63.96,7325518,0
+AFRM.US,D,20250226,000000,64.85,66.67,63.58,64.54,3948635,0
+AFRM.US,D,20250227,000000,65.935,66.58,61.61,61.71,4827777,0
+AFRM.US,D,20250228,000000,60.59,64.3,60.2672,64.15,5553719,0
+AFRM.US,D,20250303,000000,65.055,67,61.24,61.86,7066335,0
+AFRM.US,D,20250304,000000,58.495,60.2,54.851,57.01,12335699,0
+AFRM.US,D,20250305,000000,58.12,59.57,55.86,58.65,6352623,0
+AFRM.US,D,20250306,000000,57.05,58.525,52.45,52.64,6991842,0
+AFRM.US,D,20250307,000000,52.785,53.24,47.74,51.97,11914915,0
+AFRM.US,D,20250310,000000,49.38,49.78,44.16,46.4,9453883,0
+AFRM.US,D,20250311,000000,46.98,47.77,44.76,46.77,10154864,0
+AFRM.US,D,20250312,000000,49.455,50.7399,47.12,48.81,8214070,0
+AFRM.US,D,20250313,000000,48.23,48.92,45.53,46.9,5719171,0
+AFRM.US,D,20250314,000000,48.33,50.42,48.325,50.08,6320912,0
+AFRM.US,D,20250317,000000,46.51,48.06,42.19,47.96,29973299,0
+AFRM.US,D,20250318,000000,46.82,47.05,43.4,43.7,10605204,0
+AFRM.US,D,20250319,000000,44.33,48.37,44.33,47.71,10958990,0
+AFRM.US,D,20250320,000000,46.87,49.94,46.81,47.95,7514139,0
+AFRM.US,D,20250321,000000,46.8,50.18,46.5215,49.9,5966761,0
+AFRM.US,D,20250324,000000,51.52,52.68,51.21,52.54,6161850,0
+AFRM.US,D,20250325,000000,52.87,53.4702,50.36,50.93,7858103,0
+AFRM.US,D,20250326,000000,50.76,50.85,48,48.32,4986033,0
+AFRM.US,D,20250327,000000,47.88,48.1489,45.8,47.38,4646448,0
+AFRM.US,D,20250328,000000,46.92,47.23,45.03,46.2,4959320,0
+AFRM.US,D,20250331,000000,44.19,45.7043,42.4,45.19,4968307,0
+AFRM.US,D,20250401,000000,44.44,46.62,44.1,45.51,3881486,0
+AFRM.US,D,20250402,000000,44.45,48.75,44.2,47.75,5403210,0
+AFRM.US,D,20250403,000000,43.19,43.82,37.7333,38.91,17030274,0
+AFRM.US,D,20250404,000000,35.6,36.17,30.901,35.75,18898124,0
+AFRM.US,D,20250407,000000,32.71,40.08,32.32,37.57,17242734,0
+AFRM.US,D,20250408,000000,40.245,41.1199,35.61,36.45,11402502,0
+AFRM.US,D,20250409,000000,36.88,45.5499,36.5101,44.3,15583375,0
+AFRM.US,D,20250410,000000,42.2,42.73,39.12,40.74,9017752,0
+AFRM.US,D,20250411,000000,40.77,40.94,38.33,40.49,9164830,0
+AFRM.US,D,20250414,000000,41.73,42.68,40.01,40.78,6144769,0
+AFRM.US,D,20250415,000000,40.52,41.97,40.52,41.59,4915128,0
+AFRM.US,D,20250416,000000,40.14,41.08,39.35,40.76,4913994,0
+AFRM.US,D,20250417,000000,40.72,42.76,40.65,42.1,4765111,0
+AFRM.US,D,20250421,000000,41.3,41.8099,39.42,40.65,5179480,0
+AFRM.US,D,20250422,000000,41.95,44.48,41.585,43.82,6223703,0
+AFRM.US,D,20250423,000000,46.66,48.91,46.47,46.84,7622029,0
+AFRM.US,D,20250424,000000,47.3,49.17,47.24,48.2,7794109,0
+AFRM.US,D,20250425,000000,48.648,50.17,47.76,49.09,4719385,0
+AFRM.US,D,20250428,000000,49.75,50.15,47.92,49.17,4703174,0
+AFRM.US,D,20250429,000000,50.1,52.99,49.57,50.4,7375586,0
+AFRM.US,D,20250430,000000,47.66,50.2,46.48,49.76,6021577,0
+AFRM.US,D,20250501,000000,51.33,52.15,49.68,49.75,6100542,0
+AFRM.US,D,20250502,000000,50.76,52.62,50.65,52.34,7570328,0
+AFRM.US,D,20250505,000000,51.39,53.26,51.38,52.09,4896122,0
+AFRM.US,D,20250506,000000,51.05,51.81,50.4,51,5236319,0
+AFRM.US,D,20250507,000000,50.735,52.2,50.0277,51.54,5387323,0
+AFRM.US,D,20250508,000000,53.575,55.76,53.3003,54.26,17051804,0
+AFRM.US,D,20250509,000000,50.5,51.2,45.54,46.41,32087254,0
+AFRM.US,D,20250512,000000,49.975,54.1,49.6,53.74,19801999,0
+AFRM.US,D,20250513,000000,53.84,55.56,52.6,53.94,11413339,0
+AFRM.US,D,20250514,000000,54.63,58.14,54.61,56.55,14760357,0
+AFRM.US,D,20250515,000000,55.09,55.8508,51.66,51.75,9640363,0
+AFRM.US,D,20250516,000000,52.15,52.87,51.4,52.57,6078689,0
+AFRM.US,D,20250519,000000,50.22,52.0399,49.8,51.71,4983228,0
+AFRM.US,D,20250520,000000,51.57,51.75,49.62,49.74,5537981,0
+AFRM.US,D,20250521,000000,48.92,49.42,47.17,47.24,6722234,0
+AFRM.US,D,20250522,000000,47.17,49.34,46.89,48.97,5374968,0
+AFRM.US,D,20250523,000000,47.26,49.81,46.705,49.3,6817794,0
+AFRM.US,D,20250527,000000,50.75,51.5422,49.8,51.18,5646724,0
+AFRM.US,D,20250528,000000,51.03,51.6691,49.98,50.68,3842529,0
+AFRM.US,D,20250529,000000,52.285,53.35,51.35,52.05,6257266,0
+AFRM.US,D,20250530,000000,51.61,52.155,50.82,51.9,3729680,0
+AFRM.US,D,20250602,000000,52,53.21,50.58,52.9,4393772,0
+AFRM.US,D,20250603,000000,52.9,55,52.85,54.96,5384562,0
+AFRM.US,D,20250604,000000,54.74,55.25,53.7,54.33,4404077,0
+AFRM.US,D,20250605,000000,54.85,57.28,54.43,55.71,6303270,0
+AFRM.US,D,20250606,000000,57.44,59.81,57.37,58.92,7235141,0
+AFRM.US,D,20250609,000000,60.05,61.74,59.04,61.34,8815286,0
+AFRM.US,D,20250610,000000,61.6,62.22,59.9509,61,5182314,0
+AFRM.US,D,20250611,000000,62.12,65.49,61.55,63.5,9821415,0
+AFRM.US,D,20250612,000000,62.2,62.98,60.83,61.05,5143617,0
+AFRM.US,D,20250613,000000,58.6,60.755,58.53,59.11,6529348,0
+AFRM.US,D,20250616,000000,59.72,61.68,59.48,60.85,4354275,0
+AFRM.US,D,20250617,000000,60.37,61.2,59.41,59.9,4469267,0
+AFRM.US,D,20250618,000000,60.41,62.6,60.07,61.68,6043158,0
+AFRM.US,D,20250620,000000,62.32,62.88,61.48,62.06,4489512,0
+AFRM.US,D,20250623,000000,61.345,62.78,59.6808,62.19,4296056,0
+AFRM.US,D,20250624,000000,64.99,66.07,63.67,65.66,7330971,0
+AFRM.US,D,20250625,000000,66.165,66.507,65.0919,66.25,4417983,0
+AFRM.US,D,20250626,000000,66.9,67.52,65.76,66.9,4897947,0
+AFRM.US,D,20250627,000000,66.88,69.28,66.4613,68.06,12480210,0
+AFRM.US,D,20250630,000000,69.36,69.75,68.05,69.14,4775881,0
+AFRM.US,D,20250701,000000,68.12,69.81,66.54,67.1,5526203,0
+AFRM.US,D,20250702,000000,67.42,68.759,67.04,68.37,4166630,0
+AFRM.US,D,20250703,000000,68.92,69.77,68.4,69.19,2297428,0
+AFRM.US,D,20250707,000000,68,71.375,67.69,71.23,5821188,0
+AFRM.US,D,20250708,000000,71.35,73.11,66.87,67.73,6666185,0
+AFRM.US,D,20250709,000000,68.75,69.5,67.74,69.07,4035048,0
+AFRM.US,D,20250710,000000,69.11,69.3665,67.19,68.545,4056699,0
+AFRM.US,D,20250711,000000,67.96,69.91,64.5044,64.72,8046015,0
+AFRM.US,D,20250714,000000,62.26,65.2365,62.04,64.05,7617749,0
+AFRM.US,D,20250715,000000,64.3,67.055,63.4,66.15,5442037,0
+AFRM.US,D,20250716,000000,67.03,67.7,65.3301,67.21,4961400,0
+AFRM.US,D,20250717,000000,68.8,69.985,67.4801,69.47,7515790,0
+AFRM.US,D,20250718,000000,69.39,70.4,66.94,68.9,4210883,0
+AFRM.US,D,20250721,000000,70.34,71.18,66.73,66.75,4640525,0
+AFRM.US,D,20250722,000000,66.43,66.75,63.676,65.43,5163341,0
+AFRM.US,D,20250723,000000,66,66.08,64.0416,65.64,4010108,0
+AFRM.US,D,20250724,000000,65.62,66.89,65.33,65.82,3080706,0
+AFRM.US,D,20250725,000000,65.835,67.505,65.6758,67.09,3058779,0
+AFRM.US,D,20250728,000000,68,68.4,67.1,67.51,2310737,0
+AFRM.US,D,20250729,000000,68.07,69.6,66.34,67.96,3905359,0
+AFRM.US,D,20250730,000000,67.96,69.42,66.53,67.43,4896924,0
+AFRM.US,D,20250731,000000,67.87,69.5247,67.2026,68.56,4453722,0
+AFRM.US,D,20250801,000000,65.45,67.3023,62.62,66.41,4964677,0
+AFRM.US,D,20250804,000000,68,75.16,67.605,74.79,9889560,0
+AFRM.US,D,20250805,000000,75.05,75.13,71.36,74.86,6531558,0
+AFRM.US,D,20250806,000000,75,77.74,74.3001,77.28,6297643,0
+AFRM.US,D,20250807,000000,78.37,79.69,76.69,78.96,5277551,0
+AFRM.US,D,20250808,000000,79.375,79.375,71.25,72.33,9328618,0
+AFRM.US,D,20250811,000000,71.29,74.185,69.8,72.97,4722605,0
+AFRM.US,D,20250812,000000,74.965,77.48,74.34,76.885,5046623,0
+AFRM.US,D,20250813,000000,78.655,78.78,76.86,77.71,4084260,0
+AFRM.US,D,20250814,000000,76.19,77.52,74.92,77.02,5221967,0
+AFRM.US,D,20250815,000000,76.93,78.89,76.1,78.72,4580380,0
+AFRM.US,D,20250818,000000,78.645,80.158,77.88,78.24,4134110,0
+AFRM.US,D,20250819,000000,76.77,77.22,73.35,73.86,5990823,0
+AFRM.US,D,20250820,000000,73.54,74.97,70.74,72.98,4958046,0
+AFRM.US,D,20250821,000000,72.43,74.96,71.78,74.49,3330773,0
+AFRM.US,D,20250822,000000,74.29,80.41,74.15,79.49,8391529,0
+AFRM.US,D,20250825,000000,78.93,79.75,76.34,77.39,5661438,0
+AFRM.US,D,20250826,000000,78.325,79.525,77.75,77.95,19333150,0
+AFRM.US,D,20250827,000000,77.65,78.95,76.43,77.59,6791265,0
+AFRM.US,D,20250828,000000,78.25,81.05,78,79.99,13987415,0
+AFRM.US,D,20250829,000000,92,100,86.76,88.46,43192918,0
+AFRM.US,D,20250902,000000,85.35,86.2199,81.6,82.22,13888619,0
+AFRM.US,D,20250903,000000,82.915,85.47,82.38,85.31,9252951,0
+AFRM.US,D,20250904,000000,85.134,91.34,85.134,89.66,14074316,0
+AFRM.US,D,20250905,000000,91.04,93.2,86.4419,87.35,9276417,0
+AFRM.US,D,20250908,000000,87.455,88.53,85.76,85.88,6400013,0
+AFRM.US,D,20250909,000000,86.01,88.9,84.53,88.42,7362949,0
+AFRM.US,D,20250910,000000,90,90.14,83.961,84.87,7449237,0
+AFRM.US,D,20250911,000000,85.11,85.68,81.18,81.41,7781321,0
+AFRM.US,D,20250912,000000,81.9,84.06,79.4001,83.08,7056476,0
+AFRM.US,D,20250915,000000,84.11,89.61,84.11,89.43,10280180,0
+AFRM.US,D,20250916,000000,89.0967,90.305,86.76,89.96,7330789,0
+AFRM.US,D,20250917,000000,89.72,91.17,87.6301,90.4,6574937,0
+AFRM.US,D,20250918,000000,91.64,91.99,89.331,89.91,5087548,0
+AFRM.US,D,20250919,000000,89.92,92.56,89.2758,92.18,9494191,0
+AFRM.US,D,20250922,000000,91.02,91.08,87.67,90.12,6957032,0
+AFRM.US,D,20250923,000000,89.77,89.84,82.54,82.73,7727711,0
+AFRM.US,D,20250924,000000,84.12,85.0797,81.42,81.53,5427809,0
+AFRM.US,D,20250925,000000,78.81,80.19,77.55,77.94,6659183,0
+AFRM.US,D,20250926,000000,78,78.7499,75.21,76.03,6138926,0
+AFRM.US,D,20250929,000000,76.92,77.57,74.3,76.56,7479145,0
+AFRM.US,D,20250930,000000,76.5,76.6,70.66,73.08,12011015,0
+AFRM.US,D,20251001,000000,75.99,76.08,73.4,74.42,8902246,0
+AFRM.US,D,20251002,000000,75.465,78.06,73.65,77.43,6722893,0
+AFRM.US,D,20251003,000000,77.925,78.01,74.38,74.83,5873961,0
+AFRM.US,D,20251006,000000,76.65,77.188,74.46,75.86,5298505,0
+AFRM.US,D,20251007,000000,76,77.19,74.15,76.65,4699856,0
+AFRM.US,D,20251008,000000,77.2,77.9,74.56,75.25,4778545,0
+AFRM.US,D,20251009,000000,75.98,79.35,75.72,77.46,8367868,0
+AFRM.US,D,20251010,000000,77.85,78.5,71.05,71.14,6889060,0
+AFRM.US,D,20251013,000000,72.94,73.95,71.62,73.18,4902578,0
+AFRM.US,D,20251014,000000,71.225,74.34,69.76,72.92,3554064,0
+AFRM.US,D,20251015,000000,74.05,75.06,72.24,73.06,3880016,0
+AFRM.US,D,20251016,000000,73.35,73.43,68.25,69.07,6830224,0
+AFRM.US,D,20251017,000000,68.37,69.62,67.49,67.9,5939532,0
+AFRM.US,D,20251020,000000,68.81,72.53,68.2501,72.08,4928465,0
+AFRM.US,D,20251021,000000,72.09,75.25,71.56,74.49,5331599,0
+AFRM.US,D,20251022,000000,74.23,74.3,69.9,71.93,4483810,0
+AFRM.US,D,20251023,000000,72.76,77,72.1,75.54,5571728,0
+AFRM.US,D,20251024,000000,78.175,78.95,75.29,75.39,4902716,0
+AFRM.US,D,20251027,000000,76.85,77.35,75.44,76.45,4153477,0
+AFRM.US,D,20251028,000000,76.875,77.19,74.27,75.92,3595992,0
+AFRM.US,D,20251029,000000,75.4,76.25,72.46,72.66,3885309,0
+AFRM.US,D,20251030,000000,71.93,72.09,68.3701,68.9,5692146,0
+AFRM.US,D,20251031,000000,70,72.15,69.5,71.88,5679924,0
+AFRM.US,D,20251103,000000,71.83,73.79,71.3,72.08,4609034,0
+AFRM.US,D,20251104,000000,69.64,72.86,69.17,71.41,4926776,0
+AFRM.US,D,20251105,000000,70.11,72.94,68.5101,71.52,5195076,0
+AFRM.US,D,20251106,000000,71.14,71.55,65.705,65.96,10654838,0
+AFRM.US,D,20251107,000000,69.91,73.91,68.2202,73.62,16362584,0
+AFRM.US,D,20251110,000000,75.79,78.2,75.22,76.09,6495172,0
+AFRM.US,D,20251111,000000,77.04,77.95,73.8,75.14,4756666,0
+AFRM.US,D,20251112,000000,75.88,79.38,75.675,78.95,6233282,0
+AFRM.US,D,20251113,000000,78.19,78.6,70.13,73.18,7741328,0
+AFRM.US,D,20251114,000000,70.045,73.949,69.56,70.51,6152575,0
+AFRM.US,D,20251117,000000,69.6,70.39,66.21,68.17,5807112,0
+AFRM.US,D,20251118,000000,66.63,67.46,65.23,65.69,5000758,0
+AFRM.US,D,20251119,000000,65.81,66.6,63.06,65.35,4762919,0
+AFRM.US,D,20251120,000000,67.65,68.6489,62.45,62.54,6111509,0
+AFRM.US,D,20251121,000000,63,65.12,60.29,64.38,5428656,0
+AFRM.US,D,20251124,000000,65,67.29,64.28,66.89,5744621,0
+AFRM.US,D,20251125,000000,66.5,69.13,66.07,68.83,6118718,0
+AFRM.US,D,20251126,000000,69.42,70.12,68.79,68.8,3232593,0
+AFRM.US,D,20251128,000000,69.35,71.24,69.0019,70.95,2148710,0
+AFRM.US,D,20251201,000000,70.3,72.14,68.8202,69.065,4402924,0
+AFRM.US,D,20251202,000000,69.5,71.86,66.61,67.02,7183959,0
+AFRM.US,D,20251203,000000,66.84,70.7,66.61,69.64,5126041,0
+AFRM.US,D,20251204,000000,69.2,69.355,66.66,68.69,5115506,0
+AFRM.US,D,20251205,000000,68.45,68.61,67.3,67.99,3435163,0
+AFRM.US,D,20251208,000000,68.375,68.5,66.7229,68.11,4186451,0
+AFRM.US,D,20251209,000000,67.45,69.94,67.088,68.42,3303640,0
+AFRM.US,D,20251210,000000,68,71.12,67.9901,70.86,4164674,0
+AFRM.US,D,20251211,000000,70.055,70.36,65.6,69.03,6395035,0
+AFRM.US,D,20251212,000000,68.32,69.2,66.48,67.25,3926666,0
+AFRM.US,D,20251215,000000,67.77,68.29,65.306,65.66,4784507,0
+AFRM.US,D,20251216,000000,65,73.98,64.9,73.39,11011747,0
+AFRM.US,D,20251217,000000,73.36,75.73,71.74,72.04,6827641,0
+AFRM.US,D,20251218,000000,74.6,78.32,73.68,76.37,7668719,0
+AFRM.US,D,20251219,000000,77.16,78.5,76.13,76.22,8519879,0
+AFRM.US,D,20251222,000000,76.94,78.98,76.47,78.57,3633508,0
+AFRM.US,D,20251223,000000,77.47,78.22,74.6874,75.64,3707413,0
+AFRM.US,D,20251224,000000,75.315,76.4414,74.0348,75.99,1572477,0
+AFRM.US,D,20251226,000000,75.47,76.1999,74.9,75.81,2072053,0
+AFRM.US,D,20251229,000000,74.94,76.3,74.48,75.51,2070909,0
+AFRM.US,D,20251230,000000,75.39,76.49,75.2,75.85,1986171,0
+AFRM.US,D,20251231,000000,75.88,76.225,74.23,74.43,2527516,0
+AFRM.US,D,20260102,000000,75,75.4579,72.86,74.03,4112006,0
+AFRM.US,D,20260105,000000,74.17,81.41,74.01,80.8,7656486,0
+AFRM.US,D,20260106,000000,81.63,82.5,78.6271,82.35,3600564,0
+AFRM.US,D,20260107,000000,82.38,83.9,81.555,83.05,3707741,0
+AFRM.US,D,20260108,000000,82.33,82.86,79.88,81.61,3259770,0
+AFRM.US,D,20260109,000000,82.25,82.99,79.83,81.8,2649571,0
+AFRM.US,D,20260112,000000,84.14,84.65,75.25,76.39,11495185,0
+AFRM.US,D,20260113,000000,76,76.43,72.3,75.97,6560174,0
+AFRM.US,D,20260114,000000,75.5,75.595,70.33,72.61,8159765,0
+AFRM.US,D,20260115,000000,73.67,74.12,71.5601,71.81,4515963,0
+AFRM.US,D,20260116,000000,72.26,75.9,72.05,74.76,5618153,0
+AFRM.US,D,20260120,000000,71,73.28,70.81,71.1,4708169,0
+AFRM.US,D,20260121,000000,70.54,74.14,70,71.76,6073935,0
+AFRM.US,D,20260122,000000,72.81,74.22,70.9,72.835,4591654,0
+AFRM.US,D,20260123,000000,72.645,72.97,70.675,71.43,3851176,0
+AFRM.US,D,20260126,000000,71,71.34,68.55,68.71,4509628,0
+AFRM.US,D,20260127,000000,71.03,71.15,68,68.79,4967685,0
+AFRM.US,D,20260128,000000,69,69.3645,64.85,65.36,6932963,0
+AFRM.US,D,20260129,000000,65.25,65.34,61.37,62.8,7745247,0
+AFRM.US,D,20260130,000000,62.64,62.64,59.69,60.3,5553297,0
+AFRM.US,D,20260202,000000,59.32,62.6983,59.0001,61.99,5655943,0
+AFRM.US,D,20260203,000000,64.33,64.62,59.65,61.66,8511521,0
+AFRM.US,D,20260204,000000,61.15,62.21,58.95,62.16,8228980,0
+AFRM.US,D,20260205,000000,59.5,61.89,58.12,59.42,12968482,0
+AFRM.US,D,20260206,000000,60.675,61.1,55.33,57.03,19096247,0
+AFRM.US,D,20260209,000000,57.03,58.87,55.55,57.95,7830584,0
+AFRM.US,D,20260210,000000,57.74,62.14,57.5,59.65,9328815,0
+AFRM.US,D,20260211,000000,60.255,60.255,55.01,56.54,8204647,0
+AFRM.US,D,20260212,000000,56.9,57.1,49.6,49.76,13681233,0
+AFRM.US,D,20260213,000000,50.13,51.08,48.55,49.81,10260971,0
+AFRM.US,D,20260217,000000,49.73,52.275,49.17,51.6,7389163,0
+AFRM.US,D,20260218,000000,51.95,52.895,51,51.624,6628996,0
diff --git a/daily/us/nasdaq stocks/1/ahg.us.txt b/daily/us/nasdaq stocks/1/ahg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0badccc8efc7cb81cd2bfbf7e0e0477bcf237800
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ahg.us.txt	
@@ -0,0 +1,2081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHG.US,D,20171103,000000,14.384,16.302,11.613,12.14,497212,0
+AHG.US,D,20171106,000000,11.508,11.795,10.414,10.501,257358,0
+AHG.US,D,20171107,000000,10.683,10.875,10.549,10.625,177310,0
+AHG.US,D,20171108,000000,10.721,11.028,10.453,10.501,225568,0
+AHG.US,D,20171109,000000,10.549,10.826,10.491,10.597,218750,0
+AHG.US,D,20171110,000000,10.779,11.603,10.687,11.268,239672,0
+AHG.US,D,20171113,000000,11.508,12.131,11.229,12.131,163709,0
+AHG.US,D,20171114,000000,12.025,12.61,11.239,12.006,147019,0
+AHG.US,D,20171115,000000,11.987,13.176,11.91,13.061,198180,0
+AHG.US,D,20171116,000000,13.425,13.425,12.706,13.387,180183,0
+AHG.US,D,20171117,000000,13.425,13.425,12.52,13.186,130863,0
+AHG.US,D,20171120,000000,13.042,13.042,12.208,12.313,135468,0
+AHG.US,D,20171121,000000,11.316,12.692,11.134,12.524,169844,0
+AHG.US,D,20171122,000000,12.63,12.831,11.546,12.697,143329,0
+AHG.US,D,20171124,000000,12.85,12.85,12.323,12.764,34289,0
+AHG.US,D,20171127,000000,12.534,12.898,12.328,12.61,51743,0
+AHG.US,D,20171128,000000,12.524,12.946,12.433,12.505,55006,0
+AHG.US,D,20171129,000000,12.447,12.61,11.832,11.901,36178,0
+AHG.US,D,20171130,000000,12.102,12.447,11.776,11.853,38926,0
+AHG.US,D,20171201,000000,11.316,12.218,11.057,11.368,124841,0
+AHG.US,D,20171204,000000,11.124,11.22,10.654,11.076,83101,0
+AHG.US,D,20171205,000000,11.527,12.167,10.951,10.951,158196,0
+AHG.US,D,20171206,000000,11.028,11.028,10.721,10.788,28364,0
+AHG.US,D,20171207,000000,10.788,10.98,10.549,10.549,175613,0
+AHG.US,D,20171208,000000,10.664,11.076,10.606,10.808,80748,0
+AHG.US,D,20171211,000000,10.961,11.249,10.865,10.98,36417,0
+AHG.US,D,20171212,000000,10.99,11.029,10.673,10.673,98782,0
+AHG.US,D,20171213,000000,10.653,11.095,10.653,10.712,35094,0
+AHG.US,D,20171214,000000,11.009,11.325,10.75,10.827,34639,0
+AHG.US,D,20171215,000000,11.105,11.105,10.702,10.712,13111,0
+AHG.US,D,20171218,000000,10.836,10.97,10.598,10.654,36408,0
+AHG.US,D,20171219,000000,10.658,10.658,10.549,10.549,57521,0
+AHG.US,D,20171220,000000,10.549,10.702,10.549,10.549,57827,0
+AHG.US,D,20171221,000000,10.558,10.644,10.549,10.549,16787,0
+AHG.US,D,20171222,000000,10.577,10.629,10.549,10.549,62278,0
+AHG.US,D,20171226,000000,10.692,10.788,10.357,10.357,54629,0
+AHG.US,D,20171227,000000,10.453,10.894,10.376,10.836,56493,0
+AHG.US,D,20171228,000000,10.836,10.842,10.549,10.606,11310,0
+AHG.US,D,20171229,000000,10.558,10.721,10.558,10.597,1841,0
+AHG.US,D,20180102,000000,10.798,10.964,10.798,10.798,140661,0
+AHG.US,D,20180103,000000,10.836,12.017,10.808,10.913,485683,0
+AHG.US,D,20180104,000000,11.277,11.699,10.988,11.188,209834,0
+AHG.US,D,20180105,000000,11.105,11.351,11.076,11.162,102227,0
+AHG.US,D,20180108,000000,11.066,11.22,10.836,10.855,72824,0
+AHG.US,D,20180109,000000,11.009,11.268,10.884,10.932,68079,0
+AHG.US,D,20180110,000000,10.978,10.978,10.405,10.405,60941,0
+AHG.US,D,20180111,000000,10.386,10.549,10.357,10.357,115516,0
+AHG.US,D,20180112,000000,10.366,10.539,10.357,10.357,42270,0
+AHG.US,D,20180116,000000,10.357,10.565,10.357,10.414,42162,0
+AHG.US,D,20180117,000000,10.414,10.414,10.069,10.107,146705,0
+AHG.US,D,20180118,000000,10.069,10.312,10.069,10.127,30886,0
+AHG.US,D,20180119,000000,10.127,10.315,10.127,10.29,20122,0
+AHG.US,D,20180122,000000,10.29,10.462,10.194,10.194,15130,0
+AHG.US,D,20180123,000000,10.165,10.165,9.897,9.935,137184,0
+AHG.US,D,20180124,000000,9.973,10.069,9.916,9.964,62489,0
+AHG.US,D,20180125,000000,10.069,10.27,9.973,10.04,96469,0
+AHG.US,D,20180126,000000,10.232,10.405,10.021,10.05,144204,0
+AHG.US,D,20180129,000000,10.261,10.357,10.069,10.079,54461,0
+AHG.US,D,20180130,000000,10.117,10.117,10.079,10.079,31069,0
+AHG.US,D,20180131,000000,10.357,10.357,9.973,10.117,31704,0
+AHG.US,D,20180201,000000,10.213,10.213,10.055,10.079,11369,0
+AHG.US,D,20180202,000000,10.002,10.002,9.791,9.877,65161,0
+AHG.US,D,20180205,000000,10.069,11.262,9.81,11.22,171393,0
+AHG.US,D,20180206,000000,10.644,10.828,10.184,10.309,92436,0
+AHG.US,D,20180207,000000,10.27,10.51,10.251,10.338,47554,0
+AHG.US,D,20180208,000000,10.088,10.127,9.781,9.954,41765,0
+AHG.US,D,20180209,000000,9.887,10.031,9.868,9.877,19206,0
+AHG.US,D,20180212,000000,9.916,10.127,9.83,9.916,47087,0
+AHG.US,D,20180213,000000,10.069,10.453,9.781,9.964,74094,0
+AHG.US,D,20180214,000000,9.973,10.069,9.84,9.954,37374,0
+AHG.US,D,20180215,000000,10.002,10.421,10.002,10.357,79553,0
+AHG.US,D,20180216,000000,10.357,10.415,10.165,10.27,38030,0
+AHG.US,D,20180220,000000,10.309,10.309,10.309,10.309,10020,0
+AHG.US,D,20180221,000000,10.357,10.414,10.271,10.357,40075,0
+AHG.US,D,20180222,000000,10.27,10.347,10.088,10.175,20176,0
+AHG.US,D,20180223,000000,10.414,10.443,10.232,10.261,63708,0
+AHG.US,D,20180226,000000,10.472,10.549,10.338,10.549,54931,0
+AHG.US,D,20180227,000000,10.549,10.635,10.491,10.549,73094,0
+AHG.US,D,20180228,000000,10.309,10.309,10.088,10.309,73537,0
+AHG.US,D,20180301,000000,10.165,10.165,9.954,10.05,30307,0
+AHG.US,D,20180302,000000,9.965,10.04,9.965,9.973,6595,0
+AHG.US,D,20180305,000000,10.069,10.492,10.021,10.453,49720,0
+AHG.US,D,20180306,000000,10.616,11.009,10.357,10.855,197319,0
+AHG.US,D,20180307,000000,10.923,11.316,10.894,11.124,34532,0
+AHG.US,D,20180308,000000,11.239,11.488,10.98,11.412,143403,0
+AHG.US,D,20180309,000000,11.258,11.258,10.692,11.076,88259,0
+AHG.US,D,20180312,000000,11.364,11.46,11.138,11.434,69266,0
+AHG.US,D,20180313,000000,11.527,11.843,11.45,11.824,59492,0
+AHG.US,D,20180314,000000,11.699,11.747,11.508,11.603,88817,0
+AHG.US,D,20180315,000000,11.527,11.546,11.22,11.268,27353,0
+AHG.US,D,20180316,000000,11.124,11.124,10.999,11.105,30571,0
+AHG.US,D,20180319,000000,11.114,11.46,11.038,11.412,46587,0
+AHG.US,D,20180320,000000,11.488,11.747,11.488,11.719,34439,0
+AHG.US,D,20180321,000000,11.603,11.603,11.412,11.603,15271,0
+AHG.US,D,20180322,000000,11.364,11.364,10.514,11.124,76827,0
+AHG.US,D,20180323,000000,10.798,10.836,10.477,10.798,16389,0
+AHG.US,D,20180326,000000,10.798,11.107,10.798,11.038,22681,0
+AHG.US,D,20180327,000000,11.182,11.364,11.182,11.325,6625,0
+AHG.US,D,20180328,000000,11.038,11.076,10.712,11.038,21726,0
+AHG.US,D,20180329,000000,10.735,10.884,10.731,10.846,7397,0
+AHG.US,D,20180402,000000,11.018,11.018,10.606,10.961,34847,0
+AHG.US,D,20180403,000000,11.047,11.047,10.8,11.047,36770,0
+AHG.US,D,20180404,000000,10.961,11.018,10.664,10.932,41139,0
+AHG.US,D,20180405,000000,10.673,10.673,10.357,10.616,51217,0
+AHG.US,D,20180406,000000,10.625,10.625,10.224,10.443,35939,0
+AHG.US,D,20180409,000000,10.405,10.692,10.338,10.376,36381,0
+AHG.US,D,20180410,000000,10.625,10.701,10.386,10.491,33598,0
+AHG.US,D,20180411,000000,10.549,10.74,10.414,10.549,48035,0
+AHG.US,D,20180412,000000,10.539,10.798,10.328,10.549,29778,0
+AHG.US,D,20180413,000000,10.644,11.268,10.625,10.788,164461,0
+AHG.US,D,20180416,000000,10.817,11.105,10.817,11.057,24382,0
+AHG.US,D,20180417,000000,11.191,11.22,10.99,11.124,24573,0
+AHG.US,D,20180418,000000,11.182,11.316,11.076,11.316,94798,0
+AHG.US,D,20180419,000000,11.364,11.46,11.364,11.45,17668,0
+AHG.US,D,20180420,000000,11.594,11.594,11.076,11.201,31699,0
+AHG.US,D,20180423,000000,11.172,11.306,10.769,10.865,41631,0
+AHG.US,D,20180424,000000,10.932,11.028,10.376,10.558,42133,0
+AHG.US,D,20180425,000000,10.654,10.692,10.434,10.558,24822,0
+AHG.US,D,20180426,000000,10.75,10.788,10.549,10.568,11339,0
+AHG.US,D,20180427,000000,10.453,10.769,10.453,10.549,13766,0
+AHG.US,D,20180430,000000,10.74,10.971,10.568,10.971,11845,0
+AHG.US,D,20180501,000000,10.875,10.875,10.472,10.587,28252,0
+AHG.US,D,20180502,000000,10.692,10.808,10.558,10.587,16770,0
+AHG.US,D,20180503,000000,10.788,10.836,10.644,10.75,14423,0
+AHG.US,D,20180504,000000,11.038,11.201,10.942,11.124,35547,0
+AHG.US,D,20180507,000000,11.21,11.21,11.134,11.172,9100,0
+AHG.US,D,20180508,000000,11.172,11.392,11.076,11.182,33578,0
+AHG.US,D,20180509,000000,11.182,11.239,10.87,11.134,19880,0
+AHG.US,D,20180510,000000,11.412,11.412,11.076,11.306,17799,0
+AHG.US,D,20180511,000000,11.508,11.584,11.22,11.392,34063,0
+AHG.US,D,20180514,000000,11.498,11.498,11.177,11.364,27609,0
+AHG.US,D,20180515,000000,11.508,11.556,11.273,11.498,70477,0
+AHG.US,D,20180516,000000,11.603,11.872,11.46,11.872,97233,0
+AHG.US,D,20180517,000000,11.786,11.786,11.57,11.575,48188,0
+AHG.US,D,20180518,000000,11.613,11.699,11.508,11.556,28951,0
+AHG.US,D,20180521,000000,11.699,11.699,11.325,11.527,43114,0
+AHG.US,D,20180522,000000,11.747,11.968,11.632,11.872,74027,0
+AHG.US,D,20180523,000000,12.093,12.965,11.709,11.766,146525,0
+AHG.US,D,20180524,000000,12.265,12.265,11.517,11.939,62867,0
+AHG.US,D,20180525,000000,11.642,11.766,11.44,11.699,36517,0
+AHG.US,D,20180529,000000,11.699,11.699,11.412,11.508,36150,0
+AHG.US,D,20180530,000000,11.651,11.651,11.46,11.536,42767,0
+AHG.US,D,20180531,000000,11.575,11.579,11.239,11.335,30406,0
+AHG.US,D,20180601,000000,10.98,11.201,10.76,11.057,51983,0
+AHG.US,D,20180604,000000,11.148,11.603,11.124,11.603,63509,0
+AHG.US,D,20180605,000000,11.68,11.689,11.316,11.431,20282,0
+AHG.US,D,20180606,000000,11.412,11.517,11.385,11.508,65469,0
+AHG.US,D,20180607,000000,11.345,11.603,11.345,11.508,65407,0
+AHG.US,D,20180608,000000,11.517,11.766,11.431,11.747,129583,0
+AHG.US,D,20180611,000000,11.824,11.824,11.09,11.373,74770,0
+AHG.US,D,20180612,000000,11.479,11.834,11.392,11.834,79815,0
+AHG.US,D,20180613,000000,11.699,11.699,11.22,11.316,48861,0
+AHG.US,D,20180614,000000,11.364,11.412,10.443,10.994,130638,0
+AHG.US,D,20180615,000000,11.373,11.795,11.134,11.182,166091,0
+AHG.US,D,20180618,000000,10.309,10.769,7.7292,8.8512,771433,0
+AHG.US,D,20180619,000000,9.0334,9.849,8.8704,9.3067,126019,0
+AHG.US,D,20180620,000000,9.3787,9.609,8.9264,9.0718,248858,0
+AHG.US,D,20180621,000000,9.3019,9.3115,8.5348,8.6211,229094,0
+AHG.US,D,20180622,000000,8.6786,8.7362,8.1991,8.6019,147651,0
+AHG.US,D,20180625,000000,8.7362,10.06,8.7122,9.762,216712,0
+AHG.US,D,20180626,000000,10.088,10.146,9.58,9.81,78302,0
+AHG.US,D,20180627,000000,9.829,10.146,9.254,9.513,107337,0
+AHG.US,D,20180628,000000,9.59,9.887,9.0526,9.82,99818,0
+AHG.US,D,20180629,000000,10.069,10.069,9.4074,9.647,59282,0
+AHG.US,D,20180702,000000,9.628,9.628,9.2732,9.4841,31815,0
+AHG.US,D,20180703,000000,9.618,9.625,9.1591,9.3307,31290,0
+AHG.US,D,20180705,000000,9.551,9.57,9.1293,9.2636,48127,0
+AHG.US,D,20180706,000000,9.4362,9.4362,9.1581,9.2732,33137,0
+AHG.US,D,20180709,000000,9.532,9.551,9.2155,9.523,25619,0
+AHG.US,D,20180710,000000,9.57,9.57,9.2348,9.3883,32029,0
+AHG.US,D,20180711,000000,9.1293,9.2647,8.8129,9.0382,57753,0
+AHG.US,D,20180712,000000,9.3595,9.4074,9.1197,9.2924,38038,0
+AHG.US,D,20180713,000000,9.3115,9.3584,8.7362,8.9088,36515,0
+AHG.US,D,20180716,000000,9.1869,9.206,8.7553,9.043,36304,0
+AHG.US,D,20180717,000000,9.4362,9.4362,8.6403,8.9184,82465,0
+AHG.US,D,20180718,000000,9.1293,9.1293,8.6498,8.8512,47209,0
+AHG.US,D,20180719,000000,8.9663,8.9711,8.4772,8.6115,100372,0
+AHG.US,D,20180720,000000,8.8225,8.8225,8.2924,8.4389,48854,0
+AHG.US,D,20180723,000000,8.1991,8.6307,8.1991,8.4485,62947,0
+AHG.US,D,20180724,000000,8.6307,8.7649,8.5348,8.5923,38665,0
+AHG.US,D,20180725,000000,8.669,9.1102,8.669,9.1102,36143,0
+AHG.US,D,20180726,000000,9.2732,9.2732,8.7457,9.0622,58135,0
+AHG.US,D,20180727,000000,9.091,9.2348,8.9251,8.9279,28472,0
+AHG.US,D,20180730,000000,9.0238,9.1677,8.5923,9.1102,37991,0
+AHG.US,D,20180731,000000,9.2156,9.254,8.8129,8.88,33782,0
+AHG.US,D,20180801,000000,9.0873,9.47,8.95,8.95,92089,0
+AHG.US,D,20180802,000000,9.2,9.4,8.66,9.39,90850,0
+AHG.US,D,20180803,000000,9.29,9.3,8.84,9.14,48726,0
+AHG.US,D,20180806,000000,9.24,9.24,8.61,8.79,40740,0
+AHG.US,D,20180807,000000,8.84,8.93,8.58,8.63,75171,0
+AHG.US,D,20180808,000000,8.61,8.73,8.55,8.66,8898,0
+AHG.US,D,20180809,000000,8.57,8.6102,8.26,8.4,23732,0
+AHG.US,D,20180810,000000,8.27,8.46,8.12,8.22,27535,0
+AHG.US,D,20180813,000000,8.39,8.39,7.3356,7.66,70825,0
+AHG.US,D,20180814,000000,7.6,7.81,7.3125,7.42,53041,0
+AHG.US,D,20180815,000000,7.3025,7.39,7,7.37,94055,0
+AHG.US,D,20180816,000000,7.59,8.1,7.27,7.98,73235,0
+AHG.US,D,20180817,000000,7.99,8.8976,7.9,8.58,75544,0
+AHG.US,D,20180820,000000,8.99,9.06,8.071,8.23,72915,0
+AHG.US,D,20180821,000000,8.5,8.95,8.05,8.13,77865,0
+AHG.US,D,20180822,000000,8.42,8.58,8.24,8.53,112489,0
+AHG.US,D,20180823,000000,8.65,8.65,8.3,8.45,140366,0
+AHG.US,D,20180824,000000,8.45,8.6822,8.14,8.3076,62344,0
+AHG.US,D,20180827,000000,8.08,8.55,8.0263,8.2,101421,0
+AHG.US,D,20180828,000000,7.96,8.6,7.96,8.49,136680,0
+AHG.US,D,20180829,000000,8.19,8.8226,8.19,8.65,141948,0
+AHG.US,D,20180830,000000,8.67,8.72,8.51,8.6,94439,0
+AHG.US,D,20180831,000000,8.59,8.7,8.45,8.54,66109,0
+AHG.US,D,20180904,000000,8.46,8.77,8.34,8.67,140672,0
+AHG.US,D,20180905,000000,8.2232,8.7,8.2232,8.48,79633,0
+AHG.US,D,20180906,000000,8.31,8.55,8.16,8.34,118125,0
+AHG.US,D,20180907,000000,8.31,8.44,8.29,8.34,100528,0
+AHG.US,D,20180910,000000,8.28,8.42,7.89,7.98,118698,0
+AHG.US,D,20180911,000000,7.89,8.08,7.6,7.88,118633,0
+AHG.US,D,20180912,000000,7.9,8.06,7.67,7.97,107922,0
+AHG.US,D,20180913,000000,8.11,8.2,7.7,7.79,138271,0
+AHG.US,D,20180914,000000,7.74,8.08,7.31,7.56,315524,0
+AHG.US,D,20180917,000000,7.49,7.95,7.49,7.88,111267,0
+AHG.US,D,20180918,000000,7.84,8.01,7.69,7.91,118070,0
+AHG.US,D,20180919,000000,7.91,8.3,7.79,8.11,96081,0
+AHG.US,D,20180920,000000,8.1,8.41,7.9,8.31,86396,0
+AHG.US,D,20180921,000000,8.32,8.42,8.04,8.31,115447,0
+AHG.US,D,20180924,000000,8.3,8.54,8.25,8.25,102170,0
+AHG.US,D,20180925,000000,8.39,8.5727,7.85,7.99,267776,0
+AHG.US,D,20180926,000000,7.97,8.0336,7.67,7.78,158876,0
+AHG.US,D,20180927,000000,7.83,7.9507,7.6,7.78,77224,0
+AHG.US,D,20180928,000000,7.82,7.99,7.81,7.88,59345,0
+AHG.US,D,20181001,000000,7.96,7.97,7.86,7.88,87068,0
+AHG.US,D,20181002,000000,7.82,7.9999,7.77,7.83,94766,0
+AHG.US,D,20181003,000000,7.88,8,7.81,7.95,179817,0
+AHG.US,D,20181004,000000,7.95,8.05,7.9,8.05,202074,0
+AHG.US,D,20181005,000000,8.05,8.07,7.8,7.8,129217,0
+AHG.US,D,20181008,000000,7.69,8.01,7.69,7.94,94485,0
+AHG.US,D,20181009,000000,8.0301,8.04,7.81,7.94,73517,0
+AHG.US,D,20181010,000000,7.88,7.99,7.6,7.6,93744,0
+AHG.US,D,20181011,000000,7.54,7.713,7.41,7.44,102354,0
+AHG.US,D,20181012,000000,7.58,7.65,7.4,7.44,83239,0
+AHG.US,D,20181015,000000,7.39,7.81,7.39,7.8,145700,0
+AHG.US,D,20181016,000000,7.9,8.03,7.74,7.87,143549,0
+AHG.US,D,20181017,000000,7.71,7.9727,7.71,7.88,94259,0
+AHG.US,D,20181018,000000,7.76,7.9,7.63,7.66,175851,0
+AHG.US,D,20181019,000000,7.61,7.89,7.61,7.79,123591,0
+AHG.US,D,20181022,000000,7.8527,7.97,7.72,7.72,113196,0
+AHG.US,D,20181023,000000,7.65,7.81,7.5436,7.66,99904,0
+AHG.US,D,20181024,000000,7.7,7.73,7.59,7.63,77974,0
+AHG.US,D,20181025,000000,7.65,7.93,7.65,7.87,121603,0
+AHG.US,D,20181026,000000,7.84,7.96,7.75,7.89,116640,0
+AHG.US,D,20181029,000000,7.8,8.03,7.77,7.77,170544,0
+AHG.US,D,20181030,000000,7.74,7.91,7.68,7.83,113975,0
+AHG.US,D,20181031,000000,7.87,8.03,7.75,7.75,152089,0
+AHG.US,D,20181101,000000,7.98,8.02,7.8,7.92,156794,0
+AHG.US,D,20181102,000000,8.02,8.04,7.76,7.76,165270,0
+AHG.US,D,20181105,000000,7.74,7.99,7.74,7.87,119617,0
+AHG.US,D,20181106,000000,7.8488,7.91,7.77,7.79,142691,0
+AHG.US,D,20181107,000000,8.09,8.1,7.48,7.5,212333,0
+AHG.US,D,20181108,000000,7.37,7.75,7.06,7.09,214960,0
+AHG.US,D,20181109,000000,6.96,7.25,6.71,6.85,243272,0
+AHG.US,D,20181112,000000,6.71,6.87,6.47,6.51,104824,0
+AHG.US,D,20181113,000000,6.54,6.75,6.22,6.3,142886,0
+AHG.US,D,20181114,000000,6.22,6.39,6,6.05,190592,0
+AHG.US,D,20181115,000000,5.96,6.08,5.17,5.36,374278,0
+AHG.US,D,20181116,000000,5.23,5.53,5.1,5.1,225565,0
+AHG.US,D,20181119,000000,4.99,5.38,4.86,5.26,283319,0
+AHG.US,D,20181120,000000,5.19,5.57,5.18,5.42,245621,0
+AHG.US,D,20181121,000000,5.46,5.7,4.94,4.95,253776,0
+AHG.US,D,20181123,000000,4.9,5.09,4.9,4.95,48158,0
+AHG.US,D,20181126,000000,4.97,5.065,4.57,4.58,174585,0
+AHG.US,D,20181127,000000,4.55,4.61,4.3,4.37,286014,0
+AHG.US,D,20181128,000000,4.34,4.47,4.15,4.37,238403,0
+AHG.US,D,20181129,000000,4.31,4.64,4.28,4.35,239008,0
+AHG.US,D,20181130,000000,4.38,4.45,4.267,4.4,132289,0
+AHG.US,D,20181203,000000,4,4,3.15,3.18,686005,0
+AHG.US,D,20181204,000000,3.18,3.3,2.91,3,528005,0
+AHG.US,D,20181206,000000,2.64,2.879,2.15,2.24,965390,0
+AHG.US,D,20181207,000000,2.24,2.32,1.87,1.89,781438,0
+AHG.US,D,20181210,000000,2.3,2.85,2.12,2.23,7456529,0
+AHG.US,D,20181211,000000,2.27,2.4,1.92,2,1660129,0
+AHG.US,D,20181212,000000,2.09,2.15,2.02,2.06,626706,0
+AHG.US,D,20181213,000000,2.1,2.26,2.1,2.15,749357,0
+AHG.US,D,20181214,000000,2.1,2.22,1.9,1.95,777675,0
+AHG.US,D,20181217,000000,1.98,2.17,1.95,1.96,512377,0
+AHG.US,D,20181218,000000,1.99,2.09,1.96,1.97,260454,0
+AHG.US,D,20181219,000000,1.95,2.01,1.93,2,359325,0
+AHG.US,D,20181220,000000,1.99,2.02,1.9,1.95,323957,0
+AHG.US,D,20181221,000000,2,2,1.8689,1.9,477607,0
+AHG.US,D,20181224,000000,1.92,1.95,1.871,1.95,170499,0
+AHG.US,D,20181226,000000,1.95,2.21,1.9228,2.17,606115,0
+AHG.US,D,20181227,000000,2.14,2.43,2.1,2.4,1014826,0
+AHG.US,D,20181228,000000,2.37,2.7262,2.37,2.62,780193,0
+AHG.US,D,20181231,000000,2.7,2.7,2.405,2.5,703386,0
+AHG.US,D,20190102,000000,2.41,2.41,2.1673,2.3,669855,0
+AHG.US,D,20190103,000000,2.32,2.39,2.26,2.36,270595,0
+AHG.US,D,20190104,000000,2.38,2.55,2.32,2.52,299226,0
+AHG.US,D,20190107,000000,2.58,2.72,2.5,2.7,477114,0
+AHG.US,D,20190108,000000,2.81,3.15,2.7968,3.05,1225398,0
+AHG.US,D,20190109,000000,3.12,3.15,2.83,2.98,832909,0
+AHG.US,D,20190110,000000,2.94,2.95,2.74,2.9,789701,0
+AHG.US,D,20190111,000000,2.84,2.95,2.77,2.8,468320,0
+AHG.US,D,20190114,000000,2.73,2.82,2.66,2.66,391723,0
+AHG.US,D,20190115,000000,2.64,2.86,2.37,2.82,805224,0
+AHG.US,D,20190116,000000,2.6,2.82,2.55,2.79,434465,0
+AHG.US,D,20190117,000000,2.72,2.82,2.63,2.73,154512,0
+AHG.US,D,20190118,000000,2.75,2.99,2.75,2.94,293114,0
+AHG.US,D,20190122,000000,2.87,2.87,2.68,2.71,181899,0
+AHG.US,D,20190123,000000,2.64,2.7885,2.61,2.67,161349,0
+AHG.US,D,20190124,000000,2.7,2.7,2.35,2.47,366388,0
+AHG.US,D,20190125,000000,2.5,2.56,2.48,2.51,194447,0
+AHG.US,D,20190128,000000,2.5,2.5,2.37,2.45,204004,0
+AHG.US,D,20190129,000000,2.41,2.54,2.41,2.5,135853,0
+AHG.US,D,20190130,000000,2.53,2.61,2.5,2.61,166609,0
+AHG.US,D,20190131,000000,2.58,2.75,2.57,2.72,174352,0
+AHG.US,D,20190201,000000,2.7,2.79,2.57,2.65,164186,0
+AHG.US,D,20190204,000000,2.57,2.72,2.57,2.66,173970,0
+AHG.US,D,20190205,000000,2.65,2.8,2.64,2.77,179639,0
+AHG.US,D,20190206,000000,2.77,2.91,2.77,2.83,183173,0
+AHG.US,D,20190207,000000,2.88,2.92,2.705,2.71,188962,0
+AHG.US,D,20190208,000000,2.6689,2.78,2.63,2.75,132908,0
+AHG.US,D,20190211,000000,2.8,2.9,2.77,2.87,187008,0
+AHG.US,D,20190212,000000,2.9,2.98,2.84,2.84,176155,0
+AHG.US,D,20190213,000000,2.89,2.93,2.85,2.91,176169,0
+AHG.US,D,20190214,000000,2.9,2.95,2.84,2.93,177738,0
+AHG.US,D,20190215,000000,2.9,2.99,2.9,2.92,181840,0
+AHG.US,D,20190219,000000,2.9,3.01,2.87,2.95,188382,0
+AHG.US,D,20190220,000000,2.94,3.09,2.9233,3.06,235719,0
+AHG.US,D,20190221,000000,3.06,3.2099,3.06,3.16,212751,0
+AHG.US,D,20190222,000000,3.19,3.48,3.18,3.41,364437,0
+AHG.US,D,20190225,000000,3.68,4.1,3.65,3.97,947310,0
+AHG.US,D,20190226,000000,3.92,3.99,3.63,3.78,521963,0
+AHG.US,D,20190227,000000,3.74,3.88,3.57,3.6,447085,0
+AHG.US,D,20190228,000000,3.65,3.71,3.35,3.68,406846,0
+AHG.US,D,20190301,000000,3.65,3.95,3.65,3.88,253698,0
+AHG.US,D,20190304,000000,3.84,3.86,3.61,3.61,564122,0
+AHG.US,D,20190305,000000,3.55,3.61,3.18,3.25,461842,0
+AHG.US,D,20190306,000000,3.21,3.3,3.05,3.15,250439,0
+AHG.US,D,20190307,000000,3.11,3.16,2.94,3,213154,0
+AHG.US,D,20190308,000000,2.81,2.93,2.78,2.87,182947,0
+AHG.US,D,20190311,000000,2.91,2.96,2.89,2.91,206006,0
+AHG.US,D,20190312,000000,2.9,2.97,2.88,2.94,221077,0
+AHG.US,D,20190313,000000,2.96,3.03,2.9268,3.03,188528,0
+AHG.US,D,20190314,000000,3.06,3.07,2.75,2.81,323789,0
+AHG.US,D,20190315,000000,2.82,2.84,2.75,2.75,239982,0
+AHG.US,D,20190318,000000,2.8,2.84,2.67,2.72,189669,0
+AHG.US,D,20190319,000000,2.71,2.76,2.58,2.62,204581,0
+AHG.US,D,20190320,000000,2.58,2.75,2.58,2.6,109171,0
+AHG.US,D,20190321,000000,2.61,2.67,2.6,2.66,115684,0
+AHG.US,D,20190322,000000,2.65,2.67,2.54,2.56,139880,0
+AHG.US,D,20190325,000000,2.55,2.55,2.42,2.46,189493,0
+AHG.US,D,20190326,000000,2.68,2.72,2.4,2.68,281253,0
+AHG.US,D,20190327,000000,2.7,3.01,2.7,2.92,312707,0
+AHG.US,D,20190328,000000,2.77,3.01,2.7601,2.95,199101,0
+AHG.US,D,20190329,000000,3.05,3.4406,3.05,3.34,749807,0
+AHG.US,D,20190401,000000,3.34,3.53,3.34,3.34,324596,0
+AHG.US,D,20190402,000000,3.27,3.47,3.04,3.36,252868,0
+AHG.US,D,20190403,000000,3.4,3.55,3.27,3.42,319629,0
+AHG.US,D,20190404,000000,3.45,3.64,3.45,3.56,255440,0
+AHG.US,D,20190405,000000,3.57,3.76,3.57,3.64,288002,0
+AHG.US,D,20190408,000000,3.63,3.67,3.53,3.55,287785,0
+AHG.US,D,20190409,000000,3.4976,3.67,3.45,3.61,268266,0
+AHG.US,D,20190410,000000,3.62,3.8,3.62,3.68,432585,0
+AHG.US,D,20190411,000000,3.6,3.75,3.59,3.6,291006,0
+AHG.US,D,20190412,000000,3.64,3.75,3.53,3.62,289720,0
+AHG.US,D,20190415,000000,3.56,3.62,3.22,3.29,378218,0
+AHG.US,D,20190416,000000,3.28,3.43,3.22,3.23,305701,0
+AHG.US,D,20190417,000000,3.26,3.28,2.7,2.77,571743,0
+AHG.US,D,20190418,000000,2.8,2.89,2.78,2.79,227428,0
+AHG.US,D,20190422,000000,2.77,2.89,2.74,2.88,202870,0
+AHG.US,D,20190423,000000,2.85,3.01,2.85,2.9,250120,0
+AHG.US,D,20190424,000000,2.85,2.95,2.85,2.94,177443,0
+AHG.US,D,20190425,000000,2.94,2.9685,2.8,2.85,191695,0
+AHG.US,D,20190426,000000,2.85,2.95,2.84,2.92,157343,0
+AHG.US,D,20190429,000000,2.92,3,2.75,2.91,153773,0
+AHG.US,D,20190430,000000,2.89,2.9875,2.84,2.85,107044,0
+AHG.US,D,20190501,000000,2.85,2.95,2.84,2.86,105223,0
+AHG.US,D,20190502,000000,2.85,2.88,2.75,2.85,120620,0
+AHG.US,D,20190503,000000,2.89,2.94,2.86,2.92,135313,0
+AHG.US,D,20190506,000000,2.82,2.9,2.75,2.82,184534,0
+AHG.US,D,20190507,000000,2.83,2.94,2.75,2.88,210839,0
+AHG.US,D,20190508,000000,2.9,2.97,2.88,2.93,173962,0
+AHG.US,D,20190509,000000,2.85,2.93,2.8,2.9,119579,0
+AHG.US,D,20190510,000000,2.9,3.07,2.9,3.07,216766,0
+AHG.US,D,20190513,000000,2.96,3.07,2.89,2.92,136531,0
+AHG.US,D,20190514,000000,2.95,2.97,2.76,2.81,218883,0
+AHG.US,D,20190515,000000,2.85,2.86,2.75,2.8,130930,0
+AHG.US,D,20190516,000000,2.8,2.85,2.77,2.8,169875,0
+AHG.US,D,20190517,000000,2.75,2.84,2.75,2.81,118739,0
+AHG.US,D,20190520,000000,2.76,2.82,2.73,2.74,151892,0
+AHG.US,D,20190521,000000,2.75,2.8,2.67,2.7,198422,0
+AHG.US,D,20190522,000000,2.68,2.75,2.63,2.65,192054,0
+AHG.US,D,20190523,000000,2.63,2.7,2.58,2.6,234327,0
+AHG.US,D,20190524,000000,2.57,2.69,2.57,2.67,190421,0
+AHG.US,D,20190528,000000,2.67,2.76,2.67,2.74,203122,0
+AHG.US,D,20190529,000000,2.72,2.78,2.72,2.74,215199,0
+AHG.US,D,20190530,000000,2.75,2.84,2.75,2.81,219602,0
+AHG.US,D,20190531,000000,2.81,2.83,2.62,2.65,224387,0
+AHG.US,D,20190603,000000,2.62,2.68,2.52,2.54,214996,0
+AHG.US,D,20190604,000000,2.53,2.5827,2.27,2.29,331383,0
+AHG.US,D,20190605,000000,2.35,2.36,2.14,2.18,161167,0
+AHG.US,D,20190606,000000,2.19,2.21,2.02,2.07,110918,0
+AHG.US,D,20190607,000000,2.06,2.18,2.06,2.1,120949,0
+AHG.US,D,20190610,000000,2.1,2.22,2.1,2.17,118091,0
+AHG.US,D,20190611,000000,2.17,2.25,2.17,2.21,109629,0
+AHG.US,D,20190612,000000,2.23,2.28,2.21,2.27,156563,0
+AHG.US,D,20190613,000000,2.3,2.46,2.3,2.46,207882,0
+AHG.US,D,20190614,000000,2.47,2.5,2.36,2.41,136225,0
+AHG.US,D,20190617,000000,2.41,2.53,2.41,2.47,244444,0
+AHG.US,D,20190618,000000,2.37,2.48,2.26,2.36,228492,0
+AHG.US,D,20190619,000000,2.37,2.4,2.34,2.37,142470,0
+AHG.US,D,20190620,000000,2.34,2.36,2.24,2.25,278065,0
+AHG.US,D,20190621,000000,2.25,2.27,2.23,2.25,134465,0
+AHG.US,D,20190624,000000,2.26,2.27,2.21,2.24,158039,0
+AHG.US,D,20190625,000000,2.19,2.23,2.16,2.17,223976,0
+AHG.US,D,20190626,000000,2.19,2.32,2.19,2.26,118041,0
+AHG.US,D,20190627,000000,2.24,2.34,2.24,2.31,176566,0
+AHG.US,D,20190628,000000,2.28,2.38,2.27,2.38,199947,0
+AHG.US,D,20190701,000000,2.4,2.4598,2.35,2.45,137984,0
+AHG.US,D,20190702,000000,2.44,2.5,2.41,2.49,130709,0
+AHG.US,D,20190703,000000,2.49,2.54,2.435,2.53,247368,0
+AHG.US,D,20190705,000000,2.49,2.53,2.4,2.47,166180,0
+AHG.US,D,20190708,000000,2.45,2.56,2.45,2.55,174534,0
+AHG.US,D,20190709,000000,2.52,2.6,2.5,2.54,193951,0
+AHG.US,D,20190710,000000,2.52,2.54,2.4,2.41,101134,0
+AHG.US,D,20190711,000000,2.37,2.45,2.31,2.33,121795,0
+AHG.US,D,20190712,000000,2.32,2.39,2.32,2.37,143356,0
+AHG.US,D,20190715,000000,2.32,2.44,2.31,2.34,140056,0
+AHG.US,D,20190716,000000,2.35,2.45,2.35,2.43,204604,0
+AHG.US,D,20190717,000000,2.43,2.49,2.1,2.21,389339,0
+AHG.US,D,20190718,000000,2.2,2.25,2.12,2.17,217095,0
+AHG.US,D,20190719,000000,2.2,2.29,2.14,2.23,259659,0
+AHG.US,D,20190722,000000,2.21,2.31,2.18,2.26,192452,0
+AHG.US,D,20190723,000000,2.235,2.31,2.19,2.235,210517,0
+AHG.US,D,20190724,000000,2.22,2.29,2.2,2.22,212713,0
+AHG.US,D,20190725,000000,2.21,2.29,2.21,2.235,222926,0
+AHG.US,D,20190726,000000,2.24,2.3,2.18,2.21,181325,0
+AHG.US,D,20190729,000000,2.22,2.28,2.17,2.24,210377,0
+AHG.US,D,20190730,000000,2.21,2.29,2.195,2.21,155440,0
+AHG.US,D,20190731,000000,2.19,2.28,2.19,2.26,139912,0
+AHG.US,D,20190801,000000,2.29,2.3,2.22,2.3,199431,0
+AHG.US,D,20190802,000000,2.27,2.33,2.19,2.31,204484,0
+AHG.US,D,20190805,000000,2.3,2.3,2.19,2.26,162257,0
+AHG.US,D,20190806,000000,2.28,2.29,2.23,2.28,203210,0
+AHG.US,D,20190807,000000,2.25,2.29,2.2,2.23,184636,0
+AHG.US,D,20190808,000000,2.25,2.28,2.2,2.26,197287,0
+AHG.US,D,20190809,000000,2.22,2.27,2.2,2.26,210363,0
+AHG.US,D,20190812,000000,2.21,2.28,2.2,2.26,215725,0
+AHG.US,D,20190813,000000,2.23,2.4339,2.23,2.35,281785,0
+AHG.US,D,20190814,000000,2.3,2.4,2.3,2.38,213541,0
+AHG.US,D,20190815,000000,2.36,2.48,2.35,2.46,234141,0
+AHG.US,D,20190816,000000,2.46,2.5,2.33,2.42,238074,0
+AHG.US,D,20190819,000000,2.45,2.49,2.42,2.47,201439,0
+AHG.US,D,20190820,000000,2.42,2.49,2.3,2.37,169765,0
+AHG.US,D,20190821,000000,2.38,2.45,2.37,2.44,188345,0
+AHG.US,D,20190822,000000,2.41,2.43,2.3509,2.43,169293,0
+AHG.US,D,20190823,000000,2.4,2.45,2.33,2.4,215498,0
+AHG.US,D,20190826,000000,2.4,2.45,2.27,2.29,201671,0
+AHG.US,D,20190827,000000,2.26,2.3,2.1273,2.15,158610,0
+AHG.US,D,20190828,000000,2.13,2.185,2.09,2.09,151132,0
+AHG.US,D,20190829,000000,2.08,2.16,2.07,2.08,107695,0
+AHG.US,D,20190830,000000,2.06,2.13,1.88,1.9,230265,0
+AHG.US,D,20190903,000000,1.88,1.89,1.4,1.51,706767,0
+AHG.US,D,20190904,000000,1.55,1.6,1.55,1.57,86307,0
+AHG.US,D,20190905,000000,1.57,1.585,1.5,1.56,144087,0
+AHG.US,D,20190906,000000,1.55,1.59,1.54,1.55,148542,0
+AHG.US,D,20190909,000000,1.52,1.56,1.51,1.56,105692,0
+AHG.US,D,20190910,000000,1.51,1.64,1.51,1.63,193355,0
+AHG.US,D,20190911,000000,1.63,1.6824,1.53,1.6,191786,0
+AHG.US,D,20190912,000000,1.58,1.61,1.5739,1.61,107796,0
+AHG.US,D,20190913,000000,1.61,1.68,1.61,1.68,197536,0
+AHG.US,D,20190916,000000,1.68,1.75,1.66,1.75,179375,0
+AHG.US,D,20190917,000000,1.75,1.82,1.51,1.58,260681,0
+AHG.US,D,20190918,000000,1.51,1.69,1.4614,1.68,184262,0
+AHG.US,D,20190919,000000,1.68,1.69,1.61,1.63,78693,0
+AHG.US,D,20190920,000000,1.62,1.64,1.58,1.61,79364,0
+AHG.US,D,20190923,000000,1.6,1.64,1.59,1.6,72086,0
+AHG.US,D,20190924,000000,1.57,1.59,1.51,1.55,99011,0
+AHG.US,D,20190925,000000,1.55,1.61,1.54,1.59,56394,0
+AHG.US,D,20190926,000000,1.59,1.6,1.52,1.57,55824,0
+AHG.US,D,20190927,000000,1.57,1.6,1.5176,1.54,61807,0
+AHG.US,D,20190930,000000,1.53,1.57,1.4945,1.53,55436,0
+AHG.US,D,20191001,000000,1.47,1.53,1.47,1.5,106389,0
+AHG.US,D,20191002,000000,1.49,1.53,1.47,1.48,120886,0
+AHG.US,D,20191003,000000,1.47,1.55,1.44,1.51,112395,0
+AHG.US,D,20191004,000000,1.49,1.5,1.45,1.475,102270,0
+AHG.US,D,20191007,000000,1.46,1.5,1.44,1.48,126863,0
+AHG.US,D,20191008,000000,1.46,1.5,1.43,1.45,118861,0
+AHG.US,D,20191009,000000,1.45,1.53,1.45,1.51,126114,0
+AHG.US,D,20191010,000000,1.5,1.5,1.455,1.46,103294,0
+AHG.US,D,20191011,000000,1.46,1.5,1.44,1.46,153179,0
+AHG.US,D,20191014,000000,1.45,1.46,1.42,1.44,80642,0
+AHG.US,D,20191015,000000,1.43,1.46,1.43,1.46,106338,0
+AHG.US,D,20191016,000000,1.45,1.46,1.41,1.415,127768,0
+AHG.US,D,20191017,000000,1.42,1.46,1.11,1.17,552957,0
+AHG.US,D,20191018,000000,1.17,1.17,1.08,1.12,167577,0
+AHG.US,D,20191021,000000,1.12,1.13,1.07,1.08,191324,0
+AHG.US,D,20191022,000000,1.04,1.1,1.02,1.08,58523,0
+AHG.US,D,20191023,000000,1.07,1.15,1.07,1.09,88715,0
+AHG.US,D,20191024,000000,1.1,1.18,1.09,1.11,92477,0
+AHG.US,D,20191025,000000,1.1,1.11,1.07,1.07,51033,0
+AHG.US,D,20191028,000000,1.09,1.12,1.06,1.06,67986,0
+AHG.US,D,20191029,000000,1.06,1.09,1.04,1.05,60913,0
+AHG.US,D,20191030,000000,1.04,1.1,1.04,1.05,74527,0
+AHG.US,D,20191031,000000,1.04,1.08,0.972,0.9936,227682,0
+AHG.US,D,20191101,000000,1.01,1.02,0.6165,0.669,640490,0
+AHG.US,D,20191104,000000,0.6851,0.691,0.62,0.621,214083,0
+AHG.US,D,20191105,000000,0.641,0.65,0.5285,0.5901,231256,0
+AHG.US,D,20191106,000000,0.59,0.61,0.5801,0.5825,104559,0
+AHG.US,D,20191107,000000,0.59,0.628,0.59,0.59,181886,0
+AHG.US,D,20191108,000000,0.6,0.648,0.567,0.5881,98375,0
+AHG.US,D,20191111,000000,0.5902,0.629,0.588,0.6206,52630,0
+AHG.US,D,20191112,000000,0.63,0.6946,0.61,0.6899,88812,0
+AHG.US,D,20191113,000000,0.69,0.695,0.65,0.66945,51634,0
+AHG.US,D,20191114,000000,0.63,0.695,0.63,0.6501,50491,0
+AHG.US,D,20191115,000000,0.67,0.695,0.61,0.6899,73096,0
+AHG.US,D,20191118,000000,0.67,0.67,0.53,0.5509,213971,0
+AHG.US,D,20191119,000000,0.55,0.55,0.46,0.539,227665,0
+AHG.US,D,20191120,000000,0.539,0.55,0.4551,0.515,71512,0
+AHG.US,D,20191121,000000,0.49,0.498,0.4706,0.4784,69786,0
+AHG.US,D,20191122,000000,0.4639,0.47,0.4111,0.42,174217,0
+AHG.US,D,20191125,000000,0.42,0.4662,0.399861,0.4435,183712,0
+AHG.US,D,20191126,000000,0.46,0.48625,0.4209,0.4651,51394,0
+AHG.US,D,20191127,000000,0.49,0.49,0.46,0.472,51862,0
+AHG.US,D,20191129,000000,0.4801,0.53,0.4801,0.52528,53052,0
+AHG.US,D,20191202,000000,0.55,0.8999,0.55,0.6598,675375,0
+AHG.US,D,20191203,000000,0.7299,0.7999,0.6483,0.6483,298250,0
+AHG.US,D,20191204,000000,0.65,0.668,0.61,0.63,128579,0
+AHG.US,D,20191205,000000,0.614,0.6599,0.61,0.6101,38642,0
+AHG.US,D,20191206,000000,0.6,0.6199,0.6,0.6149,56602,0
+AHG.US,D,20191209,000000,0.66,0.7,0.582,0.617,217891,0
+AHG.US,D,20191210,000000,0.6479,0.657,0.582,0.582,119077,0
+AHG.US,D,20191211,000000,0.5881,0.65,0.5881,0.6032,54284,0
+AHG.US,D,20191212,000000,0.6,0.67,0.6,0.6151,101270,0
+AHG.US,D,20191213,000000,0.6001,0.668,0.6001,0.6201,84286,0
+AHG.US,D,20191216,000000,0.64,0.64,0.61,0.62,110328,0
+AHG.US,D,20191217,000000,0.65,0.66,0.61,0.619,111106,0
+AHG.US,D,20191218,000000,0.63,0.63,0.6,0.61,62827,0
+AHG.US,D,20191219,000000,0.6009,0.6789,0.6009,0.641,239643,0
+AHG.US,D,20191220,000000,0.68,0.7,0.6525,0.67,189291,0
+AHG.US,D,20191223,000000,0.7,0.99,0.7,0.9199,1278863,0
+AHG.US,D,20191224,000000,0.95,0.99,0.9,0.92,146573,0
+AHG.US,D,20191226,000000,0.9233,0.9649,0.9,0.931,70614,0
+AHG.US,D,20191227,000000,0.92,0.99,0.92,0.9706,238018,0
+AHG.US,D,20191230,000000,0.98,0.99,0.9308,0.97486,177774,0
+AHG.US,D,20191231,000000,0.96,0.96,0.84,0.9353,192732,0
+AHG.US,D,20200102,000000,0.9353,0.9353,0.87,0.8851,85874,0
+AHG.US,D,20200103,000000,0.91,0.91,0.8552,0.8553,78541,0
+AHG.US,D,20200106,000000,0.86,0.8677,0.78,0.8393,80918,0
+AHG.US,D,20200107,000000,0.84,0.84,0.8195,0.83,15500,0
+AHG.US,D,20200108,000000,0.82,0.8699,0.75,0.7886,74325,0
+AHG.US,D,20200109,000000,0.8,0.8,0.7211,0.77259,74650,0
+AHG.US,D,20200110,000000,0.7726,0.7798,0.7461,0.75022,21578,0
+AHG.US,D,20200113,000000,0.7234,0.7499,0.5315,0.619,352809,0
+AHG.US,D,20200114,000000,0.62,0.65,0.618,0.648,70884,0
+AHG.US,D,20200115,000000,0.65,0.68,0.619,0.6541,33913,0
+AHG.US,D,20200116,000000,0.6501,0.67,0.62,0.6399,48066,0
+AHG.US,D,20200117,000000,0.645,0.645,0.5998,0.5999,49010,0
+AHG.US,D,20200121,000000,0.63,0.63,0.5851,0.5999,19901,0
+AHG.US,D,20200122,000000,0.61,0.62,0.59,0.62,34137,0
+AHG.US,D,20200123,000000,0.6499,0.65,0.6001,0.63615,25422,0
+AHG.US,D,20200124,000000,0.6208,0.63,0.5889,0.6196,27729,0
+AHG.US,D,20200127,000000,0.5869,0.5869,0.5211,0.58,60569,0
+AHG.US,D,20200128,000000,0.5849,0.5849,0.5501,0.5799,37339,0
+AHG.US,D,20200129,000000,0.5626,0.605,0.53,0.6045,31225,0
+AHG.US,D,20200130,000000,0.576,0.605,0.57,0.5705,23054,0
+AHG.US,D,20200131,000000,0.57035,0.5704,0.53,0.5468,58043,0
+AHG.US,D,20200203,000000,0.5468,0.5499,0.51,0.53,44382,0
+AHG.US,D,20200204,000000,0.54,0.584,0.51,0.519,95384,0
+AHG.US,D,20200205,000000,0.501,0.54076,0.4015,0.41,392708,0
+AHG.US,D,20200206,000000,0.45,0.4852,0.43,0.4628,174724,0
+AHG.US,D,20200207,000000,0.44,0.4799,0.422,0.425,29032,0
+AHG.US,D,20200210,000000,0.4242,0.4558,0.4242,0.449,45960,0
+AHG.US,D,20200211,000000,0.46,0.46,0.43,0.43,33548,0
+AHG.US,D,20200212,000000,0.4326,0.4579,0.4251,0.4474,71923,0
+AHG.US,D,20200213,000000,0.4474,0.45,0.4201,0.4215,23863,0
+AHG.US,D,20200214,000000,0.4412,0.465,0.426421,0.465,72221,0
+AHG.US,D,20200218,000000,0.465,0.465,0.44,0.46,32995,0
+AHG.US,D,20200219,000000,0.4516,0.46,0.44,0.45,41017,0
+AHG.US,D,20200220,000000,0.45,0.5121,0.4467,0.4949,143840,0
+AHG.US,D,20200221,000000,0.5196,0.5248,0.50101,0.50426,39065,0
+AHG.US,D,20200224,000000,0.5046,0.51,0.434,0.458,28006,0
+AHG.US,D,20200225,000000,0.4889,0.4889,0.431469,0.4446,47452,0
+AHG.US,D,20200226,000000,0.43,0.5349,0.43,0.446371,32918,0
+AHG.US,D,20200227,000000,0.44,0.48,0.4202,0.4399,40347,0
+AHG.US,D,20200228,000000,0.42,0.465315,0.405,0.4589,38596,0
+AHG.US,D,20200302,000000,0.4441,0.4884,0.415,0.4672,22256,0
+AHG.US,D,20200303,000000,0.46,0.4883,0.45,0.4592,129737,0
+AHG.US,D,20200304,000000,0.44,0.49,0.44,0.4693,49420,0
+AHG.US,D,20200305,000000,0.461,0.461,0.44,0.4486,47300,0
+AHG.US,D,20200306,000000,0.45004,0.45536,0.41,0.413,96689,0
+AHG.US,D,20200309,000000,0.413,0.413,0.3864,0.402,45074,0
+AHG.US,D,20200310,000000,0.402,0.413,0.4,0.4044,18408,0
+AHG.US,D,20200311,000000,0.4045,0.4045,0.36,0.3663,86820,0
+AHG.US,D,20200312,000000,0.35,0.3837,0.35,0.37,40845,0
+AHG.US,D,20200313,000000,0.4,0.4,0.319,0.3586,36653,0
+AHG.US,D,20200316,000000,0.3,0.329921,0.2548,0.3099,24674,0
+AHG.US,D,20200317,000000,0.29,0.312,0.27,0.3,75461,0
+AHG.US,D,20200318,000000,0.3,0.3359,0.265,0.335,38040,0
+AHG.US,D,20200319,000000,0.335,0.335,0.26,0.30048,25681,0
+AHG.US,D,20200320,000000,0.2909,0.3698,0.2909,0.3588,98235,0
+AHG.US,D,20200323,000000,0.34,0.39,0.310493,0.3643,125877,0
+AHG.US,D,20200324,000000,0.3825,0.4061,0.36,0.3711,52481,0
+AHG.US,D,20200325,000000,0.38,0.4088,0.37,0.4088,62716,0
+AHG.US,D,20200326,000000,0.4088,0.44,0.4088,0.435,24184,0
+AHG.US,D,20200327,000000,0.3781,0.4349,0.255,0.364,127587,0
+AHG.US,D,20200330,000000,0.364,0.42,0.364,0.3805,17197,0
+AHG.US,D,20200331,000000,0.38,0.52,0.31101,0.42,445262,0
+AHG.US,D,20200401,000000,0.4,0.4,0.361,0.3997,15345,0
+AHG.US,D,20200402,000000,0.3707,0.4,0.3615,0.3615,48386,0
+AHG.US,D,20200403,000000,0.3467,0.4199,0.33,0.3796,37329,0
+AHG.US,D,20200406,000000,0.3834,0.3992,0.35,0.36,27359,0
+AHG.US,D,20200407,000000,0.3782,0.4,0.3675,0.3764,37665,0
+AHG.US,D,20200408,000000,0.375,0.4,0.3621,0.377,45392,0
+AHG.US,D,20200409,000000,0.3571,0.399,0.3571,0.3899,20888,0
+AHG.US,D,20200413,000000,0.395,0.395,0.38443,0.3897,39816,0
+AHG.US,D,20200414,000000,0.375,0.395,0.375,0.3753,29876,0
+AHG.US,D,20200415,000000,0.393,0.393,0.365,0.365,21784,0
+AHG.US,D,20200416,000000,0.3695,0.3926,0.365,0.39,13155,0
+AHG.US,D,20200417,000000,0.39,0.39,0.3833,0.39,10092,0
+AHG.US,D,20200420,000000,0.3798,0.44989,0.3722,0.431,138055,0
+AHG.US,D,20200421,000000,0.44,0.44,0.3651,0.3735,82775,0
+AHG.US,D,20200422,000000,0.37,0.395216,0.3699,0.37,39415,0
+AHG.US,D,20200423,000000,0.37,0.39,0.37,0.3701,22039,0
+AHG.US,D,20200424,000000,0.3853,0.3885,0.3701,0.3885,18416,0
+AHG.US,D,20200427,000000,0.3886,0.3886,0.3671,0.381634,24809,0
+AHG.US,D,20200428,000000,0.39,0.447899,0.3701,0.41,184270,0
+AHG.US,D,20200429,000000,0.41,0.42,0.4,0.4083,41097,0
+AHG.US,D,20200430,000000,0.4,0.4099,0.384,0.387,23083,0
+AHG.US,D,20200501,000000,0.38,0.4,0.3651,0.3748,28178,0
+AHG.US,D,20200504,000000,0.37,0.3746,0.3451,0.3589,29716,0
+AHG.US,D,20200505,000000,0.3768,0.3774,0.33,0.36,41709,0
+AHG.US,D,20200506,000000,0.378,0.41,0.3366,0.3692,255508,0
+AHG.US,D,20200507,000000,0.3692,0.38,0.36,0.3766,35902,0
+AHG.US,D,20200508,000000,0.370596,0.39,0.3601,0.38,43436,0
+AHG.US,D,20200511,000000,0.38,0.385,0.36,0.3849,49962,0
+AHG.US,D,20200512,000000,0.37,0.38,0.355,0.3617,56852,0
+AHG.US,D,20200513,000000,0.3617,0.3798,0.3239,0.3471,39841,0
+AHG.US,D,20200514,000000,0.3537,0.3537,0.32391,0.3306,32068,0
+AHG.US,D,20200515,000000,0.3255,0.3495,0.3255,0.3351,16286,0
+AHG.US,D,20200518,000000,0.3389,0.3491,0.32801,0.346,25779,0
+AHG.US,D,20200519,000000,0.348,0.3497,0.335,0.335,29190,0
+AHG.US,D,20200520,000000,0.33,0.37,0.3266,0.35,117384,0
+AHG.US,D,20200521,000000,0.369,0.38,0.336,0.3665,70244,0
+AHG.US,D,20200522,000000,0.3665,0.586,0.3626,0.4201,1470836,0
+AHG.US,D,20200526,000000,0.419,0.435,0.4105,0.4325,165592,0
+AHG.US,D,20200527,000000,0.43,0.5099,0.43,0.48,184282,0
+AHG.US,D,20200528,000000,1.3,1.69,1.16,1.3,123880476,0
+AHG.US,D,20200529,000000,1.15,1.27,1,1.13,5982941,0
+AHG.US,D,20200601,000000,1.06,1.11,1,1.09,1313756,0
+AHG.US,D,20200602,000000,1.06,1.07,1.01,1.03,564354,0
+AHG.US,D,20200603,000000,1.01,1.16,1.01,1.13,1458104,0
+AHG.US,D,20200604,000000,1.07,1.08,1.02,1.03,705083,0
+AHG.US,D,20200605,000000,1.01,1.0646,0.92,1.01,748120,0
+AHG.US,D,20200608,000000,1.02,1.08,1.01,1.05,601616,0
+AHG.US,D,20200609,000000,1.05,1.05,0.95,1,362114,0
+AHG.US,D,20200610,000000,0.997,1.03,0.9,0.9199,1281891,0
+AHG.US,D,20200611,000000,0.88,0.88,0.63,0.6898,772135,0
+AHG.US,D,20200612,000000,0.7544,0.79,0.71,0.7346,203941,0
+AHG.US,D,20200615,000000,0.7,0.84,0.63,0.71,584043,0
+AHG.US,D,20200616,000000,0.75,0.81,0.7124,0.7399,243178,0
+AHG.US,D,20200617,000000,0.7252,0.975,0.70001,0.829,1236614,0
+AHG.US,D,20200618,000000,0.8925,1.23,0.8925,0.9699,4654546,0
+AHG.US,D,20200619,000000,0.9192,1.1,0.86,0.99,2505468,0
+AHG.US,D,20200622,000000,0.97,0.97,0.861,0.9229,360855,0
+AHG.US,D,20200623,000000,0.88,0.94,0.85,0.8928,447856,0
+AHG.US,D,20200624,000000,0.8508,0.94,0.8502,0.8701,300582,0
+AHG.US,D,20200625,000000,0.8101,0.9,0.7604,0.8505,255309,0
+AHG.US,D,20200626,000000,0.781,0.9,0.781,0.7974,143345,0
+AHG.US,D,20200629,000000,0.8,0.84,0.75,0.7741,102823,0
+AHG.US,D,20200630,000000,0.7999,0.826,0.759,0.8076,67309,0
+AHG.US,D,20200701,000000,0.79,0.8202,0.78,0.7998,54878,0
+AHG.US,D,20200702,000000,0.7749,0.8199,0.7638,0.801151,97043,0
+AHG.US,D,20200706,000000,0.89,0.89,0.77,0.87,304078,0
+AHG.US,D,20200707,000000,0.84,0.95,0.81,0.94,113477,0
+AHG.US,D,20200708,000000,0.95,0.95,0.88,0.9099,225282,0
+AHG.US,D,20200709,000000,0.9112,1.2,0.8802,1.2,3447243,0
+AHG.US,D,20200710,000000,1.05,1.09,0.9513,0.99,844869,0
+AHG.US,D,20200713,000000,0.93,0.98,0.89,0.8987,272902,0
+AHG.US,D,20200714,000000,0.9,0.9234,0.781,0.818,235071,0
+AHG.US,D,20200715,000000,0.84,0.895,0.8211,0.826,226604,0
+AHG.US,D,20200716,000000,0.8112,0.830999,0.8,0.8287,80605,0
+AHG.US,D,20200717,000000,0.81,0.8475,0.8,0.8415,137960,0
+AHG.US,D,20200720,000000,0.847,0.89,0.835,0.84805,108182,0
+AHG.US,D,20200721,000000,0.8888,0.89,0.84,0.85011,60787,0
+AHG.US,D,20200722,000000,0.8511,0.8757,0.823001,0.8699,55350,0
+AHG.US,D,20200723,000000,0.8557,0.87,0.8206,0.8478,39571,0
+AHG.US,D,20200724,000000,0.8202,0.85,0.75,0.8179,117137,0
+AHG.US,D,20200727,000000,0.7636,0.8189,0.75,0.81,51321,0
+AHG.US,D,20200728,000000,0.79,0.81,0.7643,0.792499,63666,0
+AHG.US,D,20200729,000000,0.77,0.792,0.7513,0.770499,73611,0
+AHG.US,D,20200730,000000,0.76,0.779,0.72,0.759999,84701,0
+AHG.US,D,20200731,000000,0.77,0.78,0.731,0.75,60872,0
+AHG.US,D,20200803,000000,0.7303,0.75,0.7202,0.7409,67257,0
+AHG.US,D,20200804,000000,0.7409,0.761,0.74,0.7403,28164,0
+AHG.US,D,20200805,000000,0.74,0.7679,0.7215,0.7495,97665,0
+AHG.US,D,20200806,000000,0.73,0.7491,0.69,0.7185,112467,0
+AHG.US,D,20200807,000000,0.73,0.73,0.695,0.7173,66090,0
+AHG.US,D,20200810,000000,0.695,0.7099,0.6801,0.692,59800,0
+AHG.US,D,20200811,000000,0.69,0.69,0.55,0.62,147476,0
+AHG.US,D,20200812,000000,0.6128,0.64,0.6128,0.6251,65945,0
+AHG.US,D,20200813,000000,0.7694,2.48,0.7694,2.48,78221416,0
+AHG.US,D,20200814,000000,1.42,1.6,1.01,1.06,14188569,0
+AHG.US,D,20200817,000000,0.98,1.04,0.913,0.96,1960305,0
+AHG.US,D,20200818,000000,0.93,0.95,0.92,0.9295,608584,0
+AHG.US,D,20200819,000000,0.929,0.929,0.801,0.81,1306842,0
+AHG.US,D,20200820,000000,0.8097,0.9799,0.77,0.898,1903544,0
+AHG.US,D,20200821,000000,0.84,0.8841,0.81,0.86,542665,0
+AHG.US,D,20200824,000000,1.9,2.31,1.81,1.91,448212,0
+AHG.US,D,20200825,000000,1.95,2.1999,1.92,1.95,230939,0
+AHG.US,D,20200826,000000,1.92,1.9302,1.8101,1.85,152898,0
+AHG.US,D,20200827,000000,1.81,1.95,1.63,1.83,122877,0
+AHG.US,D,20200828,000000,1.65,1.83,1.65,1.75,67091,0
+AHG.US,D,20200831,000000,1.78,1.82,1.73,1.77,66189,0
+AHG.US,D,20200901,000000,1.75,1.79,1.67,1.71,69970,0
+AHG.US,D,20200902,000000,1.66,1.7299,1.6,1.63,135014,0
+AHG.US,D,20200903,000000,1.62,1.7,1.6,1.65,49701,0
+AHG.US,D,20200904,000000,1.76,1.7994,1.57,1.68,100050,0
+AHG.US,D,20200908,000000,1.73,1.84,1.63,1.76,261705,0
+AHG.US,D,20200909,000000,1.7889,1.7914,1.72,1.78,73954,0
+AHG.US,D,20200910,000000,1.74,1.78,1.71,1.7374,35564,0
+AHG.US,D,20200911,000000,1.77,1.8,1.72,1.75,46551,0
+AHG.US,D,20200914,000000,1.71,1.8,1.46,1.5699,211317,0
+AHG.US,D,20200915,000000,1.6,1.74,1.59,1.6583,105665,0
+AHG.US,D,20200916,000000,1.66,1.685,1.5601,1.63,32971,0
+AHG.US,D,20200917,000000,1.63,1.7099,1.62,1.65,23887,0
+AHG.US,D,20200918,000000,1.67,1.72,1.59,1.66,55826,0
+AHG.US,D,20200921,000000,1.65,1.675,1.57,1.635,36044,0
+AHG.US,D,20200922,000000,1.7,1.71,1.49,1.56,131152,0
+AHG.US,D,20200923,000000,1.6,1.6373,1.4872,1.49,21567,0
+AHG.US,D,20200924,000000,1.46,1.5599,1.4,1.51,31678,0
+AHG.US,D,20200925,000000,1.52,1.78,1.43,1.4499,334419,0
+AHG.US,D,20200928,000000,1.53,1.605,1.46,1.52,25304,0
+AHG.US,D,20200929,000000,1.54,1.5899,1.45,1.5517,50431,0
+AHG.US,D,20200930,000000,1.55,1.5839,1.46,1.48,57110,0
+AHG.US,D,20201001,000000,1.4901,1.54,1.42,1.51,20004,0
+AHG.US,D,20201002,000000,1.47,1.53,1.4301,1.49,25069,0
+AHG.US,D,20201005,000000,1.54,1.55,1.47,1.5401,15744,0
+AHG.US,D,20201006,000000,1.52,1.61,1.49,1.53,25731,0
+AHG.US,D,20201007,000000,1.5,1.8,1.5,1.69,325812,0
+AHG.US,D,20201008,000000,1.7,1.75,1.52,1.64,102342,0
+AHG.US,D,20201009,000000,1.64,1.6984,1.5501,1.6402,99861,0
+AHG.US,D,20201012,000000,1.67,2.65,1.665,2.6,3372053,0
+AHG.US,D,20201013,000000,2.09,2.25,1.91,2.08,692303,0
+AHG.US,D,20201014,000000,2.08,2.08,1.78,1.78,162697,0
+AHG.US,D,20201015,000000,1.84,2.25,1.7,1.91,635751,0
+AHG.US,D,20201016,000000,1.94,2.17,1.79,1.82,464868,0
+AHG.US,D,20201019,000000,1.77,2.6,1.72,2.21,3622549,0
+AHG.US,D,20201020,000000,2.2,2.77,1.9,2.59,2516527,0
+AHG.US,D,20201021,000000,2.2,2.72,2.16,2.27,1452856,0
+AHG.US,D,20201022,000000,2.55,3.26,2.3701,2.68,5272813,0
+AHG.US,D,20201023,000000,2.63,2.79,2.17,2.3,826366,0
+AHG.US,D,20201026,000000,2.3,2.53,2.2,2.23,210534,0
+AHG.US,D,20201027,000000,2.22,2.35,2.06,2.13,268520,0
+AHG.US,D,20201028,000000,2.06,2.1999,1.9,2.09,586123,0
+AHG.US,D,20201029,000000,2.1,2.29,2.1,2.2,249608,0
+AHG.US,D,20201030,000000,2.24,2.24,2.08,2.09,68768,0
+AHG.US,D,20201102,000000,2.08,2.14,2,2.04,164054,0
+AHG.US,D,20201103,000000,2.03,2.12,1.95,2.01,88756,0
+AHG.US,D,20201104,000000,1.92,2.02,1.9,1.93,44481,0
+AHG.US,D,20201105,000000,1.93,2.15,1.93,2.09,233976,0
+AHG.US,D,20201106,000000,2.11,2.17,2.0001,2.02,82058,0
+AHG.US,D,20201109,000000,2,2.09,2,2.06,94881,0
+AHG.US,D,20201110,000000,2.08,2.18,2.04,2.1293,109672,0
+AHG.US,D,20201111,000000,2.11,2.1542,2.06,2.1,38002,0
+AHG.US,D,20201112,000000,2.04,2.15,2.02,2.05,57422,0
+AHG.US,D,20201113,000000,2.03,2.29,2.01,2.05,569704,0
+AHG.US,D,20201116,000000,2.05,2.15,2.04,2.12,90653,0
+AHG.US,D,20201117,000000,2.1,2.24,2.1,2.16,90420,0
+AHG.US,D,20201118,000000,2.16,2.19,2.15,2.16,49719,0
+AHG.US,D,20201119,000000,2.18,2.36,2.13,2.28,242030,0
+AHG.US,D,20201120,000000,2.3,2.5,2.13,2.22,262050,0
+AHG.US,D,20201123,000000,2.29,2.37,2.2101,2.22,202239,0
+AHG.US,D,20201124,000000,2.27,2.4,2.2402,2.33,195339,0
+AHG.US,D,20201125,000000,2.36,2.62,2.31,2.36,205323,0
+AHG.US,D,20201127,000000,2.3234,2.44,2.25,2.259,71122,0
+AHG.US,D,20201130,000000,2.31,2.44,2.27,2.38,126824,0
+AHG.US,D,20201201,000000,2.45,2.5,2.2733,2.3,193363,0
+AHG.US,D,20201202,000000,2.31,2.36,2.3,2.33,27720,0
+AHG.US,D,20201203,000000,2.41,2.625,2.36,2.42,156301,0
+AHG.US,D,20201204,000000,2.9,3.4,2.56,2.59,23161090,0
+AHG.US,D,20201207,000000,2.41,2.71,2.4,2.63,669103,0
+AHG.US,D,20201208,000000,2.65,2.7,2.3657,2.43,579947,0
+AHG.US,D,20201209,000000,2.39,2.71,2.385,2.44,575478,0
+AHG.US,D,20201210,000000,2.42,2.5,2.35,2.44,258487,0
+AHG.US,D,20201211,000000,2.39,2.59,2.36,2.51,318330,0
+AHG.US,D,20201214,000000,2.45,2.62,2.4,2.57,225452,0
+AHG.US,D,20201215,000000,2.55,2.63,2.46,2.62,59656,0
+AHG.US,D,20201216,000000,2.69,2.75,2.52,2.62,130854,0
+AHG.US,D,20201217,000000,2.65,2.7403,2.5,2.63,102169,0
+AHG.US,D,20201218,000000,2.63,2.68,2.5,2.53,106749,0
+AHG.US,D,20201221,000000,2.51,2.601,2.46,2.51,174610,0
+AHG.US,D,20201222,000000,2.4628,2.64,2.39,2.4,572002,0
+AHG.US,D,20201223,000000,2.4,2.56,2.4,2.42,146415,0
+AHG.US,D,20201224,000000,2.43,2.47,2.3,2.31,47785,0
+AHG.US,D,20201228,000000,2.3,2.65,2.3,2.34,264867,0
+AHG.US,D,20201229,000000,2.38,2.44,2.31,2.39,104936,0
+AHG.US,D,20201230,000000,2.4,2.53,2.4,2.47,113360,0
+AHG.US,D,20201231,000000,2.5,2.505,2.42,2.47,16627,0
+AHG.US,D,20210104,000000,2.45,2.45,2.22,2.25,126204,0
+AHG.US,D,20210105,000000,2.2,2.36,2.15,2.24,78004,0
+AHG.US,D,20210106,000000,2.25,2.41,2.21,2.21,56084,0
+AHG.US,D,20210107,000000,2.26,2.47,2.22,2.33,162423,0
+AHG.US,D,20210108,000000,2.31,2.81,2.3,2.55,668287,0
+AHG.US,D,20210111,000000,2.38,2.4499,2.23,2.27,193374,0
+AHG.US,D,20210112,000000,2.35,2.44,2.31,2.39,46047,0
+AHG.US,D,20210113,000000,2.48,2.48,2.34,2.38,65300,0
+AHG.US,D,20210114,000000,2.41,2.5412,2.35,2.43,85156,0
+AHG.US,D,20210115,000000,2.49,2.49,2.39,2.4,106572,0
+AHG.US,D,20210119,000000,2.46,2.64,2.42,2.51,89989,0
+AHG.US,D,20210120,000000,2.57,2.7,2.45,2.55,143071,0
+AHG.US,D,20210121,000000,2.65,2.65,2.55,2.58,59920,0
+AHG.US,D,20210122,000000,2.61,2.739,2.56,2.67,153737,0
+AHG.US,D,20210125,000000,2.69,2.75,2.57,2.62,98470,0
+AHG.US,D,20210126,000000,2.69,2.75,2.55,2.68,139415,0
+AHG.US,D,20210127,000000,2.58,2.6787,2.33,2.33,134753,0
+AHG.US,D,20210128,000000,2.38,2.46,2.24,2.29,98211,0
+AHG.US,D,20210129,000000,2.32,2.4499,2.24,2.24,24059,0
+AHG.US,D,20210201,000000,2.32,2.42,2.19,2.33,151823,0
+AHG.US,D,20210202,000000,2.33,2.49,2.28,2.31,31535,0
+AHG.US,D,20210203,000000,2.28,2.3764,2.26,2.28,39019,0
+AHG.US,D,20210204,000000,2.28,2.69,2.26,2.565,575533,0
+AHG.US,D,20210205,000000,2.64,2.94,2.42,2.58,1665653,0
+AHG.US,D,20210208,000000,2.57,2.62,2.42,2.51,264776,0
+AHG.US,D,20210209,000000,2.62,2.7,2.55,2.63,262229,0
+AHG.US,D,20210210,000000,2.64,2.73,2.53,2.65,568109,0
+AHG.US,D,20210211,000000,2.59,2.8189,2.55,2.78,1994569,0
+AHG.US,D,20210212,000000,3.28,3.3,2.72,2.85,1317459,0
+AHG.US,D,20210216,000000,2.7,3.04,2.7,2.92,422527,0
+AHG.US,D,20210217,000000,2.85,3.21,2.795,3.21,2912107,0
+AHG.US,D,20210218,000000,2.8,3.07,2.61,2.68,1114534,0
+AHG.US,D,20210219,000000,2.75,3.02,2.75,2.84,1159125,0
+AHG.US,D,20210222,000000,2.71,2.93,2.661,2.69,378619,0
+AHG.US,D,20210223,000000,2.63,2.63,2.0611,2.11,790779,0
+AHG.US,D,20210224,000000,2.11,2.2399,2.11,2.12,447411,0
+AHG.US,D,20210225,000000,2.16,2.3334,1.88,1.94,396373,0
+AHG.US,D,20210226,000000,1.93,2.03,1.72,1.74,308211,0
+AHG.US,D,20210301,000000,1.9,1.96,1.8,1.93,248889,0
+AHG.US,D,20210302,000000,1.94,1.95,1.86,1.88,159544,0
+AHG.US,D,20210303,000000,1.9,2.0599,1.88,1.96,389353,0
+AHG.US,D,20210304,000000,2.02,2.09,1.6001,1.7,232337,0
+AHG.US,D,20210305,000000,1.73,1.78,1.54,1.68,134965,0
+AHG.US,D,20210308,000000,1.63,1.83,1.63,1.74,182416,0
+AHG.US,D,20210309,000000,1.82,1.88,1.76,1.82,111614,0
+AHG.US,D,20210310,000000,1.88,1.9534,1.82,1.89,85510,0
+AHG.US,D,20210311,000000,1.96,2.22,1.91,2.04,383461,0
+AHG.US,D,20210312,000000,2.02,2.1,1.9301,2.03,96410,0
+AHG.US,D,20210315,000000,2.05,2.0965,1.93,2.01,123430,0
+AHG.US,D,20210316,000000,2.02,2.09,1.9,1.99,288844,0
+AHG.US,D,20210317,000000,1.95,2.29,1.86,2.19,592443,0
+AHG.US,D,20210318,000000,2.19,2.44,1.98,2.08,1221130,0
+AHG.US,D,20210319,000000,2.03,2.0736,2,2.01,71682,0
+AHG.US,D,20210322,000000,2,2.08,1.95,2.05,587453,0
+AHG.US,D,20210323,000000,2,2.08,1.9,1.96,119615,0
+AHG.US,D,20210324,000000,1.99,2.13,1.92,1.97,406425,0
+AHG.US,D,20210325,000000,1.94,1.97,1.72,1.89,269150,0
+AHG.US,D,20210326,000000,1.9,1.9508,1.7701,1.825,60850,0
+AHG.US,D,20210329,000000,1.95,1.95,1.77,1.81,59929,0
+AHG.US,D,20210330,000000,1.86,1.87,1.7476,1.8,107177,0
+AHG.US,D,20210331,000000,1.73,1.8289,1.73,1.76,51301,0
+AHG.US,D,20210401,000000,1.77,1.93,1.77,1.85,102949,0
+AHG.US,D,20210405,000000,1.85,2.06,1.8,1.91,383522,0
+AHG.US,D,20210406,000000,1.94,1.95,1.83,1.91,55751,0
+AHG.US,D,20210407,000000,1.87,2.05,1.81,1.84,191385,0
+AHG.US,D,20210408,000000,1.79,1.95,1.75,1.8902,200236,0
+AHG.US,D,20210409,000000,1.86,2,1.82,1.89,297009,0
+AHG.US,D,20210412,000000,1.84,1.852,1.68,1.7,142940,0
+AHG.US,D,20210413,000000,1.67,1.78,1.581,1.72,172087,0
+AHG.US,D,20210414,000000,1.63,1.809,1.62,1.67,139577,0
+AHG.US,D,20210415,000000,1.6,1.75,1.56,1.56,163573,0
+AHG.US,D,20210416,000000,1.52,1.52,1.441,1.48,84606,0
+AHG.US,D,20210419,000000,1.45,1.4899,1.4,1.4,42189,0
+AHG.US,D,20210420,000000,1.4,1.43,1.32,1.33,48607,0
+AHG.US,D,20210421,000000,1.32,1.46,1.31,1.43,36796,0
+AHG.US,D,20210422,000000,1.45,1.69,1.445,1.52,180818,0
+AHG.US,D,20210423,000000,1.51,1.58,1.44,1.56,67798,0
+AHG.US,D,20210426,000000,1.6,1.73,1.56,1.63,185114,0
+AHG.US,D,20210427,000000,1.61,1.65,1.57,1.6,51974,0
+AHG.US,D,20210428,000000,1.62,1.63,1.53,1.61,52238,0
+AHG.US,D,20210429,000000,1.6,1.71,1.55,1.57,97712,0
+AHG.US,D,20210430,000000,1.57,1.61,1.53,1.59,30975,0
+AHG.US,D,20210503,000000,1.59,1.62,1.45,1.47,70388,0
+AHG.US,D,20210504,000000,1.47,1.47,1.35,1.38,104657,0
+AHG.US,D,20210505,000000,1.38,1.51,1.3667,1.48,119617,0
+AHG.US,D,20210506,000000,1.46,1.46,1.35,1.39,39070,0
+AHG.US,D,20210507,000000,1.37,1.56,1.37,1.44,117850,0
+AHG.US,D,20210510,000000,1.4,1.55,1.39,1.43,352702,0
+AHG.US,D,20210511,000000,1.29,1.37,1.2641,1.36,90143,0
+AHG.US,D,20210512,000000,1.33,1.37,1.29,1.32,69761,0
+AHG.US,D,20210513,000000,1.32,1.37,1.28,1.28,43893,0
+AHG.US,D,20210514,000000,1.28,1.34,1.28,1.29,28971,0
+AHG.US,D,20210517,000000,1.3042,1.47,1.3,1.4201,171911,0
+AHG.US,D,20210518,000000,1.44,1.46,1.39,1.39,44239,0
+AHG.US,D,20210519,000000,1.39,1.42,1.35,1.39,24908,0
+AHG.US,D,20210520,000000,1.41,1.52,1.34,1.39,242161,0
+AHG.US,D,20210521,000000,1.4,1.4072,1.33,1.37,46793,0
+AHG.US,D,20210524,000000,1.3804,1.46,1.38,1.39,82009,0
+AHG.US,D,20210525,000000,1.4,1.43,1.35,1.37,52616,0
+AHG.US,D,20210526,000000,1.4,1.43,1.36,1.39,43849,0
+AHG.US,D,20210527,000000,1.48,1.51,1.38,1.45,166761,0
+AHG.US,D,20210528,000000,1.44,1.47,1.4,1.43,31166,0
+AHG.US,D,20210601,000000,1.49,1.5,1.4159,1.47,25359,0
+AHG.US,D,20210602,000000,1.51,1.59,1.4702,1.57,245075,0
+AHG.US,D,20210603,000000,1.55,1.636,1.55,1.6,67350,0
+AHG.US,D,20210604,000000,1.598,1.66,1.57,1.64,30655,0
+AHG.US,D,20210607,000000,1.66,1.67,1.57,1.655,29607,0
+AHG.US,D,20210608,000000,1.66,1.6606,1.57,1.61,35049,0
+AHG.US,D,20210609,000000,1.6599,1.6899,1.61,1.65,34954,0
+AHG.US,D,20210610,000000,1.65,1.65,1.6,1.61,75194,0
+AHG.US,D,20210611,000000,1.6,1.8223,1.59,1.74,422898,0
+AHG.US,D,20210614,000000,1.72,1.81,1.63,1.78,189037,0
+AHG.US,D,20210615,000000,1.76,1.7786,1.61,1.62,68427,0
+AHG.US,D,20210616,000000,1.61,1.6726,1.5,1.55,66521,0
+AHG.US,D,20210617,000000,1.56,1.59,1.53,1.56,19870,0
+AHG.US,D,20210618,000000,1.55,1.55,1.45,1.54,64125,0
+AHG.US,D,20210621,000000,1.53,1.53,1.45,1.45,24738,0
+AHG.US,D,20210622,000000,1.44,1.45,1.4,1.45,14085,0
+AHG.US,D,20210623,000000,1.49,1.57,1.48,1.54,18037,0
+AHG.US,D,20210624,000000,1.59,1.59,1.5338,1.58,25720,0
+AHG.US,D,20210625,000000,1.62,1.65,1.52,1.55,35136,0
+AHG.US,D,20210628,000000,1.5153,1.61,1.5153,1.58,106354,0
+AHG.US,D,20210629,000000,1.558,1.558,1.5,1.5,41137,0
+AHG.US,D,20210630,000000,1.5061,1.75,1.5061,1.615,224882,0
+AHG.US,D,20210701,000000,1.64,1.65,1.58,1.63,51681,0
+AHG.US,D,20210702,000000,1.61,1.62,1.5898,1.59,10309,0
+AHG.US,D,20210706,000000,1.66,1.66,1.51,1.52,39554,0
+AHG.US,D,20210707,000000,1.5229,1.67,1.44,1.52,463162,0
+AHG.US,D,20210708,000000,1.47,1.64,1.42,1.42,109340,0
+AHG.US,D,20210709,000000,1.4504,1.59,1.435,1.53,211692,0
+AHG.US,D,20210712,000000,1.56,1.6,1.51,1.59,60404,0
+AHG.US,D,20210713,000000,1.59,1.59,1.51,1.55,14389,0
+AHG.US,D,20210714,000000,1.59,1.59,1.55,1.57,57089,0
+AHG.US,D,20210715,000000,1.56,1.56,1.45,1.48,36459,0
+AHG.US,D,20210716,000000,1.47,1.54,1.45,1.47,46172,0
+AHG.US,D,20210719,000000,1.45,1.52,1.39,1.41,25576,0
+AHG.US,D,20210720,000000,1.406,1.4699,1.36,1.38,32389,0
+AHG.US,D,20210721,000000,1.34,1.44,1.34,1.44,27817,0
+AHG.US,D,20210722,000000,1.44,1.55,1.4008,1.46,104885,0
+AHG.US,D,20210723,000000,1.435,1.435,1.33,1.34,41372,0
+AHG.US,D,20210726,000000,1.33,1.4,1.28,1.37,48485,0
+AHG.US,D,20210727,000000,1.36,1.42,1.23,1.4,32952,0
+AHG.US,D,20210728,000000,1.37,1.55,1.37,1.44,130939,0
+AHG.US,D,20210729,000000,1.53,1.53,1.44,1.44,58981,0
+AHG.US,D,20210730,000000,1.41,1.9,1.39,1.55,1459979,0
+AHG.US,D,20210802,000000,1.54,1.65,1.51,1.63,824160,0
+AHG.US,D,20210803,000000,1.56,1.62,1.52,1.61,138983,0
+AHG.US,D,20210804,000000,1.62,1.65,1.52,1.63,89719,0
+AHG.US,D,20210805,000000,1.575,1.65,1.55,1.61,135901,0
+AHG.US,D,20210806,000000,1.63,1.74,1.63,1.67,77868,0
+AHG.US,D,20210809,000000,1.64,1.74,1.64,1.69,27920,0
+AHG.US,D,20210810,000000,1.72,1.72,1.62,1.68,25415,0
+AHG.US,D,20210811,000000,1.66,1.7,1.58,1.65,26172,0
+AHG.US,D,20210812,000000,1.68,1.68,1.65,1.66,18620,0
+AHG.US,D,20210813,000000,1.67,1.67,1.57,1.655,51659,0
+AHG.US,D,20210816,000000,1.67,1.67,1.62,1.65,24031,0
+AHG.US,D,20210817,000000,1.64,1.6599,1.58,1.59,53512,0
+AHG.US,D,20210818,000000,1.6,1.7,1.6,1.62,44389,0
+AHG.US,D,20210819,000000,1.6201,1.71,1.6164,1.69,53782,0
+AHG.US,D,20210820,000000,1.71,1.77,1.7,1.77,51064,0
+AHG.US,D,20210823,000000,1.8,1.94,1.62,1.79,328293,0
+AHG.US,D,20210824,000000,1.8,1.86,1.76,1.85,111893,0
+AHG.US,D,20210825,000000,1.88,1.89,1.7901,1.88,118096,0
+AHG.US,D,20210826,000000,1.93,1.94,1.8,1.89,130915,0
+AHG.US,D,20210827,000000,1.9,1.9,1.78,1.88,54735,0
+AHG.US,D,20210830,000000,1.86,1.88,1.77,1.79,42369,0
+AHG.US,D,20210831,000000,1.8,1.84,1.75,1.8092,31728,0
+AHG.US,D,20210901,000000,1.8,1.84,1.7684,1.82,3473,0
+AHG.US,D,20210902,000000,1.7735,1.84,1.76,1.79,31933,0
+AHG.US,D,20210903,000000,1.79,1.84,1.76,1.79,14918,0
+AHG.US,D,20210907,000000,1.77,1.84,1.72,1.78,41414,0
+AHG.US,D,20210908,000000,1.7505,1.85,1.7,1.83,32926,0
+AHG.US,D,20210909,000000,1.8387,1.8387,1.77,1.78,19019,0
+AHG.US,D,20210910,000000,1.76,1.76,1.67,1.69,63983,0
+AHG.US,D,20210913,000000,1.69,1.76,1.64,1.71,49171,0
+AHG.US,D,20210914,000000,1.69,1.83,1.65,1.69,52760,0
+AHG.US,D,20210915,000000,1.72,1.77,1.61,1.69,62476,0
+AHG.US,D,20210916,000000,1.64,1.69,1.6318,1.69,17482,0
+AHG.US,D,20210917,000000,1.68,1.75,1.67,1.71,7028,0
+AHG.US,D,20210920,000000,1.66,1.75,1.63,1.64,81392,0
+AHG.US,D,20210921,000000,1.62,1.71,1.62,1.69,24813,0
+AHG.US,D,20210922,000000,1.68,1.76,1.67,1.74,13034,0
+AHG.US,D,20210923,000000,1.74,1.8,1.6935,1.8,43789,0
+AHG.US,D,20210924,000000,1.7999,1.9,1.71,1.85,113697,0
+AHG.US,D,20210927,000000,1.85,1.9499,1.85,1.88,128800,0
+AHG.US,D,20210928,000000,1.96,1.96,1.82,1.87,151538,0
+AHG.US,D,20210929,000000,1.9,2.05,1.89,2.05,140203,0
+AHG.US,D,20210930,000000,2.01,2.37,1.9943,2.24,288893,0
+AHG.US,D,20211001,000000,2.17,2.32,2.06,2.2,99080,0
+AHG.US,D,20211004,000000,2.2,2.27,2.04,2.17,49975,0
+AHG.US,D,20211005,000000,2.13,2.6,2.07,2.42,588011,0
+AHG.US,D,20211006,000000,2.5,3,2.5,2.61,1311950,0
+AHG.US,D,20211007,000000,2.73,3.17,2.65,3.04,1057316,0
+AHG.US,D,20211008,000000,3.04,3.04,2.76,2.85,312427,0
+AHG.US,D,20211011,000000,2.81,3.5,2.805,3.29,629187,0
+AHG.US,D,20211012,000000,3.3,4.405,3.3,3.82,2006874,0
+AHG.US,D,20211013,000000,4.51,4.72,3.94,4.38,3622913,0
+AHG.US,D,20211014,000000,4.25,4.65,3.98,4.5,723817,0
+AHG.US,D,20211015,000000,4.65,6.54,4.44,5.9,4678343,0
+AHG.US,D,20211018,000000,6.3,7.08,5.5,6.67,6586768,0
+AHG.US,D,20211019,000000,6.35,9.9,6.13,9.51,15725214,0
+AHG.US,D,20211020,000000,10.1408,19.49,8.57,18.87,58662335,0
+AHG.US,D,20211021,000000,21.98,22.39,8.99,9.14,36799019,0
+AHG.US,D,20211022,000000,8.983,8.99,5.14,5.62,14667460,0
+AHG.US,D,20211025,000000,5.62,6.82,4.95,6.48,11554393,0
+AHG.US,D,20211026,000000,6.1,6.3,5.08,5.1,3388137,0
+AHG.US,D,20211027,000000,4.82,5.36,4.5,4.64,3243372,0
+AHG.US,D,20211028,000000,4.61,4.8762,4.25,4.51,1659475,0
+AHG.US,D,20211029,000000,4.62,5.25,4.21,4.23,2401577,0
+AHG.US,D,20211101,000000,4.21,4.72,4.21,4.62,979335,0
+AHG.US,D,20211102,000000,4.69,4.69,4.22,4.38,759361,0
+AHG.US,D,20211103,000000,4.59,4.8598,4.28,4.37,1320546,0
+AHG.US,D,20211104,000000,4.48,4.505,4.19,4.21,433098,0
+AHG.US,D,20211105,000000,4.3,4.64,4.18,4.33,756531,0
+AHG.US,D,20211108,000000,4.365,4.89,4.28,4.59,866069,0
+AHG.US,D,20211109,000000,4.47,4.7165,3.95,4.04,753504,0
+AHG.US,D,20211110,000000,3.99,4.28,3.66,3.71,1061149,0
+AHG.US,D,20211111,000000,3.69,3.88,3.59,3.6,348349,0
+AHG.US,D,20211112,000000,3.62,3.7,3.59,3.65,222127,0
+AHG.US,D,20211115,000000,3.77,3.84,3.44,3.58,702856,0
+AHG.US,D,20211116,000000,3.7,3.77,3.52,3.55,206532,0
+AHG.US,D,20211117,000000,3.48,3.5,3.12,3.17,478752,0
+AHG.US,D,20211118,000000,3.22,3.35,2.951,3.14,815052,0
+AHG.US,D,20211119,000000,3.1,3.18,2.91,2.93,100149,0
+AHG.US,D,20211122,000000,2.99,3.04,2.69,2.85,791366,0
+AHG.US,D,20211123,000000,2.78,2.92,2.73,2.89,229432,0
+AHG.US,D,20211124,000000,2.78,3.06,2.75,2.96,277278,0
+AHG.US,D,20211126,000000,2.84,3.03,2.83,2.97,153559,0
+AHG.US,D,20211129,000000,3.01,3.33,2.87,3.16,384217,0
+AHG.US,D,20211130,000000,3.12,3.22,2.8101,2.95,352087,0
+AHG.US,D,20211201,000000,3.03,3.1,2.66,2.66,270870,0
+AHG.US,D,20211202,000000,2.63,2.66,2.52,2.54,150832,0
+AHG.US,D,20211203,000000,2.6,2.6,2.28,2.28,310180,0
+AHG.US,D,20211206,000000,2.24,2.88,2.1703,2.69,899430,0
+AHG.US,D,20211207,000000,2.65,2.85,2.47,2.59,464105,0
+AHG.US,D,20211208,000000,2.64,2.9,2.43,2.83,427457,0
+AHG.US,D,20211209,000000,2.76,2.8,2.65,2.7,153685,0
+AHG.US,D,20211210,000000,2.69,2.84,2.52,2.57,103769,0
+AHG.US,D,20211213,000000,2.6,2.64,2.37,2.44,167023,0
+AHG.US,D,20211214,000000,2.33,2.54,2.3101,2.34,159187,0
+AHG.US,D,20211215,000000,2.35,2.37,2.12,2.24,224821,0
+AHG.US,D,20211216,000000,2.2,2.24,2,2.02,89600,0
+AHG.US,D,20211217,000000,1.98,2.2,1.91,2.09,150200,0
+AHG.US,D,20211220,000000,2.02,2.1,1.94,1.94,92800,0
+AHG.US,D,20211221,000000,1.9,2.19,1.9,2.18,105400,0
+AHG.US,D,20211222,000000,2.11,2.19,2.04,2.06,67600,0
+AHG.US,D,20211223,000000,2.115,2.29,2.089,2.21,192500,0
+AHG.US,D,20211227,000000,2.21,2.21,2,2,164300,0
+AHG.US,D,20211228,000000,2.01,2.13,1.91,1.91,170400,0
+AHG.US,D,20211229,000000,2.15,2.15,1.92,2,132900,0
+AHG.US,D,20211230,000000,1.95,2.07,1.85,1.85,215100,0
+AHG.US,D,20211231,000000,1.86,1.87,1.64,1.64,289095,0
+AHG.US,D,20220103,000000,1.76,1.82,1.68,1.73,191955,0
+AHG.US,D,20220104,000000,1.7,1.7893,1.7,1.76,24882,0
+AHG.US,D,20220105,000000,1.755,1.8199,1.62,1.62,58375,0
+AHG.US,D,20220106,000000,1.6214,1.69,1.5403,1.65,77572,0
+AHG.US,D,20220107,000000,1.62,1.66,1.48,1.48,89029,0
+AHG.US,D,20220110,000000,1.52,1.7361,1.4946,1.63,143172,0
+AHG.US,D,20220111,000000,1.6,1.69,1.59,1.59,83089,0
+AHG.US,D,20220112,000000,1.74,1.74,1.58,1.58,101697,0
+AHG.US,D,20220113,000000,1.6389,1.65,1.57,1.57,45032,0
+AHG.US,D,20220114,000000,1.57,1.64,1.45,1.46,56428,0
+AHG.US,D,20220118,000000,1.41,1.53,1.41,1.52,55399,0
+AHG.US,D,20220119,000000,1.46,1.5499,1.3876,1.4,74016,0
+AHG.US,D,20220120,000000,1.47,1.56,1.37,1.5,123268,0
+AHG.US,D,20220121,000000,1.5,1.6,1.38,1.45,121625,0
+AHG.US,D,20220124,000000,1.39,1.5,1.33,1.45,93796,0
+AHG.US,D,20220125,000000,1.35,1.6941,1.35,1.62,296651,0
+AHG.US,D,20220126,000000,1.6513,1.6588,1.47,1.48,76205,0
+AHG.US,D,20220127,000000,1.5,1.55,1.45,1.53,47801,0
+AHG.US,D,20220128,000000,1.46,1.6,1.44,1.58,91576,0
+AHG.US,D,20220131,000000,1.52,1.845,1.52,1.75,126828,0
+AHG.US,D,20220201,000000,1.707,1.9,1.62,1.81,51550,0
+AHG.US,D,20220202,000000,1.81,1.81,1.7,1.73,66420,0
+AHG.US,D,20220203,000000,1.85,1.88,1.75,1.85,75371,0
+AHG.US,D,20220204,000000,1.9,1.94,1.8,1.81,92682,0
+AHG.US,D,20220207,000000,1.82,1.89,1.75,1.75,27516,0
+AHG.US,D,20220208,000000,1.87,1.87,1.71,1.71,40198,0
+AHG.US,D,20220209,000000,1.75,1.84,1.72,1.81,24385,0
+AHG.US,D,20220210,000000,1.81,1.8895,1.7965,1.8,21994,0
+AHG.US,D,20220211,000000,1.82,1.85,1.74,1.79,24929,0
+AHG.US,D,20220214,000000,1.83,1.83,1.61,1.63,69327,0
+AHG.US,D,20220215,000000,1.73,1.79,1.6,1.64,67499,0
+AHG.US,D,20220216,000000,1.65,1.8039,1.4101,1.47,182061,0
+AHG.US,D,20220217,000000,1.5,1.5761,1.47,1.51,54680,0
+AHG.US,D,20220218,000000,1.5,1.54,1.45,1.49,29586,0
+AHG.US,D,20220222,000000,1.46,1.55,1.45,1.45,36166,0
+AHG.US,D,20220223,000000,1.5,1.56,1.41,1.41,65552,0
+AHG.US,D,20220224,000000,1.39,1.4,1.26,1.28,78822,0
+AHG.US,D,20220225,000000,1.3,1.48,1.3,1.48,28605,0
+AHG.US,D,20220228,000000,1.36,1.55,1.36,1.41,31027,0
+AHG.US,D,20220301,000000,1.4,1.5099,1.4,1.46,36807,0
+AHG.US,D,20220302,000000,1.48,1.48,1.43,1.46,46406,0
+AHG.US,D,20220303,000000,1.41,1.61,1.41,1.51,160335,0
+AHG.US,D,20220304,000000,1.41,1.47,1.4,1.4,58344,0
+AHG.US,D,20220307,000000,1.37,1.47,1.36,1.41,190659,0
+AHG.US,D,20220308,000000,1.4501,1.4828,1.31,1.33,154475,0
+AHG.US,D,20220309,000000,1.4304,1.64,1.34,1.5,165702,0
+AHG.US,D,20220310,000000,1.46,1.53,1.36,1.36,145963,0
+AHG.US,D,20220311,000000,1.35,1.4299,1.33,1.35,55999,0
+AHG.US,D,20220314,000000,1.31,1.39,1.25,1.26,59705,0
+AHG.US,D,20220315,000000,1.25,1.45,1.25,1.34,74092,0
+AHG.US,D,20220316,000000,1.5,1.64,1.4,1.54,215285,0
+AHG.US,D,20220317,000000,1.58,1.67,1.53,1.55,67291,0
+AHG.US,D,20220318,000000,1.6,2.34,1.53,1.99,1198345,0
+AHG.US,D,20220321,000000,1.99,1.99,1.65,1.75,260838,0
+AHG.US,D,20220322,000000,1.77,1.88,1.72,1.82,80115,0
+AHG.US,D,20220323,000000,1.7349,2.09,1.7101,1.84,606730,0
+AHG.US,D,20220324,000000,1.83,1.83,1.75,1.77,51596,0
+AHG.US,D,20220325,000000,1.75,1.82,1.73,1.73,22528,0
+AHG.US,D,20220328,000000,1.71,1.78,1.7,1.75,51691,0
+AHG.US,D,20220329,000000,1.756,1.84,1.75,1.77,20892,0
+AHG.US,D,20220330,000000,1.66,1.78,1.66,1.73,13056,0
+AHG.US,D,20220331,000000,1.75,1.77,1.665,1.69,22569,0
+AHG.US,D,20220401,000000,1.85,1.85,1.62,1.62,54314,0
+AHG.US,D,20220404,000000,1.59,1.67,1.54,1.59,129525,0
+AHG.US,D,20220405,000000,1.5901,1.68,1.5816,1.65,38141,0
+AHG.US,D,20220406,000000,1.6012,1.73,1.51,1.51,48822,0
+AHG.US,D,20220407,000000,1.8,1.8,1.64,1.69,55372,0
+AHG.US,D,20220408,000000,1.69,1.77,1.6,1.66,38760,0
+AHG.US,D,20220411,000000,1.71,1.74,1.51,1.55,65886,0
+AHG.US,D,20220412,000000,1.55,1.6,1.43,1.46,74299,0
+AHG.US,D,20220413,000000,1.53,1.53,1.42,1.42,18649,0
+AHG.US,D,20220414,000000,1.6,1.6,1.37,1.42,16434,0
+AHG.US,D,20220418,000000,1.36,1.45,1.31,1.36,33737,0
+AHG.US,D,20220419,000000,1.3351,1.4,1.3,1.36,20737,0
+AHG.US,D,20220420,000000,1.31,1.3499,1.27,1.27,21724,0
+AHG.US,D,20220421,000000,1.26,1.42,1.25,1.31,67943,0
+AHG.US,D,20220422,000000,1.25,1.29,1.06,1.13,112037,0
+AHG.US,D,20220425,000000,1.18,1.18,0.93,1.015,38407,0
+AHG.US,D,20220426,000000,1.01,1.02,0.97,0.9705,11775,0
+AHG.US,D,20220427,000000,0.955,1,0.88,0.91,21423,0
+AHG.US,D,20220428,000000,1.01,1.01,0.88,0.945,72378,0
+AHG.US,D,20220429,000000,1,1.09,0.9405,0.9505,23751,0
+AHG.US,D,20220502,000000,0.998,0.998,0.841401,0.890101,32395,0
+AHG.US,D,20220503,000000,0.84,1,0.84,0.9299,42607,0
+AHG.US,D,20220504,000000,0.9399,0.97,0.88,0.88,16766,0
+AHG.US,D,20220505,000000,0.92,0.9499,0.88,0.949,27112,0
+AHG.US,D,20220506,000000,0.9,1,0.88,0.975,78807,0
+AHG.US,D,20220509,000000,1,1,0.86,0.88,31875,0
+AHG.US,D,20220510,000000,0.8535,0.99,0.8535,0.899,35099,0
+AHG.US,D,20220511,000000,0.83,0.96,0.83,0.92,5074,0
+AHG.US,D,20220512,000000,0.9003,0.976,0.89,0.89,10099,0
+AHG.US,D,20220513,000000,0.91,0.9555,0.91,0.9155,937,0
+AHG.US,D,20220516,000000,0.9,0.96,0.87,0.92,9821,0
+AHG.US,D,20220517,000000,0.92,0.95,0.9,0.95,6554,0
+AHG.US,D,20220518,000000,0.9,0.9098,0.8899,0.9098,4213,0
+AHG.US,D,20220519,000000,0.89,0.9,0.87,0.878,16934,0
+AHG.US,D,20220520,000000,0.9,0.9249,0.8781,0.8889,20993,0
+AHG.US,D,20220523,000000,0.88,0.9,0.86,0.86,15500,0
+AHG.US,D,20220524,000000,0.860001,0.8601,0.75,0.8099,29557,0
+AHG.US,D,20220525,000000,0.809799,1.08,0.809799,1,36769,0
+AHG.US,D,20220526,000000,0.9001,1.08,0.9001,1.08,28802,0
+AHG.US,D,20220527,000000,1.06,1.17,1.01,1.0682,27353,0
+AHG.US,D,20220531,000000,1.09,1.09,0.9809,1.0892,3812,0
+AHG.US,D,20220601,000000,1.16,1.16,1.03,1.12,9542,0
+AHG.US,D,20220602,000000,0.9809,1.14,0.9809,1.09,7417,0
+AHG.US,D,20220603,000000,1.1232,1.1232,1.0337,1.09,2036,0
+AHG.US,D,20220606,000000,1.14,1.23,1.0555,1.2,32833,0
+AHG.US,D,20220607,000000,1.2099,1.2099,1.1231,1.18,5489,0
+AHG.US,D,20220608,000000,1,1.29,1,1.21,61168,0
+AHG.US,D,20220609,000000,1.25,1.39,1.22,1.29,77657,0
+AHG.US,D,20220610,000000,1.24,1.38,1.18,1.27,34835,0
+AHG.US,D,20220613,000000,1.32,1.32,1.15,1.2,25497,0
+AHG.US,D,20220614,000000,1.215,1.215,1.0401,1.0401,21243,0
+AHG.US,D,20220615,000000,1.07,1.15,1.07,1.1051,3891,0
+AHG.US,D,20220616,000000,1.04,1.07,1.02,1.03,13775,0
+AHG.US,D,20220617,000000,1.06,1.34,1,1.13,51886,0
+AHG.US,D,20220621,000000,1.16,1.17,1.09,1.1051,6429,0
+AHG.US,D,20220622,000000,1.04,1.11,1.04,1.08,1683,0
+AHG.US,D,20220623,000000,1.1,1.19,1.0805,1.0805,16603,0
+AHG.US,D,20220624,000000,1.1033,1.205,1.1,1.1,11697,0
+AHG.US,D,20220627,000000,1.11,1.15,1.11,1.13,3973,0
+AHG.US,D,20220628,000000,1.11,1.14,1.11,1.14,1640,0
+AHG.US,D,20220629,000000,1.11,1.18,1.03,1.03,6244,0
+AHG.US,D,20220630,000000,1,1.05,0.9562,1.02,23121,0
+AHG.US,D,20220701,000000,1,1.09,1,1.09,8962,0
+AHG.US,D,20220705,000000,1,1.25,0.9,1.09,21994,0
+AHG.US,D,20220706,000000,0.93,1.1,0.93,1.02,5592,0
+AHG.US,D,20220707,000000,1.02,1.1,0.9401,1.07,5866,0
+AHG.US,D,20220708,000000,1.025,1.0899,0.98,1.03,18902,0
+AHG.US,D,20220711,000000,1.03,1.09,1.02,1.02,2518,0
+AHG.US,D,20220712,000000,0.98,1.13,0.98,1.03,7899,0
+AHG.US,D,20220713,000000,1.02,1.04,1.02,1.02,1820,0
+AHG.US,D,20220714,000000,1.02,1.0775,1.02,1.02,7744,0
+AHG.US,D,20220715,000000,0.9801,1.0999,0.9801,1.055,6102,0
+AHG.US,D,20220718,000000,0.98,1.06,0.98,1.03,3719,0
+AHG.US,D,20220719,000000,1.02,1.09,0.95,1.05,28548,0
+AHG.US,D,20220720,000000,1,1.06,1,1.02,3277,0
+AHG.US,D,20220721,000000,1,1.1985,1,1.115,67145,0
+AHG.US,D,20220722,000000,1.095,1.095,1,1.0144,6740,0
+AHG.US,D,20220725,000000,1.01,1.125,1.01,1.05,29060,0
+AHG.US,D,20220726,000000,1.01,1.08,0.97,1.08,14125,0
+AHG.US,D,20220727,000000,1.01,1.04,0.96,0.98,29127,0
+AHG.US,D,20220728,000000,0.95,1.05,0.95,1.05,11609,0
+AHG.US,D,20220729,000000,0.9702,1.0577,0.89,0.89,29268,0
+AHG.US,D,20220801,000000,0.99,0.99,0.88,0.89,14885,0
+AHG.US,D,20220802,000000,0.89,0.9461,0.87,0.88,19464,0
+AHG.US,D,20220803,000000,1.04,1.34,1.01,1.3,528852,0
+AHG.US,D,20220804,000000,1.35,1.35,1.18,1.26,72527,0
+AHG.US,D,20220805,000000,1.18,1.46,1.17,1.44,248535,0
+AHG.US,D,20220808,000000,1.36,1.4699,1.35,1.44,44010,0
+AHG.US,D,20220809,000000,1.33,1.43,1.3,1.43,26759,0
+AHG.US,D,20220810,000000,1.32,1.43,1.23,1.35,61328,0
+AHG.US,D,20220811,000000,1.3,1.4483,1.3,1.37,49060,0
+AHG.US,D,20220812,000000,1.22,1.38,1.12,1.29,94589,0
+AHG.US,D,20220815,000000,1.34,1.34,1.2,1.215,20927,0
+AHG.US,D,20220816,000000,1.2,1.25,1.16,1.25,11960,0
+AHG.US,D,20220817,000000,1.17,1.2156,1.161,1.17,7369,0
+AHG.US,D,20220818,000000,1.1701,1.18,1.12,1.14,9391,0
+AHG.US,D,20220819,000000,1.129,1.15,1.1042,1.15,9799,0
+AHG.US,D,20220822,000000,1.22,1.22,1.15,1.15,2468,0
+AHG.US,D,20220823,000000,1.14,1.195,1.1,1.18,6146,0
+AHG.US,D,20220824,000000,1.12,1.16,1.0663,1.14,21071,0
+AHG.US,D,20220825,000000,1.3,1.3,1.15,1.22,36329,0
+AHG.US,D,20220826,000000,1.15,1.233,1.04,1.06,73782,0
+AHG.US,D,20220829,000000,1.04,1.09,1.04,1.06,32551,0
+AHG.US,D,20220830,000000,1.085,1.085,1.02,1.04,6692,0
+AHG.US,D,20220831,000000,1.05,1.08,1.04,1.05,21942,0
+AHG.US,D,20220901,000000,1.05,1.0501,0.9502,0.9902,7930,0
+AHG.US,D,20220902,000000,1,1.05,0.97,1.01,10651,0
+AHG.US,D,20220906,000000,1.01,1.01,0.95,0.9802,5796,0
+AHG.US,D,20220907,000000,0.9501,0.9994,0.94,0.9699,7115,0
+AHG.US,D,20220908,000000,0.94,0.95,0.88,0.9147,36870,0
+AHG.US,D,20220909,000000,0.9601,1,0.9202,0.9609,1615,0
+AHG.US,D,20220912,000000,0.9419,1.01,0.91,0.9999,9188,0
+AHG.US,D,20220913,000000,0.99,1.08,0.95,1.02,13690,0
+AHG.US,D,20220914,000000,0.98,1.02,0.98,1.02,5338,0
+AHG.US,D,20220915,000000,0.95,0.980599,0.95,0.95,6430,0
+AHG.US,D,20220916,000000,1,1,1,1,828,0
+AHG.US,D,20220919,000000,0.95,1,0.95,1,982,0
+AHG.US,D,20220920,000000,0.95,0.98,0.95,0.9761,4186,0
+AHG.US,D,20220921,000000,0.9507,0.9868,0.91,0.9716,17813,0
+AHG.US,D,20220922,000000,0.88,0.9898,0.88,0.93,12273,0
+AHG.US,D,20220923,000000,0.9289,0.9299,0.8,0.8834,8313,0
+AHG.US,D,20220926,000000,0.81,0.92,0.8,0.8,17851,0
+AHG.US,D,20220927,000000,0.81,0.81,0.7439,0.8098,25305,0
+AHG.US,D,20220928,000000,0.8005,0.939301,0.8005,0.85,23743,0
+AHG.US,D,20220929,000000,0.899999,0.9,0.8,0.8,7765,0
+AHG.US,D,20220930,000000,0.78,0.9175,0.7704,0.9075,4356,0
+AHG.US,D,20221003,000000,0.9075,0.9075,0.8463,0.864,1965,0
+AHG.US,D,20221004,000000,0.7933,0.9,0.75,0.85,17647,0
+AHG.US,D,20221005,000000,0.8,0.93,0.8,0.93,4220,0
+AHG.US,D,20221006,000000,0.8258,0.91,0.8,0.89,51034,0
+AHG.US,D,20221007,000000,0.9099,0.9099,0.7165,0.87,9160,0
+AHG.US,D,20221010,000000,0.851,0.851,0.81,0.85,1491,0
+AHG.US,D,20221011,000000,0.69806,0.8061,0.69806,0.8051,2325,0
+AHG.US,D,20221012,000000,0.81,0.8101,0.59,0.69,70838,0
+AHG.US,D,20221013,000000,0.68,0.7999,0.6768,0.7998,25984,0
+AHG.US,D,20221014,000000,0.7999,0.7999,0.681,0.681,10760,0
+AHG.US,D,20221017,000000,0.7476,0.7476,0.693,0.693,2089,0
+AHG.US,D,20221018,000000,0.73,0.73,0.556299,0.63,56623,0
+AHG.US,D,20221019,000000,0.6399,0.6399,0.55,0.6,14206,0
+AHG.US,D,20221020,000000,0.6162,0.6199,0.6125,0.6198,1862,0
+AHG.US,D,20221021,000000,0.55,0.64465,0.55,0.64,3468,0
+AHG.US,D,20221024,000000,0.5348,0.62,0.5348,0.6075,13935,0
+AHG.US,D,20221025,000000,0.56,0.603,0.56,0.57,6714,0
+AHG.US,D,20221026,000000,0.55,0.5931,0.55,0.5931,20964,0
+AHG.US,D,20221027,000000,0.602501,0.6117,0.55,0.55,12492,0
+AHG.US,D,20221028,000000,0.54,0.561,0.5005,0.56,11003,0
+AHG.US,D,20221031,000000,0.56,0.56,0.3299,0.52,165104,0
+AHG.US,D,20221101,000000,0.53,0.5694,0.5,0.5301,2729,0
+AHG.US,D,20221102,000000,0.611,0.9413,0.405,0.44,13019563,0
+AHG.US,D,20221103,000000,0.37,0.47,0.35,0.41,784210,0
+AHG.US,D,20221104,000000,0.4002,0.530475,0.3963,0.4551,461638,0
+AHG.US,D,20221107,000000,0.45,0.4645,0.3916,0.4001,68657,0
+AHG.US,D,20221108,000000,0.4257,0.4257,0.362,0.4001,106400,0
+AHG.US,D,20221109,000000,0.4,0.4337,0.4,0.4151,39513,0
+AHG.US,D,20221110,000000,0.4102,0.4692,0.4102,0.4639,96076,0
+AHG.US,D,20221111,000000,0.44,0.46,0.4,0.4568,152886,0
+AHG.US,D,20221114,000000,0.47,0.47,0.410001,0.4366,14887,0
+AHG.US,D,20221115,000000,0.4369,0.4508,0.405,0.4187,44852,0
+AHG.US,D,20221116,000000,0.47,0.47,0.4106,0.4108,40647,0
+AHG.US,D,20221117,000000,0.411,0.4476,0.4109,0.4458,8290,0
+AHG.US,D,20221118,000000,0.429,0.4599,0.42,0.4213,33738,0
+AHG.US,D,20221121,000000,0.4213,0.4213,0.3459,0.4212,42177,0
+AHG.US,D,20221122,000000,0.4,0.4325,0.4,0.4001,31587,0
+AHG.US,D,20221123,000000,0.401101,0.42,0.3769,0.42,10055,0
+AHG.US,D,20221125,000000,0.3962,0.404,0.39,0.39,1986,0
+AHG.US,D,20221128,000000,0.385,0.4042,0.385,0.39,11462,0
+AHG.US,D,20221129,000000,0.39,0.41,0.3705,0.385,26491,0
+AHG.US,D,20221130,000000,0.386,0.41,0.37,0.3851,10312,0
+AHG.US,D,20221201,000000,0.449,0.48,0.385,0.4203,16008,0
+AHG.US,D,20221202,000000,0.47,0.47,0.4227,0.47,5773,0
+AHG.US,D,20221205,000000,0.43,0.4681,0.43,0.461,4359,0
+AHG.US,D,20221206,000000,0.46,0.46,0.42,0.4201,5217,0
+AHG.US,D,20221207,000000,0.42,0.47,0.42,0.42,9999,0
+AHG.US,D,20221208,000000,0.42,0.42,0.4,0.4,22518,0
+AHG.US,D,20221209,000000,0.421,0.43,0.42,0.43,3763,0
+AHG.US,D,20221212,000000,0.43,0.43,0.38,0.403,4237,0
+AHG.US,D,20221213,000000,0.4298,0.4298,0.39,0.3997,15857,0
+AHG.US,D,20221214,000000,0.3909,0.4,0.3909,0.3973,1366,0
+AHG.US,D,20221215,000000,0.38995,0.4178,0.38,0.4178,4999,0
+AHG.US,D,20221216,000000,0.43,0.43,0.3895,0.429899,9221,0
+AHG.US,D,20221219,000000,0.42,0.424551,0.394751,0.4,18689,0
+AHG.US,D,20221220,000000,0.4,0.4027,0.3854,0.39,7248,0
+AHG.US,D,20221221,000000,0.42,0.42,0.38,0.3949,13138,0
+AHG.US,D,20221222,000000,0.38,0.42,0.2,0.3949,39356,0
+AHG.US,D,20221223,000000,0.39,0.4566,0.3701,0.401101,72917,0
+AHG.US,D,20221227,000000,0.37,0.4217,0.2706,0.35,29764,0
+AHG.US,D,20221228,000000,0.41,0.41,0.2988,0.32,6660,0
+AHG.US,D,20221229,000000,0.3051,0.3747,0.3051,0.353301,14807,0
+AHG.US,D,20221230,000000,0.31,0.38,0.31,0.3756,9400,0
+AHG.US,D,20230103,000000,0.3982,0.3982,0.30001,0.3482,2373,0
+AHG.US,D,20230104,000000,0.389999,0.389999,0.3,0.36,10559,0
+AHG.US,D,20230105,000000,0.36,0.409899,0.31,0.4023,9713,0
+AHG.US,D,20230106,000000,0.4,0.418,0.37,0.4071,11004,0
+AHG.US,D,20230109,000000,0.3953,0.42,0.3501,0.3792,18904,0
+AHG.US,D,20230110,000000,0.45,0.4544,0.3801,0.4,19493,0
+AHG.US,D,20230111,000000,0.420101,0.4428,0.41,0.410001,34766,0
+AHG.US,D,20230112,000000,0.4304,0.4304,0.4,0.4,2682,0
+AHG.US,D,20230113,000000,0.4275,0.45,0.4053,0.4103,21021,0
+AHG.US,D,20230117,000000,0.4108,0.45,0.4108,0.4455,5382,0
+AHG.US,D,20230118,000000,0.44,0.46,0.42,0.420101,35113,0
+AHG.US,D,20230119,000000,0.4317,0.45,0.42,0.44,84563,0
+AHG.US,D,20230120,000000,0.445921,0.46,0.433,0.433,17749,0
+AHG.US,D,20230123,000000,0.433,0.459662,0.42,0.459662,12166,0
+AHG.US,D,20230124,000000,0.4495,0.4497,0.425,0.425101,4555,0
+AHG.US,D,20230125,000000,0.425,0.45,0.425,0.425,525,0
+AHG.US,D,20230126,000000,0.425,0.4462,0.425,0.425101,7492,0
+AHG.US,D,20230127,000000,0.4463,0.4507,0.42,0.432501,9607,0
+AHG.US,D,20230130,000000,0.46,0.46,0.42,0.425,2503,0
+AHG.US,D,20230131,000000,0.425,0.4437,0.42,0.42,6153,0
+AHG.US,D,20230201,000000,0.47,0.47,0.42,0.445,22170,0
+AHG.US,D,20230202,000000,0.43,0.48,0.43,0.440101,6671,0
+AHG.US,D,20230203,000000,0.42,0.4665,0.42,0.4633,39411,0
+AHG.US,D,20230206,000000,0.48,0.48,0.426176,0.4459,20288,0
+AHG.US,D,20230207,000000,0.47,0.47,0.4201,0.43,3681,0
+AHG.US,D,20230208,000000,0.4515,0.4515,0.42,0.43,12149,0
+AHG.US,D,20230209,000000,0.4395,0.4395,0.415,0.43,3907,0
+AHG.US,D,20230210,000000,0.4312,0.4312,0.4103,0.4103,1627,0
+AHG.US,D,20230213,000000,0.462,0.465753,0.41,0.41,7737,0
+AHG.US,D,20230214,000000,0.415,0.4225,0.41,0.4163,17781,0
+AHG.US,D,20230215,000000,0.42,0.44,0.4101,0.415,8357,0
+AHG.US,D,20230216,000000,0.429,0.44,0.425,0.425,13213,0
+AHG.US,D,20230217,000000,0.4373,0.4515,0.425,0.425,13056,0
+AHG.US,D,20230221,000000,0.425,0.46,0.425,0.436501,2326,0
+AHG.US,D,20230222,000000,0.4462,0.46,0.435,0.435,2842,0
+AHG.US,D,20230223,000000,0.4242,0.4599,0.4242,0.4595,29380,0
+AHG.US,D,20230224,000000,0.4598,0.46,0.43,0.431,11145,0
+AHG.US,D,20230227,000000,0.431,0.4993,0.431,0.4832,54163,0
+AHG.US,D,20230228,000000,0.405,0.49,0.405,0.48,23187,0
+AHG.US,D,20230301,000000,0.48,0.48,0.45,0.48,8180,0
+AHG.US,D,20230302,000000,0.45,0.47,0.43,0.465,24358,0
+AHG.US,D,20230303,000000,0.47,0.47,0.45,0.45,6638,0
+AHG.US,D,20230306,000000,0.44,0.44,0.4,0.4343,12302,0
+AHG.US,D,20230307,000000,0.4,0.4361,0.4,0.4,7369,0
+AHG.US,D,20230308,000000,0.4002,0.4202,0.4001,0.4001,2419,0
+AHG.US,D,20230309,000000,0.4004,0.403,0.4,0.401,4391,0
+AHG.US,D,20230310,000000,0.4,0.4001,0.35,0.36,39099,0
+AHG.US,D,20230313,000000,0.36,0.3807,0.36,0.3601,10155,0
+AHG.US,D,20230314,000000,0.36,0.4013,0.36,0.38565,10506,0
+AHG.US,D,20230315,000000,0.4049,0.4049,0.35,0.37,33908,0
+AHG.US,D,20230316,000000,0.4,0.4,0.37,0.37,5683,0
+AHG.US,D,20230317,000000,0.3502,0.36505,0.3502,0.36505,641,0
+AHG.US,D,20230320,000000,0.35,0.35,0.35,0.35,475,0
+AHG.US,D,20230321,000000,0.3501,0.4,0.33,0.3999,7208,0
+AHG.US,D,20230322,000000,0.4,0.4,0.34,0.34,601,0
+AHG.US,D,20230323,000000,0.340101,0.3571,0.3401,0.3571,33305,0
+AHG.US,D,20230324,000000,0.358,0.36,0.358,0.36,723,0
+AHG.US,D,20230327,000000,0.33,0.359,0.33,0.3543,3136,0
+AHG.US,D,20230328,000000,0.4,0.4,0.33,0.339901,11360,0
+AHG.US,D,20230329,000000,0.34,0.39,0.3396,0.36,10612,0
+AHG.US,D,20230330,000000,0.3573,0.3673,0.35,0.3673,2507,0
+AHG.US,D,20230331,000000,0.3673,0.3857,0.34,0.355,1218,0
+AHG.US,D,20230403,000000,0.358701,0.369799,0.33,0.3571,9785,0
+AHG.US,D,20230404,000000,0.33,0.3571,0.33,0.3362,947,0
+AHG.US,D,20230405,000000,0.3362,0.364,0.3299,0.34,11038,0
+AHG.US,D,20230406,000000,0.323,0.339899,0.323,0.33,4356,0
+AHG.US,D,20230410,000000,0.3307,0.3307,0.3003,0.3003,28512,0
+AHG.US,D,20230411,000000,0.305,0.34,0.3,0.3005,31693,0
+AHG.US,D,20230412,000000,0.2809,0.34,0.2541,0.29,69859,0
+AHG.US,D,20230413,000000,0.2749,0.3399,0.2749,0.280101,22374,0
+AHG.US,D,20230414,000000,0.2714,0.3401,0.2714,0.2956,55816,0
+AHG.US,D,20230417,000000,0.3103,0.3103,0.2505,0.295,17851,0
+AHG.US,D,20230418,000000,0.2892,0.3399,0.28,0.31,11585,0
+AHG.US,D,20230419,000000,0.3,0.3,0.280001,0.29,2607,0
+AHG.US,D,20230420,000000,0.2801,0.3264,0.28,0.3239,16758,0
+AHG.US,D,20230421,000000,0.28,0.321,0.28,0.282,28629,0
+AHG.US,D,20230424,000000,0.28,0.2941,0.28,0.2941,3078,0
+AHG.US,D,20230425,000000,0.2847,0.2989,0.2847,0.2988,1648,0
+AHG.US,D,20230426,000000,0.3229,0.3229,0.3137,0.3137,572,0
+AHG.US,D,20230427,000000,0.31,0.31,0.31,0.31,1365,0
+AHG.US,D,20230428,000000,0.3399,0.38,0.3101,0.3799,43922,0
+AHG.US,D,20230501,000000,0.36,0.5,0.36,0.3937,217480,0
+AHG.US,D,20230502,000000,0.408,0.4094,0.267,0.31,98491,0
+AHG.US,D,20230503,000000,0.3318,0.3318,0.31,0.32,1221,0
+AHG.US,D,20230504,000000,0.31,0.31,0.3,0.3001,7617,0
+AHG.US,D,20230505,000000,0.3101,0.3599,0.3101,0.3599,2773,0
+AHG.US,D,20230508,000000,0.3,0.359799,0.3,0.3131,6272,0
+AHG.US,D,20230509,000000,0.32,0.34,0.32,0.325001,2622,0
+AHG.US,D,20230510,000000,0.32,0.336,0.32,0.32,3795,0
+AHG.US,D,20230511,000000,0.3002,0.3599,0.3002,0.3428,9392,0
+AHG.US,D,20230512,000000,0.3201,0.3549,0.3201,0.3549,460,0
+AHG.US,D,20230515,000000,0.3301,0.3549,0.3301,0.3301,18114,0
+AHG.US,D,20230516,000000,0.3201,0.3549,0.32,0.3549,8956,0
+AHG.US,D,20230517,000000,0.332,0.3549,0.33,0.3549,15706,0
+AHG.US,D,20230518,000000,0.3548,0.355,0.3385,0.3385,2765,0
+AHG.US,D,20230519,000000,0.33,0.3351,0.3099,0.32,30111,0
+AHG.US,D,20230522,000000,0.325,0.35,0.325,0.35,6463,0
+AHG.US,D,20230523,000000,0.37,0.37,0.31,0.37,3908,0
+AHG.US,D,20230524,000000,0.320201,0.37,0.320201,0.3601,3939,0
+AHG.US,D,20230525,000000,0.34,0.34,0.34,0.34,1785,0
+AHG.US,D,20230526,000000,0.3201,0.3599,0.3101,0.3599,1243,0
+AHG.US,D,20230530,000000,0.31,0.34,0.31,0.32,1107,0
+AHG.US,D,20230531,000000,0.3518,0.3518,0.32,0.34,4028,0
+AHG.US,D,20230601,000000,0.3201,0.3395,0.32,0.335,13531,0
+AHG.US,D,20230602,000000,0.32,0.334899,0.31,0.32,13505,0
+AHG.US,D,20230605,000000,0.32,0.3592,0.32,0.322,64744,0
+AHG.US,D,20230606,000000,0.31,0.398899,0.31,0.35,81064,0
+AHG.US,D,20230607,000000,0.3398,0.3504,0.3398,0.3398,2325,0
+AHG.US,D,20230608,000000,0.3398,0.34,0.3203,0.3203,174679,0
+AHG.US,D,20230609,000000,0.35,0.44,0.3201,0.345,588267,0
+AHG.US,D,20230612,000000,0.365,0.3693,0.32,0.3465,83377,0
+AHG.US,D,20230613,000000,0.325,0.3361,0.32,0.33,25856,0
+AHG.US,D,20230614,000000,0.3344,0.349,0.3206,0.3206,8301,0
+AHG.US,D,20230615,000000,0.3208,0.3401,0.3208,0.3401,8949,0
+AHG.US,D,20230616,000000,0.3401,0.3401,0.32,0.34,14211,0
+AHG.US,D,20230620,000000,0.3301,0.3301,0.32,0.3205,134694,0
+AHG.US,D,20230621,000000,0.31,0.33,0.31,0.317,42747,0
+AHG.US,D,20230622,000000,0.32,0.32,0.32,0.32,812,0
+AHG.US,D,20230623,000000,0.3173,0.324001,0.3129,0.315,17871,0
+AHG.US,D,20230626,000000,0.315,0.3329,0.315,0.3329,6195,0
+AHG.US,D,20230627,000000,0.3265,0.3265,0.315,0.315,6300,0
+AHG.US,D,20230628,000000,0.315,0.3584,0.31,0.33,63061,0
+AHG.US,D,20230629,000000,0.33,0.369999,0.3211,0.35,178055,0
+AHG.US,D,20230630,000000,0.35,0.3599,0.32,0.35,31545,0
+AHG.US,D,20230703,000000,0.34,0.35,0.32501,0.3255,13154,0
+AHG.US,D,20230705,000000,0.3252,0.3599,0.3252,0.3599,16427,0
+AHG.US,D,20230706,000000,0.33,0.3444,0.33,0.34,3237,0
+AHG.US,D,20230707,000000,0.3304,0.3585,0.3304,0.34,52277,0
+AHG.US,D,20230710,000000,0.3502,0.3502,0.33,0.33,12177,0
+AHG.US,D,20230711,000000,0.33,0.3475,0.32,0.3393,19604,0
+AHG.US,D,20230712,000000,0.336,0.3463,0.321,0.3426,6062,0
+AHG.US,D,20230713,000000,0.336,0.336,0.326,0.326,5277,0
+AHG.US,D,20230714,000000,0.330229,0.3499,0.33,0.33,16093,0
+AHG.US,D,20230717,000000,0.34,0.34,0.33,0.330001,7827,0
+AHG.US,D,20230718,000000,0.35,0.35,0.33,0.34,6600,0
+AHG.US,D,20230719,000000,0.331,0.34,0.331,0.34,3060,0
+AHG.US,D,20230720,000000,0.3399,0.3399,0.33,0.33,11856,0
+AHG.US,D,20230721,000000,0.33,0.34,0.33,0.33,4187,0
+AHG.US,D,20230724,000000,0.3305,0.332001,0.32,0.323751,26918,0
+AHG.US,D,20230725,000000,0.3202,0.34,0.293,0.307,17703,0
+AHG.US,D,20230726,000000,0.307,0.307,0.2801,0.285,29667,0
+AHG.US,D,20230727,000000,0.27,0.29,0.2505,0.2505,51652,0
+AHG.US,D,20230728,000000,0.263001,0.29,0.263001,0.27,25605,0
+AHG.US,D,20230731,000000,0.289899,0.29,0.25715,0.27,11418,0
+AHG.US,D,20230801,000000,0.2558,0.2893,0.2558,0.289,7307,0
+AHG.US,D,20230802,000000,0.29,0.29,0.2621,0.28,12180,0
+AHG.US,D,20230803,000000,0.2701,0.2901,0.2701,0.29,43222,0
+AHG.US,D,20230804,000000,0.3045,0.31987,0.294,0.3197,102484,0
+AHG.US,D,20230807,000000,0.33,0.33,0.2865,0.3166,22814,0
+AHG.US,D,20230808,000000,0.314,0.3299,0.267113,0.3291,8038,0
+AHG.US,D,20230809,000000,0.33,0.4616,0.289,0.369051,701253,0
+AHG.US,D,20230810,000000,0.36,0.36,0.29,0.33,228856,0
+AHG.US,D,20230811,000000,0.3318,0.3318,0.2901,0.3001,22476,0
+AHG.US,D,20230814,000000,0.2829,0.329899,0.2829,0.3153,9342,0
+AHG.US,D,20230815,000000,0.29,0.3198,0.29,0.3155,5218,0
+AHG.US,D,20230816,000000,0.29,0.3199,0.29,0.3042,8356,0
+AHG.US,D,20230817,000000,0.3132,0.3133,0.290001,0.3133,38736,0
+AHG.US,D,20230818,000000,0.2901,0.3083,0.29,0.29,5045,0
+AHG.US,D,20230821,000000,0.2946,0.312699,0.2901,0.3039,11865,0
+AHG.US,D,20230822,000000,0.290001,0.3066,0.290001,0.3001,1307,0
+AHG.US,D,20230823,000000,0.2901,0.3002,0.2901,0.3,5946,0
+AHG.US,D,20230824,000000,0.3,0.3537,0.3,0.351,113719,0
+AHG.US,D,20230825,000000,0.35,0.65,0.321001,0.469,1382660,0
+AHG.US,D,20230828,000000,0.4697,0.59,0.4516,0.5112,299634,0
+AHG.US,D,20230829,000000,0.64,0.7344,0.603,0.73,1542297,0
+AHG.US,D,20230830,000000,0.7862,0.9,0.7,0.8791,1180053,0
+AHG.US,D,20230831,000000,0.835,0.9738,0.78,0.92,368616,0
+AHG.US,D,20230901,000000,0.8806,0.89,0.668,0.83,727597,0
+AHG.US,D,20230905,000000,0.821,1.1,0.765,1.09,621440,0
+AHG.US,D,20230906,000000,1.05,1.17,1.01,1.015,313888,0
+AHG.US,D,20230907,000000,1.01,1.06,0.93,1.05,224802,0
+AHG.US,D,20230908,000000,1.05,1.06,0.97,1.04,84581,0
+AHG.US,D,20230911,000000,0.989,1.04,0.91,1.02,81282,0
+AHG.US,D,20230912,000000,1.03,1.04,0.91,1.02,208517,0
+AHG.US,D,20230913,000000,0.9486,1.09,0.911,1.02,93773,0
+AHG.US,D,20230914,000000,1.01,1.03,0.955,0.9901,122464,0
+AHG.US,D,20230915,000000,0.992,1.2,0.9907,1.17,313381,0
+AHG.US,D,20230918,000000,1.17,1.17,1.02,1.02,105887,0
+AHG.US,D,20230919,000000,1.15,1.18,1.0101,1.09,150665,0
+AHG.US,D,20230920,000000,1.01,1.06,0.9264,1.01,322135,0
+AHG.US,D,20230921,000000,1.01,1.08,0.9615,1.05,64829,0
+AHG.US,D,20230922,000000,1.04,1.06,0.92,1.03,74320,0
+AHG.US,D,20230925,000000,1.03,1.0451,0.93,1.01,31202,0
+AHG.US,D,20230926,000000,1.01,1.08,1.01,1.02,29859,0
+AHG.US,D,20230927,000000,0.95,1.07,0.95,1.02,55343,0
+AHG.US,D,20230928,000000,1.0048,1.06,1.0048,1.04,69435,0
+AHG.US,D,20230929,000000,1.07,1.07,1.01,1.0362,28995,0
+AHG.US,D,20231002,000000,1.02,1.1,1.02,1.05,45134,0
+AHG.US,D,20231003,000000,1.0797,1.0999,1.0401,1.07,24804,0
+AHG.US,D,20231004,000000,1.05,1.1,1.05,1.07,13563,0
+AHG.US,D,20231005,000000,1.1,1.15,1.0562,1.15,44503,0
+AHG.US,D,20231006,000000,1.18,1.5,1.18,1.49,615811,0
+AHG.US,D,20231009,000000,1.49,1.75,1.45,1.67,271979,0
+AHG.US,D,20231010,000000,1.78,1.95,1.51,1.61,296416,0
+AHG.US,D,20231011,000000,1.58,1.76,1.46,1.75,196161,0
+AHG.US,D,20231012,000000,1.85,1.85,1.66,1.7,60114,0
+AHG.US,D,20231013,000000,1.7,1.83,1.55,1.75,73110,0
+AHG.US,D,20231016,000000,1.92,1.93,1.71,1.85,104224,0
+AHG.US,D,20231017,000000,2.04,2.11,1.83,1.88,227482,0
+AHG.US,D,20231018,000000,1.78,1.84,1.55,1.58,165745,0
+AHG.US,D,20231019,000000,1.49,1.6,1.22,1.25,182446,0
+AHG.US,D,20231020,000000,1.28,1.3,0.92,0.95,171684,0
+AHG.US,D,20231023,000000,0.98,1.15,0.98,1.13,87806,0
+AHG.US,D,20231024,000000,1.16,1.28,1.16,1.26,34221,0
+AHG.US,D,20231025,000000,1.26,1.43,1.16,1.32,103980,0
+AHG.US,D,20231026,000000,1.42,1.42,1.29,1.33,18572,0
+AHG.US,D,20231027,000000,1.38,1.42,1.28,1.38,24037,0
+AHG.US,D,20231030,000000,1.37,1.3807,1.3,1.32,14061,0
+AHG.US,D,20231031,000000,1.3055,1.37,1.21,1.21,13721,0
+AHG.US,D,20231101,000000,1.12,1.198,1.11,1.14,11123,0
+AHG.US,D,20231102,000000,1.21,1.23,1.1513,1.17,15780,0
+AHG.US,D,20231103,000000,1.14,1.1946,1.14,1.15,13082,0
+AHG.US,D,20231106,000000,1.15,1.197,1.1,1.1,22011,0
+AHG.US,D,20231107,000000,1.06,1.16,1.02,1.07,9627,0
+AHG.US,D,20231108,000000,1.085,1.085,1.02,1.02,17192,0
+AHG.US,D,20231109,000000,1.01,1.0644,1.01,1.03,66470,0
+AHG.US,D,20231110,000000,1,1.07,1,1.06,14464,0
+AHG.US,D,20231113,000000,1.14,1.14,1.052,1.07,3635,0
+AHG.US,D,20231114,000000,1.071,1.11,1.04,1.04,18196,0
+AHG.US,D,20231115,000000,1.062,1.1354,1.02,1.02,7098,0
+AHG.US,D,20231116,000000,1.07,1.1,1.01,1.01,6670,0
+AHG.US,D,20231117,000000,0.96,1.0599,0.96,1.015,22643,0
+AHG.US,D,20231120,000000,1.12,1.1299,0.96,1.1189,24923,0
+AHG.US,D,20231121,000000,1,1.08,1,1.055,6751,0
+AHG.US,D,20231122,000000,1.07,1.07,1.01,1.01,4265,0
+AHG.US,D,20231124,000000,1.06,1.08,0.9101,1.08,3352,0
+AHG.US,D,20231127,000000,1.04,1.09,1,1.08,94964,0
+AHG.US,D,20231128,000000,1.03,1.045,0.9201,0.9661,12554,0
+AHG.US,D,20231129,000000,0.9196,1,0.91,0.9585,15750,0
+AHG.US,D,20231130,000000,0.95,0.9523,0.75,0.85,98625,0
+AHG.US,D,20231201,000000,0.85,1.07,0.835,1.05,30339,0
+AHG.US,D,20231204,000000,0.97,0.97,0.91,0.9101,12954,0
+AHG.US,D,20231205,000000,0.89,0.939808,0.78,0.78,24462,0
+AHG.US,D,20231206,000000,0.9701,0.9701,0.8,0.8,6464,0
+AHG.US,D,20231207,000000,0.812,0.8745,0.8,0.8306,6949,0
+AHG.US,D,20231208,000000,0.8,0.825,0.76,0.78,16015,0
+AHG.US,D,20231211,000000,0.7448,0.7799,0.61,0.6601,37617,0
+AHG.US,D,20231212,000000,0.622,0.66,0.602,0.602,26633,0
+AHG.US,D,20231213,000000,0.63,0.63,0.53,0.57005,19224,0
+AHG.US,D,20231214,000000,0.6301,0.67,0.6,0.6399,24101,0
+AHG.US,D,20231215,000000,0.625,0.649,0.585,0.6,3049,0
+AHG.US,D,20231218,000000,0.6891,0.92,0.631,0.745,116263,0
+AHG.US,D,20231219,000000,0.73,0.78,0.71,0.74,52619,0
+AHG.US,D,20231220,000000,0.777,0.788,0.71,0.71,13070,0
+AHG.US,D,20231221,000000,0.705,0.78,0.705,0.7304,3659,0
+AHG.US,D,20231222,000000,0.72,0.73578,0.72,0.73578,5333,0
+AHG.US,D,20231226,000000,0.84,0.9124,0.75,0.7965,25210,0
+AHG.US,D,20231227,000000,0.95,0.95,0.7315,0.7665,6419,0
+AHG.US,D,20231228,000000,0.7608,0.830227,0.72,0.720101,13126,0
+AHG.US,D,20231229,000000,0.72,0.8073,0.7,0.74,6445,0
+AHG.US,D,20240102,000000,0.84,1.35,0.84,1.13,3950086,0
+AHG.US,D,20240103,000000,1.02,1.1599,0.92,1.15,198392,0
+AHG.US,D,20240104,000000,1.0901,1.2687,1.04,1.24,78109,0
+AHG.US,D,20240105,000000,1.21,1.21,1.11,1.2,25974,0
+AHG.US,D,20240108,000000,1.17,1.24,1.1025,1.15,44235,0
+AHG.US,D,20240109,000000,1.185,1.185,1.13,1.15,10269,0
+AHG.US,D,20240110,000000,1.15,1.15,0.8743,0.9,49825,0
+AHG.US,D,20240111,000000,0.87,1,0.87,0.89,18384,0
+AHG.US,D,20240112,000000,1.06,1.34,1,1.07,1311642,0
+AHG.US,D,20240116,000000,1.2,1.445,1.12,1.41,372530,0
+AHG.US,D,20240117,000000,1.4,1.44,1.29,1.37,89127,0
+AHG.US,D,20240118,000000,1.37,1.38,1.2,1.21,34203,0
+AHG.US,D,20240119,000000,1.24,1.34,1.21,1.26,13765,0
+AHG.US,D,20240122,000000,1.22,1.31,1.2,1.27,13114,0
+AHG.US,D,20240123,000000,1.2,1.2331,1.15,1.15,13366,0
+AHG.US,D,20240124,000000,1.13,1.64,1.1,1.5167,216879,0
+AHG.US,D,20240125,000000,1.44,1.57,1.43,1.52,36831,0
+AHG.US,D,20240126,000000,1.49,1.53,1.4,1.4,10668,0
+AHG.US,D,20240129,000000,1.44,1.4801,1.3301,1.341,104809,0
+AHG.US,D,20240130,000000,1.28,1.59,1.28,1.56,309183,0
+AHG.US,D,20240131,000000,1.61,1.76,1.57,1.64,144334,0
+AHG.US,D,20240201,000000,1.64,2.383,1.5699,2.225,871340,0
+AHG.US,D,20240202,000000,2.38,2.9,2.0301,2.6,1312219,0
+AHG.US,D,20240205,000000,2.43,2.43,2.0899,2.24,295397,0
+AHG.US,D,20240206,000000,1.98,1.98,1.34,1.71,311491,0
+AHG.US,D,20240207,000000,1.68,1.7,1.6,1.6,44426,0
+AHG.US,D,20240208,000000,1.66,1.73,1.6,1.64,30321,0
+AHG.US,D,20240209,000000,1.67,1.96,1.6,1.9,53945,0
+AHG.US,D,20240212,000000,1.88,2,1.6,1.78,66866,0
+AHG.US,D,20240213,000000,1.8,1.9499,1.65,1.73,23459,0
+AHG.US,D,20240214,000000,1.73,1.73,1.64,1.64,29699,0
+AHG.US,D,20240215,000000,1.7,1.7,1.46,1.54,37504,0
+AHG.US,D,20240216,000000,1.48,1.48,1.38,1.48,38243,0
+AHG.US,D,20240220,000000,1.41,1.41,1.29,1.33,51031,0
+AHG.US,D,20240221,000000,1.3,1.34,1.16,1.19,28402,0
+AHG.US,D,20240222,000000,1.14,1.24,1.0826,1.17,37143,0
+AHG.US,D,20240223,000000,1.19,1.3461,1.19,1.31,27879,0
+AHG.US,D,20240226,000000,1.28,1.4694,1.2338,1.4,33748,0
+AHG.US,D,20240227,000000,1.37,1.475,1.25,1.4,25558,0
+AHG.US,D,20240228,000000,1.41,1.41,1.26,1.39,6636,0
+AHG.US,D,20240229,000000,1.3899,1.39,1.29,1.36,10586,0
+AHG.US,D,20240301,000000,1.36,1.45,1.3201,1.39,14420,0
+AHG.US,D,20240304,000000,1.37,1.38,1.3,1.3,15711,0
+AHG.US,D,20240305,000000,1.23,1.36,1.223,1.23,19603,0
+AHG.US,D,20240306,000000,1.23,1.5299,1.23,1.32,58771,0
+AHG.US,D,20240307,000000,1.42,1.4394,1.35,1.35,11647,0
+AHG.US,D,20240308,000000,1.3,1.4,1.22,1.29,33481,0
+AHG.US,D,20240311,000000,1.29,1.39,1.29,1.39,20819,0
+AHG.US,D,20240312,000000,1.4199,1.55,1.27,1.39,23641,0
+AHG.US,D,20240313,000000,1.35,1.41,1.27,1.27,13364,0
+AHG.US,D,20240314,000000,1.31,1.41,1.26,1.29,5827,0
+AHG.US,D,20240315,000000,1.335,1.335,1,1,20354,0
+AHG.US,D,20240318,000000,1.04,1.39,1.04,1.27,78338,0
+AHG.US,D,20240319,000000,1.29,1.3,1.215,1.25,10430,0
+AHG.US,D,20240320,000000,1.23,1.31,1.1706,1.2552,7710,0
+AHG.US,D,20240321,000000,1.28,1.3,1.1801,1.2,12351,0
+AHG.US,D,20240322,000000,1.15,1.3,1.15,1.2,7092,0
+AHG.US,D,20240325,000000,1.24,1.24,1.03,1.03,3502,0
+AHG.US,D,20240326,000000,1.11,1.25,1.11,1.22,4649,0
+AHG.US,D,20240327,000000,1.0311,1.25,1.0311,1.11,3090,0
+AHG.US,D,20240328,000000,1.1492,1.2407,1.1492,1.16,972,0
+AHG.US,D,20240401,000000,1.24,1.24,1.113,1.1401,3911,0
+AHG.US,D,20240402,000000,1.11,1.1361,1.1,1.1,6244,0
+AHG.US,D,20240403,000000,1.11,1.39,1.11,1.33,16297,0
+AHG.US,D,20240404,000000,1.35,1.35,1.13,1.34,16176,0
+AHG.US,D,20240405,000000,1.2505,1.32,1.1124,1.26,26859,0
+AHG.US,D,20240408,000000,1.14,1.2,1.13,1.13,3299,0
+AHG.US,D,20240409,000000,1.14,1.2,1.13,1.1301,2047,0
+AHG.US,D,20240410,000000,1.13,1.16,1.11,1.14,3324,0
+AHG.US,D,20240411,000000,1.1,1.12,1,1.005,29657,0
+AHG.US,D,20240412,000000,1,1.08,0.93,0.93,16831,0
+AHG.US,D,20240415,000000,0.911,0.911,0.7101,0.81,22545,0
+AHG.US,D,20240416,000000,0.75,0.829,0.75,0.8177,3989,0
+AHG.US,D,20240417,000000,0.82885,0.98,0.75,0.9,17631,0
+AHG.US,D,20240418,000000,0.861,0.9898,0.861,0.9898,12441,0
+AHG.US,D,20240419,000000,0.98,1.07,0.9655,0.99,26193,0
+AHG.US,D,20240422,000000,0.881,0.901,0.7,0.8162,21437,0
+AHG.US,D,20240423,000000,0.8001,0.8401,0.8001,0.8401,2262,0
+AHG.US,D,20240424,000000,0.761,0.839,0.761,0.77,5125,0
+AHG.US,D,20240425,000000,0.77,0.8304,0.77,0.77,2033,0
+AHG.US,D,20240426,000000,0.8,0.8745,0.78,0.7986,9755,0
+AHG.US,D,20240429,000000,0.8,0.8045,0.77,0.7827,9039,0
+AHG.US,D,20240430,000000,0.8218,0.8218,0.75,0.75,1735,0
+AHG.US,D,20240501,000000,0.839,0.868,0.761,0.8499,7475,0
+AHG.US,D,20240502,000000,0.9,0.9,0.803,0.803,1638,0
+AHG.US,D,20240503,000000,0.78,0.811,0.78,0.78,2772,0
+AHG.US,D,20240506,000000,0.81,0.8685,0.79,0.868499,9527,0
+AHG.US,D,20240507,000000,0.77,0.823149,0.77,0.8,2380,0
+AHG.US,D,20240508,000000,0.8,0.834301,0.78,0.78,2463,0
+AHG.US,D,20240509,000000,0.761,0.7799,0.75,0.75,1329,0
+AHG.US,D,20240510,000000,0.68,0.75,0.6723,0.68,51277,0
+AHG.US,D,20240513,000000,0.725,0.728,0.7,0.71,1113,0
+AHG.US,D,20240514,000000,0.661,0.6677,0.6113,0.6634,19862,0
+AHG.US,D,20240515,000000,0.66,0.67,0.6321,0.659999,4102,0
+AHG.US,D,20240516,000000,0.603,0.689,0.603,0.6413,13484,0
+AHG.US,D,20240517,000000,0.651,0.9401,0.61,0.703,138539,0
+AHG.US,D,20240520,000000,0.71,0.91,0.71,0.76,33230,0
+AHG.US,D,20240521,000000,0.8845,0.8845,0.721001,0.8601,58512,0
+AHG.US,D,20240522,000000,0.9,1.455,0.9,1.08,763245,0
+AHG.US,D,20240523,000000,0.94,1.25,0.94,1.25,97688,0
+AHG.US,D,20240524,000000,1.24,1.24,1.12,1.175,19945,0
+AHG.US,D,20240528,000000,1.15,1.25,1.07,1.18,12738,0
+AHG.US,D,20240529,000000,1.11,1.17,1.11,1.12,4704,0
+AHG.US,D,20240530,000000,1.1988,1.1988,1.1,1.1699,4537,0
+AHG.US,D,20240531,000000,1.1,1.206,1.08,1.1,1927,0
+AHG.US,D,20240603,000000,1.06,1.2303,1.06,1.1466,12790,0
+AHG.US,D,20240604,000000,1.11,1.2,1.01,1.07,14010,0
+AHG.US,D,20240605,000000,1.02,1.0872,1.01,1.04,12411,0
+AHG.US,D,20240606,000000,0.9603,1.02,0.868599,0.88,24904,0
+AHG.US,D,20240607,000000,0.85,1.05,0.8201,0.8201,7222,0
+AHG.US,D,20240610,000000,0.8032,0.9055,0.8032,0.8501,5095,0
+AHG.US,D,20240611,000000,0.893,0.893,0.83,0.84,587,0
+AHG.US,D,20240612,000000,0.811,0.811,0.75,0.7905,6152,0
+AHG.US,D,20240613,000000,0.76,0.78,0.76,0.76,2585,0
+AHG.US,D,20240614,000000,0.764,0.7746,0.732,0.742,5228,0
+AHG.US,D,20240617,000000,0.7501,0.949,0.73,0.8,7364,0
+AHG.US,D,20240618,000000,0.75,0.805,0.75,0.8045,4978,0
+AHG.US,D,20240620,000000,0.79,0.8939,0.79,0.8,6733,0
+AHG.US,D,20240621,000000,0.77,0.8974,0.77,0.79,2894,0
+AHG.US,D,20240624,000000,0.781,0.849,0.6213,0.7551,9342,0
+AHG.US,D,20240625,000000,0.75,0.8131,0.75,0.752,9559,0
+AHG.US,D,20240626,000000,0.762,0.762,0.76,0.76,1467,0
+AHG.US,D,20240627,000000,0.766,0.813,0.766,0.766,814,0
+AHG.US,D,20240628,000000,0.841,0.86,0.77,0.8195,2972,0
+AHG.US,D,20240701,000000,0.78,1.2,0.7132,0.89,315306,0
+AHG.US,D,20240702,000000,0.945,0.98,0.822,0.822,5576,0
+AHG.US,D,20240703,000000,0.8632,1.22,0.8632,1.155,520015,0
+AHG.US,D,20240705,000000,1.35,1.35,1.0501,1.14,289743,0
+AHG.US,D,20240708,000000,1.07,1.1046,1,1.02,36686,0
+AHG.US,D,20240709,000000,1.01,1.08,0.933,0.993,34939,0
+AHG.US,D,20240710,000000,1.04,1.165,0.92,1.13,28404,0
+AHG.US,D,20240711,000000,1.26,1.26,1.05,1.12,20509,0
+AHG.US,D,20240712,000000,1.06,1.1,1.038,1.1,3531,0
+AHG.US,D,20240715,000000,1.11,1.1419,1.03,1.14,4498,0
+AHG.US,D,20240716,000000,1.03,1.13,1.03,1.07,2522,0
+AHG.US,D,20240717,000000,1.07,1.1179,1.04,1.0501,7036,0
+AHG.US,D,20240718,000000,1.02,1.075,1.02,1.05,2070,0
+AHG.US,D,20240719,000000,1.03,1.1799,1.03,1.0501,5564,0
+AHG.US,D,20240722,000000,1.12,1.12,1.05,1.055,4548,0
+AHG.US,D,20240723,000000,1.04,1.11,1.03,1.03,8488,0
+AHG.US,D,20240724,000000,1.09,1.1123,1.0309,1.0309,1771,0
+AHG.US,D,20240725,000000,0.9988,1.0942,0.9988,1,5808,0
+AHG.US,D,20240726,000000,1.03,1.09,1,1.034,4713,0
+AHG.US,D,20240729,000000,1,1.03,1,1.0005,1709,0
+AHG.US,D,20240730,000000,1.01,1.01,0.901,0.9275,3525,0
+AHG.US,D,20240731,000000,0.9276,0.9634,0.85,0.901,17099,0
+AHG.US,D,20240801,000000,0.97,1.03,0.95,0.95,5941,0
+AHG.US,D,20240802,000000,0.9,0.95,0.7651,0.9142,35188,0
+AHG.US,D,20240805,000000,0.84,0.919,0.8085,0.8085,3187,0
+AHG.US,D,20240806,000000,0.7854,0.8455,0.77,0.812,3773,0
+AHG.US,D,20240807,000000,0.781,0.781,0.781,0.781,371,0
+AHG.US,D,20240808,000000,0.91,1.25,0.86,1.03,475620,0
+AHG.US,D,20240809,000000,1.08,1.08,0.95,0.9502,12746,0
+AHG.US,D,20240812,000000,0.97,1.02,0.94,0.95,4729,0
+AHG.US,D,20240813,000000,1,1.09,1,1.0206,10018,0
+AHG.US,D,20240814,000000,0.96,1.09,0.96,1.01,8682,0
+AHG.US,D,20240815,000000,1.04,1.08,0.9801,0.9801,5632,0
+AHG.US,D,20240816,000000,1.05,1.05,1.02,1.03,8539,0
+AHG.US,D,20240819,000000,1.1,1.1,0.9863,0.9917,16269,0
+AHG.US,D,20240820,000000,1.0201,1.07,1.02,1.03,6758,0
+AHG.US,D,20240821,000000,1.02,1.1,1.02,1.05,8646,0
+AHG.US,D,20240822,000000,1.09,1.11,1.03,1.065,7451,0
+AHG.US,D,20240823,000000,1.03,1.09,1.03,1.05,4893,0
+AHG.US,D,20240826,000000,1.03,1.04,0.99,1,8978,0
+AHG.US,D,20240827,000000,0.97,1,0.97,0.98,917,0
+AHG.US,D,20240828,000000,1.1068,1.1068,0.97,0.97,4488,0
+AHG.US,D,20240829,000000,1.005,1.0399,0.9701,1.01,4502,0
+AHG.US,D,20240830,000000,1.04,1.04,0.97,0.97,5034,0
+AHG.US,D,20240903,000000,0.97,0.97,0.97,0.97,886,0
+AHG.US,D,20240904,000000,0.95,0.96222,0.95,0.96,3542,0
+AHG.US,D,20240905,000000,0.95,0.969,0.95,0.95,1891,0
+AHG.US,D,20240906,000000,0.92,1.0201,0.92,1.01,13726,0
+AHG.US,D,20240909,000000,0.95,0.95,0.95,0.95,859,0
+AHG.US,D,20240910,000000,0.9888,1.01,0.95,1.01,6512,0
+AHG.US,D,20240911,000000,0.9501,0.97,0.9111,0.97,808,0
+AHG.US,D,20240912,000000,0.9898,1.01,0.95,1.01,1815,0
+AHG.US,D,20240913,000000,1.02,1.02,0.95,1.02,9789,0
+AHG.US,D,20240916,000000,1.02,1.02,0.911,0.9431,3086,0
+AHG.US,D,20240917,000000,0.87,1.05,0.87,0.9325,15037,0
+AHG.US,D,20240918,000000,1.05,1.1,0.93,1.08,4291,0
+AHG.US,D,20240919,000000,1.0209,1.2,1.0209,1.14,18126,0
+AHG.US,D,20240920,000000,1.19,1.19,1.07,1.07,3954,0
+AHG.US,D,20240923,000000,1.07,1.17,1,1.17,3773,0
+AHG.US,D,20240924,000000,1.08,1.09,1.07,1.09,1938,0
+AHG.US,D,20240925,000000,1.1404,1.15,1.07,1.07,2437,0
+AHG.US,D,20240926,000000,1.09,1.15,1,1.1498,8857,0
+AHG.US,D,20240927,000000,1.03,1.15,1.0299,1.09,10196,0
+AHG.US,D,20240930,000000,1.09,1.15,1.05,1.07,14798,0
+AHG.US,D,20241001,000000,1.0451,1.1999,1.0385,1.1364,8801,0
+AHG.US,D,20241002,000000,1.13,1.1784,1.05,1.15,13984,0
+AHG.US,D,20241003,000000,1.16,1.16,1.06,1.1,1452,0
+AHG.US,D,20241004,000000,1.11,1.12,1.11,1.12,5890,0
+AHG.US,D,20241007,000000,1.19,1.19,1.13,1.14,13540,0
+AHG.US,D,20241008,000000,1.13,1.155,1.11,1.13,5785,0
+AHG.US,D,20241009,000000,1.14,1.17,1.05,1.17,2553,0
+AHG.US,D,20241010,000000,1.2,1.3,1.04,1.13,92641,0
+AHG.US,D,20241011,000000,1.05,1.17,1.05,1.06,7057,0
+AHG.US,D,20241014,000000,1.01,1.06,1.01,1.0512,2785,0
+AHG.US,D,20241015,000000,1.05,1.05,1.01,1.020353,4301,0
+AHG.US,D,20241016,000000,1.1,1.1,0.93,0.9871,31626,0
+AHG.US,D,20241017,000000,0.92,1.0472,0.92,0.9401,4452,0
+AHG.US,D,20241018,000000,1.01,1.01,0.898,0.94355,20340,0
+AHG.US,D,20241021,000000,0.985,1,0.9401,1,11948,0
+AHG.US,D,20241022,000000,0.978,0.988,0.8229,0.895,156535,0
+AHG.US,D,20241023,000000,0.824,0.8912,0.824,0.85,10273,0
+AHG.US,D,20241024,000000,0.8501,0.89,0.842,0.89,2504,0
+AHG.US,D,20241025,000000,0.877,0.909999,0.8318,0.84,976,0
+AHG.US,D,20241028,000000,0.828,0.889701,0.828,0.8897,3685,0
+AHG.US,D,20241029,000000,0.9,0.96,0.9,0.96,6298,0
+AHG.US,D,20241030,000000,0.9103,0.96,0.900101,0.9021,5674,0
+AHG.US,D,20241031,000000,0.9035,0.945,0.9,0.945,913,0
+AHG.US,D,20241101,000000,0.964,1.025,0.897,1.02,25039,0
+AHG.US,D,20241104,000000,0.97,1.02,0.9078,0.91,10479,0
+AHG.US,D,20241105,000000,0.939564,0.939564,0.92,0.92,4930,0
+AHG.US,D,20241106,000000,0.92,0.92,0.84,0.84001,5373,0
+AHG.US,D,20241107,000000,0.8569,0.918,0.84,0.89,8071,0
+AHG.US,D,20241108,000000,0.945,0.9525,0.8613,0.8614,7077,0
+AHG.US,D,20241111,000000,0.9411,0.9455,0.87,0.87,7478,0
+AHG.US,D,20241112,000000,0.83,0.905,0.78,0.78,40571,0
+AHG.US,D,20241113,000000,0.817,0.873,0.7448,0.82,4852,0
+AHG.US,D,20241114,000000,0.7625,1.2,0.7625,1.19,218621,0
+AHG.US,D,20241115,000000,1.13,1.13,0.901,0.95,13631,0
+AHG.US,D,20241118,000000,0.901,0.92,0.9,0.9,14078,0
+AHG.US,D,20241119,000000,0.86,0.8972,0.86,0.8888,8739,0
+AHG.US,D,20241120,000000,0.938,0.938,0.88,0.88,7261,0
+AHG.US,D,20241121,000000,0.915,0.915,0.8303,0.8805,12375,0
+AHG.US,D,20241122,000000,0.8805,0.94,0.8805,0.880501,14024,0
+AHG.US,D,20241125,000000,0.86,0.88,0.8454,0.86445,4675,0
+AHG.US,D,20241126,000000,0.8209,0.8956,0.801,0.85,19589,0
+AHG.US,D,20241127,000000,0.8264,0.8264,0.795,0.795,8727,0
+AHG.US,D,20241129,000000,0.823,0.85,0.76,0.78,21554,0
+AHG.US,D,20241202,000000,0.77,0.9,0.7403,0.7403,8118,0
+AHG.US,D,20241203,000000,0.8043,0.8722,0.8043,0.86,24920,0
+AHG.US,D,20241204,000000,0.765401,0.89,0.7654,0.8783,27533,0
+AHG.US,D,20241205,000000,0.878,0.878,0.827,0.842601,895,0
+AHG.US,D,20241206,000000,0.7524,0.9,0.7524,0.77,4815,0
+AHG.US,D,20241209,000000,0.75,1.08,0.75,0.985,52309,0
+AHG.US,D,20241210,000000,0.988,0.988,0.901001,0.98,8012,0
+AHG.US,D,20241211,000000,0.911,0.9995,0.82,0.8772,41609,0
+AHG.US,D,20241212,000000,0.8159,1.08,0.8159,1.02,49414,0
+AHG.US,D,20241213,000000,0.975,0.99,0.92,0.965,4078,0
+AHG.US,D,20241216,000000,0.93,1.77,0.93,1.17,5551797,0
+AHG.US,D,20241217,000000,1.17,1.9,1.17,1.84,1077810,0
+AHG.US,D,20241218,000000,1.79,1.79,1.31,1.38,207906,0
+AHG.US,D,20241219,000000,1.3,1.33,1.15,1.19,82634,0
+AHG.US,D,20241220,000000,1.11,1.37,1.11,1.23,47206,0
+AHG.US,D,20241223,000000,1.39,1.4,1.14,1.25,73506,0
+AHG.US,D,20241224,000000,1.24,1.2875,1.11,1.11,37866,0
+AHG.US,D,20241226,000000,1.11,1.26,1.11,1.23,28929,0
+AHG.US,D,20241227,000000,1.16,1.2156,1.11,1.12,29713,0
+AHG.US,D,20241230,000000,1.18,2.3528,1.18,1.48,3363781,0
+AHG.US,D,20241231,000000,1.52,1.595,1.3453,1.36,261235,0
+AHG.US,D,20250102,000000,1.3,1.47,1.3,1.4,56740,0
+AHG.US,D,20250103,000000,1.46,1.47,1.4,1.41,25963,0
+AHG.US,D,20250106,000000,1.4,1.5,1.3209,1.42,87644,0
+AHG.US,D,20250107,000000,1.362,1.48,1.21,1.29,76264,0
+AHG.US,D,20250108,000000,1.22,1.32,1.1901,1.29,40182,0
+AHG.US,D,20250110,000000,1.29,1.37,1.2207,1.25,33010,0
+AHG.US,D,20250113,000000,1.2,1.43,1.2,1.3,33014,0
+AHG.US,D,20250114,000000,1.3,1.445,1.3,1.38,14966,0
+AHG.US,D,20250115,000000,1.35,1.5,1.32,1.43,59556,0
+AHG.US,D,20250116,000000,1.39,1.5043,1.37,1.405,30032,0
+AHG.US,D,20250117,000000,1.38,1.54,1.38,1.54,64245,0
+AHG.US,D,20250121,000000,1.5,1.58,1.44,1.49,14997,0
+AHG.US,D,20250122,000000,1.4,1.5,1.3,1.48,33193,0
+AHG.US,D,20250123,000000,1.39,1.42,1.3877,1.42,4679,0
+AHG.US,D,20250124,000000,1.35,1.41,1.3,1.31,17385,0
+AHG.US,D,20250127,000000,1.32,1.33,1.26,1.29,17455,0
+AHG.US,D,20250128,000000,1.22,1.2568,1.19,1.19,13256,0
+AHG.US,D,20250129,000000,1.21,1.3,1.2,1.28,9300,0
+AHG.US,D,20250130,000000,1.27,1.35,1.25,1.35,9436,0
+AHG.US,D,20250131,000000,1.275,1.32,1.22,1.28,10557,0
+AHG.US,D,20250203,000000,1.2,1.27,1.18,1.22,8968,0
+AHG.US,D,20250204,000000,1.21,1.27,1.2,1.23,8013,0
+AHG.US,D,20250205,000000,1.23,1.39,1.14,1.39,13750,0
+AHG.US,D,20250206,000000,1.37,1.4,1.31179,1.39,8444,0
+AHG.US,D,20250207,000000,1.4,1.4,1.265,1.36,17962,0
+AHG.US,D,20250210,000000,1.3352,1.3352,1.28,1.28,4432,0
+AHG.US,D,20250211,000000,1.27,1.4156,1.24,1.24,13588,0
+AHG.US,D,20250212,000000,1.2,1.26,1.2,1.26,8512,0
+AHG.US,D,20250213,000000,1.25,1.3373,1.2,1.2,8612,0
+AHG.US,D,20250214,000000,1.38,1.38,1.22,1.3,6029,0
+AHG.US,D,20250218,000000,1.33,1.3813,1.27,1.27,18319,0
+AHG.US,D,20250219,000000,1.44,1.44,1.27,1.337,14189,0
+AHG.US,D,20250220,000000,1.3,1.45,1.3,1.33,7041,0
+AHG.US,D,20250221,000000,1.27,1.41,1.24,1.3,18932,0
+AHG.US,D,20250224,000000,1.3102,1.38,1.23,1.2711,36927,0
+AHG.US,D,20250225,000000,1.345,1.345,1.24,1.24,37604,0
+AHG.US,D,20250226,000000,1.3,1.33,1.3,1.317,5023,0
+AHG.US,D,20250227,000000,1.3099,1.37,1.26,1.35,37432,0
+AHG.US,D,20250228,000000,1.3,1.36,1.27,1.35,25996,0
+AHG.US,D,20250303,000000,1.4,1.46,1.22,1.36,45077,0
+AHG.US,D,20250304,000000,1.34,1.4431,1.34,1.39,19025,0
+AHG.US,D,20250305,000000,1.3702,1.4434,1.3399,1.35,182701,0
+AHG.US,D,20250306,000000,1.34,1.34,1.22,1.33,459543,0
+AHG.US,D,20250307,000000,1.3,1.42,1.291,1.35,16744,0
+AHG.US,D,20250310,000000,1.35,1.4099,1.31,1.375,5523,0
+AHG.US,D,20250311,000000,1.41,1.41,1.37,1.37,1900,0
+AHG.US,D,20250312,000000,1.36,1.371,1.36,1.371,2162,0
+AHG.US,D,20250313,000000,1.34,1.349,1.26,1.3277,34529,0
+AHG.US,D,20250314,000000,1.32,1.32,1.2482,1.2482,3213,0
+AHG.US,D,20250317,000000,1.27,1.27,1.21,1.21,6312,0
+AHG.US,D,20250318,000000,1.1173,1.27,1.1173,1.2199,20555,0
+AHG.US,D,20250319,000000,1.26,1.26,1.22,1.26,1361,0
+AHG.US,D,20250320,000000,1.27,1.28,1.19,1.26,1748,0
+AHG.US,D,20250321,000000,1.3103,1.33,1.16,1.29,12852,0
+AHG.US,D,20250324,000000,1.22,1.27,1.2091,1.27,3496,0
+AHG.US,D,20250325,000000,1.2061,1.26,1.2,1.26,1341,0
+AHG.US,D,20250326,000000,1.26,1.26,1.23,1.25,3863,0
+AHG.US,D,20250327,000000,1.26,1.26,1.2,1.26,2993,0
+AHG.US,D,20250328,000000,1.21,1.27,1.1701,1.18,4462,0
+AHG.US,D,20250401,000000,1.11,1.23,1.06,1.06,26683,0
+AHG.US,D,20250402,000000,1.08,1.08,1.01,1.0228,5306,0
+AHG.US,D,20250403,000000,1.15,1.15,0.911,1.01,20750,0
+AHG.US,D,20250404,000000,0.9071,0.969,0.9071,0.969,4570,0
+AHG.US,D,20250407,000000,0.911,1.02,0.831,0.9,197987,0
+AHG.US,D,20250408,000000,0.85,0.91,0.84,0.84,18688,0
+AHG.US,D,20250409,000000,0.833,1.05,0.833,0.9201,106596,0
+AHG.US,D,20250410,000000,0.92,1.025,0.911,0.911,58580,0
+AHG.US,D,20250411,000000,0.92,1.0055,0.863101,0.91,32207,0
+AHG.US,D,20250414,000000,0.842,1.06,0.8325,1.05,18838,0
+AHG.US,D,20250415,000000,1.0699,1.07,0.9439,0.9728,1239,0
+AHG.US,D,20250416,000000,1,1,1,1,759,0
+AHG.US,D,20250417,000000,1,1.165,1,1.14,7445,0
+AHG.US,D,20250421,000000,1.16,1.23,1.05,1.07,13463,0
+AHG.US,D,20250422,000000,1.1,1.52,1.1,1.38,206754,0
+AHG.US,D,20250423,000000,1.39,1.49,1.29,1.32,30246,0
+AHG.US,D,20250424,000000,1.37,1.43,1.34,1.35,6118,0
+AHG.US,D,20250425,000000,1.31,1.49,1.3,1.3729,7764,0
+AHG.US,D,20250428,000000,1.324,1.37,1.3006,1.37,4951,0
+AHG.US,D,20250429,000000,1.2451,1.45,1.2451,1.37,8034,0
+AHG.US,D,20250430,000000,1.39,1.43,1.36,1.36,2170,0
+AHG.US,D,20250501,000000,1.3443,1.465,1.3443,1.4,4345,0
+AHG.US,D,20250502,000000,1.46,1.47,1.3605,1.3605,10447,0
+AHG.US,D,20250505,000000,1.33,1.4668,1.33,1.425,4456,0
+AHG.US,D,20250506,000000,1.4,1.4405,1.39,1.39,1721,0
+AHG.US,D,20250507,000000,1.35,1.45,1.34,1.3791,19289,0
+AHG.US,D,20250508,000000,1.38,1.415,1.38,1.415,1520,0
+AHG.US,D,20250509,000000,1.35,1.44,1.35,1.4086,3574,0
+AHG.US,D,20250512,000000,1.39,1.69,1.39,1.46,55880,0
+AHG.US,D,20250513,000000,1.485,1.6701,1.41,1.5456,85576,0
+AHG.US,D,20250514,000000,1.47,1.63,1.43,1.63,22649,0
+AHG.US,D,20250515,000000,1.595,1.63,1.555,1.565,6424,0
+AHG.US,D,20250516,000000,1.52,1.65,1.49,1.57,15876,0
+AHG.US,D,20250519,000000,1.42,1.68,1.42,1.515,10143,0
+AHG.US,D,20250520,000000,1.47,1.8399,1.42,1.6544,55221,0
+AHG.US,D,20250521,000000,1.55,1.83,1.55,1.61,21042,0
+AHG.US,D,20250522,000000,1.54,1.73,1.54,1.6388,8904,0
+AHG.US,D,20250523,000000,1.66,1.81,1.56,1.81,25409,0
+AHG.US,D,20250527,000000,1.81,1.98,1.77,1.9205,23797,0
+AHG.US,D,20250528,000000,1.92,1.92,1.6701,1.6701,27935,0
+AHG.US,D,20250529,000000,1.67,1.75,1.67,1.74,2211,0
+AHG.US,D,20250530,000000,1.58,1.58,1.45,1.45,12938,0
+AHG.US,D,20250602,000000,1.54,1.79,1.4591,1.54,65780,0
+AHG.US,D,20250603,000000,1.49,1.53,1.36,1.38,21964,0
+AHG.US,D,20250604,000000,1.44,1.51,1.44,1.45,7857,0
+AHG.US,D,20250605,000000,1.45,1.5509,1.45,1.45,4157,0
+AHG.US,D,20250606,000000,1.46,1.46,1.37,1.37,2109,0
+AHG.US,D,20250609,000000,1.38,1.4232,1.36,1.36,16320,0
+AHG.US,D,20250610,000000,1.4145,1.4158,1.36,1.36,3456,0
+AHG.US,D,20250611,000000,1.368,1.368,1.36,1.36,3365,0
+AHG.US,D,20250612,000000,1.38,1.3946,1.38,1.38,2002,0
+AHG.US,D,20250613,000000,1.38,1.4122,1.38,1.4122,1990,0
+AHG.US,D,20250616,000000,1.4,1.45,1.37,1.4,29070,0
+AHG.US,D,20250617,000000,1.36,1.45,1.36,1.4,2854,0
+AHG.US,D,20250618,000000,1.5096,1.5096,1.38,1.42,3509,0
+AHG.US,D,20250620,000000,1.33,1.345,1.2899,1.29,13142,0
+AHG.US,D,20250623,000000,1.39,1.39,1.3,1.345,6062,0
+AHG.US,D,20250624,000000,1.3,1.34,1.28,1.3118,5032,0
+AHG.US,D,20250625,000000,1.27,1.3199,1.27,1.27,3605,0
+AHG.US,D,20250626,000000,1.22,1.26,1.22,1.23,2783,0
+AHG.US,D,20250627,000000,1.26,1.26,1.21,1.21,2581,0
+AHG.US,D,20250630,000000,1.21,1.3,1.21,1.3,1811,0
+AHG.US,D,20250701,000000,1.25,1.255,1.22,1.23,5506,0
+AHG.US,D,20250702,000000,1.2192,1.2192,1.11,1.12,3804,0
+AHG.US,D,20250703,000000,1.08,1.23,1.08,1.23,5342,0
+AHG.US,D,20250707,000000,1.21,1.21,1.19,1.1973,7574,0
+AHG.US,D,20250708,000000,1.19,1.39,1.07,1.29,44078,0
+AHG.US,D,20250709,000000,1.32,2.05,1.26,1.61,1042498,0
+AHG.US,D,20250710,000000,1.6,1.8,1.5301,1.69,63791,0
+AHG.US,D,20250711,000000,1.5847,1.87,1.5847,1.72,37826,0
+AHG.US,D,20250714,000000,1.71,1.8434,1.5701,1.65,13241,0
+AHG.US,D,20250715,000000,1.695,1.7354,1.57,1.6171,10826,0
+AHG.US,D,20250716,000000,1.76,1.807797,1.75,1.751,11061,0
+AHG.US,D,20250717,000000,1.89,2.0499,1.77,1.78,122239,0
+AHG.US,D,20250718,000000,1.93,1.99,1.84,1.87,19337,0
+AHG.US,D,20250721,000000,1.93,2.05,1.93,2.025,26332,0
+AHG.US,D,20250722,000000,2.04,2.1,1.9223,1.99,15907,0
+AHG.US,D,20250723,000000,2.0502,2.0502,1.885,1.92,11995,0
+AHG.US,D,20250724,000000,2.01,2.0705,1.75,1.76,18828,0
+AHG.US,D,20250725,000000,1.9,2.0188,1.7432,2,41350,0
+AHG.US,D,20250728,000000,2.09,2.1,1.5446,1.8,251924,0
+AHG.US,D,20250729,000000,2.01,2.01,1.73,1.7536,71915,0
+AHG.US,D,20250730,000000,1.75,1.9881,1.56,1.66,52539,0
+AHG.US,D,20250731,000000,1.6637,1.88,1.61,1.699,31780,0
+AHG.US,D,20250801,000000,1.8,1.8881,1.59,1.71,30868,0
+AHG.US,D,20250804,000000,1.63,1.76,1.6214,1.71,4228,0
+AHG.US,D,20250805,000000,1.63,1.775,1.63,1.73,24074,0
+AHG.US,D,20250806,000000,1.74,1.8199,1.64,1.64,88680,0
+AHG.US,D,20250807,000000,1.66,1.8,1.65,1.74,12700,0
+AHG.US,D,20250808,000000,1.74,1.83,1.68,1.71,8483,0
+AHG.US,D,20250811,000000,1.7,1.8599,1.7,1.73,2362,0
+AHG.US,D,20250812,000000,1.77,1.86,1.75,1.86,10263,0
+AHG.US,D,20250813,000000,1.76,1.8639,1.76,1.77,15440,0
+AHG.US,D,20250814,000000,1.76,1.76,1.73,1.74,34128,0
+AHG.US,D,20250815,000000,1.81,1.81,1.73,1.8021,3424,0
+AHG.US,D,20250818,000000,1.8,1.84,1.745,1.76,9056,0
+AHG.US,D,20250819,000000,1.6301,1.84,1.63,1.74,4990,0
+AHG.US,D,20250820,000000,1.74,1.76,1.7302,1.76,3985,0
+AHG.US,D,20250821,000000,1.73,1.84,1.715,1.84,6253,0
+AHG.US,D,20250822,000000,1.7,1.79,1.6701,1.77,14924,0
+AHG.US,D,20250825,000000,1.79,1.79,1.68,1.77,15853,0
+AHG.US,D,20250826,000000,1.73,1.757,1.71,1.757,4725,0
+AHG.US,D,20250827,000000,1.68,1.74,1.65,1.74,10852,0
+AHG.US,D,20250828,000000,1.729,1.745,1.695,1.74,15376,0
+AHG.US,D,20250829,000000,1.7,1.71,1.7,1.71,3207,0
+AHG.US,D,20250902,000000,1.71,1.71,1.66,1.7,3524,0
+AHG.US,D,20250903,000000,1.74,1.74,1.6608,1.7,3993,0
+AHG.US,D,20250904,000000,1.67,1.67,1.62,1.63,5052,0
+AHG.US,D,20250905,000000,1.6,1.74,1.6,1.7299,5915,0
+AHG.US,D,20250908,000000,1.73,1.7732,1.636,1.7732,14656,0
+AHG.US,D,20250909,000000,1.66,1.95,1.66,1.87,4069,0
+AHG.US,D,20250910,000000,1.8,1.8601,1.6501,1.72,10099,0
+AHG.US,D,20250911,000000,1.68,1.87,1.68,1.83,7346,0
+AHG.US,D,20250912,000000,1.91,1.9528,1.82,1.9117,8984,0
+AHG.US,D,20250915,000000,1.82,1.93,1.82,1.9181,5631,0
+AHG.US,D,20250916,000000,1.79,1.94,1.79,1.9142,4607,0
+AHG.US,D,20250917,000000,1.8975,1.8975,1.79,1.79,2861,0
+AHG.US,D,20250918,000000,1.89,1.95,1.79,1.8758,12151,0
+AHG.US,D,20250919,000000,1.64,1.86,1.64,1.77,5935,0
+AHG.US,D,20250922,000000,1.74,1.7875,1.74,1.74,1686,0
+AHG.US,D,20250923,000000,1.68,1.8488,1.68,1.75,2781,0
+AHG.US,D,20250924,000000,1.7,1.85,1.6965,1.701,2300,0
+AHG.US,D,20250925,000000,1.76,1.76,1.69,1.71,7224,0
+AHG.US,D,20250926,000000,1.81,1.81,1.71,1.7446,1096,0
+AHG.US,D,20250929,000000,1.8,1.8,1.69,1.785,3253,0
+AHG.US,D,20250930,000000,1.6305,1.7899,1.6305,1.73,8925,0
+AHG.US,D,20251001,000000,1.64,1.72,1.6201,1.68,6202,0
+AHG.US,D,20251002,000000,1.64,1.72,1.6,1.6,239479,0
+AHG.US,D,20251003,000000,1.69,1.7,1.6,1.6,5835,0
+AHG.US,D,20251006,000000,1.55,1.715,1.55,1.57,17478,0
+AHG.US,D,20251007,000000,1.57,1.6786,1.57,1.63,8313,0
+AHG.US,D,20251008,000000,1.62,1.68,1.55,1.56,20040,0
+AHG.US,D,20251009,000000,1.74,1.75,1.56,1.7,23425,0
+AHG.US,D,20251010,000000,1.72,1.74,1.56,1.6,38633,0
+AHG.US,D,20251013,000000,1.5371,1.71,1.5371,1.71,119756,0
+AHG.US,D,20251014,000000,1.6881,1.7,1.6,1.66,12997,0
+AHG.US,D,20251015,000000,1.69,1.74,1.63,1.73,27695,0
+AHG.US,D,20251016,000000,1.69,1.72,1.65,1.66,2278,0
+AHG.US,D,20251017,000000,1.63,1.71,1.63,1.64,6067,0
+AHG.US,D,20251020,000000,1.6701,1.6701,1.66,1.66,1908,0
+AHG.US,D,20251021,000000,1.66,1.71,1.63,1.63,7867,0
+AHG.US,D,20251022,000000,1.67,1.67,1.54,1.54,14566,0
+AHG.US,D,20251023,000000,1.61,1.68,1.61,1.68,3544,0
+AHG.US,D,20251024,000000,1.695,1.7011,1.695,1.7011,955,0
+AHG.US,D,20251027,000000,1.69,1.691,1.64,1.64,2637,0
+AHG.US,D,20251028,000000,1.605,1.69,1.53,1.5876,12023,0
+AHG.US,D,20251029,000000,1.56,1.601,1.56,1.5876,9123,0
+AHG.US,D,20251030,000000,1.74,1.74,1.58,1.6717,14714,0
+AHG.US,D,20251031,000000,1.86,1.86,1.6201,1.6201,14093,0
+AHG.US,D,20251103,000000,1.65,1.77,1.6,1.6,30317,0
+AHG.US,D,20251104,000000,1.75,1.75,1.5911,1.5911,28018,0
+AHG.US,D,20251105,000000,1.82,1.82,1.6001,1.7,13657,0
+AHG.US,D,20251106,000000,1.69,1.7,1.69,1.69,1991,0
+AHG.US,D,20251107,000000,1.6482,1.6482,1.52,1.57,6939,0
+AHG.US,D,20251110,000000,1.57,1.58,1.54,1.57,13173,0
+AHG.US,D,20251111,000000,1.61,1.61,1.52,1.56,33140,0
+AHG.US,D,20251112,000000,1.51,1.51,1.51,1.51,673,0
+AHG.US,D,20251113,000000,1.4665,1.49,1.45,1.47,7869,0
+AHG.US,D,20251114,000000,1.42,1.42,1.41,1.41,3215,0
+AHG.US,D,20251117,000000,1.42,1.5533,1.37,1.37,2866,0
+AHG.US,D,20251118,000000,1.37,1.5667,1.33,1.5667,4851,0
+AHG.US,D,20251119,000000,1.57,1.57,1.53,1.53,1839,0
+AHG.US,D,20251120,000000,1.54,1.54,1.54,1.54,521,0
+AHG.US,D,20251121,000000,1.56,1.56,1.53,1.548,873,0
+AHG.US,D,20251124,000000,1.53,1.541,1.35,1.5061,8058,0
+AHG.US,D,20251125,000000,1.35,1.6,1.3427,1.51,11920,0
+AHG.US,D,20251126,000000,1.4118,1.52,1.4118,1.5,11399,0
+AHG.US,D,20251128,000000,1.57,1.57,1.26,1.49,11108,0
+AHG.US,D,20251201,000000,1.4423,1.48,1.4101,1.48,3311,0
+AHG.US,D,20251202,000000,1.44,1.44,1.44,1.44,224,0
+AHG.US,D,20251203,000000,1.38,1.49,1.38,1.39,3675,0
+AHG.US,D,20251204,000000,1.345,1.57,1.3,1.57,10104,0
+AHG.US,D,20251205,000000,1.34,1.4979,1.34,1.39,1896,0
+AHG.US,D,20251208,000000,1.35,1.35,1.34,1.35,2567,0
+AHG.US,D,20251209,000000,1.35,1.42,1.34,1.34,3722,0
+AHG.US,D,20251210,000000,1.405,1.405,1.405,1.405,993,0
+AHG.US,D,20251211,000000,1.31,1.3555,1.31,1.3555,738,0
+AHG.US,D,20251212,000000,1.31,1.48,1.31,1.35,2129,0
+AHG.US,D,20251215,000000,1.29,1.32,1.21,1.21,10068,0
+AHG.US,D,20251216,000000,1.23,1.23,1.22,1.23,565,0
+AHG.US,D,20251217,000000,1.22,1.39,1.22,1.22,20518,0
+AHG.US,D,20251218,000000,1.31,1.31,1.23,1.31,2905,0
+AHG.US,D,20251219,000000,1.31,1.335,1.29,1.29,4104,0
+AHG.US,D,20251222,000000,1.37,1.37,1.22,1.2575,25888,0
+AHG.US,D,20251223,000000,1.39,1.45,1.24,1.3544,56600,0
+AHG.US,D,20251224,000000,1.3,1.5,1.25,1.41,28370,0
+AHG.US,D,20251226,000000,1.36,1.5,1.24,1.3999,68068,0
+AHG.US,D,20251229,000000,1.33,1.43,1.33,1.43,13912,0
+AHG.US,D,20251230,000000,1.27,1.7,1.27,1.65,113395,0
+AHG.US,D,20251231,000000,1.61,1.66,1.48,1.64,32098,0
+AHG.US,D,20260102,000000,1.67,1.69,1.34,1.6,138311,0
+AHG.US,D,20260105,000000,1.6,1.65,1.49,1.49,17521,0
+AHG.US,D,20260106,000000,1.446,1.4738,1.35,1.35,4442,0
+AHG.US,D,20260107,000000,1.3674,1.425,1.36,1.38,41477,0
+AHG.US,D,20260108,000000,1.43,1.43,1.32,1.33,1991,0
+AHG.US,D,20260109,000000,1.43,1.43,1.337,1.38,731,0
+AHG.US,D,20260112,000000,1.364,1.61,1.36,1.54,29228,0
+AHG.US,D,20260113,000000,1.53,1.56,1.43,1.45,16707,0
+AHG.US,D,20260114,000000,1.49,1.54,1.4,1.415,31829,0
+AHG.US,D,20260115,000000,1.47,1.54,1.31,1.53,21859,0
+AHG.US,D,20260116,000000,1.53,1.5902,1.41,1.5902,9918,0
+AHG.US,D,20260120,000000,1.43,1.53,1.43,1.52,7620,0
+AHG.US,D,20260121,000000,1.57,1.62,1.43,1.57,24657,0
+AHG.US,D,20260122,000000,1.58,1.58,1.4636,1.525,5257,0
+AHG.US,D,20260123,000000,1.6,1.6,1.51,1.51,4312,0
+AHG.US,D,20260126,000000,1.51,1.51,1.41,1.41,1165,0
+AHG.US,D,20260127,000000,1.42,1.43,1.42,1.43,1889,0
+AHG.US,D,20260128,000000,1.4,1.53,1.4,1.42,4311,0
+AHG.US,D,20260129,000000,1.47,1.59,1.36,1.395,12376,0
+AHG.US,D,20260130,000000,1.41,1.42,1.4,1.42,4509,0
+AHG.US,D,20260202,000000,1.46,1.5,1.43,1.47,3115,0
+AHG.US,D,20260203,000000,1.53,1.6,1.36,1.46,8469,0
+AHG.US,D,20260204,000000,1.45,1.6,1.4,1.6,12185,0
+AHG.US,D,20260205,000000,1.57,1.57,1.4001,1.5,2261,0
+AHG.US,D,20260206,000000,1.46,1.535,1.37,1.49,9804,0
+AHG.US,D,20260209,000000,1.49,1.49,1.4,1.4799,6210,0
+AHG.US,D,20260210,000000,1.4707,1.4707,1.445,1.445,596,0
+AHG.US,D,20260211,000000,1.48,1.48,1.41,1.41,1637,0
+AHG.US,D,20260212,000000,1.4,1.45,1.3302,1.44,1809,0
+AHG.US,D,20260213,000000,1.3801,1.3801,1.3801,1.3801,404,0
+AHG.US,D,20260217,000000,1.25,1.45,1.25,1.31,1850,0
diff --git a/daily/us/nasdaq stocks/1/airj.us.txt b/daily/us/nasdaq stocks/1/airj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..352362f095bb1107abcf372791bb10f3dbe05530
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/airj.us.txt	
@@ -0,0 +1,829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRJ.US,D,20220207,000000,9.7865,9.84,9.7858,9.7944,24460,0
+AIRJ.US,D,20220208,000000,10.1706,10.4596,9.8,9.8,24263,0
+AIRJ.US,D,20220209,000000,9.7779,9.86,9.72,9.8,5581,0
+AIRJ.US,D,20220210,000000,9.8,10.295,9.8,9.8,2145,0
+AIRJ.US,D,20220211,000000,10.237,10.4687,9.82,9.83,2325,0
+AIRJ.US,D,20220214,000000,9.71,9.868,9.71,9.81,37257,0
+AIRJ.US,D,20220215,000000,9.7789,9.82,9.74,9.82,9425,0
+AIRJ.US,D,20220216,000000,9.82,9.88,9.73,9.88,3713,0
+AIRJ.US,D,20220222,000000,9.7,9.86,9.7,9.79,1569,0
+AIRJ.US,D,20220223,000000,9.78,9.78,9.745,9.78,5894,0
+AIRJ.US,D,20220224,000000,9.75,9.75,9.72,9.72,26923,0
+AIRJ.US,D,20220225,000000,9.78,9.8,9.75,9.75,43501,0
+AIRJ.US,D,20220228,000000,9.77,9.77,9.77,9.77,110,0
+AIRJ.US,D,20220301,000000,9.7578,9.7707,9.75,9.76,4999,0
+AIRJ.US,D,20220302,000000,9.76,9.76,9.76,9.76,505,0
+AIRJ.US,D,20220303,000000,9.7599,9.78,9.7528,9.7528,23904,0
+AIRJ.US,D,20220307,000000,9.76,9.76,9.75,9.75,24999,0
+AIRJ.US,D,20220308,000000,9.7729,9.7729,9.7626,9.7626,336,0
+AIRJ.US,D,20220309,000000,9.7898,9.7898,9.7898,9.7898,503,0
+AIRJ.US,D,20220315,000000,9.76,9.76,9.76,9.76,375490,0
+AIRJ.US,D,20220316,000000,9.75,9.75,9.75,9.75,40452,0
+AIRJ.US,D,20220317,000000,9.79,9.8,9.775,9.8,12802,0
+AIRJ.US,D,20220321,000000,9.8,9.8,9.8,9.8,201,0
+AIRJ.US,D,20220322,000000,9.8,9.8,9.785,9.8,51429,0
+AIRJ.US,D,20220323,000000,9.8,9.8,9.8,9.8,651,0
+AIRJ.US,D,20220328,000000,9.8,9.8,9.8,9.8,2527,0
+AIRJ.US,D,20220405,000000,9.78,9.79,9.78,9.79,61528,0
+AIRJ.US,D,20220406,000000,9.81,9.82,9.8,9.82,32569,0
+AIRJ.US,D,20220407,000000,9.79,9.79,9.79,9.79,101,0
+AIRJ.US,D,20220411,000000,9.81,9.81,9.81,9.81,105,0
+AIRJ.US,D,20220412,000000,9.81,9.81,9.81,9.81,301,0
+AIRJ.US,D,20220413,000000,9.9,9.9,9.85,9.86,216191,0
+AIRJ.US,D,20220414,000000,9.85,9.85,9.85,9.85,100,0
+AIRJ.US,D,20220418,000000,9.9,9.9,9.9,9.9,100,0
+AIRJ.US,D,20220422,000000,9.87,9.87,9.86,9.86,74807,0
+AIRJ.US,D,20220425,000000,9.86,9.86,9.855,9.86,25164,0
+AIRJ.US,D,20220426,000000,9.83,9.83,9.83,9.83,23300,0
+AIRJ.US,D,20220502,000000,9.85,9.85,9.85,9.85,1700,0
+AIRJ.US,D,20220504,000000,9.9,9.9,9.9,9.9,170,0
+AIRJ.US,D,20220509,000000,9.84,9.84,9.83,9.83,5502,0
+AIRJ.US,D,20220512,000000,9.8,9.8,9.8,9.8,150,0
+AIRJ.US,D,20220513,000000,9.8,9.8,9.79,9.79,123569,0
+AIRJ.US,D,20220516,000000,9.78,9.78,9.78,9.78,5001,0
+AIRJ.US,D,20220517,000000,9.78,9.78,9.78,9.78,638,0
+AIRJ.US,D,20220518,000000,9.795,9.8,9.795,9.8,2000,0
+AIRJ.US,D,20220519,000000,9.77,9.78,9.77,9.77,18770,0
+AIRJ.US,D,20220523,000000,9.77,9.77,9.77,9.77,400,0
+AIRJ.US,D,20220524,000000,9.77,9.8,9.77,9.77,28759,0
+AIRJ.US,D,20220602,000000,9.81,9.81,9.78,9.78,125546,0
+AIRJ.US,D,20220606,000000,10.3,10.3,9.79,9.79,127891,0
+AIRJ.US,D,20220607,000000,10.3,10.3,9.79,9.79,37615,0
+AIRJ.US,D,20220608,000000,9.99,10.3,9.8,9.8,956870,0
+AIRJ.US,D,20220609,000000,9.98,10.3,9.79,9.84,45491,0
+AIRJ.US,D,20220610,000000,9.8012,9.83,9.8,9.8,20712,0
+AIRJ.US,D,20220613,000000,9.81,9.81,9.81,9.81,423,0
+AIRJ.US,D,20220614,000000,9.86,9.86,9.86,9.86,325,0
+AIRJ.US,D,20220615,000000,9.87,9.87,9.82,9.82,316198,0
+AIRJ.US,D,20220616,000000,9.97,10.3,9.8,9.8,115239,0
+AIRJ.US,D,20220617,000000,9.8,9.85,9.79,9.85,515610,0
+AIRJ.US,D,20220621,000000,9.95,10.19,9.81,9.82,22777,0
+AIRJ.US,D,20220622,000000,9.8,9.81,9.8,9.81,18100,0
+AIRJ.US,D,20220623,000000,9.83,9.83,9.8,9.82,542701,0
+AIRJ.US,D,20220624,000000,9.81,9.81,9.81,9.81,59410,0
+AIRJ.US,D,20220627,000000,9.84,9.84,9.84,9.84,801,0
+AIRJ.US,D,20220628,000000,9.84,9.84,9.8,9.82,112504,0
+AIRJ.US,D,20220629,000000,9.93,10.23,9.81,9.84,6064,0
+AIRJ.US,D,20220630,000000,9.84,9.84,9.81,9.82,553708,0
+AIRJ.US,D,20220701,000000,9.84,9.84,9.84,9.84,4608,0
+AIRJ.US,D,20220705,000000,9.825,9.84,9.82,9.83,455224,0
+AIRJ.US,D,20220706,000000,9.86,9.86,9.85,9.85,5600,0
+AIRJ.US,D,20220707,000000,9.84,9.84,9.84,9.84,4718,0
+AIRJ.US,D,20220708,000000,9.84,9.84,9.81,9.82,16860,0
+AIRJ.US,D,20220711,000000,9.83,9.83,9.83,9.83,125,0
+AIRJ.US,D,20220713,000000,9.83,9.83,9.82,9.82,600,0
+AIRJ.US,D,20220720,000000,9.825,9.83,9.825,9.83,6821,0
+AIRJ.US,D,20220721,000000,9.85,9.85,9.85,9.85,152,0
+AIRJ.US,D,20220725,000000,9.84,9.84,9.84,9.84,33752,0
+AIRJ.US,D,20220726,000000,9.85,9.85,9.85,9.85,500,0
+AIRJ.US,D,20220727,000000,9.84,9.84,9.83,9.83,250,0
+AIRJ.US,D,20220728,000000,9.85,9.85,9.84,9.84,604665,0
+AIRJ.US,D,20220801,000000,9.85,9.85,9.845,9.845,506268,0
+AIRJ.US,D,20220802,000000,9.85,9.85,9.85,9.85,504,0
+AIRJ.US,D,20220803,000000,9.84,9.85,9.84,9.845,2738,0
+AIRJ.US,D,20220808,000000,9.88,9.9,9.88,9.9,2265,0
+AIRJ.US,D,20220809,000000,9.88,9.9,9.88,9.9,300,0
+AIRJ.US,D,20220810,000000,9.88,9.88,9.88,9.88,102,0
+AIRJ.US,D,20220812,000000,9.87,9.87,9.87,9.87,195,0
+AIRJ.US,D,20220818,000000,9.86,9.86,9.86,9.86,233,0
+AIRJ.US,D,20220823,000000,9.88,9.9,9.87,9.9,4293,0
+AIRJ.US,D,20220825,000000,9.86,9.87,9.84,9.865,666,0
+AIRJ.US,D,20220829,000000,9.85,9.86,9.82,9.84,20180,0
+AIRJ.US,D,20220906,000000,9.88,9.88,9.86,9.87,60888,0
+AIRJ.US,D,20220907,000000,9.86,9.86,9.86,9.86,50065,0
+AIRJ.US,D,20220912,000000,9.84,9.84,9.84,9.84,165,0
+AIRJ.US,D,20220914,000000,9.85,9.85,9.85,9.85,953,0
+AIRJ.US,D,20220915,000000,9.82,9.83,9.82,9.83,405,0
+AIRJ.US,D,20220922,000000,9.88,9.88,9.84,9.84,167895,0
+AIRJ.US,D,20220923,000000,9.82,9.89,9.82,9.88,340329,0
+AIRJ.US,D,20220926,000000,9.88,9.9,9.85,9.89,69848,0
+AIRJ.US,D,20220927,000000,9.89,9.9,9.89,9.895,50101,0
+AIRJ.US,D,20220928,000000,9.85,9.92,9.84,9.92,36909,0
+AIRJ.US,D,20220929,000000,9.91,9.92,9.86,9.92,860146,0
+AIRJ.US,D,20221003,000000,9.92,9.92,9.88,9.89,13756,0
+AIRJ.US,D,20221004,000000,9.95,9.95,9.95,9.95,177,0
+AIRJ.US,D,20221006,000000,9.915,9.92,9.915,9.92,10021,0
+AIRJ.US,D,20221010,000000,9.85,9.85,9.85,9.85,6002,0
+AIRJ.US,D,20221011,000000,9.87,9.87,9.86,9.86,4000,0
+AIRJ.US,D,20221014,000000,9.9,9.9,9.86,9.86,19800,0
+AIRJ.US,D,20221017,000000,9.94,9.94,9.94,9.94,150,0
+AIRJ.US,D,20221018,000000,9.9,9.9,9.86,9.86,14128,0
+AIRJ.US,D,20221020,000000,9.875,9.885,9.87,9.885,9300,0
+AIRJ.US,D,20221024,000000,9.875,9.89,9.87,9.88,379334,0
+AIRJ.US,D,20221025,000000,9.89,9.89,9.88,9.89,7950,0
+AIRJ.US,D,20221026,000000,9.91,9.955,9.9,9.955,79347,0
+AIRJ.US,D,20221027,000000,9.91,9.95,9.88,9.91,965428,0
+AIRJ.US,D,20221028,000000,9.92,9.95,9.91,9.92,80384,0
+AIRJ.US,D,20221101,000000,9.96,9.96,9.95,9.95,46689,0
+AIRJ.US,D,20221102,000000,9.92,9.92,9.92,9.92,110,0
+AIRJ.US,D,20221109,000000,9.95,9.965,9.94,9.94,2819943,0
+AIRJ.US,D,20221110,000000,9.96,9.98,9.94,9.98,367983,0
+AIRJ.US,D,20221111,000000,9.95,9.95,9.95,9.95,502,0
+AIRJ.US,D,20221116,000000,9.95,9.95,9.95,9.95,5142,0
+AIRJ.US,D,20221121,000000,9.95,9.95,9.95,9.95,202,0
+AIRJ.US,D,20221123,000000,9.955,9.96,9.955,9.96,5908,0
+AIRJ.US,D,20221128,000000,10.015,10.015,10,10,837,0
+AIRJ.US,D,20221130,000000,9.96,9.96,9.96,9.96,34800,0
+AIRJ.US,D,20221202,000000,9.98,9.98,9.975,9.975,2802,0
+AIRJ.US,D,20221206,000000,9.99,9.995,9.94,9.95,10710,0
+AIRJ.US,D,20221207,000000,9.97,9.99,9.968,9.985,15698,0
+AIRJ.US,D,20221208,000000,10,10.01,9.98,9.98,15000,0
+AIRJ.US,D,20221213,000000,9.98,10.02,9.98,10.02,11808,0
+AIRJ.US,D,20221215,000000,10.01,10.01,10.01,10.01,427017,0
+AIRJ.US,D,20221216,000000,10.015,10.015,10.015,10.015,358,0
+AIRJ.US,D,20221219,000000,10.02,10.02,10.01,10.02,30133,0
+AIRJ.US,D,20221220,000000,10.01,10.03,10.01,10.03,1200,0
+AIRJ.US,D,20221222,000000,10.1,10.1,10.01,10.01,1958,0
+AIRJ.US,D,20221223,000000,10.02,10.03,10.02,10.03,18353,0
+AIRJ.US,D,20221227,000000,10.04,10.05,10.035,10.05,12472,0
+AIRJ.US,D,20221230,000000,10.06,10.07,10.06,10.07,122974,0
+AIRJ.US,D,20230103,000000,10.07,10.07,10.07,10.07,401,0
+AIRJ.US,D,20230104,000000,10.07,10.08,10.07,10.07,306717,0
+AIRJ.US,D,20230105,000000,10.08,10.09,10.08,10.09,106528,0
+AIRJ.US,D,20230106,000000,10.1,10.13,10.1,10.12,4170516,0
+AIRJ.US,D,20230109,000000,10.1,10.14,10.1,10.125,771646,0
+AIRJ.US,D,20230110,000000,10.6,10.6,10.12,10.12,552617,0
+AIRJ.US,D,20230111,000000,10.12,10.12,10.12,10.12,1689,0
+AIRJ.US,D,20230112,000000,10.6,10.6,10.12,10.12,1920,0
+AIRJ.US,D,20230113,000000,10.12,10.12,10.12,10.12,1112,0
+AIRJ.US,D,20230117,000000,10.185,10.6,10.12,10.13,41420,0
+AIRJ.US,D,20230118,000000,10.6,10.6,10.11,10.14,12452,0
+AIRJ.US,D,20230119,000000,10.12,10.14,10.12,10.14,31652,0
+AIRJ.US,D,20230120,000000,10.38,10.38,10.13,10.135,5735,0
+AIRJ.US,D,20230123,000000,10.13,10.13,10.13,10.13,5448,0
+AIRJ.US,D,20230124,000000,10.13,10.14,10.13,10.14,25946,0
+AIRJ.US,D,20230125,000000,10.14,10.14,10.14,10.14,1632,0
+AIRJ.US,D,20230126,000000,10.13,10.13,10.13,10.13,591,0
+AIRJ.US,D,20230130,000000,10.15,10.165,10.15,10.15,1159,0
+AIRJ.US,D,20230131,000000,10.145,10.17,10.14,10.15,2039,0
+AIRJ.US,D,20230201,000000,10.155,10.16,10.155,10.16,11573,0
+AIRJ.US,D,20230202,000000,10.65,10.65,10.17,10.17,3102,0
+AIRJ.US,D,20230207,000000,10.15,10.15,10.15,10.15,1502,0
+AIRJ.US,D,20230208,000000,10.17,10.17,10.16,10.16,613,0
+AIRJ.US,D,20230209,000000,10.17,10.18,10.165,10.18,18581,0
+AIRJ.US,D,20230210,000000,10.175,10.18,10.17,10.175,5265,0
+AIRJ.US,D,20230213,000000,10.17,10.175,10.17,10.175,671,0
+AIRJ.US,D,20230214,000000,10.2,10.2,10.18,10.18,15242,0
+AIRJ.US,D,20230215,000000,10.19,10.19,10.18,10.18,9721,0
+AIRJ.US,D,20230216,000000,10.19,10.19,10.18,10.18,503736,0
+AIRJ.US,D,20230217,000000,10.2,10.2,10.18,10.19,108321,0
+AIRJ.US,D,20230221,000000,10.18,10.19,10.18,10.19,543,0
+AIRJ.US,D,20230222,000000,10.21,10.21,10.19,10.19,12966,0
+AIRJ.US,D,20230224,000000,10.195,10.195,10.195,10.195,411,0
+AIRJ.US,D,20230227,000000,10.65,10.65,10.19,10.19,2265,0
+AIRJ.US,D,20230228,000000,10.22,10.245,10.22,10.22,6012,0
+AIRJ.US,D,20230301,000000,10.22,10.22,10.22,10.22,5310,0
+AIRJ.US,D,20230302,000000,10.25,10.25,10.21,10.21,7267,0
+AIRJ.US,D,20230303,000000,10.23,10.23,10.23,10.23,5756,0
+AIRJ.US,D,20230306,000000,10.23,10.23,10.23,10.23,12972,0
+AIRJ.US,D,20230307,000000,10.23,10.23,10.23,10.23,5361,0
+AIRJ.US,D,20230308,000000,10.23,10.29,10.23,10.25,2278903,0
+AIRJ.US,D,20230309,000000,10.29,10.29,10.25,10.25,13902,0
+AIRJ.US,D,20230310,000000,10.25,10.25,10.24,10.25,292060,0
+AIRJ.US,D,20230313,000000,10.25,10.25,10.23,10.23,163266,0
+AIRJ.US,D,20230314,000000,10.23,10.23,10.23,10.23,1795,0
+AIRJ.US,D,20230315,000000,10.24,10.24,10.23,10.23,1510,0
+AIRJ.US,D,20230316,000000,10.25,10.25,10.23,10.23,719747,0
+AIRJ.US,D,20230320,000000,10.24,10.24,10.24,10.24,144195,0
+AIRJ.US,D,20230321,000000,10.24,10.25,10.24,10.24,330386,0
+AIRJ.US,D,20230323,000000,10.25,10.25,10.24,10.24,633,0
+AIRJ.US,D,20230324,000000,10.25,10.25,10.24,10.24,16713,0
+AIRJ.US,D,20230327,000000,10.25,10.26,10.245,10.25,183360,0
+AIRJ.US,D,20230328,000000,10.25,10.26,10.25,10.25,152191,0
+AIRJ.US,D,20230329,000000,10.25,10.26,10.25,10.25,15857,0
+AIRJ.US,D,20230330,000000,10.27,10.27,10.25,10.25,2397,0
+AIRJ.US,D,20230331,000000,10.25,10.25,10.25,10.25,1076,0
+AIRJ.US,D,20230403,000000,10.25,10.262,10.25,10.262,35671,0
+AIRJ.US,D,20230404,000000,10.27,10.27,10.26,10.26,2103,0
+AIRJ.US,D,20230405,000000,10.26,10.26,10.26,10.26,21302,0
+AIRJ.US,D,20230406,000000,10.27,10.275,10.26,10.275,777111,0
+AIRJ.US,D,20230411,000000,10.26,10.26,10.26,10.26,4032,0
+AIRJ.US,D,20230412,000000,10.34,10.34,10.27,10.27,12812,0
+AIRJ.US,D,20230413,000000,10.3,10.3,10.3,10.3,351,0
+AIRJ.US,D,20230414,000000,10.3,10.3,10.3,10.3,5750,0
+AIRJ.US,D,20230418,000000,10.28,10.28,10.28,10.28,53873,0
+AIRJ.US,D,20230419,000000,10.3,10.3,10.29,10.29,6744,0
+AIRJ.US,D,20230420,000000,10.295,10.295,10.295,10.295,605,0
+AIRJ.US,D,20230421,000000,10.29,10.29,10.29,10.29,130,0
+AIRJ.US,D,20230424,000000,10.29,10.33,10.29,10.29,166380,0
+AIRJ.US,D,20230425,000000,10.295,10.295,10.295,10.295,504,0
+AIRJ.US,D,20230426,000000,10.3,10.3,10.3,10.3,501,0
+AIRJ.US,D,20230427,000000,10.31,10.32,10.31,10.31,864600,0
+AIRJ.US,D,20230428,000000,10.32,10.33,10.31,10.31,2457766,0
+AIRJ.US,D,20230501,000000,10.31,10.32,10.31,10.31,382683,0
+AIRJ.US,D,20230502,000000,10.32,10.32,10.31,10.31,270130,0
+AIRJ.US,D,20230503,000000,10.32,10.32,10.32,10.32,333,0
+AIRJ.US,D,20230511,000000,10.326,10.326,10.326,10.326,518,0
+AIRJ.US,D,20230512,000000,10.33,10.33,10.33,10.33,101,0
+AIRJ.US,D,20230516,000000,10.3498,10.37,10.3483,10.36,1005617,0
+AIRJ.US,D,20230517,000000,10.36,10.37,10.35,10.35,540923,0
+AIRJ.US,D,20230518,000000,10.35,10.35,10.35,10.35,60300,0
+AIRJ.US,D,20230519,000000,10.35,10.35,10.35,10.35,6006,0
+AIRJ.US,D,20230522,000000,10.35,10.35,10.34,10.35,85600,0
+AIRJ.US,D,20230523,000000,10.35,10.355,10.35,10.35,717855,0
+AIRJ.US,D,20230524,000000,10.3599,10.3599,10.3501,10.3502,5012,0
+AIRJ.US,D,20230525,000000,10.35,10.35,10.35,10.35,60019,0
+AIRJ.US,D,20230526,000000,10.36,10.37,10.35,10.35,77999,0
+AIRJ.US,D,20230530,000000,10.355,10.36,10.355,10.36,25107,0
+AIRJ.US,D,20230601,000000,10.35,10.35,10.32,10.33,248574,0
+AIRJ.US,D,20230602,000000,10.35,10.35,10.35,10.35,48969,0
+AIRJ.US,D,20230605,000000,10.36,10.39,10.35,10.38,556880,0
+AIRJ.US,D,20230606,000000,10.3401,10.39,10.3401,10.375,3062963,0
+AIRJ.US,D,20230607,000000,10.38,10.41,10.37,10.41,113362,0
+AIRJ.US,D,20230608,000000,10.38,10.4,10.38,10.39,112602,0
+AIRJ.US,D,20230609,000000,10.39,10.41,10.38,10.4,381958,0
+AIRJ.US,D,20230612,000000,10.4,10.4,10.38,10.38,2404,0
+AIRJ.US,D,20230613,000000,10.39,10.39,10.39,10.39,2408,0
+AIRJ.US,D,20230615,000000,10.39,10.39,10.38,10.38,100151,0
+AIRJ.US,D,20230616,000000,10.38,10.81,10.37,10.81,144749,0
+AIRJ.US,D,20230620,000000,10.42,10.43,10.39,10.4,223418,0
+AIRJ.US,D,20230621,000000,10.42,11.24,10.39,10.39,59040,0
+AIRJ.US,D,20230622,000000,10.43,10.43,10.37,10.37,4319,0
+AIRJ.US,D,20230623,000000,10.39,10.44,10.38,10.41,9715,0
+AIRJ.US,D,20230626,000000,10.43,10.43,10.4,10.4,29913,0
+AIRJ.US,D,20230627,000000,10.43,10.43,10.43,10.43,108,0
+AIRJ.US,D,20230628,000000,10.4,10.4,10.4,10.4,183,0
+AIRJ.US,D,20230629,000000,10.42,10.47,10.39,10.4,1279,0
+AIRJ.US,D,20230630,000000,10.4,10.4,10.4,10.4,182,0
+AIRJ.US,D,20230705,000000,10.42,10.42,10.42,10.42,269,0
+AIRJ.US,D,20230706,000000,10.41,10.4415,10.41,10.41,150253,0
+AIRJ.US,D,20230707,000000,10.435,10.46,10.42,10.44,254769,0
+AIRJ.US,D,20230711,000000,10.43,10.43,10.42,10.42,62713,0
+AIRJ.US,D,20230713,000000,10.44,10.44,10.43,10.435,1503,0
+AIRJ.US,D,20230717,000000,10.43,10.43,10.43,10.43,121,0
+AIRJ.US,D,20230718,000000,10.43,10.43,10.43,10.43,110,0
+AIRJ.US,D,20230719,000000,10.43,10.43,10.43,10.43,104,0
+AIRJ.US,D,20230720,000000,10.43,10.43,10.43,10.43,102,0
+AIRJ.US,D,20230721,000000,10.42,10.45,10.42,10.43,9645,0
+AIRJ.US,D,20230725,000000,10.43,10.445,10.43,10.445,678,0
+AIRJ.US,D,20230726,000000,10.45,10.45,10.45,10.45,445,0
+AIRJ.US,D,20230731,000000,10.455,10.47,10.455,10.47,1101,0
+AIRJ.US,D,20230803,000000,10.46,10.47,10.46,10.47,3176,0
+AIRJ.US,D,20230807,000000,10.46,10.46,10.45,10.45,736,0
+AIRJ.US,D,20230810,000000,10.47,10.47,10.4689,10.47,52486,0
+AIRJ.US,D,20230811,000000,10.48,10.48,10.48,10.48,1003,0
+AIRJ.US,D,20230818,000000,10.565,10.565,10.49,10.49,316,0
+AIRJ.US,D,20230821,000000,10.5,10.5,10.5,10.5,372,0
+AIRJ.US,D,20230822,000000,10.48,10.48,10.48,10.48,564,0
+AIRJ.US,D,20230823,000000,10.49,10.55,10.49,10.55,80035,0
+AIRJ.US,D,20230828,000000,10.55,10.58,10.55,10.58,6349,0
+AIRJ.US,D,20230830,000000,10.56,10.57,10.56,10.57,131604,0
+AIRJ.US,D,20230831,000000,10.57,10.57,10.57,10.57,5122,0
+AIRJ.US,D,20230908,000000,10.5999,10.5999,10.5999,10.5999,140,0
+AIRJ.US,D,20230912,000000,10.59,10.59,10.59,10.59,150,0
+AIRJ.US,D,20230913,000000,10.59,10.59,10.59,10.59,5550,0
+AIRJ.US,D,20230914,000000,10.6,10.6,10.6,10.6,351,0
+AIRJ.US,D,20231012,000000,10.65,10.65,10.6496,10.6496,1002,0
+AIRJ.US,D,20231013,000000,10.6301,10.6301,10.6301,10.6301,305,0
+AIRJ.US,D,20231016,000000,10.65,10.65,10.65,10.65,6271,0
+AIRJ.US,D,20231018,000000,10.66,10.67,10.66,10.67,373844,0
+AIRJ.US,D,20231023,000000,10.68,10.68,10.68,10.68,530150,0
+AIRJ.US,D,20231024,000000,10.6964,10.6964,10.6964,10.6964,183,0
+AIRJ.US,D,20231026,000000,10.7,10.7,10.68,10.68,5708,0
+AIRJ.US,D,20231031,000000,10.67,10.67,10.67,10.67,200000,0
+AIRJ.US,D,20231101,000000,10.67,10.67,10.67,10.67,10234,0
+AIRJ.US,D,20231103,000000,10.67,10.67,10.67,10.67,100004,0
+AIRJ.US,D,20231106,000000,10.67,10.67,10.67,10.67,39926,0
+AIRJ.US,D,20231107,000000,10.665,10.665,10.66,10.66,5173,0
+AIRJ.US,D,20231108,000000,10.66,10.66,10.66,10.66,7634,0
+AIRJ.US,D,20231113,000000,10.67,10.67,10.67,10.67,110,0
+AIRJ.US,D,20231116,000000,10.7,10.7,10.68,10.68,135210,0
+AIRJ.US,D,20231120,000000,10.68,10.69,10.68,10.68,15604,0
+AIRJ.US,D,20231121,000000,10.69,10.73,10.68,10.68,11620,0
+AIRJ.US,D,20231128,000000,10.73,10.73,10.7,10.7,2000,0
+AIRJ.US,D,20231204,000000,10.73,10.73,10.73,10.73,155,0
+AIRJ.US,D,20231211,000000,10.74,10.74,10.74,10.74,214,0
+AIRJ.US,D,20231213,000000,10.75,10.75,10.75,10.75,359,0
+AIRJ.US,D,20231214,000000,10.7,10.7,10.7,10.7,28102,0
+AIRJ.US,D,20231218,000000,10.7,10.7,10.7,10.7,215,0
+AIRJ.US,D,20231219,000000,10.7,10.7,10.69,10.69,704,0
+AIRJ.US,D,20231221,000000,10.71,10.72,10.705,10.72,56054,0
+AIRJ.US,D,20231227,000000,10.72,10.72,10.72,10.72,5000,0
+AIRJ.US,D,20231228,000000,10.74,10.74,10.74,10.74,164052,0
+AIRJ.US,D,20240104,000000,10.78,10.78,10.75,10.75,244,0
+AIRJ.US,D,20240108,000000,10.76,10.76,10.76,10.76,1659,0
+AIRJ.US,D,20240109,000000,10.76,10.78,10.76,10.77,249137,0
+AIRJ.US,D,20240110,000000,10.77,10.81,10.77,10.79,331750,0
+AIRJ.US,D,20240112,000000,10.8,10.8152,10.7908,10.81,749788,0
+AIRJ.US,D,20240116,000000,10.83,10.84,10.82,10.82,45286,0
+AIRJ.US,D,20240117,000000,10.83,10.9582,10.82,10.82,15551,0
+AIRJ.US,D,20240118,000000,10.84,10.84,10.81,10.81,177400,0
+AIRJ.US,D,20240119,000000,10.82,10.82,10.81,10.81,507220,0
+AIRJ.US,D,20240123,000000,10.76,10.76,10.75,10.75,4219,0
+AIRJ.US,D,20240125,000000,10.79,10.79,10.79,10.79,2373,0
+AIRJ.US,D,20240126,000000,10.76,10.76,10.76,10.76,1525,0
+AIRJ.US,D,20240129,000000,10.7504,10.79,10.7504,10.77,40136,0
+AIRJ.US,D,20240130,000000,10.8,10.8,10.8,10.8,224,0
+AIRJ.US,D,20240131,000000,10.9,10.9,10.9,10.9,392,0
+AIRJ.US,D,20240201,000000,10.87,10.9,10.87,10.9,222,0
+AIRJ.US,D,20240202,000000,10.81,10.81,10.81,10.81,150128,0
+AIRJ.US,D,20240205,000000,10.81,10.81,10.81,10.81,150108,0
+AIRJ.US,D,20240206,000000,10.85,10.85,10.84,10.84,839,0
+AIRJ.US,D,20240207,000000,10.875,10.875,10.875,10.875,177,0
+AIRJ.US,D,20240208,000000,10.87,10.87,10.78,10.84,805,0
+AIRJ.US,D,20240209,000000,10.81,10.81,10.81,10.81,146,0
+AIRJ.US,D,20240212,000000,10.84,10.84,10.75,10.83,2482,0
+AIRJ.US,D,20240213,000000,10.83,10.83,10.829,10.83,55289,0
+AIRJ.US,D,20240214,000000,10.83,10.83,10.829,10.83,10087,0
+AIRJ.US,D,20240215,000000,10.8199,10.8199,10.8199,10.8199,397,0
+AIRJ.US,D,20240216,000000,10.82,10.82,10.81,10.82,151690,0
+AIRJ.US,D,20240221,000000,10.8,10.82,10.8,10.82,147832,0
+AIRJ.US,D,20240223,000000,10.81,10.82,10.81,10.82,188144,0
+AIRJ.US,D,20240226,000000,10.81,10.82,10.81,10.82,265730,0
+AIRJ.US,D,20240227,000000,10.82,10.83,10.82,10.83,158916,0
+AIRJ.US,D,20240228,000000,10.83,10.83,10.825,10.825,155102,0
+AIRJ.US,D,20240229,000000,10.825,10.83,10.825,10.825,709120,0
+AIRJ.US,D,20240301,000000,10.82,10.83,10.76,10.77,230550,0
+AIRJ.US,D,20240304,000000,10.81,10.81,10.77,10.78,17499,0
+AIRJ.US,D,20240305,000000,10.58,10.8094,9.02,10.43,19917,0
+AIRJ.US,D,20240306,000000,10.83,10.93,9.65,10.73,12892,0
+AIRJ.US,D,20240307,000000,9.75,10.88,9.75,10.3,16347,0
+AIRJ.US,D,20240308,000000,10.25,10.7,9.9,10.4,13191,0
+AIRJ.US,D,20240311,000000,11.48,49.11,10.7,29.27,799405,0
+AIRJ.US,D,20240312,000000,27.92,27.92,19.12,21,93996,0
+AIRJ.US,D,20240313,000000,20.93,20.93,17.5,18.38,17915,0
+AIRJ.US,D,20240314,000000,19.16,20.79,16.2,19.4,19013,0
+AIRJ.US,D,20240315,000000,16.65,17,10.84,12,30000,0
+AIRJ.US,D,20240318,000000,12.4,13.35,8.4,11.06,62324,0
+AIRJ.US,D,20240319,000000,10.6,12,9.65,11.41,25861,0
+AIRJ.US,D,20240320,000000,11.545,11.935,11.25,11.48,35515,0
+AIRJ.US,D,20240321,000000,11.02,11.725,11.02,11.5,5267,0
+AIRJ.US,D,20240322,000000,11.62,11.8591,8.55,10.9999,57841,0
+AIRJ.US,D,20240325,000000,10.29,11.49,10.0835,11.05,26125,0
+AIRJ.US,D,20240326,000000,10.5,11.2,9.7501,10.94,30677,0
+AIRJ.US,D,20240327,000000,10.1,11.24,10.1,10.71,15023,0
+AIRJ.US,D,20240328,000000,10.96,11.3803,10.61,11.29,23075,0
+AIRJ.US,D,20240401,000000,11.49,11.49,10.5,11,9845,0
+AIRJ.US,D,20240402,000000,11,11.25,10.5,10.98,17093,0
+AIRJ.US,D,20240403,000000,11,11.535,10.56,10.85,40587,0
+AIRJ.US,D,20240404,000000,11.05,11.34,10.59,11.09,7976,0
+AIRJ.US,D,20240405,000000,10.85,11.09,10.5706,10.99,5430,0
+AIRJ.US,D,20240408,000000,10.7,11,10.65,11,6587,0
+AIRJ.US,D,20240409,000000,10.98,11.2,10.65,10.65,6366,0
+AIRJ.US,D,20240410,000000,10.78,11,10.55,11,15817,0
+AIRJ.US,D,20240411,000000,10.57,11,10.57,10.995,10310,0
+AIRJ.US,D,20240412,000000,11.49,11.825,10.5,10.5,130936,0
+AIRJ.US,D,20240415,000000,10.5,11.15,10.3,10.49,14461,0
+AIRJ.US,D,20240416,000000,10.4,10.8,10.0541,10.4,8327,0
+AIRJ.US,D,20240417,000000,11.7,11.7,9.94,9.94,8066,0
+AIRJ.US,D,20240418,000000,10.34,10.72,9.9,10.5,60626,0
+AIRJ.US,D,20240419,000000,10.575,10.58,10.1,10.125,15275,0
+AIRJ.US,D,20240422,000000,10.3,10.99,10.0616,10.44,18285,0
+AIRJ.US,D,20240423,000000,10.5,10.5,10.13,10.5,25549,0
+AIRJ.US,D,20240424,000000,10.71,10.895,9.95,10.55,72092,0
+AIRJ.US,D,20240425,000000,10.27,12.53,10.27,12.1,77310,0
+AIRJ.US,D,20240426,000000,11.79,11.79,10.02,10.49,23884,0
+AIRJ.US,D,20240429,000000,11.285,11.63,10.2,10.485,25903,0
+AIRJ.US,D,20240430,000000,10.72,11.5,10.218,11.03,48585,0
+AIRJ.US,D,20240501,000000,10.4,11.55,10.4,11.55,37930,0
+AIRJ.US,D,20240502,000000,12.28,12.28,10.95,11.8,33883,0
+AIRJ.US,D,20240503,000000,11.25,11.99,11.25,11.45,31999,0
+AIRJ.US,D,20240506,000000,11.575,12.1,11.3001,11.7,32290,0
+AIRJ.US,D,20240507,000000,11.7,12.1,11.6,12.1,15005,0
+AIRJ.US,D,20240508,000000,12.23,12.3,11.35,12.15,20668,0
+AIRJ.US,D,20240509,000000,11.925,13.25,11.88,12.85,43827,0
+AIRJ.US,D,20240510,000000,12.85,14.37,11.925,12.94,36285,0
+AIRJ.US,D,20240513,000000,12.94,12.97,12.06,12.43,16439,0
+AIRJ.US,D,20240514,000000,12.32,12.8,12.05,12.42,71674,0
+AIRJ.US,D,20240515,000000,12.42,12.57,12.17,12.5,27829,0
+AIRJ.US,D,20240516,000000,12.65,12.75,12.35,12.68,12831,0
+AIRJ.US,D,20240517,000000,13.095,13.4,12.75,13.29,42269,0
+AIRJ.US,D,20240520,000000,13.07,13.3,12.55,13.05,42339,0
+AIRJ.US,D,20240521,000000,13.015,14.57,12.75,13.77,72038,0
+AIRJ.US,D,20240522,000000,14,14.56,13.5,13.5,18788,0
+AIRJ.US,D,20240523,000000,13.94,13.94,13,13.8,28672,0
+AIRJ.US,D,20240524,000000,13.91,14.57,13.4001,14.14,53542,0
+AIRJ.US,D,20240528,000000,14.14,21.78,14.14,19.89,369658,0
+AIRJ.US,D,20240529,000000,20,20,15.4501,16.98,206483,0
+AIRJ.US,D,20240530,000000,15.66,15.99,14.8,15.66,141411,0
+AIRJ.US,D,20240531,000000,15.32,15.915,12.71,13.39,176338,0
+AIRJ.US,D,20240603,000000,14.28,14.28,11.51,13.34,167574,0
+AIRJ.US,D,20240604,000000,12.99,14.86,12.83,13.8,134146,0
+AIRJ.US,D,20240605,000000,13.3,13.8,10.57,11.87,172061,0
+AIRJ.US,D,20240606,000000,11.8,11.8,9.04,10.23,304395,0
+AIRJ.US,D,20240607,000000,9.74,12.99,9.74,10.89,201859,0
+AIRJ.US,D,20240610,000000,10.74,10.9,9.47,10.08,301415,0
+AIRJ.US,D,20240611,000000,10.05,10.05,8.54,8.79,188490,0
+AIRJ.US,D,20240612,000000,9.01,10.08,9.0001,9.5,48301,0
+AIRJ.US,D,20240613,000000,9.38,11.2699,9.38,10.78,64849,0
+AIRJ.US,D,20240614,000000,10.8,11.51,9.987,10.13,45144,0
+AIRJ.US,D,20240617,000000,10.22,10.99,9.73,10.65,33341,0
+AIRJ.US,D,20240618,000000,10.45,11.4,10.03,10.1,33261,0
+AIRJ.US,D,20240620,000000,10.09,10.9,9.51,9.51,37099,0
+AIRJ.US,D,20240621,000000,9.51,10.9,9.15,10.81,937098,0
+AIRJ.US,D,20240624,000000,10.49,11.6,10.49,11.37,91735,0
+AIRJ.US,D,20240625,000000,11.3,11.9845,11.3,11.6,91344,0
+AIRJ.US,D,20240626,000000,11.57,11.8,11.0064,11.6,88830,0
+AIRJ.US,D,20240627,000000,11.38,13.5,11.35,11.83,65717,0
+AIRJ.US,D,20240628,000000,11.73,12.5,10.12,10.31,207159,0
+AIRJ.US,D,20240701,000000,10.25,10.8,9.97,10.53,64816,0
+AIRJ.US,D,20240702,000000,10.44,10.5,9.53,9.96,92572,0
+AIRJ.US,D,20240703,000000,9.82,10.3499,9.82,10.3,83535,0
+AIRJ.US,D,20240705,000000,10.35,10.85,9.835,10.4,65277,0
+AIRJ.US,D,20240708,000000,10.33,11.555,10.16,11.25,50745,0
+AIRJ.US,D,20240709,000000,11.03,11.19,10.1798,10.78,62118,0
+AIRJ.US,D,20240710,000000,10.52,10.79,10.41,10.79,18689,0
+AIRJ.US,D,20240711,000000,10.7,11.38,10.44,11.3,26539,0
+AIRJ.US,D,20240712,000000,10.85,11.39,10.69,11.28,30280,0
+AIRJ.US,D,20240715,000000,11.28,11.75,10.9001,11.38,60059,0
+AIRJ.US,D,20240716,000000,11.55,11.55,11,11.14,39011,0
+AIRJ.US,D,20240717,000000,11.16,11.2,10.655,10.96,18582,0
+AIRJ.US,D,20240718,000000,11.04,11.15,10.01,10.49,71131,0
+AIRJ.US,D,20240719,000000,10.4,10.82,10.01,10.82,30912,0
+AIRJ.US,D,20240722,000000,10.79,11.05,10.42,10.84,33339,0
+AIRJ.US,D,20240723,000000,10.74,11.07,10.11,10.35,49366,0
+AIRJ.US,D,20240724,000000,10.35,10.38,9.75,9.99,28114,0
+AIRJ.US,D,20240725,000000,10.02,10.27,9.88,9.97,21737,0
+AIRJ.US,D,20240726,000000,10.13,10.67,9.62,10.09,25055,0
+AIRJ.US,D,20240729,000000,10.16,10.23,9.35,9.68,23532,0
+AIRJ.US,D,20240730,000000,9.51,10.19,9.3829,9.48,18135,0
+AIRJ.US,D,20240731,000000,9.48,10.05,9.48,9.7,25761,0
+AIRJ.US,D,20240801,000000,9.6,10.12,9.05,9.2,26266,0
+AIRJ.US,D,20240802,000000,9.09,9.52,8.6,9.425,20418,0
+AIRJ.US,D,20240805,000000,9.48,9.52,8.82,9.08,14136,0
+AIRJ.US,D,20240806,000000,9.08,9.45,8.79,9.12,40705,0
+AIRJ.US,D,20240807,000000,9.4,9.655,8.92,9.05,47450,0
+AIRJ.US,D,20240808,000000,9.02,9.34,8.78,9.1,20138,0
+AIRJ.US,D,20240809,000000,9.9,9.9,8.88,8.91,7397,0
+AIRJ.US,D,20240812,000000,9.75,9.75,9.1,9.11,25155,0
+AIRJ.US,D,20240813,000000,9.17,9.17,8.85,8.86,9810,0
+AIRJ.US,D,20240814,000000,9.03,9.27,9,9.25,7294,0
+AIRJ.US,D,20240815,000000,9.145,9.53,8.72,8.72,29863,0
+AIRJ.US,D,20240816,000000,9.5599,9.5599,8.71,8.76,23763,0
+AIRJ.US,D,20240819,000000,8.97,9.11,7.82,7.87,41147,0
+AIRJ.US,D,20240820,000000,8.02,8.02,7.2501,7.37,65415,0
+AIRJ.US,D,20240821,000000,7.85,8.35,6.83,6.83,52508,0
+AIRJ.US,D,20240822,000000,6.9,7.16,6.15,6.31,48923,0
+AIRJ.US,D,20240823,000000,6.5,6.76,6.05,6.34,106663,0
+AIRJ.US,D,20240826,000000,6.8,6.8999,5.87,5.9,46033,0
+AIRJ.US,D,20240827,000000,5.92,6,5.2701,5.59,46943,0
+AIRJ.US,D,20240828,000000,5.57,6.03,5.13,5.17,25621,0
+AIRJ.US,D,20240829,000000,5.01,5.745,5.01,5.28,57889,0
+AIRJ.US,D,20240830,000000,5.18,5.66,5.1,5.58,27174,0
+AIRJ.US,D,20240903,000000,5.63,6.3,5.63,5.75,47703,0
+AIRJ.US,D,20240904,000000,6.15,6.76,5.61,6.22,38289,0
+AIRJ.US,D,20240905,000000,6.15,6.8399,5.5,5.84,93671,0
+AIRJ.US,D,20240906,000000,5.83,6.1,5.65,5.65,23045,0
+AIRJ.US,D,20240909,000000,5.8,5.8,5,5.11,55422,0
+AIRJ.US,D,20240910,000000,5.35,6.23,5.35,5.87,13258,0
+AIRJ.US,D,20240911,000000,5.76,6.46,5.5,6.26,33520,0
+AIRJ.US,D,20240912,000000,6.15,7,6.15,6.76,21148,0
+AIRJ.US,D,20240913,000000,6.3964,9.4,5.6179,5.91,150780,0
+AIRJ.US,D,20240916,000000,6.43,7.88,6.142,7.22,112482,0
+AIRJ.US,D,20240917,000000,7.19,9,6.87,6.94,120093,0
+AIRJ.US,D,20240918,000000,6.9,7.18,5.8192,5.94,68104,0
+AIRJ.US,D,20240919,000000,6.18,6.18,4.94,5.7,174804,0
+AIRJ.US,D,20240920,000000,5.85,6.18,5.69,5.87,105190,0
+AIRJ.US,D,20240923,000000,5.93,6.2,5.76,6.1,42814,0
+AIRJ.US,D,20240924,000000,6.25,6.25,5.93,5.98,25362,0
+AIRJ.US,D,20240925,000000,6,6.12,5.76,5.93,15631,0
+AIRJ.US,D,20240926,000000,5.955,6.1,5.83,5.98,102731,0
+AIRJ.US,D,20240927,000000,6.09,6.09,5.82,5.95,27614,0
+AIRJ.US,D,20240930,000000,6.06,6.06,5.5121,5.8,79736,0
+AIRJ.US,D,20241001,000000,5.8,5.834166,5.69,5.76,36052,0
+AIRJ.US,D,20241002,000000,5.84,5.84,5.7,5.78,33096,0
+AIRJ.US,D,20241003,000000,5.64,5.86,5.41,5.6,76574,0
+AIRJ.US,D,20241004,000000,5.56,6.1,5.5,5.62,17861,0
+AIRJ.US,D,20241007,000000,5.58,5.93,5.02,5.81,27481,0
+AIRJ.US,D,20241008,000000,5.35,6.05,5.35,5.96,18075,0
+AIRJ.US,D,20241009,000000,6.13,6.13,5.7,5.75,32995,0
+AIRJ.US,D,20241010,000000,5.72,5.89,5.62,5.89,19370,0
+AIRJ.US,D,20241011,000000,6.09,6.09,5.55,5.76,14436,0
+AIRJ.US,D,20241014,000000,5.87,5.88,5.625,5.81,15968,0
+AIRJ.US,D,20241015,000000,5.66,5.76,5.4742,5.76,8807,0
+AIRJ.US,D,20241016,000000,5.8,5.8999,5.78,5.82,14181,0
+AIRJ.US,D,20241017,000000,5.8,5.97,5.76,5.95,48365,0
+AIRJ.US,D,20241018,000000,5.96,6.1225,5.8433,6,40300,0
+AIRJ.US,D,20241021,000000,6.05,6.05,5.95,6,13375,0
+AIRJ.US,D,20241022,000000,6.14,6.2,6.0236,6.2,32837,0
+AIRJ.US,D,20241023,000000,6.19,6.19,5.87,6.05,22760,0
+AIRJ.US,D,20241024,000000,6.22,6.25,5.98,6.25,26812,0
+AIRJ.US,D,20241025,000000,6.4,6.97,6.07,6.7,49483,0
+AIRJ.US,D,20241028,000000,6.88,6.9,6.36,6.71,67580,0
+AIRJ.US,D,20241029,000000,6.73,6.73,6.32,6.69,11313,0
+AIRJ.US,D,20241030,000000,6.73,6.73,6.23,6.64,16003,0
+AIRJ.US,D,20241031,000000,6.46,6.46,5.34,5.48,60939,0
+AIRJ.US,D,20241101,000000,5.49,6.0281,5.49,5.84,46771,0
+AIRJ.US,D,20241104,000000,5.8553,5.91,5.7,5.71,11156,0
+AIRJ.US,D,20241105,000000,5.7826,6.03,5.61,5.72,20234,0
+AIRJ.US,D,20241106,000000,5.87,5.9778,5.565,5.85,30118,0
+AIRJ.US,D,20241107,000000,5.9,6.31,5.64,5.73,50340,0
+AIRJ.US,D,20241108,000000,5.81,6.4,5.735,6.12,19941,0
+AIRJ.US,D,20241111,000000,6.3,6.3,5.6101,6.25,25138,0
+AIRJ.US,D,20241112,000000,6.25,6.5,6.23,6.5,9532,0
+AIRJ.US,D,20241113,000000,6.62,6.7,6.45,6.66,20793,0
+AIRJ.US,D,20241114,000000,7,7.1,6.53,6.99,46959,0
+AIRJ.US,D,20241115,000000,7,7.87,6.785,7.38,64861,0
+AIRJ.US,D,20241118,000000,7.6,7.75,6.96,7.33,26554,0
+AIRJ.US,D,20241119,000000,7.42,7.63,7.2557,7.53,14751,0
+AIRJ.US,D,20241120,000000,7.53,7.59,7.29,7.58,11762,0
+AIRJ.US,D,20241121,000000,7.65,7.99,7.28,7.94,31363,0
+AIRJ.US,D,20241122,000000,7.87,8.09,7.5,7.56,26436,0
+AIRJ.US,D,20241125,000000,7.73,8.75,7.73,8,99280,0
+AIRJ.US,D,20241126,000000,8,8.65,7.77,8.21,35659,0
+AIRJ.US,D,20241127,000000,8.3768,8.52,7.89,7.92,31354,0
+AIRJ.US,D,20241129,000000,8.31,8.54,7.61,7.63,41557,0
+AIRJ.US,D,20241202,000000,7.63,8.09,6.83,7.68,100407,0
+AIRJ.US,D,20241203,000000,8.04,8.4,7.76,8.16,60414,0
+AIRJ.US,D,20241204,000000,8.45,8.46,8.14,8.21,24397,0
+AIRJ.US,D,20241205,000000,8.26,8.55,7.77,8.28,57248,0
+AIRJ.US,D,20241206,000000,8.42,8.49,8.3,8.35,19910,0
+AIRJ.US,D,20241209,000000,8.51,9,8.42,8.58,121762,0
+AIRJ.US,D,20241210,000000,8.68,9,8.53,8.81,72198,0
+AIRJ.US,D,20241211,000000,8.86,9.11,8.525,8.82,84606,0
+AIRJ.US,D,20241212,000000,8.76,9.11,8.52,8.82,71570,0
+AIRJ.US,D,20241213,000000,8.93,10.45,8.75,9.56,209691,0
+AIRJ.US,D,20241216,000000,9.45,11.4,9.3802,11.32,461888,0
+AIRJ.US,D,20241217,000000,11.48,11.6,9.6,10.19,456304,0
+AIRJ.US,D,20241218,000000,10.06,10.48,9.01,9.69,346758,0
+AIRJ.US,D,20241219,000000,9.55,9.9,8.85,9.43,292071,0
+AIRJ.US,D,20241220,000000,9.45,10.39,8.72,9.5,603282,0
+AIRJ.US,D,20241223,000000,9.29,10.01,9,9.3,79748,0
+AIRJ.US,D,20241224,000000,9.05,9.99,9.05,9.52,69137,0
+AIRJ.US,D,20241226,000000,9.52,9.54,8.03,8.7,112254,0
+AIRJ.US,D,20241227,000000,8.65,9.95,8.56,9.93,165186,0
+AIRJ.US,D,20241230,000000,9.95,9.95,8,8.44,158581,0
+AIRJ.US,D,20241231,000000,8.53,8.6,7.51,7.965,99955,0
+AIRJ.US,D,20250102,000000,7.95,8.63,7.74,7.98,126111,0
+AIRJ.US,D,20250103,000000,8.19,8.75,8.015,8.43,77556,0
+AIRJ.US,D,20250106,000000,8.97,9.43,8.5988,8.84,100921,0
+AIRJ.US,D,20250107,000000,8.75,8.915,8.13,8.86,84459,0
+AIRJ.US,D,20250108,000000,8.83,8.83,7.99,8.46,85631,0
+AIRJ.US,D,20250110,000000,8.25,8.31,7.62,7.82,75393,0
+AIRJ.US,D,20250113,000000,7.57,8.27,7.35,7.87,57999,0
+AIRJ.US,D,20250114,000000,7.8,8.5,7.8,7.96,77725,0
+AIRJ.US,D,20250115,000000,8.24,8.53,8.075,8.38,27936,0
+AIRJ.US,D,20250116,000000,8.27,8.8,8.145,8.75,50157,0
+AIRJ.US,D,20250117,000000,8.9999,9.25,8.825,9.04,53592,0
+AIRJ.US,D,20250121,000000,9.31,9.31,8.15,8.48,65825,0
+AIRJ.US,D,20250122,000000,8.52,9.2,8.23,8.77,179105,0
+AIRJ.US,D,20250123,000000,8.85,8.85,7.845,8.16,79969,0
+AIRJ.US,D,20250124,000000,8.16,8.3,7.95,8.08,36730,0
+AIRJ.US,D,20250127,000000,8,8.0012,7.23,7.6,73686,0
+AIRJ.US,D,20250128,000000,7.84,7.84,7.2166,7.7,55258,0
+AIRJ.US,D,20250129,000000,7.46,7.97,7.46,7.77,42042,0
+AIRJ.US,D,20250130,000000,8,8.3,7.675,8.1,36852,0
+AIRJ.US,D,20250131,000000,8.09,8.475,7.88,8.18,49947,0
+AIRJ.US,D,20250203,000000,8.18,8.51,7.855,8.16,23119,0
+AIRJ.US,D,20250204,000000,8.31,8.51,7.69,8.42,56790,0
+AIRJ.US,D,20250205,000000,8.48,8.8799,8.1501,8.25,31370,0
+AIRJ.US,D,20250206,000000,8.09,8.625,8.075,8.49,55136,0
+AIRJ.US,D,20250207,000000,8.61,8.61,8.32,8.47,36450,0
+AIRJ.US,D,20250210,000000,8.2637,9.15,8.2225,8.83,49331,0
+AIRJ.US,D,20250211,000000,8.86,9.06,8.22,8.29,22158,0
+AIRJ.US,D,20250212,000000,8.3,8.3869,7.88,8.18,31235,0
+AIRJ.US,D,20250213,000000,8.14,8.46,8.13,8.32,24447,0
+AIRJ.US,D,20250214,000000,8.16,8.3499,7.91,7.96,39698,0
+AIRJ.US,D,20250218,000000,7.94,8.15,7.838,7.87,39664,0
+AIRJ.US,D,20250219,000000,7.85,8.41,7.7,8.04,51255,0
+AIRJ.US,D,20250220,000000,7.91,8.21,7.815,8.12,26494,0
+AIRJ.US,D,20250221,000000,8,8.2,7.9,7.97,25377,0
+AIRJ.US,D,20250224,000000,8.19,8.37,7.7001,7.98,26869,0
+AIRJ.US,D,20250225,000000,7.75,7.91,7.26,7.32,58799,0
+AIRJ.US,D,20250226,000000,7.32,7.84,7.27,7.37,44108,0
+AIRJ.US,D,20250227,000000,7.37,7.94,7.37,7.7,18015,0
+AIRJ.US,D,20250228,000000,7.67,8.45,7.67,8.01,33937,0
+AIRJ.US,D,20250303,000000,7.84,8.2116,7.555,7.68,24169,0
+AIRJ.US,D,20250304,000000,7.795,7.98,7.4,7.85,57552,0
+AIRJ.US,D,20250305,000000,7.71,7.86,7.595,7.73,19336,0
+AIRJ.US,D,20250306,000000,7.63,7.87,7.395,7.74,43577,0
+AIRJ.US,D,20250307,000000,7.58,7.76,7.38,7.59,41775,0
+AIRJ.US,D,20250310,000000,7.46,7.71,6.9,7.46,84226,0
+AIRJ.US,D,20250311,000000,7.37,7.47,7.14,7.3,25855,0
+AIRJ.US,D,20250312,000000,7.22,7.65,7.22,7.5,29317,0
+AIRJ.US,D,20250313,000000,7.35,7.89,7.35,7.89,23116,0
+AIRJ.US,D,20250314,000000,7.88,8.1,7.64,7.76,27125,0
+AIRJ.US,D,20250317,000000,7.68,8.2822,7.51,8.07,29056,0
+AIRJ.US,D,20250318,000000,8.06,8.3,7.55,7.55,52875,0
+AIRJ.US,D,20250319,000000,7.77,7.91,7.47,7.86,54340,0
+AIRJ.US,D,20250320,000000,7.59,7.93,7.49,7.64,42319,0
+AIRJ.US,D,20250321,000000,7.5,7.9,7.1,7.56,54683,0
+AIRJ.US,D,20250324,000000,7.46,7.74,7.15,7.17,75942,0
+AIRJ.US,D,20250325,000000,7.25,7.69,6.86,7.22,74701,0
+AIRJ.US,D,20250326,000000,7.04,7.22,5.2066,5.29,469025,0
+AIRJ.US,D,20250327,000000,5.45,5.505,4.746,5.01,223177,0
+AIRJ.US,D,20250328,000000,4.99,5.49,4.82,4.87,56238,0
+AIRJ.US,D,20250331,000000,4.87,4.87,4.39,4.61,132437,0
+AIRJ.US,D,20250401,000000,4.6,5.22,4.25,4.97,183685,0
+AIRJ.US,D,20250402,000000,5,5.49,5,5.17,74190,0
+AIRJ.US,D,20250403,000000,5.01,5.195,4.66,4.98,56737,0
+AIRJ.US,D,20250404,000000,4.87,4.95,4.51,4.8,64703,0
+AIRJ.US,D,20250407,000000,4.58,5.44,4.55,4.95,137804,0
+AIRJ.US,D,20250408,000000,5.17,5.17,4.65,4.85,38137,0
+AIRJ.US,D,20250409,000000,4.85,5.4075,4.71,5.19,61275,0
+AIRJ.US,D,20250410,000000,5.18,5.26,4.985,5.14,32450,0
+AIRJ.US,D,20250411,000000,5.13,5.21,4.83,4.95,64303,0
+AIRJ.US,D,20250414,000000,5.06,5.2336,4.75,5.14,43233,0
+AIRJ.US,D,20250415,000000,5.16,5.27,4.835,4.97,66644,0
+AIRJ.US,D,20250416,000000,4.96,5.07,4.79,4.93,46536,0
+AIRJ.US,D,20250417,000000,5,5.18,4.77,4.99,34538,0
+AIRJ.US,D,20250421,000000,4.93,5.05,4.82,4.92,27030,0
+AIRJ.US,D,20250422,000000,4.99,5.26,4.88,5.11,37852,0
+AIRJ.US,D,20250423,000000,5.26,5.35,4.89,4.98,84024,0
+AIRJ.US,D,20250424,000000,5.025,5.2183,4.64,5,123877,0
+AIRJ.US,D,20250425,000000,4.91,5.01,4.46,4.63,147163,0
+AIRJ.US,D,20250428,000000,4.7,5.03,4.55,4.99,91209,0
+AIRJ.US,D,20250429,000000,4.99,5.08,4.8119,5.07,67414,0
+AIRJ.US,D,20250430,000000,4.95,5.045,4.68,5,51658,0
+AIRJ.US,D,20250501,000000,5.04,5.23,4.89,5.23,71816,0
+AIRJ.US,D,20250502,000000,5.2,5.28,5.07,5.2,73023,0
+AIRJ.US,D,20250505,000000,5.15,5.2999,4.6,4.6,125668,0
+AIRJ.US,D,20250506,000000,4.55,4.6,4.24,4.5,114938,0
+AIRJ.US,D,20250507,000000,4.52,4.7,4.2645,4.69,46744,0
+AIRJ.US,D,20250508,000000,4.71,4.89,4.5727,4.65,79925,0
+AIRJ.US,D,20250509,000000,4.6,4.84,4.4,4.74,37507,0
+AIRJ.US,D,20250512,000000,4.92,4.9899,4.38,4.38,123427,0
+AIRJ.US,D,20250513,000000,4.65,4.9699,4.3,4.55,486547,0
+AIRJ.US,D,20250514,000000,4.56,4.69,4.37,4.53,174285,0
+AIRJ.US,D,20250515,000000,4.51,4.9,4.37,4.5,139750,0
+AIRJ.US,D,20250516,000000,4.51,4.6,4.395,4.42,98696,0
+AIRJ.US,D,20250519,000000,4.36,4.54,4.345,4.5,58486,0
+AIRJ.US,D,20250520,000000,4.47,4.5499,4.29,4.36,49056,0
+AIRJ.US,D,20250521,000000,4.33,4.33,3.9217,3.98,119713,0
+AIRJ.US,D,20250522,000000,4,4.26,4,4.17,143472,0
+AIRJ.US,D,20250523,000000,4.15,4.22,3.9001,4.14,109319,0
+AIRJ.US,D,20250527,000000,4.14,4.315,4.03,4.1,66753,0
+AIRJ.US,D,20250528,000000,4.11,4.23,3.965,4.14,149307,0
+AIRJ.US,D,20250529,000000,4.17,4.2262,3.86,3.95,82544,0
+AIRJ.US,D,20250530,000000,3.95,3.95,3.74,3.84,49820,0
+AIRJ.US,D,20250602,000000,3.81,4.1,3.81,4.08,78324,0
+AIRJ.US,D,20250603,000000,4.14,4.15,4,4.09,94190,0
+AIRJ.US,D,20250604,000000,4.09,4.215,3.995,4.05,61366,0
+AIRJ.US,D,20250605,000000,4.08,4.16,3.9,4.05,55898,0
+AIRJ.US,D,20250606,000000,4.06,4.26,4.04,4.24,62367,0
+AIRJ.US,D,20250609,000000,4.25,4.516,4.03,4.43,229142,0
+AIRJ.US,D,20250610,000000,4.36,4.54,4.25,4.26,140272,0
+AIRJ.US,D,20250611,000000,4.26,4.54,4.26,4.44,121904,0
+AIRJ.US,D,20250612,000000,4.405,4.55,4.35,4.48,126587,0
+AIRJ.US,D,20250613,000000,4.435,4.435,4.11,4.2,97023,0
+AIRJ.US,D,20250616,000000,4.28,4.505,4.21,4.31,63605,0
+AIRJ.US,D,20250617,000000,4.35,4.52,4.3,4.37,214284,0
+AIRJ.US,D,20250618,000000,4.4221,4.51,4.2,4.35,83189,0
+AIRJ.US,D,20250620,000000,4.35,4.44,4.1899,4.25,194954,0
+AIRJ.US,D,20250623,000000,4.26,4.55,4.17,4.33,191409,0
+AIRJ.US,D,20250624,000000,4.45,4.939,4.45,4.56,247800,0
+AIRJ.US,D,20250625,000000,4.6,4.73,4.39,4.65,92149,0
+AIRJ.US,D,20250626,000000,4.805,5,4.61,4.75,223804,0
+AIRJ.US,D,20250627,000000,4.7,4.85,4.43,4.56,2719211,0
+AIRJ.US,D,20250630,000000,4.61,4.78,4.44,4.63,291977,0
+AIRJ.US,D,20250701,000000,4.66,4.89,4.501,4.78,200514,0
+AIRJ.US,D,20250702,000000,4.825,5.3,4.725,5.18,323436,0
+AIRJ.US,D,20250703,000000,5.22,5.63,5.1,5.48,265247,0
+AIRJ.US,D,20250707,000000,5.48,5.49,5.06,5.12,147201,0
+AIRJ.US,D,20250708,000000,5.11,5.235,4.8,4.8,183960,0
+AIRJ.US,D,20250709,000000,4.86,4.88,4.6025,4.79,81855,0
+AIRJ.US,D,20250710,000000,4.8,5.22,4.62,4.65,128608,0
+AIRJ.US,D,20250711,000000,4.61,4.7799,4.555,4.68,111833,0
+AIRJ.US,D,20250714,000000,4.57,4.905,4.57,4.81,115771,0
+AIRJ.US,D,20250715,000000,4.81,4.86,4.39,4.4,85656,0
+AIRJ.US,D,20250716,000000,4.38,4.5,4.3001,4.39,108726,0
+AIRJ.US,D,20250717,000000,4.34,4.67,4.34,4.66,127453,0
+AIRJ.US,D,20250718,000000,4.71,4.74,4.605,4.62,90772,0
+AIRJ.US,D,20250721,000000,4.61,4.725,4.36,4.39,105566,0
+AIRJ.US,D,20250722,000000,4.39,4.815,4.38,4.7,207915,0
+AIRJ.US,D,20250723,000000,4.71,4.99,4.58,4.62,131586,0
+AIRJ.US,D,20250724,000000,4.65,4.75,4.57,4.63,105204,0
+AIRJ.US,D,20250725,000000,4.69,4.9899,4.52,4.59,64992,0
+AIRJ.US,D,20250728,000000,4.6,4.65,4.36,4.37,65787,0
+AIRJ.US,D,20250729,000000,4.43,4.43,4.15,4.16,104532,0
+AIRJ.US,D,20250730,000000,4.15,4.27,3.98,4.01,76486,0
+AIRJ.US,D,20250731,000000,4,4.22,3.98,4.12,71571,0
+AIRJ.US,D,20250801,000000,4.02,4.1784,3.93,3.98,95903,0
+AIRJ.US,D,20250804,000000,4.06,4.27,4.01,4.19,73101,0
+AIRJ.US,D,20250805,000000,4.17,4.2899,4.02,4.11,76262,0
+AIRJ.US,D,20250806,000000,4.1,4.29,4.04,4.23,68938,0
+AIRJ.US,D,20250807,000000,4.29,4.516,4.29,4.51,78925,0
+AIRJ.US,D,20250808,000000,4.56,4.75,4.38,4.48,38397,0
+AIRJ.US,D,20250811,000000,4.55,4.77,4.41,4.72,98875,0
+AIRJ.US,D,20250812,000000,4.78,4.95,4.5,4.66,91002,0
+AIRJ.US,D,20250813,000000,4.68,4.82,4.61,4.76,80659,0
+AIRJ.US,D,20250814,000000,4.78,5.3871,4.77,5.02,316529,0
+AIRJ.US,D,20250815,000000,5.07,5.25,4.9,4.96,108954,0
+AIRJ.US,D,20250818,000000,4.99,5,4.68,4.76,75193,0
+AIRJ.US,D,20250819,000000,4.74,4.74,4.45,4.7,58667,0
+AIRJ.US,D,20250820,000000,4.68,4.8,4.52,4.72,49304,0
+AIRJ.US,D,20250821,000000,4.7,4.81,4.4889,4.72,59090,0
+AIRJ.US,D,20250822,000000,4.73,4.905,4.655,4.77,147912,0
+AIRJ.US,D,20250825,000000,4.79,4.89,4.77,4.78,65827,0
+AIRJ.US,D,20250826,000000,4.86,5.06,4.745,4.76,161315,0
+AIRJ.US,D,20250827,000000,4.75,5.005,4.72,4.87,102259,0
+AIRJ.US,D,20250828,000000,4.92,4.94,4.73,4.76,46015,0
+AIRJ.US,D,20250829,000000,4.75,4.83,4.535,4.6,59392,0
+AIRJ.US,D,20250902,000000,4.61,4.9182,4.5,4.55,55387,0
+AIRJ.US,D,20250903,000000,4.58,4.85,4.58,4.59,72787,0
+AIRJ.US,D,20250904,000000,4.6,4.7613,4.52,4.6,42616,0
+AIRJ.US,D,20250905,000000,4.64,4.74,4.45,4.52,56152,0
+AIRJ.US,D,20250908,000000,4.6,4.86,4.545,4.74,136058,0
+AIRJ.US,D,20250909,000000,4.75,4.81,4.565,4.68,74491,0
+AIRJ.US,D,20250910,000000,4.65,4.81,4.63,4.67,96367,0
+AIRJ.US,D,20250911,000000,4.66,4.9913,4.645,4.81,194567,0
+AIRJ.US,D,20250912,000000,4.8,4.8,4.6,4.65,139222,0
+AIRJ.US,D,20250915,000000,4.66,5.1004,4.65,5.08,136851,0
+AIRJ.US,D,20250916,000000,5.185,5.185,4.82,4.85,132304,0
+AIRJ.US,D,20250917,000000,4.84,5.0608,4.82,4.93,151026,0
+AIRJ.US,D,20250918,000000,4.95,5.175,4.76,4.84,184216,0
+AIRJ.US,D,20250919,000000,4.83,4.9,4.67,4.74,519243,0
+AIRJ.US,D,20250922,000000,4.72,4.93,4.665,4.85,126804,0
+AIRJ.US,D,20250923,000000,4.89,5.1,4.89,5,104961,0
+AIRJ.US,D,20250924,000000,5.02,5.1,4.92,5.08,62046,0
+AIRJ.US,D,20250925,000000,5.1,5.58,4.9358,5.26,1098611,0
+AIRJ.US,D,20250926,000000,5.38,5.43,5.13,5.19,322633,0
+AIRJ.US,D,20250929,000000,5.22,5.34,4.81,4.82,228216,0
+AIRJ.US,D,20250930,000000,4.87,4.95,4.65,4.69,175739,0
+AIRJ.US,D,20251001,000000,4.68,4.95,4.68,4.94,137485,0
+AIRJ.US,D,20251002,000000,4.91,5.1558,4.7817,4.92,95546,0
+AIRJ.US,D,20251003,000000,4.84,5.15,4.83,4.91,231309,0
+AIRJ.US,D,20251006,000000,4.98,5.6,4.9412,5.42,381672,0
+AIRJ.US,D,20251007,000000,5.7,5.78,5.26,5.38,502714,0
+AIRJ.US,D,20251008,000000,5.39,5.51,5.15,5.41,216835,0
+AIRJ.US,D,20251009,000000,5.55,5.55,5.137,5.25,136418,0
+AIRJ.US,D,20251010,000000,5.27,5.42,4.86,4.87,183383,0
+AIRJ.US,D,20251013,000000,4.95,5.48,4.925,5.36,272972,0
+AIRJ.US,D,20251014,000000,5.25,5.59,5.19,5.48,188959,0
+AIRJ.US,D,20251015,000000,5.52,6.65,5.5,6.59,1043761,0
+AIRJ.US,D,20251016,000000,6.74,6.75,5.47,5.5,581193,0
+AIRJ.US,D,20251017,000000,5.4,5.53,5.17,5.29,203582,0
+AIRJ.US,D,20251020,000000,5.49,5.69,5.27,5.55,261343,0
+AIRJ.US,D,20251021,000000,5.48,5.505,5.03,5.09,301386,0
+AIRJ.US,D,20251022,000000,5.07,5.19,4.88,5.19,231662,0
+AIRJ.US,D,20251023,000000,5.19,5.44,5.19,5.28,91020,0
+AIRJ.US,D,20251024,000000,5.32,5.41,5.2491,5.35,132045,0
+AIRJ.US,D,20251027,000000,5.37,5.415,5.16,5.25,90452,0
+AIRJ.US,D,20251028,000000,5.25,5.35,5.18,5.32,91213,0
+AIRJ.US,D,20251029,000000,5.32,5.4437,5.12,5.16,133609,0
+AIRJ.US,D,20251030,000000,5.03,5.1882,5.01,5.05,83782,0
+AIRJ.US,D,20251031,000000,5.1,5.2699,5.0106,5.16,84845,0
+AIRJ.US,D,20251103,000000,5.21,5.27,4.95,5.21,155964,0
+AIRJ.US,D,20251104,000000,5.14,5.185,4.95,4.96,110958,0
+AIRJ.US,D,20251105,000000,5,5.085,4.75,4.97,144101,0
+AIRJ.US,D,20251106,000000,4.96,4.96,4.75,4.77,103089,0
+AIRJ.US,D,20251107,000000,4.75,4.95,4.53,4.8,173527,0
+AIRJ.US,D,20251110,000000,4.87,4.9,4.71,4.79,69093,0
+AIRJ.US,D,20251111,000000,4.76,4.83,4.61,4.72,81451,0
+AIRJ.US,D,20251112,000000,4.75,4.8827,4.62,4.62,78815,0
+AIRJ.US,D,20251113,000000,4.6,4.6,4.22,4.25,188870,0
+AIRJ.US,D,20251114,000000,4.18,4.48,4.15,4.36,234847,0
+AIRJ.US,D,20251117,000000,4.41,4.4682,4.05,4.08,198834,0
+AIRJ.US,D,20251118,000000,4.08,4.2,4,4.05,127312,0
+AIRJ.US,D,20251119,000000,4.03,4.1,3.925,3.99,105110,0
+AIRJ.US,D,20251120,000000,4.06,4.08,3.62,3.69,507978,0
+AIRJ.US,D,20251121,000000,3.68,3.7459,3.5,3.55,359613,0
+AIRJ.US,D,20251124,000000,3.71,3.71,3.26,3.31,941142,0
+AIRJ.US,D,20251125,000000,3.31,3.32,2.96,3.12,751295,0
+AIRJ.US,D,20251126,000000,3.11,3.37,2.98,3.22,673750,0
+AIRJ.US,D,20251128,000000,3.48,3.48,2.98,3.26,313982,0
+AIRJ.US,D,20251201,000000,3.28,3.29,2.85,2.89,643837,0
+AIRJ.US,D,20251202,000000,2.92,2.92,2.61,2.78,408361,0
+AIRJ.US,D,20251203,000000,2.83,3.17,2.8,3.16,290385,0
+AIRJ.US,D,20251204,000000,3.17,3.175,2.8701,2.95,322292,0
+AIRJ.US,D,20251205,000000,2.98,3.15,2.79,2.8,234515,0
+AIRJ.US,D,20251208,000000,2.81,2.8702,2.72,2.78,227394,0
+AIRJ.US,D,20251209,000000,2.76,2.98,2.735,2.83,332464,0
+AIRJ.US,D,20251210,000000,2.84,3.1056,2.81,2.94,575745,0
+AIRJ.US,D,20251211,000000,3.29,3.56,3.29,3.4,1137909,0
+AIRJ.US,D,20251212,000000,3.46,3.62,3.33,3.37,568361,0
+AIRJ.US,D,20251215,000000,3.58,3.69,3.28,3.47,387190,0
+AIRJ.US,D,20251216,000000,3.46,3.57,3.4,3.55,230489,0
+AIRJ.US,D,20251217,000000,3.58,3.6399,3.4,3.45,136687,0
+AIRJ.US,D,20251218,000000,3.42,3.55,3.3,3.39,177221,0
+AIRJ.US,D,20251219,000000,3.4,3.431,3.27,3.35,319962,0
+AIRJ.US,D,20251222,000000,3.4,4.1,3.38,3.96,441702,0
+AIRJ.US,D,20251223,000000,3.94,4.0999,3.64,3.84,881661,0
+AIRJ.US,D,20251224,000000,3.8,4.1899,3.8,3.86,396272,0
+AIRJ.US,D,20251226,000000,3.87,3.965,3.75,3.84,405472,0
+AIRJ.US,D,20251229,000000,3.81,4.51,3.75,4.35,984574,0
+AIRJ.US,D,20251230,000000,4.38,4.8399,4.13,4.18,1905685,0
+AIRJ.US,D,20251231,000000,4.45,4.515,3.925,3.94,943945,0
+AIRJ.US,D,20260102,000000,3.96,4.23,3.95,4.19,461783,0
+AIRJ.US,D,20260105,000000,4.19,4.42,4.1,4.13,503206,0
+AIRJ.US,D,20260106,000000,4.2,4.3317,4.04,4.26,519422,0
+AIRJ.US,D,20260107,000000,4.24,4.27,4,4.01,316573,0
+AIRJ.US,D,20260108,000000,4.02,4.28,4.02,4.12,268123,0
+AIRJ.US,D,20260109,000000,4.13,4.39,4.08,4.2,306825,0
+AIRJ.US,D,20260112,000000,4.21,4.275,3.95,4.17,351977,0
+AIRJ.US,D,20260113,000000,4.2,4.29,3.92,3.97,333766,0
+AIRJ.US,D,20260114,000000,3.4,3.5,3.31,3.43,2029614,0
+AIRJ.US,D,20260115,000000,3.43,3.548,3.28,3.51,1251200,0
+AIRJ.US,D,20260116,000000,3.5,3.5786,3.33,3.37,709916,0
+AIRJ.US,D,20260120,000000,3.51,3.6699,3.31,3.31,1054713,0
+AIRJ.US,D,20260121,000000,3.4,3.635,3.33,3.6,989043,0
+AIRJ.US,D,20260122,000000,3.65,3.8836,3.65,3.67,677051,0
+AIRJ.US,D,20260123,000000,3.71,3.79,3.6,3.71,802953,0
+AIRJ.US,D,20260126,000000,3.8,3.84,3.41,3.45,562058,0
+AIRJ.US,D,20260127,000000,3.45,3.45,3.225,3.4,1244396,0
+AIRJ.US,D,20260128,000000,3.42,3.485,3.23,3.3,594729,0
+AIRJ.US,D,20260129,000000,3.4,3.41,3.16,3.25,434491,0
+AIRJ.US,D,20260130,000000,3.25,3.2899,3.13,3.22,594840,0
+AIRJ.US,D,20260202,000000,3.2,3.34,3.15,3.25,484131,0
+AIRJ.US,D,20260203,000000,3.27,3.34,3.04,3.19,336552,0
+AIRJ.US,D,20260204,000000,3.21,3.22,3.06,3.21,424751,0
+AIRJ.US,D,20260205,000000,3.16,3.18,2.865,2.885,751691,0
+AIRJ.US,D,20260206,000000,2.94,3.24,2.9,3.23,587913,0
+AIRJ.US,D,20260209,000000,3.19,3.235,3.0556,3.18,239189,0
+AIRJ.US,D,20260210,000000,3.19,3.33,3.14,3.32,567265,0
+AIRJ.US,D,20260211,000000,3.35,3.35,3.07,3.09,442756,0
+AIRJ.US,D,20260212,000000,3.1,3.138,2.94,3.04,369707,0
+AIRJ.US,D,20260213,000000,3.04,3.2621,2.995,3.22,420239,0
+AIRJ.US,D,20260217,000000,3.2,3.2899,3.12,3.27,202808,0
+AIRJ.US,D,20260218,000000,3.21,3.35,3.21,3.25,300121,0
diff --git a/daily/us/nasdaq stocks/1/aisp.us.txt b/daily/us/nasdaq stocks/1/aisp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f073990eb1e449d4a1ca15909617438d7720a048
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aisp.us.txt	
@@ -0,0 +1,976 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AISP.US,D,20210511,000000,9.9965,10,9.8,9.9965,6047,0
+AISP.US,D,20210512,000000,9.8,9.82,9.755,9.755,12716,0
+AISP.US,D,20210513,000000,9.76,9.7701,9.75,9.7701,14530,0
+AISP.US,D,20210514,000000,9.79,9.79,9.75,9.75,18090,0
+AISP.US,D,20210517,000000,9.63,9.63,9.63,9.63,297,0
+AISP.US,D,20210518,000000,9.75,9.75,9.75,9.75,254,0
+AISP.US,D,20210519,000000,9.75,9.75,9.75,9.75,196,0
+AISP.US,D,20210520,000000,9.75,9.75,9.6001,9.675,1885,0
+AISP.US,D,20210526,000000,10.0025,10.11,9.79,9.96,10938,0
+AISP.US,D,20210601,000000,9.8,9.8,9.63,9.63,543,0
+AISP.US,D,20210603,000000,9.635,9.73,9.62,9.63,8811,0
+AISP.US,D,20210604,000000,9.63,9.63,9.63,9.63,1583,0
+AISP.US,D,20210607,000000,9.64,9.64,9.64,9.64,1283,0
+AISP.US,D,20210608,000000,9.7,9.7,9.625,9.64,37254,0
+AISP.US,D,20210609,000000,9.69,9.69,9.63,9.64,6814,0
+AISP.US,D,20210610,000000,9.65,9.68,9.62,9.64,134426,0
+AISP.US,D,20210611,000000,9.6,9.66,9.6,9.63,34434,0
+AISP.US,D,20210614,000000,9.65,9.65,9.61,9.63,256778,0
+AISP.US,D,20210615,000000,9.65,9.6602,9.65,9.66,104373,0
+AISP.US,D,20210616,000000,9.675,9.68,9.65,9.68,4847,0
+AISP.US,D,20210617,000000,9.68,9.68,9.68,9.68,1653,0
+AISP.US,D,20210618,000000,9.65,9.68,9.65,9.68,1581,0
+AISP.US,D,20210621,000000,9.68,9.68,9.63,9.67,35177,0
+AISP.US,D,20210622,000000,9.67,9.69,9.66,9.69,3111,0
+AISP.US,D,20210623,000000,9.68,9.69,9.65,9.69,16749,0
+AISP.US,D,20210624,000000,9.69,9.69,9.64,9.65,3699,0
+AISP.US,D,20210625,000000,9.66,9.72,9.66,9.72,4693,0
+AISP.US,D,20210628,000000,9.67,9.67,9.63,9.65,13975,0
+AISP.US,D,20210629,000000,9.64,9.68,9.62,9.66,276740,0
+AISP.US,D,20210630,000000,9.65,9.65,9.65,9.65,2110,0
+AISP.US,D,20210706,000000,9.65,9.66,9.65,9.66,43218,0
+AISP.US,D,20210707,000000,9.64,9.66,9.63,9.64,49566,0
+AISP.US,D,20210708,000000,9.6546,9.66,9.64,9.66,4584,0
+AISP.US,D,20210709,000000,9.7,9.7,9.7,9.7,5985,0
+AISP.US,D,20210712,000000,9.65,9.72,9.63,9.72,6233,0
+AISP.US,D,20210713,000000,9.7008,9.754,9.6613,9.6924,1242,0
+AISP.US,D,20210714,000000,9.745,9.755,9.66,9.66,2944,0
+AISP.US,D,20210715,000000,9.68,9.68,9.68,9.68,438,0
+AISP.US,D,20210716,000000,9.68,9.68,9.68,9.68,113,0
+AISP.US,D,20210719,000000,9.66,9.66,9.66,9.66,565,0
+AISP.US,D,20210720,000000,9.65,9.65,9.62,9.62,3320,0
+AISP.US,D,20210721,000000,9.625,9.63,9.62,9.63,4174,0
+AISP.US,D,20210723,000000,9.64,9.79,9.6375,9.79,2784,0
+AISP.US,D,20210726,000000,9.65,9.66,9.6391,9.64,7962,0
+AISP.US,D,20210727,000000,9.64,9.64,9.64,9.64,2512,0
+AISP.US,D,20210729,000000,9.64,9.64,9.63,9.63,19115,0
+AISP.US,D,20210730,000000,9.66,9.66,9.63,9.63,8083,0
+AISP.US,D,20210802,000000,9.645,9.68,9.645,9.68,28989,0
+AISP.US,D,20210803,000000,9.68,9.68,9.63,9.63,18113,0
+AISP.US,D,20210804,000000,9.655,9.66,9.63,9.66,238756,0
+AISP.US,D,20210805,000000,9.63,9.67,9.63,9.67,4731,0
+AISP.US,D,20210809,000000,9.65,9.65,9.65,9.65,434,0
+AISP.US,D,20210811,000000,9.67,9.67,9.67,9.67,170,0
+AISP.US,D,20210812,000000,9.64,9.695,9.64,9.695,1387696,0
+AISP.US,D,20210813,000000,9.665,9.68,9.665,9.68,313,0
+AISP.US,D,20210816,000000,9.64,9.7,9.64,9.68,7127,0
+AISP.US,D,20210817,000000,9.63,9.65,9.63,9.65,6586,0
+AISP.US,D,20210820,000000,9.65,9.65,9.63,9.64,125566,0
+AISP.US,D,20210823,000000,9.62,9.63,9.62,9.63,1398,0
+AISP.US,D,20210826,000000,9.64,9.64,9.64,9.64,176,0
+AISP.US,D,20210827,000000,9.63,9.63,9.63,9.63,103,0
+AISP.US,D,20210903,000000,9.63,9.67,9.63,9.67,438,0
+AISP.US,D,20210907,000000,9.6506,9.6506,9.6506,9.6506,174,0
+AISP.US,D,20210910,000000,9.66,9.661,9.66,9.66,992,0
+AISP.US,D,20210913,000000,9.6659,9.68,9.66,9.665,31167,0
+AISP.US,D,20210914,000000,9.66,9.67,9.66,9.67,1231,0
+AISP.US,D,20210915,000000,9.6566,9.67,9.6566,9.67,2658,0
+AISP.US,D,20210916,000000,9.66,9.68,9.65,9.67,5122,0
+AISP.US,D,20210917,000000,9.6899,9.72,9.66,9.72,30910,0
+AISP.US,D,20210920,000000,9.67,9.712,9.66,9.7,8181,0
+AISP.US,D,20210921,000000,9.67,9.7,9.67,9.7,1224,0
+AISP.US,D,20210922,000000,9.65,9.7,9.65,9.7,7102,0
+AISP.US,D,20210924,000000,9.67,9.7,9.67,9.69,31317,0
+AISP.US,D,20210929,000000,9.7,9.707,9.7,9.705,1452,0
+AISP.US,D,20210930,000000,9.7,9.72,9.68,9.71,53786,0
+AISP.US,D,20211001,000000,9.7,9.72,9.7,9.7,17338,0
+AISP.US,D,20211004,000000,9.77,9.83,9.7,9.71,36140,0
+AISP.US,D,20211006,000000,9.71,9.74,9.71,9.74,25170,0
+AISP.US,D,20211007,000000,9.755,9.755,9.705,9.72,2344,0
+AISP.US,D,20211008,000000,9.72,9.72,9.72,9.72,722,0
+AISP.US,D,20211014,000000,9.74,9.74,9.71,9.71,3470,0
+AISP.US,D,20211019,000000,9.71,9.74,9.71,9.72,24808,0
+AISP.US,D,20211021,000000,9.72,9.72,9.71,9.71,8527,0
+AISP.US,D,20211025,000000,9.72,9.77,9.7,9.77,40838,0
+AISP.US,D,20211026,000000,9.75,9.77,9.75,9.77,916,0
+AISP.US,D,20211027,000000,9.72,9.7619,9.72,9.76,2020,0
+AISP.US,D,20211028,000000,9.76,9.78,9.76,9.78,7239,0
+AISP.US,D,20211029,000000,9.8,9.8,9.75,9.75,20059,0
+AISP.US,D,20211101,000000,9.755,9.8,9.755,9.79,24578,0
+AISP.US,D,20211103,000000,9.75,9.75,9.75,9.75,2115,0
+AISP.US,D,20211105,000000,9.73,9.75,9.73,9.75,625,0
+AISP.US,D,20211108,000000,9.74,9.75,9.74,9.75,12936,0
+AISP.US,D,20211109,000000,9.76,9.7799,9.73,9.73,5101,0
+AISP.US,D,20211110,000000,9.72,9.72,9.72,9.72,283,0
+AISP.US,D,20211111,000000,9.73,9.75,9.71,9.73,19067,0
+AISP.US,D,20211112,000000,9.72,9.74,9.72,9.73,28723,0
+AISP.US,D,20211115,000000,9.72,9.74,9.72,9.74,4661,0
+AISP.US,D,20211116,000000,9.77,9.77,9.77,9.77,2626,0
+AISP.US,D,20211117,000000,9.73,9.74,9.67,9.74,109412,0
+AISP.US,D,20211119,000000,9.7,9.73,9.7,9.73,1153,0
+AISP.US,D,20211122,000000,9.72,9.73,9.72,9.73,108566,0
+AISP.US,D,20211123,000000,9.72,9.74,9.72,9.74,10906,0
+AISP.US,D,20211126,000000,9.72,9.74,9.72,9.74,14794,0
+AISP.US,D,20211130,000000,9.74,9.74,9.74,9.74,120,0
+AISP.US,D,20211201,000000,9.73,9.74,9.73,9.74,8511,0
+AISP.US,D,20211206,000000,9.73,9.765,9.73,9.75,14961,0
+AISP.US,D,20211208,000000,9.76,9.76,9.76,9.76,469,0
+AISP.US,D,20211209,000000,9.75,9.75,9.736,9.75,1437,0
+AISP.US,D,20211210,000000,9.73,9.75,9.73,9.75,28070,0
+AISP.US,D,20211213,000000,9.79,9.79,9.79,9.79,655,0
+AISP.US,D,20211214,000000,9.79,9.81,9.79,9.81,12912,0
+AISP.US,D,20211216,000000,9.77,9.79,9.77,9.79,730,0
+AISP.US,D,20211217,000000,9.75,9.81,9.7,9.78,1348,0
+AISP.US,D,20211227,000000,9.74,9.82,9.74,9.8,10103,0
+AISP.US,D,20211231,000000,9.71,9.79,9.7,9.79,6326,0
+AISP.US,D,20220103,000000,9.74,9.81,9.73,9.73,355464,0
+AISP.US,D,20220104,000000,9.77,9.79,9.72,9.77,217930,0
+AISP.US,D,20220105,000000,9.77,9.78,9.76,9.78,11640,0
+AISP.US,D,20220106,000000,9.77,9.785,9.77,9.785,1721,0
+AISP.US,D,20220107,000000,9.77,9.82,9.75,9.82,5938,0
+AISP.US,D,20220110,000000,9.79,9.8,9.79,9.8,3913,0
+AISP.US,D,20220112,000000,9.76,9.76,9.76,9.76,113,0
+AISP.US,D,20220113,000000,9.75,9.75,9.73,9.73,8844,0
+AISP.US,D,20220118,000000,9.71,9.72,9.7,9.7,5425,0
+AISP.US,D,20220125,000000,9.66,9.7,9.66,9.7,4153,0
+AISP.US,D,20220127,000000,9.67,9.67,9.67,9.67,200,0
+AISP.US,D,20220128,000000,9.67,9.69,9.66,9.66,2373,0
+AISP.US,D,20220201,000000,9.69,9.73,9.69,9.72,7513,0
+AISP.US,D,20220203,000000,9.67,9.76,9.67,9.76,210,0
+AISP.US,D,20220207,000000,9.7,9.7,9.68,9.68,4961,0
+AISP.US,D,20220211,000000,9.71,9.71,9.71,9.71,587,0
+AISP.US,D,20220216,000000,9.67,9.67,9.67,9.67,108,0
+AISP.US,D,20220223,000000,9.71,9.71,9.71,9.71,338,0
+AISP.US,D,20220224,000000,9.72,9.72,9.72,9.72,724,0
+AISP.US,D,20220225,000000,9.72,9.735,9.71,9.71,57386,0
+AISP.US,D,20220228,000000,9.72,9.72,9.72,9.72,2028,0
+AISP.US,D,20220304,000000,9.74,9.74,9.73,9.73,4759,0
+AISP.US,D,20220308,000000,9.73,9.73,9.73,9.73,4019,0
+AISP.US,D,20220310,000000,9.73,9.73,9.73,9.73,2378,0
+AISP.US,D,20220317,000000,9.74,9.74,9.73,9.74,19209,0
+AISP.US,D,20220328,000000,9.76,9.76,9.74,9.76,3396,0
+AISP.US,D,20220330,000000,9.77,9.77,9.77,9.77,104,0
+AISP.US,D,20220331,000000,9.78,9.78,9.77,9.77,2800,0
+AISP.US,D,20220401,000000,9.78,9.78,9.78,9.78,131431,0
+AISP.US,D,20220405,000000,9.78,9.78,9.78,9.78,1901,0
+AISP.US,D,20220406,000000,9.77,9.77,9.77,9.77,205,0
+AISP.US,D,20220408,000000,9.79,9.79,9.78,9.78,33691,0
+AISP.US,D,20220413,000000,9.82,9.82,9.82,9.82,100,0
+AISP.US,D,20220414,000000,9.82,9.82,9.82,9.82,118,0
+AISP.US,D,20220418,000000,9.81,9.81,9.81,9.81,100112,0
+AISP.US,D,20220425,000000,9.81,9.81,9.81,9.81,228,0
+AISP.US,D,20220429,000000,9.8,9.8,9.78,9.79,39003,0
+AISP.US,D,20220502,000000,9.8,9.8,9.8,9.8,8602,0
+AISP.US,D,20220503,000000,9.8,9.8,9.8,9.8,600,0
+AISP.US,D,20220504,000000,9.81,9.82,9.8096,9.81,85048,0
+AISP.US,D,20220505,000000,9.84,9.84,9.84,9.84,298,0
+AISP.US,D,20220506,000000,9.84,9.84,9.81,9.81,10498,0
+AISP.US,D,20220509,000000,9.8,9.8,9.8,9.8,10170,0
+AISP.US,D,20220512,000000,9.79,9.79,9.79,9.79,1248,0
+AISP.US,D,20220513,000000,9.79,9.79,9.79,9.79,25387,0
+AISP.US,D,20220518,000000,9.78,9.78,9.75,9.75,765,0
+AISP.US,D,20220519,000000,9.75,9.75,9.75,9.75,1841,0
+AISP.US,D,20220520,000000,9.75,9.75,9.75,9.75,5030,0
+AISP.US,D,20220523,000000,9.78,9.79,9.78,9.79,412,0
+AISP.US,D,20220525,000000,9.81,9.81,9.81,9.81,328,0
+AISP.US,D,20220606,000000,9.785,9.785,9.785,9.785,234537,0
+AISP.US,D,20220609,000000,9.79,9.81,9.76,9.81,1450244,0
+AISP.US,D,20220610,000000,9.82,9.82,9.82,9.82,122,0
+AISP.US,D,20220615,000000,9.81,9.81,9.8,9.8,5507,0
+AISP.US,D,20220617,000000,9.8,9.89,9.8,9.89,26907,0
+AISP.US,D,20220621,000000,9.89,9.89,9.79,9.79,28718,0
+AISP.US,D,20220622,000000,9.79,9.7901,9.79,9.7901,644,0
+AISP.US,D,20220623,000000,9.8,9.8,9.8,9.8,360,0
+AISP.US,D,20220627,000000,9.83,9.83,9.83,9.83,249,0
+AISP.US,D,20220705,000000,9.79,9.79,9.78,9.78,15069,0
+AISP.US,D,20220707,000000,9.79,9.79,9.79,9.79,2080,0
+AISP.US,D,20220708,000000,9.79,9.79,9.79,9.79,6309,0
+AISP.US,D,20220711,000000,9.8,9.8,9.79,9.79,15789,0
+AISP.US,D,20220712,000000,9.8,9.8,9.8,9.8,2501,0
+AISP.US,D,20220713,000000,9.8,9.8,9.8,9.8,239,0
+AISP.US,D,20220714,000000,9.81,9.81,9.81,9.81,2641,0
+AISP.US,D,20220715,000000,9.81,9.81,9.81,9.81,2481,0
+AISP.US,D,20220718,000000,9.81,9.81,9.81,9.81,120,0
+AISP.US,D,20220721,000000,9.8,9.8,9.8,9.8,2090,0
+AISP.US,D,20220722,000000,9.82,9.82,9.81,9.82,27924,0
+AISP.US,D,20220725,000000,9.82,9.855,9.82,9.855,20145,0
+AISP.US,D,20220726,000000,9.85,9.85,9.83,9.83,173333,0
+AISP.US,D,20220729,000000,9.83,9.83,9.83,9.83,1528,0
+AISP.US,D,20220801,000000,9.83,9.83,9.83,9.83,809,0
+AISP.US,D,20220802,000000,9.84,9.84,9.83,9.83,11577,0
+AISP.US,D,20220803,000000,9.82,9.84,9.82,9.83,9821,0
+AISP.US,D,20220804,000000,9.82,9.85,9.82,9.845,5174,0
+AISP.US,D,20220805,000000,9.84,9.86,9.83,9.83,93522,0
+AISP.US,D,20220808,000000,9.85,9.85,9.845,9.845,6000,0
+AISP.US,D,20220809,000000,9.85,9.85,9.85,9.85,72408,0
+AISP.US,D,20220810,000000,9.85,9.85,9.84,9.84,26400,0
+AISP.US,D,20220811,000000,9.8501,9.86,9.8501,9.86,936,0
+AISP.US,D,20220812,000000,9.86,9.86,9.85,9.85,872613,0
+AISP.US,D,20220816,000000,9.85,9.86,9.85,9.85,1108,0
+AISP.US,D,20220818,000000,9.89,9.89,9.89,9.89,212,0
+AISP.US,D,20220819,000000,9.89,9.92,9.88,9.88,10250,0
+AISP.US,D,20220824,000000,9.85,9.85,9.83,9.84,1025,0
+AISP.US,D,20220826,000000,9.88,9.88,9.84,9.84,12100,0
+AISP.US,D,20220829,000000,9.8401,9.8401,9.84,9.84,5521,0
+AISP.US,D,20220830,000000,9.84,9.84,9.84,9.84,290,0
+AISP.US,D,20220831,000000,9.85,9.855,9.85,9.85,17907,0
+AISP.US,D,20220901,000000,9.855,9.86,9.855,9.86,28981,0
+AISP.US,D,20220902,000000,9.91,9.91,9.86,9.86,13298,0
+AISP.US,D,20220907,000000,9.88,9.8801,9.88,9.88,14506,0
+AISP.US,D,20220908,000000,9.895,9.895,9.88,9.88,9453,0
+AISP.US,D,20220912,000000,9.885,9.885,9.88,9.885,10811,0
+AISP.US,D,20220913,000000,9.89,9.9,9.89,9.9,27220,0
+AISP.US,D,20220914,000000,9.9,9.91,9.9,9.91,803,0
+AISP.US,D,20220915,000000,9.9,9.9,9.9,9.9,28795,0
+AISP.US,D,20220916,000000,9.9,9.9,9.9,9.9,202,0
+AISP.US,D,20220920,000000,9.9,9.9,9.9,9.9,22665,0
+AISP.US,D,20220921,000000,9.92,9.92,9.9,9.9,81015,0
+AISP.US,D,20220922,000000,9.9,9.9,9.9,9.9,150000,0
+AISP.US,D,20220926,000000,9.89,9.89,9.89,9.89,687570,0
+AISP.US,D,20220927,000000,9.92,9.92,9.92,9.92,108,0
+AISP.US,D,20220930,000000,9.9,9.9,9.9,9.9,2003,0
+AISP.US,D,20221003,000000,9.91,9.915,9.9,9.91,206866,0
+AISP.US,D,20221005,000000,9.9,9.9,9.9,9.9,243,0
+AISP.US,D,20221006,000000,9.91,9.91,9.91,9.91,579,0
+AISP.US,D,20221007,000000,9.93,9.93,9.92,9.92,1354,0
+AISP.US,D,20221011,000000,9.91,9.92,9.91,9.91,105358,0
+AISP.US,D,20221017,000000,9.93,9.93,9.93,9.93,225,0
+AISP.US,D,20221019,000000,9.93,9.93,9.93,9.93,262472,0
+AISP.US,D,20221020,000000,9.95,9.95,9.95,9.95,301,0
+AISP.US,D,20221021,000000,9.955,9.955,9.95,9.95,3018,0
+AISP.US,D,20221024,000000,9.95,9.95,9.94,9.95,350802,0
+AISP.US,D,20221025,000000,9.95,9.96,9.95,9.96,20459,0
+AISP.US,D,20221026,000000,9.95,9.95,9.95,9.95,200073,0
+AISP.US,D,20221028,000000,9.955,9.965,9.95,9.965,8043,0
+AISP.US,D,20221101,000000,9.9601,9.975,9.96,9.975,43932,0
+AISP.US,D,20221102,000000,9.97,9.97,9.97,9.97,210003,0
+AISP.US,D,20221103,000000,9.97,9.97,9.97,9.97,105,0
+AISP.US,D,20221107,000000,9.98,9.98,9.98,9.98,300383,0
+AISP.US,D,20221108,000000,9.98,9.98,9.98,9.98,100113,0
+AISP.US,D,20221109,000000,9.98,9.98,9.98,9.98,100068,0
+AISP.US,D,20221110,000000,9.99,9.99,9.99,9.99,488,0
+AISP.US,D,20221114,000000,10,10,10,10,190,0
+AISP.US,D,20221115,000000,10,10,10,10,1017,0
+AISP.US,D,20221116,000000,10,10,10,10,102,0
+AISP.US,D,20221117,000000,10,10,10,10,104,0
+AISP.US,D,20221118,000000,10.025,10.025,10.01,10.01,204,0
+AISP.US,D,20221121,000000,10.02,10.02,10.02,10.02,1006,0
+AISP.US,D,20221122,000000,10.01,10.015,10.01,10.015,100103,0
+AISP.US,D,20221123,000000,10.01,10.01,10.01,10.01,124,0
+AISP.US,D,20221125,000000,10.01,10.015,10.01,10.015,1301,0
+AISP.US,D,20221128,000000,10.02,10.02,10.02,10.02,2016,0
+AISP.US,D,20221129,000000,10.02,10.035,10.02,10.03,2063547,0
+AISP.US,D,20221130,000000,10.03,10.04,10.02,10.03,133602,0
+AISP.US,D,20221201,000000,10.02,10.03,10.02,10.03,19005,0
+AISP.US,D,20221202,000000,10.04,10.04,10.04,10.04,81169,0
+AISP.US,D,20221205,000000,10.05,10.055,10.04,10.05,19815,0
+AISP.US,D,20221208,000000,10.05,10.06,10.04,10.05,4919566,0
+AISP.US,D,20221209,000000,10.05,10.05,10.05,10.05,68574,0
+AISP.US,D,20221212,000000,10.06,10.07,10.06,10.06,114930,0
+AISP.US,D,20221213,000000,10.0501,10.08,10.05,10.075,23682,0
+AISP.US,D,20221214,000000,10.06,10.06,10.06,10.06,211,0
+AISP.US,D,20221215,000000,10.05,10.07,10.05,10.07,500,0
+AISP.US,D,20221219,000000,10.06,10.06,10.06,10.06,1085,0
+AISP.US,D,20221221,000000,10.062,10.07,10.06,10.06,21350,0
+AISP.US,D,20221222,000000,10.08,10.08,10.07,10.07,150623,0
+AISP.US,D,20221223,000000,10.07,10.07,10.07,10.07,100751,0
+AISP.US,D,20221227,000000,10.07,10.07,10.06,10.07,872,0
+AISP.US,D,20221228,000000,10.07,10.07,10.07,10.07,97388,0
+AISP.US,D,20221229,000000,10.075,10.08,10.075,10.08,70931,0
+AISP.US,D,20221230,000000,10.08,10.09,10.08,10.08,75424,0
+AISP.US,D,20230103,000000,10.08,10.08,10.08,10.08,497,0
+AISP.US,D,20230104,000000,10.085,10.085,10.08,10.08,200,0
+AISP.US,D,20230105,000000,10.08,10.09,10.08,10.08,8742,0
+AISP.US,D,20230106,000000,10.085,10.09,10.08,10.08,3236,0
+AISP.US,D,20230109,000000,10.11,10.11,10.11,10.11,453004,0
+AISP.US,D,20230110,000000,10.6,10.6,10.11,10.14,20415,0
+AISP.US,D,20230111,000000,10.13,10.13,10.12,10.13,159854,0
+AISP.US,D,20230112,000000,10.6,10.6,10.115,10.1206,27350,0
+AISP.US,D,20230113,000000,10.16,10.39,10.12,10.13,8702,0
+AISP.US,D,20230117,000000,10.34,10.745,10.13,10.14,13737,0
+AISP.US,D,20230118,000000,10.15,10.15,10.12,10.125,7561,0
+AISP.US,D,20230119,000000,10.14,10.14,10.14,10.14,402251,0
+AISP.US,D,20230120,000000,10.14,10.14,10.13,10.13,1985,0
+AISP.US,D,20230123,000000,10.14,10.15,10.1398,10.14,2676801,0
+AISP.US,D,20230127,000000,10.15,10.15,10.14,10.14,1926,0
+AISP.US,D,20230130,000000,10.15,10.15,10.15,10.15,1302,0
+AISP.US,D,20230131,000000,10.15,10.15,10.145,10.145,445591,0
+AISP.US,D,20230201,000000,10.6,10.6,10.15,10.15,91763,0
+AISP.US,D,20230202,000000,10.14,10.16,10.14,10.1501,22476,0
+AISP.US,D,20230203,000000,10.16,10.55,10.16,10.16,57871,0
+AISP.US,D,20230206,000000,10.15,10.15,10.15,10.15,105,0
+AISP.US,D,20230207,000000,10.15,10.5007,10.15,10.17,30263,0
+AISP.US,D,20230208,000000,10.22,10.65,10.17,10.18,35879,0
+AISP.US,D,20230209,000000,10.18,10.18,10.16,10.17,2479,0
+AISP.US,D,20230210,000000,10.22,10.23,10.17,10.17,21702,0
+AISP.US,D,20230213,000000,10.18,10.18,10.18,10.18,435,0
+AISP.US,D,20230214,000000,10.23,10.23,10.2042,10.2042,402,0
+AISP.US,D,20230215,000000,10.2,10.32,10.17,10.18,38996,0
+AISP.US,D,20230217,000000,10.17,10.18,10.16,10.18,90253,0
+AISP.US,D,20230222,000000,10.2299,10.23,10.18,10.18,53509,0
+AISP.US,D,20230227,000000,10.23,10.23,10.19,10.22,2931,0
+AISP.US,D,20230228,000000,10.21,10.21,10.19,10.19,5787,0
+AISP.US,D,20230301,000000,10.65,10.65,10.19,10.2,672,0
+AISP.US,D,20230302,000000,10.2,10.2,10.2,10.2,7849,0
+AISP.US,D,20230303,000000,10.19,10.19,10.19,10.19,108,0
+AISP.US,D,20230307,000000,10.2,10.2,10.2,10.2,204,0
+AISP.US,D,20230308,000000,10.18,10.18,10.18,10.18,1521,0
+AISP.US,D,20230309,000000,10.19,10.1902,10.19,10.1901,1356,0
+AISP.US,D,20230310,000000,10.21,10.91,10.18,10.21,59044,0
+AISP.US,D,20230315,000000,10.46,10.5003,9.99,10.015,40882,0
+AISP.US,D,20230316,000000,10.02,10.02,10,10,1523,0
+AISP.US,D,20230317,000000,10,10.05,10,10.0441,1536,0
+AISP.US,D,20230320,000000,10.06,10.18,10.01,10.01,1052,0
+AISP.US,D,20230321,000000,10.02,10.19,10,10.18,964,0
+AISP.US,D,20230322,000000,10.18,10.26,10.145,10.26,18361,0
+AISP.US,D,20230327,000000,10.2,10.26,10.2,10.26,5492,0
+AISP.US,D,20230328,000000,10.41,10.44,10.26,10.26,1790,0
+AISP.US,D,20230329,000000,10.09,10.77,10.09,10.5,6721,0
+AISP.US,D,20230330,000000,10.6,10.6,10.25,10.25,817,0
+AISP.US,D,20230331,000000,10.15,10.15,10.15,10.15,335,0
+AISP.US,D,20230403,000000,10.6,10.6,10.2,10.38,5122,0
+AISP.US,D,20230404,000000,10.3,10.4,10.2999,10.33,2032,0
+AISP.US,D,20230405,000000,10.29,10.32,10.25,10.25,1896,0
+AISP.US,D,20230406,000000,10.5,10.5199,10.3,10.48,6337,0
+AISP.US,D,20230410,000000,10.15,10.325,10.1,10.19,122247,0
+AISP.US,D,20230411,000000,10.19,10.2,10.15,10.2,13987,0
+AISP.US,D,20230412,000000,10.19,10.19,10.17,10.18,10232,0
+AISP.US,D,20230413,000000,10.1525,10.1525,10.1525,10.1525,207,0
+AISP.US,D,20230414,000000,10.1883,10.2,10.17,10.2,19870,0
+AISP.US,D,20230417,000000,10.0501,10.0501,10.0501,10.0501,2127,0
+AISP.US,D,20230418,000000,10.12,10.12,10.08,10.08,750,0
+AISP.US,D,20230420,000000,10.14,10.15,10.14,10.15,11808,0
+AISP.US,D,20230424,000000,10.18,10.18,10.18,10.18,101,0
+AISP.US,D,20230426,000000,10.02,10.03,10.02,10.03,304,0
+AISP.US,D,20230501,000000,10.18,10.18,10.18,10.18,105,0
+AISP.US,D,20230504,000000,10.05,10.05,10.05,10.05,100,0
+AISP.US,D,20230505,000000,10.05,10.18,10.05,10.06,612,0
+AISP.US,D,20230508,000000,10.08,10.08,10.08,10.08,462,0
+AISP.US,D,20230509,000000,10.138,10.18,10.138,10.18,1703,0
+AISP.US,D,20230510,000000,10.18,10.245,10.17,10.245,11154,0
+AISP.US,D,20230511,000000,10.25,10.5,10.245,10.35,15063,0
+AISP.US,D,20230512,000000,10.5,11.03,10.49,10.54,1780,0
+AISP.US,D,20230515,000000,10.6,10.64,10.46,10.46,20099,0
+AISP.US,D,20230516,000000,10.52,10.52,10.52,10.52,6303,0
+AISP.US,D,20230517,000000,10.45,11.4601,10.44,10.5,16231,0
+AISP.US,D,20230518,000000,10.46,10.7,10.46,10.7,801,0
+AISP.US,D,20230519,000000,10.7,10.9,10.69,10.9,5082,0
+AISP.US,D,20230522,000000,11.005,11.01,11.005,11.01,1735,0
+AISP.US,D,20230523,000000,10.87,10.87,10.53,10.53,6415,0
+AISP.US,D,20230524,000000,10.6,10.6,10.475,10.57,66056,0
+AISP.US,D,20230525,000000,10.5,11.5,10.465,10.52,48107,0
+AISP.US,D,20230526,000000,10.86,10.86,10.43,10.48,9751,0
+AISP.US,D,20230530,000000,10.66,10.95,10.4301,10.775,32475,0
+AISP.US,D,20230531,000000,10.87,10.875,10.83,10.83,2422,0
+AISP.US,D,20230601,000000,10.67,10.85,10.67,10.83,2265,0
+AISP.US,D,20230602,000000,10.8951,11.09,10.785,10.95,33885,0
+AISP.US,D,20230605,000000,10.99,10.99,10.9,10.9,1511,0
+AISP.US,D,20230606,000000,11.25,11.25,11.25,11.25,201,0
+AISP.US,D,20230612,000000,10.9,11.225,10.9,10.95,2394,0
+AISP.US,D,20230613,000000,11,11,11,11,122,0
+AISP.US,D,20230614,000000,10.95,10.95,10.95,10.95,607,0
+AISP.US,D,20230615,000000,11,11,10.95,10.95,300,0
+AISP.US,D,20230616,000000,11.5,13.355,11,11.25,3977,0
+AISP.US,D,20230620,000000,11.2,11.8,11.05,11.16,6365,0
+AISP.US,D,20230622,000000,11.0175,11.4,10.95,10.95,2838,0
+AISP.US,D,20230623,000000,11.2,11.2,11.2,11.2,168,0
+AISP.US,D,20230626,000000,11.91,11.91,10.95,10.95,2701,0
+AISP.US,D,20230627,000000,11.91,11.91,11.04,11.04,10512,0
+AISP.US,D,20230628,000000,11.05,11.05,10.92,10.92,3821,0
+AISP.US,D,20230629,000000,11,11,10.91,10.92,8745,0
+AISP.US,D,20230630,000000,10.94,10.94,10.76,10.76,11654,0
+AISP.US,D,20230705,000000,10.73,10.755,10.72,10.72,11756,0
+AISP.US,D,20230706,000000,10.72,10.72,10.6798,10.7,9542,0
+AISP.US,D,20230710,000000,10.7499,10.75,10.63,10.64,1122,0
+AISP.US,D,20230711,000000,10.64,10.7,10.6,10.68,14250,0
+AISP.US,D,20230713,000000,10.75,10.75,10.61,10.61,8074,0
+AISP.US,D,20230717,000000,10.61,10.61,10.61,10.61,500,0
+AISP.US,D,20230720,000000,10.7,10.71,10.7,10.71,10613,0
+AISP.US,D,20230725,000000,10.7399,10.7399,10.7399,10.7399,209,0
+AISP.US,D,20230726,000000,10.74,10.78,10.74,10.77,3304,0
+AISP.US,D,20230727,000000,10.75,10.76,10.75,10.76,552,0
+AISP.US,D,20230802,000000,10.78,10.78,10.78,10.78,384,0
+AISP.US,D,20230804,000000,10.71,10.71,10.71,10.71,3001,0
+AISP.US,D,20230814,000000,10.71,10.71,10.71,10.71,167,0
+AISP.US,D,20230815,000000,10.75,10.75,10.75,10.75,104,0
+AISP.US,D,20230816,000000,10.71,10.71,10.71,10.71,403,0
+AISP.US,D,20230818,000000,10.7246,10.7246,10.7246,10.7246,202,0
+AISP.US,D,20230822,000000,10.71,10.71,10.7,10.7,838,0
+AISP.US,D,20230823,000000,10.72,10.73,10.7076,10.73,10569,0
+AISP.US,D,20230824,000000,10.7,10.7,10.7,10.7,1004,0
+AISP.US,D,20230825,000000,10.73,10.73,10.7,10.7,3276,0
+AISP.US,D,20230828,000000,10.73,10.73,10.7296,10.7296,1213,0
+AISP.US,D,20230829,000000,10.7,10.74,10.7,10.74,5502,0
+AISP.US,D,20230830,000000,10.68,10.68,10.68,10.68,200,0
+AISP.US,D,20230831,000000,10.68,10.7,10.68,10.7,970,0
+AISP.US,D,20230907,000000,10.7,10.7001,10.7,10.7,1424,0
+AISP.US,D,20230911,000000,10.68,10.69,10.675,10.69,15211,0
+AISP.US,D,20230912,000000,10.75,10.75,10.75,10.75,331,0
+AISP.US,D,20230913,000000,10.68,10.68,10.67,10.67,364,0
+AISP.US,D,20230914,000000,10.7,10.7,10.69,10.7,6602,0
+AISP.US,D,20230915,000000,10.88,10.88,10.7,10.7,2177,0
+AISP.US,D,20230918,000000,10.74,10.8045,10.74,10.75,1874,0
+AISP.US,D,20230919,000000,11,11,10.77,10.77,9593,0
+AISP.US,D,20230920,000000,10.69,10.75,10.69,10.75,686,0
+AISP.US,D,20230921,000000,11.0201,11.66,11.0201,11.1,4549,0
+AISP.US,D,20230927,000000,11.05,11.05,10.97,10.97,311,0
+AISP.US,D,20230928,000000,10.79,10.79,10.615,10.6662,3324,0
+AISP.US,D,20231002,000000,10.65,10.65,10.62,10.62,1029,0
+AISP.US,D,20231003,000000,10.61,10.61,10.61,10.61,1053,0
+AISP.US,D,20231005,000000,10.62,10.62,10.62,10.62,501,0
+AISP.US,D,20231009,000000,10.85,10.85,10.61,10.61,464,0
+AISP.US,D,20231012,000000,10.82,10.82,10.82,10.82,511,0
+AISP.US,D,20231018,000000,10.8,10.81,10.8,10.81,1503,0
+AISP.US,D,20231025,000000,10.69,10.75,10.61,10.62,39580,0
+AISP.US,D,20231026,000000,10.7,10.7,10.63,10.64,3370,0
+AISP.US,D,20231106,000000,10.62,10.62,10.62,10.62,941,0
+AISP.US,D,20231107,000000,10.62,10.62,10.62,10.62,282,0
+AISP.US,D,20231113,000000,10.6388,10.6388,10.6388,10.6388,750,0
+AISP.US,D,20231116,000000,10.65,10.65,10.65,10.65,805,0
+AISP.US,D,20231117,000000,10.7,10.7,10.66,10.7,8429,0
+AISP.US,D,20231127,000000,10.64,10.66,10.64,10.66,943,0
+AISP.US,D,20231130,000000,10.7,10.7,10.7,10.7,561,0
+AISP.US,D,20231201,000000,10.7,10.7,10.7,10.7,214,0
+AISP.US,D,20231204,000000,10.7,10.7,10.7,10.7,114,0
+AISP.US,D,20231206,000000,10.725,10.73,10.725,10.73,21421,0
+AISP.US,D,20231207,000000,10.78,10.9,10.78,10.889,4742,0
+AISP.US,D,20231208,000000,10.89,12,10.89,11.09,5163,0
+AISP.US,D,20231211,000000,11.01,11.49,10.85,10.85,18887,0
+AISP.US,D,20231212,000000,10.81,10.82,10.78,10.8,155828,0
+AISP.US,D,20231213,000000,10.8,10.9,10.8,10.9,2582,0
+AISP.US,D,20231214,000000,10.4,10.62,10,10,3680,0
+AISP.US,D,20231215,000000,10.01,10.01,7.75,8.01,63836,0
+AISP.US,D,20231218,000000,7.48,10.5,7.48,9.96,78640,0
+AISP.US,D,20231219,000000,9.48,10.69,8.6,10.38,9077,0
+AISP.US,D,20231220,000000,9.95,10.4994,9.41,10.4994,3255,0
+AISP.US,D,20231221,000000,9.42,9.42,5.28,6.49,334431,0
+AISP.US,D,20231222,000000,7.5,7.71,3.89,4.25,1372000,0
+AISP.US,D,20231226,000000,3.9,3.99,3.44,3.48,551840,0
+AISP.US,D,20231227,000000,3.42,3.48,2.52,2.58,587793,0
+AISP.US,D,20231228,000000,2.42,2.43,1.85,1.94,1174610,0
+AISP.US,D,20231229,000000,1.93,2.15,1.66,1.7,1244173,0
+AISP.US,D,20240102,000000,1.69,1.69,1.45,1.6,1083331,0
+AISP.US,D,20240103,000000,1.66,2.99,1.63,2.22,18414963,0
+AISP.US,D,20240104,000000,2.03,2.33,2,2.11,1580281,0
+AISP.US,D,20240105,000000,2.03,2.09,1.75,1.89,874957,0
+AISP.US,D,20240108,000000,1.85,2,1.79,1.81,453724,0
+AISP.US,D,20240109,000000,1.81,1.85,1.61,1.65,551138,0
+AISP.US,D,20240110,000000,1.64,1.67,1.54,1.6,346213,0
+AISP.US,D,20240111,000000,1.57,1.63,1.48,1.55,259246,0
+AISP.US,D,20240112,000000,1.59,1.775,1.5606,1.73,310652,0
+AISP.US,D,20240116,000000,1.71,1.85,1.6,1.62,242148,0
+AISP.US,D,20240117,000000,1.57,1.6347,1.4909,1.54,170064,0
+AISP.US,D,20240118,000000,1.57,1.575,1.44,1.45,153544,0
+AISP.US,D,20240119,000000,1.5,1.5,1.415,1.5,195726,0
+AISP.US,D,20240122,000000,1.5,1.69,1.49,1.58,190765,0
+AISP.US,D,20240123,000000,1.59,1.7,1.515,1.53,263774,0
+AISP.US,D,20240124,000000,1.52,1.69,1.52,1.58,177259,0
+AISP.US,D,20240125,000000,1.64,1.66,1.51,1.5399,113947,0
+AISP.US,D,20240126,000000,1.54,1.59,1.49,1.52,136961,0
+AISP.US,D,20240129,000000,1.51,1.55,1.48,1.5,71848,0
+AISP.US,D,20240130,000000,1.5127,1.59,1.49,1.58,66999,0
+AISP.US,D,20240131,000000,1.54,1.58,1.51,1.51,64163,0
+AISP.US,D,20240201,000000,1.54,1.58,1.51,1.53,60604,0
+AISP.US,D,20240202,000000,1.52,1.55,1.48,1.5,63322,0
+AISP.US,D,20240205,000000,1.51,1.52,1.44,1.45,128890,0
+AISP.US,D,20240206,000000,1.51,1.54,1.45,1.47,70376,0
+AISP.US,D,20240207,000000,1.55,1.55,1.43,1.4621,100139,0
+AISP.US,D,20240208,000000,1.52,1.52,1.34,1.4,213508,0
+AISP.US,D,20240209,000000,1.42,1.44,1.39,1.41,54548,0
+AISP.US,D,20240212,000000,1.47,1.8,1.4,1.71,749578,0
+AISP.US,D,20240213,000000,1.66,1.87,1.6,1.61,284994,0
+AISP.US,D,20240214,000000,1.69,1.72,1.61,1.622,134537,0
+AISP.US,D,20240215,000000,1.6,1.75,1.51,1.67,243008,0
+AISP.US,D,20240216,000000,1.78,1.78,1.65,1.71,83959,0
+AISP.US,D,20240220,000000,1.66,1.69,1.5501,1.6,84336,0
+AISP.US,D,20240221,000000,1.5691,1.64,1.47,1.54,184441,0
+AISP.US,D,20240222,000000,1.56,1.59,1.5302,1.56,54053,0
+AISP.US,D,20240223,000000,1.54,1.6,1.4266,1.49,100038,0
+AISP.US,D,20240226,000000,1.5,1.52,1.4299,1.44,70412,0
+AISP.US,D,20240227,000000,1.49,1.62,1.45,1.6,207026,0
+AISP.US,D,20240228,000000,1.65,1.66,1.5248,1.61,106928,0
+AISP.US,D,20240229,000000,1.61,1.61,1.5,1.53,87688,0
+AISP.US,D,20240301,000000,1.54,1.5701,1.45,1.49,114492,0
+AISP.US,D,20240304,000000,1.49,1.7,1.49,1.65,196543,0
+AISP.US,D,20240305,000000,3.3,5.97,2.63,4.95,217603607,0
+AISP.US,D,20240306,000000,8.93,9.3158,6.28,6.92,67979056,0
+AISP.US,D,20240307,000000,5.55,5.99,4.76,5.5,6524224,0
+AISP.US,D,20240308,000000,5.62,6.96,5.52,6.8,5346611,0
+AISP.US,D,20240311,000000,6.62,7.82,6.25,6.87,4204907,0
+AISP.US,D,20240312,000000,7.49,7.7,6.9,7.65,2485197,0
+AISP.US,D,20240313,000000,7.5,10.18,7.16,10.07,7385480,0
+AISP.US,D,20240314,000000,9.07,10.0499,8.05,9.93,3195869,0
+AISP.US,D,20240315,000000,9.5,10.98,9.36,10.75,4738251,0
+AISP.US,D,20240318,000000,10.86,13.87,10.8036,13.47,5881796,0
+AISP.US,D,20240319,000000,11.89,14.3188,10.9,12.77,4318366,0
+AISP.US,D,20240320,000000,12.67,12.9953,8.6,10.31,4086787,0
+AISP.US,D,20240321,000000,9.8,10.2499,8.5,8.67,2400524,0
+AISP.US,D,20240322,000000,8.37,9.49,7.4001,9.4,2126183,0
+AISP.US,D,20240325,000000,8.9,9.2116,8.15,8.31,1665678,0
+AISP.US,D,20240326,000000,8.24,8.73,8.04,8.67,817533,0
+AISP.US,D,20240327,000000,8.36,8.36,7.65,7.65,697868,0
+AISP.US,D,20240328,000000,7.46,7.899,6.5,6.59,932457,0
+AISP.US,D,20240401,000000,6.57,8.26,6.15,8.1,2912133,0
+AISP.US,D,20240402,000000,7.78,9.78,7.29,8.94,2696240,0
+AISP.US,D,20240403,000000,9.21,11.04,9.1001,10.99,3896681,0
+AISP.US,D,20240404,000000,11.05,11.6999,9.59,9.64,2273745,0
+AISP.US,D,20240405,000000,9.73,10.32,9.4034,9.79,1023064,0
+AISP.US,D,20240408,000000,9.635,10,9.0565,9.94,1094670,0
+AISP.US,D,20240409,000000,9.9,9.94,8.2,8.22,1106383,0
+AISP.US,D,20240410,000000,8.28,9.49,8.2501,8.58,1183924,0
+AISP.US,D,20240411,000000,8.62,9,8.4,8.64,485477,0
+AISP.US,D,20240412,000000,8.5,8.79,7.9,7.96,418826,0
+AISP.US,D,20240415,000000,7.89,9.26,7.81,9,1274419,0
+AISP.US,D,20240416,000000,8.77,8.83,8,8.08,661752,0
+AISP.US,D,20240417,000000,8.18,8.44,7.98,8.15,312423,0
+AISP.US,D,20240418,000000,8.2,8.31,7.57,7.61,446702,0
+AISP.US,D,20240419,000000,7.66,7.8,6.61,6.65,551729,0
+AISP.US,D,20240422,000000,6.73,7.77,6.72,7.43,780417,0
+AISP.US,D,20240423,000000,7.37,8.16,7.31,7.93,521774,0
+AISP.US,D,20240424,000000,7.89,7.9273,7.16,7.18,395646,0
+AISP.US,D,20240425,000000,7.18,7.7,6.93,7.3,465811,0
+AISP.US,D,20240426,000000,7.2,7.82,7.2,7.43,411566,0
+AISP.US,D,20240429,000000,7.35,7.6,7.13,7.13,281447,0
+AISP.US,D,20240430,000000,7.13,7.49,6.8835,7.36,381304,0
+AISP.US,D,20240501,000000,7.26,7.26,6.6187,6.82,479837,0
+AISP.US,D,20240502,000000,6.9,7.0325,6.64,6.65,215974,0
+AISP.US,D,20240503,000000,6.81,6.876,5.98,6.04,537080,0
+AISP.US,D,20240506,000000,6.16,6.96,6.16,6.69,430450,0
+AISP.US,D,20240507,000000,6.68,6.71,6.25,6.36,278091,0
+AISP.US,D,20240508,000000,6.26,6.58,6.0621,6.31,253791,0
+AISP.US,D,20240509,000000,5.7,5.735,4.98,5.33,1083538,0
+AISP.US,D,20240510,000000,5.36,5.4755,5.1,5.29,337558,0
+AISP.US,D,20240513,000000,5.23,5.49,5.1701,5.49,408639,0
+AISP.US,D,20240514,000000,5.42,6.3001,5.26,6.03,736017,0
+AISP.US,D,20240515,000000,5.59,5.9,5.2124,5.34,736617,0
+AISP.US,D,20240516,000000,5.42,5.52,5.175,5.35,353554,0
+AISP.US,D,20240517,000000,5.19,5.26,4.28,4.36,705295,0
+AISP.US,D,20240520,000000,4.59,4.7999,4.43,4.44,364571,0
+AISP.US,D,20240521,000000,4.5,4.8499,4.5,4.71,223123,0
+AISP.US,D,20240522,000000,4.76,4.88,4.55,4.64,192954,0
+AISP.US,D,20240523,000000,4.59,4.63,3.81,3.87,580635,0
+AISP.US,D,20240524,000000,4.01,4.1,3.8817,3.98,170799,0
+AISP.US,D,20240528,000000,4,4,3.65,3.85,348954,0
+AISP.US,D,20240529,000000,3.85,4.19,3.76,3.83,321423,0
+AISP.US,D,20240530,000000,3.9,4.44,3.9,4.23,405047,0
+AISP.US,D,20240531,000000,4.2,4.38,4.07,4.17,177106,0
+AISP.US,D,20240603,000000,4.18,4.22,3.7,3.79,427766,0
+AISP.US,D,20240604,000000,3.72,3.8103,3.51,3.57,240254,0
+AISP.US,D,20240605,000000,3.59,3.64,3.38,3.4,266794,0
+AISP.US,D,20240606,000000,3.4,3.5699,3.38,3.51,173002,0
+AISP.US,D,20240607,000000,3.39,3.82,3.39,3.47,322860,0
+AISP.US,D,20240610,000000,3.39,3.4,3.01,3.14,332941,0
+AISP.US,D,20240611,000000,3.68,5.38,3.64,4.62,96582259,0
+AISP.US,D,20240612,000000,4.49,4.5999,4.05,4.38,3662715,0
+AISP.US,D,20240613,000000,4.34,4.68,3.83,4.02,2111716,0
+AISP.US,D,20240614,000000,3.9,3.925,3.65,3.77,715046,0
+AISP.US,D,20240617,000000,3.67,4.14,3.59,4.01,763554,0
+AISP.US,D,20240618,000000,4.23,4.85,3.98,4.67,2457040,0
+AISP.US,D,20240620,000000,4.62,5.5,4.28,5.27,2252183,0
+AISP.US,D,20240621,000000,5.3,5.35,4.25,4.34,1436167,0
+AISP.US,D,20240624,000000,4.34,4.34,3.62,3.97,1437159,0
+AISP.US,D,20240625,000000,4.15,4.48,3.83,3.87,736427,0
+AISP.US,D,20240626,000000,3.91,3.9204,3.32,3.41,1044416,0
+AISP.US,D,20240627,000000,3.42,3.48,3.27,3.34,544586,0
+AISP.US,D,20240628,000000,3.33,3.6,3.29,3.59,1257955,0
+AISP.US,D,20240701,000000,3.56,3.83,3.42,3.79,661058,0
+AISP.US,D,20240702,000000,3.81,3.81,3.67,3.73,342916,0
+AISP.US,D,20240703,000000,3.79,3.82,3.6201,3.78,353043,0
+AISP.US,D,20240705,000000,3.81,3.82,3.52,3.78,540874,0
+AISP.US,D,20240708,000000,3.65,3.94,3.5,3.91,550393,0
+AISP.US,D,20240709,000000,3.84,4.31,3.72,3.96,960613,0
+AISP.US,D,20240710,000000,3.98,4.12,3.68,3.74,475589,0
+AISP.US,D,20240711,000000,3.79,3.96,3.72,3.8,438550,0
+AISP.US,D,20240712,000000,3.81,3.96,3.77,3.79,418877,0
+AISP.US,D,20240715,000000,3.84,4.0264,3.84,3.95,350385,0
+AISP.US,D,20240716,000000,3.95,4.25,3.85,4.23,340289,0
+AISP.US,D,20240717,000000,4.15,4.1885,3.9,4.05,329902,0
+AISP.US,D,20240718,000000,4.1,4.4,4.07,4.17,491874,0
+AISP.US,D,20240719,000000,4.29,4.29,4.07,4.19,404754,0
+AISP.US,D,20240722,000000,4.18,4.215,3.86,3.92,423174,0
+AISP.US,D,20240723,000000,3.81,3.8502,3.57,3.68,418527,0
+AISP.US,D,20240724,000000,3.65,3.79,3.47,3.62,316319,0
+AISP.US,D,20240725,000000,3.58,3.85,3.48,3.74,313578,0
+AISP.US,D,20240726,000000,3.75,3.95,3.75,3.87,255947,0
+AISP.US,D,20240729,000000,3.84,3.8599,3.53,3.57,868393,0
+AISP.US,D,20240730,000000,3.83,3.87,3.57,3.78,846176,0
+AISP.US,D,20240731,000000,3.89,4.2,3.8,3.98,758812,0
+AISP.US,D,20240801,000000,3.94,4.03,3.67,3.68,338587,0
+AISP.US,D,20240802,000000,3.65,3.65,3.33,3.38,378684,0
+AISP.US,D,20240805,000000,3,3.31,3,3.16,299145,0
+AISP.US,D,20240806,000000,3.22,3.29,3.12,3.17,194795,0
+AISP.US,D,20240807,000000,3.19,3.37,3.07,3.09,311301,0
+AISP.US,D,20240808,000000,3.05,3.12,2.78,3.01,266086,0
+AISP.US,D,20240809,000000,3.02,3.0895,3.015,3.035,147075,0
+AISP.US,D,20240812,000000,3.01,3.03,2.79,2.82,315105,0
+AISP.US,D,20240813,000000,2.86,2.9993,2.74,2.83,255600,0
+AISP.US,D,20240814,000000,2.83,2.9,2.435,2.52,721581,0
+AISP.US,D,20240815,000000,3.165,3.23,2.7,2.86,10848467,0
+AISP.US,D,20240816,000000,2.85,3.7995,2.74,3.57,3503184,0
+AISP.US,D,20240819,000000,3.61,4.12,3.47,3.71,1561165,0
+AISP.US,D,20240820,000000,3.85,3.895,3.48,3.7,1522218,0
+AISP.US,D,20240821,000000,3.71,3.88,3.63,3.825,751768,0
+AISP.US,D,20240822,000000,3.85,3.88,3.45,3.47,853321,0
+AISP.US,D,20240823,000000,3.47,3.55,3.1001,3.39,994479,0
+AISP.US,D,20240826,000000,3.33,3.39,3.17,3.25,408703,0
+AISP.US,D,20240827,000000,3.24,3.24,3.01,3.05,416628,0
+AISP.US,D,20240828,000000,3.06,3.08,2.88,2.95,440173,0
+AISP.US,D,20240829,000000,3.02,3.07,2.64,2.65,919216,0
+AISP.US,D,20240830,000000,2.88,3.28,2.8608,3.11,3152991,0
+AISP.US,D,20240903,000000,3.04,3.04,2.8013,3,643717,0
+AISP.US,D,20240904,000000,2.95,3.13,2.9,2.96,306583,0
+AISP.US,D,20240905,000000,2.96,3.03,2.85,2.88,239553,0
+AISP.US,D,20240906,000000,2.86,2.885,2.7,2.755,342864,0
+AISP.US,D,20240909,000000,2.76,2.87,2.71,2.73,284302,0
+AISP.US,D,20240910,000000,2.77,2.8601,2.63,2.74,279251,0
+AISP.US,D,20240911,000000,2.74,2.79,2.65,2.75,259675,0
+AISP.US,D,20240912,000000,2.72,2.84,2.7042,2.76,242348,0
+AISP.US,D,20240913,000000,2.76,2.85,2.68,2.72,347888,0
+AISP.US,D,20240916,000000,2.73,2.74,2.59,2.62,441695,0
+AISP.US,D,20240917,000000,2.7,2.76,2.55,2.6,401696,0
+AISP.US,D,20240918,000000,2.6,2.69,2.44,2.56,479021,0
+AISP.US,D,20240919,000000,2.59,2.61,2.44,2.48,391332,0
+AISP.US,D,20240920,000000,2.48,2.5,2.38,2.48,762033,0
+AISP.US,D,20240923,000000,2.5,2.5399,2.32,2.4,346442,0
+AISP.US,D,20240924,000000,2.42,2.4295,2.27,2.33,370520,0
+AISP.US,D,20240925,000000,2.33,2.36,2.22,2.26,305603,0
+AISP.US,D,20240926,000000,2.27,2.37,2.22,2.36,376062,0
+AISP.US,D,20240927,000000,2.39,2.55,2.35,2.46,416190,0
+AISP.US,D,20240930,000000,2.46,2.46,2.26,2.3,421091,0
+AISP.US,D,20241001,000000,2.5,2.53,2.1,2.21,1078609,0
+AISP.US,D,20241002,000000,2.17,2.2286,2.11,2.17,348652,0
+AISP.US,D,20241003,000000,2.2,2.25,2.05,2.125,417895,0
+AISP.US,D,20241004,000000,2.13,2.17,2.04,2.15,339306,0
+AISP.US,D,20241007,000000,2.2,2.2,2.09,2.14,409355,0
+AISP.US,D,20241008,000000,2.17,2.23,2.03,2.04,716473,0
+AISP.US,D,20241009,000000,2.09,2.2299,2.03,2.08,551898,0
+AISP.US,D,20241010,000000,2.08,2.14,2.02,2.11,356742,0
+AISP.US,D,20241011,000000,2.15,2.54,2.14,2.3,1677944,0
+AISP.US,D,20241014,000000,2.37,2.5,1.99,2.16,1365286,0
+AISP.US,D,20241015,000000,2.18,2.2,2.096,2.12,420725,0
+AISP.US,D,20241016,000000,2.12,2.18,2.1,2.18,245201,0
+AISP.US,D,20241017,000000,2.16,2.189,2.05,2.05,490657,0
+AISP.US,D,20241018,000000,2.06,2.13,2,2.08,630810,0
+AISP.US,D,20241021,000000,2.11,2.11,2.035,2.07,269775,0
+AISP.US,D,20241022,000000,2.07,2.08,1.95,2,549761,0
+AISP.US,D,20241023,000000,1.99,2.01,1.92,2.01,605658,0
+AISP.US,D,20241024,000000,2,2.02,1.95,2.02,168488,0
+AISP.US,D,20241025,000000,1.98,2.01,1.96,1.97,276622,0
+AISP.US,D,20241028,000000,1.98,2.1,1.97,2.04,381084,0
+AISP.US,D,20241029,000000,2.04,2.25,2.04,2.22,698555,0
+AISP.US,D,20241030,000000,2.19,2.22,2.04,2.07,433532,0
+AISP.US,D,20241031,000000,2.05,2.1,1.9,1.9,476540,0
+AISP.US,D,20241101,000000,1.95,1.976,1.9,1.94,288422,0
+AISP.US,D,20241104,000000,1.91,2.04,1.9037,2.02,280895,0
+AISP.US,D,20241105,000000,2.02,2.12,2.02,2.12,324144,0
+AISP.US,D,20241106,000000,2.23,2.36,2.18,2.3,802677,0
+AISP.US,D,20241107,000000,2.25,2.39,2.08,2.35,533918,0
+AISP.US,D,20241108,000000,2.34,2.76,2.22,2.75,1288239,0
+AISP.US,D,20241111,000000,3.1,3.35,2.9503,3.18,2643579,0
+AISP.US,D,20241112,000000,3.13,3.5,3.05,3.07,2463017,0
+AISP.US,D,20241113,000000,3.4,4.4,3.13,3.74,6258780,0
+AISP.US,D,20241114,000000,3.92,4.15,3.3403,3.695,2395176,0
+AISP.US,D,20241115,000000,3.35,3.4077,2.6,2.85,2426115,0
+AISP.US,D,20241118,000000,2.9,2.92,2.5,2.66,1480977,0
+AISP.US,D,20241119,000000,2.59,2.805,2.54,2.72,1285732,0
+AISP.US,D,20241120,000000,2.69,2.77,2.55,2.56,790504,0
+AISP.US,D,20241121,000000,2.55,2.64,2.25,2.44,1601224,0
+AISP.US,D,20241122,000000,2.35,2.55,2.2876,2.44,746779,0
+AISP.US,D,20241125,000000,2.5,2.8799,2.47,2.73,1818781,0
+AISP.US,D,20241126,000000,2.67,2.67,2.52,2.53,908133,0
+AISP.US,D,20241127,000000,2.57,2.645,2.48,2.6,657656,0
+AISP.US,D,20241129,000000,2.66,3.23,2.65,3.12,2926259,0
+AISP.US,D,20241202,000000,3.68,3.94,3.17,3.23,3947699,0
+AISP.US,D,20241203,000000,3.24,3.31,2.97,3,1196300,0
+AISP.US,D,20241204,000000,3.06,3.33,2.905,2.98,1565992,0
+AISP.US,D,20241205,000000,3.005,3.0509,2.8301,2.9,1086562,0
+AISP.US,D,20241206,000000,3.12,3.5474,3,3.41,3090654,0
+AISP.US,D,20241209,000000,3.85,3.95,3.312,3.36,2724960,0
+AISP.US,D,20241210,000000,3.32,3.785,3.16,3.55,2470610,0
+AISP.US,D,20241211,000000,3.72,3.8199,3.3281,3.5,2195703,0
+AISP.US,D,20241212,000000,3.43,3.455,2.89,2.95,2089467,0
+AISP.US,D,20241213,000000,2.92,3.19,2.85,3.17,1174232,0
+AISP.US,D,20241216,000000,3.19,3.205,2.91,3,1520634,0
+AISP.US,D,20241217,000000,3.07,3.2,2.96,3.16,1255121,0
+AISP.US,D,20241218,000000,3.2,4.4,3.17,3.61,8080460,0
+AISP.US,D,20241219,000000,4.06,5.45,3.91,4.22,14237611,0
+AISP.US,D,20241220,000000,4.21,4.89,4.21,4.37,6012642,0
+AISP.US,D,20241223,000000,4.72,5.8796,4.6701,5.71,6834438,0
+AISP.US,D,20241224,000000,5.79,6.16,5,5.54,4750402,0
+AISP.US,D,20241226,000000,5.8,6.22,5.42,5.76,5835977,0
+AISP.US,D,20241227,000000,6.16,6.54,5.175,5.61,5556777,0
+AISP.US,D,20241230,000000,5.45,7.2,5.32,6.89,6927495,0
+AISP.US,D,20241231,000000,7.5,7.66,5.99,6.26,5795229,0
+AISP.US,D,20250102,000000,6.25,6.35,5.4,5.97,3526347,0
+AISP.US,D,20250103,000000,5.8,6.18,5.43,5.89,3144052,0
+AISP.US,D,20250106,000000,6,6.41,5.25,5.33,4464992,0
+AISP.US,D,20250107,000000,5.4,5.55,4.76,4.89,3306243,0
+AISP.US,D,20250108,000000,4.64,4.705,4.24,4.55,2804361,0
+AISP.US,D,20250110,000000,4.54,4.81,4.4,4.62,1525187,0
+AISP.US,D,20250113,000000,4.14,4.4,3.86,4.17,1789736,0
+AISP.US,D,20250114,000000,4.44,4.9297,4.44,4.69,1868421,0
+AISP.US,D,20250115,000000,4.85,5.1698,4.64,5.13,2281712,0
+AISP.US,D,20250116,000000,5.23,5.5934,5.09,5.34,1778592,0
+AISP.US,D,20250117,000000,5.36,5.4399,4.795,5.07,1762132,0
+AISP.US,D,20250121,000000,5.26,5.83,4.94,5.81,2228520,0
+AISP.US,D,20250122,000000,6,6,5.51,5.58,1936551,0
+AISP.US,D,20250123,000000,5.41,5.6,5.12,5.16,1490207,0
+AISP.US,D,20250124,000000,5.13,5.3,4.86,4.93,1485330,0
+AISP.US,D,20250127,000000,4.6,4.76,4.4316,4.63,1245201,0
+AISP.US,D,20250128,000000,4.86,4.86,4.28,4.56,991168,0
+AISP.US,D,20250129,000000,4.5,4.5899,4.28,4.5,868420,0
+AISP.US,D,20250130,000000,4.63,4.7612,4.5396,4.6,601531,0
+AISP.US,D,20250131,000000,4.66,4.97,4.405,4.47,2796509,0
+AISP.US,D,20250203,000000,4.06,4.375,3.93,4.33,1009849,0
+AISP.US,D,20250204,000000,4.36,4.5,4.285,4.37,830229,0
+AISP.US,D,20250205,000000,4.38,4.85,4.23,4.77,1456751,0
+AISP.US,D,20250206,000000,5,5.41,4.845,4.93,2015866,0
+AISP.US,D,20250207,000000,5,5.891,4.87,5.79,4149969,0
+AISP.US,D,20250210,000000,5.98,6.12,5.42,5.74,3680773,0
+AISP.US,D,20250211,000000,5.78,6.04,5.28,5.44,2177155,0
+AISP.US,D,20250212,000000,5.275,5.55,5.15,5.48,1247804,0
+AISP.US,D,20250213,000000,5.65,6.49,5.65,6.22,4663631,0
+AISP.US,D,20250214,000000,6.435,6.86,5.94,6.36,3866596,0
+AISP.US,D,20250218,000000,6.47,6.63,5.74,5.93,2752266,0
+AISP.US,D,20250219,000000,5.82,5.85,5.28,5.37,2126654,0
+AISP.US,D,20250220,000000,5.23,5.2801,4.8,5.025,1883986,0
+AISP.US,D,20250221,000000,5.09,5.275,4.85,5,1219782,0
+AISP.US,D,20250224,000000,5.07,5.2,4.42,4.815,1834689,0
+AISP.US,D,20250225,000000,4.7,4.74,4.1,4.205,1668580,0
+AISP.US,D,20250226,000000,4.24,4.5598,4.24,4.475,828390,0
+AISP.US,D,20250227,000000,4.61,4.6904,4.12,4.18,841076,0
+AISP.US,D,20250228,000000,4.06,4.26,3.92,4.24,704082,0
+AISP.US,D,20250303,000000,4.2,4.28,3.15,3.325,2829615,0
+AISP.US,D,20250304,000000,3.16,3.36,2.97,3.27,1306546,0
+AISP.US,D,20250305,000000,3.32,3.6399,3.2,3.6,948993,0
+AISP.US,D,20250306,000000,3.49,3.51,3.2211,3.29,611699,0
+AISP.US,D,20250307,000000,3.26,3.57,3.26,3.495,828235,0
+AISP.US,D,20250310,000000,3.36,3.45,3.13,3.3,664424,0
+AISP.US,D,20250311,000000,3.3,3.4297,3.2,3.33,323603,0
+AISP.US,D,20250312,000000,3.4,3.52,3.28,3.455,614071,0
+AISP.US,D,20250313,000000,3.48,3.6,3.39,3.4,380264,0
+AISP.US,D,20250314,000000,3.45,3.78,3.43,3.76,547269,0
+AISP.US,D,20250317,000000,3.89,4.16,3.83,4.08,702771,0
+AISP.US,D,20250318,000000,4,4.56,3.8,4.38,1513190,0
+AISP.US,D,20250319,000000,4.67,4.81,4.38,4.6,1422624,0
+AISP.US,D,20250320,000000,4.59,4.6607,4.2,4.26,705601,0
+AISP.US,D,20250321,000000,4.18,4.1996,4.05,4.05,672059,0
+AISP.US,D,20250324,000000,4.18,4.55,4.05,4.53,954941,0
+AISP.US,D,20250325,000000,4.3101,5.2,4.3101,4.75,2474895,0
+AISP.US,D,20250326,000000,4.85,4.99,4.6,4.64,946677,0
+AISP.US,D,20250327,000000,4.61,5.0996,4.5,4.64,847057,0
+AISP.US,D,20250328,000000,4.62,4.65,4.13,4.24,778888,0
+AISP.US,D,20250331,000000,4.01,4.0901,3.73,3.86,943435,0
+AISP.US,D,20250401,000000,3.88,3.97,3.7501,3.945,423349,0
+AISP.US,D,20250402,000000,3.86,4.11,3.8545,4.05,502547,0
+AISP.US,D,20250403,000000,3.66,3.93,3.65,3.88,569720,0
+AISP.US,D,20250404,000000,3.66,3.7,3.4,3.57,656119,0
+AISP.US,D,20250407,000000,3.31,3.8743,3.15,3.67,637199,0
+AISP.US,D,20250408,000000,4,4.0887,3.36,3.43,647266,0
+AISP.US,D,20250409,000000,3.4,3.89,3.361,3.72,981250,0
+AISP.US,D,20250410,000000,3.56,3.6823,3.4,3.61,345662,0
+AISP.US,D,20250411,000000,3.55,3.75,3.52,3.72,297552,0
+AISP.US,D,20250414,000000,3.86,3.95,3.72,3.84,488858,0
+AISP.US,D,20250415,000000,3.84,3.91,3.65,3.76,289259,0
+AISP.US,D,20250416,000000,3.66,3.7,3.53,3.59,446433,0
+AISP.US,D,20250417,000000,3.6,3.66,3.48,3.64,230290,0
+AISP.US,D,20250421,000000,3.64,3.65,3.345,3.49,273919,0
+AISP.US,D,20250422,000000,3.5,3.65,3.5,3.64,195352,0
+AISP.US,D,20250423,000000,3.75,3.8794,3.75,3.78,549971,0
+AISP.US,D,20250424,000000,3.74,3.745,3.5301,3.685,502085,0
+AISP.US,D,20250425,000000,3.68,4.03,3.67,4,632700,0
+AISP.US,D,20250428,000000,4.04,4.22,3.79,3.94,533748,0
+AISP.US,D,20250429,000000,3.94,4,3.89,3.99,220392,0
+AISP.US,D,20250430,000000,3.9,3.915,3.72,3.89,510421,0
+AISP.US,D,20250501,000000,3.96,4.025,3.8524,3.9,383497,0
+AISP.US,D,20250502,000000,3.99,4.19,3.9,3.92,1010029,0
+AISP.US,D,20250505,000000,3.9,4.15,3.83,4.075,380643,0
+AISP.US,D,20250506,000000,4,4.07,3.75,3.855,443964,0
+AISP.US,D,20250507,000000,3.82,3.91,3.68,3.78,476105,0
+AISP.US,D,20250508,000000,3.82,3.95,3.8,3.89,360422,0
+AISP.US,D,20250509,000000,3.94,4.0007,3.85,3.94,319348,0
+AISP.US,D,20250512,000000,4.14,4.23,3.95,4.12,1029090,0
+AISP.US,D,20250513,000000,4.17,4.42,4.07,4.38,821060,0
+AISP.US,D,20250514,000000,4.41,4.47,4.1071,4.15,815928,0
+AISP.US,D,20250515,000000,4.11,4.18,3.92,3.96,537956,0
+AISP.US,D,20250516,000000,4.13,4.51,4.01,4.43,1212706,0
+AISP.US,D,20250519,000000,4.43,5.45,4.43,5.37,4542699,0
+AISP.US,D,20250520,000000,5.58,5.78,5.16,5.3,2478951,0
+AISP.US,D,20250521,000000,5.23,5.2592,4.79,4.85,1650240,0
+AISP.US,D,20250522,000000,4.91,5.42,4.88,5.3,1862680,0
+AISP.US,D,20250523,000000,5.15,5.23,5.02,5.12,939692,0
+AISP.US,D,20250527,000000,5.21,5.59,5.2032,5.26,1501795,0
+AISP.US,D,20250528,000000,5.3,5.355,5.062,5.14,761802,0
+AISP.US,D,20250529,000000,5.2,5.4,5.0509,5.32,1070106,0
+AISP.US,D,20250530,000000,5.3,5.6,5.08,5.15,1738788,0
+AISP.US,D,20250602,000000,5.15,5.23,4.65,4.8,1573328,0
+AISP.US,D,20250603,000000,4.82,5.028,4.81,4.88,653565,0
+AISP.US,D,20250604,000000,4.85,5.045,4.75,4.97,719041,0
+AISP.US,D,20250605,000000,4.97,5.04,4.62,4.72,654772,0
+AISP.US,D,20250606,000000,4.78,5.03,4.7,4.94,582401,0
+AISP.US,D,20250609,000000,5,5.3,5,5.08,1074015,0
+AISP.US,D,20250610,000000,5.12,5.1599,4.86,4.92,698772,0
+AISP.US,D,20250611,000000,5.03,5.42,4.95,4.99,1372273,0
+AISP.US,D,20250612,000000,4.99,5.1256,4.86,4.91,656046,0
+AISP.US,D,20250613,000000,4.8,4.89,4.65,4.7,703939,0
+AISP.US,D,20250616,000000,4.74,5.11,4.71,5.09,684040,0
+AISP.US,D,20250617,000000,5,5.15,4.91,4.96,498275,0
+AISP.US,D,20250618,000000,4.93,5.0299,4.65,4.68,922404,0
+AISP.US,D,20250620,000000,4.75,5.29,4.6,5.24,2821232,0
+AISP.US,D,20250623,000000,5.54,5.8,4.99,5.22,2803135,0
+AISP.US,D,20250624,000000,5.5,5.91,5.3201,5.38,1931032,0
+AISP.US,D,20250625,000000,5.68,5.94,5.41,5.52,2420924,0
+AISP.US,D,20250626,000000,5.76,5.99,5.58,5.74,1989633,0
+AISP.US,D,20250627,000000,5.99,5.99,5.415,5.53,3062025,0
+AISP.US,D,20250630,000000,5.69,6.28,5.65,5.89,2807312,0
+AISP.US,D,20250701,000000,5.975,5.975,5.4,5.54,1997568,0
+AISP.US,D,20250702,000000,5.67,5.93,5.5764,5.82,1248750,0
+AISP.US,D,20250703,000000,5.9,6.17,5.7,5.89,961744,0
+AISP.US,D,20250707,000000,5.89,6.26,5.73,6.06,1602520,0
+AISP.US,D,20250708,000000,6.13,6.35,5.76,5.83,1603936,0
+AISP.US,D,20250709,000000,5.89,5.95,5.49,5.62,1588329,0
+AISP.US,D,20250710,000000,5.48,5.66,5.41,5.62,1160869,0
+AISP.US,D,20250711,000000,5.61,5.75,5.17,5.19,1655211,0
+AISP.US,D,20250714,000000,5.19,5.36,5.17,5.22,990151,0
+AISP.US,D,20250715,000000,5.3,5.31,4.9,5.05,1544888,0
+AISP.US,D,20250716,000000,5.07,5.65,5.045,5.57,1721101,0
+AISP.US,D,20250717,000000,5.48,5.9285,5.45,5.69,1481125,0
+AISP.US,D,20250718,000000,5.76,6.15,5.69,5.78,2102431,0
+AISP.US,D,20250721,000000,5.95,6.3,5.56,5.62,2093778,0
+AISP.US,D,20250722,000000,5.8,5.8,5.34,5.56,962878,0
+AISP.US,D,20250723,000000,5.61,5.88,5.54,5.86,866977,0
+AISP.US,D,20250724,000000,5.86,5.94,5.71,5.71,497169,0
+AISP.US,D,20250725,000000,5.73,5.73,5.52,5.67,464451,0
+AISP.US,D,20250728,000000,5.69,5.71,5.25,5.43,947132,0
+AISP.US,D,20250729,000000,5.42,5.44,5.05,5.09,938812,0
+AISP.US,D,20250730,000000,5.18,5.29,5.08,5.17,571854,0
+AISP.US,D,20250731,000000,5.23,5.34,5.11,5.19,478563,0
+AISP.US,D,20250801,000000,4.99,5.07,4.8,4.96,1089740,0
+AISP.US,D,20250804,000000,5.05,5.19,4.9993,5.16,423200,0
+AISP.US,D,20250805,000000,5.15,5.19,4.995,5.09,514436,0
+AISP.US,D,20250806,000000,4.89,4.9,4.42,4.43,1751958,0
+AISP.US,D,20250807,000000,4.55,4.72,4.5,4.69,670036,0
+AISP.US,D,20250808,000000,4.75,4.8,4.64,4.79,631301,0
+AISP.US,D,20250811,000000,4.85,5.06,4.81,4.88,625641,0
+AISP.US,D,20250812,000000,4.94,5.0697,4.8901,5.03,481262,0
+AISP.US,D,20250813,000000,5.01,5.17,4.95,5.13,676267,0
+AISP.US,D,20250814,000000,5.11,5.16,4.84,5.02,665885,0
+AISP.US,D,20250815,000000,5.02,5.0499,4.8801,4.94,372878,0
+AISP.US,D,20250818,000000,4.88,5.13,4.8225,5.09,770604,0
+AISP.US,D,20250819,000000,5.06,5.06,4.58,4.62,783216,0
+AISP.US,D,20250820,000000,4.72,4.73,4.47,4.72,767897,0
+AISP.US,D,20250821,000000,4.64,4.72,4.5549,4.68,415722,0
+AISP.US,D,20250822,000000,4.61,4.84,4.58,4.82,421033,0
+AISP.US,D,20250825,000000,4.82,4.82,4.64,4.68,441443,0
+AISP.US,D,20250826,000000,4.83,4.86,4.69,4.78,406120,0
+AISP.US,D,20250827,000000,4.73,4.78,4.635,4.64,407594,0
+AISP.US,D,20250828,000000,4.64,4.85,4.64,4.74,511010,0
+AISP.US,D,20250829,000000,4.7,4.73,4.44,4.47,684063,0
+AISP.US,D,20250902,000000,4.3,4.38,4.17,4.25,674014,0
+AISP.US,D,20250903,000000,4.26,4.37,4.23,4.34,523186,0
+AISP.US,D,20250904,000000,4.33,4.39,4.25,4.34,471402,0
+AISP.US,D,20250905,000000,4.29,4.39,4.27,4.3,416802,0
+AISP.US,D,20250908,000000,4.33,4.41,4.24,4.31,508760,0
+AISP.US,D,20250909,000000,4.33,4.3788,4.17,4.33,647401,0
+AISP.US,D,20250910,000000,4.38,4.7,4.35,4.65,732185,0
+AISP.US,D,20250911,000000,4.69,4.79,4.46,4.57,824221,0
+AISP.US,D,20250912,000000,4.87,5.48,4.84,5.44,3378978,0
+AISP.US,D,20250915,000000,5.51,5.5473,5.11,5.48,1340148,0
+AISP.US,D,20250916,000000,5.41,5.45,5.18,5.38,839160,0
+AISP.US,D,20250917,000000,5.37,5.55,5.27,5.34,833268,0
+AISP.US,D,20250918,000000,5.57,5.76,5.4535,5.67,1519064,0
+AISP.US,D,20250919,000000,5.64,5.9,5.6,5.86,1305321,0
+AISP.US,D,20250922,000000,5.84,5.84,5.35,5.63,1218246,0
+AISP.US,D,20250923,000000,5.6,5.885,5.45,5.52,1178899,0
+AISP.US,D,20250924,000000,5.51,5.58,5.11,5.15,831233,0
+AISP.US,D,20250925,000000,5,5.47,4.88,5.38,1056449,0
+AISP.US,D,20250926,000000,5.37,5.4699,5.25,5.28,399230,0
+AISP.US,D,20250929,000000,5.34,5.44,5.19,5.23,414858,0
+AISP.US,D,20250930,000000,5.21,5.2482,5.015,5.17,647215,0
+AISP.US,D,20251001,000000,5.13,5.29,5.13,5.21,477115,0
+AISP.US,D,20251002,000000,5.28,5.69,5.24,5.67,1113415,0
+AISP.US,D,20251003,000000,5.8,6.2,5.73,5.84,2299484,0
+AISP.US,D,20251006,000000,6.2,7.2,6.07,6.98,5027552,0
+AISP.US,D,20251007,000000,7.06,7.09,6.11,6.59,2204469,0
+AISP.US,D,20251008,000000,6.7,6.75,5.94,6.09,1491524,0
+AISP.US,D,20251009,000000,6.05,6.15,5.68,5.76,1604580,0
+AISP.US,D,20251010,000000,5.82,5.92,5.12,5.135,2320383,0
+AISP.US,D,20251013,000000,5.3,5.47,5.07,5.44,1573574,0
+AISP.US,D,20251014,000000,5.35,5.99,5.21,5.9,2400666,0
+AISP.US,D,20251015,000000,5.945,6.08,5.49,5.72,2008874,0
+AISP.US,D,20251016,000000,5.84,6,5.16,5.26,1511660,0
+AISP.US,D,20251017,000000,5.15,5.33,4.95,5.07,1567840,0
+AISP.US,D,20251020,000000,5.24,5.35,5.1,5.12,758613,0
+AISP.US,D,20251021,000000,5.08,5.275,4.98,5.11,599049,0
+AISP.US,D,20251022,000000,5.06,5.11,4.67,4.81,1185410,0
+AISP.US,D,20251023,000000,4.85,5.12,4.82,5.01,600692,0
+AISP.US,D,20251024,000000,5.15,5.23,5.05,5.09,778097,0
+AISP.US,D,20251027,000000,5.15,5.23,4.93,4.96,756657,0
+AISP.US,D,20251028,000000,4.98,5.05,4.83,4.86,508489,0
+AISP.US,D,20251029,000000,4.8,4.9,4.68,4.73,670282,0
+AISP.US,D,20251030,000000,4.69,4.77,4.52,4.61,729735,0
+AISP.US,D,20251031,000000,4.62,4.81,4.5761,4.75,599702,0
+AISP.US,D,20251103,000000,4.82,4.8682,4.39,4.44,749631,0
+AISP.US,D,20251104,000000,4.24,4.34,4.01,4.02,1011725,0
+AISP.US,D,20251105,000000,4.15,4.3,4.13,4.19,715063,0
+AISP.US,D,20251106,000000,4.18,4.3,4.07,4.09,935014,0
+AISP.US,D,20251107,000000,3.97,4.32,3.82,4.27,1128418,0
+AISP.US,D,20251110,000000,4.41,4.42,4.085,4.12,947314,0
+AISP.US,D,20251111,000000,4.12,4.16,4,4.01,675093,0
+AISP.US,D,20251112,000000,4.04,4.2,3.875,3.91,1096397,0
+AISP.US,D,20251113,000000,3.92,3.92,3.48,3.57,1529145,0
+AISP.US,D,20251114,000000,3.38,3.565,3.33,3.34,763658,0
+AISP.US,D,20251117,000000,3.29,3.35,2.92,2.97,1234696,0
+AISP.US,D,20251118,000000,2.97,3.27,2.97,3.21,1027944,0
+AISP.US,D,20251119,000000,3.2,3.55,3.14,3.19,1096665,0
+AISP.US,D,20251120,000000,3.35,3.4399,3.06,3.07,748554,0
+AISP.US,D,20251121,000000,3.1,3.215,2.98,3.055,866140,0
+AISP.US,D,20251124,000000,3.1,3.18,2.98,3.08,1131390,0
+AISP.US,D,20251125,000000,3.24,3.73,3.22,3.6,2189903,0
+AISP.US,D,20251126,000000,3.65,3.72,3.5,3.65,982125,0
+AISP.US,D,20251128,000000,3.73,3.76,3.61,3.68,444289,0
+AISP.US,D,20251201,000000,3.6,3.6398,3.46,3.57,604971,0
+AISP.US,D,20251202,000000,3.6,3.7891,3.535,3.54,648271,0
+AISP.US,D,20251203,000000,3.58,3.795,3.51,3.78,495761,0
+AISP.US,D,20251204,000000,3.78,3.921,3.74,3.9,630388,0
+AISP.US,D,20251205,000000,3.9,3.91,3.7,3.71,455424,0
+AISP.US,D,20251208,000000,3.77,3.78,3.47,3.63,607344,0
+AISP.US,D,20251209,000000,3.59,3.62,3.49,3.52,539314,0
+AISP.US,D,20251210,000000,3.51,3.52,3.4,3.44,525287,0
+AISP.US,D,20251211,000000,3.33,3.44,3.26,3.28,704504,0
+AISP.US,D,20251212,000000,3.3,3.375,3.06,3.06,635350,0
+AISP.US,D,20251215,000000,3.12,3.1641,2.9,2.93,858837,0
+AISP.US,D,20251216,000000,2.91,3.085,2.9,3.06,678995,0
+AISP.US,D,20251217,000000,3.09,3.134,2.82,2.83,617824,0
+AISP.US,D,20251218,000000,2.92,2.9655,2.79,2.85,771710,0
+AISP.US,D,20251219,000000,2.88,3.075,2.88,3,1024620,0
+AISP.US,D,20251222,000000,3.03,3.12,3,3,523062,0
+AISP.US,D,20251223,000000,2.965,3.01,2.88,2.93,557080,0
+AISP.US,D,20251224,000000,2.95,2.985,2.86,2.97,386864,0
+AISP.US,D,20251226,000000,2.99,3,2.8,2.83,680834,0
+AISP.US,D,20251229,000000,2.77,2.88,2.71,2.76,1100930,0
+AISP.US,D,20251230,000000,3.02,3.29,2.93,2.95,2786081,0
+AISP.US,D,20251231,000000,2.97,3.04,2.8001,2.89,1160053,0
+AISP.US,D,20260102,000000,2.92,3.17,2.92,3.11,865421,0
+AISP.US,D,20260105,000000,3.15,3.3199,3.13,3.28,1008600,0
+AISP.US,D,20260106,000000,3.33,3.33,3.045,3.12,765269,0
+AISP.US,D,20260107,000000,3.2,3.27,3.05,3.07,519012,0
+AISP.US,D,20260108,000000,3.07,3.335,3.07,3.26,740358,0
+AISP.US,D,20260109,000000,3.27,3.27,3.08,3.1,639829,0
+AISP.US,D,20260112,000000,3.14,3.255,3.1,3.2,542544,0
+AISP.US,D,20260113,000000,3.2,3.24,3.0889,3.14,415490,0
+AISP.US,D,20260114,000000,3.1,3.15,3.06,3.13,375210,0
+AISP.US,D,20260115,000000,3.15,3.65,3.11,3.6,2207668,0
+AISP.US,D,20260116,000000,3.86,4.32,3.73,4.32,4448020,0
+AISP.US,D,20260120,000000,4,4.31,3.87,3.965,1999254,0
+AISP.US,D,20260121,000000,4.02,4.08,3.59,3.86,1525533,0
+AISP.US,D,20260122,000000,3.9,3.9795,3.73,3.73,905425,0
+AISP.US,D,20260123,000000,3.73,3.84,3.5201,3.55,695267,0
+AISP.US,D,20260126,000000,3.52,3.55,3.21,3.22,1334698,0
+AISP.US,D,20260127,000000,3.25,3.4799,3.16,3.4,1131004,0
+AISP.US,D,20260128,000000,3.48,3.5,3.27,3.29,769901,0
+AISP.US,D,20260129,000000,3.29,3.2901,3.11,3.22,655010,0
+AISP.US,D,20260130,000000,3.2,3.3,3.065,3.11,704116,0
+AISP.US,D,20260202,000000,3.08,3.155,2.98,2.99,772589,0
+AISP.US,D,20260203,000000,3.02,3.05,2.69,2.89,1335289,0
+AISP.US,D,20260204,000000,2.91,2.9388,2.7,2.8,647536,0
+AISP.US,D,20260205,000000,2.71,2.76,2.43,2.46,796695,0
+AISP.US,D,20260206,000000,2.58,2.8,2.565,2.73,595747,0
+AISP.US,D,20260209,000000,2.79,2.81,2.62,2.72,641203,0
+AISP.US,D,20260210,000000,2.73,2.775,2.57,2.6,545320,0
+AISP.US,D,20260211,000000,2.64,2.64,2.4,2.5,635654,0
+AISP.US,D,20260212,000000,2.55,2.55,2.3799,2.42,400148,0
+AISP.US,D,20260213,000000,2.42,2.57,2.385,2.43,404872,0
+AISP.US,D,20260217,000000,2.46,2.53,2.41,2.43,566694,0
+AISP.US,D,20260218,000000,2.45,2.53,2.361,2.421,480950,0
diff --git a/daily/us/nasdaq stocks/1/alms.us.txt b/daily/us/nasdaq stocks/1/alms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40f854d7582934a6300220d5ff7a2ad0ca507929
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alms.us.txt	
@@ -0,0 +1,412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALMS.US,D,20240628,000000,13.5,13.53,12.02,13.3,1767553,0
+ALMS.US,D,20240701,000000,12.82,13.5,12.42,12.54,330566,0
+ALMS.US,D,20240702,000000,12.5,12.5706,11.75,11.94,281556,0
+ALMS.US,D,20240703,000000,12,12.105,11.65,11.65,158720,0
+ALMS.US,D,20240705,000000,12.23,12.23,10.85,11.45,271428,0
+ALMS.US,D,20240708,000000,11.63,12.9699,10.92,12.75,116261,0
+ALMS.US,D,20240709,000000,12.85,12.86,11.58,11.75,193522,0
+ALMS.US,D,20240710,000000,11.99,13.08,11.525,12.96,159382,0
+ALMS.US,D,20240711,000000,13.36,13.36,11.945,12.37,138268,0
+ALMS.US,D,20240712,000000,12.07,12.49,11.09,11.09,100133,0
+ALMS.US,D,20240715,000000,11.07,11.4,10.45,11.29,241894,0
+ALMS.US,D,20240716,000000,11.49,11.49,10.575,11.09,111277,0
+ALMS.US,D,20240717,000000,11.33,12.64,11.02,12.58,189602,0
+ALMS.US,D,20240718,000000,12.58,12.99,11.9927,12.51,133353,0
+ALMS.US,D,20240719,000000,12.5,13,12.29,12.5,69034,0
+ALMS.US,D,20240722,000000,12.51,13,12.26,13,100851,0
+ALMS.US,D,20240723,000000,13.4,13.5,12.58,12.6,224149,0
+ALMS.US,D,20240724,000000,12.6,13.08,12.394,12.815,135834,0
+ALMS.US,D,20240725,000000,12.99,12.99,12.47,12.85,87389,0
+ALMS.US,D,20240726,000000,12.92,13,12.43,12.5,83967,0
+ALMS.US,D,20240729,000000,12.5,13,12.3,12.78,205120,0
+ALMS.US,D,20240730,000000,12.96,12.96,11.65,11.95,262538,0
+ALMS.US,D,20240731,000000,12.06,13.2,11.76,12.3,246979,0
+ALMS.US,D,20240801,000000,12.5,12.9488,12,12.69,124958,0
+ALMS.US,D,20240802,000000,12.5,13,12.445,12.98,106095,0
+ALMS.US,D,20240805,000000,12.5,12.71,11.52,11.86,304382,0
+ALMS.US,D,20240806,000000,11.86,12.9,11.82,12.26,102874,0
+ALMS.US,D,20240807,000000,12.21,12.7994,11.775,12.16,71747,0
+ALMS.US,D,20240808,000000,11.775,12.59,11.755,12.21,71337,0
+ALMS.US,D,20240809,000000,12.34,12.51,11.57,11.96,67356,0
+ALMS.US,D,20240812,000000,11.97,12.565,11.7,11.99,115683,0
+ALMS.US,D,20240813,000000,12.06,12.71,12.05,12.54,53620,0
+ALMS.US,D,20240814,000000,12.25,13,12.1,12.71,105513,0
+ALMS.US,D,20240815,000000,12.84,12.99,12.55,12.87,52684,0
+ALMS.US,D,20240816,000000,12.68,12.9899,12.46,12.8,72052,0
+ALMS.US,D,20240819,000000,12.94,13,12.415,13,135992,0
+ALMS.US,D,20240820,000000,12.99,13,12.67,13,141863,0
+ALMS.US,D,20240821,000000,12.98,13.01,12.32,12.99,161933,0
+ALMS.US,D,20240822,000000,12.99,13,12.6001,12.89,184261,0
+ALMS.US,D,20240823,000000,13,13,12.36,12.76,157112,0
+ALMS.US,D,20240826,000000,12.8,13.08,12.49,13,220255,0
+ALMS.US,D,20240827,000000,13.05,13.05,12.51,12.6,105629,0
+ALMS.US,D,20240828,000000,12.74,13.01,12.53,12.81,84411,0
+ALMS.US,D,20240829,000000,12.82,13.07,12.68,12.77,139978,0
+ALMS.US,D,20240830,000000,12.8,12.91,12.56,12.7,80269,0
+ALMS.US,D,20240903,000000,12.79,12.79,11.72,12.2,141657,0
+ALMS.US,D,20240904,000000,12.49,12.51,11.57,11.91,143140,0
+ALMS.US,D,20240905,000000,12.11,12.495,11.615,11.78,131854,0
+ALMS.US,D,20240906,000000,11.89,12.05,11.695,11.96,143961,0
+ALMS.US,D,20240909,000000,12.11,12.445,11.77,11.8,134575,0
+ALMS.US,D,20240910,000000,12.01,12.06,11.48,11.48,44560,0
+ALMS.US,D,20240911,000000,11.36,11.575,10.715,10.93,63600,0
+ALMS.US,D,20240912,000000,11.05,11.867,10.845,11.26,164360,0
+ALMS.US,D,20240913,000000,11.22,11.7,11.1,11.59,110591,0
+ALMS.US,D,20240916,000000,11.76,11.76,10.37,11.05,163640,0
+ALMS.US,D,20240917,000000,11.05,11.555,10.495,10.61,102947,0
+ALMS.US,D,20240918,000000,10.75,11.46,10.63,11.34,225774,0
+ALMS.US,D,20240919,000000,11.39,11.48,10.925,11.37,213045,0
+ALMS.US,D,20240920,000000,11.53,11.78,10.895,11.47,2712844,0
+ALMS.US,D,20240923,000000,11.62,12.08,11.385,11.86,176313,0
+ALMS.US,D,20240924,000000,11.86,11.86,11,11.45,346188,0
+ALMS.US,D,20240925,000000,11.58,12.5561,11.3512,11.51,197233,0
+ALMS.US,D,20240926,000000,11.56,12.16,11.56,11.97,145626,0
+ALMS.US,D,20240927,000000,12.13,12.2278,10.7,11.16,170719,0
+ALMS.US,D,20240930,000000,11.1,11.5997,10.46,10.68,111814,0
+ALMS.US,D,20241001,000000,10.75,10.88,10.46,10.67,72916,0
+ALMS.US,D,20241002,000000,10.78,10.78,10.3,10.4,60915,0
+ALMS.US,D,20241003,000000,10.5,10.5,10.01,10.03,89827,0
+ALMS.US,D,20241004,000000,10.11,10.26,9.58,9.74,110852,0
+ALMS.US,D,20241007,000000,9.81,10.39,9.54,10.35,98607,0
+ALMS.US,D,20241008,000000,10.5,10.76,10.185,10.32,77775,0
+ALMS.US,D,20241009,000000,10.37,10.61,10.23,10.49,71687,0
+ALMS.US,D,20241010,000000,10.5,10.63,9.95,10.29,84981,0
+ALMS.US,D,20241011,000000,10.46,10.47,10.26,10.35,50107,0
+ALMS.US,D,20241014,000000,10.44,10.44,10.09,10.32,57930,0
+ALMS.US,D,20241015,000000,10.5,11.35,10.44,11.2,78840,0
+ALMS.US,D,20241016,000000,11.1,11.4,10.71,11.19,129029,0
+ALMS.US,D,20241017,000000,11.63,11.745,10.8,11.12,47497,0
+ALMS.US,D,20241018,000000,11.01,12.075,10.92,12.03,112036,0
+ALMS.US,D,20241021,000000,12,13.11,12,12.58,122169,0
+ALMS.US,D,20241022,000000,12.58,13.02,12.36,12.98,85167,0
+ALMS.US,D,20241023,000000,12.9,13.0137,11.8,12.04,87022,0
+ALMS.US,D,20241024,000000,12.25,12.58,11.86,11.97,49768,0
+ALMS.US,D,20241025,000000,12,12.36,11.8,11.9,59853,0
+ALMS.US,D,20241028,000000,11.85,12,11.6201,11.99,63235,0
+ALMS.US,D,20241029,000000,12.01,12.22,11.95,12.16,24214,0
+ALMS.US,D,20241030,000000,11.81,12.0321,11.23,11.23,43997,0
+ALMS.US,D,20241031,000000,11.11,11.8,11.11,11.32,71372,0
+ALMS.US,D,20241101,000000,11.43,11.5739,11.275,11.31,49443,0
+ALMS.US,D,20241104,000000,11.31,11.59,11.23,11.42,24631,0
+ALMS.US,D,20241105,000000,11.4,11.99,11.4,11.95,24774,0
+ALMS.US,D,20241106,000000,12.22,13,12.15,12.34,98868,0
+ALMS.US,D,20241107,000000,12.27,12.3,11.46,11.7,55933,0
+ALMS.US,D,20241108,000000,11.75,12.18,11.425,12.02,81060,0
+ALMS.US,D,20241111,000000,12.19,12.29,11.7,11.84,92297,0
+ALMS.US,D,20241112,000000,11.86,12.05,11.1,11.35,52403,0
+ALMS.US,D,20241113,000000,11.51,11.51,10.73,10.81,61751,0
+ALMS.US,D,20241114,000000,10.92,10.985,9.11,9.41,246429,0
+ALMS.US,D,20241115,000000,9.5,10.64,8.225,8.85,181252,0
+ALMS.US,D,20241118,000000,9.23,9.9848,8.33,8.64,91172,0
+ALMS.US,D,20241119,000000,9.5,10.4,8.72,10.35,200141,0
+ALMS.US,D,20241120,000000,10.36,10.36,9.075,9.64,244995,0
+ALMS.US,D,20241121,000000,9.7,9.86,9.255,9.44,80146,0
+ALMS.US,D,20241122,000000,9.48,9.72,9.09,9.46,120496,0
+ALMS.US,D,20241125,000000,9.6,9.9374,9.325,9.42,103263,0
+ALMS.US,D,20241126,000000,9.42,9.56,9.0609,9.4,68223,0
+ALMS.US,D,20241127,000000,9.52,9.914,9.44,9.72,39075,0
+ALMS.US,D,20241129,000000,9.77,9.77,9.21,9.26,67434,0
+ALMS.US,D,20241202,000000,9.25,9.36,8.213,8.27,222113,0
+ALMS.US,D,20241203,000000,8.36,9.0068,8.35,8.56,184689,0
+ALMS.US,D,20241204,000000,8.41,8.56,7.96,7.99,119557,0
+ALMS.US,D,20241205,000000,7.95,8.82,7.66,8.62,474335,0
+ALMS.US,D,20241206,000000,8.66,9.26,8.1806,9,101691,0
+ALMS.US,D,20241209,000000,9.08,9.4,8.58,8.61,141641,0
+ALMS.US,D,20241210,000000,8.79,8.81,8.36,8.39,177126,0
+ALMS.US,D,20241211,000000,8.43,8.89,8.13,8.5,106852,0
+ALMS.US,D,20241212,000000,8.48,8.98,8.48,8.73,81811,0
+ALMS.US,D,20241213,000000,8.5,8.66,8.29,8.39,76812,0
+ALMS.US,D,20241216,000000,8.25,8.7668,8.25,8.58,71166,0
+ALMS.US,D,20241217,000000,8.61,9.2,8.61,8.74,89169,0
+ALMS.US,D,20241218,000000,8.8,9.14,8.43,8.43,98527,0
+ALMS.US,D,20241219,000000,8.43,9.04,8.3131,8.63,227800,0
+ALMS.US,D,20241220,000000,8.51,8.92,8.29,8.82,404401,0
+ALMS.US,D,20241223,000000,8.93,8.98,8.32,8.37,126616,0
+ALMS.US,D,20241224,000000,8.31,8.31,7.91,8.04,44241,0
+ALMS.US,D,20241226,000000,8.04,8.92,7.64,8.41,119152,0
+ALMS.US,D,20241227,000000,8.2,8.88,7.753,8.06,145286,0
+ALMS.US,D,20241230,000000,8.3,8.487,7.46,7.52,196387,0
+ALMS.US,D,20241231,000000,7.46,8.19,7.46,7.86,104038,0
+ALMS.US,D,20250102,000000,7.92,8.63,7.92,8.22,68004,0
+ALMS.US,D,20250103,000000,8.16,8.56,8.13,8.45,83508,0
+ALMS.US,D,20250106,000000,8.5,9.07,8.3865,8.79,114121,0
+ALMS.US,D,20250107,000000,8.61,8.835,8.02,8.05,86975,0
+ALMS.US,D,20250108,000000,8.06,8.06,7.48,7.69,73387,0
+ALMS.US,D,20250110,000000,7.59,7.59,6.75,7,208522,0
+ALMS.US,D,20250113,000000,6.91,7.41,6.76,7.2,84324,0
+ALMS.US,D,20250114,000000,7.19,7.64,6.9801,7.64,70273,0
+ALMS.US,D,20250115,000000,7.7,7.8,7.385,7.73,61164,0
+ALMS.US,D,20250116,000000,7.765,7.89,7.585,7.79,43272,0
+ALMS.US,D,20250117,000000,7.86,7.86,7.5001,7.66,79853,0
+ALMS.US,D,20250121,000000,7.66,7.74,7.24,7.41,123025,0
+ALMS.US,D,20250122,000000,7.37,7.745,6.78,6.9,266687,0
+ALMS.US,D,20250123,000000,6.79,6.97,6.4,6.57,640730,0
+ALMS.US,D,20250124,000000,6.65,6.755,6.5,6.68,257481,0
+ALMS.US,D,20250127,000000,6.69,7.0228,6.49,6.75,229385,0
+ALMS.US,D,20250128,000000,6.55,6.8258,6.41,6.61,117164,0
+ALMS.US,D,20250129,000000,6.66,6.84,6.29,6.53,141846,0
+ALMS.US,D,20250130,000000,6.8,7.1076,6.66,6.72,308798,0
+ALMS.US,D,20250131,000000,6.62,7.79,6.62,7.48,226981,0
+ALMS.US,D,20250203,000000,7.4,7.59,7.27,7.44,121398,0
+ALMS.US,D,20250204,000000,7.39,7.5199,7.205,7.45,75787,0
+ALMS.US,D,20250205,000000,7.5,7.63,7.1,7.13,146323,0
+ALMS.US,D,20250206,000000,7.24,7.24,6.52,6.59,204524,0
+ALMS.US,D,20250207,000000,5.33,6.2,4.855,5.67,1466994,0
+ALMS.US,D,20250210,000000,5.6,5.75,4.74,4.82,425252,0
+ALMS.US,D,20250211,000000,5,5.15,4.7588,5.01,390297,0
+ALMS.US,D,20250212,000000,4.83,5.165,4.83,5.03,166115,0
+ALMS.US,D,20250213,000000,5,5.23,4.9322,5.1,164348,0
+ALMS.US,D,20250214,000000,5.02,5.34,4.96,5.21,115186,0
+ALMS.US,D,20250218,000000,5.27,5.28,4.96,5.06,266240,0
+ALMS.US,D,20250219,000000,5,5.195,4.92,5.1,144471,0
+ALMS.US,D,20250220,000000,5,5.3,5,5.13,192125,0
+ALMS.US,D,20250221,000000,5.13,5.6,5.12,5.17,458151,0
+ALMS.US,D,20250224,000000,5.23,5.6,5.12,5.23,216628,0
+ALMS.US,D,20250225,000000,5.11,5.39,4.74,4.85,218726,0
+ALMS.US,D,20250226,000000,4.9,4.9788,4.46,4.57,146753,0
+ALMS.US,D,20250227,000000,4.73,4.86,4.64,4.67,119584,0
+ALMS.US,D,20250228,000000,4.65,4.8281,4.36,4.65,235273,0
+ALMS.US,D,20250303,000000,4.7,4.88,4.4811,4.54,113004,0
+ALMS.US,D,20250304,000000,4.5,4.672,4.4763,4.59,92200,0
+ALMS.US,D,20250305,000000,4.6,4.84,4.44,4.72,155542,0
+ALMS.US,D,20250306,000000,4.7,5.205,4.62,5.1,165846,0
+ALMS.US,D,20250307,000000,5.02,5.05,4.755,4.88,100209,0
+ALMS.US,D,20250310,000000,4.7,4.905,4.57,4.85,113649,0
+ALMS.US,D,20250311,000000,4.66,4.97,4.56,4.79,155148,0
+ALMS.US,D,20250312,000000,4.7,5.01,4.534,5,106597,0
+ALMS.US,D,20250313,000000,5,5.01,4.57,4.59,103224,0
+ALMS.US,D,20250314,000000,4.69,4.9305,4.55,4.57,100363,0
+ALMS.US,D,20250317,000000,4.55,4.745,4.27,4.33,159943,0
+ALMS.US,D,20250318,000000,4.36,4.5484,4.25,4.48,112495,0
+ALMS.US,D,20250319,000000,4.49,4.65,4.24,4.37,139721,0
+ALMS.US,D,20250320,000000,4.28,4.4,3.515,3.57,234051,0
+ALMS.US,D,20250321,000000,3.58,3.8986,3.18,3.75,1028876,0
+ALMS.US,D,20250324,000000,3.79,3.89,3.4,3.775,209199,0
+ALMS.US,D,20250325,000000,5.7,5.7,3.92,4,13330933,0
+ALMS.US,D,20250326,000000,3.82,6.04,3.8,4.92,5416246,0
+ALMS.US,D,20250327,000000,4.66,5.05,4.29,4.7,762067,0
+ALMS.US,D,20250328,000000,4.71,6,4.71,5.64,1629138,0
+ALMS.US,D,20250331,000000,5.65,6.14,5.0717,6.14,696455,0
+ALMS.US,D,20250401,000000,6.18,7.25,6.17,7.24,1125324,0
+ALMS.US,D,20250402,000000,7.07,10.42,7.01,9.84,2790022,0
+ALMS.US,D,20250403,000000,8.72,9.7,7.6609,8.54,596148,0
+ALMS.US,D,20250404,000000,8.48,10.49,8.45,10.05,841681,0
+ALMS.US,D,20250407,000000,9.98,10.36,7.3601,10.07,771291,0
+ALMS.US,D,20250408,000000,9.63,9.7305,6.69,7.4,886499,0
+ALMS.US,D,20250409,000000,7.11,8.45,6.7024,8.04,576256,0
+ALMS.US,D,20250410,000000,7.85,7.94,6.61,6.83,329907,0
+ALMS.US,D,20250411,000000,7.06,7.3774,6.095,6.48,302590,0
+ALMS.US,D,20250414,000000,6.48,6.5089,5.015,5.39,568332,0
+ALMS.US,D,20250415,000000,5.33,5.65,4.91,5.11,354609,0
+ALMS.US,D,20250416,000000,5,5.27,4.8501,5.07,258453,0
+ALMS.US,D,20250417,000000,5.04,5.31,4.8518,5,289149,0
+ALMS.US,D,20250421,000000,4.9,5.0306,4.645,4.7,212286,0
+ALMS.US,D,20250422,000000,4.82,5.03,4.6517,4.97,329094,0
+ALMS.US,D,20250423,000000,5.1,5.4781,4.7,4.71,287204,0
+ALMS.US,D,20250424,000000,4.69,4.93,4.28,4.31,533513,0
+ALMS.US,D,20250425,000000,4.29,4.4884,4.16,4.28,181491,0
+ALMS.US,D,20250428,000000,4.3,4.41,4.12,4.12,130588,0
+ALMS.US,D,20250429,000000,4.1,4.5584,4.02,4.33,335568,0
+ALMS.US,D,20250430,000000,4.23,4.4784,4.08,4.14,179467,0
+ALMS.US,D,20250501,000000,4.05,4.25,3.79,3.83,246878,0
+ALMS.US,D,20250502,000000,3.83,4.84,3.82,4.59,906667,0
+ALMS.US,D,20250505,000000,4.53,5.48,4.16,4.4,796200,0
+ALMS.US,D,20250506,000000,4.34,4.5527,4.11,4.35,355306,0
+ALMS.US,D,20250507,000000,4.68,4.88,4.28,4.79,901397,0
+ALMS.US,D,20250508,000000,4.85,5.46,4.725,5.32,748418,0
+ALMS.US,D,20250509,000000,5.34,5.52,4.94,5.03,322790,0
+ALMS.US,D,20250512,000000,5.31,5.4881,5,5.25,296116,0
+ALMS.US,D,20250513,000000,5.24,5.29,4.39,4.46,542498,0
+ALMS.US,D,20250514,000000,4.74,4.74,4.305,4.51,751739,0
+ALMS.US,D,20250515,000000,4.49,5.45,4.32,5.35,1107489,0
+ALMS.US,D,20250516,000000,5.34,5.899,5.1219,5.62,682580,0
+ALMS.US,D,20250519,000000,5.63,6.185,5.5102,5.95,557970,0
+ALMS.US,D,20250520,000000,5.905,5.905,4.84,4.88,1901530,0
+ALMS.US,D,20250521,000000,4.95,6.14,4.45,4.78,3173504,0
+ALMS.US,D,20250522,000000,4.59,5.08,4.29,4.84,1841537,0
+ALMS.US,D,20250523,000000,4.88,4.98,4.6917,4.875,1050378,0
+ALMS.US,D,20250527,000000,4.8,4.94,4.205,4.45,1352540,0
+ALMS.US,D,20250528,000000,4.42,4.425,3.7301,3.94,1695905,0
+ALMS.US,D,20250529,000000,4,4.1,3.75,3.91,1188834,0
+ALMS.US,D,20250530,000000,3.84,3.965,3.5,3.5,1143814,0
+ALMS.US,D,20250602,000000,3.6,3.6,3.26,3.29,1315157,0
+ALMS.US,D,20250603,000000,3.3,3.77,3.25,3.45,1712227,0
+ALMS.US,D,20250604,000000,3.43,3.77,3.39,3.41,561559,0
+ALMS.US,D,20250605,000000,3.4,3.5399,3.251,3.35,742125,0
+ALMS.US,D,20250606,000000,3.35,3.85,3.32,3.59,997949,0
+ALMS.US,D,20250609,000000,3.6,3.7,3.37,3.43,616074,0
+ALMS.US,D,20250610,000000,3.44,3.5703,3.35,3.36,812307,0
+ALMS.US,D,20250611,000000,3.4,3.4,3.27,3.29,741128,0
+ALMS.US,D,20250612,000000,3.27,3.37,3.15,3.18,817401,0
+ALMS.US,D,20250613,000000,3.17,3.2685,3.1,3.14,637977,0
+ALMS.US,D,20250616,000000,3.15,3.1664,3.04,3.13,575867,0
+ALMS.US,D,20250617,000000,3.06,3.1989,3.01,3.01,778136,0
+ALMS.US,D,20250618,000000,3.06,3.1,2.93,3.01,849866,0
+ALMS.US,D,20250620,000000,3.01,3.0999,2.81,2.86,1600280,0
+ALMS.US,D,20250623,000000,2.82,2.91,2.77,2.8,1044646,0
+ALMS.US,D,20250624,000000,2.8,3.11,2.7601,3.01,969721,0
+ALMS.US,D,20250625,000000,3,3.0922,2.8,2.93,608117,0
+ALMS.US,D,20250626,000000,2.92,3.3,2.92,3.3,1373253,0
+ALMS.US,D,20250627,000000,3.3,3.3,2.98,3.02,1749137,0
+ALMS.US,D,20250630,000000,3.05,3.195,2.9823,3,792159,0
+ALMS.US,D,20250701,000000,2.98,3.235,2.92,3.02,800598,0
+ALMS.US,D,20250702,000000,3,3.4701,3,3.28,1266158,0
+ALMS.US,D,20250703,000000,3.31,3.5,3.3,3.4,444413,0
+ALMS.US,D,20250707,000000,3.3,3.41,3.2,3.31,556139,0
+ALMS.US,D,20250708,000000,3.33,3.55,3.33,3.48,490411,0
+ALMS.US,D,20250709,000000,3.51,3.5887,3.42,3.5,523013,0
+ALMS.US,D,20250710,000000,3.5,3.61,3.46,3.56,463295,0
+ALMS.US,D,20250711,000000,3.56,3.65,3.5,3.52,489143,0
+ALMS.US,D,20250714,000000,3.46,3.71,3.46,3.6,697820,0
+ALMS.US,D,20250715,000000,3.58,3.67,3.49,3.49,432190,0
+ALMS.US,D,20250716,000000,3.55,3.62,3.41,3.44,573232,0
+ALMS.US,D,20250717,000000,3.48,3.66,3.47,3.51,607685,0
+ALMS.US,D,20250718,000000,3.56,3.5801,3.28,3.33,571401,0
+ALMS.US,D,20250721,000000,3.4,3.51,3.31,3.32,429402,0
+ALMS.US,D,20250722,000000,3.33,3.4189,3.245,3.31,343329,0
+ALMS.US,D,20250723,000000,3.36,3.86,3.33,3.84,1295861,0
+ALMS.US,D,20250724,000000,3.83,4.16,3.77,3.86,1052571,0
+ALMS.US,D,20250725,000000,4.12,4.1396,3.85,3.88,660811,0
+ALMS.US,D,20250728,000000,3.87,4.08,3.75,4.04,1469434,0
+ALMS.US,D,20250729,000000,4.08,4.0831,3.86,3.95,1196953,0
+ALMS.US,D,20250730,000000,3.95,4.28,3.87,4.1,913431,0
+ALMS.US,D,20250731,000000,4.1,4.27,4.035,4.14,507203,0
+ALMS.US,D,20250801,000000,4.07,4.28,4,4.13,449242,0
+ALMS.US,D,20250804,000000,4.14,4.22,4.035,4.09,446310,0
+ALMS.US,D,20250805,000000,4.11,4.23,4.065,4.2,449545,0
+ALMS.US,D,20250806,000000,4.19,4.39,4.1515,4.37,480739,0
+ALMS.US,D,20250807,000000,4.36,4.4,4.24,4.33,740087,0
+ALMS.US,D,20250808,000000,4.29,4.39,4.1,4.3,718447,0
+ALMS.US,D,20250811,000000,4.25,4.4399,4.25,4.34,824611,0
+ALMS.US,D,20250812,000000,4.35,4.655,4.28,4.46,1130712,0
+ALMS.US,D,20250813,000000,4.45,4.57,4.21,4.42,731555,0
+ALMS.US,D,20250814,000000,4.16,4.45,4.0911,4.39,546805,0
+ALMS.US,D,20250815,000000,4.45,4.77,4.4422,4.75,865375,0
+ALMS.US,D,20250818,000000,4.74,5.131,4.71,4.85,1133983,0
+ALMS.US,D,20250819,000000,4.9,4.9,4.45,4.73,603578,0
+ALMS.US,D,20250820,000000,4.5719,4.7,4.36,4.41,597489,0
+ALMS.US,D,20250821,000000,4.41,4.61,4.33,4.6,444440,0
+ALMS.US,D,20250822,000000,4.61,4.8683,4.61,4.84,693197,0
+ALMS.US,D,20250825,000000,4.85,5,4.79,4.9,956723,0
+ALMS.US,D,20250826,000000,4.89,4.9,4.61,4.78,605139,0
+ALMS.US,D,20250827,000000,4.79,4.92,4.72,4.92,619478,0
+ALMS.US,D,20250828,000000,4.94,4.9782,4.615,4.7,607922,0
+ALMS.US,D,20250829,000000,4.75,4.7629,4.57,4.64,325190,0
+ALMS.US,D,20250902,000000,4.64,4.8,4.61,4.7,663129,0
+ALMS.US,D,20250903,000000,4.73,4.83,4.6516,4.68,591013,0
+ALMS.US,D,20250904,000000,4.69,4.76,4.32,4.6,573634,0
+ALMS.US,D,20250905,000000,4.56,4.665,4.41,4.51,498117,0
+ALMS.US,D,20250908,000000,4.5,4.515,4.28,4.32,414924,0
+ALMS.US,D,20250909,000000,4.27,4.32,4.115,4.27,402297,0
+ALMS.US,D,20250910,000000,4.27,4.465,4.24,4.3,428798,0
+ALMS.US,D,20250911,000000,4.3,4.42,4.24,4.36,343575,0
+ALMS.US,D,20250912,000000,4.37,4.4091,4.19,4.37,448703,0
+ALMS.US,D,20250915,000000,4.36,4.42,4.23,4.38,357334,0
+ALMS.US,D,20250916,000000,4.37,4.47,4.145,4.16,457466,0
+ALMS.US,D,20250917,000000,4.15,4.35,4.09,4.13,357267,0
+ALMS.US,D,20250918,000000,4.14,4.34,4.132,4.29,463745,0
+ALMS.US,D,20250919,000000,4.29,4.375,4.08,4.17,1995959,0
+ALMS.US,D,20250922,000000,4.16,4.25,4.09,4.15,401818,0
+ALMS.US,D,20250923,000000,4.14,4.14,4.03,4.1,421397,0
+ALMS.US,D,20250924,000000,4.11,4.29,4.07,4.14,401786,0
+ALMS.US,D,20250925,000000,4.14,4.21,3.965,3.99,337512,0
+ALMS.US,D,20250926,000000,4,4.08,3.84,4.05,852273,0
+ALMS.US,D,20250929,000000,4.05,4.085,3.94,3.95,318726,0
+ALMS.US,D,20250930,000000,3.91,4.005,3.76,3.99,374082,0
+ALMS.US,D,20251001,000000,3.96,4.13,3.94,4.06,582685,0
+ALMS.US,D,20251002,000000,4.08,4.1479,3.915,3.96,547789,0
+ALMS.US,D,20251003,000000,4,4.0907,3.995,4.02,387370,0
+ALMS.US,D,20251006,000000,4.07,4.1765,3.965,4.12,1018424,0
+ALMS.US,D,20251007,000000,4.12,4.53,4.08,4.51,1732690,0
+ALMS.US,D,20251008,000000,4.56,4.665,4.385,4.43,1065746,0
+ALMS.US,D,20251009,000000,4.42,4.6965,4.42,4.53,676391,0
+ALMS.US,D,20251010,000000,4.53,4.66,4.275,4.44,770895,0
+ALMS.US,D,20251013,000000,4.5,4.72,4.38,4.61,521478,0
+ALMS.US,D,20251014,000000,4.55,4.685,4.379,4.63,461850,0
+ALMS.US,D,20251015,000000,4.65,4.865,4.58,4.85,724249,0
+ALMS.US,D,20251016,000000,4.86,4.905,4.6,4.61,496816,0
+ALMS.US,D,20251017,000000,4.5,4.62,4.4,4.49,1038149,0
+ALMS.US,D,20251020,000000,4.52,4.77,4.5,4.76,604595,0
+ALMS.US,D,20251021,000000,4.74,4.83,4.605,4.64,301190,0
+ALMS.US,D,20251022,000000,4.62,4.62,4.4,4.49,499889,0
+ALMS.US,D,20251023,000000,4.5,4.65,4.37,4.61,369456,0
+ALMS.US,D,20251024,000000,4.62,4.72,4.5,4.51,352914,0
+ALMS.US,D,20251027,000000,4.51,4.81,4.51,4.81,448009,0
+ALMS.US,D,20251028,000000,4.77,4.88,4.645,4.81,409121,0
+ALMS.US,D,20251029,000000,4.81,4.85,4.64,4.71,586723,0
+ALMS.US,D,20251030,000000,4.68,4.81,4.61,4.66,309182,0
+ALMS.US,D,20251031,000000,4.65,4.8,4.63,4.75,330005,0
+ALMS.US,D,20251103,000000,4.71,4.75,4.385,4.56,843730,0
+ALMS.US,D,20251104,000000,4.44,4.65,4.41,4.55,788577,0
+ALMS.US,D,20251105,000000,4.57,4.71,4.52,4.57,222070,0
+ALMS.US,D,20251106,000000,4.54,4.845,4.51,4.72,872544,0
+ALMS.US,D,20251107,000000,4.68,4.84,4.4,4.72,1394268,0
+ALMS.US,D,20251110,000000,4.75,5.1,4.585,5.05,1199531,0
+ALMS.US,D,20251111,000000,5.08,5.3995,5.05,5.3,1045087,0
+ALMS.US,D,20251112,000000,5.4,5.41,4.9501,5.24,898782,0
+ALMS.US,D,20251113,000000,5.16,5.36,5.115,5.28,1476667,0
+ALMS.US,D,20251114,000000,4.75,5.6377,4.6,5.52,1721724,0
+ALMS.US,D,20251117,000000,5.52,5.73,5.44,5.575,1187588,0
+ALMS.US,D,20251118,000000,5.95,6.445,5.716,6.41,1469677,0
+ALMS.US,D,20251119,000000,6.37,6.82,6.2101,6.57,1624763,0
+ALMS.US,D,20251120,000000,7.25,7.48,6.91,6.92,1619967,0
+ALMS.US,D,20251121,000000,6.85,7.75,6.67,7.3,2424118,0
+ALMS.US,D,20251124,000000,7.49,7.5,6.93,7.3,1373420,0
+ALMS.US,D,20251125,000000,7.37,7.4261,7.1,7.33,797485,0
+ALMS.US,D,20251126,000000,7.41,7.78,7.375,7.64,1155753,0
+ALMS.US,D,20251128,000000,7.69,7.73,7.56,7.67,493977,0
+ALMS.US,D,20251201,000000,7.48,7.84,7.31,7.35,1015763,0
+ALMS.US,D,20251202,000000,7.75,7.94,7.4,7.41,1185041,0
+ALMS.US,D,20251203,000000,7.41,7.9699,7.41,7.84,1401254,0
+ALMS.US,D,20251204,000000,7.8,8.405,7.63,8.3,1267167,0
+ALMS.US,D,20251205,000000,8.5,11.2951,8.43,11.12,4350329,0
+ALMS.US,D,20251208,000000,11,11.4,10.51,11.16,1914434,0
+ALMS.US,D,20251209,000000,11.15,11.57,10.7501,11.43,961605,0
+ALMS.US,D,20251210,000000,11.5,12.4398,11.33,12.11,1147182,0
+ALMS.US,D,20251211,000000,12.1,12.19,11.38,11.61,1092504,0
+ALMS.US,D,20251212,000000,11.57,11.7872,11.132,11.49,799687,0
+ALMS.US,D,20251215,000000,11.56,11.595,11.18,11.31,1107434,0
+ALMS.US,D,20251216,000000,11.16,11.48,11,11.4,434605,0
+ALMS.US,D,20251217,000000,11.38,11.47,10.44,10.58,676129,0
+ALMS.US,D,20251218,000000,10.59,11.71,10.59,11.06,2809090,0
+ALMS.US,D,20251219,000000,11.04,11.37,10.994,11.29,1497957,0
+ALMS.US,D,20251222,000000,11.17,11.51,10.99,11.18,893781,0
+ALMS.US,D,20251223,000000,11.08,11.5481,11.03,11.45,644713,0
+ALMS.US,D,20251224,000000,11.57,11.69,11.35,11.4,448499,0
+ALMS.US,D,20251226,000000,11.34,11.34,10.83,10.97,702609,0
+ALMS.US,D,20251229,000000,10.88,11.1712,10.44,10.45,646608,0
+ALMS.US,D,20251230,000000,10.45,10.485,9.68,9.88,912332,0
+ALMS.US,D,20251231,000000,9.82,9.9122,9.67,9.76,873729,0
+ALMS.US,D,20260102,000000,9.77,9.865,8.68,8.955,976223,0
+ALMS.US,D,20260105,000000,8.9,8.97,7.85,8.31,1925955,0
+ALMS.US,D,20260106,000000,22.2,22.3,15.27,16.23,65139559,0
+ALMS.US,D,20260107,000000,17.39,18.57,16.7,17.92,9367771,0
+ALMS.US,D,20260108,000000,18.25,19,17.44,18.18,9889956,0
+ALMS.US,D,20260109,000000,18.5,19.91,18.1,19.56,6009722,0
+ALMS.US,D,20260112,000000,19.55,21.56,19.55,21.09,4204598,0
+ALMS.US,D,20260113,000000,20.85,23,20.2,22.11,4670901,0
+ALMS.US,D,20260114,000000,22.12,24.83,21.8944,24.34,4068332,0
+ALMS.US,D,20260115,000000,24.5,25.1898,23.65,24.17,2487944,0
+ALMS.US,D,20260116,000000,23.9,24.54,23.36,23.86,1580239,0
+ALMS.US,D,20260120,000000,23.32,26.3,23.18,26.06,2809846,0
+ALMS.US,D,20260121,000000,26.31,27.2,25.67,26.68,1850999,0
+ALMS.US,D,20260122,000000,26.89,27,25.77,26.28,1743207,0
+ALMS.US,D,20260123,000000,26.21,26.27,24.41,24.52,2403711,0
+ALMS.US,D,20260126,000000,24.3,26.64,23.45,26.31,2160659,0
+ALMS.US,D,20260127,000000,26.21,26.961,25.52,26,1246901,0
+ALMS.US,D,20260128,000000,26,28.12,25.135,27.71,3106668,0
+ALMS.US,D,20260129,000000,27.5,28.29,26.602,26.84,1105612,0
+ALMS.US,D,20260130,000000,26.42,26.63,24.44,24.51,1889924,0
+ALMS.US,D,20260202,000000,24.46,27.25,24.2616,26.42,1892295,0
+ALMS.US,D,20260203,000000,27,27.22,26.02,27.04,889808,0
+ALMS.US,D,20260204,000000,27.08,27.08,25.59,26.35,731233,0
+ALMS.US,D,20260205,000000,26.23,27.61,25.6994,26.34,990562,0
+ALMS.US,D,20260206,000000,26.97,27.7844,26.08,26.19,1463150,0
+ALMS.US,D,20260209,000000,26.39,26.3915,25.2,26.12,1168740,0
+ALMS.US,D,20260210,000000,26.1,27.3199,26.05,26.59,973194,0
+ALMS.US,D,20260211,000000,26.55,27.25,25.05,25.63,1238937,0
+ALMS.US,D,20260212,000000,25.475,27.79,24.801,26.8,1440354,0
+ALMS.US,D,20260213,000000,26.77,28,26,26.54,1245530,0
+ALMS.US,D,20260217,000000,26.1,27.075,25.7,26.58,936913,0
+ALMS.US,D,20260218,000000,26.58,27.66,26.58,27.55,983342,0
diff --git a/daily/us/nasdaq stocks/1/alny.us.txt b/daily/us/nasdaq stocks/1/alny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46b302913a730dec4f885b9f5d8f15b58d3c8430
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alny.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALNY.US,D,20050225,000000,7.06,7.27,7.06,7.15,24668,0
+ALNY.US,D,20050228,000000,7.01,7.17,7,7.15,69985,0
+ALNY.US,D,20050301,000000,7.09,7.21,6.91,6.99,154527,0
+ALNY.US,D,20050302,000000,6.98,7,6.91,7,30711,0
+ALNY.US,D,20050303,000000,7.05,7.05,6.89,6.91,51085,0
+ALNY.US,D,20050304,000000,6.81,6.96,6.81,6.91,44600,0
+ALNY.US,D,20050307,000000,6.8,6.97,6.8,6.91,114376,0
+ALNY.US,D,20050308,000000,6.92,6.96,6.9,6.91,70276,0
+ALNY.US,D,20050309,000000,6.92,6.99,6.89,6.91,69184,0
+ALNY.US,D,20050310,000000,7,7.01,6.91,6.91,43539,0
+ALNY.US,D,20050311,000000,7.05,7.16,6.94,6.95,80032,0
+ALNY.US,D,20050314,000000,7.28,7.28,6.85,6.9,175160,0
+ALNY.US,D,20050315,000000,6.99,7,6.89,6.98,67247,0
+ALNY.US,D,20050316,000000,7.25,7.25,6.96,6.98,104757,0
+ALNY.US,D,20050317,000000,7.12,7.12,6.86,7.05,57640,0
+ALNY.US,D,20050318,000000,7.1,7.35,6.95,7.13,112073,0
+ALNY.US,D,20050321,000000,8,8.15,7.31,7.96,211068,0
+ALNY.US,D,20050322,000000,7.99,7.99,7.66,7.73,68698,0
+ALNY.US,D,20050323,000000,7.73,7.73,7.35,7.51,71630,0
+ALNY.US,D,20050324,000000,7.63,7.65,7.35,7.42,67175,0
+ALNY.US,D,20050328,000000,7.93,7.93,7.16,7.39,44695,0
+ALNY.US,D,20050329,000000,7.51,7.63,7.2,7.25,39517,0
+ALNY.US,D,20050330,000000,7.18,7.71,7.07,7.35,38481,0
+ALNY.US,D,20050331,000000,7.3,7.43,7.24,7.33,21500,0
+ALNY.US,D,20050401,000000,7.23,7.35,7.23,7.29,10313,0
+ALNY.US,D,20050404,000000,7.25,7.45,7.25,7.34,3850,0
+ALNY.US,D,20050405,000000,7.34,7.54,7.26,7.53,24880,0
+ALNY.US,D,20050406,000000,7.63,7.97,7.55,7.97,75236,0
+ALNY.US,D,20050407,000000,7.73,8.39,7.73,8.27,146989,0
+ALNY.US,D,20050408,000000,8.33,8.33,8.13,8.22,24916,0
+ALNY.US,D,20050411,000000,8.11,8.79,7.93,8.49,173494,0
+ALNY.US,D,20050412,000000,8.73,8.73,8.4,8.63,105113,0
+ALNY.US,D,20050413,000000,8.65,9,8.53,8.75,138577,0
+ALNY.US,D,20050414,000000,8.8,8.8,8.33,8.58,54185,0
+ALNY.US,D,20050415,000000,8.6,8.65,8.11,8.11,131531,0
+ALNY.US,D,20050418,000000,8.11,8.29,7.55,8.24,129815,0
+ALNY.US,D,20050419,000000,8.49,8.49,8.23,8.27,17350,0
+ALNY.US,D,20050420,000000,8.39,8.39,8.13,8.26,91191,0
+ALNY.US,D,20050421,000000,8.05,8.15,7.91,7.95,32881,0
+ALNY.US,D,20050422,000000,8.15,8.3,7.9,8.3,44025,0
+ALNY.US,D,20050425,000000,8.06,8.13,7.9,7.96,20798,0
+ALNY.US,D,20050426,000000,7.91,8.03,7.9,7.9,16276,0
+ALNY.US,D,20050427,000000,7.8,8.24,7.5,8.19,136950,0
+ALNY.US,D,20050428,000000,7.79,7.93,7.57,7.69,39366,0
+ALNY.US,D,20050429,000000,8.1,8.1,7.54,7.78,77825,0
+ALNY.US,D,20050502,000000,7.75,7.99,7.62,7.75,18407,0
+ALNY.US,D,20050503,000000,7.8,8.15,7.69,7.81,78579,0
+ALNY.US,D,20050504,000000,8,8.07,7.88,7.99,31097,0
+ALNY.US,D,20050505,000000,7.92,8.14,7.92,8.12,20983,0
+ALNY.US,D,20050506,000000,8.05,8.16,7.97,7.99,21110,0
+ALNY.US,D,20050509,000000,7.99,8.04,7.86,7.9,11414,0
+ALNY.US,D,20050510,000000,7.76,8.12,7.75,7.78,46439,0
+ALNY.US,D,20050511,000000,7.91,8.1,7.85,8.07,51675,0
+ALNY.US,D,20050512,000000,7.76,8.01,7.75,7.94,45115,0
+ALNY.US,D,20050513,000000,7.99,8.09,7.61,7.77,44125,0
+ALNY.US,D,20050516,000000,7.8,7.99,7.71,7.99,18800,0
+ALNY.US,D,20050517,000000,7.84,7.91,7.8,7.91,13375,0
+ALNY.US,D,20050518,000000,7.75,7.87,7.75,7.82,7378,0
+ALNY.US,D,20050519,000000,7.92,8.1,7.79,8.1,49192,0
+ALNY.US,D,20050520,000000,8,8.2,8,8.12,35555,0
+ALNY.US,D,20050523,000000,8.06,8.13,7.75,7.8,33053,0
+ALNY.US,D,20050524,000000,8,8,7.51,7.6,37575,0
+ALNY.US,D,20050525,000000,7.6,7.67,7.22,7.48,104466,0
+ALNY.US,D,20050526,000000,7.35,7.63,7.35,7.46,34240,0
+ALNY.US,D,20050527,000000,7.5,7.5,7.4,7.42,16573,0
+ALNY.US,D,20050531,000000,7.55,7.55,7.45,7.46,27600,0
+ALNY.US,D,20050601,000000,7.45,7.49,7.43,7.44,13650,0
+ALNY.US,D,20050602,000000,7.42,7.43,7.2,7.2,36450,0
+ALNY.US,D,20050603,000000,7.24,7.3,7.15,7.24,25730,0
+ALNY.US,D,20050606,000000,7.42,7.42,7.19,7.19,10406,0
+ALNY.US,D,20050607,000000,7.17,7.34,7,7.26,30214,0
+ALNY.US,D,20050608,000000,7.33,7.33,7.06,7.08,34700,0
+ALNY.US,D,20050609,000000,7.1,7.55,7.1,7.53,29900,0
+ALNY.US,D,20050610,000000,7.63,7.63,7.23,7.38,13092,0
+ALNY.US,D,20050613,000000,7.32,7.32,6.9,7.1,68486,0
+ALNY.US,D,20050614,000000,6.95,7.1,6.95,7.05,37995,0
+ALNY.US,D,20050615,000000,7.15,7.15,7.01,7.07,8657,0
+ALNY.US,D,20050616,000000,7.25,7.46,7.02,7.4,46350,0
+ALNY.US,D,20050617,000000,7.5,7.64,7.46,7.49,28217,0
+ALNY.US,D,20050620,000000,7.5,7.85,7.49,7.69,61214,0
+ALNY.US,D,20050621,000000,7.57,7.75,7.42,7.42,49431,0
+ALNY.US,D,20050622,000000,7.68,7.68,7.42,7.5,13979,0
+ALNY.US,D,20050623,000000,7.69,7.69,7.15,7.35,31160,0
+ALNY.US,D,20050624,000000,7.25,7.48,7.11,7.15,16320,0
+ALNY.US,D,20050627,000000,7.16,7.31,7.12,7.29,14028,0
+ALNY.US,D,20050628,000000,7.25,7.28,7.2,7.26,11210,0
+ALNY.US,D,20050629,000000,7.44,7.44,7.35,7.36,10280,0
+ALNY.US,D,20050630,000000,7.37,7.37,7.15,7.3,19158,0
+ALNY.US,D,20050701,000000,7.15,7.44,7.15,7.21,29425,0
+ALNY.US,D,20050705,000000,7.35,7.35,6.92,7,62876,0
+ALNY.US,D,20050706,000000,6.9,7.07,6.9,7.05,103121,0
+ALNY.US,D,20050707,000000,7,7.13,7,7.12,5556,0
+ALNY.US,D,20050708,000000,7.28,7.32,7.12,7.13,16965,0
+ALNY.US,D,20050711,000000,7.07,7.22,7,7,83155,0
+ALNY.US,D,20050712,000000,7,7.13,7,7.02,60875,0
+ALNY.US,D,20050713,000000,7.15,7.33,7,7.32,104762,0
+ALNY.US,D,20050714,000000,7.4,7.85,7.36,7.67,150798,0
+ALNY.US,D,20050715,000000,7.75,7.95,7.66,7.75,72095,0
+ALNY.US,D,20050718,000000,7.85,8.25,7.85,8.08,99871,0
+ALNY.US,D,20050719,000000,8.24,8.39,8.1,8.3,75076,0
+ALNY.US,D,20050720,000000,8.5,9.91,8.28,9.4,730207,0
+ALNY.US,D,20050721,000000,9.5,10.32,9.35,9.88,254830,0
+ALNY.US,D,20050722,000000,9.95,10.11,9.4,9.54,147440,0
+ALNY.US,D,20050725,000000,9.73,9.73,9.16,9.47,91133,0
+ALNY.US,D,20050726,000000,9.51,10,9.51,9.81,173033,0
+ALNY.US,D,20050727,000000,9.81,10,9.78,9.8,77181,0
+ALNY.US,D,20050728,000000,9.8,9.88,9.21,9.69,75076,0
+ALNY.US,D,20050729,000000,9.79,9.94,9.53,9.75,63841,0
+ALNY.US,D,20050801,000000,9.94,9.94,9.58,9.69,87212,0
+ALNY.US,D,20050802,000000,9.76,10.48,9.68,10,185917,0
+ALNY.US,D,20050803,000000,10,10.25,10,10.03,51219,0
+ALNY.US,D,20050804,000000,9.85,9.9,9.2,9.3,227784,0
+ALNY.US,D,20050805,000000,9.21,9.4,8.78,8.95,183167,0
+ALNY.US,D,20050808,000000,9.34,9.34,8.5,8.73,202600,0
+ALNY.US,D,20050809,000000,8.9,9.15,8.76,8.99,80080,0
+ALNY.US,D,20050810,000000,9.15,9.25,8.9,8.96,31888,0
+ALNY.US,D,20050811,000000,8.88,9.27,8.88,9.05,131604,0
+ALNY.US,D,20050812,000000,9.05,9.2,9,9.12,63805,0
+ALNY.US,D,20050815,000000,9.3,9.3,9.03,9.14,79326,0
+ALNY.US,D,20050816,000000,9.05,9.13,8.85,9.01,161123,0
+ALNY.US,D,20050817,000000,9.1,9.37,8.96,9.37,89764,0
+ALNY.US,D,20050818,000000,9.37,9.4,9.16,9.23,163933,0
+ALNY.US,D,20050819,000000,9.28,9.3,9.2,9.25,77445,0
+ALNY.US,D,20050822,000000,9.14,9.31,9.14,9.27,23812,0
+ALNY.US,D,20050823,000000,9.27,9.42,9.15,9.18,171529,0
+ALNY.US,D,20050824,000000,9.14,9.51,9.14,9.37,110099,0
+ALNY.US,D,20050825,000000,9.49,9.65,9.42,9.5,118693,0
+ALNY.US,D,20050826,000000,9.55,9.55,9.3,9.39,110800,0
+ALNY.US,D,20050829,000000,9.5,9.5,9.28,9.28,122214,0
+ALNY.US,D,20050830,000000,9.5,9.5,9.21,9.25,77943,0
+ALNY.US,D,20050831,000000,9.42,9.56,9.31,9.5,140470,0
+ALNY.US,D,20050901,000000,9.57,9.8,9.49,9.58,131675,0
+ALNY.US,D,20050902,000000,9.56,9.66,9.51,9.66,78611,0
+ALNY.US,D,20050906,000000,9.6,9.73,9.46,9.56,70564,0
+ALNY.US,D,20050907,000000,12.34,14.04,12.31,13.75,6431238,0
+ALNY.US,D,20050908,000000,13.52,13.94,13.51,13.83,979338,0
+ALNY.US,D,20050909,000000,13.7,13.84,13.42,13.72,355007,0
+ALNY.US,D,20050912,000000,13.58,15.22,13.35,14.19,994405,0
+ALNY.US,D,20050913,000000,13.6,13.8,13.13,13.42,895959,0
+ALNY.US,D,20050914,000000,13.22,13.69,13.16,13.34,163406,0
+ALNY.US,D,20050915,000000,13.22,13.5,13.17,13.39,93640,0
+ALNY.US,D,20050916,000000,13.45,13.58,13.22,13.36,145778,0
+ALNY.US,D,20050919,000000,13.17,13.47,12.91,13.11,251744,0
+ALNY.US,D,20050920,000000,12.84,13.06,11.83,12.19,806658,0
+ALNY.US,D,20050921,000000,12.03,12.03,11.6,11.65,416115,0
+ALNY.US,D,20050922,000000,11.62,11.87,11.56,11.83,128440,0
+ALNY.US,D,20050923,000000,11.8,11.83,11.45,11.55,200003,0
+ALNY.US,D,20050926,000000,11.82,11.86,11.45,11.57,71355,0
+ALNY.US,D,20050927,000000,11.57,11.66,11.11,11.46,129124,0
+ALNY.US,D,20050928,000000,11.41,11.6,11.34,11.45,137326,0
+ALNY.US,D,20050929,000000,11.54,12.04,11.42,11.92,195714,0
+ALNY.US,D,20050930,000000,11.26,11.52,10.8,11.3,740360,0
+ALNY.US,D,20051003,000000,11.14,11.98,11,11.58,241079,0
+ALNY.US,D,20051004,000000,11.5,12.39,11.49,11.74,476349,0
+ALNY.US,D,20051005,000000,11.75,12.03,11.05,11.21,113406,0
+ALNY.US,D,20051006,000000,11.16,11.26,10.1,10.55,289261,0
+ALNY.US,D,20051007,000000,10.1,10.75,10.1,10.21,199991,0
+ALNY.US,D,20051010,000000,10.45,10.82,9.8,10.16,389350,0
+ALNY.US,D,20051011,000000,10.21,10.87,9.89,10.56,401939,0
+ALNY.US,D,20051012,000000,10.56,10.56,9.81,9.9,205807,0
+ALNY.US,D,20051013,000000,10,10.45,9.8,10.37,132922,0
+ALNY.US,D,20051014,000000,10.37,11.14,10.16,10.95,118251,0
+ALNY.US,D,20051017,000000,10.74,11.2,10.74,10.91,89011,0
+ALNY.US,D,20051018,000000,10.91,11,10.27,10.6,104148,0
+ALNY.US,D,20051019,000000,10.6,10.6,9.8,10.33,131471,0
+ALNY.US,D,20051020,000000,10.41,10.5,9.96,10.04,73370,0
+ALNY.US,D,20051021,000000,10.02,10.22,9.95,10.11,64602,0
+ALNY.US,D,20051024,000000,10.1,10.35,9.94,10,73663,0
+ALNY.US,D,20051025,000000,10.04,10.5,10,10.25,96787,0
+ALNY.US,D,20051026,000000,10.03,10.3,10.01,10.05,67784,0
+ALNY.US,D,20051027,000000,10.07,10.07,9.71,9.75,73184,0
+ALNY.US,D,20051028,000000,9.73,9.73,9.06,9.27,160982,0
+ALNY.US,D,20051031,000000,9.29,9.75,9.29,9.61,200747,0
+ALNY.US,D,20051101,000000,9.84,9.84,9.61,9.67,108097,0
+ALNY.US,D,20051102,000000,9.72,10.11,9.67,10.09,103526,0
+ALNY.US,D,20051103,000000,10.02,10.45,9.83,10.37,98830,0
+ALNY.US,D,20051104,000000,10.3,10.58,10.2,10.4,60737,0
+ALNY.US,D,20051107,000000,10.48,10.49,10.2,10.43,37573,0
+ALNY.US,D,20051108,000000,10.48,10.5,10.32,10.36,42075,0
+ALNY.US,D,20051109,000000,10.5,10.64,10.25,10.48,74399,0
+ALNY.US,D,20051110,000000,10.61,10.69,10.44,10.48,101125,0
+ALNY.US,D,20051111,000000,10.52,10.6,10.4,10.5,56854,0
+ALNY.US,D,20051114,000000,10.5,10.8,10.4,10.73,114716,0
+ALNY.US,D,20051115,000000,10.59,10.7,10.3,10.62,143466,0
+ALNY.US,D,20051116,000000,10.84,11.04,10.7,10.92,207775,0
+ALNY.US,D,20051117,000000,10.85,11.11,10.85,11.02,69551,0
+ALNY.US,D,20051118,000000,11.02,11.83,10.92,11.55,340885,0
+ALNY.US,D,20051121,000000,11.79,12,11.39,12,155577,0
+ALNY.US,D,20051122,000000,12,12.75,11.9,12.69,268936,0
+ALNY.US,D,20051123,000000,12.26,12.99,11.52,12.94,461985,0
+ALNY.US,D,20051125,000000,13.07,13.07,12.3,12.86,146123,0
+ALNY.US,D,20051128,000000,12.86,12.91,12.52,12.66,139331,0
+ALNY.US,D,20051129,000000,12.68,12.68,12.49,12.55,91048,0
+ALNY.US,D,20051130,000000,12.68,12.68,12.34,12.56,105827,0
+ALNY.US,D,20051201,000000,12.6,12.9,12.5,12.83,105224,0
+ALNY.US,D,20051202,000000,13.03,13.1,12.78,12.92,141753,0
+ALNY.US,D,20051205,000000,12.84,13.01,12.73,12.89,66241,0
+ALNY.US,D,20051206,000000,12.77,13.14,12.74,12.93,95447,0
+ALNY.US,D,20051207,000000,13.08,13.15,12.97,13.12,117889,0
+ALNY.US,D,20051208,000000,13.14,13.72,13.03,13.69,324518,0
+ALNY.US,D,20051209,000000,13.75,13.75,13.55,13.68,147864,0
+ALNY.US,D,20051212,000000,13.72,13.85,13.5,13.82,102614,0
+ALNY.US,D,20051213,000000,13.89,14.13,13.85,14.01,228706,0
+ALNY.US,D,20051214,000000,14.25,14.85,13.48,13.51,619166,0
+ALNY.US,D,20051215,000000,13.43,13.51,12.68,12.9,156054,0
+ALNY.US,D,20051216,000000,13.25,13.78,13.25,13.78,225900,0
+ALNY.US,D,20051219,000000,13.81,13.89,12.98,13.04,163140,0
+ALNY.US,D,20051220,000000,13.13,13.24,12.58,12.76,80936,0
+ALNY.US,D,20051221,000000,12.67,13,12.55,12.9,61668,0
+ALNY.US,D,20051222,000000,13.03,13.5,12.88,13.47,102553,0
+ALNY.US,D,20051223,000000,13.84,13.84,13.37,13.49,67871,0
+ALNY.US,D,20051227,000000,14,14,13.25,13.35,156637,0
+ALNY.US,D,20051228,000000,13.3,13.49,13,13.42,117092,0
+ALNY.US,D,20051229,000000,13.48,13.56,13.23,13.25,96336,0
+ALNY.US,D,20051230,000000,13.47,13.48,13.05,13.36,104364,0
+ALNY.US,D,20060103,000000,13.39,13.48,12.83,12.96,93476,0
+ALNY.US,D,20060104,000000,13.22,13.22,12.83,12.98,98926,0
+ALNY.US,D,20060105,000000,13.14,13.17,12.89,13.14,145390,0
+ALNY.US,D,20060106,000000,13.27,13.39,12.93,13.02,126184,0
+ALNY.US,D,20060109,000000,13.1,14.69,13.1,13.97,341704,0
+ALNY.US,D,20060110,000000,13.7,14.5,13.7,14.45,207474,0
+ALNY.US,D,20060111,000000,14.38,14.49,13.87,14.4,269845,0
+ALNY.US,D,20060112,000000,14.5,14.6,14.1,14.17,118895,0
+ALNY.US,D,20060113,000000,14.2,14.3,14.1,14.17,84380,0
+ALNY.US,D,20060117,000000,14.3,14.5,14.25,14.35,150157,0
+ALNY.US,D,20060118,000000,14.05,14.47,14.04,14.45,159438,0
+ALNY.US,D,20060119,000000,14.49,14.81,14.4,14.81,207545,0
+ALNY.US,D,20060120,000000,14.98,15.19,14.66,14.99,232350,0
+ALNY.US,D,20060123,000000,14.95,15.43,14.66,14.66,137228,0
+ALNY.US,D,20060124,000000,14.65,14.65,13.59,13.62,247165,0
+ALNY.US,D,20060125,000000,13.75,13.8,13.64,13.69,86245,0
+ALNY.US,D,20060126,000000,13.95,13.99,13.21,13.28,135015,0
+ALNY.US,D,20060127,000000,13.32,13.63,13.15,13.19,143803,0
+ALNY.US,D,20060130,000000,13.12,13.2,12.38,12.68,460286,0
+ALNY.US,D,20060131,000000,12.7,13.54,12.5,13.44,363448,0
+ALNY.US,D,20060201,000000,13.3,13.37,12.56,12.75,1750411,0
+ALNY.US,D,20060202,000000,12.79,13.09,12.65,13,499599,0
+ALNY.US,D,20060203,000000,13.02,13.2,12.73,12.76,301738,0
+ALNY.US,D,20060206,000000,12.95,13.1,12.88,12.95,404299,0
+ALNY.US,D,20060207,000000,13,13.09,12.69,12.74,321768,0
+ALNY.US,D,20060208,000000,12.84,12.84,12.11,12.17,282876,0
+ALNY.US,D,20060209,000000,12.25,12.56,12,12.02,180608,0
+ALNY.US,D,20060210,000000,12.05,12.22,11.48,11.91,316153,0
+ALNY.US,D,20060213,000000,12.49,12.49,12.02,12.13,203991,0
+ALNY.US,D,20060214,000000,12.34,13.62,12.27,13.2,1056606,0
+ALNY.US,D,20060215,000000,13.43,13.76,13.03,13.57,667983,0
+ALNY.US,D,20060216,000000,13.14,13.47,13,13.35,386084,0
+ALNY.US,D,20060217,000000,13.29,14.22,13.17,14.04,364162,0
+ALNY.US,D,20060221,000000,15.28,15.5,14.55,15.46,897887,0
+ALNY.US,D,20060222,000000,15.5,15.98,14.77,15.67,728799,0
+ALNY.US,D,20060223,000000,15.67,15.69,14.73,14.85,479390,0
+ALNY.US,D,20060224,000000,14.85,15,14.6,14.72,374973,0
+ALNY.US,D,20060227,000000,14.98,16.32,14.9,15.74,1217715,0
+ALNY.US,D,20060228,000000,16.07,16.3,15.75,16.08,570267,0
+ALNY.US,D,20060301,000000,16.28,16.49,15.12,16.29,593143,0
+ALNY.US,D,20060302,000000,16.49,16.49,15.55,16.23,425534,0
+ALNY.US,D,20060303,000000,16.15,17.2,16.12,17.04,838923,0
+ALNY.US,D,20060306,000000,17.22,17.42,16.99,17.26,470759,0
+ALNY.US,D,20060307,000000,17.1,17.1,16.31,16.36,491168,0
+ALNY.US,D,20060308,000000,16.33,16.49,15.8,16.46,385668,0
+ALNY.US,D,20060309,000000,16.48,16.95,16.42,16.55,170749,0
+ALNY.US,D,20060310,000000,16.63,16.66,16.04,16.16,205678,0
+ALNY.US,D,20060313,000000,16.15,16.65,16.15,16.6,288744,0
+ALNY.US,D,20060314,000000,16.66,16.85,16.52,16.8,162420,0
+ALNY.US,D,20060315,000000,16.87,17,16.62,16.79,179664,0
+ALNY.US,D,20060316,000000,16.91,17.24,16.63,16.89,186572,0
+ALNY.US,D,20060317,000000,16.76,16.81,16.52,16.79,126129,0
+ALNY.US,D,20060320,000000,16.85,17.01,16.65,16.89,135646,0
+ALNY.US,D,20060321,000000,16.82,17.72,16.81,17.29,476531,0
+ALNY.US,D,20060322,000000,17.4,17.41,16.78,17.23,153478,0
+ALNY.US,D,20060323,000000,17.29,17.29,16.88,17.08,151439,0
+ALNY.US,D,20060324,000000,17.1,17.18,16.81,17.05,119147,0
+ALNY.US,D,20060327,000000,18.26,18.26,17.38,17.45,417233,0
+ALNY.US,D,20060328,000000,17.5,17.86,17.45,17.69,180494,0
+ALNY.US,D,20060329,000000,17.65,18.39,17.6,18.29,254690,0
+ALNY.US,D,20060330,000000,18.21,18.25,17.24,17.5,348187,0
+ALNY.US,D,20060331,000000,17.61,17.7,16.95,17.59,316714,0
+ALNY.US,D,20060403,000000,17.61,17.63,16.9,16.96,148047,0
+ALNY.US,D,20060404,000000,16.9,17.36,16.88,17.3,124815,0
+ALNY.US,D,20060405,000000,17.26,17.36,16.22,16.57,238404,0
+ALNY.US,D,20060406,000000,16.65,16.66,16.01,16.31,202713,0
+ALNY.US,D,20060407,000000,16.3,16.48,15.63,16,251370,0
+ALNY.US,D,20060410,000000,15.98,16.03,15.01,15.08,356711,0
+ALNY.US,D,20060411,000000,15.08,15.76,14.8,15.1,457585,0
+ALNY.US,D,20060412,000000,15.7,15.79,15.15,15.25,209946,0
+ALNY.US,D,20060413,000000,15.07,15.3,14.9,15.08,167403,0
+ALNY.US,D,20060417,000000,15,15.06,14.21,14.24,341381,0
+ALNY.US,D,20060418,000000,14.1,14.73,14.08,14.6,476409,0
+ALNY.US,D,20060419,000000,14.6,16.36,14.38,16.01,711898,0
+ALNY.US,D,20060420,000000,15.96,16,15.2,15.35,281713,0
+ALNY.US,D,20060421,000000,15.44,15.77,15.25,15.51,102131,0
+ALNY.US,D,20060424,000000,15.44,15.57,15.2,15.26,135122,0
+ALNY.US,D,20060425,000000,15.18,15.26,14.69,15,234643,0
+ALNY.US,D,20060426,000000,15.09,15.15,14.78,14.81,278181,0
+ALNY.US,D,20060427,000000,14.7,15.83,14.45,15.72,247686,0
+ALNY.US,D,20060428,000000,15.74,15.75,15.26,15.38,162118,0
+ALNY.US,D,20060501,000000,15.39,15.75,14.48,14.68,231635,0
+ALNY.US,D,20060502,000000,14.72,14.93,14.15,14.33,224851,0
+ALNY.US,D,20060503,000000,14.27,14.42,14.12,14.41,192186,0
+ALNY.US,D,20060504,000000,14.42,15.49,14.29,15.32,643550,0
+ALNY.US,D,20060505,000000,15.4,15.8,15.05,15.71,160201,0
+ALNY.US,D,20060508,000000,15.74,16.1,15.71,16.06,216944,0
+ALNY.US,D,20060509,000000,16.14,16.23,15.94,16.15,248723,0
+ALNY.US,D,20060510,000000,16.15,16.95,16.1,16.85,370162,0
+ALNY.US,D,20060511,000000,16.9,17.13,16.18,16.22,247879,0
+ALNY.US,D,20060512,000000,16.11,16.21,14.9,15.07,337354,0
+ALNY.US,D,20060515,000000,14.96,15.44,14.95,15.03,267361,0
+ALNY.US,D,20060516,000000,14.99,15.12,14.95,15.02,147169,0
+ALNY.US,D,20060517,000000,14.91,15.12,14.87,15.01,235900,0
+ALNY.US,D,20060518,000000,15.08,15.64,14.93,15,267114,0
+ALNY.US,D,20060519,000000,15.05,15.05,14.3,14.86,414002,0
+ALNY.US,D,20060522,000000,14.7,14.71,13.82,13.96,595215,0
+ALNY.US,D,20060523,000000,13.89,14.38,13.44,13.51,329821,0
+ALNY.US,D,20060524,000000,13.69,13.92,13.1,13.79,337933,0
+ALNY.US,D,20060525,000000,13.85,14.74,13.8,14.71,226219,0
+ALNY.US,D,20060526,000000,14.81,15.24,14.78,15.06,169708,0
+ALNY.US,D,20060530,000000,15.06,15.48,14.95,14.99,333644,0
+ALNY.US,D,20060531,000000,15,15.15,14.78,14.79,151905,0
+ALNY.US,D,20060601,000000,14.82,14.82,14.48,14.74,235493,0
+ALNY.US,D,20060602,000000,14.91,15.48,14.83,15.41,195878,0
+ALNY.US,D,20060605,000000,15.29,15.57,15.17,15.22,114917,0
+ALNY.US,D,20060606,000000,15.56,15.56,15,15.35,485068,0
+ALNY.US,D,20060607,000000,15.43,15.43,15,15,164479,0
+ALNY.US,D,20060608,000000,15,15.12,14.98,15.07,402578,0
+ALNY.US,D,20060609,000000,15.08,15.09,14.21,14.41,799659,0
+ALNY.US,D,20060612,000000,14.35,14.46,14.12,14.23,176473,0
+ALNY.US,D,20060613,000000,14.3,14.3,13.74,13.74,192923,0
+ALNY.US,D,20060614,000000,13.72,13.8,12.82,13.24,257674,0
+ALNY.US,D,20060615,000000,13.27,14,13.16,13.97,147747,0
+ALNY.US,D,20060616,000000,13.98,14.16,13.75,14.09,131760,0
+ALNY.US,D,20060619,000000,14.09,15.3,13.5,14.22,286522,0
+ALNY.US,D,20060620,000000,14.38,14.5,14.17,14.43,164594,0
+ALNY.US,D,20060621,000000,14.46,14.75,14.3,14.64,198229,0
+ALNY.US,D,20060622,000000,14.61,14.73,14.09,14.47,243978,0
+ALNY.US,D,20060623,000000,14.58,14.95,14.34,14.5,259579,0
+ALNY.US,D,20060626,000000,14.62,14.69,14.45,14.51,66817,0
+ALNY.US,D,20060627,000000,14.47,14.55,13.97,14.21,182170,0
+ALNY.US,D,20060628,000000,14.28,14.72,14.21,14.56,114144,0
+ALNY.US,D,20060629,000000,14.7,15.48,14.5,15.34,421692,0
+ALNY.US,D,20060630,000000,15.42,15.76,15.06,15.08,3407088,0
+ALNY.US,D,20060703,000000,15.32,15.52,14.98,15.52,131662,0
+ALNY.US,D,20060705,000000,15.31,15.41,14.59,14.8,274475,0
+ALNY.US,D,20060706,000000,14.68,14.68,14.35,14.45,315359,0
+ALNY.US,D,20060707,000000,14.35,14.53,13.91,13.91,196415,0
+ALNY.US,D,20060710,000000,14,14,13.3,13.49,205089,0
+ALNY.US,D,20060711,000000,13.44,14.14,13.38,13.99,188415,0
+ALNY.US,D,20060712,000000,13.92,14,13.37,13.44,112807,0
+ALNY.US,D,20060713,000000,13.3,13.45,12.71,12.72,181598,0
+ALNY.US,D,20060714,000000,12.66,12.71,12.3,12.55,189065,0
+ALNY.US,D,20060717,000000,12.55,12.81,11.68,11.74,296914,0
+ALNY.US,D,20060718,000000,11.76,12,11.52,11.95,283325,0
+ALNY.US,D,20060719,000000,11.97,12.98,11.97,12.84,281421,0
+ALNY.US,D,20060720,000000,12.93,12.94,11.87,11.87,187356,0
+ALNY.US,D,20060721,000000,11.78,11.91,11.29,11.61,282331,0
+ALNY.US,D,20060724,000000,11.74,12.17,11.74,12.15,219994,0
+ALNY.US,D,20060725,000000,12.11,12.91,11.88,12.6,438362,0
+ALNY.US,D,20060726,000000,12.8,12.8,12.09,12.44,530050,0
+ALNY.US,D,20060727,000000,12.56,12.65,11.94,12.05,347110,0
+ALNY.US,D,20060728,000000,12.21,12.52,12,12.4,301794,0
+ALNY.US,D,20060731,000000,12.21,12.85,12.19,12.77,234849,0
+ALNY.US,D,20060801,000000,12.73,12.99,12.33,12.79,226123,0
+ALNY.US,D,20060802,000000,12.92,13.32,12.41,12.55,167281,0
+ALNY.US,D,20060803,000000,12.38,13.04,12,12.87,163034,0
+ALNY.US,D,20060804,000000,13.12,13.25,12.21,12.57,256064,0
+ALNY.US,D,20060807,000000,12.45,12.65,12.25,12.58,125441,0
+ALNY.US,D,20060808,000000,12.5,12.85,12.17,12.28,119277,0
+ALNY.US,D,20060809,000000,12.43,12.67,11.73,11.82,235254,0
+ALNY.US,D,20060810,000000,11.78,11.85,11.52,11.72,131968,0
+ALNY.US,D,20060811,000000,11.66,12.11,11.62,11.82,196567,0
+ALNY.US,D,20060814,000000,11.97,12.39,11.71,12.11,107236,0
+ALNY.US,D,20060815,000000,12.37,12.58,12.04,12.58,123920,0
+ALNY.US,D,20060816,000000,12.7,12.89,12.62,12.85,129054,0
+ALNY.US,D,20060817,000000,12.76,13.32,12.71,12.98,174733,0
+ALNY.US,D,20060818,000000,13.05,13.24,12.59,13.12,144588,0
+ALNY.US,D,20060821,000000,13.11,13.6,12.79,13.39,132736,0
+ALNY.US,D,20060822,000000,13.27,13.48,13.04,13.12,86150,0
+ALNY.US,D,20060823,000000,13.19,13.32,12.77,12.82,120598,0
+ALNY.US,D,20060824,000000,12.78,12.99,12.53,12.62,108705,0
+ALNY.US,D,20060825,000000,12.55,12.89,12.3,12.73,147740,0
+ALNY.US,D,20060828,000000,12.78,13,12.67,12.67,116916,0
+ALNY.US,D,20060829,000000,12.67,13.15,12.67,13.05,205946,0
+ALNY.US,D,20060830,000000,13.03,13.03,12.54,12.79,175184,0
+ALNY.US,D,20060831,000000,12.85,13.3,12.8,13.02,140982,0
+ALNY.US,D,20060901,000000,13.07,15.1,13,14.28,595376,0
+ALNY.US,D,20060905,000000,15.38,15.38,14.17,14.26,302089,0
+ALNY.US,D,20060906,000000,14.16,14.16,13.88,13.9,257288,0
+ALNY.US,D,20060907,000000,13.87,14.1,13.77,13.87,161001,0
+ALNY.US,D,20060908,000000,13.96,14.42,13.82,14.02,163048,0
+ALNY.US,D,20060911,000000,14.02,14.04,13.54,13.69,154471,0
+ALNY.US,D,20060912,000000,13.79,14.15,13.66,14.05,158721,0
+ALNY.US,D,20060913,000000,14.12,14.45,13.96,14.38,216608,0
+ALNY.US,D,20060914,000000,14.39,14.42,13.87,14.02,248138,0
+ALNY.US,D,20060915,000000,14.2,14.58,13.82,14.51,294848,0
+ALNY.US,D,20060918,000000,14.5,14.5,13.8,13.97,180516,0
+ALNY.US,D,20060919,000000,13.92,13.97,13.41,13.54,115536,0
+ALNY.US,D,20060920,000000,13.7,14.16,13.62,14.02,161237,0
+ALNY.US,D,20060921,000000,14.2,14.31,13.42,13.48,243743,0
+ALNY.US,D,20060922,000000,13.39,13.42,12.89,13.18,151913,0
+ALNY.US,D,20060925,000000,13.25,13.74,13.05,13.64,107042,0
+ALNY.US,D,20060926,000000,13.7,14.16,13.65,14.11,198314,0
+ALNY.US,D,20060927,000000,13.97,14.5,13.97,14.5,228206,0
+ALNY.US,D,20060928,000000,14.8,14.85,13.94,14.48,343777,0
+ALNY.US,D,20060929,000000,14.4,14.75,14.34,14.41,224293,0
+ALNY.US,D,20061002,000000,14.65,14.67,13.97,14.11,179215,0
+ALNY.US,D,20061003,000000,14.2,14.71,13.77,14.32,238616,0
+ALNY.US,D,20061004,000000,14.35,14.97,14.35,14.92,453791,0
+ALNY.US,D,20061005,000000,14.96,15.85,14.78,15.72,329888,0
+ALNY.US,D,20061006,000000,15.72,16.24,15.52,16.21,300122,0
+ALNY.US,D,20061009,000000,16.25,16.93,16.14,16.79,534721,0
+ALNY.US,D,20061010,000000,16.83,17.1,16.7,17.09,316020,0
+ALNY.US,D,20061011,000000,17.12,17.2,15.78,16.49,617659,0
+ALNY.US,D,20061012,000000,16.47,16.54,15.87,16.54,222463,0
+ALNY.US,D,20061013,000000,16.46,16.47,16.02,16.13,255899,0
+ALNY.US,D,20061016,000000,16.16,16.66,15.8,16.55,215040,0
+ALNY.US,D,20061017,000000,16.38,16.82,16.12,16.61,169184,0
+ALNY.US,D,20061018,000000,16.55,16.99,16.55,16.84,216251,0
+ALNY.US,D,20061019,000000,16.87,17.37,16.77,17.31,236697,0
+ALNY.US,D,20061020,000000,17.45,17.45,16.84,17.07,198131,0
+ALNY.US,D,20061023,000000,17.22,17.34,16.96,17.16,157107,0
+ALNY.US,D,20061024,000000,17.2,17.24,16.58,16.79,148610,0
+ALNY.US,D,20061025,000000,16.79,16.8,16.27,16.5,233035,0
+ALNY.US,D,20061026,000000,16.64,17.05,16.4,17.01,156532,0
+ALNY.US,D,20061027,000000,17.03,17.28,16.7,16.81,247491,0
+ALNY.US,D,20061030,000000,16.67,16.77,16.35,16.6,330324,0
+ALNY.US,D,20061031,000000,20.71,21.49,19.38,19.72,3776391,0
+ALNY.US,D,20061101,000000,19.6,19.79,19,19.28,624076,0
+ALNY.US,D,20061102,000000,19,19.35,18.75,19.04,402546,0
+ALNY.US,D,20061103,000000,18.45,18.92,17.71,18.48,648377,0
+ALNY.US,D,20061106,000000,18.84,19.31,18.39,19.07,566135,0
+ALNY.US,D,20061107,000000,19.2,19.81,19.07,19.46,321144,0
+ALNY.US,D,20061108,000000,19,19.63,18.77,19.55,284288,0
+ALNY.US,D,20061109,000000,19.52,19.69,19.01,19.26,345184,0
+ALNY.US,D,20061110,000000,19.21,19.47,18.81,19.4,335158,0
+ALNY.US,D,20061113,000000,19.48,20.89,19.46,20.06,688951,0
+ALNY.US,D,20061114,000000,20.05,20.2,19.17,19.99,403136,0
+ALNY.US,D,20061115,000000,20.05,20.38,19.91,20.37,236744,0
+ALNY.US,D,20061116,000000,20.44,20.49,20.1,20.19,166280,0
+ALNY.US,D,20061117,000000,20.19,20.3,19.77,20.3,117090,0
+ALNY.US,D,20061120,000000,20.22,20.29,19.96,20.14,149778,0
+ALNY.US,D,20061121,000000,20.18,20.23,19.97,20.06,169967,0
+ALNY.US,D,20061122,000000,20.18,20.18,19.95,19.99,159854,0
+ALNY.US,D,20061124,000000,19.85,20.62,19.84,20.52,61160,0
+ALNY.US,D,20061127,000000,20.52,20.72,20.13,20.23,386360,0
+ALNY.US,D,20061128,000000,20.26,20.88,20.03,20.86,605276,0
+ALNY.US,D,20061129,000000,21.14,22.31,20.88,21.75,572829,0
+ALNY.US,D,20061130,000000,21.87,22.17,21.25,21.47,392116,0
+ALNY.US,D,20061201,000000,21.33,21.45,20.76,21.31,328322,0
+ALNY.US,D,20061204,000000,21.3,21.76,21.28,21.75,410255,0
+ALNY.US,D,20061205,000000,22.01,22.95,22,22.79,460705,0
+ALNY.US,D,20061206,000000,22.61,23.48,22.42,22.98,543484,0
+ALNY.US,D,20061207,000000,23.08,23.41,22.9,22.96,186702,0
+ALNY.US,D,20061208,000000,22.89,24.1,22.55,23.81,447308,0
+ALNY.US,D,20061211,000000,24.03,24.46,23.46,23.68,363565,0
+ALNY.US,D,20061212,000000,21.91,22.45,21.8,22.08,1462756,0
+ALNY.US,D,20061213,000000,22.24,23.24,22.24,23.1,645400,0
+ALNY.US,D,20061214,000000,23.2,23.5,22.55,22.75,415896,0
+ALNY.US,D,20061215,000000,22.84,23.1,22.5,22.7,337608,0
+ALNY.US,D,20061218,000000,22.82,22.9,22.09,22.3,360510,0
+ALNY.US,D,20061219,000000,22.24,22.5,22,22.39,226409,0
+ALNY.US,D,20061220,000000,22.48,22.48,21.88,22.12,173303,0
+ALNY.US,D,20061221,000000,22.14,22.26,21.46,21.5,212442,0
+ALNY.US,D,20061222,000000,21.47,21.65,21.04,21.59,192424,0
+ALNY.US,D,20061226,000000,21.51,22.05,21.51,21.55,73213,0
+ALNY.US,D,20061227,000000,21.7,21.96,21.5,21.59,154165,0
+ALNY.US,D,20061228,000000,21.58,21.84,21.51,21.58,124401,0
+ALNY.US,D,20061229,000000,21.53,21.83,21.14,21.4,435430,0
+ALNY.US,D,20070103,000000,21.8,21.85,21.1,21.57,270935,0
+ALNY.US,D,20070104,000000,21.39,21.59,21.04,21.44,335377,0
+ALNY.US,D,20070105,000000,21.43,21.43,20.26,20.56,600214,0
+ALNY.US,D,20070108,000000,20.59,20.67,20.36,20.41,411350,0
+ALNY.US,D,20070109,000000,20.52,22.25,20.4,22.22,1534267,0
+ALNY.US,D,20070110,000000,22.22,22.59,21.86,22.54,502906,0
+ALNY.US,D,20070111,000000,22.43,22.94,22.03,22.25,442104,0
+ALNY.US,D,20070112,000000,22.35,22.44,21.61,21.95,422485,0
+ALNY.US,D,20070116,000000,22.03,22.04,21.57,21.85,320729,0
+ALNY.US,D,20070117,000000,21.81,22.34,21.76,22.04,211851,0
+ALNY.US,D,20070118,000000,22.06,22.29,21.28,21.41,304951,0
+ALNY.US,D,20070119,000000,21.35,21.58,21.08,21.43,131611,0
+ALNY.US,D,20070122,000000,21.39,21.42,21.04,21.13,205766,0
+ALNY.US,D,20070123,000000,21.06,21.41,20.65,20.73,215496,0
+ALNY.US,D,20070124,000000,20.8,21.25,20.76,21.17,154667,0
+ALNY.US,D,20070125,000000,21.24,21.26,20.62,20.85,214046,0
+ALNY.US,D,20070126,000000,20.87,21.15,20.59,20.75,363915,0
+ALNY.US,D,20070129,000000,20.7,21.09,20.54,20.97,155535,0
+ALNY.US,D,20070130,000000,20.97,21.25,20.87,21.14,123875,0
+ALNY.US,D,20070131,000000,21.04,21.29,20.76,21.24,262295,0
+ALNY.US,D,20070201,000000,21.28,21.7,21.28,21.37,145260,0
+ALNY.US,D,20070202,000000,21.55,21.63,21.11,21.17,98858,0
+ALNY.US,D,20070205,000000,21.15,21.39,20.63,20.63,184869,0
+ALNY.US,D,20070206,000000,20.77,20.77,20.05,20.14,335591,0
+ALNY.US,D,20070207,000000,20.07,21.5,20.06,21.5,392584,0
+ALNY.US,D,20070208,000000,21.62,21.96,21.4,21.59,396792,0
+ALNY.US,D,20070209,000000,21.7,22.25,21.04,21.28,299805,0
+ALNY.US,D,20070212,000000,21.23,22.2,21.23,21.56,404852,0
+ALNY.US,D,20070213,000000,21.64,21.99,20.88,21.01,295642,0
+ALNY.US,D,20070214,000000,21.06,21.5,20.76,20.81,219197,0
+ALNY.US,D,20070215,000000,20.77,20.89,19.9,20.39,328414,0
+ALNY.US,D,20070216,000000,20.39,20.57,19.97,20.44,200901,0
+ALNY.US,D,20070220,000000,20.29,21.2,20.2,21.19,223438,0
+ALNY.US,D,20070221,000000,21.01,21.34,20.81,21.34,226742,0
+ALNY.US,D,20070222,000000,21.34,21.47,20.96,21.28,241208,0
+ALNY.US,D,20070223,000000,21.33,21.33,20.93,21,134167,0
+ALNY.US,D,20070226,000000,20.98,21.01,20.16,20.33,347642,0
+ALNY.US,D,20070227,000000,20.18,20.54,19.73,19.83,551579,0
+ALNY.US,D,20070228,000000,19.75,19.81,18.73,18.8,650890,0
+ALNY.US,D,20070301,000000,18.72,18.72,17.7,18.01,777217,0
+ALNY.US,D,20070302,000000,17.83,18.34,17.57,17.66,618977,0
+ALNY.US,D,20070305,000000,17.5,17.84,17.05,17.27,515082,0
+ALNY.US,D,20070306,000000,17.43,18.26,17.43,18.1,434747,0
+ALNY.US,D,20070307,000000,18.01,18.24,17.6,17.74,327054,0
+ALNY.US,D,20070308,000000,17.81,18.54,17.75,17.88,445858,0
+ALNY.US,D,20070309,000000,17.99,18.13,17.68,17.73,244279,0
+ALNY.US,D,20070312,000000,17.87,18.38,17.73,18.24,242668,0
+ALNY.US,D,20070313,000000,18.08,18.23,17.2,17.3,433968,0
+ALNY.US,D,20070314,000000,17.2,17.65,17.03,17.55,467978,0
+ALNY.US,D,20070315,000000,17.59,17.6,17.04,17.39,179140,0
+ALNY.US,D,20070316,000000,17.38,17.6,16.76,16.79,447369,0
+ALNY.US,D,20070319,000000,16.9,17.21,16.66,16.94,268220,0
+ALNY.US,D,20070320,000000,16.9,17.25,16.71,16.94,208170,0
+ALNY.US,D,20070321,000000,17.03,17.23,16.72,17.2,213829,0
+ALNY.US,D,20070322,000000,17.21,17.85,17,17.55,422382,0
+ALNY.US,D,20070323,000000,17.49,17.65,17.17,17.43,202365,0
+ALNY.US,D,20070326,000000,17.4,17.94,17.21,17.38,177673,0
+ALNY.US,D,20070327,000000,17.26,17.56,17.25,17.52,244066,0
+ALNY.US,D,20070328,000000,17.39,17.77,17.31,17.57,254014,0
+ALNY.US,D,20070329,000000,17.78,17.8,17.36,17.77,211321,0
+ALNY.US,D,20070330,000000,17.85,18.21,17.82,18,349153,0
+ALNY.US,D,20070402,000000,18.18,18.19,17.27,17.52,270973,0
+ALNY.US,D,20070403,000000,17.61,18.05,17.47,17.84,261114,0
+ALNY.US,D,20070404,000000,17.97,18.1,17.63,17.81,263653,0
+ALNY.US,D,20070405,000000,17.91,18,17.68,17.87,197544,0
+ALNY.US,D,20070409,000000,17.88,18,17.65,17.86,231732,0
+ALNY.US,D,20070410,000000,17.85,18.29,17.66,17.96,216409,0
+ALNY.US,D,20070411,000000,18.06,18.61,17.78,18.59,284710,0
+ALNY.US,D,20070412,000000,18.58,19.28,18.42,19.24,319605,0
+ALNY.US,D,20070413,000000,19.34,19.5,19.02,19.45,177395,0
+ALNY.US,D,20070416,000000,19.53,19.78,19.3,19.61,267330,0
+ALNY.US,D,20070417,000000,19.59,19.74,19.08,19.4,271365,0
+ALNY.US,D,20070418,000000,19.35,19.58,19.22,19.48,200794,0
+ALNY.US,D,20070419,000000,19.45,19.59,19.07,19.47,250445,0
+ALNY.US,D,20070420,000000,19.69,19.85,19.28,19.8,485387,0
+ALNY.US,D,20070423,000000,19.85,20.4,19.79,20.31,254657,0
+ALNY.US,D,20070424,000000,20.39,20.39,19.8,20.24,227386,0
+ALNY.US,D,20070425,000000,20.43,20.68,20.05,20.46,279299,0
+ALNY.US,D,20070426,000000,20.44,20.62,20.33,20.61,283807,0
+ALNY.US,D,20070427,000000,20.6,20.6,19.91,19.96,133221,0
+ALNY.US,D,20070430,000000,20.07,20.07,18.74,18.77,355411,0
+ALNY.US,D,20070501,000000,18.74,18.9,18.03,18.77,312437,0
+ALNY.US,D,20070502,000000,18.76,19.23,18.63,19.12,213211,0
+ALNY.US,D,20070503,000000,19.12,19.24,18.71,18.76,179208,0
+ALNY.US,D,20070504,000000,18.7,19.27,18.67,19.27,209582,0
+ALNY.US,D,20070507,000000,19.36,19.59,18.87,19,184333,0
+ALNY.US,D,20070508,000000,19.06,19.19,18.5,19.09,198762,0
+ALNY.US,D,20070509,000000,19.11,19.4,18.63,19.37,235340,0
+ALNY.US,D,20070510,000000,19.16,19.19,17.17,17.56,713969,0
+ALNY.US,D,20070511,000000,17.56,17.93,17.1,17.48,597032,0
+ALNY.US,D,20070514,000000,17.38,17.4,16.6,16.74,414708,0
+ALNY.US,D,20070515,000000,16.37,17,16.37,16.6,530077,0
+ALNY.US,D,20070516,000000,16.61,16.72,16.47,16.65,307458,0
+ALNY.US,D,20070517,000000,16.57,16.75,15.97,16.01,453270,0
+ALNY.US,D,20070518,000000,16.03,16.55,15.77,16.53,565029,0
+ALNY.US,D,20070521,000000,16.67,17.12,16.6,16.71,327781,0
+ALNY.US,D,20070522,000000,16.67,16.75,16.28,16.36,325400,0
+ALNY.US,D,20070523,000000,16.44,16.79,16.43,16.53,195107,0
+ALNY.US,D,20070524,000000,16.6,16.79,15.94,16.09,207205,0
+ALNY.US,D,20070525,000000,16.12,16.47,16.07,16.43,114572,0
+ALNY.US,D,20070529,000000,16.43,16.48,16.02,16.25,198460,0
+ALNY.US,D,20070530,000000,16.04,16.11,15.29,15.49,607143,0
+ALNY.US,D,20070531,000000,15.41,16.53,15.41,16.4,944204,0
+ALNY.US,D,20070601,000000,16.51,16.54,15.78,15.91,307054,0
+ALNY.US,D,20070604,000000,15.91,16.02,15.68,15.71,373150,0
+ALNY.US,D,20070605,000000,15.69,16.05,15.69,16.02,256933,0
+ALNY.US,D,20070606,000000,15.95,15.96,15.6,15.87,163618,0
+ALNY.US,D,20070607,000000,15.57,16,15.06,15.16,340161,0
+ALNY.US,D,20070608,000000,15.28,15.58,15.16,15.5,323641,0
+ALNY.US,D,20070611,000000,15.6,16.09,15.5,15.73,381561,0
+ALNY.US,D,20070612,000000,15.67,15.82,15.4,15.73,278099,0
+ALNY.US,D,20070613,000000,15.8,16.11,15.63,15.87,255345,0
+ALNY.US,D,20070614,000000,15.86,16.13,15.75,15.87,195797,0
+ALNY.US,D,20070615,000000,16.2,16.9,16.03,16.89,650866,0
+ALNY.US,D,20070618,000000,16.8,16.8,16.27,16.72,360492,0
+ALNY.US,D,20070619,000000,16.71,16.71,15.69,15.8,464050,0
+ALNY.US,D,20070620,000000,15.8,16.03,15.4,15.45,255285,0
+ALNY.US,D,20070621,000000,15.4,15.85,15.16,15.79,259594,0
+ALNY.US,D,20070622,000000,15.7,15.85,15.34,15.63,932139,0
+ALNY.US,D,20070625,000000,15.63,16.12,15.43,15.57,406903,0
+ALNY.US,D,20070626,000000,15.62,15.94,15.41,15.7,409569,0
+ALNY.US,D,20070627,000000,15.77,16.45,15.59,16.18,509601,0
+ALNY.US,D,20070628,000000,16.21,16.22,15.78,16.07,275171,0
+ALNY.US,D,20070629,000000,16.06,16.35,15.15,15.19,356036,0
+ALNY.US,D,20070702,000000,15.29,15.98,15.25,15.81,377780,0
+ALNY.US,D,20070703,000000,15.8,15.8,15.44,15.57,143810,0
+ALNY.US,D,20070705,000000,15.55,15.55,15.04,15.32,580627,0
+ALNY.US,D,20070706,000000,15.29,15.29,14.87,15.2,324259,0
+ALNY.US,D,20070709,000000,23.77,24.1,22.5,23.12,8217165,0
+ALNY.US,D,20070710,000000,23.01,23.51,22.62,23.3,1936805,0
+ALNY.US,D,20070711,000000,23.34,24.71,23.24,24.69,1313541,0
+ALNY.US,D,20070712,000000,24.79,24.8,22.72,23.04,1290243,0
+ALNY.US,D,20070713,000000,22.92,23.62,22.78,23.24,347420,0
+ALNY.US,D,20070716,000000,23.26,23.78,22.82,23.48,404350,0
+ALNY.US,D,20070717,000000,23.49,24.41,23.49,24.26,538639,0
+ALNY.US,D,20070718,000000,24.27,24.57,23.81,24.44,536764,0
+ALNY.US,D,20070719,000000,24.26,24.94,24.26,24.81,343042,0
+ALNY.US,D,20070720,000000,24.75,24.78,24.26,24.66,347347,0
+ALNY.US,D,20070723,000000,24.7,25.14,24.25,25.12,423788,0
+ALNY.US,D,20070724,000000,25,25.11,24.22,24.38,454355,0
+ALNY.US,D,20070725,000000,24.22,25.71,24.22,25.57,662148,0
+ALNY.US,D,20070726,000000,25.31,26.24,24.02,25.22,628658,0
+ALNY.US,D,20070727,000000,25.22,25.36,24.01,24.41,521362,0
+ALNY.US,D,20070730,000000,25.22,25.38,24.34,24.74,410090,0
+ALNY.US,D,20070731,000000,25.04,25.23,24.09,24.11,383344,0
+ALNY.US,D,20070801,000000,24.27,24.61,23.73,24.29,451615,0
+ALNY.US,D,20070802,000000,24.48,24.6,24.12,24.49,379155,0
+ALNY.US,D,20070803,000000,24.5,24.62,23.72,23.75,485375,0
+ALNY.US,D,20070806,000000,23.91,24.48,22.93,24.09,569524,0
+ALNY.US,D,20070807,000000,24.08,25.86,24.01,25.54,575809,0
+ALNY.US,D,20070808,000000,25.72,27.2,25.3,25.45,880060,0
+ALNY.US,D,20070809,000000,25.76,26.73,25.61,25.98,850468,0
+ALNY.US,D,20070810,000000,25.46,26.7,24.49,24.63,911324,0
+ALNY.US,D,20070813,000000,24.4,25.85,24.01,25.67,331669,0
+ALNY.US,D,20070814,000000,24.48,24.88,23.89,24.41,716468,0
+ALNY.US,D,20070815,000000,24.36,25.08,23.31,23.63,345765,0
+ALNY.US,D,20070816,000000,23.44,23.74,21.98,23.17,598538,0
+ALNY.US,D,20070817,000000,23.72,23.99,22.86,23.29,421016,0
+ALNY.US,D,20070820,000000,23.57,23.75,22.9,23.66,307274,0
+ALNY.US,D,20070821,000000,23.62,24.47,23.62,24.21,219770,0
+ALNY.US,D,20070822,000000,24.35,24.87,24.25,24.8,151571,0
+ALNY.US,D,20070823,000000,24.85,24.93,24.32,24.46,141396,0
+ALNY.US,D,20070824,000000,24.36,24.88,24.1,24.85,210536,0
+ALNY.US,D,20070827,000000,24.72,24.79,24.05,24.47,195721,0
+ALNY.US,D,20070828,000000,24.22,24.46,23.59,23.59,319537,0
+ALNY.US,D,20070829,000000,23.63,24.13,23.06,23.76,205310,0
+ALNY.US,D,20070830,000000,23.51,24.17,23.45,23.76,143925,0
+ALNY.US,D,20070831,000000,23.82,24.12,23.36,23.37,121175,0
+ALNY.US,D,20070904,000000,23.35,24.5,22.87,24.49,270930,0
+ALNY.US,D,20070905,000000,24.38,26.12,24.22,25.93,691153,0
+ALNY.US,D,20070906,000000,26.01,26.44,25.4,25.85,142017,0
+ALNY.US,D,20070907,000000,25.54,27.15,25.04,26.97,559029,0
+ALNY.US,D,20070910,000000,27.06,27.06,25.75,26.24,238727,0
+ALNY.US,D,20070911,000000,27.06,27.67,27.02,27.49,410064,0
+ALNY.US,D,20070912,000000,27.28,27.93,27.15,27.73,358031,0
+ALNY.US,D,20070913,000000,27.87,28.11,27.59,27.78,243754,0
+ALNY.US,D,20070914,000000,27.73,28.04,27.54,27.99,149991,0
+ALNY.US,D,20070917,000000,28.11,29.77,28.11,29.23,473758,0
+ALNY.US,D,20070918,000000,29.78,31.19,29.56,31.12,970610,0
+ALNY.US,D,20070919,000000,31.81,32.65,30.64,32.4,1617692,0
+ALNY.US,D,20070920,000000,32.79,32.88,31.7,32.5,946638,0
+ALNY.US,D,20070921,000000,32.65,33.71,32.39,33.57,1314988,0
+ALNY.US,D,20070924,000000,33.85,34,33.3,33.55,830660,0
+ALNY.US,D,20070925,000000,33.2,33.4,32.33,33.22,513879,0
+ALNY.US,D,20070926,000000,33.4,34.85,33.26,34.04,604302,0
+ALNY.US,D,20070927,000000,34,34.37,33.23,33.92,374488,0
+ALNY.US,D,20070928,000000,33.67,33.87,32.13,32.77,442826,0
+ALNY.US,D,20071001,000000,32.58,33.01,32.21,32.85,392127,0
+ALNY.US,D,20071002,000000,32.76,33.81,32.2,33.5,343620,0
+ALNY.US,D,20071003,000000,33.35,33.98,32.47,33.18,269638,0
+ALNY.US,D,20071004,000000,33.18,33.92,32.85,32.88,182736,0
+ALNY.US,D,20071005,000000,32.94,34.94,32.9,34.24,480191,0
+ALNY.US,D,20071008,000000,34.53,34.95,34.11,34.91,200854,0
+ALNY.US,D,20071009,000000,35,37.35,34.82,36.55,615251,0
+ALNY.US,D,20071010,000000,35.56,35.81,34.65,35.45,487874,0
+ALNY.US,D,20071011,000000,35.3,36.3,34.06,34.51,352219,0
+ALNY.US,D,20071012,000000,34.51,35.69,34.51,35.43,338171,0
+ALNY.US,D,20071015,000000,35.42,35.88,34.31,34.93,327519,0
+ALNY.US,D,20071016,000000,34.77,34.95,34.35,34.59,273724,0
+ALNY.US,D,20071017,000000,35.5,35.5,34.25,34.84,208507,0
+ALNY.US,D,20071018,000000,34.64,34.67,33.65,33.8,300680,0
+ALNY.US,D,20071019,000000,33.85,33.85,30.85,30.96,854310,0
+ALNY.US,D,20071022,000000,31.04,31.45,30.6,31.26,448883,0
+ALNY.US,D,20071023,000000,31.71,32.18,31.03,32.08,328303,0
+ALNY.US,D,20071024,000000,31.78,32.02,30.6,31.85,346932,0
+ALNY.US,D,20071025,000000,31.89,32.48,31.36,31.75,395655,0
+ALNY.US,D,20071026,000000,31.75,32.88,31.57,32.67,289531,0
+ALNY.US,D,20071029,000000,32.88,32.91,31.72,32.31,269303,0
+ALNY.US,D,20071030,000000,32.1,32.37,31.69,31.79,185230,0
+ALNY.US,D,20071031,000000,31.92,32.34,30.93,31.58,281578,0
+ALNY.US,D,20071101,000000,31.03,31.14,29.26,30.03,459849,0
+ALNY.US,D,20071102,000000,30.55,31.45,29.8,30.55,691324,0
+ALNY.US,D,20071105,000000,30.02,30.58,29.48,30,554528,0
+ALNY.US,D,20071106,000000,29.62,31,29.54,30.95,306622,0
+ALNY.US,D,20071107,000000,30.51,30.98,30.17,30.64,361746,0
+ALNY.US,D,20071108,000000,30.85,31.5,30.06,31.24,561697,0
+ALNY.US,D,20071109,000000,30.95,32.11,30.44,31.14,422716,0
+ALNY.US,D,20071112,000000,31.02,32.05,30.54,31.18,329965,0
+ALNY.US,D,20071113,000000,31.4,32.64,31.4,32.48,377850,0
+ALNY.US,D,20071114,000000,32.82,33.2,32.32,33.06,630458,0
+ALNY.US,D,20071115,000000,33.08,33.55,32.68,33.11,716992,0
+ALNY.US,D,20071116,000000,33.08,34.1,33.03,33.96,539035,0
+ALNY.US,D,20071119,000000,33.73,33.95,31.85,32.49,542831,0
+ALNY.US,D,20071120,000000,32.5,33.43,30.3,31.7,859611,0
+ALNY.US,D,20071121,000000,31.57,32.01,30.75,31.23,604961,0
+ALNY.US,D,20071123,000000,31.5,32.79,31.5,32.48,190040,0
+ALNY.US,D,20071126,000000,32.18,34.17,32.09,32.89,604993,0
+ALNY.US,D,20071127,000000,33.05,34.04,32.94,33.51,449548,0
+ALNY.US,D,20071128,000000,34,35.15,33.39,34.59,590834,0
+ALNY.US,D,20071129,000000,34.59,34.9,34,34.35,442709,0
+ALNY.US,D,20071130,000000,34.68,34.91,32.59,32.62,714600,0
+ALNY.US,D,20071203,000000,32.29,33.1,32.15,32.21,516956,0
+ALNY.US,D,20071204,000000,32.2,32.45,31.13,31.36,558695,0
+ALNY.US,D,20071205,000000,31.55,32.15,30.13,30.81,436588,0
+ALNY.US,D,20071206,000000,30.74,33.74,30.74,32.47,646176,0
+ALNY.US,D,20071207,000000,32.56,33.75,32.42,32.9,350628,0
+ALNY.US,D,20071210,000000,32.87,33.25,32.49,32.97,313607,0
+ALNY.US,D,20071211,000000,33,33.31,31.66,31.71,299792,0
+ALNY.US,D,20071212,000000,32.43,32.89,30.85,31.39,485844,0
+ALNY.US,D,20071213,000000,31.19,32.73,30.91,31.29,512281,0
+ALNY.US,D,20071214,000000,31.05,31.75,30.12,30.26,567273,0
+ALNY.US,D,20071217,000000,30.56,30.77,28.05,28.21,538012,0
+ALNY.US,D,20071218,000000,28.81,28.93,26.84,28.41,700808,0
+ALNY.US,D,20071219,000000,28.41,28.81,28.16,28.58,304242,0
+ALNY.US,D,20071220,000000,28.76,29.64,28.45,29.4,318239,0
+ALNY.US,D,20071221,000000,29.97,30,29.47,29.92,710717,0
+ALNY.US,D,20071224,000000,29.96,30.03,29.4,29.94,92551,0
+ALNY.US,D,20071226,000000,29.69,30,29.37,29.92,289015,0
+ALNY.US,D,20071227,000000,29.92,30,28.83,28.87,189924,0
+ALNY.US,D,20071228,000000,29.25,29.66,28.82,28.96,270720,0
+ALNY.US,D,20071231,000000,28.88,29.4,28.82,29.08,282041,0
+ALNY.US,D,20080102,000000,29,29.6,28.59,28.92,313782,0
+ALNY.US,D,20080103,000000,29.11,30,28.81,29.6,448041,0
+ALNY.US,D,20080104,000000,29.41,29.9,28.91,29,460577,0
+ALNY.US,D,20080107,000000,29.25,30.5,29.05,29.44,483835,0
+ALNY.US,D,20080108,000000,29.65,33.75,29.55,32.17,980806,0
+ALNY.US,D,20080109,000000,32.21,32.49,30.92,31.41,514297,0
+ALNY.US,D,20080110,000000,31.17,32.48,31.1,31.68,413903,0
+ALNY.US,D,20080111,000000,31.55,32.15,31.08,31.55,390975,0
+ALNY.US,D,20080114,000000,31.62,31.93,31.1,31.55,250732,0
+ALNY.US,D,20080115,000000,31.5,31.94,30.64,31.78,374080,0
+ALNY.US,D,20080116,000000,32.05,33.15,31.8,32.7,578674,0
+ALNY.US,D,20080117,000000,32.95,33.44,31.51,32.03,489489,0
+ALNY.US,D,20080118,000000,32.02,32.02,29.73,30.52,508542,0
+ALNY.US,D,20080122,000000,29.47,31.36,29.22,30.5,358720,0
+ALNY.US,D,20080123,000000,30.5,32.07,28.68,31.94,1246468,0
+ALNY.US,D,20080124,000000,32.12,32.5,30.8,31.47,507985,0
+ALNY.US,D,20080125,000000,31.62,31.75,30.88,31.09,284836,0
+ALNY.US,D,20080128,000000,30.9,31.51,30.64,31.3,274294,0
+ALNY.US,D,20080129,000000,31.49,31.49,31.02,31.17,187693,0
+ALNY.US,D,20080130,000000,31.03,31.34,30.46,30.47,407539,0
+ALNY.US,D,20080131,000000,30.05,30.33,29.69,30.04,462466,0
+ALNY.US,D,20080201,000000,30.39,31.9,30.26,31.16,552269,0
+ALNY.US,D,20080204,000000,31.76,31.76,31.05,31.63,307353,0
+ALNY.US,D,20080205,000000,31.05,32.03,31.05,31.27,491200,0
+ALNY.US,D,20080206,000000,31.59,31.59,30.11,30.21,405062,0
+ALNY.US,D,20080207,000000,30.47,30.77,29.45,30.33,427775,0
+ALNY.US,D,20080208,000000,32.94,33.59,31.58,31.68,1077404,0
+ALNY.US,D,20080211,000000,31.82,33.48,31.55,32.97,709087,0
+ALNY.US,D,20080212,000000,33.21,34.56,33.16,33.24,662779,0
+ALNY.US,D,20080213,000000,33.43,34.3,33.36,34.15,327578,0
+ALNY.US,D,20080214,000000,34.45,35.19,33.62,33.82,391912,0
+ALNY.US,D,20080215,000000,33.64,34,32.78,33.75,355342,0
+ALNY.US,D,20080219,000000,34.25,34.59,33.2,33.49,239075,0
+ALNY.US,D,20080220,000000,33.19,33.48,31.09,31.33,679279,0
+ALNY.US,D,20080221,000000,31.65,31.78,29.76,30.4,596212,0
+ALNY.US,D,20080222,000000,30.37,30.47,29.05,29.3,641241,0
+ALNY.US,D,20080225,000000,29.3,30.61,29.3,30.52,405798,0
+ALNY.US,D,20080226,000000,30.28,31.35,30.01,30.59,330965,0
+ALNY.US,D,20080227,000000,30.38,30.4,29.52,30.11,336107,0
+ALNY.US,D,20080228,000000,30.16,30.84,29.8,29.92,486616,0
+ALNY.US,D,20080229,000000,29,29.71,26.61,28.4,2212578,0
+ALNY.US,D,20080303,000000,26.5,27.98,26.12,27.57,1058790,0
+ALNY.US,D,20080304,000000,27.27,28.15,27.02,27.76,1005111,0
+ALNY.US,D,20080305,000000,28.08,28.08,27.2,27.44,582178,0
+ALNY.US,D,20080306,000000,27.25,27.65,25.52,25.6,1124932,0
+ALNY.US,D,20080307,000000,25.27,25.3,23.52,24.17,1661086,0
+ALNY.US,D,20080310,000000,23.96,23.99,22.25,22.53,1359533,0
+ALNY.US,D,20080311,000000,23.1,23.95,22.32,23.25,1220957,0
+ALNY.US,D,20080312,000000,23.3,25.11,23.18,24.54,1061316,0
+ALNY.US,D,20080313,000000,24.21,25.81,23.75,25.62,773382,0
+ALNY.US,D,20080314,000000,25.89,26.74,24.08,25.07,774238,0
+ALNY.US,D,20080317,000000,24.22,24.69,22.62,22.86,806817,0
+ALNY.US,D,20080318,000000,23.3,24.73,23.3,24.68,653715,0
+ALNY.US,D,20080319,000000,24.47,25.17,23.52,23.73,501507,0
+ALNY.US,D,20080320,000000,24.12,24.75,23.32,24.03,1397102,0
+ALNY.US,D,20080324,000000,24.17,26.73,24.17,26.24,726459,0
+ALNY.US,D,20080325,000000,26.33,27.03,25.81,26.02,460837,0
+ALNY.US,D,20080326,000000,25.62,27,25.17,26.66,490249,0
+ALNY.US,D,20080327,000000,26.81,26.98,24.91,25.51,927121,0
+ALNY.US,D,20080328,000000,25.48,25.48,24,24.21,669066,0
+ALNY.US,D,20080331,000000,24.72,25.22,24,24.4,605921,0
+ALNY.US,D,20080401,000000,24.56,25.11,23.79,24.9,1406360,0
+ALNY.US,D,20080402,000000,24.94,25.66,24.51,25.18,605913,0
+ALNY.US,D,20080403,000000,25.1,25.51,24.56,24.71,654602,0
+ALNY.US,D,20080404,000000,24.88,24.97,23.9,24.18,831753,0
+ALNY.US,D,20080407,000000,24.4,24.72,23.91,24.11,256023,0
+ALNY.US,D,20080408,000000,24.01,24.39,23.55,23.68,494110,0
+ALNY.US,D,20080409,000000,23.76,24.14,23.14,23.33,289339,0
+ALNY.US,D,20080410,000000,23.28,24.67,23.22,24.53,580400,0
+ALNY.US,D,20080411,000000,24.54,24.71,22.95,23.07,473087,0
+ALNY.US,D,20080414,000000,23.2,23.36,22.55,22.89,491464,0
+ALNY.US,D,20080415,000000,22.72,23.09,22.56,22.95,374660,0
+ALNY.US,D,20080416,000000,22.99,24.77,22.99,24.4,661764,0
+ALNY.US,D,20080417,000000,24.61,24.86,23.56,24.14,535777,0
+ALNY.US,D,20080418,000000,24.69,25.28,24.26,24.47,347213,0
+ALNY.US,D,20080421,000000,24.4,24.92,24.24,24.91,249846,0
+ALNY.US,D,20080422,000000,24.84,24.9,23.58,24.2,423501,0
+ALNY.US,D,20080423,000000,24.35,25.62,24.35,25.56,492734,0
+ALNY.US,D,20080424,000000,25.62,26.45,25.16,25.74,565360,0
+ALNY.US,D,20080425,000000,25.9,25.9,24.6,25.04,385533,0
+ALNY.US,D,20080428,000000,25.15,26.06,25.15,25.91,237782,0
+ALNY.US,D,20080429,000000,25.91,26.09,25.31,25.68,153586,0
+ALNY.US,D,20080430,000000,25.81,26.01,25,25.08,179999,0
+ALNY.US,D,20080501,000000,25.01,26.62,25.01,26.5,335822,0
+ALNY.US,D,20080502,000000,26.89,26.99,26.33,26.4,214201,0
+ALNY.US,D,20080505,000000,26.59,26.64,25.35,25.35,337136,0
+ALNY.US,D,20080506,000000,25.54,25.92,25.15,25.68,155551,0
+ALNY.US,D,20080507,000000,25.61,25.8,24.56,24.84,320520,0
+ALNY.US,D,20080508,000000,25.51,25.68,24.96,25.39,291491,0
+ALNY.US,D,20080509,000000,25.66,28.36,25.45,27.67,1142513,0
+ALNY.US,D,20080512,000000,28.12,28.77,27.86,28.53,372776,0
+ALNY.US,D,20080513,000000,28.51,30.26,28.42,29.74,591098,0
+ALNY.US,D,20080514,000000,29.73,29.83,28.9,29.39,387907,0
+ALNY.US,D,20080515,000000,29.33,29.7,29,29.51,255180,0
+ALNY.US,D,20080516,000000,29.88,29.88,28.62,29.15,409913,0
+ALNY.US,D,20080519,000000,29.07,30.19,28.68,29.4,457416,0
+ALNY.US,D,20080520,000000,29.19,30.09,28.91,29.51,554435,0
+ALNY.US,D,20080521,000000,29.64,30.26,28.87,28.99,611149,0
+ALNY.US,D,20080522,000000,29.21,29.67,28.75,29.4,494300,0
+ALNY.US,D,20080523,000000,29.2,29.97,29.04,29.45,603421,0
+ALNY.US,D,20080527,000000,30.5,30.74,28.08,28.45,1696821,0
+ALNY.US,D,20080528,000000,28.98,29.51,27.7,28.27,835677,0
+ALNY.US,D,20080529,000000,28.29,29.4,28.26,28.97,526552,0
+ALNY.US,D,20080530,000000,28.92,29.27,28.5,28.88,419794,0
+ALNY.US,D,20080602,000000,28.8,28.8,27.41,28.24,644845,0
+ALNY.US,D,20080603,000000,28.3,28.59,26.92,27.28,821125,0
+ALNY.US,D,20080604,000000,27.18,28.31,27.12,27.69,364313,0
+ALNY.US,D,20080605,000000,27.5,29.17,27.41,28.75,425654,0
+ALNY.US,D,20080606,000000,28.62,29.01,27.89,27.98,275946,0
+ALNY.US,D,20080609,000000,27.84,28.42,26.2,26.71,765127,0
+ALNY.US,D,20080610,000000,26.76,26.88,26.11,26.35,322196,0
+ALNY.US,D,20080611,000000,26.22,26.68,25.87,26.04,274679,0
+ALNY.US,D,20080612,000000,26.1,27.03,26.05,26.1,248885,0
+ALNY.US,D,20080613,000000,26.48,27.05,26.14,27.02,164751,0
+ALNY.US,D,20080616,000000,26.93,27.15,26.47,26.65,172209,0
+ALNY.US,D,20080617,000000,26.62,27.03,25.97,26.28,481165,0
+ALNY.US,D,20080618,000000,26.1,26.46,25.77,26,275340,0
+ALNY.US,D,20080619,000000,26,26.95,25.75,26.22,438530,0
+ALNY.US,D,20080620,000000,26.13,26.13,25,25.95,670046,0
+ALNY.US,D,20080623,000000,25.79,26.14,25.52,25.61,326038,0
+ALNY.US,D,20080624,000000,25.49,26.03,25.4,25.55,413537,0
+ALNY.US,D,20080625,000000,25.74,27.31,25.5,26.73,364702,0
+ALNY.US,D,20080626,000000,26.5,26.92,25.61,26.34,462124,0
+ALNY.US,D,20080627,000000,26.23,26.71,25.5,26.33,600426,0
+ALNY.US,D,20080630,000000,26.23,27.08,26.18,26.73,389268,0
+ALNY.US,D,20080701,000000,26.33,27.29,25.97,27.18,502033,0
+ALNY.US,D,20080702,000000,27.4,29.29,27.33,28.77,927007,0
+ALNY.US,D,20080703,000000,28.72,28.93,27.32,28.59,429443,0
+ALNY.US,D,20080707,000000,28.82,28.85,27.04,28.18,634998,0
+ALNY.US,D,20080708,000000,28.11,29.09,27.64,28.92,694959,0
+ALNY.US,D,20080709,000000,28.99,29.99,28.63,28.75,569779,0
+ALNY.US,D,20080710,000000,28.66,29.97,28.63,29.33,452557,0
+ALNY.US,D,20080711,000000,29.01,29.01,27.81,28.96,750470,0
+ALNY.US,D,20080714,000000,29,29,27.36,27.87,377723,0
+ALNY.US,D,20080715,000000,27.56,29,27.41,28.85,359185,0
+ALNY.US,D,20080716,000000,28.98,29.48,28.37,29.44,502666,0
+ALNY.US,D,20080717,000000,29.75,32.15,29.68,31.85,1125998,0
+ALNY.US,D,20080718,000000,31.93,31.93,30.72,31.35,529096,0
+ALNY.US,D,20080721,000000,31.49,32.47,31.33,31.71,424850,0
+ALNY.US,D,20080722,000000,31.52,32.09,31.24,31.9,537398,0
+ALNY.US,D,20080723,000000,31.92,32.11,31.05,31.5,381493,0
+ALNY.US,D,20080724,000000,31.65,32.08,31.25,31.45,333541,0
+ALNY.US,D,20080725,000000,31.9,32.66,31.69,32.02,571213,0
+ALNY.US,D,20080728,000000,31.86,32.43,30.63,30.98,548647,0
+ALNY.US,D,20080729,000000,31.23,31.77,30.89,31.46,398313,0
+ALNY.US,D,20080730,000000,31.5,33.64,31.4,33.07,706176,0
+ALNY.US,D,20080731,000000,33.22,35.3,33.17,34.78,1307440,0
+ALNY.US,D,20080801,000000,35.09,36,34.38,35.38,690404,0
+ALNY.US,D,20080804,000000,35.38,35.44,34.11,34.81,560753,0
+ALNY.US,D,20080805,000000,34.94,36.2,34.87,35.67,648944,0
+ALNY.US,D,20080806,000000,35.86,36.37,35.48,35.95,484774,0
+ALNY.US,D,20080807,000000,34.41,35.83,33.97,34.22,1060277,0
+ALNY.US,D,20080808,000000,34.11,34.97,33.52,34.8,1083730,0
+ALNY.US,D,20080811,000000,34.94,35,34.03,34.49,395277,0
+ALNY.US,D,20080812,000000,34.77,34.77,33.86,34.19,420869,0
+ALNY.US,D,20080813,000000,34.06,34.5,33.71,33.92,466199,0
+ALNY.US,D,20080814,000000,33.86,34.6,33.51,34.46,479279,0
+ALNY.US,D,20080815,000000,34.72,34.97,34.23,34.73,369690,0
+ALNY.US,D,20080818,000000,34.95,34.99,33.76,34.1,371774,0
+ALNY.US,D,20080819,000000,34.09,34.19,32.85,32.95,389134,0
+ALNY.US,D,20080820,000000,31.93,31.98,30.68,30.87,931476,0
+ALNY.US,D,20080821,000000,30.27,30.37,29.24,29.64,975442,0
+ALNY.US,D,20080822,000000,29.82,30.77,29.73,29.88,320770,0
+ALNY.US,D,20080825,000000,30,30.26,29.16,29.56,411235,0
+ALNY.US,D,20080826,000000,29.52,30.46,29.29,29.63,393384,0
+ALNY.US,D,20080827,000000,29.66,29.66,28.49,29.3,666305,0
+ALNY.US,D,20080828,000000,29.53,29.97,29.46,29.79,498735,0
+ALNY.US,D,20080829,000000,29.75,30.08,29.5,29.65,214121,0
+ALNY.US,D,20080902,000000,29.95,30.7,29.5,29.77,468077,0
+ALNY.US,D,20080903,000000,29.65,29.81,28.94,29.43,392287,0
+ALNY.US,D,20080904,000000,29.34,29.34,28,28.05,403312,0
+ALNY.US,D,20080905,000000,27.5,27.97,26.65,27.77,576345,0
+ALNY.US,D,20080908,000000,28.2,28.89,27.53,28.07,312540,0
+ALNY.US,D,20080909,000000,28.14,28.6,27.33,27.53,403268,0
+ALNY.US,D,20080910,000000,27.93,28.79,27.37,28.25,345153,0
+ALNY.US,D,20080911,000000,27.79,28.47,27.52,28.27,420989,0
+ALNY.US,D,20080912,000000,28.06,28.74,27.73,28.62,283586,0
+ALNY.US,D,20080915,000000,28.34,28.96,27.65,27.85,445437,0
+ALNY.US,D,20080916,000000,27.29,28.9,27.01,27.75,455801,0
+ALNY.US,D,20080917,000000,27.39,27.84,25.07,25.12,805950,0
+ALNY.US,D,20080918,000000,25.49,28.55,25.07,28.14,1040586,0
+ALNY.US,D,20080919,000000,29.83,32.78,29.03,30.48,1609809,0
+ALNY.US,D,20080922,000000,30.37,31.5,29.15,29.41,335346,0
+ALNY.US,D,20080923,000000,29.49,30.32,29.49,29.57,344803,0
+ALNY.US,D,20080924,000000,29.55,30.59,29.26,29.35,304150,0
+ALNY.US,D,20080925,000000,29.58,30.98,29.55,30.19,280775,0
+ALNY.US,D,20080926,000000,29.45,30.77,29.03,30.23,356649,0
+ALNY.US,D,20080929,000000,29.8,30.59,28.54,30.25,566182,0
+ALNY.US,D,20080930,000000,30.25,30.25,28.33,28.95,419810,0
+ALNY.US,D,20081001,000000,28.82,28.95,27.62,27.72,348182,0
+ALNY.US,D,20081002,000000,27.69,27.78,26.3,26.49,315530,0
+ALNY.US,D,20081003,000000,26.79,27.92,25.63,25.69,466720,0
+ALNY.US,D,20081006,000000,25.43,25.56,22.4,23.76,820895,0
+ALNY.US,D,20081007,000000,24.06,25.11,22.63,22.8,781495,0
+ALNY.US,D,20081008,000000,22.3,24.11,22,23.62,834863,0
+ALNY.US,D,20081009,000000,23.96,24.25,21.99,22.25,461608,0
+ALNY.US,D,20081010,000000,21.45,23.93,19,23.79,928894,0
+ALNY.US,D,20081013,000000,24.42,26,24.13,25.51,523110,0
+ALNY.US,D,20081014,000000,26,26.49,24.22,24.54,505955,0
+ALNY.US,D,20081015,000000,24.25,24.89,22.21,22.26,568244,0
+ALNY.US,D,20081016,000000,22.49,24.24,21.12,24.24,641339,0
+ALNY.US,D,20081017,000000,23.33,25.16,22.1,23.26,539800,0
+ALNY.US,D,20081020,000000,23.74,24.34,22.6,24.28,322960,0
+ALNY.US,D,20081021,000000,24.01,24.44,22.43,22.75,362021,0
+ALNY.US,D,20081022,000000,22.46,23.19,22.23,22.62,384515,0
+ALNY.US,D,20081023,000000,22.74,23.47,21.46,23.01,408612,0
+ALNY.US,D,20081024,000000,21.95,21.96,20.89,21.17,434705,0
+ALNY.US,D,20081027,000000,20.05,20.33,18.3,18.45,547216,0
+ALNY.US,D,20081028,000000,18.85,20.21,18.04,20.16,515399,0
+ALNY.US,D,20081029,000000,20.36,20.62,19.17,19.77,406797,0
+ALNY.US,D,20081030,000000,20,21.97,19.77,21.91,339575,0
+ALNY.US,D,20081031,000000,21.88,23.12,21.37,23,364669,0
+ALNY.US,D,20081103,000000,22.98,24.44,22.56,24.14,312489,0
+ALNY.US,D,20081104,000000,24.83,26.83,23.7,26.76,669414,0
+ALNY.US,D,20081105,000000,26.6,27,25.55,26.22,514851,0
+ALNY.US,D,20081106,000000,25.75,26.5,25.71,25.97,374701,0
+ALNY.US,D,20081107,000000,26.29,26.82,24.74,26.62,431676,0
+ALNY.US,D,20081110,000000,26.93,27.8,26.38,26.84,230020,0
+ALNY.US,D,20081111,000000,26.76,27.67,25.95,26.82,198529,0
+ALNY.US,D,20081112,000000,26.48,26.93,23.73,23.87,596726,0
+ALNY.US,D,20081113,000000,23.72,26.24,22.78,26.07,570314,0
+ALNY.US,D,20081114,000000,26,26,23.1,23.16,443851,0
+ALNY.US,D,20081117,000000,22.7,23.61,22.54,23.21,386663,0
+ALNY.US,D,20081118,000000,23.37,23.56,21.01,21.7,451271,0
+ALNY.US,D,20081119,000000,21.73,21.8,20.01,20.11,476109,0
+ALNY.US,D,20081120,000000,20.03,20.25,17.99,18.16,691195,0
+ALNY.US,D,20081121,000000,18.22,18.74,16.37,17.97,866289,0
+ALNY.US,D,20081124,000000,18.18,18.72,17.81,18.33,541355,0
+ALNY.US,D,20081125,000000,18.79,18.85,17.53,18.25,430558,0
+ALNY.US,D,20081126,000000,17.97,18.6,17.51,18.58,319625,0
+ALNY.US,D,20081128,000000,18.39,18.39,17.83,18.23,161521,0
+ALNY.US,D,20081201,000000,17.93,18.63,17.37,17.46,446115,0
+ALNY.US,D,20081202,000000,17.86,17.94,16.66,17.29,591560,0
+ALNY.US,D,20081203,000000,16.86,18,16.58,17.59,467063,0
+ALNY.US,D,20081204,000000,17.43,18.21,17.43,17.89,395238,0
+ALNY.US,D,20081205,000000,17.57,19.37,17.32,19.2,449713,0
+ALNY.US,D,20081208,000000,19.82,21.57,19.22,21.25,583813,0
+ALNY.US,D,20081209,000000,21.24,22.36,20.25,21.35,567319,0
+ALNY.US,D,20081210,000000,21.65,22.23,20.85,21.37,240572,0
+ALNY.US,D,20081211,000000,21.05,22.26,20.79,20.99,387157,0
+ALNY.US,D,20081212,000000,20.5,22.19,20.17,22.11,273701,0
+ALNY.US,D,20081215,000000,22.39,23.5,22.09,22.4,413461,0
+ALNY.US,D,20081216,000000,22.65,23.43,21.78,22.97,513769,0
+ALNY.US,D,20081217,000000,22.84,23.95,22.21,23.29,357774,0
+ALNY.US,D,20081218,000000,23.51,24.19,22.75,23.53,352664,0
+ALNY.US,D,20081219,000000,24.33,25.07,23.95,24.83,602620,0
+ALNY.US,D,20081222,000000,24.25,25.01,23.15,24.02,355107,0
+ALNY.US,D,20081223,000000,24.36,25.1,23.84,23.92,368288,0
+ALNY.US,D,20081224,000000,23.94,24.48,23.62,24.03,156911,0
+ALNY.US,D,20081226,000000,24.05,24.5,23.32,23.89,119454,0
+ALNY.US,D,20081229,000000,23.96,23.96,22.71,23.1,165175,0
+ALNY.US,D,20081230,000000,23.4,24.02,23.05,23.91,128253,0
+ALNY.US,D,20081231,000000,23.89,25,23.89,24.73,253257,0
+ALNY.US,D,20090102,000000,24.77,25.3,24.35,25.15,154857,0
+ALNY.US,D,20090105,000000,25.07,25.75,24.23,25.44,188799,0
+ALNY.US,D,20090106,000000,25.51,26.36,25.51,25.94,263500,0
+ALNY.US,D,20090107,000000,25.58,25.58,23.89,24.32,330988,0
+ALNY.US,D,20090108,000000,24.31,24.37,23.59,24,325381,0
+ALNY.US,D,20090109,000000,24.07,24.14,22.47,23.12,390963,0
+ALNY.US,D,20090112,000000,23.16,23.81,22.11,22.6,220051,0
+ALNY.US,D,20090113,000000,22.65,23.68,22.64,23.4,114335,0
+ALNY.US,D,20090114,000000,23.04,23.49,22.1,22.24,156251,0
+ALNY.US,D,20090115,000000,22.23,23.16,21.33,22.89,224929,0
+ALNY.US,D,20090116,000000,22.59,23.39,22.35,23.05,159121,0
+ALNY.US,D,20090120,000000,22.69,23.08,20.37,20.51,528695,0
+ALNY.US,D,20090121,000000,20.71,22.06,20.57,22,238485,0
+ALNY.US,D,20090122,000000,21.83,22.17,20.73,20.85,189071,0
+ALNY.US,D,20090123,000000,20.41,22.24,20.29,21.51,298326,0
+ALNY.US,D,20090126,000000,21.65,22.3,21.4,21.98,234207,0
+ALNY.US,D,20090127,000000,22.01,23.12,22.01,22.63,234592,0
+ALNY.US,D,20090128,000000,22.9,23.05,22.36,22.55,194307,0
+ALNY.US,D,20090129,000000,22.24,22.77,21.07,21.3,196472,0
+ALNY.US,D,20090130,000000,21.56,21.88,20.99,21.09,183265,0
+ALNY.US,D,20090202,000000,20.63,21.37,20.31,21.11,194951,0
+ALNY.US,D,20090203,000000,21.21,22.08,21.17,21.94,334317,0
+ALNY.US,D,20090204,000000,22.01,22.8,21.5,21.62,226808,0
+ALNY.US,D,20090205,000000,21.54,22.34,20.94,21.91,204345,0
+ALNY.US,D,20090206,000000,21.82,22.88,21.82,22.67,183759,0
+ALNY.US,D,20090209,000000,22.7,23.28,22.16,23.17,223285,0
+ALNY.US,D,20090210,000000,22.93,23.43,22.06,22.1,259189,0
+ALNY.US,D,20090211,000000,22.27,22.86,21.81,22.16,132723,0
+ALNY.US,D,20090212,000000,21.9,22.7,21.56,22.59,357861,0
+ALNY.US,D,20090213,000000,22.68,22.83,22,22.4,119694,0
+ALNY.US,D,20090217,000000,21.69,21.95,20.97,21.06,239633,0
+ALNY.US,D,20090218,000000,21.36,21.5,20.59,20.75,152150,0
+ALNY.US,D,20090219,000000,20.92,21.35,20.02,20.02,344685,0
+ALNY.US,D,20090220,000000,19.93,20.67,18.84,19.4,276532,0
+ALNY.US,D,20090223,000000,19.61,20.18,19.3,19.7,300893,0
+ALNY.US,D,20090224,000000,19.89,21.11,19.84,20.79,392621,0
+ALNY.US,D,20090225,000000,20.97,21.29,19.86,20.39,499416,0
+ALNY.US,D,20090226,000000,20.62,21.3,19.28,19.32,351141,0
+ALNY.US,D,20090227,000000,19.1,19.6,18.43,18.44,335016,0
+ALNY.US,D,20090302,000000,18.05,18.22,16.16,16.18,864859,0
+ALNY.US,D,20090303,000000,16.36,20,15.87,16.01,550895,0
+ALNY.US,D,20090304,000000,16.28,16.63,15.85,16.41,440196,0
+ALNY.US,D,20090305,000000,16.1,16.2,15.27,15.57,788976,0
+ALNY.US,D,20090306,000000,15.69,16.19,15.47,15.79,554588,0
+ALNY.US,D,20090309,000000,15.57,16.03,14.82,15.14,491453,0
+ALNY.US,D,20090310,000000,15.49,16.91,15.49,16.86,428641,0
+ALNY.US,D,20090311,000000,16.91,17.31,16.2,16.27,193522,0
+ALNY.US,D,20090312,000000,16.2,17.64,16.05,17.42,283355,0
+ALNY.US,D,20090313,000000,17.54,18,17.34,17.86,229356,0
+ALNY.US,D,20090316,000000,17.96,18.49,17.39,17.51,284420,0
+ALNY.US,D,20090317,000000,17.45,18.09,17.04,18.09,167670,0
+ALNY.US,D,20090318,000000,17.96,17.99,17.25,17.61,325962,0
+ALNY.US,D,20090319,000000,17.74,17.74,17,17.29,224205,0
+ALNY.US,D,20090320,000000,17.46,18.77,17.05,18.71,2339434,0
+ALNY.US,D,20090323,000000,18.71,19.47,18.42,19.47,786276,0
+ALNY.US,D,20090324,000000,19.23,19.43,18.35,18.35,289190,0
+ALNY.US,D,20090325,000000,18.55,19.13,17.97,18.61,273458,0
+ALNY.US,D,20090326,000000,18.92,19.58,18.55,19.47,409615,0
+ALNY.US,D,20090327,000000,19.07,19.45,18.48,18.98,222823,0
+ALNY.US,D,20090330,000000,18.59,19.2,18.05,18.63,187451,0
+ALNY.US,D,20090331,000000,18.9,19.71,18.7,19.04,215827,0
+ALNY.US,D,20090401,000000,18.75,18.81,18.12,18.66,204901,0
+ALNY.US,D,20090402,000000,19.11,20.52,19.05,20.14,427622,0
+ALNY.US,D,20090403,000000,20.05,20.98,19.55,19.75,275233,0
+ALNY.US,D,20090406,000000,19.45,19.56,18.71,18.88,235580,0
+ALNY.US,D,20090407,000000,18.69,18.89,18.15,18.22,185745,0
+ALNY.US,D,20090408,000000,18.3,18.62,17.99,18.57,111250,0
+ALNY.US,D,20090409,000000,19.36,19.8,18.75,19.8,228287,0
+ALNY.US,D,20090413,000000,19.63,19.8,18.85,19.26,164182,0
+ALNY.US,D,20090414,000000,18.92,19.28,18.09,18.26,216306,0
+ALNY.US,D,20090415,000000,18.2,18.81,17.99,18.51,273339,0
+ALNY.US,D,20090416,000000,18.73,18.95,18.14,18.79,144053,0
+ALNY.US,D,20090417,000000,18.85,19.17,18.51,18.72,152976,0
+ALNY.US,D,20090420,000000,18.43,18.7,17.5,17.53,265849,0
+ALNY.US,D,20090421,000000,17.55,18.06,17.54,17.86,209205,0
+ALNY.US,D,20090422,000000,17.6,17.97,16.99,17.05,228712,0
+ALNY.US,D,20090423,000000,17.15,17.15,16.29,16.34,283223,0
+ALNY.US,D,20090424,000000,16.5,17.33,16.5,16.98,273234,0
+ALNY.US,D,20090427,000000,17.2,17.56,16.82,17.04,316268,0
+ALNY.US,D,20090428,000000,16.94,17.58,16.9,17.33,400399,0
+ALNY.US,D,20090429,000000,17.52,18.72,17.42,18.4,342177,0
+ALNY.US,D,20090430,000000,18.78,19.06,18.32,18.34,392712,0
+ALNY.US,D,20090501,000000,18.38,18.72,18.02,18.18,264371,0
+ALNY.US,D,20090504,000000,18.4,19.19,18.25,19,419992,0
+ALNY.US,D,20090505,000000,19,19.01,18.08,18.62,353025,0
+ALNY.US,D,20090506,000000,18.71,18.86,17.75,18.37,433194,0
+ALNY.US,D,20090507,000000,18.42,18.94,18,18.06,428842,0
+ALNY.US,D,20090508,000000,18.37,20.14,18.33,19.96,712092,0
+ALNY.US,D,20090511,000000,19.99,21.9,19.58,21.7,731788,0
+ALNY.US,D,20090512,000000,21.9,22,20.73,21.12,440531,0
+ALNY.US,D,20090513,000000,20.71,20.88,19.17,19.51,398957,0
+ALNY.US,D,20090514,000000,19.65,20.08,19.34,19.7,377070,0
+ALNY.US,D,20090515,000000,19.67,19.8,19.09,19.43,324843,0
+ALNY.US,D,20090518,000000,19.55,20.38,19.34,20.35,261683,0
+ALNY.US,D,20090519,000000,20.43,20.79,20.01,20.49,340701,0
+ALNY.US,D,20090520,000000,20.58,20.97,20.29,20.61,487976,0
+ALNY.US,D,20090521,000000,20.3,20.67,19.97,20.61,328783,0
+ALNY.US,D,20090522,000000,20.67,21.08,20.29,20.61,231629,0
+ALNY.US,D,20090526,000000,20.33,21.55,20.28,21.42,283815,0
+ALNY.US,D,20090527,000000,21.22,21.5,20.68,20.7,254986,0
+ALNY.US,D,20090528,000000,20.92,21,20.16,20.59,215039,0
+ALNY.US,D,20090529,000000,20.68,20.68,20.05,20.36,405407,0
+ALNY.US,D,20090601,000000,20.45,21.09,20.45,21,332536,0
+ALNY.US,D,20090602,000000,21,22,20.75,21.95,303684,0
+ALNY.US,D,20090603,000000,21.71,22.66,21.69,22.49,217378,0
+ALNY.US,D,20090604,000000,22.55,22.94,22.21,22.8,162525,0
+ALNY.US,D,20090605,000000,23.07,23.1,22.15,22.64,161763,0
+ALNY.US,D,20090608,000000,22.65,22.65,20.16,20.86,627786,0
+ALNY.US,D,20090609,000000,21.03,21.14,20.41,20.51,328182,0
+ALNY.US,D,20090610,000000,22.03,22.46,20.87,21.62,363679,0
+ALNY.US,D,20090611,000000,21.86,22.58,21.85,22.09,236999,0
+ALNY.US,D,20090612,000000,21.91,22.68,21.91,22.57,167929,0
+ALNY.US,D,20090615,000000,22.46,22.55,21.28,21.71,441425,0
+ALNY.US,D,20090616,000000,22.09,22.35,21.06,21.17,223521,0
+ALNY.US,D,20090617,000000,21.12,21.56,21,21.45,190654,0
+ALNY.US,D,20090618,000000,21.53,21.92,21.1,21.37,167436,0
+ALNY.US,D,20090619,000000,21.77,22.37,21.59,21.77,711223,0
+ALNY.US,D,20090622,000000,21,21.7,20.69,20.86,193607,0
+ALNY.US,D,20090623,000000,20.96,21.37,20.78,20.91,196000,0
+ALNY.US,D,20090624,000000,21.16,21.64,20.87,21.45,177611,0
+ALNY.US,D,20090625,000000,21.23,22.13,20.88,22.13,124584,0
+ALNY.US,D,20090626,000000,22,22.32,21.45,22.16,362734,0
+ALNY.US,D,20090629,000000,22.17,22.44,21.77,22.19,126184,0
+ALNY.US,D,20090630,000000,22.14,22.66,22.08,22.27,223028,0
+ALNY.US,D,20090701,000000,22.49,23,22.24,22.4,158331,0
+ALNY.US,D,20090702,000000,22.17,22.31,21.19,21.23,180357,0
+ALNY.US,D,20090706,000000,21.3,21.49,20.41,20.73,202143,0
+ALNY.US,D,20090707,000000,20.73,20.75,19.78,19.78,168182,0
+ALNY.US,D,20090708,000000,19.8,20.04,19,19.39,229926,0
+ALNY.US,D,20090709,000000,19.49,19.6,19.19,19.49,261051,0
+ALNY.US,D,20090710,000000,19.35,19.75,19.21,19.61,177339,0
+ALNY.US,D,20090713,000000,19.65,19.86,19.29,19.81,155082,0
+ALNY.US,D,20090714,000000,20,20.41,19.85,20.36,184501,0
+ALNY.US,D,20090715,000000,20.61,20.63,19.58,20.4,252618,0
+ALNY.US,D,20090716,000000,20.34,20.41,19.84,19.95,198596,0
+ALNY.US,D,20090717,000000,20.01,20.49,19.76,20.33,194605,0
+ALNY.US,D,20090720,000000,20.49,20.49,19.97,20.17,188527,0
+ALNY.US,D,20090721,000000,20.33,20.5,20,20.18,84773,0
+ALNY.US,D,20090722,000000,20.03,20.9,19.94,20.55,151462,0
+ALNY.US,D,20090723,000000,20.61,23.28,20.56,23.15,456610,0
+ALNY.US,D,20090724,000000,23.09,23.37,22.26,23.32,162936,0
+ALNY.US,D,20090727,000000,23.4,23.44,22.91,23.36,112633,0
+ALNY.US,D,20090728,000000,23.14,23.8,22.77,23.75,206497,0
+ALNY.US,D,20090729,000000,23.48,23.7,23,23.16,215379,0
+ALNY.US,D,20090730,000000,23.43,24.11,23.41,23.52,149781,0
+ALNY.US,D,20090731,000000,23.36,23.62,23.12,23.27,166184,0
+ALNY.US,D,20090803,000000,23.39,23.83,23.09,23.62,195052,0
+ALNY.US,D,20090804,000000,23.54,23.99,23.03,23.89,236342,0
+ALNY.US,D,20090805,000000,23.93,23.93,23.15,23.24,308361,0
+ALNY.US,D,20090806,000000,23.25,23.43,21.66,22.21,281833,0
+ALNY.US,D,20090807,000000,22.59,22.81,21.29,21.32,321479,0
+ALNY.US,D,20090810,000000,21.19,21.39,20.85,21.1,160604,0
+ALNY.US,D,20090811,000000,20.93,21.32,20.54,20.64,219468,0
+ALNY.US,D,20090812,000000,20.6,22.8,20.54,22.42,456071,0
+ALNY.US,D,20090813,000000,22.47,23.14,21.97,22.84,341304,0
+ALNY.US,D,20090814,000000,22.88,22.88,21.5,21.85,223651,0
+ALNY.US,D,20090817,000000,21.6,21.65,21,21.14,164971,0
+ALNY.US,D,20090818,000000,21.19,21.41,20.91,21.24,190927,0
+ALNY.US,D,20090819,000000,21.06,22.18,21.06,21.95,237554,0
+ALNY.US,D,20090820,000000,21.92,22.48,21.78,22.12,180496,0
+ALNY.US,D,20090821,000000,22.47,23.5,22.29,22.92,330313,0
+ALNY.US,D,20090824,000000,22.9,24.1,22.86,24.09,436448,0
+ALNY.US,D,20090825,000000,24.1,24.75,23.79,24.56,554567,0
+ALNY.US,D,20090826,000000,24.41,24.61,23.66,23.91,238891,0
+ALNY.US,D,20090827,000000,23.98,24.04,22.88,23.26,162734,0
+ALNY.US,D,20090828,000000,23.32,23.32,22.26,22.45,160162,0
+ALNY.US,D,20090831,000000,22.38,22.44,22,22.3,335749,0
+ALNY.US,D,20090901,000000,22.08,23,21.68,21.84,210175,0
+ALNY.US,D,20090902,000000,21.72,21.94,21.54,21.73,366874,0
+ALNY.US,D,20090903,000000,21.76,21.98,21.2,21.68,247681,0
+ALNY.US,D,20090904,000000,21.7,22.17,21.5,22.05,143040,0
+ALNY.US,D,20090908,000000,22.29,22.29,21.72,21.99,125750,0
+ALNY.US,D,20090909,000000,22.29,22.37,21.94,22.02,164365,0
+ALNY.US,D,20090910,000000,22.11,22.39,21.97,22.38,144118,0
+ALNY.US,D,20090911,000000,22.32,22.68,22.27,22.5,104320,0
+ALNY.US,D,20090914,000000,22.28,22.59,22.24,22.54,143833,0
+ALNY.US,D,20090915,000000,22.57,23.2,22.37,23.16,192549,0
+ALNY.US,D,20090916,000000,23.16,23.64,23,23.63,146994,0
+ALNY.US,D,20090917,000000,23.62,24.05,23.48,23.62,149096,0
+ALNY.US,D,20090918,000000,23.68,23.83,23.08,23.41,259771,0
+ALNY.US,D,20090921,000000,23.28,23.41,22.9,23.26,116662,0
+ALNY.US,D,20090922,000000,23.34,23.56,22.83,23.03,134045,0
+ALNY.US,D,20090923,000000,22.99,23.26,22.61,22.67,111294,0
+ALNY.US,D,20090924,000000,22.69,22.85,22.22,22.32,136116,0
+ALNY.US,D,20090925,000000,22.33,22.94,22.03,22.79,166129,0
+ALNY.US,D,20090928,000000,22.83,23.53,22.32,23.33,99031,0
+ALNY.US,D,20090929,000000,23.41,23.56,23.17,23.19,107974,0
+ALNY.US,D,20090930,000000,23.26,23.52,22.39,22.68,136434,0
+ALNY.US,D,20091001,000000,22.64,22.87,21.52,21.54,174159,0
+ALNY.US,D,20091002,000000,21.38,21.88,20.97,21.57,143235,0
+ALNY.US,D,20091005,000000,21.73,21.84,21.19,21.29,121970,0
+ALNY.US,D,20091006,000000,21.35,21.89,21.08,21.7,108605,0
+ALNY.US,D,20091007,000000,21.55,21.62,21.19,21.3,110039,0
+ALNY.US,D,20091008,000000,21.51,22.25,21.24,21.57,230109,0
+ALNY.US,D,20091009,000000,21.62,22.06,21.56,21.92,94312,0
+ALNY.US,D,20091012,000000,21.9,22.19,21.35,21.49,69576,0
+ALNY.US,D,20091013,000000,21.51,21.68,21.13,21.3,116427,0
+ALNY.US,D,20091014,000000,21.45,21.64,21.05,21.43,258726,0
+ALNY.US,D,20091015,000000,21.39,21.43,21.01,21.07,213324,0
+ALNY.US,D,20091016,000000,20.98,21.16,20.12,20.62,209115,0
+ALNY.US,D,20091019,000000,20.63,21.07,20.15,20.46,255234,0
+ALNY.US,D,20091020,000000,20.46,20.46,19.24,19.28,268096,0
+ALNY.US,D,20091021,000000,19.25,19.81,18.82,18.89,270485,0
+ALNY.US,D,20091022,000000,18.89,19.07,18.55,18.98,295453,0
+ALNY.US,D,20091023,000000,19.27,19.33,18.34,18.43,237714,0
+ALNY.US,D,20091026,000000,18.43,18.73,17.77,17.85,249439,0
+ALNY.US,D,20091027,000000,17.85,18.22,17.64,17.91,204257,0
+ALNY.US,D,20091028,000000,17.94,18.39,16.98,17.01,324735,0
+ALNY.US,D,20091029,000000,17.18,17.8,17,17.42,305976,0
+ALNY.US,D,20091030,000000,17.3,17.63,16.99,17.04,291113,0
+ALNY.US,D,20091102,000000,17.23,17.48,16.72,17.09,256163,0
+ALNY.US,D,20091103,000000,16.92,17.65,16.65,17.64,287554,0
+ALNY.US,D,20091104,000000,17.78,18,17.29,17.43,306583,0
+ALNY.US,D,20091105,000000,17.05,17.05,16.33,16.42,814443,0
+ALNY.US,D,20091106,000000,16.39,16.39,16.01,16.15,589128,0
+ALNY.US,D,20091109,000000,16.35,16.35,15.5,15.81,657238,0
+ALNY.US,D,20091110,000000,15.78,15.89,15.45,15.55,451320,0
+ALNY.US,D,20091111,000000,15.73,17.13,15.7,17.13,536881,0
+ALNY.US,D,20091112,000000,17.03,18.04,17.03,17.4,659350,0
+ALNY.US,D,20091113,000000,17.37,17.85,17.11,17.17,348728,0
+ALNY.US,D,20091116,000000,17.51,17.86,16.86,17.44,467713,0
+ALNY.US,D,20091117,000000,17.35,17.57,17.18,17.44,282033,0
+ALNY.US,D,20091118,000000,17.5,17.68,17.26,17.42,167634,0
+ALNY.US,D,20091119,000000,17.27,17.45,16.75,16.86,180069,0
+ALNY.US,D,20091120,000000,16.8,17.04,16.74,16.84,137147,0
+ALNY.US,D,20091123,000000,17.1,17.5,16.81,16.95,107058,0
+ALNY.US,D,20091124,000000,16.75,16.86,16.25,16.75,270424,0
+ALNY.US,D,20091125,000000,16.87,17.14,16.71,17.07,162674,0
+ALNY.US,D,20091127,000000,16.58,17.3,16.58,16.78,139499,0
+ALNY.US,D,20091130,000000,16.67,16.81,16.48,16.81,206065,0
+ALNY.US,D,20091201,000000,16.89,17.25,16.76,17.24,174959,0
+ALNY.US,D,20091202,000000,17.2,17.59,17.02,17.26,163888,0
+ALNY.US,D,20091203,000000,17.39,17.53,16.9,16.96,279919,0
+ALNY.US,D,20091204,000000,17.19,17.6,16.97,17.45,260531,0
+ALNY.US,D,20091207,000000,17.39,17.77,17.19,17.33,92204,0
+ALNY.US,D,20091208,000000,17.24,17.32,16.72,16.88,405996,0
+ALNY.US,D,20091209,000000,16.84,16.84,16.5,16.56,258037,0
+ALNY.US,D,20091210,000000,16.67,16.82,16.37,16.43,329415,0
+ALNY.US,D,20091211,000000,16.46,16.59,16.35,16.43,106213,0
+ALNY.US,D,20091214,000000,16.57,16.87,16.44,16.8,182777,0
+ALNY.US,D,20091215,000000,16.71,16.97,16.7,16.83,190827,0
+ALNY.US,D,20091216,000000,16.9,16.99,16.68,16.95,256218,0
+ALNY.US,D,20091217,000000,16.86,16.93,16.56,16.65,299477,0
+ALNY.US,D,20091218,000000,16.69,17.7,16.58,17.48,2008253,0
+ALNY.US,D,20091221,000000,17.62,17.76,17.11,17.21,310167,0
+ALNY.US,D,20091222,000000,17.26,17.54,17.18,17.36,196184,0
+ALNY.US,D,20091223,000000,17.51,17.89,17.09,17.79,221526,0
+ALNY.US,D,20091224,000000,17.8,18.08,17.46,17.98,43827,0
+ALNY.US,D,20091228,000000,18.09,18.7,18,18.23,212295,0
+ALNY.US,D,20091229,000000,18.23,18.35,18,18.02,108649,0
+ALNY.US,D,20091230,000000,17.99,18.2,17.8,18.08,107784,0
+ALNY.US,D,20091231,000000,18.02,18.07,17.57,17.62,97373,0
+ALNY.US,D,20100104,000000,17.84,18.29,17.69,18.14,163192,0
+ALNY.US,D,20100105,000000,18.17,18.33,17.79,18.01,146051,0
+ALNY.US,D,20100106,000000,18.04,18.58,18.04,18.35,162304,0
+ALNY.US,D,20100107,000000,18.39,18.75,18.05,18.61,140019,0
+ALNY.US,D,20100108,000000,18.6,19.29,18.6,18.68,212285,0
+ALNY.US,D,20100111,000000,18.75,18.99,18.66,18.72,133333,0
+ALNY.US,D,20100112,000000,18.67,18.67,17.95,18,216288,0
+ALNY.US,D,20100113,000000,18.14,18.54,17.87,18.5,162445,0
+ALNY.US,D,20100114,000000,18.4,18.82,18.36,18.4,104360,0
+ALNY.US,D,20100115,000000,18.48,18.63,17.51,17.6,270874,0
+ALNY.US,D,20100119,000000,17.51,18.16,17.5,18.16,176078,0
+ALNY.US,D,20100120,000000,18.11,18.25,17.34,17.85,208529,0
+ALNY.US,D,20100121,000000,17.93,17.94,17.15,17.21,156262,0
+ALNY.US,D,20100122,000000,17.24,17.66,17.13,17.28,204450,0
+ALNY.US,D,20100125,000000,17.44,17.44,16.9,17.04,150194,0
+ALNY.US,D,20100126,000000,16.93,17.23,16.9,16.93,129119,0
+ALNY.US,D,20100127,000000,16.83,17.37,16.83,17.36,154395,0
+ALNY.US,D,20100128,000000,17.4,17.4,16.81,16.84,186557,0
+ALNY.US,D,20100129,000000,16.95,17.21,16.81,16.9,120020,0
+ALNY.US,D,20100201,000000,16.95,17.21,16.75,17.11,163693,0
+ALNY.US,D,20100202,000000,17.08,17.43,16.88,17.36,141936,0
+ALNY.US,D,20100203,000000,17.25,17.89,17.15,17.78,265823,0
+ALNY.US,D,20100204,000000,17.63,17.73,16.55,16.57,271898,0
+ALNY.US,D,20100205,000000,16.65,16.8,16.41,16.67,178406,0
+ALNY.US,D,20100208,000000,16.74,17.1,16.64,16.91,109812,0
+ALNY.US,D,20100209,000000,17.05,17.36,16.88,16.93,140306,0
+ALNY.US,D,20100210,000000,16.82,17.2,16.71,16.75,193836,0
+ALNY.US,D,20100211,000000,16.75,17.24,16.61,17.15,128814,0
+ALNY.US,D,20100212,000000,16.95,17.48,16.95,17.48,122324,0
+ALNY.US,D,20100216,000000,17.52,17.59,17.23,17.4,100431,0
+ALNY.US,D,20100217,000000,17.5,17.54,17.23,17.49,107371,0
+ALNY.US,D,20100218,000000,17.43,17.53,17.27,17.43,51547,0
+ALNY.US,D,20100219,000000,17.43,17.48,17.24,17.39,101455,0
+ALNY.US,D,20100222,000000,17.4,17.47,16.97,17.01,85026,0
+ALNY.US,D,20100223,000000,17.03,17.91,16.96,17.79,269028,0
+ALNY.US,D,20100224,000000,17.89,18.18,17.7,17.94,157511,0
+ALNY.US,D,20100225,000000,17.72,17.97,17.55,17.97,133357,0
+ALNY.US,D,20100226,000000,17.95,18.12,17.2,17.42,218174,0
+ALNY.US,D,20100301,000000,17.46,17.84,17.32,17.48,174268,0
+ALNY.US,D,20100302,000000,17.56,17.89,17.49,17.73,148731,0
+ALNY.US,D,20100303,000000,17.81,18.39,17.81,17.89,129291,0
+ALNY.US,D,20100304,000000,17.95,18.03,17.52,18.01,151817,0
+ALNY.US,D,20100305,000000,18.05,18.41,17.48,18.24,163700,0
+ALNY.US,D,20100308,000000,18.27,18.44,18.03,18.17,153182,0
+ALNY.US,D,20100309,000000,18.06,18.43,18.06,18.16,95202,0
+ALNY.US,D,20100310,000000,18.22,18.74,18.18,18.32,145020,0
+ALNY.US,D,20100311,000000,18.18,18.77,18.18,18.7,99749,0
+ALNY.US,D,20100312,000000,18.69,18.69,18.16,18.28,117930,0
+ALNY.US,D,20100315,000000,18.31,18.37,18.11,18.15,74432,0
+ALNY.US,D,20100316,000000,18.26,18.37,18.06,18.16,181823,0
+ALNY.US,D,20100317,000000,18.17,18.2,17.91,17.92,129512,0
+ALNY.US,D,20100318,000000,17.9,17.93,17.6,17.79,104018,0
+ALNY.US,D,20100319,000000,17.89,17.93,17.58,17.68,144471,0
+ALNY.US,D,20100322,000000,17.66,18.14,17.5,17.99,158269,0
+ALNY.US,D,20100323,000000,18.05,18.72,17.8,18.7,219342,0
+ALNY.US,D,20100324,000000,18.78,18.85,18.01,18.07,205971,0
+ALNY.US,D,20100325,000000,18.24,18.45,17.89,17.93,135950,0
+ALNY.US,D,20100326,000000,17.95,18.11,17.2,17.41,180572,0
+ALNY.US,D,20100329,000000,17.5,17.51,17.03,17.17,195321,0
+ALNY.US,D,20100330,000000,17.24,17.36,17.01,17.08,172659,0
+ALNY.US,D,20100331,000000,17.09,17.37,17,17.02,199736,0
+ALNY.US,D,20100401,000000,17.17,17.26,16.9,17.01,154516,0
+ALNY.US,D,20100405,000000,17.12,17.2,16.95,17.06,146884,0
+ALNY.US,D,20100406,000000,17.01,17.08,16.93,17,83600,0
+ALNY.US,D,20100407,000000,17.09,17.12,16.93,16.98,198137,0
+ALNY.US,D,20100408,000000,16.9,17.22,16.83,17.11,150925,0
+ALNY.US,D,20100409,000000,17.16,17.2,16.82,17.17,169205,0
+ALNY.US,D,20100412,000000,17.18,17.18,16.89,16.96,116641,0
+ALNY.US,D,20100413,000000,17,17.1,16.83,16.91,171313,0
+ALNY.US,D,20100414,000000,17.05,17.05,16.87,16.96,213187,0
+ALNY.US,D,20100415,000000,16.89,17.05,16.87,17.05,178539,0
+ALNY.US,D,20100416,000000,17.05,17.1,16.83,17.04,153250,0
+ALNY.US,D,20100419,000000,16.96,17.1,16.85,16.99,141944,0
+ALNY.US,D,20100420,000000,17.04,17.07,16.91,17.07,84515,0
+ALNY.US,D,20100421,000000,17.1,17.1,16.92,17,129361,0
+ALNY.US,D,20100422,000000,16.91,17.03,16.8,16.91,107699,0
+ALNY.US,D,20100423,000000,16.88,17.05,16.8,16.92,101266,0
+ALNY.US,D,20100426,000000,16.82,17.05,16.8,16.93,144051,0
+ALNY.US,D,20100427,000000,16.89,17.15,16.8,17.01,179513,0
+ALNY.US,D,20100428,000000,17.05,17.1,16.91,17.07,187912,0
+ALNY.US,D,20100429,000000,17.11,17.59,17,17.58,307444,0
+ALNY.US,D,20100430,000000,17.56,17.56,16.96,16.96,245080,0
+ALNY.US,D,20100503,000000,17.09,17.16,16.97,17.09,204574,0
+ALNY.US,D,20100504,000000,17.03,17.36,16.9,17.23,353288,0
+ALNY.US,D,20100505,000000,17.13,17.13,16.88,16.9,307138,0
+ALNY.US,D,20100506,000000,16.85,17.01,15.2,16.24,487340,0
+ALNY.US,D,20100507,000000,16.29,16.96,15.85,16,421860,0
+ALNY.US,D,20100510,000000,16.78,16.99,16.48,16.68,291767,0
+ALNY.US,D,20100511,000000,16.55,16.99,16.11,16.71,142268,0
+ALNY.US,D,20100512,000000,16.67,17.05,16.62,17.03,139490,0
+ALNY.US,D,20100513,000000,16.88,17.07,16.8,16.83,116802,0
+ALNY.US,D,20100514,000000,16.66,16.77,16.08,16.36,189389,0
+ALNY.US,D,20100517,000000,16.51,16.61,16.23,16.45,152191,0
+ALNY.US,D,20100518,000000,16.6,16.7,16.35,16.35,88044,0
+ALNY.US,D,20100519,000000,16.33,16.59,16.17,16.37,125064,0
+ALNY.US,D,20100520,000000,16.06,16.35,15.69,15.9,327658,0
+ALNY.US,D,20100521,000000,15.63,15.85,15.3,15.55,278066,0
+ALNY.US,D,20100524,000000,15.49,15.88,15.27,15.44,128963,0
+ALNY.US,D,20100525,000000,15.19,15.46,14.88,15.35,282070,0
+ALNY.US,D,20100526,000000,15.4,15.76,15.07,15.15,330747,0
+ALNY.US,D,20100527,000000,15.43,15.68,15.18,15.67,273470,0
+ALNY.US,D,20100528,000000,15.58,16.05,15.51,15.8,206946,0
+ALNY.US,D,20100601,000000,15.61,15.68,15.29,15.4,297747,0
+ALNY.US,D,20100602,000000,15.4,15.82,15.4,15.82,241110,0
+ALNY.US,D,20100603,000000,15.75,16.15,15.73,16.09,175374,0
+ALNY.US,D,20100604,000000,15.74,16.02,15.62,16,402472,0
+ALNY.US,D,20100607,000000,16.04,16.05,15.59,15.75,237360,0
+ALNY.US,D,20100608,000000,15.75,15.8,15.18,15.27,492752,0
+ALNY.US,D,20100609,000000,15.36,15.38,15.08,15.23,276754,0
+ALNY.US,D,20100610,000000,15.47,15.61,15.14,15.57,175620,0
+ALNY.US,D,20100611,000000,15.43,15.99,15.3,15.99,230439,0
+ALNY.US,D,20100614,000000,16.14,16.33,15.72,15.78,125480,0
+ALNY.US,D,20100615,000000,15.89,16.07,15.74,15.98,327027,0
+ALNY.US,D,20100616,000000,15.85,15.97,15.65,15.69,170812,0
+ALNY.US,D,20100617,000000,15.74,15.88,15.52,15.61,187200,0
+ALNY.US,D,20100618,000000,15.61,15.71,14.91,14.92,453700,0
+ALNY.US,D,20100621,000000,15.14,15.5,15,15.12,283942,0
+ALNY.US,D,20100622,000000,15.23,15.58,15.21,15.25,362410,0
+ALNY.US,D,20100623,000000,15.25,15.52,15.17,15.34,133020,0
+ALNY.US,D,20100624,000000,15.31,15.61,15.18,15.45,165029,0
+ALNY.US,D,20100625,000000,15.53,15.67,15.35,15.6,414898,0
+ALNY.US,D,20100628,000000,15.5,15.94,15.21,15.76,404640,0
+ALNY.US,D,20100629,000000,15.5,15.75,15.13,15.25,386528,0
+ALNY.US,D,20100630,000000,15.18,15.35,15.01,15.02,207686,0
+ALNY.US,D,20100701,000000,15.03,15.1,14.76,15.04,236568,0
+ALNY.US,D,20100702,000000,15.17,15.33,15.12,15.17,105519,0
+ALNY.US,D,20100706,000000,15.35,15.6,15,15.06,264501,0
+ALNY.US,D,20100707,000000,15.15,15.44,14.97,15.42,142060,0
+ALNY.US,D,20100708,000000,15.57,15.89,15.33,15.65,126048,0
+ALNY.US,D,20100709,000000,15.67,15.98,15.54,15.96,91000,0
+ALNY.US,D,20100712,000000,15.98,16.36,15.57,15.58,109536,0
+ALNY.US,D,20100713,000000,15.73,16.14,15.56,16.09,133843,0
+ALNY.US,D,20100714,000000,15.99,16.16,15.5,16.04,74830,0
+ALNY.US,D,20100715,000000,16.01,16.05,15.64,15.77,65077,0
+ALNY.US,D,20100716,000000,15.63,15.68,14.92,15,230023,0
+ALNY.US,D,20100719,000000,14.99,15.11,14.8,14.95,101325,0
+ALNY.US,D,20100720,000000,14.77,15.24,14.77,15.2,119185,0
+ALNY.US,D,20100721,000000,15.26,15.27,14.86,14.96,104217,0
+ALNY.US,D,20100722,000000,15.16,15.48,14.99,15.35,147135,0
+ALNY.US,D,20100723,000000,15.34,15.59,14.93,15.34,181546,0
+ALNY.US,D,20100726,000000,15.37,16.13,15.28,15.81,184721,0
+ALNY.US,D,20100727,000000,15.95,16.02,15.65,15.7,125220,0
+ALNY.US,D,20100728,000000,15.65,15.78,15.18,15.23,95921,0
+ALNY.US,D,20100729,000000,15.34,15.55,15.11,15.19,148027,0
+ALNY.US,D,20100730,000000,15,15.64,15,15.35,93121,0
+ALNY.US,D,20100802,000000,15.59,15.74,15.38,15.45,173249,0
+ALNY.US,D,20100803,000000,15.35,15.62,15.07,15.19,141953,0
+ALNY.US,D,20100804,000000,15.25,15.56,15.01,15.05,138933,0
+ALNY.US,D,20100805,000000,14.98,15.2,14.91,14.95,341098,0
+ALNY.US,D,20100806,000000,14.81,15.1,14.71,14.91,901923,0
+ALNY.US,D,20100809,000000,15.04,15.09,14.95,14.99,187251,0
+ALNY.US,D,20100810,000000,14.81,14.98,14.64,14.64,144563,0
+ALNY.US,D,20100811,000000,14.5,14.51,14.03,14.06,288252,0
+ALNY.US,D,20100812,000000,13.93,14.14,13.75,13.96,178021,0
+ALNY.US,D,20100813,000000,13.9,14.03,13.69,13.77,300563,0
+ALNY.US,D,20100816,000000,13.67,14.19,13.58,13.97,245204,0
+ALNY.US,D,20100817,000000,14.16,14.19,13.91,14.09,160529,0
+ALNY.US,D,20100818,000000,14.13,14.29,13.91,14.02,89236,0
+ALNY.US,D,20100819,000000,14.03,14.12,13.66,13.68,258975,0
+ALNY.US,D,20100820,000000,13.59,13.76,13.53,13.73,139930,0
+ALNY.US,D,20100823,000000,13.84,14.05,13.67,13.75,158763,0
+ALNY.US,D,20100824,000000,13.63,13.82,13.57,13.59,142093,0
+ALNY.US,D,20100825,000000,13.51,14.18,13.51,14.16,165867,0
+ALNY.US,D,20100826,000000,14.23,14.23,13.91,13.94,120070,0
+ALNY.US,D,20100827,000000,14.11,14.75,13.9,14.71,192936,0
+ALNY.US,D,20100830,000000,14.72,14.86,14.14,14.14,135444,0
+ALNY.US,D,20100831,000000,14.14,14.36,13.65,13.67,139762,0
+ALNY.US,D,20100901,000000,13.9,14.55,13.86,14.51,168942,0
+ALNY.US,D,20100902,000000,14.42,14.86,14.18,14.81,115298,0
+ALNY.US,D,20100903,000000,14.98,14.98,14.65,14.81,104812,0
+ALNY.US,D,20100907,000000,14.81,14.81,14.23,14.26,108960,0
+ALNY.US,D,20100908,000000,14.31,14.53,14.19,14.33,60087,0
+ALNY.US,D,20100909,000000,14.49,14.52,14.07,14.18,104736,0
+ALNY.US,D,20100910,000000,14.26,14.42,14.1,14.29,255557,0
+ALNY.US,D,20100913,000000,14.33,14.43,14.09,14.26,167207,0
+ALNY.US,D,20100914,000000,14.18,14.31,14.05,14.09,165921,0
+ALNY.US,D,20100915,000000,14.04,14.31,14.01,14.27,288765,0
+ALNY.US,D,20100916,000000,14.21,14.24,13.89,14.18,231598,0
+ALNY.US,D,20100917,000000,14.32,14.57,14.02,14.48,200813,0
+ALNY.US,D,20100920,000000,14.5,15.02,14.4,15.02,171092,0
+ALNY.US,D,20100921,000000,15.01,15.19,14.79,14.79,117400,0
+ALNY.US,D,20100922,000000,14.74,14.87,14.52,14.67,86982,0
+ALNY.US,D,20100923,000000,14.54,14.7,14.21,14.22,122844,0
+ALNY.US,D,20100924,000000,13.83,13.98,13.15,13.27,564001,0
+ALNY.US,D,20100927,000000,13.21,13.21,12.46,12.47,637519,0
+ALNY.US,D,20100928,000000,12.5,12.74,12.33,12.36,471378,0
+ALNY.US,D,20100929,000000,12.37,12.54,12.35,12.41,398224,0
+ALNY.US,D,20100930,000000,12.5,12.59,12.24,12.27,485455,0
+ALNY.US,D,20101001,000000,12.28,12.41,12.08,12.15,567367,0
+ALNY.US,D,20101004,000000,12.07,12.35,12.07,12.11,215893,0
+ALNY.US,D,20101005,000000,12.24,12.28,12.15,12.23,361239,0
+ALNY.US,D,20101006,000000,12.23,12.34,12.17,12.31,164238,0
+ALNY.US,D,20101007,000000,12.41,12.64,12.29,12.34,169599,0
+ALNY.US,D,20101008,000000,12.38,12.81,12.38,12.73,220072,0
+ALNY.US,D,20101011,000000,12.69,12.9,12.65,12.81,161334,0
+ALNY.US,D,20101012,000000,12.74,12.84,12.51,12.63,262894,0
+ALNY.US,D,20101013,000000,12.64,13.04,12.58,12.98,200708,0
+ALNY.US,D,20101014,000000,13.02,13.41,13.02,13.39,171994,0
+ALNY.US,D,20101015,000000,13.56,13.82,13.41,13.68,295368,0
+ALNY.US,D,20101018,000000,13.68,13.85,13.55,13.67,186943,0
+ALNY.US,D,20101019,000000,13.48,13.77,13.28,13.51,174092,0
+ALNY.US,D,20101020,000000,13.61,13.81,13.45,13.67,71645,0
+ALNY.US,D,20101021,000000,13.75,13.85,13.23,13.38,100084,0
+ALNY.US,D,20101022,000000,13.4,13.89,13.18,13.8,151092,0
+ALNY.US,D,20101025,000000,13.89,13.98,13.62,13.68,75271,0
+ALNY.US,D,20101026,000000,13.58,13.92,13.43,13.74,158201,0
+ALNY.US,D,20101027,000000,13.69,13.76,13.27,13.52,154186,0
+ALNY.US,D,20101028,000000,13.63,13.63,13.25,13.29,89313,0
+ALNY.US,D,20101029,000000,13.25,13.41,13.08,13.14,93773,0
+ALNY.US,D,20101101,000000,13.16,13.37,12.59,12.59,183349,0
+ALNY.US,D,20101102,000000,12.68,12.79,12.5,12.57,353213,0
+ALNY.US,D,20101103,000000,12.6,12.66,12.41,12.6,216908,0
+ALNY.US,D,20101104,000000,12.8,13.5,12.8,13.2,386548,0
+ALNY.US,D,20101105,000000,13.53,13.64,12.64,12.9,261738,0
+ALNY.US,D,20101108,000000,12.78,12.85,12.41,12.55,186552,0
+ALNY.US,D,20101109,000000,12.6,12.73,12.27,12.29,174399,0
+ALNY.US,D,20101110,000000,12.37,12.48,12.15,12.39,149636,0
+ALNY.US,D,20101111,000000,12.24,12.37,12.21,12.26,105138,0
+ALNY.US,D,20101112,000000,12.19,12.27,12.1,12.14,120554,0
+ALNY.US,D,20101115,000000,12.15,12.19,11.8,11.85,353968,0
+ALNY.US,D,20101116,000000,11.8,11.83,11.33,11.55,294817,0
+ALNY.US,D,20101117,000000,11.33,11.49,10.9,10.94,360993,0
+ALNY.US,D,20101118,000000,10.94,10.99,9.73,10.17,1301059,0
+ALNY.US,D,20101119,000000,10.14,10.42,9.86,9.88,529741,0
+ALNY.US,D,20101122,000000,9.9,10.06,9.4,9.46,542935,0
+ALNY.US,D,20101123,000000,9.44,9.96,9.35,9.95,408011,0
+ALNY.US,D,20101124,000000,10.04,10.07,9.76,9.77,251007,0
+ALNY.US,D,20101126,000000,9.76,9.83,9.64,9.77,97588,0
+ALNY.US,D,20101129,000000,9.75,9.75,9.25,9.35,462809,0
+ALNY.US,D,20101130,000000,9.29,9.41,9.1,9.15,380380,0
+ALNY.US,D,20101201,000000,9.24,9.49,9.21,9.39,333081,0
+ALNY.US,D,20101202,000000,9.68,9.68,9.37,9.45,447742,0
+ALNY.US,D,20101203,000000,9.37,9.49,9.21,9.24,456785,0
+ALNY.US,D,20101206,000000,9.29,9.52,9.21,9.44,406393,0
+ALNY.US,D,20101207,000000,9.57,9.8,9.55,9.61,236581,0
+ALNY.US,D,20101208,000000,9.63,9.72,9.11,9.14,577923,0
+ALNY.US,D,20101209,000000,9.2,9.33,8.95,8.96,485622,0
+ALNY.US,D,20101210,000000,8.98,9.49,8.79,9.47,462679,0
+ALNY.US,D,20101213,000000,9.5,9.7,9.4,9.5,275045,0
+ALNY.US,D,20101214,000000,9.55,9.7,9.54,9.65,219078,0
+ALNY.US,D,20101215,000000,9.88,9.94,9.65,9.81,331356,0
+ALNY.US,D,20101216,000000,9.84,10.13,9.73,9.98,750124,0
+ALNY.US,D,20101217,000000,9.99,10.53,9.98,10.15,422827,0
+ALNY.US,D,20101220,000000,10.23,10.29,9.92,9.93,327865,0
+ALNY.US,D,20101221,000000,9.93,10.02,9.91,9.95,379378,0
+ALNY.US,D,20101222,000000,10,10.17,9.69,9.69,391046,0
+ALNY.US,D,20101223,000000,9.68,9.86,9.58,9.79,417040,0
+ALNY.US,D,20101227,000000,9.79,10.07,9.55,10.07,342355,0
+ALNY.US,D,20101228,000000,10.06,10.07,9.81,9.86,221521,0
+ALNY.US,D,20101229,000000,9.86,9.98,9.84,9.86,150976,0
+ALNY.US,D,20101230,000000,9.87,9.92,9.75,9.88,215344,0
+ALNY.US,D,20101231,000000,9.86,9.94,9.7,9.86,377169,0
+ALNY.US,D,20110103,000000,9.91,10.16,9.82,10.01,232485,0
+ALNY.US,D,20110104,000000,10.36,10.39,10.06,10.16,242007,0
+ALNY.US,D,20110105,000000,10.15,10.49,10.03,10.45,252348,0
+ALNY.US,D,20110106,000000,10.49,10.57,10.24,10.28,505883,0
+ALNY.US,D,20110107,000000,10.29,10.37,10.04,10.06,339614,0
+ALNY.US,D,20110110,000000,10.01,10.07,9.86,10.02,364794,0
+ALNY.US,D,20110111,000000,10.04,10.26,9.94,10.11,218610,0
+ALNY.US,D,20110112,000000,10.18,10.33,10.04,10.33,195644,0
+ALNY.US,D,20110113,000000,10.34,10.42,10.25,10.33,147936,0
+ALNY.US,D,20110114,000000,10.38,10.62,10.25,10.62,277110,0
+ALNY.US,D,20110118,000000,10.69,10.81,10.55,10.67,226575,0
+ALNY.US,D,20110119,000000,10.69,10.73,10.31,10.31,268521,0
+ALNY.US,D,20110120,000000,10.25,10.43,10.19,10.34,233323,0
+ALNY.US,D,20110121,000000,10.38,10.62,10.33,10.6,286913,0
+ALNY.US,D,20110124,000000,10.6,10.64,10.44,10.58,170495,0
+ALNY.US,D,20110125,000000,10.55,11.16,10.55,10.96,363257,0
+ALNY.US,D,20110126,000000,10.98,11.11,10.9,10.95,385108,0
+ALNY.US,D,20110127,000000,10.92,10.92,10.59,10.62,322849,0
+ALNY.US,D,20110128,000000,10.59,10.62,10.29,10.29,334177,0
+ALNY.US,D,20110131,000000,10.34,10.47,10.15,10.32,220019,0
+ALNY.US,D,20110201,000000,10.35,10.47,10.2,10.26,234397,0
+ALNY.US,D,20110202,000000,10.23,10.48,10.2,10.32,160035,0
+ALNY.US,D,20110203,000000,10.28,10.36,9.96,9.96,256250,0
+ALNY.US,D,20110204,000000,9.96,10.07,9.88,10.04,217742,0
+ALNY.US,D,20110207,000000,10.1,10.26,9.97,10,97173,0
+ALNY.US,D,20110208,000000,10,10.01,9.76,9.87,128199,0
+ALNY.US,D,20110209,000000,9.82,9.94,9.72,9.92,130956,0
+ALNY.US,D,20110210,000000,9.84,9.9,9.65,9.76,148316,0
+ALNY.US,D,20110211,000000,9.73,10.06,9.68,10,167416,0
+ALNY.US,D,20110214,000000,9.94,10.17,9.87,10.11,125478,0
+ALNY.US,D,20110215,000000,10.05,10.15,9.96,10.01,125881,0
+ALNY.US,D,20110216,000000,9.95,10.11,9.88,10.08,139297,0
+ALNY.US,D,20110218,000000,10.67,11.92,10.67,11.38,1453310,0
+ALNY.US,D,20110222,000000,11.13,11.58,10.93,11.17,599586,0
+ALNY.US,D,20110223,000000,11.68,12.34,11.33,11.36,491978,0
+ALNY.US,D,20110224,000000,11.36,11.65,10.96,11.1,325964,0
+ALNY.US,D,20110225,000000,11.06,11.45,10.98,11.36,257467,0
+ALNY.US,D,20110228,000000,11.46,11.51,10.92,10.98,257370,0
+ALNY.US,D,20110301,000000,11,11.09,10.65,10.71,185724,0
+ALNY.US,D,20110302,000000,10.66,10.79,10.45,10.6,199221,0
+ALNY.US,D,20110303,000000,10.6,10.69,10.5,10.57,149964,0
+ALNY.US,D,20110304,000000,10.6,10.74,10.5,10.52,110831,0
+ALNY.US,D,20110307,000000,10.58,10.58,9.93,10.18,344031,0
+ALNY.US,D,20110308,000000,10.09,10.32,10.08,10.3,144696,0
+ALNY.US,D,20110309,000000,10.32,10.61,10.26,10.41,124846,0
+ALNY.US,D,20110310,000000,10.26,10.33,9.93,10.16,201284,0
+ALNY.US,D,20110311,000000,10.13,10.15,9.55,9.78,503273,0
+ALNY.US,D,20110314,000000,9.67,10.2,9.67,10.14,299139,0
+ALNY.US,D,20110315,000000,9.82,10.02,9.69,9.8,290842,0
+ALNY.US,D,20110316,000000,9.8,10.21,9.72,10.15,384291,0
+ALNY.US,D,20110317,000000,10.24,10.32,9.86,9.86,244252,0
+ALNY.US,D,20110318,000000,9.91,10.11,9.77,9.82,1238197,0
+ALNY.US,D,20110321,000000,9.98,9.98,9.52,9.64,267126,0
+ALNY.US,D,20110322,000000,9.81,9.88,9.55,9.82,134234,0
+ALNY.US,D,20110323,000000,9.83,9.86,9.44,9.52,169817,0
+ALNY.US,D,20110324,000000,9.52,9.67,9.45,9.58,161463,0
+ALNY.US,D,20110325,000000,9.7,9.7,9.25,9.39,252123,0
+ALNY.US,D,20110328,000000,9.35,9.38,9.03,9.22,416912,0
+ALNY.US,D,20110329,000000,9.35,9.45,9.22,9.45,277422,0
+ALNY.US,D,20110330,000000,9.58,9.98,9.52,9.83,232419,0
+ALNY.US,D,20110331,000000,9.8,9.93,9.43,9.56,205569,0
+ALNY.US,D,20110401,000000,9.6,9.76,9.54,9.72,200345,0
+ALNY.US,D,20110404,000000,9.62,9.76,9.51,9.59,197811,0
+ALNY.US,D,20110405,000000,9.57,9.81,9.51,9.64,112518,0
+ALNY.US,D,20110406,000000,9.76,9.97,9.64,9.96,206798,0
+ALNY.US,D,20110407,000000,9.95,10.01,9.81,9.97,229597,0
+ALNY.US,D,20110408,000000,10.02,10.06,9.83,9.83,162835,0
+ALNY.US,D,20110411,000000,9.79,9.86,9.64,9.74,227852,0
+ALNY.US,D,20110412,000000,9.65,9.73,9.52,9.58,169664,0
+ALNY.US,D,20110413,000000,9.59,9.59,9.34,9.43,158649,0
+ALNY.US,D,20110414,000000,9.43,9.59,9.25,9.56,151504,0
+ALNY.US,D,20110415,000000,9.51,9.63,9.4,9.62,128309,0
+ALNY.US,D,20110418,000000,9.52,9.56,9.42,9.51,99860,0
+ALNY.US,D,20110419,000000,9.56,9.68,9.4,9.49,154787,0
+ALNY.US,D,20110420,000000,9.6,9.73,9.45,9.57,155330,0
+ALNY.US,D,20110421,000000,9.54,9.63,9.32,9.46,125293,0
+ALNY.US,D,20110425,000000,9.37,9.64,9.36,9.56,141945,0
+ALNY.US,D,20110426,000000,9.56,9.76,9.39,9.66,273220,0
+ALNY.US,D,20110427,000000,9.64,9.91,9.57,9.9,171532,0
+ALNY.US,D,20110428,000000,9.94,10.02,9.7,10.01,171897,0
+ALNY.US,D,20110429,000000,10.04,10.58,9.93,10.26,311026,0
+ALNY.US,D,20110502,000000,10.33,10.48,9.95,10,253310,0
+ALNY.US,D,20110503,000000,9.93,10.06,9.62,9.86,625650,0
+ALNY.US,D,20110504,000000,9.83,9.89,9.6,9.7,400566,0
+ALNY.US,D,20110505,000000,9.53,9.71,9.38,9.56,380369,0
+ALNY.US,D,20110506,000000,9.72,10.09,9.61,9.92,272385,0
+ALNY.US,D,20110509,000000,9.94,9.97,9.76,9.78,151070,0
+ALNY.US,D,20110510,000000,9.79,10,9.74,10,228998,0
+ALNY.US,D,20110511,000000,9.93,10.13,9.78,9.85,176500,0
+ALNY.US,D,20110512,000000,9.8,10.24,9.73,10.19,199755,0
+ALNY.US,D,20110513,000000,10.15,10.57,10.09,10.23,215955,0
+ALNY.US,D,20110516,000000,10.2,10.4,9.88,9.92,244272,0
+ALNY.US,D,20110517,000000,9.77,10.01,9.72,9.95,185298,0
+ALNY.US,D,20110518,000000,9.97,10.03,9.86,9.95,68487,0
+ALNY.US,D,20110519,000000,10.02,10.02,9.82,9.98,148219,0
+ALNY.US,D,20110520,000000,9.92,10.09,9.8,9.95,180414,0
+ALNY.US,D,20110523,000000,9.9,9.9,9.55,9.6,408281,0
+ALNY.US,D,20110524,000000,9.6,9.66,9.54,9.55,209459,0
+ALNY.US,D,20110525,000000,9.52,9.87,9.52,9.68,262301,0
+ALNY.US,D,20110526,000000,9.68,9.95,9.6,9.93,112819,0
+ALNY.US,D,20110527,000000,9.99,10.3,9.99,10.3,111166,0
+ALNY.US,D,20110531,000000,10.32,10.51,10.14,10.47,312791,0
+ALNY.US,D,20110601,000000,10.43,10.59,10.2,10.2,207773,0
+ALNY.US,D,20110602,000000,10.19,10.36,9.95,10.11,156177,0
+ALNY.US,D,20110603,000000,9.96,10.08,9.81,9.82,205051,0
+ALNY.US,D,20110606,000000,9.85,9.97,9.55,9.63,233742,0
+ALNY.US,D,20110607,000000,9.72,9.76,9.54,9.67,118289,0
+ALNY.US,D,20110608,000000,9.59,9.71,9.42,9.59,236671,0
+ALNY.US,D,20110609,000000,9.6,9.6,9.2,9.3,163502,0
+ALNY.US,D,20110610,000000,9.25,9.3,9,9,214330,0
+ALNY.US,D,20110613,000000,9.02,9.34,9.02,9.31,206972,0
+ALNY.US,D,20110614,000000,9.35,9.39,9.2,9.27,153770,0
+ALNY.US,D,20110615,000000,9.17,9.23,9.12,9.15,128827,0
+ALNY.US,D,20110616,000000,9.14,9.4,9.11,9.4,151375,0
+ALNY.US,D,20110617,000000,9.35,9.45,9,9.03,680431,0
+ALNY.US,D,20110620,000000,9.03,9.09,8.86,8.98,271722,0
+ALNY.US,D,20110621,000000,9,9.11,8.94,9.06,178863,0
+ALNY.US,D,20110622,000000,9.03,9.2,8.95,9.09,126832,0
+ALNY.US,D,20110623,000000,9.02,9.11,8.88,9.07,103745,0
+ALNY.US,D,20110624,000000,9.07,9.1,8.92,8.98,322324,0
+ALNY.US,D,20110627,000000,8.97,9.24,8.8,9.19,93980,0
+ALNY.US,D,20110628,000000,9.24,9.36,9.1,9.31,125145,0
+ALNY.US,D,20110629,000000,9.31,9.38,9.14,9.25,91434,0
+ALNY.US,D,20110630,000000,9.28,9.39,9.28,9.37,130435,0
+ALNY.US,D,20110701,000000,9.39,9.4,9.21,9.4,142549,0
+ALNY.US,D,20110705,000000,9.34,9.37,9.28,9.35,112353,0
+ALNY.US,D,20110706,000000,9.32,9.4,9.27,9.4,84640,0
+ALNY.US,D,20110707,000000,9.44,9.45,9.4,9.45,131255,0
+ALNY.US,D,20110708,000000,9.39,9.47,9.39,9.44,117479,0
+ALNY.US,D,20110711,000000,9.34,9.46,9.33,9.44,104576,0
+ALNY.US,D,20110712,000000,9.5,9.78,9.43,9.75,259873,0
+ALNY.US,D,20110713,000000,9.77,10.09,9.75,9.99,178823,0
+ALNY.US,D,20110714,000000,10,10.21,9.92,10.15,165479,0
+ALNY.US,D,20110715,000000,10.16,10.37,10.12,10.26,344064,0
+ALNY.US,D,20110718,000000,10.16,10.21,9.8,9.87,138050,0
+ALNY.US,D,20110719,000000,9.89,9.95,9.72,9.76,243468,0
+ALNY.US,D,20110720,000000,9.76,9.87,9.66,9.81,79671,0
+ALNY.US,D,20110721,000000,9.84,10.2,9.76,10.12,126176,0
+ALNY.US,D,20110722,000000,10.15,10.25,9.88,9.89,128098,0
+ALNY.US,D,20110725,000000,9.78,9.83,9.65,9.7,126663,0
+ALNY.US,D,20110726,000000,9.69,9.73,9.54,9.56,96496,0
+ALNY.US,D,20110727,000000,9.5,9.59,9.4,9.4,193554,0
+ALNY.US,D,20110728,000000,9.4,9.55,9.34,9.44,121099,0
+ALNY.US,D,20110729,000000,9.39,9.48,9.28,9.38,162691,0
+ALNY.US,D,20110801,000000,9.48,9.78,9.28,9.4,199658,0
+ALNY.US,D,20110802,000000,9.39,9.84,9.02,9.04,244372,0
+ALNY.US,D,20110803,000000,9.02,9.08,8.4,8.44,324074,0
+ALNY.US,D,20110804,000000,8.36,8.49,7.67,7.69,260515,0
+ALNY.US,D,20110805,000000,7.74,7.88,6.99,7.56,457158,0
+ALNY.US,D,20110808,000000,7.17,7.5,6.91,6.91,348299,0
+ALNY.US,D,20110809,000000,7.24,7.33,6.54,7.15,369981,0
+ALNY.US,D,20110810,000000,7.23,7.23,6.34,6.37,392703,0
+ALNY.US,D,20110811,000000,6.41,7.11,6.32,7,345589,0
+ALNY.US,D,20110812,000000,7.07,7.28,6.87,6.9,256909,0
+ALNY.US,D,20110815,000000,6.98,7.37,6.98,7.34,153915,0
+ALNY.US,D,20110816,000000,7.71,7.75,7.16,7.19,319571,0
+ALNY.US,D,20110817,000000,7.2,7.41,7.04,7.17,167979,0
+ALNY.US,D,20110818,000000,7.02,7.02,6.65,6.65,271606,0
+ALNY.US,D,20110819,000000,6.55,6.86,6.55,6.62,149790,0
+ALNY.US,D,20110822,000000,6.77,6.93,6.41,6.47,183748,0
+ALNY.US,D,20110823,000000,6.43,6.86,6.42,6.85,240291,0
+ALNY.US,D,20110824,000000,6.81,7.18,6.68,6.9,152160,0
+ALNY.US,D,20110825,000000,6.97,7.05,6.61,6.68,169825,0
+ALNY.US,D,20110826,000000,6.63,6.88,6.52,6.76,101758,0
+ALNY.US,D,20110829,000000,6.85,7.21,6.79,7.19,123213,0
+ALNY.US,D,20110830,000000,7.15,7.22,6.97,7.17,149306,0
+ALNY.US,D,20110831,000000,7.19,7.31,6.91,6.98,219460,0
+ALNY.US,D,20110901,000000,7,7,6.72,6.8,252912,0
+ALNY.US,D,20110902,000000,6.68,6.78,6.49,6.52,210111,0
+ALNY.US,D,20110906,000000,6.46,6.63,6.32,6.45,268023,0
+ALNY.US,D,20110907,000000,6.52,6.87,6.51,6.81,203478,0
+ALNY.US,D,20110908,000000,6.76,6.93,6.61,6.66,172829,0
+ALNY.US,D,20110909,000000,6.58,6.62,6.31,6.38,288551,0
+ALNY.US,D,20110912,000000,6.35,6.76,6.28,6.58,307568,0
+ALNY.US,D,20110913,000000,6.76,7.29,6.61,7.25,419612,0
+ALNY.US,D,20110914,000000,7.29,7.5,7,7.36,326581,0
+ALNY.US,D,20110915,000000,7.44,7.48,7.32,7.43,166531,0
+ALNY.US,D,20110916,000000,7.48,7.5,7.19,7.48,849498,0
+ALNY.US,D,20110919,000000,7.32,7.46,6.9,6.97,166492,0
+ALNY.US,D,20110920,000000,7.03,7.23,6.92,6.93,295952,0
+ALNY.US,D,20110921,000000,6.94,7.1,6.91,6.92,220184,0
+ALNY.US,D,20110922,000000,6.71,6.92,6.62,6.72,327548,0
+ALNY.US,D,20110923,000000,6.68,6.96,6.61,6.8,279406,0
+ALNY.US,D,20110926,000000,6.87,6.87,6.6,6.7,142020,0
+ALNY.US,D,20110927,000000,6.85,6.98,6.76,6.85,608163,0
+ALNY.US,D,20110928,000000,6.87,6.9,6.61,6.65,378918,0
+ALNY.US,D,20110929,000000,6.77,6.82,6.5,6.7,171635,0
+ALNY.US,D,20110930,000000,6.58,6.77,6.53,6.57,262595,0
+ALNY.US,D,20111003,000000,6.7,6.7,6,6,356884,0
+ALNY.US,D,20111004,000000,5.93,6.5,5.88,6.46,427756,0
+ALNY.US,D,20111005,000000,6.48,6.7,6.38,6.61,271377,0
+ALNY.US,D,20111006,000000,6.58,6.58,6.33,6.54,287433,0
+ALNY.US,D,20111007,000000,6.47,6.59,6.4,6.43,142632,0
+ALNY.US,D,20111010,000000,6.55,6.7,6.41,6.69,182513,0
+ALNY.US,D,20111011,000000,6.65,6.85,6.6,6.78,227007,0
+ALNY.US,D,20111012,000000,6.74,7.05,6.74,7.02,192830,0
+ALNY.US,D,20111013,000000,6.95,7.15,6.94,7.13,157960,0
+ALNY.US,D,20111014,000000,7.25,7.53,7.17,7.51,300282,0
+ALNY.US,D,20111017,000000,7.47,7.47,7.06,7.09,229392,0
+ALNY.US,D,20111018,000000,7.11,7.59,7.03,7.54,205991,0
+ALNY.US,D,20111019,000000,7.57,7.65,7.27,7.32,126102,0
+ALNY.US,D,20111020,000000,7.32,7.42,7.11,7.36,140025,0
+ALNY.US,D,20111021,000000,7.5,7.68,7.39,7.54,241579,0
+ALNY.US,D,20111024,000000,7.58,7.84,7.51,7.83,338642,0
+ALNY.US,D,20111025,000000,7.8,7.9,7.47,7.51,314612,0
+ALNY.US,D,20111026,000000,7.65,7.88,7.48,7.83,250056,0
+ALNY.US,D,20111027,000000,8.08,8.52,7.95,8.51,403379,0
+ALNY.US,D,20111028,000000,8.41,8.62,8.41,8.54,271021,0
+ALNY.US,D,20111031,000000,8.38,8.38,8.11,8.12,258743,0
+ALNY.US,D,20111101,000000,7.93,8.04,7.61,7.73,407430,0
+ALNY.US,D,20111102,000000,7.95,8.28,7.6,7.78,263783,0
+ALNY.US,D,20111103,000000,7.91,8.16,7.69,8.11,279834,0
+ALNY.US,D,20111104,000000,7.99,8,7.8,7.9,225340,0
+ALNY.US,D,20111107,000000,7.9,7.98,7.55,7.84,292581,0
+ALNY.US,D,20111108,000000,7.97,7.97,7.66,7.68,328986,0
+ALNY.US,D,20111109,000000,7.45,7.7,7.33,7.34,278316,0
+ALNY.US,D,20111110,000000,7.44,7.44,7.02,7.16,401130,0
+ALNY.US,D,20111111,000000,7.23,7.43,7.15,7.26,163639,0
+ALNY.US,D,20111114,000000,7.2,7.25,7,7.05,345584,0
+ALNY.US,D,20111115,000000,7.01,7.13,6.9,6.93,308636,0
+ALNY.US,D,20111116,000000,6.85,6.92,6.68,6.74,252986,0
+ALNY.US,D,20111117,000000,6.72,7,6.65,6.96,285334,0
+ALNY.US,D,20111118,000000,7.05,7.33,7,7.21,478159,0
+ALNY.US,D,20111121,000000,7.13,7.29,6.97,7.06,165607,0
+ALNY.US,D,20111122,000000,7.07,7.07,6.76,6.76,340688,0
+ALNY.US,D,20111123,000000,6.7,6.7,6.5,6.5,370355,0
+ALNY.US,D,20111125,000000,6.55,6.66,6.5,6.5,214126,0
+ALNY.US,D,20111128,000000,6.56,6.87,6.56,6.77,375303,0
+ALNY.US,D,20111129,000000,6.77,6.87,6.54,6.6,421717,0
+ALNY.US,D,20111130,000000,6.88,7.14,6.75,7.1,469313,0
+ALNY.US,D,20111201,000000,7.06,7.06,6.87,6.87,379495,0
+ALNY.US,D,20111202,000000,6.92,7,6.75,6.81,243169,0
+ALNY.US,D,20111205,000000,6.91,7.02,6.82,6.89,244702,0
+ALNY.US,D,20111206,000000,6.93,7.04,6.75,6.97,169267,0
+ALNY.US,D,20111207,000000,7.01,7.12,6.75,7.07,187678,0
+ALNY.US,D,20111208,000000,7.06,7.19,6.82,6.87,221156,0
+ALNY.US,D,20111209,000000,6.89,7.16,6.88,7.09,164216,0
+ALNY.US,D,20111212,000000,7.04,7.26,7,7.24,260895,0
+ALNY.US,D,20111213,000000,7.25,7.37,7.12,7.16,201803,0
+ALNY.US,D,20111214,000000,7.07,7.37,7.03,7.37,353735,0
+ALNY.US,D,20111215,000000,7.52,7.92,7.5,7.9,720330,0
+ALNY.US,D,20111216,000000,7.96,8.06,7.73,7.76,511474,0
+ALNY.US,D,20111219,000000,7.8,7.93,7.61,7.62,145801,0
+ALNY.US,D,20111220,000000,7.78,7.93,7.71,7.91,319229,0
+ALNY.US,D,20111221,000000,7.73,8.16,7.69,8.16,244500,0
+ALNY.US,D,20111222,000000,8.17,8.24,8.01,8.04,242624,0
+ALNY.US,D,20111223,000000,8.07,8.23,7.93,8.19,78248,0
+ALNY.US,D,20111227,000000,8.13,8.25,8.03,8.12,144285,0
+ALNY.US,D,20111228,000000,8.11,8.14,7.88,7.99,106303,0
+ALNY.US,D,20111229,000000,7.99,8.24,7.97,8.22,153620,0
+ALNY.US,D,20111230,000000,8.2,8.42,8.07,8.15,237613,0
+ALNY.US,D,20120103,000000,8.33,8.75,8.33,8.66,357722,0
+ALNY.US,D,20120104,000000,8.88,8.98,8.62,8.65,241081,0
+ALNY.US,D,20120105,000000,8.65,8.75,8.55,8.65,230849,0
+ALNY.US,D,20120106,000000,8.65,8.83,8.65,8.67,216585,0
+ALNY.US,D,20120109,000000,8.76,8.92,8.7,8.85,171441,0
+ALNY.US,D,20120110,000000,8.91,9.11,8.9,9,298712,0
+ALNY.US,D,20120111,000000,9,9.29,8.85,9.26,404625,0
+ALNY.US,D,20120112,000000,9.28,10.34,9.25,10.08,1061377,0
+ALNY.US,D,20120113,000000,10.01,10.16,9.68,9.88,336765,0
+ALNY.US,D,20120117,000000,9.95,10.57,9.81,10.47,534379,0
+ALNY.US,D,20120118,000000,10.46,10.46,9.79,10.3,405860,0
+ALNY.US,D,20120119,000000,10.32,10.35,10.13,10.26,296780,0
+ALNY.US,D,20120120,000000,10.15,10.66,10.06,10.34,473262,0
+ALNY.US,D,20120123,000000,10.37,10.66,10.3,10.5,241845,0
+ALNY.US,D,20120124,000000,10.45,10.76,9.82,10.7,297186,0
+ALNY.US,D,20120125,000000,10.61,10.97,10.61,10.89,207382,0
+ALNY.US,D,20120126,000000,10.9,10.99,10.61,10.8,375034,0
+ALNY.US,D,20120127,000000,10.74,11.17,10.65,10.91,422532,0
+ALNY.US,D,20120130,000000,10.89,11.27,10.81,11.16,225960,0
+ALNY.US,D,20120131,000000,11.17,11.7,11.14,11.56,421806,0
+ALNY.US,D,20120201,000000,11.74,12.13,11.55,12.08,650055,0
+ALNY.US,D,20120202,000000,12.1,12.65,12.06,12.6,634997,0
+ALNY.US,D,20120203,000000,12.87,13.23,12.6,13.01,701418,0
+ALNY.US,D,20120206,000000,13,13.25,12.93,13.13,313633,0
+ALNY.US,D,20120207,000000,13.09,13.1,12.74,12.95,480637,0
+ALNY.US,D,20120208,000000,13.02,13.15,12.65,13.05,569477,0
+ALNY.US,D,20120209,000000,13.07,13.11,12.57,13.05,342524,0
+ALNY.US,D,20120210,000000,12.64,12.79,11.72,12.15,724364,0
+ALNY.US,D,20120213,000000,12.31,12.43,12.17,12.39,405280,0
+ALNY.US,D,20120214,000000,11.67,11.73,10.97,10.98,1121799,0
+ALNY.US,D,20120215,000000,11.12,12.99,11.05,12.55,3779772,0
+ALNY.US,D,20120216,000000,12.51,12.87,12.43,12.61,621935,0
+ALNY.US,D,20120217,000000,12.43,12.67,12.08,12.2,420836,0
+ALNY.US,D,20120221,000000,12.44,12.44,11.62,11.98,709204,0
+ALNY.US,D,20120222,000000,11.92,12.04,11.59,11.95,414717,0
+ALNY.US,D,20120223,000000,11.95,12.82,11.87,12.76,507897,0
+ALNY.US,D,20120224,000000,12.93,13.71,12.54,13.42,848297,0
+ALNY.US,D,20120227,000000,13.4,13.75,13.38,13.58,573745,0
+ALNY.US,D,20120228,000000,13.6,13.66,13.39,13.52,738491,0
+ALNY.US,D,20120229,000000,13.5,13.73,13.18,13.34,1369642,0
+ALNY.US,D,20120301,000000,13.04,13.73,13.04,13.64,467014,0
+ALNY.US,D,20120302,000000,13.58,13.66,12.48,12.51,534442,0
+ALNY.US,D,20120305,000000,12.52,12.67,12.31,12.65,549852,0
+ALNY.US,D,20120306,000000,12.43,12.57,11.6,11.68,429243,0
+ALNY.US,D,20120307,000000,11.74,12.05,11.69,12.02,374039,0
+ALNY.US,D,20120308,000000,12.15,12.24,11.96,12.14,209552,0
+ALNY.US,D,20120309,000000,12.08,12.35,12.01,12.18,259580,0
+ALNY.US,D,20120312,000000,12.2,12.32,11.82,11.95,273541,0
+ALNY.US,D,20120313,000000,12.03,12.05,11.75,12,240410,0
+ALNY.US,D,20120314,000000,11.99,12.07,11.75,11.79,158025,0
+ALNY.US,D,20120315,000000,11.93,12.16,11.8,12,234788,0
+ALNY.US,D,20120316,000000,12.02,12.17,11.54,11.59,1312617,0
+ALNY.US,D,20120319,000000,11.52,12.13,11.51,12.09,277979,0
+ALNY.US,D,20120320,000000,11.99,11.99,11.49,11.58,241324,0
+ALNY.US,D,20120321,000000,11.61,11.65,11.38,11.45,166146,0
+ALNY.US,D,20120322,000000,11.32,11.35,11,11.3,299119,0
+ALNY.US,D,20120323,000000,11.34,11.43,11.1,11.34,240666,0
+ALNY.US,D,20120326,000000,11.49,11.64,11.31,11.39,520802,0
+ALNY.US,D,20120327,000000,11.41,11.58,11.28,11.33,320913,0
+ALNY.US,D,20120328,000000,11.38,11.64,11.1,11.35,213145,0
+ALNY.US,D,20120329,000000,11.26,11.36,11.01,11.27,170271,0
+ALNY.US,D,20120330,000000,11.35,11.548,11.01,11.07,370362,0
+ALNY.US,D,20120402,000000,11.05,11.37,10.95,11.1,508209,0
+ALNY.US,D,20120403,000000,11.11,11.22,10.75,10.82,209879,0
+ALNY.US,D,20120404,000000,10.68,10.82,10.17,10.36,489310,0
+ALNY.US,D,20120405,000000,10.46,10.72,10.37,10.66,219508,0
+ALNY.US,D,20120409,000000,10.33,10.54,9.96,10.29,559424,0
+ALNY.US,D,20120410,000000,10.28,10.35,9.99,10,553776,0
+ALNY.US,D,20120411,000000,10.14,10.33,10.1,10.28,209446,0
+ALNY.US,D,20120412,000000,10.27,10.5,10.23,10.33,208934,0
+ALNY.US,D,20120413,000000,10.26,10.3,9.91,10.02,363608,0
+ALNY.US,D,20120416,000000,10.11,10.17,9.84,10.01,505526,0
+ALNY.US,D,20120417,000000,10.11,10.3,9.99,10.14,244805,0
+ALNY.US,D,20120418,000000,10.05,10.15,9.95,10,116036,0
+ALNY.US,D,20120419,000000,10.05,10.44,9.97,10,172980,0
+ALNY.US,D,20120420,000000,10.76,10.76,10.29,10.62,347110,0
+ALNY.US,D,20120423,000000,10.51,10.82,10.4,10.66,327529,0
+ALNY.US,D,20120424,000000,10.69,11.26,10.6,11.19,380434,0
+ALNY.US,D,20120425,000000,11.39,11.92,11.31,11.55,495362,0
+ALNY.US,D,20120426,000000,11.49,11.71,11.42,11.63,394826,0
+ALNY.US,D,20120427,000000,11.69,11.75,11.4,11.67,204203,0
+ALNY.US,D,20120430,000000,11.66,11.87,11.27,11.39,311307,0
+ALNY.US,D,20120501,000000,11.34,11.52,11.15,11.17,300100,0
+ALNY.US,D,20120502,000000,10.95,11.06,10.64,10.75,401710,0
+ALNY.US,D,20120503,000000,10.7,10.72,10.19,10.29,342314,0
+ALNY.US,D,20120504,000000,10.39,10.49,9.69,9.78,392031,0
+ALNY.US,D,20120507,000000,9.75,10.07,9.55,9.97,369755,0
+ALNY.US,D,20120508,000000,10.25,10.72,10.14,10.61,617754,0
+ALNY.US,D,20120509,000000,10.38,10.78,10.2,10.6,295075,0
+ALNY.US,D,20120510,000000,10.72,10.78,10.46,10.7,341615,0
+ALNY.US,D,20120511,000000,10.59,10.8,10.54,10.69,266187,0
+ALNY.US,D,20120514,000000,10.53,10.7,10.37,10.61,203772,0
+ALNY.US,D,20120515,000000,10.57,10.59,10.36,10.47,200278,0
+ALNY.US,D,20120516,000000,10.5,10.58,10.27,10.29,227248,0
+ALNY.US,D,20120517,000000,10.27,10.39,9.85,10,204717,0
+ALNY.US,D,20120518,000000,9.99,10.05,9.51,9.91,489949,0
+ALNY.US,D,20120521,000000,9.95,10.13,9.8,10.07,329134,0
+ALNY.US,D,20120522,000000,10.09,10.4,9.93,10.06,311360,0
+ALNY.US,D,20120523,000000,10,10.35,9.78,10.3,230917,0
+ALNY.US,D,20120524,000000,10.31,10.47,10.13,10.43,105501,0
+ALNY.US,D,20120525,000000,10.42,10.5,10.25,10.43,108161,0
+ALNY.US,D,20120529,000000,10.25,10.34,9.97,10.13,329162,0
+ALNY.US,D,20120530,000000,10.01,10.33,9.99,10.04,692486,0
+ALNY.US,D,20120531,000000,10.04,10.31,9.98,10.24,389816,0
+ALNY.US,D,20120601,000000,9.99,10.17,9.94,10.09,399967,0
+ALNY.US,D,20120604,000000,10.2,10.46,10.1,10.42,189459,0
+ALNY.US,D,20120605,000000,10.35,10.86,10.31,10.66,336424,0
+ALNY.US,D,20120606,000000,10.75,11.12,10.75,11.05,204562,0
+ALNY.US,D,20120607,000000,11.23,11.23,10.85,11,313946,0
+ALNY.US,D,20120608,000000,10.94,11.45,10.9,11.35,215638,0
+ALNY.US,D,20120611,000000,11.46,11.46,10.99,11.03,286418,0
+ALNY.US,D,20120612,000000,11.06,11.56,10.91,11.54,357242,0
+ALNY.US,D,20120613,000000,11.46,11.75,11.3,11.43,450047,0
+ALNY.US,D,20120614,000000,11.43,11.66,11.3,11.63,192620,0
+ALNY.US,D,20120615,000000,11.6,11.83,11.38,11.58,516823,0
+ALNY.US,D,20120618,000000,11.52,11.86,11.43,11.75,305057,0
+ALNY.US,D,20120619,000000,11.79,11.96,11.2,11.73,250987,0
+ALNY.US,D,20120620,000000,11.72,11.77,11.49,11.66,176070,0
+ALNY.US,D,20120621,000000,11.61,11.85,11.28,11.33,207448,0
+ALNY.US,D,20120622,000000,11.45,11.79,11.41,11.76,374252,0
+ALNY.US,D,20120625,000000,11.54,11.76,11.34,11.64,123963,0
+ALNY.US,D,20120626,000000,11.61,11.95,11.5,11.87,241841,0
+ALNY.US,D,20120627,000000,11.76,12.04,11.64,12.01,136230,0
+ALNY.US,D,20120628,000000,11.95,12.05,11.26,11.49,201740,0
+ALNY.US,D,20120629,000000,11.79,11.98,11.59,11.65,186477,0
+ALNY.US,D,20120702,000000,11.64,12.13,11.64,12.13,250262,0
+ALNY.US,D,20120703,000000,12.09,12.58,12.07,12.57,124064,0
+ALNY.US,D,20120705,000000,12.48,12.83,12.45,12.81,208558,0
+ALNY.US,D,20120706,000000,12.67,12.87,12.55,12.87,119902,0
+ALNY.US,D,20120709,000000,12.86,12.94,12.67,12.94,181986,0
+ALNY.US,D,20120710,000000,13,13.21,12.83,13.12,267460,0
+ALNY.US,D,20120711,000000,13.11,13.11,11.78,12.3,486806,0
+ALNY.US,D,20120712,000000,12.4,12.54,12,12.43,312811,0
+ALNY.US,D,20120713,000000,12.47,12.67,12.36,12.52,221383,0
+ALNY.US,D,20120716,000000,13.7,19.26,13.32,19.16,9611500,0
+ALNY.US,D,20120717,000000,18.96,19.97,18.02,18.64,4003568,0
+ALNY.US,D,20120718,000000,18.37,18.97,18.31,18.72,901328,0
+ALNY.US,D,20120719,000000,18.74,19.19,18.65,18.76,1253500,0
+ALNY.US,D,20120720,000000,18.52,18.86,18.45,18.74,563869,0
+ALNY.US,D,20120723,000000,18.45,18.92,18.15,18.66,363716,0
+ALNY.US,D,20120724,000000,18.55,18.65,18.36,18.47,418553,0
+ALNY.US,D,20120725,000000,18.45,18.9,18.38,18.77,194751,0
+ALNY.US,D,20120726,000000,18.98,19.3,18.75,18.96,610577,0
+ALNY.US,D,20120727,000000,19.09,20.63,18.86,20.22,515015,0
+ALNY.US,D,20120730,000000,20.17,20.32,19.06,19.11,724434,0
+ALNY.US,D,20120731,000000,18.79,19.21,17.92,18.69,873007,0
+ALNY.US,D,20120801,000000,18.81,19.11,17.97,18.1,446189,0
+ALNY.US,D,20120802,000000,18.01,18.01,17.22,17.4,734636,0
+ALNY.US,D,20120803,000000,17.81,18.22,17.69,18.03,575043,0
+ALNY.US,D,20120806,000000,18.35,18.82,18.25,18.44,442641,0
+ALNY.US,D,20120807,000000,17.39,18.21,16.95,18.18,954706,0
+ALNY.US,D,20120808,000000,18.14,18.42,17.6,17.87,448894,0
+ALNY.US,D,20120809,000000,17.81,18.01,17.5,17.91,306607,0
+ALNY.US,D,20120810,000000,17.88,18,17.23,17.26,590369,0
+ALNY.US,D,20120813,000000,17.25,17.32,16.92,17.14,527834,0
+ALNY.US,D,20120814,000000,17.21,17.287,16.8,17,279431,0
+ALNY.US,D,20120815,000000,16.99,17.88,16.92,17.67,321807,0
+ALNY.US,D,20120816,000000,17.61,17.96,17.35,17.75,241694,0
+ALNY.US,D,20120817,000000,17.71,17.81,17.39,17.55,293724,0
+ALNY.US,D,20120820,000000,17.55,17.83,17.33,17.6,268910,0
+ALNY.US,D,20120821,000000,17.73,18.13,17.612,17.94,244791,0
+ALNY.US,D,20120822,000000,17.85,18.11,17.53,17.85,259463,0
+ALNY.US,D,20120823,000000,17.8,17.848,17.45,17.56,154871,0
+ALNY.US,D,20120824,000000,17.5,17.94,17.3,17.74,140702,0
+ALNY.US,D,20120827,000000,17.79,17.94,17.5,17.74,84281,0
+ALNY.US,D,20120828,000000,17.74,18.6,17.74,18.18,460470,0
+ALNY.US,D,20120829,000000,18.24,18.74,18.24,18.45,323953,0
+ALNY.US,D,20120830,000000,18.39,18.6,18.3,18.44,345059,0
+ALNY.US,D,20120831,000000,18.6,18.6,18.13,18.29,173898,0
+ALNY.US,D,20120904,000000,18.32,18.54,17.81,18.5,260133,0
+ALNY.US,D,20120905,000000,18.44,18.67,18.07,18.27,242526,0
+ALNY.US,D,20120906,000000,18.42,18.44,17.68,18.37,370333,0
+ALNY.US,D,20120907,000000,18.46,18.99,18.37,18.93,443359,0
+ALNY.US,D,20120910,000000,18.85,19,18.51,18.65,350195,0
+ALNY.US,D,20120911,000000,18.7,18.93,18.52,18.81,387355,0
+ALNY.US,D,20120912,000000,18.8,19.93,18.77,19.75,642354,0
+ALNY.US,D,20120913,000000,19.69,20.23,19.49,20.19,627361,0
+ALNY.US,D,20120914,000000,20.21,20.95,20.21,20.87,427571,0
+ALNY.US,D,20120917,000000,20.74,21.38,20.48,20.99,594100,0
+ALNY.US,D,20120918,000000,20.9,21,20.5,20.7,175349,0
+ALNY.US,D,20120919,000000,20.7,20.737,19.36,19.82,680288,0
+ALNY.US,D,20120920,000000,19.71,20.25,19.71,20.23,302815,0
+ALNY.US,D,20120921,000000,19.89,20.048,19.471,19.61,1092667,0
+ALNY.US,D,20120924,000000,19.48,19.85,19.47,19.64,228062,0
+ALNY.US,D,20120925,000000,19.73,19.84,19.29,19.38,311387,0
+ALNY.US,D,20120926,000000,19.4,19.66,18.79,18.95,408341,0
+ALNY.US,D,20120927,000000,19,19.5,18.86,19.2,217158,0
+ALNY.US,D,20120928,000000,19.07,19.337,18.78,18.79,192755,0
+ALNY.US,D,20121001,000000,18.81,19.32,18.45,18.85,241773,0
+ALNY.US,D,20121002,000000,18.98,18.98,18.44,18.87,161142,0
+ALNY.US,D,20121003,000000,18.96,19.208,18.8,18.91,155185,0
+ALNY.US,D,20121004,000000,19.02,19.15,18.5,18.77,121982,0
+ALNY.US,D,20121005,000000,18.84,19.27,18.81,19.04,117517,0
+ALNY.US,D,20121008,000000,18.93,19.11,18.685,18.94,134352,0
+ALNY.US,D,20121009,000000,18.96,18.96,17.891,17.94,175844,0
+ALNY.US,D,20121010,000000,17.98,18.03,17.49,17.7,204451,0
+ALNY.US,D,20121011,000000,17.87,18.74,17.87,18.73,221026,0
+ALNY.US,D,20121012,000000,18.75,18.92,18.2,18.41,231471,0
+ALNY.US,D,20121015,000000,18.43,18.74,18.25,18.47,123085,0
+ALNY.US,D,20121016,000000,18.5,18.649,18,18.07,180612,0
+ALNY.US,D,20121017,000000,18.09,18.58,18.09,18.49,134344,0
+ALNY.US,D,20121018,000000,18.43,18.43,17.79,17.83,108038,0
+ALNY.US,D,20121019,000000,17.63,17.67,17.16,17.32,300203,0
+ALNY.US,D,20121022,000000,17.43,17.48,16.72,17.06,263876,0
+ALNY.US,D,20121023,000000,16.81,17.19,16.66,17.1,180045,0
+ALNY.US,D,20121024,000000,17.24,17.41,16.99,17.07,241941,0
+ALNY.US,D,20121025,000000,17.29,17.29,16.69,16.82,262449,0
+ALNY.US,D,20121026,000000,16.77,16.9,16.08,16.39,141083,0
+ALNY.US,D,20121031,000000,16.35,16.62,15.93,16.17,154183,0
+ALNY.US,D,20121101,000000,16.13,16.99,16.13,16.95,219567,0
+ALNY.US,D,20121102,000000,16.78,16.95,15.9,16.09,280332,0
+ALNY.US,D,20121105,000000,16.05,16.79,16.01,16.73,153163,0
+ALNY.US,D,20121106,000000,16.73,16.98,15.94,16.21,272634,0
+ALNY.US,D,20121107,000000,16.03,16.43,15.96,16.18,189967,0
+ALNY.US,D,20121108,000000,16.13,16.24,15.21,15.22,479255,0
+ALNY.US,D,20121109,000000,15.12,15.87,14.9,15.42,487261,0
+ALNY.US,D,20121112,000000,15.52,16.24,15.52,16.12,213710,0
+ALNY.US,D,20121113,000000,16.17,17.23,16.17,16.94,595252,0
+ALNY.US,D,20121114,000000,17.03,17.3,15.58,15.8,502226,0
+ALNY.US,D,20121115,000000,15.59,15.59,14.88,15.3,647667,0
+ALNY.US,D,20121116,000000,15.25,16.08,15.01,16,350200,0
+ALNY.US,D,20121119,000000,16.16,16.449,15.61,16.11,368572,0
+ALNY.US,D,20121120,000000,16.082,16.92,15.893,16.63,288792,0
+ALNY.US,D,20121121,000000,16.63,16.64,16.24,16.42,130134,0
+ALNY.US,D,20121123,000000,16.5,16.55,16.31,16.47,59987,0
+ALNY.US,D,20121126,000000,16.045,16.48,15.895,16.25,159023,0
+ALNY.US,D,20121127,000000,16.28,16.6,15.915,15.93,122041,0
+ALNY.US,D,20121128,000000,15.89,16.44,15.56,16.36,118292,0
+ALNY.US,D,20121129,000000,16.409,17.12,16.345,17.1,152991,0
+ALNY.US,D,20121130,000000,17.19,17.249,16.79,16.97,204476,0
+ALNY.US,D,20121203,000000,17.04,17.04,16.38,16.51,216610,0
+ALNY.US,D,20121204,000000,16.44,16.76,16.14,16.43,119948,0
+ALNY.US,D,20121205,000000,16.37,16.72,16.21,16.35,169323,0
+ALNY.US,D,20121206,000000,16.38,16.67,16.26,16.62,87095,0
+ALNY.US,D,20121207,000000,16.75,16.83,16.46,16.65,92000,0
+ALNY.US,D,20121210,000000,16.69,17.99,16.542,17.599,248550,0
+ALNY.US,D,20121211,000000,17.77,18.13,17.49,17.99,266154,0
+ALNY.US,D,20121212,000000,18.48,19.48,18.21,18.6,648523,0
+ALNY.US,D,20121213,000000,18.68,18.86,18.39,18.44,223513,0
+ALNY.US,D,20121214,000000,18.4,18.71,18.19,18.54,158986,0
+ALNY.US,D,20121217,000000,18.61,18.65,18.29,18.56,181886,0
+ALNY.US,D,20121218,000000,18.6,18.6,18.34,18.4,324176,0
+ALNY.US,D,20121219,000000,18.12,18.5,18.12,18.34,207974,0
+ALNY.US,D,20121220,000000,18.35,18.77,18.3,18.66,239361,0
+ALNY.US,D,20121221,000000,18.4,18.4,17.81,18.07,755388,0
+ALNY.US,D,20121224,000000,17.79,18.4,17.79,18.4,70758,0
+ALNY.US,D,20121226,000000,18.4,18.4,17.63,17.68,119179,0
+ALNY.US,D,20121227,000000,17.75,18.23,17.31,17.74,159916,0
+ALNY.US,D,20121228,000000,17.97,17.986,17.61,17.66,84639,0
+ALNY.US,D,20121231,000000,17.73,18.3,17.51,18.25,199174,0
+ALNY.US,D,20130102,000000,18.95,19.45,18.71,19.17,340052,0
+ALNY.US,D,20130103,000000,19.14,19.34,18.66,18.73,118676,0
+ALNY.US,D,20130104,000000,18.84,19.5,18.61,19.04,142336,0
+ALNY.US,D,20130107,000000,18.95,19.88,18.91,19.76,298811,0
+ALNY.US,D,20130108,000000,19.68,19.77,19.16,19.53,220434,0
+ALNY.US,D,20130109,000000,19.52,20.32,19.46,20.2,269055,0
+ALNY.US,D,20130110,000000,20.27,20.74,19.93,20.25,315976,0
+ALNY.US,D,20130111,000000,19.9,20.3,19.77,20.16,123627,0
+ALNY.US,D,20130114,000000,20.33,20.58,20.01,20.55,270824,0
+ALNY.US,D,20130115,000000,20.09,20.25,19.23,20.13,729639,0
+ALNY.US,D,20130116,000000,20.77,22.26,20.7,22.14,4451448,0
+ALNY.US,D,20130117,000000,22.11,22.11,21.73,21.85,455318,0
+ALNY.US,D,20130118,000000,21.89,22.72,21.7,22.65,600427,0
+ALNY.US,D,20130122,000000,22.65,23.45,22.55,23.4,672841,0
+ALNY.US,D,20130123,000000,23.38,24.4,23.08,23.66,713453,0
+ALNY.US,D,20130124,000000,23.62,24.505,23.12,23.81,702502,0
+ALNY.US,D,20130125,000000,24,24.78,23.88,24.77,650140,0
+ALNY.US,D,20130128,000000,24.6,25.005,24.56,25,1000463,0
+ALNY.US,D,20130129,000000,24.96,25,24.081,24.63,638412,0
+ALNY.US,D,20130130,000000,24.26,24.51,23.76,23.81,662631,0
+ALNY.US,D,20130131,000000,23.48,24.235,22.64,24.13,1921395,0
+ALNY.US,D,20130201,000000,23.43,24.5,23.43,24.24,508519,0
+ALNY.US,D,20130204,000000,24.36,24.37,23.53,23.67,527437,0
+ALNY.US,D,20130205,000000,23.75,24.59,23.51,24.54,421352,0
+ALNY.US,D,20130206,000000,24.46,24.59,24.02,24.4,249652,0
+ALNY.US,D,20130207,000000,24.18,24.4,23.68,23.84,273944,0
+ALNY.US,D,20130208,000000,24.45,25.77,24.43,24.82,1183842,0
+ALNY.US,D,20130211,000000,24.25,24.54,23.45,24.54,447556,0
+ALNY.US,D,20130212,000000,24.58,24.63,24.16,24.31,281424,0
+ALNY.US,D,20130213,000000,24.28,24.43,24,24.22,279424,0
+ALNY.US,D,20130214,000000,24.22,24.83,24.01,24.11,578963,0
+ALNY.US,D,20130215,000000,24.213,24.32,23.941,24.09,420239,0
+ALNY.US,D,20130219,000000,24.1,25.25,24.09,24.7,491375,0
+ALNY.US,D,20130220,000000,24.69,24.69,23.82,23.92,518779,0
+ALNY.US,D,20130221,000000,23.91,24.64,22.76,23.42,691897,0
+ALNY.US,D,20130222,000000,23.63,23.98,23.26,23.44,521091,0
+ALNY.US,D,20130225,000000,23.61,23.65,22.76,23.01,844341,0
+ALNY.US,D,20130226,000000,23.19,24.14,23.1,23.59,965652,0
+ALNY.US,D,20130227,000000,23.49,23.7,23.26,23.53,485878,0
+ALNY.US,D,20130228,000000,23.49,23.76,23.22,23.69,546220,0
+ALNY.US,D,20130301,000000,23.52,23.79,22.99,23.74,568310,0
+ALNY.US,D,20130304,000000,23.59,24.42,23.548,24.04,347182,0
+ALNY.US,D,20130305,000000,24.17,25.4,24.128,25.38,656924,0
+ALNY.US,D,20130306,000000,25.57,25.8,25.12,25.39,507904,0
+ALNY.US,D,20130307,000000,25.33,25.565,24.46,24.71,424087,0
+ALNY.US,D,20130308,000000,24.97,24.97,24.116,24.58,503011,0
+ALNY.US,D,20130311,000000,24.56,24.83,24.39,24.51,304072,0
+ALNY.US,D,20130312,000000,24.46,24.82,23.82,24.76,245885,0
+ALNY.US,D,20130313,000000,24.8,24.8,24.15,24.47,231600,0
+ALNY.US,D,20130314,000000,24.52,25.04,24.39,24.99,418548,0
+ALNY.US,D,20130315,000000,25.02,25.15,24.768,25,1225021,0
+ALNY.US,D,20130318,000000,24.59,24.99,23.98,24.71,248709,0
+ALNY.US,D,20130319,000000,24.75,24.94,23.75,23.97,496615,0
+ALNY.US,D,20130320,000000,24.13,24.71,23.912,24.26,247378,0
+ALNY.US,D,20130321,000000,24.05,24.2,23.37,23.7,453018,0
+ALNY.US,D,20130322,000000,23.74,23.86,23.46,23.83,237050,0
+ALNY.US,D,20130325,000000,23.88,23.88,23.27,23.57,285997,0
+ALNY.US,D,20130326,000000,23.66,23.84,23.13,23.4,311419,0
+ALNY.US,D,20130327,000000,23.21,23.82,23,23.78,357221,0
+ALNY.US,D,20130328,000000,23.82,24.56,23.602,24.37,366217,0
+ALNY.US,D,20130401,000000,24.38,24.42,23.25,23.53,278331,0
+ALNY.US,D,20130402,000000,23.55,23.88,23.34,23.44,226782,0
+ALNY.US,D,20130403,000000,23.45,23.45,22.13,22.66,409068,0
+ALNY.US,D,20130404,000000,22.97,23.1,22.401,22.92,293368,0
+ALNY.US,D,20130405,000000,22.39,23.03,22.29,22.97,232783,0
+ALNY.US,D,20130408,000000,22.98,23.205,22.57,23.19,200507,0
+ALNY.US,D,20130409,000000,23.33,23.33,22.68,22.74,241994,0
+ALNY.US,D,20130410,000000,22.61,23.36,22.52,23.15,370785,0
+ALNY.US,D,20130411,000000,23.16,23.38,23,23.15,416840,0
+ALNY.US,D,20130412,000000,23,23.27,22.853,22.95,228623,0
+ALNY.US,D,20130415,000000,22.83,22.83,21.85,21.88,466261,0
+ALNY.US,D,20130416,000000,22.15,22.5,21.84,22.49,227633,0
+ALNY.US,D,20130417,000000,22.27,22.629,21.97,22.34,226990,0
+ALNY.US,D,20130418,000000,22.36,22.61,21.6,21.89,331000,0
+ALNY.US,D,20130419,000000,21.97,23.52,21.97,23.41,517997,0
+ALNY.US,D,20130422,000000,23.48,23.82,23.28,23.67,489346,0
+ALNY.US,D,20130423,000000,23.85,24.149,23.75,24.01,375255,0
+ALNY.US,D,20130424,000000,23.93,24.05,23.22,23.55,331325,0
+ALNY.US,D,20130425,000000,23.75,24.44,23.7,24.05,320173,0
+ALNY.US,D,20130426,000000,23.99,24.13,23.39,24.04,226109,0
+ALNY.US,D,20130429,000000,23.88,24.15,23.62,23.72,159472,0
+ALNY.US,D,20130430,000000,23.73,24.01,23.42,23.95,360377,0
+ALNY.US,D,20130501,000000,23.84,23.86,22.54,22.82,613318,0
+ALNY.US,D,20130502,000000,23.02,24,23.02,23.43,470223,0
+ALNY.US,D,20130503,000000,23.56,24.02,23.51,23.59,401232,0
+ALNY.US,D,20130506,000000,23.64,23.87,23.26,23.7,640957,0
+ALNY.US,D,20130507,000000,24.31,25.88,24.25,24.42,964470,0
+ALNY.US,D,20130508,000000,24.4,24.74,24.12,24.58,684676,0
+ALNY.US,D,20130509,000000,24.56,25.18,24.56,24.76,362138,0
+ALNY.US,D,20130510,000000,24.88,25.665,24.745,25.61,398818,0
+ALNY.US,D,20130513,000000,25.6,28.33,25.57,27.57,933605,0
+ALNY.US,D,20130514,000000,27.75,28.68,27.39,27.99,672718,0
+ALNY.US,D,20130515,000000,27.8,28.45,27.8,28.17,419310,0
+ALNY.US,D,20130516,000000,28.12,28.17,27.07,27.21,413187,0
+ALNY.US,D,20130517,000000,27.24,27.89,27.04,27.44,520072,0
+ALNY.US,D,20130520,000000,27.24,27.75,27.24,27.56,259369,0
+ALNY.US,D,20130521,000000,27.56,28.23,27.38,28.03,211522,0
+ALNY.US,D,20130522,000000,28.16,29,27.49,27.84,456401,0
+ALNY.US,D,20130523,000000,27.46,28.116,26.57,28.06,191076,0
+ALNY.US,D,20130524,000000,28.84,29.07,28.47,28.98,384050,0
+ALNY.US,D,20130528,000000,29,30,28.82,29.82,617369,0
+ALNY.US,D,20130529,000000,29.76,29.99,29.07,29.82,324395,0
+ALNY.US,D,20130530,000000,29.91,30.44,29.77,30.14,419734,0
+ALNY.US,D,20130531,000000,29.82,30.98,29.81,30.63,617180,0
+ALNY.US,D,20130603,000000,30.63,30.732,29.576,30.25,854574,0
+ALNY.US,D,20130604,000000,30.38,30.76,29.84,30.02,381233,0
+ALNY.US,D,20130605,000000,29.89,30.18,29.53,29.71,323645,0
+ALNY.US,D,20130606,000000,29.7,30.09,29.3,30.09,407819,0
+ALNY.US,D,20130607,000000,30.39,31,30.33,30.92,361640,0
+ALNY.US,D,20130610,000000,31,31,30.38,30.75,400436,0
+ALNY.US,D,20130611,000000,30.62,31.79,30.57,30.59,760818,0
+ALNY.US,D,20130612,000000,30.97,31.01,30.01,30.11,296463,0
+ALNY.US,D,20130613,000000,30.01,30.38,29.49,30.36,219807,0
+ALNY.US,D,20130614,000000,30.47,31.1,30.1,30.11,377477,0
+ALNY.US,D,20130617,000000,30.41,30.41,29.62,29.69,375767,0
+ALNY.US,D,20130618,000000,29.73,30.191,29.59,29.99,242467,0
+ALNY.US,D,20130619,000000,29.9,30.84,29.7,30.25,663645,0
+ALNY.US,D,20130620,000000,29.85,30,28.05,28.4,664256,0
+ALNY.US,D,20130621,000000,28.48,29.19,27.98,29.01,961462,0
+ALNY.US,D,20130624,000000,28.57,29.67,28,29.4,497333,0
+ALNY.US,D,20130625,000000,29.7,29.7,28.75,29.4,604344,0
+ALNY.US,D,20130626,000000,29.69,30.4,29.51,30.24,573885,0
+ALNY.US,D,20130627,000000,30.58,30.9,30.18,30.84,231079,0
+ALNY.US,D,20130628,000000,30.81,31.16,30.65,31,553553,0
+ALNY.US,D,20130701,000000,32,33.05,31.75,32.99,1227625,0
+ALNY.US,D,20130702,000000,33,35.97,32.9,35.84,1039828,0
+ALNY.US,D,20130703,000000,35.57,36.7,35.28,36.66,326516,0
+ALNY.US,D,20130705,000000,36.83,37.93,36.53,37.82,458716,0
+ALNY.US,D,20130708,000000,38.09,39.42,36.77,37.38,865499,0
+ALNY.US,D,20130709,000000,37.42,37.898,36.602,37.18,499670,0
+ALNY.US,D,20130710,000000,37.28,37.709,36.81,37.6,296623,0
+ALNY.US,D,20130711,000000,42.73,44.65,41.84,43.525,2683064,0
+ALNY.US,D,20130712,000000,45.37,51,45.37,50.04,3233571,0
+ALNY.US,D,20130715,000000,49.12,50.56,47.53,50.37,1814246,0
+ALNY.US,D,20130716,000000,49.98,51,46.53,46.62,1240083,0
+ALNY.US,D,20130717,000000,46.6,47.48,45.45,46,746320,0
+ALNY.US,D,20130718,000000,46.12,46.276,42.73,42.87,1155763,0
+ALNY.US,D,20130719,000000,42.63,44.7,42.19,44.34,984135,0
+ALNY.US,D,20130722,000000,43.25,44.59,43.23,44.51,570828,0
+ALNY.US,D,20130723,000000,44.6,45.66,43.92,45.31,588691,0
+ALNY.US,D,20130724,000000,44.75,45.48,44.3,44.95,728328,0
+ALNY.US,D,20130725,000000,45.07,46,44.41,45,573201,0
+ALNY.US,D,20130726,000000,44.52,45.88,43.98,45.76,499633,0
+ALNY.US,D,20130729,000000,45.76,45.98,44.5,44.72,383635,0
+ALNY.US,D,20130730,000000,45.02,45.92,44.76,45.74,423869,0
+ALNY.US,D,20130731,000000,45.85,46.63,45.52,46.17,424050,0
+ALNY.US,D,20130801,000000,46.64,47.58,46.22,47.52,638935,0
+ALNY.US,D,20130802,000000,47.77,49.73,47.6,48.83,888219,0
+ALNY.US,D,20130805,000000,48.93,49.05,48.03,48.67,617355,0
+ALNY.US,D,20130806,000000,48.5,48.66,46.5,46.84,636137,0
+ALNY.US,D,20130807,000000,46.8,47.463,45.8,46.52,617971,0
+ALNY.US,D,20130808,000000,47.68,48.21,47.02,47.36,890411,0
+ALNY.US,D,20130809,000000,48.26,50,47.5,48.22,634899,0
+ALNY.US,D,20130812,000000,47.96,48.86,47.029,48.61,510317,0
+ALNY.US,D,20130813,000000,48.71,49.12,47.99,48.56,458216,0
+ALNY.US,D,20130814,000000,47.95,49.89,47.95,48.76,524598,0
+ALNY.US,D,20130815,000000,47.96,48.72,47.96,48.43,524589,0
+ALNY.US,D,20130816,000000,48.16,49.149,47.59,48.26,249727,0
+ALNY.US,D,20130819,000000,48.16,48.28,46.72,48.03,547922,0
+ALNY.US,D,20130820,000000,48.27,49.56,47.57,49.26,286711,0
+ALNY.US,D,20130821,000000,49.22,50.77,48.55,50.07,410659,0
+ALNY.US,D,20130822,000000,50.09,51.84,49.75,51.6,298007,0
+ALNY.US,D,20130823,000000,51.72,51.98,51.02,51.93,301371,0
+ALNY.US,D,20130826,000000,52,55.32,51.71,54.62,526483,0
+ALNY.US,D,20130827,000000,54.08,54.97,50.92,51.24,761572,0
+ALNY.US,D,20130828,000000,51.07,51.5,49.42,51,703046,0
+ALNY.US,D,20130829,000000,51,53.64,50.8,52.31,330594,0
+ALNY.US,D,20130830,000000,52.25,52.82,51.25,51.8,342047,0
+ALNY.US,D,20130903,000000,52.74,52.83,51.7,52.42,292705,0
+ALNY.US,D,20130904,000000,52.31,54.92,52.31,54.61,615857,0
+ALNY.US,D,20130905,000000,54.53,56.44,54.15,55.05,494934,0
+ALNY.US,D,20130906,000000,55.53,56.3,53.27,55.9,387837,0
+ALNY.US,D,20130909,000000,56,57.55,55.01,57.5,376214,0
+ALNY.US,D,20130910,000000,58,58.34,56.9,57.2,475562,0
+ALNY.US,D,20130911,000000,56.77,57.33,54.86,55.96,544544,0
+ALNY.US,D,20130912,000000,56.16,57.88,55.24,55.52,567735,0
+ALNY.US,D,20130913,000000,55.82,56.07,54.39,55.13,601785,0
+ALNY.US,D,20130916,000000,55.89,56.1,54.042,54.51,362688,0
+ALNY.US,D,20130917,000000,54.35,55.24,53.73,54.5,315383,0
+ALNY.US,D,20130918,000000,54.35,56.17,54.17,55.7,472039,0
+ALNY.US,D,20130919,000000,55.94,57.98,55.87,57.61,492786,0
+ALNY.US,D,20130920,000000,57.74,58.55,56.63,57.22,1386033,0
+ALNY.US,D,20130923,000000,57.28,63.84,56.72,63.05,1497866,0
+ALNY.US,D,20130924,000000,64.01,64.9,62.05,63.6,885000,0
+ALNY.US,D,20130925,000000,63.83,64.42,62.83,62.91,597178,0
+ALNY.US,D,20130926,000000,62.68,64.05,62.66,63.78,476800,0
+ALNY.US,D,20130927,000000,63.08,65.83,62.35,64.07,565029,0
+ALNY.US,D,20130930,000000,63.29,65.08,62.88,64.01,566200,0
+ALNY.US,D,20131001,000000,64.03,65.85,64.01,65.8,557500,0
+ALNY.US,D,20131002,000000,64.66,66.17,64.55,66.14,1251700,0
+ALNY.US,D,20131003,000000,66.15,66.15,63.66,64.45,820300,0
+ALNY.US,D,20131004,000000,64.29,65.4,64.1,64.63,474000,0
+ALNY.US,D,20131007,000000,63.97,64.33,60.86,61.03,901800,0
+ALNY.US,D,20131008,000000,60.91,61.38,56.72,57,1330800,0
+ALNY.US,D,20131009,000000,57.09,57.15,52.57,53.35,2049670,0
+ALNY.US,D,20131010,000000,54.56,59.48,54.14,59,1038975,0
+ALNY.US,D,20131011,000000,59.02,59.83,56.41,59.2,891980,0
+ALNY.US,D,20131014,000000,58.1,59.71,57.51,59.43,846401,0
+ALNY.US,D,20131015,000000,59.14,59.94,58.69,59.26,681700,0
+ALNY.US,D,20131016,000000,59.9,62.25,59.3,62.07,1018200,0
+ALNY.US,D,20131017,000000,61.81,62.1,59.7,60.24,1372700,0
+ALNY.US,D,20131018,000000,61.01,61.3,58.31,59.75,1020900,0
+ALNY.US,D,20131021,000000,58,59.77,58,59.31,816700,0
+ALNY.US,D,20131022,000000,59.7,61.09,57.73,59.48,960800,0
+ALNY.US,D,20131023,000000,58.96,59.93,58.58,59.77,864503,0
+ALNY.US,D,20131024,000000,60.07,61.68,59.69,60.73,595100,0
+ALNY.US,D,20131025,000000,61.02,61.5,60.06,60.74,457197,0
+ALNY.US,D,20131028,000000,60.97,61.23,58.56,59.7,605400,0
+ALNY.US,D,20131029,000000,59.81,61.53,59.15,61.49,425000,0
+ALNY.US,D,20131030,000000,61.69,62.15,57.86,58.57,634600,0
+ALNY.US,D,20131031,000000,58.46,59.18,55.831,57.61,840360,0
+ALNY.US,D,20131101,000000,57.51,57.89,55.66,57.06,932000,0
+ALNY.US,D,20131104,000000,57.44,58.48,56,56.13,537370,0
+ALNY.US,D,20131105,000000,55.44,58.12,54.58,57.32,715200,0
+ALNY.US,D,20131106,000000,57.96,58.16,54.23,54.97,1264700,0
+ALNY.US,D,20131107,000000,54.93,54.99,49.02,50.92,2272400,0
+ALNY.US,D,20131108,000000,50.99,54.12,50.99,52.98,670900,0
+ALNY.US,D,20131111,000000,54.09,55.01,52.68,54.98,752632,0
+ALNY.US,D,20131112,000000,55.05,55.25,53.84,54.19,867600,0
+ALNY.US,D,20131113,000000,53.59,53.77,52.98,53.17,583200,0
+ALNY.US,D,20131114,000000,52.92,52.97,48.16,50.79,1227200,0
+ALNY.US,D,20131115,000000,51.08,54.07,50.75,53.95,858500,0
+ALNY.US,D,20131118,000000,54.21,54.44,52.15,53.05,1063400,0
+ALNY.US,D,20131119,000000,53.14,53.83,52.27,53.31,533236,0
+ALNY.US,D,20131120,000000,53.46,54.49,52.48,53.56,397900,0
+ALNY.US,D,20131121,000000,53.88,56.37,53.6,56.28,421800,0
+ALNY.US,D,20131122,000000,56.85,58.64,56.79,58.33,600100,0
+ALNY.US,D,20131125,000000,58.5,61.62,58.19,59.97,963600,0
+ALNY.US,D,20131126,000000,60,62.23,59.84,61.02,695900,0
+ALNY.US,D,20131127,000000,61.31,61.72,60.09,61.46,386000,0
+ALNY.US,D,20131129,000000,61.99,61.99,60.86,61.2,203502,0
+ALNY.US,D,20131202,000000,61.25,62.51,60.86,61.93,420200,0
+ALNY.US,D,20131203,000000,61.87,62.35,59.88,61.1,467547,0
+ALNY.US,D,20131204,000000,60.56,62,60.5,61.66,543100,0
+ALNY.US,D,20131205,000000,61.95,63.8,61.43,62.98,790500,0
+ALNY.US,D,20131206,000000,63.86,63.88,61.82,62.98,595300,0
+ALNY.US,D,20131209,000000,63.25,63.88,60.32,61.26,477231,0
+ALNY.US,D,20131210,000000,60.64,61.19,58.39,60.03,669000,0
+ALNY.US,D,20131211,000000,59.99,60,56.65,57.13,841800,0
+ALNY.US,D,20131212,000000,57.46,60.6,57.46,59.79,609029,0
+ALNY.US,D,20131213,000000,60.2,60.59,58.79,59.42,518103,0
+ALNY.US,D,20131216,000000,59.69,61.38,59.46,60.92,401211,0
+ALNY.US,D,20131217,000000,60.85,62,59.88,61.06,645200,0
+ALNY.US,D,20131218,000000,61.05,63.55,60.59,63,594600,0
+ALNY.US,D,20131219,000000,62.75,63.87,61.59,62,535100,0
+ALNY.US,D,20131220,000000,62.39,67.45,62.39,66.44,1190300,0
+ALNY.US,D,20131223,000000,67.15,67.97,64.75,65.73,673400,0
+ALNY.US,D,20131224,000000,65.73,66.45,64.93,66.2,159732,0
+ALNY.US,D,20131226,000000,66.52,67.87,65.96,66.91,365179,0
+ALNY.US,D,20131227,000000,67.13,67.45,64.69,65.16,232700,0
+ALNY.US,D,20131230,000000,64.98,65.15,63.88,64.51,434100,0
+ALNY.US,D,20131231,000000,64.34,65.25,63.53,64.3,460600,0
+ALNY.US,D,20140102,000000,64.25,64.25,62.51,63.86,265187,0
+ALNY.US,D,20140103,000000,64.1,64.489,62.44,63.14,340279,0
+ALNY.US,D,20140106,000000,63.16,63.57,60.61,61.07,419600,0
+ALNY.US,D,20140107,000000,61.48,62.55,60.24,62.31,417500,0
+ALNY.US,D,20140108,000000,62.08,63.81,61.3,63.68,261800,0
+ALNY.US,D,20140109,000000,64.26,65.95,63.91,64.83,314600,0
+ALNY.US,D,20140110,000000,64.8,66.34,63,66.21,343850,0
+ALNY.US,D,20140113,000000,85.36,112.57,84.76,93.28,5345100,0
+ALNY.US,D,20140114,000000,91.8,93.5,85,89.76,1437600,0
+ALNY.US,D,20140115,000000,88.89,88.89,82.91,84.61,867700,0
+ALNY.US,D,20140116,000000,84.42,88.41,83.01,88.23,560434,0
+ALNY.US,D,20140117,000000,88,91.82,87.18,87.36,457900,0
+ALNY.US,D,20140121,000000,90.24,90.97,87.02,90.93,602900,0
+ALNY.US,D,20140122,000000,90.87,93,89.14,92.13,679800,0
+ALNY.US,D,20140123,000000,91.43,92.17,89.14,89.49,539800,0
+ALNY.US,D,20140124,000000,88.53,88.94,83.4,83.6,829100,0
+ALNY.US,D,20140127,000000,83.46,84,78.5,81.05,871900,0
+ALNY.US,D,20140128,000000,81,85.79,81,84.53,754500,0
+ALNY.US,D,20140129,000000,83.19,85.44,81.8,83.37,413900,0
+ALNY.US,D,20140130,000000,84.56,86.73,84.14,85.9,405100,0
+ALNY.US,D,20140131,000000,84.01,86.86,82.22,83.66,461600,0
+ALNY.US,D,20140203,000000,83.67,85.44,76.77,78.68,614622,0
+ALNY.US,D,20140204,000000,79.37,80.83,77.45,77.82,537823,0
+ALNY.US,D,20140205,000000,77.01,79.1,73.01,75.34,740229,0
+ALNY.US,D,20140206,000000,75.73,77.06,74.53,75.72,502317,0
+ALNY.US,D,20140207,000000,75,79.83,74.95,79.02,681775,0
+ALNY.US,D,20140210,000000,80,80.96,77.8,80.71,520603,0
+ALNY.US,D,20140211,000000,80.96,82.48,78.44,79.92,490355,0
+ALNY.US,D,20140212,000000,79.13,81,79.05,80.44,469967,0
+ALNY.US,D,20140213,000000,79.08,81.81,79.08,81.56,383563,0
+ALNY.US,D,20140214,000000,81.46,83.63,75.825,78.72,767503,0
+ALNY.US,D,20140218,000000,79.15,81.84,79.15,81.23,602919,0
+ALNY.US,D,20140219,000000,81.02,81.65,78.06,79.14,606250,0
+ALNY.US,D,20140220,000000,79.2,85.54,78.97,84.7,988072,0
+ALNY.US,D,20140221,000000,85,90.7,84.72,90.64,1155892,0
+ALNY.US,D,20140224,000000,90.99,92.45,86.63,87.68,840123,0
+ALNY.US,D,20140225,000000,86.66,88.54,85.31,86.13,542949,0
+ALNY.US,D,20140226,000000,85.83,86.905,84.78,85.79,599068,0
+ALNY.US,D,20140227,000000,85.72,88.56,84.894,87.03,744115,0
+ALNY.US,D,20140228,000000,86.94,87.63,78.5,81.24,966438,0
+ALNY.US,D,20140303,000000,80.11,81.7,78.571,79.9,442520,0
+ALNY.US,D,20140304,000000,80.72,83.69,80.5,81.31,764987,0
+ALNY.US,D,20140305,000000,81.36,81.6,79.67,80.2,483489,0
+ALNY.US,D,20140306,000000,79.87,80.94,75.01,75.2,803384,0
+ALNY.US,D,20140307,000000,76.17,77,70.76,73.12,1184350,0
+ALNY.US,D,20140310,000000,72.58,73.1,70.25,72.79,634170,0
+ALNY.US,D,20140311,000000,73,75.3,71.99,72.55,740897,0
+ALNY.US,D,20140312,000000,72.1,75.68,71.83,74.14,550603,0
+ALNY.US,D,20140313,000000,74.23,75.19,70.24,71.98,601808,0
+ALNY.US,D,20140314,000000,71.44,72.67,70.25,71.19,283320,0
+ALNY.US,D,20140317,000000,72.82,74.74,71.645,72.75,572729,0
+ALNY.US,D,20140318,000000,73.07,75.22,72.01,74.77,685908,0
+ALNY.US,D,20140319,000000,75.01,75.01,72.18,74.04,382477,0
+ALNY.US,D,20140320,000000,73.57,73.93,71.36,73.28,408132,0
+ALNY.US,D,20140321,000000,73.25,73.44,68.02,69.99,1749721,0
+ALNY.US,D,20140324,000000,70.24,70.838,62.001,66.09,1142689,0
+ALNY.US,D,20140325,000000,66.51,69.26,65.04,66.88,759987,0
+ALNY.US,D,20140326,000000,68.16,68.62,63.76,63.97,718000,0
+ALNY.US,D,20140327,000000,63.83,65.48,61.11,65.13,852550,0
+ALNY.US,D,20140328,000000,65.49,66.45,60.28,61.74,1562746,0
+ALNY.US,D,20140331,000000,61.75,67.86,61.75,67.14,1162577,0
+ALNY.US,D,20140401,000000,67.44,68.96,65.56,67.43,719699,0
+ALNY.US,D,20140402,000000,67.94,68.3,64.09,65.62,628437,0
+ALNY.US,D,20140403,000000,65.84,66.19,60.75,61.7,954917,0
+ALNY.US,D,20140404,000000,63.31,64.38,59,60.23,1317816,0
+ALNY.US,D,20140407,000000,60.07,63.3,58.26,62.55,834632,0
+ALNY.US,D,20140408,000000,62.97,65.13,61.32,62.47,874261,0
+ALNY.US,D,20140409,000000,62.775,66.5,62.775,65.9,995184,0
+ALNY.US,D,20140410,000000,64.37,65.54,56.8,57.92,1118717,0
+ALNY.US,D,20140411,000000,57.02,60.07,54.92,55.07,1506107,0
+ALNY.US,D,20140414,000000,55.67,57.56,52.02,53.54,1246061,0
+ALNY.US,D,20140415,000000,53.7,55.38,49.93,53.22,1118267,0
+ALNY.US,D,20140416,000000,54,55.66,53.1,54.61,823830,0
+ALNY.US,D,20140417,000000,54.11,55.585,52.42,53.86,722622,0
+ALNY.US,D,20140421,000000,54,55.82,53.29,55.73,377787,0
+ALNY.US,D,20140422,000000,55.65,59.105,55.5,58.34,900515,0
+ALNY.US,D,20140423,000000,57.91,58.02,54.02,54.32,1057930,0
+ALNY.US,D,20140424,000000,54.88,55,50.02,52.78,1000123,0
+ALNY.US,D,20140425,000000,52.31,52.98,49.25,49.34,849026,0
+ALNY.US,D,20140428,000000,49.63,51.74,47.03,48.87,1116599,0
+ALNY.US,D,20140429,000000,48.89,51.62,48.36,50.95,813170,0
+ALNY.US,D,20140430,000000,50.38,51.22,48.76,49.53,802169,0
+ALNY.US,D,20140501,000000,49.5,54.48,48.74,54.43,1220650,0
+ALNY.US,D,20140502,000000,54.32,55.59,53.57,54.21,1383339,0
+ALNY.US,D,20140505,000000,53.37,54.79,52.34,54.34,567814,0
+ALNY.US,D,20140506,000000,54.11,54.23,51.69,52.27,1067007,0
+ALNY.US,D,20140507,000000,51.66,52.2,49.53,51.61,940209,0
+ALNY.US,D,20140508,000000,51.09,52.98,50.02,50.26,799263,0
+ALNY.US,D,20140509,000000,47.68,54.57,47.42,54.33,833277,0
+ALNY.US,D,20140512,000000,57.3,57.74,54.46,57.51,1323785,0
+ALNY.US,D,20140513,000000,57.48,59.66,56.71,57.92,1764662,0
+ALNY.US,D,20140514,000000,57.5,58.716,56.02,56.7,782588,0
+ALNY.US,D,20140515,000000,56.23,57.18,55.5,56.94,1068512,0
+ALNY.US,D,20140516,000000,57.04,57.55,55.76,57.3,1329485,0
+ALNY.US,D,20140519,000000,56.85,58.49,56.43,58.26,861427,0
+ALNY.US,D,20140520,000000,58.01,58.37,54.2,54.79,1124178,0
+ALNY.US,D,20140521,000000,54.94,56.69,52.4,53.17,1067247,0
+ALNY.US,D,20140522,000000,53.07,56.99,53.03,55.54,718397,0
+ALNY.US,D,20140523,000000,55.77,59.04,55,58.75,1011350,0
+ALNY.US,D,20140527,000000,59.11,63.67,58.4,63.28,1267948,0
+ALNY.US,D,20140528,000000,63.76,65.31,61.12,61.96,766873,0
+ALNY.US,D,20140529,000000,62.63,63.81,60.85,61.39,695950,0
+ALNY.US,D,20140530,000000,61.4,61.89,58.63,59.29,735307,0
+ALNY.US,D,20140602,000000,59.54,60.45,56.62,57.95,598619,0
+ALNY.US,D,20140603,000000,57.4,58.67,54.48,56.46,796157,0
+ALNY.US,D,20140604,000000,56,57.07,55.22,56.37,543988,0
+ALNY.US,D,20140605,000000,56.66,60.68,56.27,59.25,1016369,0
+ALNY.US,D,20140606,000000,59.83,61.38,58.64,61.34,652313,0
+ALNY.US,D,20140609,000000,61.26,66.855,61.26,65.96,1182268,0
+ALNY.US,D,20140610,000000,65.53,67.07,64.16,66.15,652900,0
+ALNY.US,D,20140611,000000,65.1,69.54,65.1,67.71,867768,0
+ALNY.US,D,20140612,000000,68.42,68.8,66.56,67.74,617416,0
+ALNY.US,D,20140613,000000,67.82,68.4,66.08,67.73,461891,0
+ALNY.US,D,20140616,000000,68.59,71.4,67.99,69.33,690194,0
+ALNY.US,D,20140617,000000,68.41,70.47,68.41,69.8,584619,0
+ALNY.US,D,20140618,000000,69.83,71.315,68.84,70.76,532686,0
+ALNY.US,D,20140619,000000,71.27,71.34,69.16,70.2,415554,0
+ALNY.US,D,20140620,000000,70.8,70.89,68.66,70.01,1515420,0
+ALNY.US,D,20140623,000000,70.82,70.82,66.78,67.03,723474,0
+ALNY.US,D,20140624,000000,66.74,69.09,66.01,66.27,567161,0
+ALNY.US,D,20140625,000000,65.65,67.07,65.08,66.68,599305,0
+ALNY.US,D,20140626,000000,67.02,67.49,64.085,64.19,825106,0
+ALNY.US,D,20140627,000000,64,64,60.74,62.23,7463091,0
+ALNY.US,D,20140630,000000,62.66,65.68,62.6,63.17,774132,0
+ALNY.US,D,20140701,000000,63.18,67.08,63.18,66.83,715982,0
+ALNY.US,D,20140702,000000,66.65,66.98,64.69,64.92,533200,0
+ALNY.US,D,20140703,000000,65.18,66.202,64.088,65.725,190781,0
+ALNY.US,D,20140707,000000,64.94,65.44,61.31,61.47,618204,0
+ALNY.US,D,20140708,000000,60.97,61.36,57.06,57.17,1049063,0
+ALNY.US,D,20140709,000000,57.31,58.83,56.342,58.53,588767,0
+ALNY.US,D,20140710,000000,55.91,58.68,55.75,57.85,428232,0
+ALNY.US,D,20140711,000000,57.65,58.2,57.05,57.36,286989,0
+ALNY.US,D,20140714,000000,57.76,58.01,56.25,56.42,416263,0
+ALNY.US,D,20140715,000000,56.04,56.96,53.26,53.26,695273,0
+ALNY.US,D,20140716,000000,53.56,54.22,52.76,53.77,613644,0
+ALNY.US,D,20140717,000000,53.07,53.7,51.93,52.02,901852,0
+ALNY.US,D,20140718,000000,52.35,54.54,52,53.82,493493,0
+ALNY.US,D,20140721,000000,53.5,54.41,52.28,54.11,436623,0
+ALNY.US,D,20140722,000000,54.72,56.11,54.16,55.26,456377,0
+ALNY.US,D,20140723,000000,55.83,57.14,55.01,55.86,359153,0
+ALNY.US,D,20140724,000000,55.92,56.929,54.78,55.76,399755,0
+ALNY.US,D,20140725,000000,55.25,55.68,53.98,54.83,274598,0
+ALNY.US,D,20140728,000000,54.9,55.48,53.3,53.31,472517,0
+ALNY.US,D,20140729,000000,53.82,55.59,53.04,55.33,538758,0
+ALNY.US,D,20140730,000000,56.07,57.12,54.82,55.54,391697,0
+ALNY.US,D,20140731,000000,54.77,55.23,52.43,54.117,779745,0
+ALNY.US,D,20140801,000000,54.16,55.13,52.35,53.71,680149,0
+ALNY.US,D,20140804,000000,53.95,56.04,53.29,55.95,474318,0
+ALNY.US,D,20140805,000000,55.22,57.81,54.51,56.28,399284,0
+ALNY.US,D,20140806,000000,55.56,57.587,54.11,57.28,325788,0
+ALNY.US,D,20140807,000000,57.73,58.24,55.66,56.11,521285,0
+ALNY.US,D,20140808,000000,54.45,58.24,53.54,58.15,617302,0
+ALNY.US,D,20140811,000000,58.52,61.47,57.26,61.3,856396,0
+ALNY.US,D,20140812,000000,61.4,62.31,60.4,61.41,749054,0
+ALNY.US,D,20140813,000000,62.09,65.88,61.64,65.34,845048,0
+ALNY.US,D,20140814,000000,65.63,66.98,65.33,66.97,563342,0
+ALNY.US,D,20140815,000000,67.54,67.94,65.79,67.26,564097,0
+ALNY.US,D,20140818,000000,68.98,69.8,65.9,67.22,608243,0
+ALNY.US,D,20140819,000000,67.68,68.5,66.46,68.05,392567,0
+ALNY.US,D,20140820,000000,68,68.5,66.68,67.33,487580,0
+ALNY.US,D,20140821,000000,67.44,67.77,64.61,65.36,653746,0
+ALNY.US,D,20140822,000000,65.15,65.66,63.816,65.35,395073,0
+ALNY.US,D,20140825,000000,66.06,68.098,66.06,67.65,455586,0
+ALNY.US,D,20140826,000000,68.34,69.88,68.08,69.52,378292,0
+ALNY.US,D,20140827,000000,69.52,69.92,67.82,68.06,460283,0
+ALNY.US,D,20140828,000000,67.69,69.303,67.01,68.46,535954,0
+ALNY.US,D,20140829,000000,68.68,70.08,67.686,69.67,368304,0
+ALNY.US,D,20140902,000000,69.77,69.77,67.58,68.47,417621,0
+ALNY.US,D,20140903,000000,68.89,69.6,67,67.43,329263,0
+ALNY.US,D,20140904,000000,67.73,68.82,65.56,65.97,350567,0
+ALNY.US,D,20140905,000000,65.93,66.38,63.475,65.33,602567,0
+ALNY.US,D,20140908,000000,65.44,67.86,65.432,67.79,402142,0
+ALNY.US,D,20140909,000000,67.75,67.92,65.58,65.85,546615,0
+ALNY.US,D,20140910,000000,66.09,70.68,65.785,69.5,787857,0
+ALNY.US,D,20140911,000000,69.07,70.52,68.43,70.37,489311,0
+ALNY.US,D,20140912,000000,70.3,74.62,70,72.55,902590,0
+ALNY.US,D,20140915,000000,72.86,73.02,70,71.95,856469,0
+ALNY.US,D,20140916,000000,71.8,73.65,70.55,73.46,717798,0
+ALNY.US,D,20140917,000000,74.53,78.25,74.04,77.69,964637,0
+ALNY.US,D,20140918,000000,79.22,79.745,77.59,78.18,918805,0
+ALNY.US,D,20140919,000000,78.78,78.87,75.91,77.77,949783,0
+ALNY.US,D,20140922,000000,77.89,78.41,76.49,77.4,695368,0
+ALNY.US,D,20140923,000000,76.52,78.38,76.4,76.91,537631,0
+ALNY.US,D,20140924,000000,77.56,79.88,76.97,79.02,539768,0
+ALNY.US,D,20140925,000000,78.88,79.68,75.48,77.5,599967,0
+ALNY.US,D,20140926,000000,78,79.005,75.61,78.8,573044,0
+ALNY.US,D,20140929,000000,77.64,79.7,76.9,78.6,549674,0
+ALNY.US,D,20140930,000000,78.2,79.76,77.13,78.1,666153,0
+ALNY.US,D,20141001,000000,78.43,78.86,74.74,77.02,892436,0
+ALNY.US,D,20141002,000000,77.13,78.24,73.93,76.08,852789,0
+ALNY.US,D,20141003,000000,77.56,78.48,75.91,78.24,709230,0
+ALNY.US,D,20141006,000000,78.36,80.74,78.24,80.5,963760,0
+ALNY.US,D,20141007,000000,79.72,79.72,77.25,78.87,1026336,0
+ALNY.US,D,20141008,000000,78.13,79.65,75.77,79.58,808354,0
+ALNY.US,D,20141009,000000,80.26,80.49,75.08,76.58,561685,0
+ALNY.US,D,20141010,000000,75.72,77.44,72.8,72.85,687260,0
+ALNY.US,D,20141013,000000,81.51,89.24,80.41,86.68,3665246,0
+ALNY.US,D,20141014,000000,86.21,89.54,82.58,82.95,1330488,0
+ALNY.US,D,20141015,000000,82,85.96,80.25,84.39,1452950,0
+ALNY.US,D,20141016,000000,85.15,86.98,81.77,84.94,871958,0
+ALNY.US,D,20141017,000000,85.5,88,84.6,86.18,1458014,0
+ALNY.US,D,20141020,000000,86.19,88.39,86.19,87.99,620189,0
+ALNY.US,D,20141021,000000,88.88,89.9,87.67,88.92,522079,0
+ALNY.US,D,20141022,000000,89,90.63,87.05,88.76,555501,0
+ALNY.US,D,20141023,000000,89.72,92.29,88.62,91.81,623760,0
+ALNY.US,D,20141024,000000,90.9,94.99,90.9,93.84,739201,0
+ALNY.US,D,20141027,000000,93.49,94.36,91.28,92.91,659451,0
+ALNY.US,D,20141028,000000,93.5,97.37,93.24,94.25,855794,0
+ALNY.US,D,20141029,000000,93.61,94.14,91.1,91.53,759131,0
+ALNY.US,D,20141030,000000,90.96,94.92,90.43,94.72,466563,0
+ALNY.US,D,20141031,000000,95.8,99.24,91.76,92.74,913687,0
+ALNY.US,D,20141103,000000,92,94,91.51,92.56,559902,0
+ALNY.US,D,20141104,000000,91.68,93.13,89.09,89.99,800748,0
+ALNY.US,D,20141105,000000,89.99,91,87.88,88.01,539079,0
+ALNY.US,D,20141106,000000,89.03,93.74,86.75,92.91,933724,0
+ALNY.US,D,20141107,000000,92.36,97.19,91.6,95.84,847214,0
+ALNY.US,D,20141110,000000,96.27,99.87,95.84,99.18,714966,0
+ALNY.US,D,20141111,000000,99.72,100.92,97.55,98.47,465874,0
+ALNY.US,D,20141112,000000,97.82,100.59,97.01,99.85,386400,0
+ALNY.US,D,20141113,000000,100.38,102.76,99.12,99.33,530036,0
+ALNY.US,D,20141114,000000,99.54,100,89.88,90.12,909290,0
+ALNY.US,D,20141117,000000,89.98,93.99,88.49,88.98,670312,0
+ALNY.US,D,20141118,000000,90.5,92.86,89.42,89.95,647719,0
+ALNY.US,D,20141119,000000,89.45,92.07,88,89.57,545939,0
+ALNY.US,D,20141120,000000,88.78,90.39,87.88,89.74,359480,0
+ALNY.US,D,20141121,000000,91.31,93,90.06,91.72,434542,0
+ALNY.US,D,20141124,000000,92.99,97,92.17,96.18,950123,0
+ALNY.US,D,20141125,000000,96.18,97.85,94.55,97.21,510586,0
+ALNY.US,D,20141126,000000,97.55,100.81,97.256,100.73,335072,0
+ALNY.US,D,20141128,000000,101.15,103.36,100.25,100.55,211430,0
+ALNY.US,D,20141201,000000,100.74,101.56,97.62,100.69,479248,0
+ALNY.US,D,20141202,000000,100.91,104,99.75,101.57,490270,0
+ALNY.US,D,20141203,000000,101.6,101.78,98.35,99.92,480753,0
+ALNY.US,D,20141204,000000,100.05,102.26,99.23,100.07,425418,0
+ALNY.US,D,20141205,000000,99.7,101.23,98.81,99.24,494505,0
+ALNY.US,D,20141208,000000,101.25,111.49,101.25,106.42,918403,0
+ALNY.US,D,20141209,000000,102.52,108,102.01,106.59,750555,0
+ALNY.US,D,20141210,000000,105.42,106.79,100.47,100.74,427583,0
+ALNY.US,D,20141211,000000,102.03,107.95,100,100.22,513488,0
+ALNY.US,D,20141212,000000,99.29,103.07,98.38,100.45,477410,0
+ALNY.US,D,20141215,000000,101.98,104.27,93.62,93.95,838112,0
+ALNY.US,D,20141216,000000,91.66,95.06,90.65,92.08,741182,0
+ALNY.US,D,20141217,000000,92.5,96.54,91.122,96.45,573234,0
+ALNY.US,D,20141218,000000,98.26,99.52,96.83,99.41,520524,0
+ALNY.US,D,20141219,000000,98.54,101.97,97.77,100.73,1408360,0
+ALNY.US,D,20141222,000000,98.8,104.05,98.49,102.48,535071,0
+ALNY.US,D,20141223,000000,101.92,102.63,90.3,92.55,963836,0
+ALNY.US,D,20141224,000000,93.88,95.73,93.315,93.52,162297,0
+ALNY.US,D,20141226,000000,93.63,98.88,93.63,97.92,243025,0
+ALNY.US,D,20141229,000000,97.99,99.19,95.5,97.11,254077,0
+ALNY.US,D,20141230,000000,96.99,98.919,95,97,279188,0
+ALNY.US,D,20141231,000000,96.71,99.33,96.4,97,349226,0
+ALNY.US,D,20150102,000000,96.88,99.91,96.31,97.77,380975,0
+ALNY.US,D,20150105,000000,96.44,96.5,93.81,95.38,615685,0
+ALNY.US,D,20150106,000000,95.77,97.82,92.4,94.02,922843,0
+ALNY.US,D,20150107,000000,94.85,95.82,93.88,94.86,601387,0
+ALNY.US,D,20150108,000000,97.35,102,94.59,101.7,800833,0
+ALNY.US,D,20150109,000000,102.14,102.62,98,101.3,625596,0
+ALNY.US,D,20150112,000000,103.22,106.83,102.58,103.78,773744,0
+ALNY.US,D,20150113,000000,105.57,108.86,104.35,104.97,689823,0
+ALNY.US,D,20150114,000000,101.41,105.42,101.3,103.55,421294,0
+ALNY.US,D,20150115,000000,103.78,103.9,98.225,98.64,496094,0
+ALNY.US,D,20150116,000000,98.14,101.03,97.19,100.77,512705,0
+ALNY.US,D,20150120,000000,100.49,102,95.89,96.24,914080,0
+ALNY.US,D,20150121,000000,92.5,92.87,86.58,87.36,5565878,0
+ALNY.US,D,20150122,000000,88.95,93.56,85.03,93.17,3192258,0
+ALNY.US,D,20150123,000000,92.56,94.99,91.27,93.36,799864,0
+ALNY.US,D,20150126,000000,93.41,96.2,93.41,95.205,861859,0
+ALNY.US,D,20150127,000000,94.25,96.34,94.25,95.5,676086,0
+ALNY.US,D,20150128,000000,96.005,96.74,90.45,90.88,1005488,0
+ALNY.US,D,20150129,000000,92.57,93.51,90,93.43,1008796,0
+ALNY.US,D,20150130,000000,92.99,95.36,91.56,93.83,1026073,0
+ALNY.US,D,20150202,000000,94.75,94.78,90.4,92.26,631680,0
+ALNY.US,D,20150203,000000,93.18,93.23,86.18,88.85,919549,0
+ALNY.US,D,20150204,000000,88.4,88.74,82.06,85.57,775743,0
+ALNY.US,D,20150205,000000,86.16,91.579,85.61,91.15,607320,0
+ALNY.US,D,20150206,000000,89.86,92.39,88.051,89.1,455849,0
+ALNY.US,D,20150209,000000,89.11,90.9,87.26,87.8,276368,0
+ALNY.US,D,20150210,000000,89.01,93.56,88.66,93.01,706341,0
+ALNY.US,D,20150211,000000,92.85,94.92,91.61,93.41,617693,0
+ALNY.US,D,20150212,000000,94.95,94.95,91.02,93.87,598110,0
+ALNY.US,D,20150213,000000,96,96.15,93,95.54,495618,0
+ALNY.US,D,20150217,000000,93.81,97.78,93.81,96.68,492308,0
+ALNY.US,D,20150218,000000,96.85,97.34,93.75,97.21,519311,0
+ALNY.US,D,20150219,000000,96.81,99.18,96.2,98.94,461045,0
+ALNY.US,D,20150220,000000,98.67,102.66,98.05,102.39,499626,0
+ALNY.US,D,20150223,000000,102.76,105.35,100,104.1,753039,0
+ALNY.US,D,20150224,000000,104.14,105.78,102.93,105.23,600976,0
+ALNY.US,D,20150225,000000,104.89,107.8,104.14,106.66,701236,0
+ALNY.US,D,20150226,000000,106.36,106.9,102.38,104.39,402986,0
+ALNY.US,D,20150227,000000,104.8,105.48,100.03,101.53,574929,0
+ALNY.US,D,20150302,000000,102.51,105.7,101.79,105.4,442800,0
+ALNY.US,D,20150303,000000,106,107.23,102.9,106.91,437500,0
+ALNY.US,D,20150304,000000,106.13,109.32,104.51,107.23,632000,0
+ALNY.US,D,20150305,000000,108.46,115.43,107.3,111.56,927300,0
+ALNY.US,D,20150306,000000,112.42,113.03,107.05,107.67,448200,0
+ALNY.US,D,20150309,000000,108.49,108.49,103.58,106.95,581800,0
+ALNY.US,D,20150310,000000,106.03,112.19,104.53,109.75,626200,0
+ALNY.US,D,20150311,000000,110.48,114.54,108.71,113.6,641500,0
+ALNY.US,D,20150312,000000,114.17,114.39,111.12,113.9,519200,0
+ALNY.US,D,20150313,000000,114.08,114.8,111.71,113.57,347800,0
+ALNY.US,D,20150316,000000,113.89,117,112.41,115.94,483700,0
+ALNY.US,D,20150317,000000,116.82,120,114.71,116.29,765100,0
+ALNY.US,D,20150318,000000,115.65,116.87,111.34,112.8,1045000,0
+ALNY.US,D,20150319,000000,113.92,121.93,113,119.7,805100,0
+ALNY.US,D,20150320,000000,120.58,120.77,116.29,117.46,1209700,0
+ALNY.US,D,20150323,000000,116.35,116.49,110.52,111.49,895300,0
+ALNY.US,D,20150324,000000,112.36,113.05,107.8,110.06,644800,0
+ALNY.US,D,20150325,000000,108.97,110.97,101.61,101.78,787700,0
+ALNY.US,D,20150326,000000,98.64,101.97,97.2,99.64,768400,0
+ALNY.US,D,20150327,000000,99.75,104.96,99.72,104.06,850100,0
+ALNY.US,D,20150330,000000,105,107.98,101.84,107.78,741400,0
+ALNY.US,D,20150331,000000,107,109.63,104.32,104.42,669761,0
+ALNY.US,D,20150401,000000,103.76,105.32,98.63,105.26,828700,0
+ALNY.US,D,20150402,000000,105.57,106.98,101.99,104.41,539500,0
+ALNY.US,D,20150406,000000,103.37,106.59,103.2,103.69,579300,0
+ALNY.US,D,20150407,000000,103.8,108.23,103.8,104.05,402562,0
+ALNY.US,D,20150408,000000,104.36,107.58,104.36,106.5,571500,0
+ALNY.US,D,20150409,000000,106.38,109.08,104.65,107.8,651764,0
+ALNY.US,D,20150410,000000,108,114.69,108,114.22,726400,0
+ALNY.US,D,20150413,000000,114.24,117.46,114.12,115.24,567200,0
+ALNY.US,D,20150414,000000,115.99,118.93,114,116.67,655400,0
+ALNY.US,D,20150415,000000,117,121.22,116.82,120,686941,0
+ALNY.US,D,20150416,000000,120.34,123.72,118.5,121.37,478989,0
+ALNY.US,D,20150417,000000,120.45,121.03,115.97,116.98,835600,0
+ALNY.US,D,20150420,000000,118.52,120,115.94,118.68,460838,0
+ALNY.US,D,20150421,000000,130.02,132.99,119.01,120.7,1366998,0
+ALNY.US,D,20150422,000000,121.03,124,117.91,118,1093594,0
+ALNY.US,D,20150423,000000,117.47,119.67,116.87,118.72,744500,0
+ALNY.US,D,20150424,000000,118.04,120.28,116.81,119.01,322919,0
+ALNY.US,D,20150427,000000,118.99,119.63,107.2,108.43,865000,0
+ALNY.US,D,20150428,000000,109.12,111.34,102.5,104.69,1014331,0
+ALNY.US,D,20150429,000000,104.01,106.61,101.56,104.01,608200,0
+ALNY.US,D,20150430,000000,105.95,105.95,100,101.87,855500,0
+ALNY.US,D,20150501,000000,101.77,107.11,101.52,106.89,786400,0
+ALNY.US,D,20150504,000000,107.57,112.47,106.59,107.16,684400,0
+ALNY.US,D,20150505,000000,106.87,107.16,103.45,104.03,751200,0
+ALNY.US,D,20150506,000000,105.84,107.5,104.3,105.71,627864,0
+ALNY.US,D,20150507,000000,105.36,107.24,104.38,106.63,822971,0
+ALNY.US,D,20150508,000000,105.01,112.93,105.01,112.79,1133000,0
+ALNY.US,D,20150511,000000,112.9,114.28,111.18,113.5,580000,0
+ALNY.US,D,20150512,000000,112.8,116.12,111.56,113.81,837835,0
+ALNY.US,D,20150513,000000,115.03,116.42,112.77,114.39,693983,0
+ALNY.US,D,20150514,000000,115.89,117.1,112.78,115.87,555700,0
+ALNY.US,D,20150515,000000,117,120.13,115.77,119.84,814570,0
+ALNY.US,D,20150518,000000,119,123.69,118.77,121.62,715054,0
+ALNY.US,D,20150519,000000,121.96,122.76,115.96,117.33,679041,0
+ALNY.US,D,20150520,000000,117.37,124.33,116.32,123.95,1115638,0
+ALNY.US,D,20150521,000000,124.8,125.99,123.09,124.88,589100,0
+ALNY.US,D,20150522,000000,124.54,125.18,122.28,124.81,378100,0
+ALNY.US,D,20150526,000000,124.03,128.26,123.06,127.87,1363240,0
+ALNY.US,D,20150527,000000,128.06,131.74,127,130.62,829000,0
+ALNY.US,D,20150528,000000,130.04,131,126.06,128.5,725577,0
+ALNY.US,D,20150529,000000,128.98,133.96,128.4,131.09,3431300,0
+ALNY.US,D,20150601,000000,132.35,133.48,129.63,131.21,673779,0
+ALNY.US,D,20150602,000000,131.9,132.56,128.56,131.32,967407,0
+ALNY.US,D,20150603,000000,131.09,131.99,127.19,128.84,756500,0
+ALNY.US,D,20150604,000000,128.28,130.79,127.17,129,581200,0
+ALNY.US,D,20150605,000000,128.58,132.84,127.14,131.35,502200,0
+ALNY.US,D,20150608,000000,131.84,132.79,127.48,129.97,687100,0
+ALNY.US,D,20150609,000000,129.66,130.05,123.76,127.58,593161,0
+ALNY.US,D,20150610,000000,127.57,129.7,124.7,128.79,417531,0
+ALNY.US,D,20150611,000000,129.98,132.99,127.77,132.74,560220,0
+ALNY.US,D,20150612,000000,131.73,132,127.49,130.28,890300,0
+ALNY.US,D,20150615,000000,129.64,131.2,127.87,129.75,649400,0
+ALNY.US,D,20150616,000000,129.93,132,127.35,127.92,576100,0
+ALNY.US,D,20150617,000000,128,129.27,126.77,128.95,360600,0
+ALNY.US,D,20150618,000000,129.04,136,128.96,134.46,691400,0
+ALNY.US,D,20150619,000000,134.05,139.78,131.42,136.36,2309900,0
+ALNY.US,D,20150622,000000,134.26,139.01,134.26,138.73,564400,0
+ALNY.US,D,20150623,000000,139,140,131.23,131.43,1182245,0
+ALNY.US,D,20150624,000000,130.01,130.81,122.44,123.66,1068900,0
+ALNY.US,D,20150625,000000,125.46,126.48,121.56,123.11,706500,0
+ALNY.US,D,20150626,000000,121.76,122.92,116.95,117.67,1409000,0
+ALNY.US,D,20150629,000000,115.64,117.11,113.93,114.21,934700,0
+ALNY.US,D,20150630,000000,116.94,120.39,114.63,119.87,773608,0
+ALNY.US,D,20150701,000000,121.29,123.88,116.53,117.57,725600,0
+ALNY.US,D,20150702,000000,117.73,119.81,114.79,117.84,460600,0
+ALNY.US,D,20150706,000000,116.8,120.68,114.73,118.7,717100,0
+ALNY.US,D,20150707,000000,119.09,120.14,115.06,119.53,574500,0
+ALNY.US,D,20150708,000000,116,118.17,112.56,112.73,660500,0
+ALNY.US,D,20150709,000000,114.83,118.27,113.82,116.04,649600,0
+ALNY.US,D,20150710,000000,119.61,122.12,118.15,121.77,557100,0
+ALNY.US,D,20150713,000000,123.13,126.99,122.86,125.64,742600,0
+ALNY.US,D,20150714,000000,125.97,130.66,125.9,128.93,630981,0
+ALNY.US,D,20150715,000000,130.12,131.4,125.46,126.34,438193,0
+ALNY.US,D,20150716,000000,126.86,134.51,125.13,133.4,855300,0
+ALNY.US,D,20150717,000000,133,137.89,132.53,136.55,748500,0
+ALNY.US,D,20150720,000000,136,136.77,132.53,133.87,453400,0
+ALNY.US,D,20150721,000000,134.53,134.96,129.57,133.37,631100,0
+ALNY.US,D,20150722,000000,132.6,135.79,131.48,133.33,699900,0
+ALNY.US,D,20150723,000000,134.24,136.28,132.13,133.49,409900,0
+ALNY.US,D,20150724,000000,133.33,136.02,129.26,129.62,625400,0
+ALNY.US,D,20150727,000000,129.22,130.15,123.33,128.82,753500,0
+ALNY.US,D,20150728,000000,130.2,132,128.43,129.76,475100,0
+ALNY.US,D,20150729,000000,130.66,130.7,127.65,130.09,458200,0
+ALNY.US,D,20150730,000000,129.92,129.92,122.59,125.46,580800,0
+ALNY.US,D,20150731,000000,126.55,130,124.82,127.43,414200,0
+ALNY.US,D,20150803,000000,127.5,129.84,124,126.22,496569,0
+ALNY.US,D,20150804,000000,126.73,128.59,123.73,125.88,429900,0
+ALNY.US,D,20150805,000000,127.75,130,126.41,127.73,408600,0
+ALNY.US,D,20150806,000000,127.66,129.99,119.04,119.87,515093,0
+ALNY.US,D,20150807,000000,110,110,97.1,106.19,2889600,0
+ALNY.US,D,20150810,000000,104.85,109.88,104.84,105.67,1207500,0
+ALNY.US,D,20150811,000000,107,109.59,103.85,106.32,723019,0
+ALNY.US,D,20150812,000000,105,110.55,102.17,108.48,774700,0
+ALNY.US,D,20150813,000000,108.28,110.12,104.56,105.05,417200,0
+ALNY.US,D,20150814,000000,104.36,106.64,101.25,105.74,609100,0
+ALNY.US,D,20150817,000000,105.71,111.9,105.5,111.45,617800,0
+ALNY.US,D,20150818,000000,110.74,113.48,109.21,109.77,700400,0
+ALNY.US,D,20150819,000000,108.76,110.98,106.25,109.02,551200,0
+ALNY.US,D,20150820,000000,108.14,108.35,101.78,101.95,1016900,0
+ALNY.US,D,20150821,000000,100.5,104.05,98.24,99.85,789800,0
+ALNY.US,D,20150824,000000,90.58,98.96,88,92.8,1139795,0
+ALNY.US,D,20150825,000000,97.75,99.74,95.26,95.72,770900,0
+ALNY.US,D,20150826,000000,99,102.64,95.07,102.25,903600,0
+ALNY.US,D,20150827,000000,104.74,107.99,102.84,104.9,740400,0
+ALNY.US,D,20150828,000000,104.59,109.72,104.59,109.07,723100,0
+ALNY.US,D,20150831,000000,116.96,116.96,100.22,102.91,1675800,0
+ALNY.US,D,20150901,000000,100.14,102.49,97.5,97.9,896500,0
+ALNY.US,D,20150902,000000,99.77,101.81,95.52,101.62,760300,0
+ALNY.US,D,20150903,000000,102.85,103.46,96.89,97.25,705200,0
+ALNY.US,D,20150904,000000,96,99.41,94.3,97.8,431900,0
+ALNY.US,D,20150908,000000,100.02,104.92,98.32,104.75,951900,0
+ALNY.US,D,20150909,000000,105.77,106.75,100.4,100.91,626300,0
+ALNY.US,D,20150910,000000,100.73,106.17,100.26,105.76,863104,0
+ALNY.US,D,20150911,000000,105.3,107.81,104.81,107.7,465800,0
+ALNY.US,D,20150914,000000,108,108,104.09,107.75,552000,0
+ALNY.US,D,20150915,000000,108,108.84,106.05,107.75,386800,0
+ALNY.US,D,20150916,000000,108.57,108.97,104.65,106.85,428700,0
+ALNY.US,D,20150917,000000,106.61,109.85,105.44,108.48,497115,0
+ALNY.US,D,20150918,000000,107.28,109.84,106.27,107.85,1723300,0
+ALNY.US,D,20150921,000000,110,110,97.61,98.5,947300,0
+ALNY.US,D,20150922,000000,97.72,98.71,93.59,97.31,902800,0
+ALNY.US,D,20150923,000000,97.19,97.55,92.22,93.3,934854,0
+ALNY.US,D,20150924,000000,92.4,92.58,88.24,90.77,899808,0
+ALNY.US,D,20150925,000000,92.44,93.14,80.59,83.72,1667800,0
+ALNY.US,D,20150928,000000,82.53,84.1,76.46,79.85,1842031,0
+ALNY.US,D,20150929,000000,80.19,83.83,76.68,77.4,1659900,0
+ALNY.US,D,20150930,000000,79.15,81.89,78.71,80.36,1730600,0
+ALNY.US,D,20151001,000000,80.3,81.88,77.91,79.65,1379600,0
+ALNY.US,D,20151002,000000,77.63,83.34,77.24,83.02,1528600,0
+ALNY.US,D,20151005,000000,84.36,85.47,78.59,80.23,1553404,0
+ALNY.US,D,20151006,000000,80.02,80.02,72.06,76.02,1618200,0
+ALNY.US,D,20151007,000000,77,83.09,74.45,80.71,1108317,0
+ALNY.US,D,20151008,000000,80.14,83.79,77.36,82.28,955300,0
+ALNY.US,D,20151009,000000,82.26,85.65,80.75,83.16,974900,0
+ALNY.US,D,20151012,000000,83.96,84.75,81.43,82.39,599397,0
+ALNY.US,D,20151013,000000,82.65,85.34,78.73,79.06,849700,0
+ALNY.US,D,20151014,000000,80.05,83,78.02,79.46,661100,0
+ALNY.US,D,20151015,000000,79.14,85.88,78.51,85.48,941000,0
+ALNY.US,D,20151016,000000,85.2,88.4,83.31,84.91,1364900,0
+ALNY.US,D,20151019,000000,84.4,88.17,82.25,84.42,911067,0
+ALNY.US,D,20151020,000000,84.3,84.32,76.99,77.62,990400,0
+ALNY.US,D,20151021,000000,78.63,79.01,71.14,75.02,1629600,0
+ALNY.US,D,20151022,000000,75.49,76.21,72.64,75.37,1079200,0
+ALNY.US,D,20151023,000000,76.13,79.94,76,79.71,1052100,0
+ALNY.US,D,20151026,000000,79.04,81.43,77.86,80.31,861800,0
+ALNY.US,D,20151027,000000,80.17,83.67,79.7,83.46,774200,0
+ALNY.US,D,20151028,000000,83.52,90.75,81.56,90.58,1775000,0
+ALNY.US,D,20151029,000000,90.6,91.97,87.3,88.15,868500,0
+ALNY.US,D,20151030,000000,88.56,90.15,85.95,85.95,646200,0
+ALNY.US,D,20151102,000000,86.83,93.87,86.768,93.07,1074902,0
+ALNY.US,D,20151103,000000,86.34,96.12,82.33,93.48,1330535,0
+ALNY.US,D,20151104,000000,91.86,99.92,91.86,98.08,1154405,0
+ALNY.US,D,20151105,000000,97.08,99.41,96.2,98.77,906200,0
+ALNY.US,D,20151106,000000,98.95,102.97,96.09,101.53,859800,0
+ALNY.US,D,20151109,000000,99.95,109.8,98.47,108.84,1287585,0
+ALNY.US,D,20151110,000000,108.92,110.75,106.69,107.24,952500,0
+ALNY.US,D,20151111,000000,107.35,109.98,104.1,104.29,755100,0
+ALNY.US,D,20151112,000000,103.44,103.44,98.5,98.94,945200,0
+ALNY.US,D,20151113,000000,98.83,104.27,97.02,102.57,756400,0
+ALNY.US,D,20151116,000000,102.08,103.75,98.82,101.36,716100,0
+ALNY.US,D,20151117,000000,101.35,106,99.63,103.84,651900,0
+ALNY.US,D,20151118,000000,104.23,107.66,102.33,107,668500,0
+ALNY.US,D,20151119,000000,105.88,106.88,101.4,102.86,525000,0
+ALNY.US,D,20151120,000000,103.37,104.75,101.69,102.61,516900,0
+ALNY.US,D,20151123,000000,102.39,105.38,101.53,104.53,434500,0
+ALNY.US,D,20151124,000000,103.57,104.89,102.22,104.76,317800,0
+ALNY.US,D,20151125,000000,104.78,106.71,104.5,105.25,356700,0
+ALNY.US,D,20151127,000000,105.81,108.42,104.88,107.38,177900,0
+ALNY.US,D,20151130,000000,107.72,108.82,101.68,104.06,665000,0
+ALNY.US,D,20151201,000000,105.11,106.79,101.82,105.98,601918,0
+ALNY.US,D,20151202,000000,106.12,106.72,102.46,103.61,504380,0
+ALNY.US,D,20151203,000000,104.84,108.5,103.81,105.92,815182,0
+ALNY.US,D,20151204,000000,107.96,109.1,104.08,108.96,666400,0
+ALNY.US,D,20151207,000000,105.84,105.84,97.57,97.72,2180400,0
+ALNY.US,D,20151208,000000,96.46,102.51,94.02,101.03,735698,0
+ALNY.US,D,20151209,000000,100.32,101.81,99.68,100.58,1014100,0
+ALNY.US,D,20151210,000000,100.51,101.3,94.25,96.2,2507200,0
+ALNY.US,D,20151211,000000,94.59,96.99,88.74,89.68,1273400,0
+ALNY.US,D,20151214,000000,89.65,91.61,87.41,88.33,1161412,0
+ALNY.US,D,20151215,000000,89.3,90.85,86.85,88.5,645100,0
+ALNY.US,D,20151216,000000,89.67,92.5,88.36,91.97,483600,0
+ALNY.US,D,20151217,000000,92.19,93.99,87.11,88.18,577400,0
+ALNY.US,D,20151218,000000,88.22,91.28,87.56,88.95,1491800,0
+ALNY.US,D,20151221,000000,90.28,90.74,86.51,88.01,482800,0
+ALNY.US,D,20151222,000000,88.27,88.37,84.69,86.52,496488,0
+ALNY.US,D,20151223,000000,87.24,92.91,86.57,91.34,567800,0
+ALNY.US,D,20151224,000000,91.29,91.61,90.07,90.68,163775,0
+ALNY.US,D,20151228,000000,90.16,92.24,89.57,91.68,404436,0
+ALNY.US,D,20151229,000000,92.49,94.58,92.49,93.98,310391,0
+ALNY.US,D,20151230,000000,93.48,96,93.48,94.51,292703,0
+ALNY.US,D,20151231,000000,94.18,95.89,93.25,94.14,229972,0
+ALNY.US,D,20160104,000000,92.18,93.325,90.8,93.03,586882,0
+ALNY.US,D,20160105,000000,93.49,98,92.87,94.77,573185,0
+ALNY.US,D,20160106,000000,92.76,93.08,88.02,90.28,772262,0
+ALNY.US,D,20160107,000000,87.39,89.93,84.82,87.64,936494,0
+ALNY.US,D,20160108,000000,87.76,88.11,81.84,84.61,1120096,0
+ALNY.US,D,20160111,000000,84.15,85.33,78,79.68,1492251,0
+ALNY.US,D,20160112,000000,81.33,85.99,77.74,81.83,877180,0
+ALNY.US,D,20160113,000000,82.43,83.42,74.47,75.24,956400,0
+ALNY.US,D,20160114,000000,75.5,80.68,68.88,78.82,1027534,0
+ALNY.US,D,20160115,000000,75.3,76.42,72.08,75.98,852362,0
+ALNY.US,D,20160119,000000,77.52,78.82,70.2,72.41,1147500,0
+ALNY.US,D,20160120,000000,71.5,76.45,65.54,74.8,1098814,0
+ALNY.US,D,20160121,000000,74.87,77.03,70.44,71.14,749514,0
+ALNY.US,D,20160122,000000,73.26,76.425,71.61,76.12,667329,0
+ALNY.US,D,20160125,000000,75.58,80.195,75.005,75.52,677055,0
+ALNY.US,D,20160126,000000,76,76.77,72,75.17,571225,0
+ALNY.US,D,20160127,000000,75.36,76.68,68.9333,69.67,639659,0
+ALNY.US,D,20160128,000000,70.22,70.93,63.63,65.18,951434,0
+ALNY.US,D,20160129,000000,65.44,69.03,64.67,68.94,1004701,0
+ALNY.US,D,20160201,000000,68.04,70.64,64.3,69.75,1088862,0
+ALNY.US,D,20160202,000000,68.71,68.71,64.6,64.91,931833,0
+ALNY.US,D,20160203,000000,65.66,67.335,61.09,66.13,1086577,0
+ALNY.US,D,20160204,000000,65.72,72.38,65,67.51,1239366,0
+ALNY.US,D,20160205,000000,67.22,68.01,63.7,65.59,1089202,0
+ALNY.US,D,20160208,000000,64.14,64.93,59.42,60.59,853966,0
+ALNY.US,D,20160209,000000,58.83,61.98,56.43,59.22,1380469,0
+ALNY.US,D,20160210,000000,59.22,60.75,56.53,57,1165081,0
+ALNY.US,D,20160211,000000,55.6,58.33,53.255,56.96,1172685,0
+ALNY.US,D,20160212,000000,52.38,61.75,51.51,59.55,1685270,0
+ALNY.US,D,20160216,000000,62,65.83,60.24,63.9,1315996,0
+ALNY.US,D,20160217,000000,64.73,66.33,62.63,65.7,926210,0
+ALNY.US,D,20160218,000000,65.7,66.25,61.87,62.49,791485,0
+ALNY.US,D,20160219,000000,62.44,64.73,60.74,63.52,1191610,0
+ALNY.US,D,20160222,000000,64.52,65.1,62,62.68,678582,0
+ALNY.US,D,20160223,000000,62.05,62.84,59.26,59.45,511163,0
+ALNY.US,D,20160224,000000,58.74,59.6975,56.43,58.02,856600,0
+ALNY.US,D,20160225,000000,58.96,60.23,55.94,56.86,687922,0
+ALNY.US,D,20160226,000000,57.72,59.18,56.65,58,720322,0
+ALNY.US,D,20160229,000000,58,61.64,57.72,58.57,1159778,0
+ALNY.US,D,20160301,000000,59.49,60.05,57,59.83,1683342,0
+ALNY.US,D,20160302,000000,59.92,62.73,58.09,62.63,1152162,0
+ALNY.US,D,20160303,000000,62.33,63.58,59.81,59.98,924957,0
+ALNY.US,D,20160304,000000,60.66,60.85,59.12,59.17,839797,0
+ALNY.US,D,20160307,000000,58.99,60.7746,57.9,60.09,913929,0
+ALNY.US,D,20160308,000000,59.71,60.4275,57.34,57.53,674005,0
+ALNY.US,D,20160309,000000,58.36,60.89,56.14,60.12,1124503,0
+ALNY.US,D,20160310,000000,60.65,60.8613,56,58.09,1039923,0
+ALNY.US,D,20160311,000000,61,62.51,59.47,62.15,1687766,0
+ALNY.US,D,20160314,000000,62.04,66.62,62.04,65.77,1659334,0
+ALNY.US,D,20160315,000000,64.9,64.965,61.56,61.7,1065244,0
+ALNY.US,D,20160316,000000,61.04,63.36,58.5,60.39,875426,0
+ALNY.US,D,20160317,000000,60.23,60.69,56.44,57.84,988471,0
+ALNY.US,D,20160318,000000,58.09,60.19,56.6,59.8,1334790,0
+ALNY.US,D,20160321,000000,59.57,62.99,58.555,61.31,794390,0
+ALNY.US,D,20160322,000000,60.69,62.74,59.9,62.22,1193390,0
+ALNY.US,D,20160323,000000,62.24,63.87,58.85,59.06,709118,0
+ALNY.US,D,20160324,000000,58.2,60.66,56.51,60.28,700363,0
+ALNY.US,D,20160328,000000,60.49,61.65,58.28,58.78,520428,0
+ALNY.US,D,20160329,000000,58.87,60,56.6,59.84,768650,0
+ALNY.US,D,20160330,000000,60.5,62.36,58.38,59.08,562900,0
+ALNY.US,D,20160331,000000,59.38,64.94,59.38,62.77,835550,0
+ALNY.US,D,20160401,000000,62.29,65.6,61.18,64.79,598663,0
+ALNY.US,D,20160404,000000,64.77,70.075,64.6154,67.54,1083097,0
+ALNY.US,D,20160405,000000,67.69,69.65,65.83,68.33,1125358,0
+ALNY.US,D,20160406,000000,68.05,73.115,68.05,73,812359,0
+ALNY.US,D,20160407,000000,74.3,75.0775,68.81,71.74,1565466,0
+ALNY.US,D,20160408,000000,73.26,73.4158,66.9,69.15,881326,0
+ALNY.US,D,20160411,000000,69.39,70,66.5,66.77,904834,0
+ALNY.US,D,20160412,000000,66.8,67.61,65.52,67.43,769880,0
+ALNY.US,D,20160413,000000,67.89,69.5899,66.7,69.39,437175,0
+ALNY.US,D,20160414,000000,69.39,69.39,67.29,67.79,456665,0
+ALNY.US,D,20160415,000000,67.91,68.9,66.84,68.79,612064,0
+ALNY.US,D,20160418,000000,68.21,70.58,67.69,69.16,478984,0
+ALNY.US,D,20160419,000000,69.05,69.34,66.5,66.81,910060,0
+ALNY.US,D,20160420,000000,67.89,69,66.85,67.25,484807,0
+ALNY.US,D,20160421,000000,67.03,71.79,66.76,71.63,567969,0
+ALNY.US,D,20160422,000000,71.67,72.83,69.95,71.86,418584,0
+ALNY.US,D,20160425,000000,71.5,72.72,71.26,71.95,368918,0
+ALNY.US,D,20160426,000000,72.03,72.25,69.21,70.37,488000,0
+ALNY.US,D,20160427,000000,70.43,70.765,68.37,68.63,348795,0
+ALNY.US,D,20160428,000000,68.38,70.39,67,67.88,375406,0
+ALNY.US,D,20160429,000000,67.68,68.23,66.4,67.04,331404,0
+ALNY.US,D,20160502,000000,67.47,69.03,65.87,68.92,374683,0
+ALNY.US,D,20160503,000000,66.8,66.8,60.0701,60.81,1598925,0
+ALNY.US,D,20160504,000000,60.13,60.63,57.16,57.43,1146561,0
+ALNY.US,D,20160505,000000,58.41,59.46,57.03,58.69,746517,0
+ALNY.US,D,20160506,000000,58.03,59.15,53.9,55.55,1124176,0
+ALNY.US,D,20160509,000000,55.3,59.42,55.3,57.81,684007,0
+ALNY.US,D,20160510,000000,58.27,58.405,55.63,57.44,671804,0
+ALNY.US,D,20160511,000000,57.05,57.36,53.65,53.82,507750,0
+ALNY.US,D,20160512,000000,54.02,54.13,49.96,52.37,1018963,0
+ALNY.US,D,20160513,000000,52.38,54.03,52.08,52.55,479408,0
+ALNY.US,D,20160516,000000,54.01,55.63,53.215,54.54,650340,0
+ALNY.US,D,20160517,000000,54.08,55.76,53.95,54.28,709595,0
+ALNY.US,D,20160518,000000,53.65,55.46,53.2,54.34,615736,0
+ALNY.US,D,20160519,000000,54.02,55.922,52.43,53.67,516192,0
+ALNY.US,D,20160520,000000,53.94,55.5,53.03,55.11,585301,0
+ALNY.US,D,20160523,000000,55.12,56.9,54.53,56.07,515192,0
+ALNY.US,D,20160524,000000,56.86,57.92,55.72,57.81,481684,0
+ALNY.US,D,20160525,000000,58.23,64.64,58.23,63.55,1819232,0
+ALNY.US,D,20160526,000000,66.15,72.16,66.11,70.57,2831342,0
+ALNY.US,D,20160527,000000,69.96,70.89,67.18,67.56,1051278,0
+ALNY.US,D,20160531,000000,68.28,73.68,68.205,71.71,1033028,0
+ALNY.US,D,20160601,000000,71.02,71.56,69.01,70.54,623563,0
+ALNY.US,D,20160602,000000,70.56,74.2,70.5,74.12,681468,0
+ALNY.US,D,20160603,000000,73.48,73.48,69.971,70.2,720828,0
+ALNY.US,D,20160606,000000,70.5,72.83,68.44,72.6,509940,0
+ALNY.US,D,20160607,000000,71.4,72.64,69.6801,71.05,683984,0
+ALNY.US,D,20160608,000000,71.16,71.79,68.38,69.88,538876,0
+ALNY.US,D,20160609,000000,69.26,70.2,65.38,65.41,867143,0
+ALNY.US,D,20160610,000000,64.46,64.98,62.28,63.17,857554,0
+ALNY.US,D,20160613,000000,62.54,63.19,60.39,60.65,1030706,0
+ALNY.US,D,20160614,000000,60.84,62.1737,59.55,60.58,689809,0
+ALNY.US,D,20160615,000000,60.94,61.6889,58.82,59.14,665189,0
+ALNY.US,D,20160616,000000,58.72,59.84,57.68,58.38,761297,0
+ALNY.US,D,20160617,000000,58.3,58.34,55.81,55.97,729100,0
+ALNY.US,D,20160620,000000,56.98,58.69,56.41,56.64,770955,0
+ALNY.US,D,20160621,000000,56.93,56.95,54.63,55.78,1958219,0
+ALNY.US,D,20160622,000000,55.79,57.96,54.44,56.13,838493,0
+ALNY.US,D,20160623,000000,57.11,57.11,55.15,56.95,704604,0
+ALNY.US,D,20160624,000000,54,55.54,53,54.3,1211709,0
+ALNY.US,D,20160627,000000,53.53,54.25,50.13,52.5,1231144,0
+ALNY.US,D,20160628,000000,53.42,56.08,53.08,55.3,723898,0
+ALNY.US,D,20160629,000000,56.22,56.6,53.63,55.6,705476,0
+ALNY.US,D,20160630,000000,55.63,56.23,54.67,55.49,658859,0
+ALNY.US,D,20160701,000000,55,61.64,53.56,61.44,1260599,0
+ALNY.US,D,20160705,000000,60.6,60.9899,58.245,59.42,774861,0
+ALNY.US,D,20160706,000000,59.11,60.7099,57.7,60.43,582335,0
+ALNY.US,D,20160707,000000,60.94,62.18,60,61.52,532384,0
+ALNY.US,D,20160708,000000,61.52,62.7,60.57,62.18,533410,0
+ALNY.US,D,20160711,000000,62.66,64.64,62.29,63.46,536934,0
+ALNY.US,D,20160712,000000,64,64.78,62.94,64,655246,0
+ALNY.US,D,20160713,000000,64.36,65.26,61.88,62.82,861931,0
+ALNY.US,D,20160714,000000,63.43,63.43,61.5725,63.01,497448,0
+ALNY.US,D,20160715,000000,63.16,65.06,62.72,64.48,687187,0
+ALNY.US,D,20160718,000000,64.32,65.31,63.85,64.83,558537,0
+ALNY.US,D,20160719,000000,64.73,65.11,63.24,64.03,808228,0
+ALNY.US,D,20160720,000000,64.28,66.23,63.8,65.74,480236,0
+ALNY.US,D,20160721,000000,66.32,67.1,64.48,64.97,685084,0
+ALNY.US,D,20160722,000000,65.24,65.85,64.58,65.49,683828,0
+ALNY.US,D,20160725,000000,65.64,66.47,60.47,66.2,3316707,0
+ALNY.US,D,20160726,000000,66.3,68.87,65.66,66.81,705755,0
+ALNY.US,D,20160727,000000,66.98,68.69,66.98,68.41,576581,0
+ALNY.US,D,20160728,000000,68.48,69.22,66.61,68.29,583935,0
+ALNY.US,D,20160729,000000,68.01,68.3,66.5,68.08,554599,0
+ALNY.US,D,20160801,000000,68.47,72.48,68.16,71.8,854589,0
+ALNY.US,D,20160802,000000,72.07,72.93,68.02,70.56,829370,0
+ALNY.US,D,20160803,000000,70.46,71.48,69.8,71.36,330233,0
+ALNY.US,D,20160804,000000,71.36,74.54,70.68,71.03,648818,0
+ALNY.US,D,20160805,000000,72.12,79.02,71.611,78.39,894569,0
+ALNY.US,D,20160808,000000,76.86,79.789,75.32,76.33,594047,0
+ALNY.US,D,20160809,000000,76.73,77.34,75.72,76.4,255911,0
+ALNY.US,D,20160810,000000,76.17,76.88,73.02,73.27,424235,0
+ALNY.US,D,20160811,000000,73.72,74.43,72.32,74.27,358242,0
+ALNY.US,D,20160812,000000,73.95,74.4,72.57,74.08,306230,0
+ALNY.US,D,20160815,000000,74.32,76.43,74.32,75.68,337759,0
+ALNY.US,D,20160816,000000,75.38,75.67,73.53,73.58,309150,0
+ALNY.US,D,20160817,000000,73.45,73.53,72,73.1,270694,0
+ALNY.US,D,20160818,000000,73.1,74.17,71.71,73.44,315338,0
+ALNY.US,D,20160819,000000,72.86,73.34,72.32,72.78,260206,0
+ALNY.US,D,20160822,000000,72.89,76.33,72.75,76.18,668947,0
+ALNY.US,D,20160823,000000,76.6,77,75.5676,75.79,247507,0
+ALNY.US,D,20160824,000000,75.8,77.62,70.6,70.83,648371,0
+ALNY.US,D,20160825,000000,70.83,73.135,67.49,69.35,529791,0
+ALNY.US,D,20160826,000000,69.43,71.15,69.12,70.8,323187,0
+ALNY.US,D,20160829,000000,71.1,71.84,70.22,71.56,316914,0
+ALNY.US,D,20160830,000000,71.32,73.28,70.28,70.75,416768,0
+ALNY.US,D,20160831,000000,70.45,72.76,69.215,69.85,294146,0
+ALNY.US,D,20160901,000000,69.8,70.6999,67.81,69.02,288167,0
+ALNY.US,D,20160902,000000,69.29,69.97,67.85,69.17,236677,0
+ALNY.US,D,20160906,000000,69.54,71.82,69.17,71.39,380333,0
+ALNY.US,D,20160907,000000,71.73,73.9,71.72,72.52,341593,0
+ALNY.US,D,20160908,000000,72.47,73.89,70.96,73.52,254967,0
+ALNY.US,D,20160909,000000,72.44,72.95,69.75,69.79,328812,0
+ALNY.US,D,20160912,000000,69.08,74.35,68,73.99,396672,0
+ALNY.US,D,20160913,000000,73.31,73.4,70.41,71.41,368929,0
+ALNY.US,D,20160914,000000,71.84,74.53,71.54,73.6,500371,0
+ALNY.US,D,20160915,000000,73.53,75.02,72.18,74.33,307811,0
+ALNY.US,D,20160916,000000,73.67,76.17,73.35,75.67,574962,0
+ALNY.US,D,20160919,000000,75.96,79.23,74.83,77.1,481236,0
+ALNY.US,D,20160920,000000,77.83,80.11,77.11,78.09,546066,0
+ALNY.US,D,20160921,000000,78.13,79.48,75.21,77.79,422149,0
+ALNY.US,D,20160922,000000,78.57,78.8726,76.8,77.09,401733,0
+ALNY.US,D,20160923,000000,77.04,77.78,75.56,75.57,338190,0
+ALNY.US,D,20160926,000000,77.25,77.25,75.25,76,246694,0
+ALNY.US,D,20160927,000000,75.79,78.23,75.49,78.09,279659,0
+ALNY.US,D,20160928,000000,78.22,78.87,75.59,76.67,332197,0
+ALNY.US,D,20160929,000000,75,75.35,69.77,69.94,1179589,0
+ALNY.US,D,20160930,000000,70.26,70.38,67.06,67.78,695693,0
+ALNY.US,D,20161003,000000,67.65,68.4,65.76,68.23,543445,0
+ALNY.US,D,20161004,000000,68.22,69.69,66.86,68.57,463702,0
+ALNY.US,D,20161005,000000,68.77,71.668,68.66,70.3,463392,0
+ALNY.US,D,20161006,000000,38.63,38.92,35.315,36.21,15921370,0
+ALNY.US,D,20161007,000000,36.1,36.24,33.16,34.27,4808614,0
+ALNY.US,D,20161010,000000,35.1,36.4299,34.76,35.52,2491136,0
+ALNY.US,D,20161011,000000,34.98,35.68,34.08,34.83,1664598,0
+ALNY.US,D,20161012,000000,35,36.04,34.56,35.76,2063866,0
+ALNY.US,D,20161013,000000,35.36,37.24,35.12,36.17,2023524,0
+ALNY.US,D,20161014,000000,36.3,36.49,35.24,35.32,1823010,0
+ALNY.US,D,20161017,000000,35.75,36.78,35.21,36.58,1314451,0
+ALNY.US,D,20161018,000000,37.09,39.24,36.96,38.07,1790207,0
+ALNY.US,D,20161019,000000,38.11,38.1495,36.25,36.84,1476360,0
+ALNY.US,D,20161020,000000,36.89,38.24,36.23,37.6,1017511,0
+ALNY.US,D,20161021,000000,37.33,37.55,36.2,36.675,1072074,0
+ALNY.US,D,20161024,000000,36.85,37.72,36.1,37.2,1076877,0
+ALNY.US,D,20161025,000000,37.35,37.87,36.4,36.67,1051331,0
+ALNY.US,D,20161026,000000,36.71,38.12,36.36,37.09,879615,0
+ALNY.US,D,20161027,000000,37.45,38.6,35.99,36.21,1153611,0
+ALNY.US,D,20161028,000000,36.03,37.62,35.25,36.34,1681869,0
+ALNY.US,D,20161031,000000,36.55,36.6399,35.3833,35.6,1788541,0
+ALNY.US,D,20161101,000000,35.76,37.05,35.35,37,1272248,0
+ALNY.US,D,20161102,000000,36.66,36.97,35.82,35.95,1553567,0
+ALNY.US,D,20161103,000000,36.22,36.22,31.38,31.41,3369509,0
+ALNY.US,D,20161104,000000,31.58,33.78,31.42,33.75,2157424,0
+ALNY.US,D,20161107,000000,34.6,36.5,33.85,36.26,1542913,0
+ALNY.US,D,20161108,000000,36.2,38.33,35.8,37.56,1143415,0
+ALNY.US,D,20161109,000000,39.39,44.42,39.02,43.47,2469542,0
+ALNY.US,D,20161110,000000,44.13,46.38,43.34,45.76,2040997,0
+ALNY.US,D,20161111,000000,45.36,46.85,44.48,46.54,1183332,0
+ALNY.US,D,20161114,000000,47.69,50.05,46.732,50.04,1567455,0
+ALNY.US,D,20161115,000000,49.71,52.85,46.29,48.23,3062601,0
+ALNY.US,D,20161116,000000,47.54,49.57,45.56,45.67,1351491,0
+ALNY.US,D,20161117,000000,45.75,46.58,44.42,46.36,1063261,0
+ALNY.US,D,20161118,000000,46.5,46.94,44.89,45.975,836439,0
+ALNY.US,D,20161121,000000,46.03,47.38,45.63,47.15,864073,0
+ALNY.US,D,20161122,000000,46.72,47.39,45.28,45.65,1379495,0
+ALNY.US,D,20161123,000000,44.6,47.78,43.344,47.69,1073107,0
+ALNY.US,D,20161125,000000,47.63,48.25,46.89,47.88,473625,0
+ALNY.US,D,20161128,000000,47.71,48.44,45.03,45.31,1081214,0
+ALNY.US,D,20161129,000000,45.53,47.06,45.28,46.03,1011053,0
+ALNY.US,D,20161130,000000,46.8,46.87,43.78,43.85,2064325,0
+ALNY.US,D,20161201,000000,44.13,44.75,41.32,41.58,1942034,0
+ALNY.US,D,20161202,000000,41.6,42.82,40.62,41.57,1483107,0
+ALNY.US,D,20161205,000000,41.75,42.69,39.18,41.24,2283570,0
+ALNY.US,D,20161206,000000,41.45,42.38,40.37,41.81,1446514,0
+ALNY.US,D,20161207,000000,40.77,41.2462,39.55,40.28,1423668,0
+ALNY.US,D,20161208,000000,40.28,40.99,39.275,40.805,1345398,0
+ALNY.US,D,20161209,000000,41.29,43.58,41.11,42.25,1159141,0
+ALNY.US,D,20161212,000000,42.28,42.86,41.5,42.61,841822,0
+ALNY.US,D,20161213,000000,42.9,44.32,42.6092,43.91,1168879,0
+ALNY.US,D,20161214,000000,43.69,44.62,42.7,43.21,602908,0
+ALNY.US,D,20161215,000000,43.5,43.6,42.415,43.13,905322,0
+ALNY.US,D,20161216,000000,43.17,44.45,42.72,44.39,1293515,0
+ALNY.US,D,20161219,000000,43.99,45.07,42.96,43.42,833342,0
+ALNY.US,D,20161220,000000,43.55,44.1488,41.9,42.22,687746,0
+ALNY.US,D,20161221,000000,42.39,42.42,40.43,40.48,780699,0
+ALNY.US,D,20161222,000000,40.57,40.87,38.94,39.39,808459,0
+ALNY.US,D,20161223,000000,39.54,41.685,39.355,41.29,677226,0
+ALNY.US,D,20161227,000000,41.34,42.04,40.81,41.04,567379,0
+ALNY.US,D,20161228,000000,41.5,41.7,39.93,40.01,563129,0
+ALNY.US,D,20161229,000000,39.85,40.45,37.46,38.06,1196740,0
+ALNY.US,D,20161230,000000,38.31,39.15,37.05,37.44,846768,0
+ALNY.US,D,20170103,000000,38.15,39.13,37.2,38.63,727430,0
+ALNY.US,D,20170104,000000,38.59,41.75,38.34,41.29,1087112,0
+ALNY.US,D,20170105,000000,41.55,41.73,40.375,41.35,543791,0
+ALNY.US,D,20170106,000000,41.63,43.22,41.63,42.23,681010,0
+ALNY.US,D,20170109,000000,42.89,43.75,41.65,43.5,1438992,0
+ALNY.US,D,20170110,000000,43.23,44.95,42.56,44.71,757936,0
+ALNY.US,D,20170111,000000,44.51,45.64,40.33,41.25,1432255,0
+ALNY.US,D,20170112,000000,41.03,42.2,40.285,41.84,652644,0
+ALNY.US,D,20170113,000000,41.81,43.39,41.32,41.6,971329,0
+ALNY.US,D,20170117,000000,41.05,41.1,37.98,38.22,1312314,0
+ALNY.US,D,20170118,000000,39.04,39.04,37.02,38.51,1110993,0
+ALNY.US,D,20170119,000000,38.5,39.74,38.06,39.08,1545161,0
+ALNY.US,D,20170120,000000,39.12,39.22,38.02,38.96,806326,0
+ALNY.US,D,20170123,000000,38.99,39.65,37.71,38.16,772772,0
+ALNY.US,D,20170124,000000,38.19,38.87,36.65,37.62,734108,0
+ALNY.US,D,20170125,000000,37.93,38.25,37.27,37.83,412023,0
+ALNY.US,D,20170126,000000,37.9,38.33,36.99,37.11,528742,0
+ALNY.US,D,20170127,000000,37.17,38.285,36.5799,38.09,610414,0
+ALNY.US,D,20170130,000000,38.01,38.2,36.53,36.88,646568,0
+ALNY.US,D,20170131,000000,36.48,40.11,35.98,39.99,959126,0
+ALNY.US,D,20170201,000000,40.07,40.5,39.01,40.45,725175,0
+ALNY.US,D,20170202,000000,40.76,41.69,39.73,41.46,977155,0
+ALNY.US,D,20170203,000000,42,42.98,39.98,42.76,1291964,0
+ALNY.US,D,20170206,000000,42.61,43.15,42.32,43.01,681096,0
+ALNY.US,D,20170207,000000,43.19,43.33,40.12,40.46,972720,0
+ALNY.US,D,20170208,000000,40.17,40.92,39.66,40.63,1143284,0
+ALNY.US,D,20170209,000000,40.93,46.54,40.93,44.96,2227023,0
+ALNY.US,D,20170210,000000,45,46.2,44.56,45.57,612483,0
+ALNY.US,D,20170213,000000,45.98,46.4505,45.05,45.61,821450,0
+ALNY.US,D,20170214,000000,45.11,46.3,44.5,46.11,466970,0
+ALNY.US,D,20170215,000000,45.94,47.48,45.66,47.09,554572,0
+ALNY.US,D,20170216,000000,46.97,48.33,46.41,47.02,862999,0
+ALNY.US,D,20170217,000000,46.86,48.45,45.97,48.28,783829,0
+ALNY.US,D,20170221,000000,48.59,48.59,46.37,46.86,719595,0
+ALNY.US,D,20170222,000000,46.79,47.32,45.68,45.95,627681,0
+ALNY.US,D,20170223,000000,46.12,46.94,45.665,46.25,541103,0
+ALNY.US,D,20170224,000000,45.9,47.15,45,46.62,635211,0
+ALNY.US,D,20170227,000000,46.73,51.55,46.5998,51.31,1256221,0
+ALNY.US,D,20170228,000000,51.5,53.94,50.74,51.64,1291816,0
+ALNY.US,D,20170301,000000,52.79,53.93,51.15,51.3,872595,0
+ALNY.US,D,20170302,000000,51,52.965,50.01,50.52,967741,0
+ALNY.US,D,20170303,000000,50.51,51.6,49.88,51.44,664201,0
+ALNY.US,D,20170306,000000,51.16,51.33,49.58,50.36,640561,0
+ALNY.US,D,20170307,000000,49.92,51.14,49,49.94,650400,0
+ALNY.US,D,20170308,000000,50.04,52.321,49.64,52.24,643928,0
+ALNY.US,D,20170309,000000,52.18,52.86,50.71,51.48,808285,0
+ALNY.US,D,20170310,000000,51.66,51.951,49.91,50.73,965336,0
+ALNY.US,D,20170313,000000,50.77,51.09,49.89,50.48,637093,0
+ALNY.US,D,20170314,000000,50.42,51.78,49.5,51.53,1080713,0
+ALNY.US,D,20170315,000000,51.77,55.1465,51.3507,54.27,1296204,0
+ALNY.US,D,20170316,000000,54.21,55.69,53.25,54.48,1248818,0
+ALNY.US,D,20170317,000000,50.7,56.27,50.31,55.25,4370186,0
+ALNY.US,D,20170320,000000,55.41,59.8,55.41,59.71,1846964,0
+ALNY.US,D,20170321,000000,60,60.41,53.42,54.21,1663840,0
+ALNY.US,D,20170322,000000,54.29,54.596,52.01,53.25,1138811,0
+ALNY.US,D,20170323,000000,53.21,53.94,52.18,53.175,845099,0
+ALNY.US,D,20170324,000000,53.38,53.5825,51.68,52.47,932583,0
+ALNY.US,D,20170327,000000,51.35,53.63,50.77,52.32,979906,0
+ALNY.US,D,20170328,000000,52.3,53.195,51.46,52.08,512991,0
+ALNY.US,D,20170329,000000,52,53.58,51.38,52.83,719961,0
+ALNY.US,D,20170330,000000,52.81,52.81,50.7,51.25,575712,0
+ALNY.US,D,20170331,000000,51.31,51.8,50.5,51.25,796255,0
+ALNY.US,D,20170403,000000,51.29,52.1,50.187,50.44,620261,0
+ALNY.US,D,20170404,000000,50.31,51.32,49.7,50.16,480872,0
+ALNY.US,D,20170405,000000,50.35,51,47.66,47.76,774677,0
+ALNY.US,D,20170406,000000,47.87,48.47,46.903,47.81,641991,0
+ALNY.US,D,20170407,000000,47.65,48.61,47.16,48.51,621709,0
+ALNY.US,D,20170410,000000,48.6,49.65,47.7,49.25,472798,0
+ALNY.US,D,20170411,000000,49.01,49.77,48.19,48.85,706856,0
+ALNY.US,D,20170412,000000,49.06,50.1,48.54,49.18,735143,0
+ALNY.US,D,20170413,000000,48.99,50.72,48.79,49.85,923752,0
+ALNY.US,D,20170417,000000,50.06,51.06,49.12,50.95,759566,0
+ALNY.US,D,20170418,000000,50.76,50.86,49.14,49.73,754334,0
+ALNY.US,D,20170419,000000,49.91,50.66,49.33,49.56,645170,0
+ALNY.US,D,20170420,000000,49.94,50.71,49.44,50.46,651549,0
+ALNY.US,D,20170421,000000,50.57,51.22,49.19,49.51,659192,0
+ALNY.US,D,20170424,000000,50.36,50.72,49.4,50.3,447465,0
+ALNY.US,D,20170425,000000,50.64,51.91,50.39,51.35,475453,0
+ALNY.US,D,20170426,000000,51.55,54.31,51.54,54.02,808194,0
+ALNY.US,D,20170427,000000,54.16,54.22,52.57,52.77,455234,0
+ALNY.US,D,20170428,000000,52.8,53.66,51.33,53.6,489397,0
+ALNY.US,D,20170501,000000,53.7,55.65,52.995,55.36,427728,0
+ALNY.US,D,20170502,000000,55.38,55.38,52.72,53.07,818662,0
+ALNY.US,D,20170503,000000,52.84,55.08,52.31,55,682377,0
+ALNY.US,D,20170504,000000,55.01,55.34,53.98,54.87,723200,0
+ALNY.US,D,20170505,000000,53.45,57.39,52.1667,55.07,1026373,0
+ALNY.US,D,20170508,000000,54.68,54.68,52.03,52.61,829911,0
+ALNY.US,D,20170509,000000,53.02,54.77,52.52,54.02,603352,0
+ALNY.US,D,20170510,000000,54.01,57.5,53.13,55.7,967012,0
+ALNY.US,D,20170511,000000,55.46,56.46,53.81,55.36,503273,0
+ALNY.US,D,20170512,000000,55.15,57.25,54.78,56.77,656385,0
+ALNY.US,D,20170515,000000,65,68,62.6,66,6374056,0
+ALNY.US,D,20170516,000000,66.93,72.23,65.5801,72.01,2503454,0
+ALNY.US,D,20170517,000000,70.84,72.93,68.64,70.13,2166300,0
+ALNY.US,D,20170518,000000,70.46,72.21,69.78,71.09,936817,0
+ALNY.US,D,20170519,000000,71.54,72.33,70,71.67,838717,0
+ALNY.US,D,20170522,000000,71.89,74.02,70.79,73.93,995785,0
+ALNY.US,D,20170523,000000,74.5,75.83,74.065,74.82,949556,0
+ALNY.US,D,20170524,000000,71.44,71.48,67.34,69.97,4762614,0
+ALNY.US,D,20170525,000000,70.29,70.98,69.29,69.5,1010113,0
+ALNY.US,D,20170526,000000,69.27,70.49,65.5,65.8,1356852,0
+ALNY.US,D,20170530,000000,65.59,66,63.56,64.09,1048602,0
+ALNY.US,D,20170531,000000,65.52,65.72,62.96,65.46,1190447,0
+ALNY.US,D,20170601,000000,66.15,70.84,66.15,69.7,1428695,0
+ALNY.US,D,20170602,000000,69.81,72.03,69.6,71.99,1273084,0
+ALNY.US,D,20170605,000000,72.17,72.39,69.14,69.93,826855,0
+ALNY.US,D,20170606,000000,69.9,72.8,69.9,71.28,1228859,0
+ALNY.US,D,20170607,000000,71.45,72.28,70.72,71.6,1225487,0
+ALNY.US,D,20170608,000000,71.63,74.16,70.87,73.46,677640,0
+ALNY.US,D,20170609,000000,73.17,75.05,71.5701,72.83,806749,0
+ALNY.US,D,20170612,000000,72.93,73.45,70.63,72.82,685061,0
+ALNY.US,D,20170613,000000,73.03,75.07,72.2021,74.31,753345,0
+ALNY.US,D,20170614,000000,74.36,76.959,73.25,74.8,645595,0
+ALNY.US,D,20170615,000000,74.37,75.73,73.45,75.35,833774,0
+ALNY.US,D,20170616,000000,75.82,76.24,74.485,76.07,1264505,0
+ALNY.US,D,20170619,000000,76.8,82.31,76.45,79.05,1306878,0
+ALNY.US,D,20170620,000000,78.96,84.1817,78.33,81.38,1033221,0
+ALNY.US,D,20170621,000000,81.67,84.69,81.28,84.52,1492569,0
+ALNY.US,D,20170622,000000,85.52,86.92,83.5,83.96,959708,0
+ALNY.US,D,20170623,000000,83.96,85.33,82.13,85.21,773700,0
+ALNY.US,D,20170626,000000,85.76,85.76,80.58,82.92,974360,0
+ALNY.US,D,20170627,000000,83.61,83.86,79.67,79.83,1401180,0
+ALNY.US,D,20170628,000000,80.5,80.878,78.69,79.97,1081966,0
+ALNY.US,D,20170629,000000,79.9,80.3,77.06,79.05,998857,0
+ALNY.US,D,20170630,000000,79.04,80.16,77.78,79.76,706209,0
+ALNY.US,D,20170703,000000,80.93,83.19,79.96,81.7,376028,0
+ALNY.US,D,20170705,000000,81.76,86.11,81.76,85.71,1076079,0
+ALNY.US,D,20170706,000000,85,85.62,82.54,82.97,1295086,0
+ALNY.US,D,20170707,000000,83.07,85.5,83.07,84.08,602273,0
+ALNY.US,D,20170710,000000,83.95,86.73,76.02,79.41,2020631,0
+ALNY.US,D,20170711,000000,79.24,80.67,78.25,79,998190,0
+ALNY.US,D,20170712,000000,79.62,79.96,78.29,78.9,668028,0
+ALNY.US,D,20170713,000000,78.92,80.5,76.5,79.97,915032,0
+ALNY.US,D,20170714,000000,80.06,80.63,78.27,78.67,692124,0
+ALNY.US,D,20170717,000000,79.52,81.33,77.14,77.75,728067,0
+ALNY.US,D,20170718,000000,77.5,78.855,77,78.12,506230,0
+ALNY.US,D,20170719,000000,78.5,79.54,77.53,78.46,492910,0
+ALNY.US,D,20170720,000000,78.5,80.61,77.811,80.5,720401,0
+ALNY.US,D,20170721,000000,79.97,82.285,79.97,82.02,878673,0
+ALNY.US,D,20170724,000000,82.04,83.73,80.67,83.54,723740,0
+ALNY.US,D,20170725,000000,83.09,83.46,80.38,81.01,717709,0
+ALNY.US,D,20170726,000000,80.84,81.8,80.49,81.57,479018,0
+ALNY.US,D,20170727,000000,82.39,83.23,79.03,79.7,1012072,0
+ALNY.US,D,20170728,000000,79.25,83.05,78.76,82.64,532050,0
+ALNY.US,D,20170731,000000,82.62,83.62,81.51,82.74,619759,0
+ALNY.US,D,20170801,000000,83.39,83.43,81.07,81.15,527433,0
+ALNY.US,D,20170802,000000,81.29,83.9,79.69,83.5,537587,0
+ALNY.US,D,20170803,000000,83.37,83.47,81.37,81.5,403172,0
+ALNY.US,D,20170804,000000,82.41,82.46,80.84,82.46,434025,0
+ALNY.US,D,20170807,000000,82.53,83.65,82.07,82.93,449226,0
+ALNY.US,D,20170808,000000,82.53,83.22,81,81.44,731939,0
+ALNY.US,D,20170809,000000,80.96,82.02,79.24,80.52,750849,0
+ALNY.US,D,20170810,000000,78.16,78.99,74.14,75.94,2078591,0
+ALNY.US,D,20170811,000000,76.03,78.62,75.58,78.22,847539,0
+ALNY.US,D,20170814,000000,79.22,79.99,78.2,79.64,617158,0
+ALNY.US,D,20170815,000000,80.02,80.61,79.25,80.37,499743,0
+ALNY.US,D,20170816,000000,80.8,82.33,80.3,81.35,587004,0
+ALNY.US,D,20170817,000000,81.12,82.02,79.72,80.29,499471,0
+ALNY.US,D,20170818,000000,80.29,81.99,79.786,81.42,574759,0
+ALNY.US,D,20170821,000000,81.28,85.1,81.28,84.68,664989,0
+ALNY.US,D,20170822,000000,84.83,86.01,83.51,85.8,538587,0
+ALNY.US,D,20170823,000000,85.21,87.099,84.75,84.81,443402,0
+ALNY.US,D,20170824,000000,85.04,85.77,83.6,83.99,816196,0
+ALNY.US,D,20170825,000000,84.49,84.49,82.41,83.32,427343,0
+ALNY.US,D,20170828,000000,84.78,84.98,82.58,83.2,778861,0
+ALNY.US,D,20170829,000000,82.16,82.99,81.14,82.52,665285,0
+ALNY.US,D,20170830,000000,82.67,83.96,81.5,83.14,678306,0
+ALNY.US,D,20170831,000000,83.32,86.18,82.84,85.73,834021,0
+ALNY.US,D,20170901,000000,85.95,89.4497,85.58,88.91,806891,0
+ALNY.US,D,20170905,000000,88.28,88.57,85.32,86.8,648647,0
+ALNY.US,D,20170906,000000,88.07,88.07,84.62,86.02,576627,0
+ALNY.US,D,20170907,000000,76.38,79.5,72.32,72.53,6024512,0
+ALNY.US,D,20170908,000000,72.5,73.92,70.76,73.69,1279425,0
+ALNY.US,D,20170911,000000,75,79.09,74.975,78.68,1169264,0
+ALNY.US,D,20170912,000000,79.41,81.11,78,79.49,842553,0
+ALNY.US,D,20170913,000000,79.03,80.93,78.22,80.57,787882,0
+ALNY.US,D,20170914,000000,80.66,80.66,78,78.15,724058,0
+ALNY.US,D,20170915,000000,77.36,77.6225,75.58,76.21,1348748,0
+ALNY.US,D,20170918,000000,76.4,76.61,74.61,76,1133909,0
+ALNY.US,D,20170919,000000,75.62,76.13,74.5,75.04,641353,0
+ALNY.US,D,20170920,000000,97.36,116.932,96.34,113.84,18357043,0
+ALNY.US,D,20170921,000000,112.92,117.44,108.12,112.92,4537147,0
+ALNY.US,D,20170922,000000,111.14,118.4,110.601,113.8,2339641,0
+ALNY.US,D,20170925,000000,112.4,118.3,112.13,117.04,2090520,0
+ALNY.US,D,20170926,000000,117.4,117.4,111.11,112.06,1565670,0
+ALNY.US,D,20170927,000000,113.48,115.48,112.49,113.46,1100306,0
+ALNY.US,D,20170928,000000,114.31,118.97,111.91,118.27,1649991,0
+ALNY.US,D,20170929,000000,117.32,119.02,115.36,117.49,813423,0
+ALNY.US,D,20171002,000000,122.31,125.96,121.02,122.31,2336103,0
+ALNY.US,D,20171003,000000,122.01,122.66,119.571,119.9,1222115,0
+ALNY.US,D,20171004,000000,119,121.99,118.39,120.17,626668,0
+ALNY.US,D,20171005,000000,120.17,122.995,119.58,121.39,763906,0
+ALNY.US,D,20171006,000000,121.5,124.73,121.18,122.65,803204,0
+ALNY.US,D,20171009,000000,122.5,123.99,121.39,121.5,692045,0
+ALNY.US,D,20171010,000000,122.04,123.765,119.04,122.29,988537,0
+ALNY.US,D,20171011,000000,122.8,125.13,120.6,124.86,810020,0
+ALNY.US,D,20171012,000000,123.51,126.16,123.24,124.2,889576,0
+ALNY.US,D,20171013,000000,124.125,125.15,122.79,123,841262,0
+ALNY.US,D,20171016,000000,123.01,125.5,120.6,121.885,1041238,0
+ALNY.US,D,20171017,000000,122.36,122.5,118.417,118.7,1049042,0
+ALNY.US,D,20171018,000000,119.89,120.46,115.68,117.55,1044789,0
+ALNY.US,D,20171019,000000,116,118.34,114.27,115.63,1220434,0
+ALNY.US,D,20171020,000000,115.61,115.738,111.25,114.7,1310104,0
+ALNY.US,D,20171023,000000,114.66,116.455,112.95,115.57,809807,0
+ALNY.US,D,20171024,000000,116.22,119.75,115.5,117.07,1025319,0
+ALNY.US,D,20171025,000000,117,118.25,114.82,117.4,785816,0
+ALNY.US,D,20171026,000000,116.44,118.43,113.25,114.49,874390,0
+ALNY.US,D,20171027,000000,114.99,122.58,114.78,119.92,1459095,0
+ALNY.US,D,20171030,000000,119.2,123.56,118.8,122.96,1103896,0
+ALNY.US,D,20171031,000000,123.44,124.53,121.72,121.84,875119,0
+ALNY.US,D,20171101,000000,123.44,124.5,120.08,121.09,884697,0
+ALNY.US,D,20171102,000000,121.34,147.63,120.87,133.59,4013142,0
+ALNY.US,D,20171103,000000,133.34,137.84,132.2,132.36,1486408,0
+ALNY.US,D,20171106,000000,131.45,132.5,129.16,130.5,1097658,0
+ALNY.US,D,20171107,000000,129.2,131.41,128.43,128.62,905202,0
+ALNY.US,D,20171108,000000,131.14,137,127.2,132.32,1649047,0
+ALNY.US,D,20171109,000000,134.98,138.03,131.1,137.68,1366779,0
+ALNY.US,D,20171110,000000,137.6,140.795,134.895,139.98,1386996,0
+ALNY.US,D,20171113,000000,138.14,138.14,128.78,129.11,1466817,0
+ALNY.US,D,20171114,000000,130.06,134.79,128,130.32,3301835,0
+ALNY.US,D,20171115,000000,128.39,130.57,124.955,125.95,1885387,0
+ALNY.US,D,20171116,000000,127.11,129.33,124.61,126.38,1234408,0
+ALNY.US,D,20171117,000000,126.17,128.59,125.57,127.51,901011,0
+ALNY.US,D,20171120,000000,127.36,129.54,126.59,128.15,916628,0
+ALNY.US,D,20171121,000000,129.58,132.98,129.12,132.01,992395,0
+ALNY.US,D,20171122,000000,131.45,133.47,129.349,132.33,771751,0
+ALNY.US,D,20171124,000000,132.33,134.89,131,132.85,783126,0
+ALNY.US,D,20171127,000000,133.82,133.82,129.535,131.44,1089942,0
+ALNY.US,D,20171128,000000,132.93,132.93,128.55,129.74,961293,0
+ALNY.US,D,20171129,000000,129.67,131.11,125.67,128.14,1403953,0
+ALNY.US,D,20171130,000000,129.42,135.27,128.155,134.54,5376479,0
+ALNY.US,D,20171201,000000,134.53,138,132.785,137.43,1238468,0
+ALNY.US,D,20171204,000000,137.19,139.9,126.56,128.01,1306250,0
+ALNY.US,D,20171205,000000,128.29,132.61,126.15,127,869532,0
+ALNY.US,D,20171206,000000,127.66,128.22,121.24,124.57,961458,0
+ALNY.US,D,20171207,000000,125.15,130.87,124.665,128.73,891162,0
+ALNY.US,D,20171208,000000,129.17,132.57,129.17,130.89,732267,0
+ALNY.US,D,20171211,000000,131.72,132.24,126.4,128.2,929078,0
+ALNY.US,D,20171212,000000,126.98,131.565,125.85,127.29,813991,0
+ALNY.US,D,20171213,000000,126.75,127.615,123.3,124.86,1469743,0
+ALNY.US,D,20171214,000000,125.88,126.77,121.315,123.66,1272012,0
+ALNY.US,D,20171215,000000,130.16,131.99,123.9,125.59,2613370,0
+ALNY.US,D,20171218,000000,126.51,126.51,122.05,122.76,1075586,0
+ALNY.US,D,20171219,000000,122.76,123.58,119.55,122.816,1114094,0
+ALNY.US,D,20171220,000000,123.81,123.81,120.279,121.97,717307,0
+ALNY.US,D,20171221,000000,121.72,124.15,120.865,122.83,474673,0
+ALNY.US,D,20171222,000000,121.92,124.96,121.24,123.95,1029460,0
+ALNY.US,D,20171226,000000,123.48,125.25,122.745,124.67,407321,0
+ALNY.US,D,20171227,000000,123.07,128.75,123.01,128.57,389093,0
+ALNY.US,D,20171228,000000,129.34,129.95,128.27,129.88,435967,0
+ALNY.US,D,20171229,000000,130.2,130.43,126.77,127.05,522214,0
+ALNY.US,D,20180102,000000,128.32,131.98,125.87,131.85,440891,0
+ALNY.US,D,20180103,000000,131.38,136.71,131.191,134.65,709254,0
+ALNY.US,D,20180104,000000,134.94,135.89,129.57,131.96,777285,0
+ALNY.US,D,20180105,000000,131.96,131.96,127.35,127.73,718741,0
+ALNY.US,D,20180108,000000,130.33,131.33,126.565,129.18,1130245,0
+ALNY.US,D,20180109,000000,129.8,132.21,128.25,130.74,755702,0
+ALNY.US,D,20180110,000000,129,130.88,128.32,128.6,695577,0
+ALNY.US,D,20180111,000000,129.32,129.91,127.769,128.05,565220,0
+ALNY.US,D,20180112,000000,127.95,132.47,127.55,129.07,796481,0
+ALNY.US,D,20180116,000000,130,131.025,122.969,124.64,918988,0
+ALNY.US,D,20180117,000000,126.13,127.9,123.45,125.25,1147574,0
+ALNY.US,D,20180118,000000,125.93,126.73,123.85,123.99,547095,0
+ALNY.US,D,20180119,000000,124.75,125.5,122.63,124.83,883830,0
+ALNY.US,D,20180122,000000,126.07,132.375,126.07,131,2003213,0
+ALNY.US,D,20180123,000000,131,139.63,130.081,137.03,2768345,0
+ALNY.US,D,20180124,000000,136.76,138.08,131.903,133.89,978010,0
+ALNY.US,D,20180125,000000,135.35,135.65,133,134.29,1069657,0
+ALNY.US,D,20180126,000000,136.29,136.29,133.225,134.39,526871,0
+ALNY.US,D,20180129,000000,133.44,134.959,132.01,133.56,909030,0
+ALNY.US,D,20180130,000000,131.92,132.68,128.895,131.23,826530,0
+ALNY.US,D,20180131,000000,132.43,132.91,128.39,129.98,552795,0
+ALNY.US,D,20180201,000000,129.04,131.47,127.29,129.43,824206,0
+ALNY.US,D,20180202,000000,127.77,129.66,124.25,124.5,787152,0
+ALNY.US,D,20180205,000000,123.63,126.74,118.93,119.92,997921,0
+ALNY.US,D,20180206,000000,117.37,122.61,115.79,122.17,1223579,0
+ALNY.US,D,20180207,000000,121.67,123.93,121.155,122.06,714340,0
+ALNY.US,D,20180208,000000,123.01,123.59,116.31,116.32,978163,0
+ALNY.US,D,20180209,000000,116.92,118.131,108.13,115.92,1304954,0
+ALNY.US,D,20180212,000000,117.5,119.59,116.24,117.3,566595,0
+ALNY.US,D,20180213,000000,116.43,119.44,115.22,119.26,508087,0
+ALNY.US,D,20180214,000000,117.84,120.43,115.67,119.98,498513,0
+ALNY.US,D,20180215,000000,120.48,121.82,118.17,121.74,734789,0
+ALNY.US,D,20180216,000000,121.89,124.03,121.27,122.89,653512,0
+ALNY.US,D,20180220,000000,121.62,123.765,120.13,120.8,332977,0
+ALNY.US,D,20180221,000000,121,122.15,119.07,119.18,559425,0
+ALNY.US,D,20180222,000000,119.45,121.97,119.41,119.86,417141,0
+ALNY.US,D,20180223,000000,120.3,121.47,118.888,121.42,395279,0
+ALNY.US,D,20180226,000000,122.25,123.67,121.16,123,564845,0
+ALNY.US,D,20180227,000000,123.54,123.93,122.5,123.29,427316,0
+ALNY.US,D,20180228,000000,123.4,124.59,120.13,120.16,680121,0
+ALNY.US,D,20180301,000000,120,122.8,118.01,119.13,620193,0
+ALNY.US,D,20180302,000000,118.05,121.83,117.4,121.16,464855,0
+ALNY.US,D,20180305,000000,120.83,127.99,120.82,126.58,747211,0
+ALNY.US,D,20180306,000000,127.64,127.85,121.37,123.25,681887,0
+ALNY.US,D,20180307,000000,122.06,124.32,121.5,123.99,788238,0
+ALNY.US,D,20180308,000000,124.11,127.7,123.61,126.74,434826,0
+ALNY.US,D,20180309,000000,128.26,134.91,128.12,133.02,924331,0
+ALNY.US,D,20180312,000000,133.43,143.83,131.494,142.04,1336903,0
+ALNY.US,D,20180313,000000,142.04,152.747,142.03,144.16,1923403,0
+ALNY.US,D,20180314,000000,140.08,145.92,139.91,141.83,1001373,0
+ALNY.US,D,20180315,000000,142.69,146.59,141.07,141.38,662686,0
+ALNY.US,D,20180316,000000,141.36,146.06,137.82,145.06,1512142,0
+ALNY.US,D,20180319,000000,143.78,149.19,142.527,146.56,1048211,0
+ALNY.US,D,20180320,000000,147.2,153.985,146.05,148.54,1018588,0
+ALNY.US,D,20180321,000000,147.89,149.729,146.1,146.26,486637,0
+ALNY.US,D,20180322,000000,144.76,146.79,142,142.5,414165,0
+ALNY.US,D,20180323,000000,141.5,143.59,137.75,138.06,741589,0
+ALNY.US,D,20180326,000000,141.58,141.66,135.31,138.51,911300,0
+ALNY.US,D,20180327,000000,139.5,139.69,130.61,131.18,844247,0
+ALNY.US,D,20180328,000000,130.65,132.325,126.08,129.87,863854,0
+ALNY.US,D,20180329,000000,130.86,131.46,117.71,119.1,3171092,0
+ALNY.US,D,20180402,000000,118.41,118.71,96.84,101.18,5781600,0
+ALNY.US,D,20180403,000000,101.41,104.95,98.52,99.41,2497428,0
+ALNY.US,D,20180404,000000,98,105.7,96.02,102.29,1945998,0
+ALNY.US,D,20180405,000000,103,103.54,95.83,96.44,1468095,0
+ALNY.US,D,20180406,000000,95.21,97.225,93.01,95.08,1958468,0
+ALNY.US,D,20180409,000000,96.16,99.15,96.16,97.33,1094322,0
+ALNY.US,D,20180410,000000,99.26,101.56,97.96,98.08,1352856,0
+ALNY.US,D,20180411,000000,97.63,99.3099,97.63,97.63,875937,0
+ALNY.US,D,20180412,000000,98.92,102.355,97.9,100.75,627511,0
+ALNY.US,D,20180413,000000,101.49,102.16,98.77,100.76,577735,0
+ALNY.US,D,20180416,000000,102.17,103.85,95.78,95.84,1065756,0
+ALNY.US,D,20180417,000000,96.18,99,95.55,98.35,992039,0
+ALNY.US,D,20180418,000000,98.5,99.3299,96.03,97.7,695875,0
+ALNY.US,D,20180419,000000,95.668,98.68,95.668,96.19,681516,0
+ALNY.US,D,20180420,000000,96.4,99.1575,95.24,97.48,1285479,0
+ALNY.US,D,20180423,000000,98.5,99.3,94.77,95.86,677155,0
+ALNY.US,D,20180424,000000,96.19,97.15,94.48,94.73,948933,0
+ALNY.US,D,20180425,000000,94.73,95.87,93.11,94.33,707161,0
+ALNY.US,D,20180426,000000,95.34,97.28,94.15,95.3,607010,0
+ALNY.US,D,20180427,000000,95.81,98.32,95.75,96.63,516140,0
+ALNY.US,D,20180430,000000,97,97.5241,94.49,94.53,680436,0
+ALNY.US,D,20180501,000000,94.25,94.71,90.55,92.18,1270402,0
+ALNY.US,D,20180502,000000,91.66,92.81,89.56,90.02,1297702,0
+ALNY.US,D,20180503,000000,90.26,91.34,88.31,88.31,922791,0
+ALNY.US,D,20180504,000000,89,95.59,87.35,92.35,2877574,0
+ALNY.US,D,20180507,000000,92.41,98.7,91.54,97.42,1099354,0
+ALNY.US,D,20180508,000000,97.7,104.62,94.71,96.14,1698209,0
+ALNY.US,D,20180509,000000,96.19,98.02,95.61,97.09,593608,0
+ALNY.US,D,20180510,000000,97,100.85,96.15,98.28,909614,0
+ALNY.US,D,20180511,000000,98.3,101.91,98.3,100.91,856762,0
+ALNY.US,D,20180514,000000,101.55,106.83,101.55,103.13,1297222,0
+ALNY.US,D,20180515,000000,101.74,103.65,100.51,101.99,792270,0
+ALNY.US,D,20180516,000000,102.09,102.535,100.94,101.59,972468,0
+ALNY.US,D,20180517,000000,101.33,102.42,100.02,101.64,865688,0
+ALNY.US,D,20180518,000000,101.31,103.14,100.905,102.81,731510,0
+ALNY.US,D,20180521,000000,103.17,103.75,99.825,100.8,616742,0
+ALNY.US,D,20180522,000000,101.25,101.565,98.69,98.96,544270,0
+ALNY.US,D,20180523,000000,98.21,98.69,96.72,98.1,617642,0
+ALNY.US,D,20180524,000000,98.23,99.58,97.95,98.97,448342,0
+ALNY.US,D,20180525,000000,98.82,100.54,98.82,99.98,530992,0
+ALNY.US,D,20180529,000000,99.33,101.34,98.3,100.06,661134,0
+ALNY.US,D,20180530,000000,100.76,101.27,99.15,100.46,591209,0
+ALNY.US,D,20180531,000000,100.57,102.1,98.89,99.47,744228,0
+ALNY.US,D,20180601,000000,99.81,100.78,99.05,100.65,945015,0
+ALNY.US,D,20180604,000000,101.51,101.62,97.465,101,688533,0
+ALNY.US,D,20180605,000000,100.91,103.22,100.6,101.02,575161,0
+ALNY.US,D,20180606,000000,101.58,102.68,100.92,101.66,594152,0
+ALNY.US,D,20180607,000000,102.17,102.55,99.115,99.91,618819,0
+ALNY.US,D,20180608,000000,100.27,101.845,99.54,100.24,435093,0
+ALNY.US,D,20180611,000000,100.47,100.77,99.7,100.05,383149,0
+ALNY.US,D,20180612,000000,100.45,106.3,100.45,105.91,869557,0
+ALNY.US,D,20180613,000000,105.6,106.94,102.67,102.86,738636,0
+ALNY.US,D,20180614,000000,102.89,108.29,102.8,107.06,645577,0
+ALNY.US,D,20180615,000000,106.7,108,105.85,107.8,1116608,0
+ALNY.US,D,20180618,000000,106.19,109.41,105.7,106.23,806950,0
+ALNY.US,D,20180619,000000,104.64,105.78,103.745,104.62,664481,0
+ALNY.US,D,20180620,000000,105.51,106.3,104.49,105.26,515069,0
+ALNY.US,D,20180621,000000,105.06,106.08,102.27,102.69,348051,0
+ALNY.US,D,20180622,000000,103.02,104.31,101.678,104.2,711365,0
+ALNY.US,D,20180625,000000,103.48,103.75,99.34,100.04,520204,0
+ALNY.US,D,20180626,000000,100.14,101.389,94.06,98.51,790315,0
+ALNY.US,D,20180627,000000,99.88,101.29,95.94,96.07,494195,0
+ALNY.US,D,20180628,000000,96.07,98.255,94.98,97.17,601990,0
+ALNY.US,D,20180629,000000,97.99,101,96.31,98.49,730516,0
+ALNY.US,D,20180702,000000,98.19,99.8,97.15,98.08,547184,0
+ALNY.US,D,20180703,000000,99.06,101.3,98.25,98.62,310067,0
+ALNY.US,D,20180705,000000,100,100.63,96.45,98.05,730755,0
+ALNY.US,D,20180706,000000,98.2,101.92,98.2,101.03,519928,0
+ALNY.US,D,20180709,000000,101.23,103.1,100.511,102.78,562502,0
+ALNY.US,D,20180710,000000,103.57,105.69,102.55,104.73,741258,0
+ALNY.US,D,20180711,000000,103.74,106.1,102.64,105.88,440506,0
+ALNY.US,D,20180712,000000,106.94,108.685,106.13,108.05,489907,0
+ALNY.US,D,20180713,000000,108.26,108.98,106.24,107.47,425217,0
+ALNY.US,D,20180716,000000,107.71,108.39,101.99,102.76,896374,0
+ALNY.US,D,20180717,000000,102.1,103.2,100.45,102.27,506831,0
+ALNY.US,D,20180718,000000,103,105.69,102.1,105.37,555397,0
+ALNY.US,D,20180719,000000,104.68,107.44,104.46,106.26,426652,0
+ALNY.US,D,20180720,000000,106.33,108.07,105.75,105.93,418391,0
+ALNY.US,D,20180723,000000,105.47,107.64,104.09,105.71,489505,0
+ALNY.US,D,20180724,000000,106.18,107.33,101.735,102.66,565290,0
+ALNY.US,D,20180725,000000,102.94,106.505,101.99,105.74,647340,0
+ALNY.US,D,20180726,000000,105.56,108.13,102.68,106.55,754680,0
+ALNY.US,D,20180727,000000,107.5,107.5,103.57,104.51,654585,0
+ALNY.US,D,20180730,000000,103.97,104.57,95.17,96.81,1328531,0
+ALNY.US,D,20180731,000000,97.21,98.9,94.98,95,886899,0
+ALNY.US,D,20180801,000000,94.87,96.1564,94.01,94.49,809319,0
+ALNY.US,D,20180802,000000,98,98,92.04,95.22,1091624,0
+ALNY.US,D,20180803,000000,96.32,96.32,91.41,91.65,1056114,0
+ALNY.US,D,20180806,000000,91.19,93.39,89.24,93.07,1303833,0
+ALNY.US,D,20180807,000000,96,96.14,92.75,93.88,986175,0
+ALNY.US,D,20180808,000000,93.9,94.67,92.75,92.97,832180,0
+ALNY.US,D,20180809,000000,94.09,96.745,92.66,94.25,1400707,0
+ALNY.US,D,20180810,000000,94,97.4857,94,97.38,662971,0
+ALNY.US,D,20180813,000000,92,93.25,88.16,90.95,4006893,0
+ALNY.US,D,20180814,000000,90.7,93.34,90.6,93.18,1041425,0
+ALNY.US,D,20180815,000000,91.73,92.3916,90.175,91.22,1051166,0
+ALNY.US,D,20180816,000000,91.65,93.345,90.43,92.95,619665,0
+ALNY.US,D,20180817,000000,93.18,95.23,91.86,94.58,635880,0
+ALNY.US,D,20180820,000000,94.81,97.17,94.11,96.37,986159,0
+ALNY.US,D,20180821,000000,96.62,97.9,95.5101,97.5,660841,0
+ALNY.US,D,20180822,000000,97.4,98.98,96.61,97.88,648699,0
+ALNY.US,D,20180823,000000,97.25,98.845,96.87,96.99,874412,0
+ALNY.US,D,20180824,000000,96.9,98.84,95.2267,96.87,936059,0
+ALNY.US,D,20180827,000000,100.44,117.63,100.01,112.59,3340110,0
+ALNY.US,D,20180828,000000,114.28,118.31,113.8,117.55,1393895,0
+ALNY.US,D,20180829,000000,117.09,119.844,116.09,119.1,883786,0
+ALNY.US,D,20180830,000000,119.85,122.865,118.955,121.88,780908,0
+ALNY.US,D,20180831,000000,122.35,124.215,120.81,122.67,604671,0
+ALNY.US,D,20180904,000000,121.26,122.615,118.27,119.12,887609,0
+ALNY.US,D,20180905,000000,118.97,119.99,116.841,118.08,584781,0
+ALNY.US,D,20180906,000000,117.44,118.31,111.94,112.13,574549,0
+ALNY.US,D,20180907,000000,112,113.55,108.74,109,773059,0
+ALNY.US,D,20180910,000000,109.61,110,102.66,104.25,1049658,0
+ALNY.US,D,20180911,000000,102.77,103.5,99.38,100.35,1137302,0
+ALNY.US,D,20180912,000000,99.11,99.4,91.12,94.75,2614328,0
+ALNY.US,D,20180913,000000,94.1,99.729,92.5,94.96,1191712,0
+ALNY.US,D,20180914,000000,95.43,99.07,95.3904,97.14,820156,0
+ALNY.US,D,20180917,000000,96.78,97.84,92.79,93.35,706051,0
+ALNY.US,D,20180918,000000,93.48,95.4,92.225,93.75,552675,0
+ALNY.US,D,20180919,000000,93.75,95.05,92.32,94.82,518150,0
+ALNY.US,D,20180920,000000,95.09,96.14,94.51,95.21,523139,0
+ALNY.US,D,20180921,000000,95.29,95.57,93.36,94.57,798745,0
+ALNY.US,D,20180924,000000,94.24,94.85,91.55,93.26,563668,0
+ALNY.US,D,20180925,000000,93.76,94.75,92.05,93.89,577883,0
+ALNY.US,D,20180926,000000,94,94.95,91.26,91.33,651192,0
+ALNY.US,D,20180927,000000,88,91.24,86.9532,90.09,1908672,0
+ALNY.US,D,20180928,000000,90.09,91.5,87.43,87.52,1169988,0
+ALNY.US,D,20181001,000000,89.5,89.6,88.04,88.33,640474,0
+ALNY.US,D,20181002,000000,88.64,88.64,86.09,87.2,722902,0
+ALNY.US,D,20181003,000000,87.31,88.63,84.48,88.18,513968,0
+ALNY.US,D,20181004,000000,87.91,88.1247,85.06,86.22,647003,0
+ALNY.US,D,20181005,000000,86.4,89.5,84.67,86.75,865439,0
+ALNY.US,D,20181008,000000,86.45,86.61,82.4499,83.24,809857,0
+ALNY.US,D,20181009,000000,82.58,83.64,80.95,81.68,791503,0
+ALNY.US,D,20181010,000000,81.21,83.97,80,80.99,1200071,0
+ALNY.US,D,20181011,000000,80.77,82.6799,78.85,79.3,847724,0
+ALNY.US,D,20181012,000000,80.73,82.19,79.77,81.95,750817,0
+ALNY.US,D,20181015,000000,81.27,82.4,79.36,80.01,513963,0
+ALNY.US,D,20181016,000000,80.59,83.01,80.04,82.91,591660,0
+ALNY.US,D,20181017,000000,82.74,82.74,79.63,81.26,451235,0
+ALNY.US,D,20181018,000000,80.95,81.7,78.29,78.59,715548,0
+ALNY.US,D,20181019,000000,78.85,79.79,76.295,76.65,974223,0
+ALNY.US,D,20181022,000000,76.45,76.45,72.34,74.95,775304,0
+ALNY.US,D,20181023,000000,73.72,78.345,73.53,76.6,1033945,0
+ALNY.US,D,20181024,000000,76.61,78.11,71.85,73,1164970,0
+ALNY.US,D,20181025,000000,73.28,78.8,73.28,77.92,870846,0
+ALNY.US,D,20181026,000000,76.77,78.14,75.3175,76.75,799949,0
+ALNY.US,D,20181029,000000,78.24,78.78,72.805,73.9,944936,0
+ALNY.US,D,20181030,000000,73.69,78.17,73.1,78.01,659578,0
+ALNY.US,D,20181031,000000,79.19,81.73,79.015,80.43,723155,0
+ALNY.US,D,20181101,000000,80.74,88.4,80.69,88.13,946827,0
+ALNY.US,D,20181102,000000,88.1,90,84.01,88.26,810910,0
+ALNY.US,D,20181105,000000,88.17,89.2,85.71,88.16,753560,0
+ALNY.US,D,20181106,000000,87.38,88.34,85.41,86.28,1184238,0
+ALNY.US,D,20181107,000000,79.55,81,71.95,76.05,3040483,0
+ALNY.US,D,20181108,000000,75.67,77,72.58,73.04,1417232,0
+ALNY.US,D,20181109,000000,72.68,73.67,70.43,72.41,800661,0
+ALNY.US,D,20181112,000000,71.69,72.25,67.69,67.92,937814,0
+ALNY.US,D,20181113,000000,68.1,70.45,66.83,67.31,900396,0
+ALNY.US,D,20181114,000000,68.32,69.51,63.61,65.07,1361717,0
+ALNY.US,D,20181115,000000,64.9,70.53,63.57,69.37,969287,0
+ALNY.US,D,20181116,000000,69.18,73.69,68.03,73.16,883246,0
+ALNY.US,D,20181119,000000,72.72,74.41,70.22,71.48,972134,0
+ALNY.US,D,20181120,000000,69.56,73.28,68,72.66,847318,0
+ALNY.US,D,20181121,000000,73.39,74.92,71.55,72.68,575578,0
+ALNY.US,D,20181123,000000,72.05,75.7,72.03,73.34,251909,0
+ALNY.US,D,20181126,000000,74.65,78.76,74.5918,78.35,688014,0
+ALNY.US,D,20181127,000000,77.58,79.03,75.6,77.91,551882,0
+ALNY.US,D,20181128,000000,78.52,79.82,76.33,78.02,628993,0
+ALNY.US,D,20181129,000000,77.9,81.98,77.73,80.61,843747,0
+ALNY.US,D,20181130,000000,80.6,82.48,80.6,81.16,775613,0
+ALNY.US,D,20181203,000000,82.38,84.89,82.2,84.29,874939,0
+ALNY.US,D,20181204,000000,83.74,85.55,78.14,78.35,821992,0
+ALNY.US,D,20181206,000000,77.39,80.48,74.3,79.73,1056333,0
+ALNY.US,D,20181207,000000,80,81.5975,74.04,74.38,1100041,0
+ALNY.US,D,20181210,000000,74.75,78.03,74.43,76.69,800886,0
+ALNY.US,D,20181211,000000,77.65,77.99,75.63,76.79,691679,0
+ALNY.US,D,20181212,000000,77.88,81.035,77.71,79.5,499309,0
+ALNY.US,D,20181213,000000,79.7,80.72,74.88,75.66,779008,0
+ALNY.US,D,20181214,000000,74.7,77.79,73.68,77.13,688874,0
+ALNY.US,D,20181217,000000,76.36,79.36,74.17,74.3,900129,0
+ALNY.US,D,20181218,000000,75.49,77.1,70.93,72.54,1016223,0
+ALNY.US,D,20181219,000000,72.39,75.975,67.72,68.38,872885,0
+ALNY.US,D,20181220,000000,68.24,70.72,64.79,65.81,1040475,0
+ALNY.US,D,20181221,000000,66.18,67.56,61.78,63.3,1452848,0
+ALNY.US,D,20181224,000000,62.38,65.62,60.27,62.67,537443,0
+ALNY.US,D,20181226,000000,63.03,68.26,63.03,68.1,1966753,0
+ALNY.US,D,20181227,000000,66.82,69.82,65.5,68.59,690755,0
+ALNY.US,D,20181228,000000,68.95,72.49,68.27,70.4,794133,0
+ALNY.US,D,20181231,000000,71.04,73.94,71.04,72.91,794653,0
+ALNY.US,D,20190102,000000,71.3,73.76,70.29,72.76,773376,0
+ALNY.US,D,20190103,000000,73.15,74.97,71.2,73.21,645412,0
+ALNY.US,D,20190104,000000,74,75.89,72.355,75.2,855794,0
+ALNY.US,D,20190107,000000,77,83.71,77,81.78,1156928,0
+ALNY.US,D,20190108,000000,82.89,85.5,81.88,85.34,996114,0
+ALNY.US,D,20190109,000000,85.6,86.875,84.2447,84.78,534088,0
+ALNY.US,D,20190110,000000,84.22,89.52,83.36,89.16,645321,0
+ALNY.US,D,20190111,000000,88.36,90.7,86.8623,89.12,552359,0
+ALNY.US,D,20190114,000000,87.94,87.94,83.96,84.02,736166,0
+ALNY.US,D,20190115,000000,78.25,82.49,78.12,80.45,3311546,0
+ALNY.US,D,20190116,000000,80.54,84.66,80.52,80.88,935351,0
+ALNY.US,D,20190117,000000,80.33,82.05,79.75,80.68,680095,0
+ALNY.US,D,20190118,000000,81.45,83.18,79,83.12,1062959,0
+ALNY.US,D,20190122,000000,82.5,83.21,78.89,80.66,1019913,0
+ALNY.US,D,20190123,000000,81.25,82.42,78.52,80.01,821743,0
+ALNY.US,D,20190124,000000,79.84,81.21,79.03,80.79,792551,0
+ALNY.US,D,20190125,000000,81.34,83.72,80.42,83.05,943701,0
+ALNY.US,D,20190128,000000,81.86,82.455,75.145,76.66,1768905,0
+ALNY.US,D,20190129,000000,76.68,79.52,75.31,79.12,597734,0
+ALNY.US,D,20190130,000000,79.43,81.98,77.7,81.7,463099,0
+ALNY.US,D,20190131,000000,81.44,84.13,80.9,83.53,763013,0
+ALNY.US,D,20190201,000000,83.12,85.16,82.53,84.58,975804,0
+ALNY.US,D,20190204,000000,85,85.33,84.18,85.23,354602,0
+ALNY.US,D,20190205,000000,85.32,86.45,81.51,82.3,749465,0
+ALNY.US,D,20190206,000000,81.92,83.07,80.77,81.76,955706,0
+ALNY.US,D,20190207,000000,81.57,82.65,80.11,80.8,1003222,0
+ALNY.US,D,20190208,000000,82.34,82.34,74.29,77.69,1637853,0
+ALNY.US,D,20190211,000000,78,80.86,76.88,80.81,746781,0
+ALNY.US,D,20190212,000000,81.14,83.96,79.95,83.83,592482,0
+ALNY.US,D,20190213,000000,84.55,85.69,83.655,84.39,694342,0
+ALNY.US,D,20190214,000000,84.31,84.7396,82.85,83.03,397986,0
+ALNY.US,D,20190215,000000,83.34,83.7599,82.02,83.53,542209,0
+ALNY.US,D,20190219,000000,83.57,85.33,80.23,80.38,788957,0
+ALNY.US,D,20190220,000000,80.6,81.3,77.35,77.75,744637,0
+ALNY.US,D,20190221,000000,77.36,78.37,75.25,76.21,816655,0
+ALNY.US,D,20190222,000000,76.32,78.42,76.21,78.18,610512,0
+ALNY.US,D,20190225,000000,78.79,81.71,78.55,81.62,513791,0
+ALNY.US,D,20190226,000000,81.2,82.575,80.5,81.7,634374,0
+ALNY.US,D,20190227,000000,81.4,85.2,81.0425,85,689034,0
+ALNY.US,D,20190228,000000,84.89,86.21,83.04,85,679185,0
+ALNY.US,D,20190301,000000,85.71,85.99,84.9,85.37,537870,0
+ALNY.US,D,20190304,000000,86.05,86.4,82.66,85,717821,0
+ALNY.US,D,20190305,000000,88.16,90.33,87.35,88.31,849886,0
+ALNY.US,D,20190306,000000,85.46,87.12,83.03,84.75,2301307,0
+ALNY.US,D,20190307,000000,85.15,85.44,82.85,83.37,589402,0
+ALNY.US,D,20190308,000000,82.77,83.74,81.295,83.27,553997,0
+ALNY.US,D,20190311,000000,83.5,88.18,83.465,87.85,703320,0
+ALNY.US,D,20190312,000000,88.05,89.6,86.59,87.97,601903,0
+ALNY.US,D,20190313,000000,88.2,92.05,87.97,91.76,625643,0
+ALNY.US,D,20190314,000000,91.41,92.73,88.23,88.34,457323,0
+ALNY.US,D,20190315,000000,88.41,91.66,88.03,91.43,1096509,0
+ALNY.US,D,20190318,000000,91.68,92.43,88.75,90.24,622206,0
+ALNY.US,D,20190319,000000,90.4,90.92,87.985,88.63,428421,0
+ALNY.US,D,20190320,000000,88.62,90,86.69,88.68,520085,0
+ALNY.US,D,20190321,000000,88.13,91.33,87.91,90.74,511218,0
+ALNY.US,D,20190322,000000,89.28,90.45,84.29,84.52,764495,0
+ALNY.US,D,20190325,000000,84.27,85.9229,82.5196,84.17,506354,0
+ALNY.US,D,20190326,000000,87.14,87.41,84.28,87.14,528344,0
+ALNY.US,D,20190327,000000,87.46,88.2,84.67,86.35,625388,0
+ALNY.US,D,20190328,000000,86.53,91.085,86.33,90.61,717710,0
+ALNY.US,D,20190329,000000,90.19,93.95,90.19,93.45,1275020,0
+ALNY.US,D,20190401,000000,94.36,96.08,91.29,91.83,699417,0
+ALNY.US,D,20190402,000000,92,93.31,91.35,92.57,415153,0
+ALNY.US,D,20190403,000000,93.31,93.41,91.41,92.06,732709,0
+ALNY.US,D,20190404,000000,92.13,93,90.675,91.45,417745,0
+ALNY.US,D,20190405,000000,91.67,93,91.27,92.79,752221,0
+ALNY.US,D,20190408,000000,93,93.89,88.59,90.17,1025209,0
+ALNY.US,D,20190409,000000,90.99,91.6,88.595,88.91,900744,0
+ALNY.US,D,20190410,000000,89.81,92.47,89.59,90.89,650539,0
+ALNY.US,D,20190411,000000,91.25,91.92,87.02,88.1,854440,0
+ALNY.US,D,20190412,000000,89.36,90.25,88.12,89.81,787295,0
+ALNY.US,D,20190415,000000,91.23,92.9,87.385,88.53,720635,0
+ALNY.US,D,20190416,000000,88.96,90.74,88.43,88.56,450172,0
+ALNY.US,D,20190417,000000,89.08,89.74,83.5835,84.89,867241,0
+ALNY.US,D,20190418,000000,85.06,86.23,79.79,82.07,1376402,0
+ALNY.US,D,20190422,000000,81.45,83.83,80.485,83.16,712807,0
+ALNY.US,D,20190423,000000,83.24,88.27,82.89,87.41,609798,0
+ALNY.US,D,20190424,000000,87.33,87.33,84.67,85.37,346836,0
+ALNY.US,D,20190425,000000,84.9,88.01,83.5,87.88,599446,0
+ALNY.US,D,20190426,000000,87.95,88.45,84.95,87.06,845615,0
+ALNY.US,D,20190429,000000,86.98,90.155,86.64,88.53,527217,0
+ALNY.US,D,20190430,000000,88.5,89.67,86.46,89.34,812800,0
+ALNY.US,D,20190501,000000,91.89,92.85,82.5,83.03,1660539,0
+ALNY.US,D,20190502,000000,84.25,86.48,82.47,82.54,935628,0
+ALNY.US,D,20190503,000000,79.8,79.96,76.855,77.29,4643888,0
+ALNY.US,D,20190506,000000,75.05,76,72.35,74.08,3708799,0
+ALNY.US,D,20190507,000000,73.44,73.98,70.37,70.82,2810451,0
+ALNY.US,D,20190508,000000,70.57,71.08,69.82,70.15,1532600,0
+ALNY.US,D,20190509,000000,69.4,72.49,67.7324,72.14,2042284,0
+ALNY.US,D,20190510,000000,71.57,74.18,70.71,71.46,1434605,0
+ALNY.US,D,20190513,000000,69.39,70.46,67.6,68.77,1439611,0
+ALNY.US,D,20190514,000000,69.12,69.455,67.25,67.6,1511387,0
+ALNY.US,D,20190515,000000,67.01,70.63,66.01,68.07,927102,0
+ALNY.US,D,20190516,000000,68.21,70.42,67.52,68.73,894788,0
+ALNY.US,D,20190517,000000,67.91,69.25,67.33,67.54,815480,0
+ALNY.US,D,20190520,000000,67.25,67.72,65.81,65.86,1144338,0
+ALNY.US,D,20190521,000000,66.64,68.21,66.08,67.87,1232030,0
+ALNY.US,D,20190522,000000,67.58,68.72,66.12,67.81,501392,0
+ALNY.US,D,20190523,000000,66.75,68.125,65.89,67.91,722783,0
+ALNY.US,D,20190524,000000,68.09,69.63,68.05,68.93,1247517,0
+ALNY.US,D,20190528,000000,69.01,69.82,67.88,68.13,1097261,0
+ALNY.US,D,20190529,000000,67.11,68.7,66.79,67.63,738643,0
+ALNY.US,D,20190530,000000,68.07,69.21,67.615,68.71,572016,0
+ALNY.US,D,20190531,000000,68.04,68.91,67.09,67.52,612590,0
+ALNY.US,D,20190603,000000,67.68,68.81,66.17,66.87,1289928,0
+ALNY.US,D,20190604,000000,67.58,68.83,65.95,68.8,781891,0
+ALNY.US,D,20190605,000000,69.25,71.08,68,70.55,1095645,0
+ALNY.US,D,20190606,000000,69.88,71.65,69.43,70.8,585061,0
+ALNY.US,D,20190607,000000,71.18,71.57,69.91,70.4,915836,0
+ALNY.US,D,20190610,000000,71.03,72.78,70.71,70.72,709129,0
+ALNY.US,D,20190611,000000,71.78,72.05,68.97,69.92,612485,0
+ALNY.US,D,20190612,000000,69.43,70.17,68.06,70,362004,0
+ALNY.US,D,20190613,000000,70.36,71.755,69.35,71.24,471785,0
+ALNY.US,D,20190614,000000,71.57,71.57,69.77,70.03,413454,0
+ALNY.US,D,20190617,000000,70.31,72.25,69.84,71.5,720790,0
+ALNY.US,D,20190618,000000,72.54,74.34,71.94,73.02,870328,0
+ALNY.US,D,20190619,000000,73.07,73.985,71.58,71.97,809342,0
+ALNY.US,D,20190620,000000,73.28,74.27,72.57,73.44,388194,0
+ALNY.US,D,20190621,000000,73.48,74.85,72.24,74.37,688721,0
+ALNY.US,D,20190624,000000,74.07,74.07,71.41,71.8,479817,0
+ALNY.US,D,20190625,000000,72,72.98,70.625,71.14,331878,0
+ALNY.US,D,20190626,000000,71.4,72.1,69.34,69.49,548094,0
+ALNY.US,D,20190627,000000,69.97,72.39,69.74,71.08,787248,0
+ALNY.US,D,20190628,000000,71.43,72.64,70.87,72.56,1112912,0
+ALNY.US,D,20190701,000000,73.69,74.5,70.97,72.01,646560,0
+ALNY.US,D,20190702,000000,71.86,73.8,71.42,72.97,398316,0
+ALNY.US,D,20190703,000000,72.96,73.75,71.37,72.64,340565,0
+ALNY.US,D,20190705,000000,72.31,72.86,71.23,72.19,623524,0
+ALNY.US,D,20190708,000000,71.72,71.88,69.52,70.9,537679,0
+ALNY.US,D,20190709,000000,70.46,73.98,69.79,73.24,668338,0
+ALNY.US,D,20190710,000000,73.47,74.39,72.51,74.11,733915,0
+ALNY.US,D,20190711,000000,74.55,74.85,72.55,73.41,653367,0
+ALNY.US,D,20190712,000000,73.1,73.21,71.11,71.54,774690,0
+ALNY.US,D,20190715,000000,71.53,73.5883,71.15,72.79,592799,0
+ALNY.US,D,20190716,000000,72.79,74.45,71.9,74.24,507787,0
+ALNY.US,D,20190717,000000,74.24,74.95,72.02,72.68,966311,0
+ALNY.US,D,20190718,000000,75.89,76.31,72.73,75.89,826782,0
+ALNY.US,D,20190719,000000,75.95,75.95,74.75,75.37,1334910,0
+ALNY.US,D,20190722,000000,75.82,76.87,75.12,76.39,939614,0
+ALNY.US,D,20190723,000000,76.9,77.94,75.7,76.9,656923,0
+ALNY.US,D,20190724,000000,76.9,77.195,75,76.48,695731,0
+ALNY.US,D,20190725,000000,76.08,76.32,73.415,74.14,708562,0
+ALNY.US,D,20190726,000000,74.46,76.5,73.875,76.36,346719,0
+ALNY.US,D,20190729,000000,76.5,77.04,75.22,75.63,518045,0
+ALNY.US,D,20190730,000000,75.91,78.015,75.605,77.98,479902,0
+ALNY.US,D,20190731,000000,77.43,79.09,77.43,77.59,707827,0
+ALNY.US,D,20190801,000000,77.45,77.81,74.31,75.36,581895,0
+ALNY.US,D,20190802,000000,74.95,75.19,72.52,73.98,547939,0
+ALNY.US,D,20190805,000000,72.75,73.5,70.9,71.41,956248,0
+ALNY.US,D,20190806,000000,70,75.89,69.11,74.38,954968,0
+ALNY.US,D,20190807,000000,75.32,81.69,72.67,80.5,1452038,0
+ALNY.US,D,20190808,000000,80.79,83.34,80.79,82.97,1088888,0
+ALNY.US,D,20190809,000000,82.83,84.48,79.49,80.78,779014,0
+ALNY.US,D,20190812,000000,80,81.145,78.59,78.88,644441,0
+ALNY.US,D,20190813,000000,79.1,81.48,78.6,80,849514,0
+ALNY.US,D,20190814,000000,78.94,80.4,78.73,79.05,965273,0
+ALNY.US,D,20190815,000000,79.08,79.73,77.68,78.37,394433,0
+ALNY.US,D,20190816,000000,78.77,81.01,78.77,80.69,504297,0
+ALNY.US,D,20190819,000000,81.98,82.5,80.46,82.2,771566,0
+ALNY.US,D,20190820,000000,81.94,84.3,81.51,82.14,619019,0
+ALNY.US,D,20190821,000000,83.43,84.2257,81.97,83.37,552138,0
+ALNY.US,D,20190822,000000,83.99,84.25,81.03,82.16,706155,0
+ALNY.US,D,20190823,000000,81.72,83.98,81.3031,81.89,796300,0
+ALNY.US,D,20190826,000000,83.56,83.92,81.58,82.24,700122,0
+ALNY.US,D,20190827,000000,82.96,83.95,81.5,82.21,1558886,0
+ALNY.US,D,20190828,000000,81.99,82.83,81.28,82.32,362635,0
+ALNY.US,D,20190829,000000,83,83.43,80.11,82.39,593201,0
+ALNY.US,D,20190830,000000,82.59,83.09,80.41,80.69,422758,0
+ALNY.US,D,20190903,000000,82.5,84.95,80.1725,81.76,1026032,0
+ALNY.US,D,20190904,000000,82.26,83.46,80.695,82.33,746140,0
+ALNY.US,D,20190905,000000,82.97,83.73,81.67,83.14,470726,0
+ALNY.US,D,20190906,000000,83.14,83.44,79.74,79.82,648439,0
+ALNY.US,D,20190909,000000,79.29,83.13,78.52,82.69,780200,0
+ALNY.US,D,20190910,000000,82.22,84.48,81.58,84.27,754404,0
+ALNY.US,D,20190911,000000,84.7,86.98,84.35,86.17,642073,0
+ALNY.US,D,20190912,000000,86.66,86.98,83.08,83.17,613878,0
+ALNY.US,D,20190913,000000,83.14,85.69,83.04,83.69,862244,0
+ALNY.US,D,20190916,000000,83.47,86.54,83.3,84.77,554019,0
+ALNY.US,D,20190917,000000,85.03,88,84.99,87.82,958210,0
+ALNY.US,D,20190918,000000,87.95,87.97,84.54,85.49,746135,0
+ALNY.US,D,20190919,000000,85.84,86.38,84.3,84.6,659722,0
+ALNY.US,D,20190920,000000,84.9,87.19,84.77,86.5,1279705,0
+ALNY.US,D,20190923,000000,86.69,87.1,84.5,84.74,591390,0
+ALNY.US,D,20190924,000000,85.18,85.51,83.02,83.48,634732,0
+ALNY.US,D,20190925,000000,83.04,84.52,81.8,83.69,340758,0
+ALNY.US,D,20190926,000000,83.63,84.61,79.97,80.06,738436,0
+ALNY.US,D,20190927,000000,80.13,82.1,79.5,81.1,603398,0
+ALNY.US,D,20190930,000000,81.1,81.72,78.02,80.42,828572,0
+ALNY.US,D,20191001,000000,80.07,80.42,74.3,74.51,907596,0
+ALNY.US,D,20191002,000000,74.15,78.09,73.32,75.76,1048925,0
+ALNY.US,D,20191003,000000,75.58,76.99,74.26,76.7,525743,0
+ALNY.US,D,20191004,000000,76.54,78.71,75.01,77.02,517628,0
+ALNY.US,D,20191007,000000,76.98,78.44,76.215,76.98,464689,0
+ALNY.US,D,20191008,000000,76.41,77.31,74.19,75.49,634110,0
+ALNY.US,D,20191009,000000,76.52,77.55,75.87,77,445545,0
+ALNY.US,D,20191010,000000,76.74,78.535,76.73,77.64,312431,0
+ALNY.US,D,20191011,000000,78.8,79.57,77.51,78.97,413906,0
+ALNY.US,D,20191014,000000,78.53,80.5,78.265,79.14,332574,0
+ALNY.US,D,20191015,000000,79.53,81.43,79.49,80.85,537503,0
+ALNY.US,D,20191016,000000,80.96,82.66,80.39,81.67,793170,0
+ALNY.US,D,20191017,000000,81.99,83,80.94,81.88,495147,0
+ALNY.US,D,20191018,000000,81.91,85.11,81.34,84.78,865392,0
+ALNY.US,D,20191021,000000,85,86.91,84.665,86.76,650166,0
+ALNY.US,D,20191022,000000,87.38,90.55,87.38,89.16,879150,0
+ALNY.US,D,20191023,000000,88.81,91.59,88.81,89.76,682321,0
+ALNY.US,D,20191024,000000,90.1,90.1,88.06,88.9,464173,0
+ALNY.US,D,20191025,000000,88.03,89.93,88.03,89.25,316742,0
+ALNY.US,D,20191028,000000,89.85,90.77,89.19,90.14,506455,0
+ALNY.US,D,20191029,000000,89.5,90.3,87.79,88.2,764238,0
+ALNY.US,D,20191030,000000,88.01,89.58,87.02,87.27,716154,0
+ALNY.US,D,20191031,000000,85.39,87.305,83.06,86.74,1078167,0
+ALNY.US,D,20191101,000000,87.04,92.35,86.5,91.01,755704,0
+ALNY.US,D,20191104,000000,90.14,92.25,90.14,91.74,546727,0
+ALNY.US,D,20191105,000000,91.98,92.865,90.89,92.05,419429,0
+ALNY.US,D,20191106,000000,92.29,92.29,90.08,90.53,447562,0
+ALNY.US,D,20191107,000000,91.14,92.435,90.57,91.54,541519,0
+ALNY.US,D,20191108,000000,91.5,93.98,90.85,93.03,536578,0
+ALNY.US,D,20191111,000000,93.1,93.53,91.57,92.45,285501,0
+ALNY.US,D,20191112,000000,92.2,93.09,90.55,90.85,429822,0
+ALNY.US,D,20191113,000000,90.55,91.95,89.75,90.58,669834,0
+ALNY.US,D,20191114,000000,90.73,90.83,88.93,90.46,647507,0
+ALNY.US,D,20191115,000000,90.57,92.39,90.2736,92.05,365687,0
+ALNY.US,D,20191118,000000,92,93.02,90.47,92.73,736814,0
+ALNY.US,D,20191119,000000,93.92,99.92,93.89,97.93,1251992,0
+ALNY.US,D,20191120,000000,97.98,109.71,97.98,108.21,2263399,0
+ALNY.US,D,20191121,000000,107,111.32,104.54,111.2,1735538,0
+ALNY.US,D,20191122,000000,111.2,112.43,105.685,106.91,1490010,0
+ALNY.US,D,20191125,000000,116.01,116.5,110.735,112.42,1718387,0
+ALNY.US,D,20191126,000000,112.71,119.185,112.71,119.06,1237607,0
+ALNY.US,D,20191127,000000,119,120,116.2,117.6,591776,0
+ALNY.US,D,20191129,000000,117.31,119.5,116.464,117.14,332436,0
+ALNY.US,D,20191202,000000,118.01,119.93,117.5,118.58,784721,0
+ALNY.US,D,20191203,000000,117.73,122.87,116.23,122.37,815122,0
+ALNY.US,D,20191204,000000,122,123.905,119.753,121.98,763175,0
+ALNY.US,D,20191205,000000,121.66,125.59,121.64,124.23,980080,0
+ALNY.US,D,20191206,000000,124.34,125.72,123.17,123.76,888878,0
+ALNY.US,D,20191209,000000,124.55,124.55,120.05,120.71,533403,0
+ALNY.US,D,20191210,000000,120.11,123.49,118.91,121.84,696861,0
+ALNY.US,D,20191211,000000,120.98,122.33,117.79,118.79,522843,0
+ALNY.US,D,20191212,000000,118.17,121.245,117.34,120.61,471831,0
+ALNY.US,D,20191213,000000,120.5,121.53,117.054,117.74,469555,0
+ALNY.US,D,20191216,000000,118.64,122.61,118.41,120.12,786132,0
+ALNY.US,D,20191217,000000,123.7,125,115.45,116.55,1368636,0
+ALNY.US,D,20191218,000000,117.27,117.885,114.77,115.34,987251,0
+ALNY.US,D,20191219,000000,116.1,118,113.63,117.85,1085294,0
+ALNY.US,D,20191220,000000,117.88,117.88,115,115.93,946076,0
+ALNY.US,D,20191223,000000,115.74,118.1,115,117.33,507794,0
+ALNY.US,D,20191224,000000,117.08,117.81,115.96,117.69,190801,0
+ALNY.US,D,20191226,000000,118,118.37,117.06,117.77,185083,0
+ALNY.US,D,20191227,000000,118.3,118.3,116.11,117.54,326635,0
+ALNY.US,D,20191230,000000,116.83,117.82,114.05,114.69,339771,0
+ALNY.US,D,20191231,000000,114,116.801,113.5,115.17,368671,0
+ALNY.US,D,20200102,000000,115.57,117.6,114.01,115.62,592943,0
+ALNY.US,D,20200103,000000,114.23,116.93,113.845,115.68,425998,0
+ALNY.US,D,20200106,000000,115.15,116.959,114.1,115.97,668629,0
+ALNY.US,D,20200107,000000,115.97,117.015,114.56,115.29,392517,0
+ALNY.US,D,20200108,000000,115.41,116.38,114.65,115.47,554417,0
+ALNY.US,D,20200109,000000,116,120.97,116,118.06,604108,0
+ALNY.US,D,20200110,000000,118.35,120.57,117.66,119.25,647072,0
+ALNY.US,D,20200113,000000,118,118.49,112.48,114.65,878601,0
+ALNY.US,D,20200114,000000,113.4,118.53,111.53,118.44,836903,0
+ALNY.US,D,20200115,000000,119.23,122.42,117.35,118.09,694195,0
+ALNY.US,D,20200116,000000,118.97,119.96,117.48,119.34,522766,0
+ALNY.US,D,20200117,000000,119.01,119.46,116.16,118.82,860384,0
+ALNY.US,D,20200121,000000,118.41,121.47,117.1,117.98,656596,0
+ALNY.US,D,20200122,000000,118.44,120.574,114.68,115.63,663492,0
+ALNY.US,D,20200123,000000,115.24,118.79,112.73,117.96,704571,0
+ALNY.US,D,20200124,000000,118.11,120.78,118.01,120,894612,0
+ALNY.US,D,20200127,000000,117.51,120.366,114.905,117.03,884182,0
+ALNY.US,D,20200128,000000,117.97,118.48,113.84,114.72,644701,0
+ALNY.US,D,20200129,000000,114.71,119.25,114.32,117.93,517168,0
+ALNY.US,D,20200130,000000,116.72,118,114.56,115.45,392796,0
+ALNY.US,D,20200131,000000,114.74,116.03,113.51,114.79,484580,0
+ALNY.US,D,20200203,000000,115.92,117.56,114.24,114.66,520268,0
+ALNY.US,D,20200204,000000,116.62,120.62,115.96,119.96,734148,0
+ALNY.US,D,20200205,000000,120.99,123.64,120.67,121.59,806354,0
+ALNY.US,D,20200206,000000,115.69,125.73,115.69,121.96,1090288,0
+ALNY.US,D,20200207,000000,122,128.225,120.26,125.48,852262,0
+ALNY.US,D,20200210,000000,124.75,133,124.27,131.5,1496829,0
+ALNY.US,D,20200211,000000,130.46,133.11,128.63,129.54,873040,0
+ALNY.US,D,20200212,000000,129.51,134.51,128.7,133.99,897084,0
+ALNY.US,D,20200213,000000,133.98,134.33,129.85,130.1,416507,0
+ALNY.US,D,20200214,000000,130.05,130.83,127.41,128.7,398981,0
+ALNY.US,D,20200218,000000,129.1,130.03,125.17,128.68,750083,0
+ALNY.US,D,20200219,000000,128.83,131.65,128.65,129,326262,0
+ALNY.US,D,20200220,000000,129.19,133.61,128,133.12,714910,0
+ALNY.US,D,20200221,000000,133.12,133.48,129.75,131.03,429216,0
+ALNY.US,D,20200224,000000,125.5,125.5,121.56,122.29,747078,0
+ALNY.US,D,20200225,000000,123.22,124.258,118.14,119.29,550850,0
+ALNY.US,D,20200226,000000,119.93,120.51,115.57,118.05,537857,0
+ALNY.US,D,20200227,000000,115,117.72,110.53,112.49,949161,0
+ALNY.US,D,20200228,000000,106.28,118.56,106.28,117.66,1106989,0
+ALNY.US,D,20200302,000000,118.89,119.42,111.01,114.78,1032570,0
+ALNY.US,D,20200303,000000,115.82,116.08,108.96,111.42,569770,0
+ALNY.US,D,20200304,000000,114.09,118,113.44,117.24,699859,0
+ALNY.US,D,20200305,000000,114.58,118.74,114.58,116.91,582764,0
+ALNY.US,D,20200306,000000,114.14,115.475,110.35,113.39,613749,0
+ALNY.US,D,20200309,000000,106.72,111.4,106.08,109.96,914519,0
+ALNY.US,D,20200310,000000,112.8,114.16,103.95,109.39,970523,0
+ALNY.US,D,20200311,000000,106.96,107.615,99.9208,101.89,766365,0
+ALNY.US,D,20200312,000000,94.87,100.7,90,93.12,912528,0
+ALNY.US,D,20200313,000000,97.02,102.46,84.97,101.57,1077077,0
+ALNY.US,D,20200316,000000,118.81,134.26,90.5493,98.3,2229206,0
+ALNY.US,D,20200317,000000,100.02,108.93,99.03,103,1498355,0
+ALNY.US,D,20200318,000000,97.95,104.94,92.6,103.74,1062766,0
+ALNY.US,D,20200319,000000,104.69,115,103.05,105.97,917354,0
+ALNY.US,D,20200320,000000,105.73,112.73,100.16,103.85,1279286,0
+ALNY.US,D,20200323,000000,106.49,106.49,94.75,99.06,804538,0
+ALNY.US,D,20200324,000000,103.08,104.625,97.14,99.94,827201,0
+ALNY.US,D,20200325,000000,101.37,102.99,95.5,98.78,855369,0
+ALNY.US,D,20200326,000000,98.02,108,98.02,107.21,894104,0
+ALNY.US,D,20200327,000000,105.02,106.83,98.62,104.2,719926,0
+ALNY.US,D,20200330,000000,105.3,109.335,104.49,108.83,612190,0
+ALNY.US,D,20200331,000000,108.56,111.87,105.9,108.85,1156557,0
+ALNY.US,D,20200401,000000,105.14,109.41,103.69,104.54,742676,0
+ALNY.US,D,20200402,000000,103.57,108.41,98.01,104.21,805093,0
+ALNY.US,D,20200403,000000,101.45,105.98,100.02,105.82,501447,0
+ALNY.US,D,20200406,000000,108.24,112.25,107.6706,112.14,774242,0
+ALNY.US,D,20200407,000000,114.96,116.49,108.99,109.52,773494,0
+ALNY.US,D,20200408,000000,104.75,114.34,103.65,111.39,737375,0
+ALNY.US,D,20200409,000000,110.74,117.1,110.74,116.38,572169,0
+ALNY.US,D,20200413,000000,120,120.05,114.3,119.01,1215357,0
+ALNY.US,D,20200414,000000,121.14,124.2,119.665,120.72,822765,0
+ALNY.US,D,20200415,000000,117.73,124.48,116.9363,121.5,450995,0
+ALNY.US,D,20200416,000000,123.32,128.97,120.246,127.72,894865,0
+ALNY.US,D,20200417,000000,131.74,138.7,130.25,138.48,1386307,0
+ALNY.US,D,20200420,000000,136.62,146.08,135.49,144.87,1469644,0
+ALNY.US,D,20200421,000000,144.5,146.56,135.17,137.85,1203432,0
+ALNY.US,D,20200422,000000,140,141.74,137.7188,140.11,383334,0
+ALNY.US,D,20200423,000000,139.82,144.41,139.82,141.64,1092022,0
+ALNY.US,D,20200424,000000,143.75,147,141.795,145.63,696386,0
+ALNY.US,D,20200427,000000,147.28,147.41,142.265,142.7,487329,0
+ALNY.US,D,20200428,000000,142.43,142.89,136.64,137.5,626613,0
+ALNY.US,D,20200429,000000,140.01,141.7552,132.91,135.81,651230,0
+ALNY.US,D,20200430,000000,136.27,138.33,131.57,131.7,679350,0
+ALNY.US,D,20200501,000000,130.45,131.3697,124.95,128.97,525665,0
+ALNY.US,D,20200504,000000,130.54,136.77,129.02,136.63,923186,0
+ALNY.US,D,20200505,000000,137.53,143.18,137.05,141.23,735555,0
+ALNY.US,D,20200506,000000,141.24,151.84,137.49,145.27,2229320,0
+ALNY.US,D,20200507,000000,144.14,145.7097,139.775,141.45,1048200,0
+ALNY.US,D,20200508,000000,142.58,143.12,135.86,136.13,708527,0
+ALNY.US,D,20200511,000000,136.71,144.2,135.42,142.43,899284,0
+ALNY.US,D,20200512,000000,143.18,149.24,140.04,144.19,835278,0
+ALNY.US,D,20200513,000000,144.96,146.54,137.94,139.46,857827,0
+ALNY.US,D,20200514,000000,134.63,138,133.42,136.2,935058,0
+ALNY.US,D,20200515,000000,136.52,139.6,135.31,139.28,762595,0
+ALNY.US,D,20200518,000000,143.64,145.82,141.29,144.87,617291,0
+ALNY.US,D,20200519,000000,145.24,146.77,142.18,142.41,484768,0
+ALNY.US,D,20200520,000000,143.78,145.08,141.265,143.45,737469,0
+ALNY.US,D,20200521,000000,142.78,144.2199,140.44,141.86,669113,0
+ALNY.US,D,20200522,000000,141.61,142.35,138.21,140.52,775950,0
+ALNY.US,D,20200526,000000,141.06,144.5,135.8,136.43,806127,0
+ALNY.US,D,20200527,000000,134.14,134.14,126.24,133.35,856891,0
+ALNY.US,D,20200528,000000,135.26,136.14,132.47,133.1,579386,0
+ALNY.US,D,20200529,000000,134.59,135.32,129.56,135.27,869807,0
+ALNY.US,D,20200601,000000,135.12,136.63,131.33,133.57,560356,0
+ALNY.US,D,20200602,000000,133.64,139.19,130.677,138.82,705226,0
+ALNY.US,D,20200603,000000,138.81,138.81,134.02,137.25,563743,0
+ALNY.US,D,20200604,000000,137.06,139.0349,131.11,131.9,623494,0
+ALNY.US,D,20200605,000000,131.01,132.595,127.34,127.59,610916,0
+ALNY.US,D,20200608,000000,128.5,131.14,123.9779,130.44,612809,0
+ALNY.US,D,20200609,000000,130.17,132.27,128.32,129.79,535807,0
+ALNY.US,D,20200610,000000,130.55,132.57,127.67,129.71,608136,0
+ALNY.US,D,20200611,000000,128.16,130.92,125,125.91,865944,0
+ALNY.US,D,20200612,000000,127.41,127.985,120.05,125.39,838331,0
+ALNY.US,D,20200615,000000,123.17,130.035,120.82,128.38,600534,0
+ALNY.US,D,20200616,000000,130.15,132.5196,128.32,132.26,414569,0
+ALNY.US,D,20200617,000000,132.88,138.2599,132.88,136.67,1654839,0
+ALNY.US,D,20200618,000000,136.94,142.29,136.94,141.99,922756,0
+ALNY.US,D,20200619,000000,143.7,150.71,143.1,150.71,2540535,0
+ALNY.US,D,20200622,000000,149.96,153.68,147.57,153,1292202,0
+ALNY.US,D,20200623,000000,153.51,156.98,151.255,151.83,1280036,0
+ALNY.US,D,20200624,000000,151.99,153.81,148.58,151.76,757406,0
+ALNY.US,D,20200625,000000,151.25,156.44,150.385,156.44,806527,0
+ALNY.US,D,20200626,000000,156.26,158.37,150.0275,151.9,2866011,0
+ALNY.US,D,20200629,000000,152.27,152.27,145.36,147.91,499161,0
+ALNY.US,D,20200630,000000,148.14,151.74,146.09,148.11,903228,0
+ALNY.US,D,20200701,000000,148.53,151.39,147.56,148.77,480148,0
+ALNY.US,D,20200702,000000,148.87,151.08,146.48,149.87,419334,0
+ALNY.US,D,20200706,000000,149.96,154.68,149.37,152.43,923618,0
+ALNY.US,D,20200707,000000,153.52,164.09,153.52,160,1616439,0
+ALNY.US,D,20200708,000000,159.62,162.57,156.985,160.42,851796,0
+ALNY.US,D,20200709,000000,161,161,155.69,159.03,480065,0
+ALNY.US,D,20200710,000000,157.5,162.33,157.3,162.25,748720,0
+ALNY.US,D,20200713,000000,162.66,162.89,152.01,152.74,667921,0
+ALNY.US,D,20200714,000000,152.74,157.595,149.85,157.23,769272,0
+ALNY.US,D,20200715,000000,157.49,159.2726,155.73,158.02,471906,0
+ALNY.US,D,20200716,000000,157.54,157.83,153.99,156.03,362559,0
+ALNY.US,D,20200717,000000,157.36,161.0664,155.94,158.36,333411,0
+ALNY.US,D,20200720,000000,164.67,167.33,160.17,165.49,906201,0
+ALNY.US,D,20200721,000000,165.02,166.48,157.34,158.03,692189,0
+ALNY.US,D,20200722,000000,158.42,159.15,155.55,157.98,363353,0
+ALNY.US,D,20200723,000000,159.07,161.48,154.13,154.61,636105,0
+ALNY.US,D,20200724,000000,152.41,153.47,148.59,153.1,281289,0
+ALNY.US,D,20200727,000000,155.68,158.05,151.54,157.51,951793,0
+ALNY.US,D,20200728,000000,157.06,158.065,153.54,154.33,517452,0
+ALNY.US,D,20200729,000000,155.67,156.5383,150.37,150.56,426409,0
+ALNY.US,D,20200730,000000,148.52,152.95,148.52,151.11,295573,0
+ALNY.US,D,20200731,000000,151.34,151.42,143.61,145.76,507286,0
+ALNY.US,D,20200803,000000,146.79,153.01,145.58,152.3,415576,0
+ALNY.US,D,20200804,000000,152.32,154.155,150.56,152.76,318856,0
+ALNY.US,D,20200805,000000,153.13,153.94,146.77,150.44,573897,0
+ALNY.US,D,20200806,000000,148.64,149.21,141.5,144.12,705527,0
+ALNY.US,D,20200807,000000,145.26,147.075,142.18,143.53,400552,0
+ALNY.US,D,20200810,000000,143.5,143.74,137.215,138.57,536457,0
+ALNY.US,D,20200811,000000,136.66,139.96,133.4,136.61,469949,0
+ALNY.US,D,20200812,000000,136.32,139.4,135.02,136.69,391563,0
+ALNY.US,D,20200813,000000,138.11,141.4,136.78,137.43,313872,0
+ALNY.US,D,20200814,000000,137.05,137.83,134.48,136.14,213265,0
+ALNY.US,D,20200817,000000,137.79,143.6,137,140.7,487892,0
+ALNY.US,D,20200818,000000,140.35,140.94,138.83,139.92,298883,0
+ALNY.US,D,20200819,000000,140.26,140.9,136.61,137.22,299029,0
+ALNY.US,D,20200820,000000,136.17,137.37,134.37,136.36,486802,0
+ALNY.US,D,20200821,000000,137.42,137.67,134.28,136.6,355446,0
+ALNY.US,D,20200824,000000,136.62,138.58,131.04,131.75,449382,0
+ALNY.US,D,20200825,000000,130.65,135.065,128.27,134.09,423103,0
+ALNY.US,D,20200826,000000,133.73,134.45,132.05,133.05,363229,0
+ALNY.US,D,20200827,000000,134.43,137.19,132.55,133.05,410627,0
+ALNY.US,D,20200828,000000,132.42,133.53,130.6,131.41,200647,0
+ALNY.US,D,20200831,000000,131.92,134.865,131.92,132.64,804395,0
+ALNY.US,D,20200901,000000,133.31,133.31,129.04,130.41,475401,0
+ALNY.US,D,20200902,000000,131.46,131.46,128.42,130.66,428604,0
+ALNY.US,D,20200903,000000,129.75,131.63,124.665,125.19,310861,0
+ALNY.US,D,20200904,000000,126.18,126.18,119.67,122.83,459373,0
+ALNY.US,D,20200908,000000,122.03,125.17,120.81,122.99,753594,0
+ALNY.US,D,20200909,000000,124.1,124.9,121.81,123.06,535611,0
+ALNY.US,D,20200910,000000,122.29,124.96,121.19,121.19,385672,0
+ALNY.US,D,20200911,000000,122.62,123.5,120.24,122.44,448973,0
+ALNY.US,D,20200914,000000,125,131.18,124.06,131,693492,0
+ALNY.US,D,20200915,000000,131.88,132.64,130.09,130.51,448458,0
+ALNY.US,D,20200916,000000,130.41,132.85,129.695,131.28,506774,0
+ALNY.US,D,20200917,000000,130.41,132.96,129.515,131.02,408471,0
+ALNY.US,D,20200918,000000,131.67,133.3,128.18,132.26,1476807,0
+ALNY.US,D,20200921,000000,131.82,137.15,129.6,130.92,560855,0
+ALNY.US,D,20200922,000000,130.73,134.18,129.11,133.64,465395,0
+ALNY.US,D,20200923,000000,133.91,136.07,132.21,134.5,458152,0
+ALNY.US,D,20200924,000000,132.87,134.2,130.8,133.34,428034,0
+ALNY.US,D,20200925,000000,134.13,138.8,132.37,138.31,635462,0
+ALNY.US,D,20200928,000000,139.16,140,137.17,139.81,352945,0
+ALNY.US,D,20200929,000000,140,145.25,138.66,145.01,501709,0
+ALNY.US,D,20200930,000000,144.17,147,142.37,145.6,548027,0
+ALNY.US,D,20201001,000000,146.7,148.76,143.3,143.74,558802,0
+ALNY.US,D,20201002,000000,141.84,143.72,135.24,135.68,614415,0
+ALNY.US,D,20201005,000000,136.29,142.27,136.29,142,494865,0
+ALNY.US,D,20201006,000000,142.01,146.765,142.01,143.26,366495,0
+ALNY.US,D,20201007,000000,144.03,146.5,142.58,145.4,386076,0
+ALNY.US,D,20201008,000000,146.8,147.76,144.805,146.04,247281,0
+ALNY.US,D,20201009,000000,145.86,147.975,145.19,147,275481,0
+ALNY.US,D,20201012,000000,148,148.05,145.09,147,313612,0
+ALNY.US,D,20201013,000000,147,148.74,144.76,146.66,267376,0
+ALNY.US,D,20201014,000000,147.36,147.99,143.86,143.91,251950,0
+ALNY.US,D,20201015,000000,142.52,145.72,141.3,143.94,302824,0
+ALNY.US,D,20201016,000000,144.12,148.07,144.12,145.4,338564,0
+ALNY.US,D,20201019,000000,144.94,145.4,139.53,140.64,535527,0
+ALNY.US,D,20201020,000000,141.92,143.51,140.41,141.45,348978,0
+ALNY.US,D,20201021,000000,141.36,143.41,135.93,136.48,359797,0
+ALNY.US,D,20201022,000000,136.49,140.66,133.7675,134.3,481958,0
+ALNY.US,D,20201023,000000,134.75,134.75,130.72,131.84,528914,0
+ALNY.US,D,20201026,000000,130.08,132,126.71,128.67,473261,0
+ALNY.US,D,20201027,000000,128.52,130.88,126.07,126.82,521974,0
+ALNY.US,D,20201028,000000,125.59,126.85,123.235,124.88,447468,0
+ALNY.US,D,20201029,000000,124.93,125.38,121.56,123.32,547506,0
+ALNY.US,D,20201030,000000,122.8,124.6,119.29,122.97,733508,0
+ALNY.US,D,20201102,000000,124.36,126.225,122,124.91,479820,0
+ALNY.US,D,20201103,000000,125,130.43,125,129.05,360182,0
+ALNY.US,D,20201104,000000,133.42,140.84,132.465,139.49,891934,0
+ALNY.US,D,20201105,000000,143.56,144.63,136.33,137.86,742696,0
+ALNY.US,D,20201106,000000,136.03,137.84,126.23,130.73,956971,0
+ALNY.US,D,20201109,000000,133.62,134.67,126.66,127.48,605058,0
+ALNY.US,D,20201110,000000,127.2,127.635,124.58,125.05,844767,0
+ALNY.US,D,20201111,000000,126.62,130.69,123.15,129.09,740426,0
+ALNY.US,D,20201112,000000,129.74,133.8,129.74,132.44,472221,0
+ALNY.US,D,20201113,000000,133.35,136.67,132.6201,135.51,725862,0
+ALNY.US,D,20201116,000000,136.01,136.01,128.51,131.05,463384,0
+ALNY.US,D,20201117,000000,130.92,131.04,127.7225,129.3,391355,0
+ALNY.US,D,20201118,000000,130,130.23,125.04,125.45,678009,0
+ALNY.US,D,20201119,000000,126.62,126.62,122.66,123.81,689843,0
+ALNY.US,D,20201120,000000,123.82,125.305,122.9238,124.7,425632,0
+ALNY.US,D,20201123,000000,125,125.5,120.83,123.02,493691,0
+ALNY.US,D,20201124,000000,125.69,128,123.03,125.66,872439,0
+ALNY.US,D,20201125,000000,127.43,128,123.675,125.45,512765,0
+ALNY.US,D,20201127,000000,125.88,130.21,125.64,129.86,265015,0
+ALNY.US,D,20201130,000000,130.31,132.26,129.04,129.91,824970,0
+ALNY.US,D,20201201,000000,130.78,134.45,130.65,132.27,457574,0
+ALNY.US,D,20201202,000000,131.92,131.92,127.695,129.47,356191,0
+ALNY.US,D,20201203,000000,130,132.87,129.68,131.17,299566,0
+ALNY.US,D,20201204,000000,130.62,132.07,127.2546,129.56,320585,0
+ALNY.US,D,20201207,000000,129.74,130.67,126,126.81,312574,0
+ALNY.US,D,20201208,000000,127.07,128.21,125.35,128.05,346392,0
+ALNY.US,D,20201209,000000,127.51,127.59,121.975,124.04,530698,0
+ALNY.US,D,20201210,000000,124.04,127.3,123.47,126.05,349058,0
+ALNY.US,D,20201211,000000,126.42,130.4,126.26,129.65,493440,0
+ALNY.US,D,20201214,000000,131.63,135.37,131.005,132.69,529806,0
+ALNY.US,D,20201215,000000,134.07,136.64,133.08,135.7,425227,0
+ALNY.US,D,20201216,000000,136.05,139.49,134.71,138.32,584826,0
+ALNY.US,D,20201217,000000,139.93,139.93,136.42,138.65,601322,0
+ALNY.US,D,20201218,000000,140,142.61,136.88,142.39,1235425,0
+ALNY.US,D,20201221,000000,137.12,140.79,136.831,139.43,486526,0
+ALNY.US,D,20201222,000000,139.44,142.35,137.57,138.31,572348,0
+ALNY.US,D,20201223,000000,138.3,140.01,135.47,138.62,590043,0
+ALNY.US,D,20201224,000000,138.62,140.11,136.8,137.56,150982,0
+ALNY.US,D,20201228,000000,138.6,140,133.67,134.08,340047,0
+ALNY.US,D,20201229,000000,134.56,136.91,130,130.56,368145,0
+ALNY.US,D,20201230,000000,131.9,134.155,129.17,131.04,256897,0
+ALNY.US,D,20201231,000000,131.33,132.42,127.69,129.97,338669,0
+ALNY.US,D,20210104,000000,130.69,132.78,126.94,128.1,527642,0
+ALNY.US,D,20210105,000000,125.56,127.7,124,127.45,499762,0
+ALNY.US,D,20210106,000000,126.33,128.125,125.38,126.83,758599,0
+ALNY.US,D,20210107,000000,133.62,140,132.03,139.4,1072701,0
+ALNY.US,D,20210108,000000,138.73,147,137.7239,146.66,829857,0
+ALNY.US,D,20210111,000000,148.56,157.39,146.42,156.63,1316695,0
+ALNY.US,D,20210112,000000,156.03,165.91,156.03,165.65,1559892,0
+ALNY.US,D,20210113,000000,165.65,175.41,163.95,170.93,2440830,0
+ALNY.US,D,20210114,000000,169.78,169.78,164.0158,165.07,1279970,0
+ALNY.US,D,20210115,000000,165.35,171.01,165.35,166.36,711647,0
+ALNY.US,D,20210119,000000,167.88,171,167.02,168.41,637880,0
+ALNY.US,D,20210120,000000,169.65,173,167.01,170.97,1028018,0
+ALNY.US,D,20210121,000000,172.54,172.61,166.35,166.75,543691,0
+ALNY.US,D,20210122,000000,165.78,173.2,163.9,172.38,534971,0
+ALNY.US,D,20210125,000000,170.43,176.78,168.145,175.69,1158044,0
+ALNY.US,D,20210126,000000,174.15,178.41,169.16,170.02,539596,0
+ALNY.US,D,20210127,000000,168.58,168.89,152.51,155.39,1249540,0
+ALNY.US,D,20210128,000000,157.5043,157.5043,149.6261,154.74,829775,0
+ALNY.US,D,20210129,000000,154.63,156.67,148.305,150.48,931950,0
+ALNY.US,D,20210201,000000,154.65,156.62,146.9,149.25,854656,0
+ALNY.US,D,20210202,000000,149.92,154.15,148.32,154.05,999039,0
+ALNY.US,D,20210203,000000,154.09,157.27,149.985,151.25,812466,0
+ALNY.US,D,20210204,000000,152.8,162,152.355,157.91,878985,0
+ALNY.US,D,20210205,000000,158.42,167.7,158.42,165.11,616426,0
+ALNY.US,D,20210208,000000,165.46,169.93,162.25,165.15,636082,0
+ALNY.US,D,20210209,000000,165,169.84,163.87,167.65,510159,0
+ALNY.US,D,20210210,000000,169.81,172.815,162.14,164.16,892058,0
+ALNY.US,D,20210211,000000,166.98,168.88,160.23,165.38,617507,0
+ALNY.US,D,20210212,000000,156,162.97,148.57,157.92,924755,0
+ALNY.US,D,20210216,000000,160.9197,160.9197,150.51,153.81,803036,0
+ALNY.US,D,20210217,000000,152.44,157,150.07,156.53,512412,0
+ALNY.US,D,20210218,000000,154.6,156.44,150.17,150.23,711646,0
+ALNY.US,D,20210219,000000,152.14,155.53,151.334,155.06,682875,0
+ALNY.US,D,20210222,000000,150.91,153.61,148,148.07,469616,0
+ALNY.US,D,20210223,000000,147,154.31,143.34,153.21,602153,0
+ALNY.US,D,20210224,000000,152.75,155.57,150.83,151.59,368998,0
+ALNY.US,D,20210225,000000,151.92,154.8,143.425,146.59,461593,0
+ALNY.US,D,20210226,000000,147.01,149,143.91,148.1,504667,0
+ALNY.US,D,20210301,000000,149.36,151.35,147.95,148.75,443294,0
+ALNY.US,D,20210302,000000,149.29,153.25,148.07,152.41,572014,0
+ALNY.US,D,20210303,000000,151.91,152,143.54,144.32,500703,0
+ALNY.US,D,20210304,000000,143.35,144.72,136.885,137.37,791027,0
+ALNY.US,D,20210305,000000,136.9481,143.42,133.0873,143.39,491344,0
+ALNY.US,D,20210308,000000,142.14,144.5,138.29,138.62,583844,0
+ALNY.US,D,20210309,000000,141.88,143.4143,137.6,137.68,881251,0
+ALNY.US,D,20210310,000000,139.63,139.85,134.12,134.68,517001,0
+ALNY.US,D,20210311,000000,138.21,143.7,136.485,142.98,704280,0
+ALNY.US,D,20210312,000000,140.69,142.49,137.07,142.2,466042,0
+ALNY.US,D,20210315,000000,142,146.25,141.15,146.12,535883,0
+ALNY.US,D,20210316,000000,147.34,148.535,142.07,143.78,650660,0
+ALNY.US,D,20210317,000000,142.34,146.605,141.51,145.15,459437,0
+ALNY.US,D,20210318,000000,143.15,144.86,139.79,140.04,345298,0
+ALNY.US,D,20210319,000000,141.43,144.62,138.88,144.16,1046714,0
+ALNY.US,D,20210322,000000,143.57,146.87,140.7,144.15,643056,0
+ALNY.US,D,20210323,000000,143.38,143.64,137.8,138.66,405089,0
+ALNY.US,D,20210324,000000,139.33,140.54,134.01,134.63,464388,0
+ALNY.US,D,20210325,000000,133.37,135.74,130.28,135.24,637405,0
+ALNY.US,D,20210326,000000,134.48,136.39,133.02,136.25,252907,0
+ALNY.US,D,20210329,000000,135.95,136.73,133.61,133.8,320181,0
+ALNY.US,D,20210330,000000,132.66,137.56,130.5263,135.13,359685,0
+ALNY.US,D,20210331,000000,137.3,142.28,136.56,141.19,539679,0
+ALNY.US,D,20210401,000000,143.17,145.16,140.49,141.81,324981,0
+ALNY.US,D,20210405,000000,143.2,144.93,141.171,142.65,399407,0
+ALNY.US,D,20210406,000000,141.15,143.91,141.02,142.01,411652,0
+ALNY.US,D,20210407,000000,141.36,143.04,140.02,140.67,336668,0
+ALNY.US,D,20210408,000000,143.21,144.54,141.1,142.5,346971,0
+ALNY.US,D,20210409,000000,141.94,142.31,137.1,138.23,419935,0
+ALNY.US,D,20210412,000000,137.08,137.865,134.09,135.03,522762,0
+ALNY.US,D,20210413,000000,136.01,137,133.115,136.23,477023,0
+ALNY.US,D,20210414,000000,137.4,140.365,136.18,138.31,566029,0
+ALNY.US,D,20210415,000000,139.76,142.71,138.73,139.02,428329,0
+ALNY.US,D,20210416,000000,139.59,140.06,137.385,138.88,768381,0
+ALNY.US,D,20210419,000000,138.34,140.815,136.09,137.4,492633,0
+ALNY.US,D,20210420,000000,131.75,136.91,131.75,136.03,508156,0
+ALNY.US,D,20210421,000000,136.94,138.48,134.115,137.53,241926,0
+ALNY.US,D,20210422,000000,136.45,140.41,134.665,137.77,370121,0
+ALNY.US,D,20210423,000000,138.59,140.47,135.62,136.72,328130,0
+ALNY.US,D,20210426,000000,137.78,143.35,135.97,142.9,683224,0
+ALNY.US,D,20210427,000000,142.14,144.06,140.745,141.3,541942,0
+ALNY.US,D,20210428,000000,140.99,144.99,139.07,143.53,454047,0
+ALNY.US,D,20210429,000000,145,147.98,137.52,139.69,731446,0
+ALNY.US,D,20210430,000000,139.11,144.45,139.11,140.64,430915,0
+ALNY.US,D,20210503,000000,140.48,140.61,134.23,135.34,554770,0
+ALNY.US,D,20210504,000000,134.64,135.69,130.455,131.57,644695,0
+ALNY.US,D,20210505,000000,131.64,133.29,129.14,132.67,613514,0
+ALNY.US,D,20210506,000000,132,134,128.705,132.1,630229,0
+ALNY.US,D,20210507,000000,133.44,135.49,130.76,131.3,325838,0
+ALNY.US,D,20210510,000000,131.28,131.28,127.22,128.63,397783,0
+ALNY.US,D,20210511,000000,126.45,133.355,125.08,132.41,496997,0
+ALNY.US,D,20210512,000000,131.27,135.24,131.07,133.36,440709,0
+ALNY.US,D,20210513,000000,134.29,134.92,127.72,132.92,608959,0
+ALNY.US,D,20210514,000000,133.68,137.65,131.58,135.7,457714,0
+ALNY.US,D,20210517,000000,135.21,136.685,134.06,135.89,262687,0
+ALNY.US,D,20210518,000000,135.39,138.4431,134.23,135.15,241376,0
+ALNY.US,D,20210519,000000,133.24,137.24,133.02,134.93,442478,0
+ALNY.US,D,20210520,000000,135.25,140.675,132.46,140.1,512248,0
+ALNY.US,D,20210521,000000,140.63,142.05,138.98,140.06,470952,0
+ALNY.US,D,20210524,000000,141.34,141.56,138.14,138.28,343273,0
+ALNY.US,D,20210525,000000,139.35,140.385,138.05,139.4,504254,0
+ALNY.US,D,20210526,000000,140.74,141.54,138.28,138.8,569155,0
+ALNY.US,D,20210527,000000,139.59,142.25,136.85,140.23,553167,0
+ALNY.US,D,20210528,000000,140.95,144.72,139.85,141.99,500181,0
+ALNY.US,D,20210601,000000,142.23,145.15,141.11,144.28,591169,0
+ALNY.US,D,20210602,000000,143.86,145.24,142.155,142.85,761142,0
+ALNY.US,D,20210603,000000,141.82,148.5896,140.385,147.29,556853,0
+ALNY.US,D,20210604,000000,147.43,148,144.02,145.6,413260,0
+ALNY.US,D,20210607,000000,145.88,150.85,144.45,150.46,847124,0
+ALNY.US,D,20210608,000000,152,153.25,149.98,151.08,470538,0
+ALNY.US,D,20210609,000000,152.25,157.5,151.31,157.41,653503,0
+ALNY.US,D,20210610,000000,158.01,163.29,156.85,163.26,655329,0
+ALNY.US,D,20210611,000000,161.76,165.33,161.76,165.02,712585,0
+ALNY.US,D,20210614,000000,165.42,167.37,164.05,166.66,821336,0
+ALNY.US,D,20210615,000000,166.5,168.78,165.49,166.5,981841,0
+ALNY.US,D,20210616,000000,166.45,168.37,164.94,168.3,709675,0
+ALNY.US,D,20210617,000000,167.92,172.53,167.92,172.25,629588,0
+ALNY.US,D,20210618,000000,171.08,177.53,169.97,176.89,1522882,0
+ALNY.US,D,20210621,000000,175.86,175.86,169.7,171.26,1060094,0
+ALNY.US,D,20210622,000000,171.4,173.13,168.51,172.95,721099,0
+ALNY.US,D,20210623,000000,171.82,175.76,171.82,174.63,530097,0
+ALNY.US,D,20210624,000000,176.31,176.97,172.86,173.68,790224,0
+ALNY.US,D,20210625,000000,174.13,176.75,172.65,175.39,914794,0
+ALNY.US,D,20210628,000000,155.14,168.34,154.0155,166.2,2069677,0
+ALNY.US,D,20210629,000000,166.9,167.155,164.51,165.87,756188,0
+ALNY.US,D,20210630,000000,165.41,173.91,163.29,169.52,652014,0
+ALNY.US,D,20210701,000000,169.7,170.06,166.155,169.75,522436,0
+ALNY.US,D,20210702,000000,169.49,172.14,167.01,171.43,338946,0
+ALNY.US,D,20210706,000000,172.26,175.41,168.68,174.38,669515,0
+ALNY.US,D,20210707,000000,175.82,176,170.22,172.59,358074,0
+ALNY.US,D,20210708,000000,170.16,172.75,169.0001,172.5,364077,0
+ALNY.US,D,20210709,000000,173.43,177.6,171.65,176.74,655909,0
+ALNY.US,D,20210712,000000,177,180.24,176.36,177.03,908095,0
+ALNY.US,D,20210713,000000,176.03,178.68,174.67,175.63,450616,0
+ALNY.US,D,20210714,000000,175.63,176.945,169.1,170.34,609250,0
+ALNY.US,D,20210715,000000,170.07,172.36,168.06,171.95,474890,0
+ALNY.US,D,20210716,000000,173.02,177.97,171.78,177.54,544252,0
+ALNY.US,D,20210719,000000,177.52,177.53,172.275,175.31,517886,0
+ALNY.US,D,20210720,000000,176.29,184.83,174.73,183.17,1395865,0
+ALNY.US,D,20210721,000000,184,184,178.31,180.09,718897,0
+ALNY.US,D,20210722,000000,180.09,182.53,178.22,181.81,768966,0
+ALNY.US,D,20210723,000000,182,183.465,180.0904,182.41,514417,0
+ALNY.US,D,20210726,000000,182.13,182.93,178.09,178.11,270680,0
+ALNY.US,D,20210727,000000,176.87,177.91,172.81,176.59,350552,0
+ALNY.US,D,20210728,000000,176.72,182.4399,174.55,182.1,354290,0
+ALNY.US,D,20210729,000000,182.08,184.45,180.5,181.83,345726,0
+ALNY.US,D,20210730,000000,180.42,181.62,178.2,178.94,409176,0
+ALNY.US,D,20210802,000000,178.3,179.97,175.86,177.96,448427,0
+ALNY.US,D,20210803,000000,179.14,180,174.15,178.81,986016,0
+ALNY.US,D,20210804,000000,177.24,186.48,175.7,183.44,800530,0
+ALNY.US,D,20210805,000000,183.8,194.28,183.32,193.9,972857,0
+ALNY.US,D,20210806,000000,192.88,199.91,191.3,195.23,815770,0
+ALNY.US,D,20210809,000000,193.55,201.65,192.991,200.25,1291875,0
+ALNY.US,D,20210810,000000,201.96,208.95,198.96,207.73,979266,0
+ALNY.US,D,20210811,000000,206.9,209.725,200.865,202.85,1169255,0
+ALNY.US,D,20210812,000000,203.5,204.91,195,200.92,450871,0
+ALNY.US,D,20210813,000000,199.51,202.26,195.53,196.54,865830,0
+ALNY.US,D,20210816,000000,196.3,198.71,193.35,196.78,663416,0
+ALNY.US,D,20210817,000000,195.71,202.335,193.85,200.25,586925,0
+ALNY.US,D,20210818,000000,201.77,201.77,197.51,197.53,475202,0
+ALNY.US,D,20210819,000000,196.44,201,195,196.99,379568,0
+ALNY.US,D,20210820,000000,198.43,201.32,196.12,197.78,973664,0
+ALNY.US,D,20210823,000000,198.72,201.49,196.6,198.4,911054,0
+ALNY.US,D,20210824,000000,199.01,202.5799,196.08,201.9,298951,0
+ALNY.US,D,20210825,000000,201.18,205.39,198.7011,204.92,365213,0
+ALNY.US,D,20210826,000000,205.07,207.245,202.38,202.39,335782,0
+ALNY.US,D,20210827,000000,202.09,208.55,201.96,203.93,376820,0
+ALNY.US,D,20210830,000000,204.8,208.32,203.11,203.51,467308,0
+ALNY.US,D,20210831,000000,204.45,205.685,200.325,201.43,806868,0
+ALNY.US,D,20210901,000000,200.72,201.68,196.56,197.04,587855,0
+ALNY.US,D,20210902,000000,198.99,202.77,197.03,200.18,540806,0
+ALNY.US,D,20210903,000000,199.67,200.42,197.36,197.46,321033,0
+ALNY.US,D,20210907,000000,197.68,197.68,188.01,188.27,656091,0
+ALNY.US,D,20210908,000000,186.65,188.88,184.21,186.31,324814,0
+ALNY.US,D,20210909,000000,187,190.16,186.91,189.6,349580,0
+ALNY.US,D,20210910,000000,190.42,192.44,188.425,189.55,374553,0
+ALNY.US,D,20210913,000000,190.55,190.55,183,185.79,496121,0
+ALNY.US,D,20210914,000000,185.32,189.87,184.71,187.97,401741,0
+ALNY.US,D,20210915,000000,187.47,190,186.24,187.48,417524,0
+ALNY.US,D,20210916,000000,189.1,191.86,185.965,190.2,323891,0
+ALNY.US,D,20210917,000000,190.43,191.85,185.41,190.34,1187034,0
+ALNY.US,D,20210920,000000,187.97,188.16,181.96,183.46,575014,0
+ALNY.US,D,20210921,000000,184.54,187.095,183.69,184.15,761808,0
+ALNY.US,D,20210922,000000,185.21,185.42,181.26,182.21,1042299,0
+ALNY.US,D,20210923,000000,183.49,187.75,180.65,186.95,292592,0
+ALNY.US,D,20210924,000000,185.9,189.0799,185.4,187.4,228286,0
+ALNY.US,D,20210927,000000,187.13,194.47,181.395,193.85,799551,0
+ALNY.US,D,20210928,000000,180.27,184.27,174.39,177.08,1247487,0
+ALNY.US,D,20210929,000000,178.53,182.66,177,177.45,388331,0
+ALNY.US,D,20210930,000000,177.84,191.41,177.84,188.81,774412,0
+ALNY.US,D,20211001,000000,188.42,193.89,186.55,192.68,400316,0
+ALNY.US,D,20211004,000000,195,198.05,193.01,195.02,606934,0
+ALNY.US,D,20211005,000000,195.34,199.69,195.25,198.35,394777,0
+ALNY.US,D,20211006,000000,196.04,201.49,196.04,201.08,555562,0
+ALNY.US,D,20211007,000000,201.83,204.94,198.85,202.91,307382,0
+ALNY.US,D,20211008,000000,203.45,206.84,202.07,203.7,313556,0
+ALNY.US,D,20211011,000000,203.87,206.2273,202.48,204.53,222186,0
+ALNY.US,D,20211012,000000,206.38,206.505,202.49,203.44,402312,0
+ALNY.US,D,20211013,000000,204,206.28,200.8,203.89,317425,0
+ALNY.US,D,20211014,000000,207,212,205.28,209.29,455160,0
+ALNY.US,D,20211015,000000,210,210.19,207.37,208.56,404871,0
+ALNY.US,D,20211018,000000,208.86,208.86,202.3,203.9,332464,0
+ALNY.US,D,20211019,000000,203.58,207.15,201.28,206.59,259702,0
+ALNY.US,D,20211020,000000,208.31,208.8056,203.17,203.82,279715,0
+ALNY.US,D,20211021,000000,204.46,205.29,201.86,204.33,237502,0
+ALNY.US,D,20211022,000000,205.17,205.17,198.36,198.61,481274,0
+ALNY.US,D,20211025,000000,198,202.75,195.9857,199.67,398412,0
+ALNY.US,D,20211026,000000,199.68,200,196.57,197.71,376254,0
+ALNY.US,D,20211027,000000,197.47,197.94,190.19,191.16,769248,0
+ALNY.US,D,20211028,000000,169.07,172.46,156.01,162.14,2766395,0
+ALNY.US,D,20211029,000000,161.12,164.36,154.8204,159.56,1466194,0
+ALNY.US,D,20211101,000000,160.94,168.7,160.1301,166.36,807905,0
+ALNY.US,D,20211102,000000,167.53,169.59,163.88,167.65,596899,0
+ALNY.US,D,20211103,000000,167.01,173.35,165.41,172.87,947596,0
+ALNY.US,D,20211104,000000,172.46,185.72,172.46,185.55,1039407,0
+ALNY.US,D,20211105,000000,185.88,188.22,181.46,187.25,709955,0
+ALNY.US,D,20211108,000000,188.47,189.86,183.28,187.97,592840,0
+ALNY.US,D,20211109,000000,189,189,181.99,183.92,471574,0
+ALNY.US,D,20211110,000000,183.1,186.34,176.01,176.25,424829,0
+ALNY.US,D,20211111,000000,177.24,181.88,172.68,173.05,532312,0
+ALNY.US,D,20211112,000000,174.05,174.74,169.9,170.87,603812,0
+ALNY.US,D,20211115,000000,169.74,174.6,169.27,173.31,571323,0
+ALNY.US,D,20211116,000000,172.79,174.65,169.78,172.94,305683,0
+ALNY.US,D,20211117,000000,171.7,173.64,167.435,172.73,483780,0
+ALNY.US,D,20211118,000000,182.29,189.69,178.51,178.98,1717499,0
+ALNY.US,D,20211119,000000,174.72,182.315,172.57,181,645359,0
+ALNY.US,D,20211122,000000,188.99,195,186.02,187.01,1366964,0
+ALNY.US,D,20211123,000000,188,189.36,180.96,187.15,565040,0
+ALNY.US,D,20211124,000000,187.59,189.0352,184.01,188.8,273187,0
+ALNY.US,D,20211126,000000,188.8,192.98,185.65,188.53,341317,0
+ALNY.US,D,20211129,000000,189.75,190.24,180.38,180.74,417930,0
+ALNY.US,D,20211130,000000,181.53,185.37,179.075,183.8,844545,0
+ALNY.US,D,20211201,000000,183.19,186.27,179.64,179.93,371358,0
+ALNY.US,D,20211202,000000,179.43,184.44,178.5,182.85,430748,0
+ALNY.US,D,20211203,000000,183.57,185.54,170.25,171.36,640153,0
+ALNY.US,D,20211206,000000,170,177.62,169.22,177,581665,0
+ALNY.US,D,20211207,000000,180.11,183.35,176.56,180.28,1107432,0
+ALNY.US,D,20211208,000000,181.23,183.95,176.47,176.92,731929,0
+ALNY.US,D,20211209,000000,177.44,177.99,169.9,172.47,1133827,0
+ALNY.US,D,20211210,000000,172.97,179.2499,172.3,173.65,394416,0
+ALNY.US,D,20211213,000000,175.54,187.68,174.26,186.42,891063,0
+ALNY.US,D,20211214,000000,186.27,190.06,183.1117,185.73,658494,0
+ALNY.US,D,20211215,000000,185.73,194.1,184.75,191.06,760079,0
+ALNY.US,D,20211216,000000,186.57,190.54,180.883,184.88,560511,0
+ALNY.US,D,20211217,000000,183.895,195.8,180,194.57,959204,0
+ALNY.US,D,20211220,000000,195.19,199.4985,190.52,198.29,1526165,0
+ALNY.US,D,20211221,000000,199,199.88,196.29,199.59,1174858,0
+ALNY.US,D,20211222,000000,189.13,193.745,184.02,187.38,1240197,0
+ALNY.US,D,20211223,000000,189.18,196.3,185.94,194.35,390372,0
+ALNY.US,D,20211227,000000,190,190,159.11,161.11,4534195,0
+ALNY.US,D,20211228,000000,161.43,171.99,161.11,168.7,1207179,0
+ALNY.US,D,20211229,000000,169.9,170.36,165.27,170.08,582885,0
+ALNY.US,D,20211230,000000,169.74,174.5,168.965,171.03,676928,0
+ALNY.US,D,20211231,000000,171.62,175.32,169.58,169.58,381827,0
+ALNY.US,D,20220103,000000,171.06,173.997,165.58,173.91,993152,0
+ALNY.US,D,20220104,000000,172.05,174.66,161.58,165.23,833121,0
+ALNY.US,D,20220105,000000,161.57,163.2825,154.59,155.09,886775,0
+ALNY.US,D,20220106,000000,156.19,156.19,146.31,151,1122350,0
+ALNY.US,D,20220107,000000,151,153.3,147.41,148.13,594186,0
+ALNY.US,D,20220110,000000,146.16,150.17,142.51,150.16,841198,0
+ALNY.US,D,20220111,000000,151.11,152.12,146.33,148.03,674059,0
+ALNY.US,D,20220112,000000,146.89,149.4699,144.01,147.54,750426,0
+ALNY.US,D,20220113,000000,147.47,150.8199,144.965,148,606300,0
+ALNY.US,D,20220114,000000,147.78,152.415,142.69,148.5,457129,0
+ALNY.US,D,20220118,000000,145.65,147.01,138.61,139.19,647712,0
+ALNY.US,D,20220119,000000,141.27,144.18,137.69,138.62,474978,0
+ALNY.US,D,20220120,000000,146.16,146.44,137.9,138.31,576251,0
+ALNY.US,D,20220121,000000,130.2,137.92,129.85,136.41,1164719,0
+ALNY.US,D,20220124,000000,132.89,136.98,128.13,136.53,986617,0
+ALNY.US,D,20220125,000000,135.54,136.44,130.46,130.94,806325,0
+ALNY.US,D,20220126,000000,133.58,136.76,129.87,130.12,774089,0
+ALNY.US,D,20220127,000000,130.53,131.99,126.89,127.18,904491,0
+ALNY.US,D,20220128,000000,129.06,132.555,125,132.09,929752,0
+ALNY.US,D,20220131,000000,132.58,137.78,132.58,137.6,1183697,0
+ALNY.US,D,20220201,000000,138.14,146.26,138.09,144.93,1137525,0
+ALNY.US,D,20220202,000000,144.67,145.98,143.3801,145.26,670613,0
+ALNY.US,D,20220203,000000,145.04,147.2899,141.28,142.51,469357,0
+ALNY.US,D,20220204,000000,141.59,146.39,140.66,145.42,670018,0
+ALNY.US,D,20220207,000000,145.66,149.77,145.195,148.65,489553,0
+ALNY.US,D,20220208,000000,147.41,149.4,144.26,147.64,695521,0
+ALNY.US,D,20220209,000000,149.14,151.57,146.55,151.4,779751,0
+ALNY.US,D,20220210,000000,148.15,157.09,147.57,150.86,896337,0
+ALNY.US,D,20220211,000000,149.28,154.45,148.07,150.76,972660,0
+ALNY.US,D,20220214,000000,150.76,151.15,147.665,148.66,944752,0
+ALNY.US,D,20220215,000000,150.02,153.77,149.66,153.3,580050,0
+ALNY.US,D,20220216,000000,153.29,153.65,149.74,153.28,333496,0
+ALNY.US,D,20220217,000000,152.71,152.97,149.66,149.95,722726,0
+ALNY.US,D,20220218,000000,150.49,151.43,145.685,147.5,739096,0
+ALNY.US,D,20220222,000000,146.79,149.06,145.31,146.81,951627,0
+ALNY.US,D,20220223,000000,148.43,149.31,145.925,147.47,991284,0
+ALNY.US,D,20220224,000000,144.91,152.97,143.3,152.89,1245315,0
+ALNY.US,D,20220225,000000,152.115,155.105,150.21,155,928882,0
+ALNY.US,D,20220228,000000,154.18,158.3,150.58,157.85,786568,0
+ALNY.US,D,20220301,000000,158.88,164.4,157.32,162.51,922470,0
+ALNY.US,D,20220302,000000,162.14,163.98,159.53,163.2,427142,0
+ALNY.US,D,20220303,000000,164.51,167.675,163.74,165.07,1189187,0
+ALNY.US,D,20220304,000000,164.22,166.84,160.63,164.44,1516187,0
+ALNY.US,D,20220307,000000,163.75,165.21,161.87,163,755990,0
+ALNY.US,D,20220308,000000,160.22,166.07,160.22,162,1007316,0
+ALNY.US,D,20220309,000000,162.59,165.33,160.98,162.23,926651,0
+ALNY.US,D,20220310,000000,161.51,163.96,156.6,160.56,773019,0
+ALNY.US,D,20220311,000000,161.24,161.99,153.865,154.96,602254,0
+ALNY.US,D,20220314,000000,154.82,156.4,150.1539,151.8,726704,0
+ALNY.US,D,20220315,000000,152.02,153.09,149,152.92,593433,0
+ALNY.US,D,20220316,000000,154.56,158.985,153.02,158.97,539717,0
+ALNY.US,D,20220317,000000,162,164.23,160.15,163.08,816659,0
+ALNY.US,D,20220318,000000,164.73,166.43,163.35,165.25,1035436,0
+ALNY.US,D,20220321,000000,164.17,166,161.75,162.43,673910,0
+ALNY.US,D,20220322,000000,163.57,164.14,161.22,163.83,729908,0
+ALNY.US,D,20220323,000000,162.87,164.5,161.905,162.35,612600,0
+ALNY.US,D,20220324,000000,164.26,164.26,160.59,163.7,865294,0
+ALNY.US,D,20220325,000000,165,165,161.36,163.81,540187,0
+ALNY.US,D,20220328,000000,163.46,164.132,158.85,161.65,664696,0
+ALNY.US,D,20220329,000000,163.63,166.74,163.57,166.74,744314,0
+ALNY.US,D,20220330,000000,167.41,169.8699,165.02,165.24,553418,0
+ALNY.US,D,20220331,000000,166.56,168.57,163.05,163.29,646067,0
+ALNY.US,D,20220401,000000,166.41,180.35,164.01,169.29,1789117,0
+ALNY.US,D,20220404,000000,167.26,167.69,160.46,161.77,1507762,0
+ALNY.US,D,20220405,000000,161.25,165.98,159.47,159.91,661539,0
+ALNY.US,D,20220406,000000,158.02,160.4,157.2028,158.47,736219,0
+ALNY.US,D,20220407,000000,157.95,168.04,157.66,162.25,1047516,0
+ALNY.US,D,20220408,000000,163,168.48,162.99,163.42,686277,0
+ALNY.US,D,20220411,000000,163.8,165.275,157.18,157.43,610107,0
+ALNY.US,D,20220412,000000,158.46,165.15,157.79,159.58,956142,0
+ALNY.US,D,20220413,000000,160.79,168.59,158.81,168.46,578967,0
+ALNY.US,D,20220414,000000,168.43,170.04,167.3,167.34,458718,0
+ALNY.US,D,20220418,000000,166.16,166.7397,155.845,156.68,655017,0
+ALNY.US,D,20220419,000000,157.48,161.64,156.99,161.2,638331,0
+ALNY.US,D,20220420,000000,164.28,168.32,160.475,167.95,528209,0
+ALNY.US,D,20220421,000000,168.73,171.84,168.3,168.75,878121,0
+ALNY.US,D,20220422,000000,168.34,169.06,166.43,167,784088,0
+ALNY.US,D,20220425,000000,161.11,164.33,157.35,162.07,900250,0
+ALNY.US,D,20220426,000000,160.15,161.11,154.58,155,977211,0
+ALNY.US,D,20220427,000000,155.74,157.6667,153.89,154.92,1047733,0
+ALNY.US,D,20220428,000000,150.36,151.31,138.52,143.16,1893889,0
+ALNY.US,D,20220429,000000,142.04,143.75,132.45,133.43,1428607,0
+ALNY.US,D,20220502,000000,131.59,139.15,131.59,139.05,843908,0
+ALNY.US,D,20220503,000000,140.17,143.28,139.445,142.89,691520,0
+ALNY.US,D,20220504,000000,143.72,144.98,138.73,143.43,942618,0
+ALNY.US,D,20220505,000000,142.74,142.74,134.51,136.74,791844,0
+ALNY.US,D,20220506,000000,135.16,136.5,132.13,134.75,596459,0
+ALNY.US,D,20220509,000000,132.11,132.21,120.16,122.52,1416206,0
+ALNY.US,D,20220510,000000,126.21,131.06,124.34,128.18,1013188,0
+ALNY.US,D,20220511,000000,126.47,129.16,119.58,120.42,944318,0
+ALNY.US,D,20220512,000000,119.3,123.135,117.58,121.33,1047476,0
+ALNY.US,D,20220513,000000,124.01,128.77,124,126.47,740287,0
+ALNY.US,D,20220516,000000,125.74,127.91,123.27,124.87,939591,0
+ALNY.US,D,20220517,000000,127.41,130.1,125.66,129.31,724151,0
+ALNY.US,D,20220518,000000,126.44,130.9,125.52,128.31,660865,0
+ALNY.US,D,20220519,000000,128.47,131.35,127.34,129.36,744136,0
+ALNY.US,D,20220520,000000,129.82,133.13,129.22,132.27,1168848,0
+ALNY.US,D,20220523,000000,132.07,133.29,128.31,129.58,910311,0
+ALNY.US,D,20220524,000000,128.59,128.59,124.795,127.05,536433,0
+ALNY.US,D,20220525,000000,126.67,127.83,124.83,126.75,916561,0
+ALNY.US,D,20220526,000000,127.19,129.06,125.02,125.6,330301,0
+ALNY.US,D,20220527,000000,125.37,127.92,121.36,127.77,557786,0
+ALNY.US,D,20220531,000000,127.56,127.7,122.5,125.8,1006135,0
+ALNY.US,D,20220601,000000,126.01,129.29,122.9,123.05,489080,0
+ALNY.US,D,20220602,000000,122.56,125.59,120.43,125.5,522566,0
+ALNY.US,D,20220603,000000,124.99,131.8,124.79,131.52,648056,0
+ALNY.US,D,20220606,000000,133.11,134.07,130.23,131.63,1348118,0
+ALNY.US,D,20220607,000000,131.45,134.29,130.27,134.01,737877,0
+ALNY.US,D,20220608,000000,133.85,141.54,132.95,139.4,842791,0
+ALNY.US,D,20220609,000000,138.4,139.34,134.55,135,1076936,0
+ALNY.US,D,20220610,000000,133.11,134.1,130.29,132.11,834145,0
+ALNY.US,D,20220613,000000,127.4,129.92,122.57,127.7,1080350,0
+ALNY.US,D,20220614,000000,128.74,137.08,128.62,133.52,1303507,0
+ALNY.US,D,20220615,000000,133.46,137.3129,133.145,135.45,1002452,0
+ALNY.US,D,20220616,000000,131.19,135.08,128.8,134.82,876809,0
+ALNY.US,D,20220617,000000,135.83,139.37,134.77,137.09,1308641,0
+ALNY.US,D,20220621,000000,138.72,141.25,138.35,139.02,1059837,0
+ALNY.US,D,20220622,000000,137.36,142.6,135.21,141.56,876972,0
+ALNY.US,D,20220623,000000,142.51,146.43,137.82,146.3,825730,0
+ALNY.US,D,20220624,000000,147.68,148.25,144.34,147.5,1629326,0
+ALNY.US,D,20220627,000000,144.47,146.65,141.55,146.49,1198014,0
+ALNY.US,D,20220628,000000,146.14,147.48,139.51,142.2,1716752,0
+ALNY.US,D,20220629,000000,142.23,146.01,140.01,145.43,441019,0
+ALNY.US,D,20220630,000000,144.27,147.5281,143.09,145.85,837703,0
+ALNY.US,D,20220701,000000,145,148.51,144.18,148.25,568298,0
+ALNY.US,D,20220705,000000,146.96,151.22,145.06,150.73,800217,0
+ALNY.US,D,20220706,000000,149.87,153.01,149.53,150,711487,0
+ALNY.US,D,20220707,000000,149.61,154,149.33,153.42,492503,0
+ALNY.US,D,20220708,000000,151.71,153.02,150.1,152.49,577616,0
+ALNY.US,D,20220711,000000,152.37,153.29,150.23,150.91,585808,0
+ALNY.US,D,20220712,000000,149.75,149.9,143.55,145.85,781768,0
+ALNY.US,D,20220713,000000,143.44,147.575,140.94,142.7,708072,0
+ALNY.US,D,20220714,000000,141.04,142.6,138.29,138.54,739303,0
+ALNY.US,D,20220715,000000,138.16,146.4,138.0425,145.39,994221,0
+ALNY.US,D,20220718,000000,145.53,147.74,140,140.64,556585,0
+ALNY.US,D,20220719,000000,143.02,145.86,141.59,145.72,442885,0
+ALNY.US,D,20220720,000000,146.63,149.72,144.9,146.56,436595,0
+ALNY.US,D,20220721,000000,146.56,149.14,146.4198,147.2,425727,0
+ALNY.US,D,20220722,000000,148.51,148.51,143.01,143.21,550589,0
+ALNY.US,D,20220725,000000,143,143.15,139.59,141.2,474067,0
+ALNY.US,D,20220726,000000,141.96,142.89,137.0165,140,674474,0
+ALNY.US,D,20220727,000000,140.05,143.66,137,141.97,779013,0
+ALNY.US,D,20220728,000000,137,145.28,135.46,143.52,542416,0
+ALNY.US,D,20220729,000000,143,143.93,139.42,142.04,609488,0
+ALNY.US,D,20220801,000000,141.82,143.91,138.66,139.95,438196,0
+ALNY.US,D,20220802,000000,140.29,142.86,138.175,141.97,317168,0
+ALNY.US,D,20220803,000000,210,220.92,198.0001,212.01,8543947,0
+ALNY.US,D,20220804,000000,189.425,226,188.88,224.05,3413945,0
+ALNY.US,D,20220805,000000,224.01,226,213.48,218.58,1356668,0
+ALNY.US,D,20220808,000000,216.07,231.53,216.07,230.74,2286775,0
+ALNY.US,D,20220809,000000,230.35,231.5,222.56,223.37,1117944,0
+ALNY.US,D,20220810,000000,225.33,233.88,224.4,232,969763,0
+ALNY.US,D,20220811,000000,231.9,234.51,228,229.39,736959,0
+ALNY.US,D,20220812,000000,229.39,236.8,228.03,233.85,619833,0
+ALNY.US,D,20220815,000000,226.16,233.22,225,231.01,731907,0
+ALNY.US,D,20220816,000000,232.55,234.98,227.78,228.15,700538,0
+ALNY.US,D,20220817,000000,226.09,226.96,222.24,223.13,518331,0
+ALNY.US,D,20220818,000000,223.97,224.85,221,223.45,466900,0
+ALNY.US,D,20220819,000000,222.25,222.25,212.43,215.97,881795,0
+ALNY.US,D,20220822,000000,216.02,221.27,216.02,217.91,892139,0
+ALNY.US,D,20220823,000000,216.58,220.43,213.15,216.89,749884,0
+ALNY.US,D,20220824,000000,217.84,224.15,216.325,221,664683,0
+ALNY.US,D,20220825,000000,222.06,222.06,213.22,213.92,795739,0
+ALNY.US,D,20220826,000000,217.67,218.69,209.53,210.94,1589300,0
+ALNY.US,D,20220829,000000,209.75,212.7,206.12,209.03,753866,0
+ALNY.US,D,20220830,000000,209.56,211,207.54,209.97,791520,0
+ALNY.US,D,20220831,000000,209.94,212,205.97,206.67,705745,0
+ALNY.US,D,20220901,000000,206.73,211.82,204.14,211.25,757063,0
+ALNY.US,D,20220902,000000,210.97,213.65,204.231,205.45,644431,0
+ALNY.US,D,20220906,000000,204.4,204.85,199.39,201.26,981349,0
+ALNY.US,D,20220907,000000,201.49,209.14,200.25,208.86,1262561,0
+ALNY.US,D,20220908,000000,205.37,227.155,203.86,226.3,2017797,0
+ALNY.US,D,20220909,000000,219.04,228.045,218.715,223.27,712725,0
+ALNY.US,D,20220912,000000,214.89,216,210.19,212,2778564,0
+ALNY.US,D,20220913,000000,208.25,209.375,205.02,206.59,2288773,0
+ALNY.US,D,20220914,000000,207.28,209.15,203.01,208.28,1232338,0
+ALNY.US,D,20220915,000000,206.4,210.86,202.6,208.48,778817,0
+ALNY.US,D,20220916,000000,207.59,213.06,205.85,213,1559304,0
+ALNY.US,D,20220919,000000,210.92,216.06,208.09,216,952300,0
+ALNY.US,D,20220920,000000,216,219.63,210.84,212.01,625624,0
+ALNY.US,D,20220921,000000,212.88,214.34,206.14,206.39,472677,0
+ALNY.US,D,20220922,000000,205.29,205.29,200,202.71,634140,0
+ALNY.US,D,20220923,000000,202.44,203.91,198.41,200.78,544881,0
+ALNY.US,D,20220926,000000,200.42,204.52,197.2,197.39,715059,0
+ALNY.US,D,20220927,000000,201.33,204.95,200.65,202.61,806753,0
+ALNY.US,D,20220928,000000,205.58,211.5,205.58,210.76,1016284,0
+ALNY.US,D,20220929,000000,210.82,211.1,206.21,209.39,1073880,0
+ALNY.US,D,20220930,000000,208.16,216.89,199.11,200.16,1684601,0
+ALNY.US,D,20221003,000000,205.1,206.93,194.01,196.79,1414229,0
+ALNY.US,D,20221004,000000,199.27,201.27,192.42,201.24,1813000,0
+ALNY.US,D,20221005,000000,199.81,202.72,195.19,201.02,1116855,0
+ALNY.US,D,20221006,000000,199.9,202.57,198.595,202.37,814977,0
+ALNY.US,D,20221007,000000,201,202.53,194.96,195.81,844420,0
+ALNY.US,D,20221010,000000,194.46,195.18,186.56,186.82,1341218,0
+ALNY.US,D,20221011,000000,187.16,189.6257,182.805,186.68,1072774,0
+ALNY.US,D,20221012,000000,186.33,187.03,183.96,185.11,583137,0
+ALNY.US,D,20221013,000000,182.28,191.98,181.65,191.76,2252063,0
+ALNY.US,D,20221014,000000,193.14,195.77,185.26,185.53,706049,0
+ALNY.US,D,20221017,000000,186.56,195.67,186.56,195.09,604321,0
+ALNY.US,D,20221018,000000,195.02,197.36,192.71,194.05,654915,0
+ALNY.US,D,20221019,000000,192.88,194.49,190.7,192,769185,0
+ALNY.US,D,20221020,000000,191.4,197.99,190.4,192.98,670339,0
+ALNY.US,D,20221021,000000,194.01,199.83,193.1,198.88,968672,0
+ALNY.US,D,20221024,000000,198.33,199.13,191.49,195.85,1425536,0
+ALNY.US,D,20221025,000000,196.09,201.07,195.8,198.56,698831,0
+ALNY.US,D,20221026,000000,199.58,203.24,197.83,201.02,723529,0
+ALNY.US,D,20221027,000000,197.5,199.99,190.43,194,2286189,0
+ALNY.US,D,20221028,000000,195.47,204.97,194.985,204.51,979455,0
+ALNY.US,D,20221031,000000,203.38,209.97,202.9654,207.26,771367,0
+ALNY.US,D,20221101,000000,209.46,214.762,206.99,213.12,646952,0
+ALNY.US,D,20221102,000000,213.31,219.77,210.2026,214.35,663034,0
+ALNY.US,D,20221103,000000,210.63,220.33,210.63,215.72,1338440,0
+ALNY.US,D,20221104,000000,215.41,215.41,203.19,208.34,749453,0
+ALNY.US,D,20221107,000000,208.74,210.37,204.31,204.93,487401,0
+ALNY.US,D,20221108,000000,205.11,206.95,203.09,204.76,1081335,0
+ALNY.US,D,20221109,000000,205,205,197.22,197.94,622830,0
+ALNY.US,D,20221110,000000,202.79,214.57,202.21,212.45,861251,0
+ALNY.US,D,20221111,000000,212.45,216.52,209.57,216.37,819424,0
+ALNY.US,D,20221114,000000,217.06,219.17,213.47,213.48,516793,0
+ALNY.US,D,20221115,000000,217.43,218.95,212.39,214.29,513664,0
+ALNY.US,D,20221116,000000,214.54,215.68,210.665,211.99,460468,0
+ALNY.US,D,20221117,000000,212.84,212.84,206.505,209.12,419531,0
+ALNY.US,D,20221118,000000,212.01,219.03,210.745,217.36,670181,0
+ALNY.US,D,20221121,000000,217.83,222.59,204.38,206.65,991502,0
+ALNY.US,D,20221122,000000,206.31,212.685,205,209.41,523850,0
+ALNY.US,D,20221123,000000,209.99,214.67,207.46,208.49,377444,0
+ALNY.US,D,20221125,000000,207.89,214.26,206.36,212.72,356464,0
+ALNY.US,D,20221128,000000,213.08,217.34,208.09,209.2,807989,0
+ALNY.US,D,20221129,000000,209.5,212.7,203.53,204.79,516440,0
+ALNY.US,D,20221130,000000,207.21,221.15,205.19,220.59,2478264,0
+ALNY.US,D,20221201,000000,220.35,223.4,218.59,220.25,603783,0
+ALNY.US,D,20221202,000000,217.52,235.4757,216.77,234.4,922229,0
+ALNY.US,D,20221205,000000,231.48,233.8,224.73,226.2,757841,0
+ALNY.US,D,20221206,000000,224.84,226.27,215.28,219.64,425412,0
+ALNY.US,D,20221207,000000,219.39,231.51,219.39,231.33,926240,0
+ALNY.US,D,20221208,000000,232.33,239.68,230.965,238.01,1139156,0
+ALNY.US,D,20221209,000000,235,242.315,230.71,231.33,1075414,0
+ALNY.US,D,20221212,000000,230.87,236.75,228.8,235.86,1178913,0
+ALNY.US,D,20221213,000000,239.31,241.68,234.3,236.98,618789,0
+ALNY.US,D,20221214,000000,234.89,237.95,232.05,233.91,674977,0
+ALNY.US,D,20221215,000000,233,233,226.325,229.37,823193,0
+ALNY.US,D,20221216,000000,229,238.79,228.69,236.92,1308346,0
+ALNY.US,D,20221219,000000,236.92,236.92,231.1201,234.07,377507,0
+ALNY.US,D,20221220,000000,234,239.52,233.535,237.55,1181016,0
+ALNY.US,D,20221221,000000,237.42,242.97,236.33,241.31,590176,0
+ALNY.US,D,20221222,000000,239.61,241.07,237.36,239.49,427073,0
+ALNY.US,D,20221223,000000,237.45,239.28,233.8101,237.9,417093,0
+ALNY.US,D,20221227,000000,238.03,238.59,231.685,232.31,631037,0
+ALNY.US,D,20221228,000000,232.3,235.5999,230.03,231.62,453810,0
+ALNY.US,D,20221229,000000,232,238.48,230.28,238.05,466371,0
+ALNY.US,D,20221230,000000,237.07,239.05,233.49,237.65,518002,0
+ALNY.US,D,20230103,000000,238,238.64,230.35,233.59,635128,0
+ALNY.US,D,20230104,000000,234.67,235.8,231.27,232.86,905194,0
+ALNY.US,D,20230105,000000,232.14,232.22,224.16,225.68,840148,0
+ALNY.US,D,20230106,000000,227.16,227.985,217.66,225,800107,0
+ALNY.US,D,20230109,000000,225,225.64,212.64,219.72,1009960,0
+ALNY.US,D,20230110,000000,218.46,223.89,217.27,219.5,466221,0
+ALNY.US,D,20230111,000000,218.63,225.39,217.615,225.22,836909,0
+ALNY.US,D,20230112,000000,224.88,230.56,222.41,229.84,471690,0
+ALNY.US,D,20230113,000000,228.34,242.39,228.34,235.53,983891,0
+ALNY.US,D,20230117,000000,230.54,241.79,230.03,233.73,1040907,0
+ALNY.US,D,20230118,000000,235.74,239.0534,230.1,231.81,661722,0
+ALNY.US,D,20230119,000000,232,233.7899,228.27,228.56,550692,0
+ALNY.US,D,20230120,000000,231.29,232.49,228.63,229.65,481721,0
+ALNY.US,D,20230123,000000,228.85,234.78,227.11,230.59,575220,0
+ALNY.US,D,20230124,000000,229.42,232.36,227.79,228.11,717117,0
+ALNY.US,D,20230125,000000,226.7,229.55,225.02,229.02,841638,0
+ALNY.US,D,20230126,000000,232.23,234.02,228.77,231.59,551111,0
+ALNY.US,D,20230127,000000,231.59,232.195,225.52,231.37,820482,0
+ALNY.US,D,20230130,000000,229.81,231.48,224.25,225.4,673768,0
+ALNY.US,D,20230131,000000,228.87,229.99,224.67,226.4,1447387,0
+ALNY.US,D,20230201,000000,228.15,228.15,220.07,224.91,750853,0
+ALNY.US,D,20230202,000000,225.6,230.97,224,229.75,908158,0
+ALNY.US,D,20230203,000000,228.38,234.015,227.625,233.37,1206065,0
+ALNY.US,D,20230206,000000,230.74,234.7,224.02,224.14,855565,0
+ALNY.US,D,20230207,000000,223.73,224.35,214.855,220.95,903897,0
+ALNY.US,D,20230208,000000,220.82,222.635,216.43,217.75,433362,0
+ALNY.US,D,20230209,000000,219.31,222.08,214.87,215.58,329254,0
+ALNY.US,D,20230210,000000,216.06,217.51,212.71,215.26,610814,0
+ALNY.US,D,20230213,000000,215.56,224.34,213.97,222.34,489933,0
+ALNY.US,D,20230214,000000,221.33,227.91,221.105,224.91,684651,0
+ALNY.US,D,20230215,000000,223.01,224,219.61,222.1,367790,0
+ALNY.US,D,20230216,000000,220.73,222.435,218.74,219.85,481306,0
+ALNY.US,D,20230217,000000,220.39,225.22,218.21,222.79,503175,0
+ALNY.US,D,20230221,000000,216.83,218.135,199.02,199.86,1622551,0
+ALNY.US,D,20230222,000000,199.02,205.225,197.605,201.1,909535,0
+ALNY.US,D,20230223,000000,198,202.12,192.54,196.24,1454726,0
+ALNY.US,D,20230224,000000,191.77,199.58,188.68,189.78,1542904,0
+ALNY.US,D,20230227,000000,191.85,193.19,187.52,190.01,801046,0
+ALNY.US,D,20230228,000000,188.77,191.935,187.7901,191.45,1388403,0
+ALNY.US,D,20230301,000000,191.45,196.85,190.95,195.4,676860,0
+ALNY.US,D,20230302,000000,194.67,195.695,192.4,194.44,548040,0
+ALNY.US,D,20230303,000000,193.64,205.14,190.96,202.58,964012,0
+ALNY.US,D,20230306,000000,202,203.89,198.8,199.7,446012,0
+ALNY.US,D,20230307,000000,201.66,201.66,194.27,194.34,720064,0
+ALNY.US,D,20230308,000000,193.74,195.065,189.245,190.41,549567,0
+ALNY.US,D,20230309,000000,189.28,191.85,184.16,185.95,1336010,0
+ALNY.US,D,20230310,000000,185.42,185.955,179.19,182.66,1002484,0
+ALNY.US,D,20230313,000000,183.9,189.99,183.08,184.86,1200438,0
+ALNY.US,D,20230314,000000,186.98,189.69,185.39,187.1,1120962,0
+ALNY.US,D,20230315,000000,186.51,187.98,183.22,185.75,647304,0
+ALNY.US,D,20230316,000000,184.96,190.09,180.78,189.66,870130,0
+ALNY.US,D,20230317,000000,187.3,189.14,184.07,185.45,883382,0
+ALNY.US,D,20230320,000000,185.07,188.25,182.3,187.52,560275,0
+ALNY.US,D,20230321,000000,189.35,191.06,187.81,190.43,956576,0
+ALNY.US,D,20230322,000000,190.46,194.7584,187.4,189.74,1237191,0
+ALNY.US,D,20230323,000000,192.54,195.157,189.11,190.49,458536,0
+ALNY.US,D,20230324,000000,190.25,190.4,185.89,189.98,351463,0
+ALNY.US,D,20230327,000000,191.02,191.805,188,190.51,938378,0
+ALNY.US,D,20230328,000000,190.51,194.25,187.94,188.55,1304918,0
+ALNY.US,D,20230329,000000,188.61,196.23,188.135,195.91,806829,0
+ALNY.US,D,20230330,000000,196.47,197.915,190.85,195.12,587485,0
+ALNY.US,D,20230331,000000,195.5,200.87,195.5,200.32,1155980,0
+ALNY.US,D,20230403,000000,198.6,203.12,197.78,200.7,837858,0
+ALNY.US,D,20230404,000000,201.09,202.81,198.89,202.7,435014,0
+ALNY.US,D,20230405,000000,202.34,204.8,200.35,200.82,615599,0
+ALNY.US,D,20230406,000000,200.4,211.2699,199.52,210.99,1194726,0
+ALNY.US,D,20230410,000000,209.74,209.74,201.47,205.44,663517,0
+ALNY.US,D,20230411,000000,205.44,207.96,202.23,202.81,687113,0
+ALNY.US,D,20230412,000000,205,206.7,202.23,202.89,705129,0
+ALNY.US,D,20230413,000000,204.18,209.29,204.11,207.33,1432496,0
+ALNY.US,D,20230414,000000,206.44,208.77,202.295,203.92,686761,0
+ALNY.US,D,20230417,000000,205.29,206.56,202.91,205.91,474426,0
+ALNY.US,D,20230418,000000,207.29,208,200.19,201.67,972936,0
+ALNY.US,D,20230419,000000,201.22,204.86,201.22,202.3,1318606,0
+ALNY.US,D,20230420,000000,199.82,203.53,199.61,202.86,840171,0
+ALNY.US,D,20230421,000000,204.73,209.79,203.77,209.28,746889,0
+ALNY.US,D,20230424,000000,209.12,209.505,203.81,204.79,845698,0
+ALNY.US,D,20230425,000000,204.89,205.92,199.55,202.15,846501,0
+ALNY.US,D,20230426,000000,200.61,201.28,195.94,197.52,526911,0
+ALNY.US,D,20230427,000000,197.08,197.31,192.38,196.04,1276766,0
+ALNY.US,D,20230428,000000,195.13,201.47,193.96,199.2,607335,0
+ALNY.US,D,20230501,000000,198.87,202.835,196.19,201.87,626959,0
+ALNY.US,D,20230502,000000,201.37,203.155,198.415,199.02,651073,0
+ALNY.US,D,20230503,000000,200.7,203.1,198.21,199.5,699515,0
+ALNY.US,D,20230504,000000,201.72,206.355,200.035,205.39,936858,0
+ALNY.US,D,20230505,000000,209.01,212.47,207.17,212.05,768097,0
+ALNY.US,D,20230508,000000,211.34,211.35,205.66,209.96,559687,0
+ALNY.US,D,20230509,000000,207.81,209.57,204.43,207.83,594043,0
+ALNY.US,D,20230510,000000,209.39,211.85,208.13,210.97,619138,0
+ALNY.US,D,20230511,000000,211.16,211.16,204.15,206.09,292992,0
+ALNY.US,D,20230512,000000,206.11,208.135,204.46,205.36,359289,0
+ALNY.US,D,20230515,000000,205.66,208.11,204.36,206.2,371138,0
+ALNY.US,D,20230516,000000,202.7,202.7,189.1966,190.97,1539839,0
+ALNY.US,D,20230517,000000,191.28,193.75,186.97,193.23,492434,0
+ALNY.US,D,20230518,000000,191.1,191.61,186.26,189.87,427294,0
+ALNY.US,D,20230519,000000,191.48,193.49,189.58,190.74,296591,0
+ALNY.US,D,20230522,000000,191.38,194.01,189.3,193.06,676554,0
+ALNY.US,D,20230523,000000,193.06,194.68,190.68,191.83,400152,0
+ALNY.US,D,20230524,000000,191.12,192.065,185.63,185.92,551830,0
+ALNY.US,D,20230525,000000,185.93,186.47,183,186,512458,0
+ALNY.US,D,20230526,000000,186.5,188.87,184.06,188.26,426725,0
+ALNY.US,D,20230530,000000,186.71,190.46,186.19,186.46,557497,0
+ALNY.US,D,20230531,000000,186.36,190.45,183.88,185.01,893594,0
+ALNY.US,D,20230601,000000,185.81,189.61,184.07,188.67,426259,0
+ALNY.US,D,20230602,000000,190.88,195.8,188.81,193.67,368875,0
+ALNY.US,D,20230605,000000,192.96,195.185,191.78,192.3,301462,0
+ALNY.US,D,20230606,000000,192.68,194.99,191.15,192.96,263200,0
+ALNY.US,D,20230607,000000,192.08,192.3999,188.09,190.17,349171,0
+ALNY.US,D,20230608,000000,190.22,192.73,190.07,190.43,341971,0
+ALNY.US,D,20230609,000000,190.65,192.93,189.67,190.83,457625,0
+ALNY.US,D,20230612,000000,192.74,193.18,188.795,193.09,355374,0
+ALNY.US,D,20230613,000000,193.23,198.34,193.23,197.54,428696,0
+ALNY.US,D,20230614,000000,197.91,200.06,195.77,198.49,786910,0
+ALNY.US,D,20230615,000000,197.87,202.88,196.02,202.34,313003,0
+ALNY.US,D,20230616,000000,203.7,205.25,201.03,201.57,848370,0
+ALNY.US,D,20230620,000000,199.31,202.3099,198.2,201.6,732714,0
+ALNY.US,D,20230621,000000,201.2,204.56,200.54,203.9,390702,0
+ALNY.US,D,20230622,000000,203.31,203.31,199.04,199.07,501221,0
+ALNY.US,D,20230623,000000,196.71,196.71,191.82,192.69,1273583,0
+ALNY.US,D,20230626,000000,190.68,193.38,188.77,191.35,407934,0
+ALNY.US,D,20230627,000000,190.54,191,187.81,188.8,1381283,0
+ALNY.US,D,20230628,000000,189.32,197.38,188.68,196.56,635022,0
+ALNY.US,D,20230629,000000,195.32,195.505,190.765,191.06,443860,0
+ALNY.US,D,20230630,000000,193.83,195.82,189.015,189.94,706716,0
+ALNY.US,D,20230703,000000,188.43,190.255,187.6462,189.69,242777,0
+ALNY.US,D,20230705,000000,190,194.4,189.06,192.57,329521,0
+ALNY.US,D,20230706,000000,190.37,194.94,190.08,194.39,407548,0
+ALNY.US,D,20230707,000000,193.43,195.975,192.06,192.68,284057,0
+ALNY.US,D,20230710,000000,192.6,200.99,192.4,199.81,584244,0
+ALNY.US,D,20230711,000000,199.95,202.71,197.03,202.15,503793,0
+ALNY.US,D,20230712,000000,204.09,207.4,201.77,201.9,489811,0
+ALNY.US,D,20230713,000000,203.29,205.37,201.19,203.88,538777,0
+ALNY.US,D,20230714,000000,203.54,203.88,196.9,197.1,498022,0
+ALNY.US,D,20230717,000000,208,218.88,201.86,202.83,1234091,0
+ALNY.US,D,20230718,000000,202.77,210.76,200.13,208.42,599743,0
+ALNY.US,D,20230719,000000,209.97,210.56,205.285,205.32,428481,0
+ALNY.US,D,20230720,000000,204.33,206.57,200,201.44,440412,0
+ALNY.US,D,20230721,000000,201.89,202.36,199.36,200.07,305079,0
+ALNY.US,D,20230724,000000,201.19,202.46,190.86,192.32,770556,0
+ALNY.US,D,20230725,000000,192.06,195.13,190.76,193.46,685829,0
+ALNY.US,D,20230726,000000,193.42,195.235,190.05,194.94,459717,0
+ALNY.US,D,20230727,000000,196.18,196.54,192.58,194.87,853862,0
+ALNY.US,D,20230728,000000,196.59,200,194.89,199.29,341586,0
+ALNY.US,D,20230731,000000,199.1,200.29,194.52,195.4,406348,0
+ALNY.US,D,20230801,000000,193.4,194.52,187.47,189.05,507327,0
+ALNY.US,D,20230802,000000,186.8,187.5,184.16,187.01,631454,0
+ALNY.US,D,20230803,000000,182.13,192.29,180.02,190.1,674481,0
+ALNY.US,D,20230804,000000,189.31,189.31,184.01,185.58,567891,0
+ALNY.US,D,20230807,000000,185.61,186.03,182.77,184.29,451545,0
+ALNY.US,D,20230808,000000,184.54,186.9,182.72,184.84,488358,0
+ALNY.US,D,20230809,000000,186.19,186.67,183.87,186.36,394089,0
+ALNY.US,D,20230810,000000,188.02,189.54,184.99,185.03,368375,0
+ALNY.US,D,20230811,000000,184.11,187.4508,184.11,185.79,358810,0
+ALNY.US,D,20230814,000000,184.41,184.41,180.76,181.35,1122898,0
+ALNY.US,D,20230815,000000,180,181.67,178.64,180.13,499223,0
+ALNY.US,D,20230816,000000,179.35,182.96,179,182.43,451627,0
+ALNY.US,D,20230817,000000,183.13,185.4,182.3618,183.89,395682,0
+ALNY.US,D,20230818,000000,182.19,186.25,181.87,186.03,372607,0
+ALNY.US,D,20230821,000000,186.7,189.435,183.4056,188.73,352780,0
+ALNY.US,D,20230822,000000,189.13,190.38,187.62,189.38,523741,0
+ALNY.US,D,20230823,000000,190.4,192.4,189.07,190.38,272647,0
+ALNY.US,D,20230824,000000,189.72,190.32,183.73,186.77,349547,0
+ALNY.US,D,20230825,000000,186.55,190.5,186.385,189.26,192881,0
+ALNY.US,D,20230828,000000,189.99,192.715,189.76,191.66,267263,0
+ALNY.US,D,20230829,000000,191.67,195.7,190.97,194.46,368247,0
+ALNY.US,D,20230830,000000,194.46,198.34,194.46,197.16,546380,0
+ALNY.US,D,20230831,000000,197.5,200.77,197.15,197.82,464653,0
+ALNY.US,D,20230901,000000,199.14,204.48,199.14,201.17,494131,0
+ALNY.US,D,20230905,000000,200.83,204.59,199.26,200.34,436283,0
+ALNY.US,D,20230906,000000,201.5,201.76,197.03,201.45,394577,0
+ALNY.US,D,20230907,000000,201.14,203.79,200.175,201.1,809639,0
+ALNY.US,D,20230908,000000,201.25,205.52,200.52,201.43,660070,0
+ALNY.US,D,20230911,000000,201.57,204.6457,196.67,203.72,553725,0
+ALNY.US,D,20230912,000000,204.24,212.08,202.87,211.65,775041,0
+ALNY.US,D,20230914,000000,200,202.5,188.45,193.06,2105881,0
+ALNY.US,D,20230915,000000,191.64,196.28,182.63,184.99,1912614,0
+ALNY.US,D,20230918,000000,183.62,184.84,178.205,179.77,731124,0
+ALNY.US,D,20230919,000000,179.02,180.32,175.415,175.66,687764,0
+ALNY.US,D,20230920,000000,176,179.49,174.41,175.52,565315,0
+ALNY.US,D,20230921,000000,174.47,175.39,171.08,173.85,685045,0
+ALNY.US,D,20230922,000000,173.85,175.22,169.85,171.55,678897,0
+ALNY.US,D,20230925,000000,170.93,172.3099,168.65,170.77,530128,0
+ALNY.US,D,20230926,000000,171.01,175.41,170.05,175.05,576602,0
+ALNY.US,D,20230927,000000,177.18,178.55,171.66,176.86,511651,0
+ALNY.US,D,20230928,000000,176.32,178.235,173.9,174.03,362010,0
+ALNY.US,D,20230929,000000,175.74,177.85,174.07,177.1,754167,0
+ALNY.US,D,20231002,000000,177.31,179.3,176,178.96,629660,0
+ALNY.US,D,20231003,000000,178.17,179.91,172.48,172.91,642299,0
+ALNY.US,D,20231004,000000,172.52,172.52,167.395,169.17,658148,0
+ALNY.US,D,20231005,000000,167.92,178.99,167.92,178.71,549926,0
+ALNY.US,D,20231006,000000,178.42,180.99,176.74,176.92,459611,0
+ALNY.US,D,20231009,000000,169.73,173.42,159.47,168.32,1521209,0
+ALNY.US,D,20231010,000000,169,170.845,165.88,169.06,936729,0
+ALNY.US,D,20231011,000000,167.1,169.49,166.04,167.82,793719,0
+ALNY.US,D,20231012,000000,167.08,168.13,164.02,165.29,789993,0
+ALNY.US,D,20231013,000000,165.41,169.97,163.66,168.12,520396,0
+ALNY.US,D,20231016,000000,167.94,169.255,165.02,167.25,549711,0
+ALNY.US,D,20231017,000000,166.45,170.38,164.94,165.98,1457302,0
+ALNY.US,D,20231018,000000,163.67,166.67,162.2,165.08,495190,0
+ALNY.US,D,20231019,000000,165.3,165.68,160.44,160.5,695628,0
+ALNY.US,D,20231020,000000,161.33,163.52,159.5,161.79,1035008,0
+ALNY.US,D,20231023,000000,161.57,163.605,160.46,162,340022,0
+ALNY.US,D,20231024,000000,162.49,166,161.17,163.96,371256,0
+ALNY.US,D,20231025,000000,161.86,162.8,158.96,159.49,483220,0
+ALNY.US,D,20231026,000000,159.49,160.66,155.255,155.66,644057,0
+ALNY.US,D,20231027,000000,154.18,154.95,151.17,151.76,623817,0
+ALNY.US,D,20231030,000000,151.47,155.935,150.82,151.41,616255,0
+ALNY.US,D,20231031,000000,150,152.255,148.1,151.8,658066,0
+ALNY.US,D,20231101,000000,151.94,157.21,149.29,157,785596,0
+ALNY.US,D,20231102,000000,162.34,163.27,148.73,161.53,789994,0
+ALNY.US,D,20231103,000000,164.68,169.1192,164.205,167.35,653420,0
+ALNY.US,D,20231106,000000,168.99,169.22,164.35,167.15,499840,0
+ALNY.US,D,20231107,000000,168.92,173,167.57,170.2,1004434,0
+ALNY.US,D,20231108,000000,170.67,170.67,166.13,169.4,635784,0
+ALNY.US,D,20231109,000000,169.14,169.61,163.03,164.52,649862,0
+ALNY.US,D,20231110,000000,165.33,166.55,157.8,161.89,658707,0
+ALNY.US,D,20231113,000000,161.95,165.06,159.51,165.01,334190,0
+ALNY.US,D,20231114,000000,169.97,172.44,168.515,169.99,868483,0
+ALNY.US,D,20231115,000000,169.22,174,169.1,171.05,479516,0
+ALNY.US,D,20231116,000000,171.1,171.99,167.5,168.97,448808,0
+ALNY.US,D,20231117,000000,168.54,169.59,163.37,163.73,654796,0
+ALNY.US,D,20231120,000000,163.82,170.86,163.27,165.26,511816,0
+ALNY.US,D,20231121,000000,164.92,166.535,161.33,163.68,602141,0
+ALNY.US,D,20231122,000000,165.2,167.5,161.43,162.88,307135,0
+ALNY.US,D,20231124,000000,162.76,166.23,162.27,162.92,143003,0
+ALNY.US,D,20231127,000000,162.39,162.5,159.02,159.2,641222,0
+ALNY.US,D,20231128,000000,158.09,161.78,156.52,161.36,380812,0
+ALNY.US,D,20231129,000000,161.79,164.19,160.18,164.01,915085,0
+ALNY.US,D,20231130,000000,165.53,169.6486,165.53,168.25,780578,0
+ALNY.US,D,20231201,000000,167.93,171.42,166.02,171.41,366535,0
+ALNY.US,D,20231204,000000,170.81,173.49,169.77,172.87,387361,0
+ALNY.US,D,20231205,000000,171.98,172,169.44,170.37,567046,0
+ALNY.US,D,20231206,000000,171,176.28,169.6039,175.02,658885,0
+ALNY.US,D,20231207,000000,176.22,177.77,174.39,177.26,675069,0
+ALNY.US,D,20231208,000000,175.03,175.03,170,170.04,467361,0
+ALNY.US,D,20231211,000000,170.04,173,168.845,170.92,539518,0
+ALNY.US,D,20231212,000000,172.29,175.2,169.71,173.88,461102,0
+ALNY.US,D,20231213,000000,173.63,180.96,173.05,180.52,787127,0
+ALNY.US,D,20231214,000000,183.68,190.98,183.075,186.48,1582978,0
+ALNY.US,D,20231215,000000,187.03,189.92,183.06,185.24,1209958,0
+ALNY.US,D,20231218,000000,185.63,189.03,185.5039,186.23,399007,0
+ALNY.US,D,20231219,000000,187.51,190.95,187.055,187.5,534522,0
+ALNY.US,D,20231220,000000,187.01,187.01,178.86,179.05,659547,0
+ALNY.US,D,20231221,000000,180.83,182.87,180.33,181.14,273389,0
+ALNY.US,D,20231222,000000,183.05,191.8,181.67,191.02,592828,0
+ALNY.US,D,20231226,000000,192.67,194.89,190.23,191.2,308197,0
+ALNY.US,D,20231227,000000,191.43,196.75,191,196.57,447682,0
+ALNY.US,D,20231228,000000,196.87,198,195.18,195.71,446128,0
+ALNY.US,D,20231229,000000,195.43,197.02,191.14,191.41,270075,0
+ALNY.US,D,20240102,000000,189.88,196.01,189.71,194.93,362949,0
+ALNY.US,D,20240103,000000,193.96,197.26,190.43,190.64,435102,0
+ALNY.US,D,20240104,000000,189.68,193.33,187.85,192.31,571226,0
+ALNY.US,D,20240105,000000,190.33,191.38,188.315,189.38,602756,0
+ALNY.US,D,20240108,000000,189.29,197.09,185,196.83,674288,0
+ALNY.US,D,20240109,000000,196.83,199.38,195.43,198.2,694326,0
+ALNY.US,D,20240110,000000,198.51,199.24,190.37,196.61,613674,0
+ALNY.US,D,20240111,000000,194.76,196.8,192.425,195.08,615885,0
+ALNY.US,D,20240112,000000,195.11,196.49,192.77,193.39,386578,0
+ALNY.US,D,20240116,000000,192.05,192.05,186.22,187.49,632838,0
+ALNY.US,D,20240117,000000,186.43,188.86,182.36,188.555,468631,0
+ALNY.US,D,20240118,000000,189,189,183.67,185.95,495175,0
+ALNY.US,D,20240119,000000,186.14,186.27,182.53,184.03,440989,0
+ALNY.US,D,20240122,000000,183.88,189.98,182.6001,183.92,585733,0
+ALNY.US,D,20240123,000000,184.76,190.37,183.45,189.7,647266,0
+ALNY.US,D,20240124,000000,190.72,191.72,185.13,185.2,531326,0
+ALNY.US,D,20240125,000000,185.43,188.69,183.03,183.93,534027,0
+ALNY.US,D,20240126,000000,183.88,184.455,179.47,179.62,517487,0
+ALNY.US,D,20240129,000000,179.13,181.5,176.12,180.96,1044463,0
+ALNY.US,D,20240130,000000,180.45,181.66,178.36,180.12,475820,0
+ALNY.US,D,20240131,000000,179.49,179.8,172.37,172.91,862000,0
+ALNY.US,D,20240201,000000,173.54,176.35,172.2,174.92,624762,0
+ALNY.US,D,20240202,000000,172.76,174.48,169.32,173.06,646548,0
+ALNY.US,D,20240205,000000,172.17,172.73,168,170.7,602382,0
+ALNY.US,D,20240206,000000,170.65,173.33,169.81,172.18,1443779,0
+ALNY.US,D,20240207,000000,172.55,172.55,167.43,168.6,771754,0
+ALNY.US,D,20240208,000000,168.57,170.25,165.59,169.5,1609884,0
+ALNY.US,D,20240209,000000,169.49,171.86,168.44,170.03,481037,0
+ALNY.US,D,20240212,000000,170.01,171.57,166.87,169.34,790260,0
+ALNY.US,D,20240213,000000,164.89,166.5,160.835,162,800296,0
+ALNY.US,D,20240214,000000,162.57,164.63,161.48,164.15,931439,0
+ALNY.US,D,20240215,000000,150,153.27,143.52,147.43,5429553,0
+ALNY.US,D,20240216,000000,148,150.93,146.8181,147,1886827,0
+ALNY.US,D,20240220,000000,146.98,150.06,145.805,149.69,1338437,0
+ALNY.US,D,20240221,000000,150.31,155.39,148.8375,154.74,3657491,0
+ALNY.US,D,20240222,000000,154.47,164.02,154.03,162.81,1174371,0
+ALNY.US,D,20240223,000000,163,163.01,155.82,157.65,1478747,0
+ALNY.US,D,20240226,000000,156.49,159.04,153.84,158.66,556245,0
+ALNY.US,D,20240227,000000,160,161.3092,157.91,159,674856,0
+ALNY.US,D,20240228,000000,156.56,158.9,153.94,155.23,1262512,0
+ALNY.US,D,20240229,000000,156.59,157.52,149,151.09,1809898,0
+ALNY.US,D,20240301,000000,150.9,155.91,150.0001,152.61,538890,0
+ALNY.US,D,20240304,000000,153.16,154.85,149.89,150.04,991944,0
+ALNY.US,D,20240305,000000,148.94,151.21,147.52,149.68,703583,0
+ALNY.US,D,20240306,000000,150.15,150.24,147.63,149.66,521533,0
+ALNY.US,D,20240307,000000,150.42,150.6799,149.23,149.86,563931,0
+ALNY.US,D,20240308,000000,150.96,152.88,149.135,149.82,637629,0
+ALNY.US,D,20240311,000000,150.24,152.5,148.88,149.1,662002,0
+ALNY.US,D,20240312,000000,150.02,150.02,146.61,146.65,683597,0
+ALNY.US,D,20240313,000000,146.82,151.465,146.82,148.42,858993,0
+ALNY.US,D,20240314,000000,147.68,149.585,145.77,148.53,505848,0
+ALNY.US,D,20240315,000000,148.5,150.09,145.54,149.27,906206,0
+ALNY.US,D,20240318,000000,150.68,151,147.18,147.41,460718,0
+ALNY.US,D,20240319,000000,146.93,149.69,146,148.17,517163,0
+ALNY.US,D,20240320,000000,148,148.64,145.22,147.99,439779,0
+ALNY.US,D,20240321,000000,149.7,150.68,145.41,146.62,611514,0
+ALNY.US,D,20240322,000000,146.65,147.1,143.66,146.51,834175,0
+ALNY.US,D,20240325,000000,147.15,152.625,146.4301,152.07,799298,0
+ALNY.US,D,20240326,000000,152.51,153.43,150.81,151.97,532485,0
+ALNY.US,D,20240327,000000,152.83,155.28,150.4,154.39,463043,0
+ALNY.US,D,20240328,000000,154.48,154.5,149.32,149.45,666592,0
+ALNY.US,D,20240401,000000,148.57,154.21,147.58,153.33,523250,0
+ALNY.US,D,20240402,000000,151.89,152.27,150.67,151.04,445840,0
+ALNY.US,D,20240403,000000,150.19,151.27,149.25,150.83,315208,0
+ALNY.US,D,20240404,000000,151,154.38,150.8,151.48,531883,0
+ALNY.US,D,20240405,000000,150.15,154,149.4079,153.56,351493,0
+ALNY.US,D,20240408,000000,154.63,157.96,153.25,156.04,738226,0
+ALNY.US,D,20240409,000000,157.26,159.34,154.89,155.9,595961,0
+ALNY.US,D,20240410,000000,154.89,154.955,151.91,152.41,571403,0
+ALNY.US,D,20240411,000000,154.02,154.02,149.93,152.09,473419,0
+ALNY.US,D,20240412,000000,151.8,151.8,148.28,148.5,428052,0
+ALNY.US,D,20240415,000000,148.62,150.37,146.73,147.7,498939,0
+ALNY.US,D,20240416,000000,146.37,148.44,146.01,146.72,352430,0
+ALNY.US,D,20240417,000000,146.7,147.49,145.19,145.32,601282,0
+ALNY.US,D,20240418,000000,145,146.47,144.23,145.16,398914,0
+ALNY.US,D,20240419,000000,144.72,146.56,143.5,144.39,703168,0
+ALNY.US,D,20240422,000000,145.21,147.9,143.6911,145.79,399984,0
+ALNY.US,D,20240423,000000,147.35,150.27,145.04,146.07,543726,0
+ALNY.US,D,20240424,000000,146.6,147.486,143.52,143.8,395369,0
+ALNY.US,D,20240425,000000,143,145.79,141.975,143.71,489265,0
+ALNY.US,D,20240426,000000,144.08,146.065,143,143.31,479139,0
+ALNY.US,D,20240429,000000,144.91,148.49,143.5,147.36,439862,0
+ALNY.US,D,20240430,000000,146.07,148.05,143.81,143.95,477045,0
+ALNY.US,D,20240501,000000,144.21,151.95,143.96,149.96,735892,0
+ALNY.US,D,20240502,000000,150.8,153.85,147.285,150.31,660180,0
+ALNY.US,D,20240503,000000,154.41,155.41,151.84,152.33,452160,0
+ALNY.US,D,20240506,000000,152.82,152.82,149.52,151.22,289746,0
+ALNY.US,D,20240507,000000,152.42,155.11,150.825,154.33,353438,0
+ALNY.US,D,20240508,000000,154.08,155.49,152.19,152.29,452321,0
+ALNY.US,D,20240509,000000,153,153,150.37,151.37,329246,0
+ALNY.US,D,20240510,000000,151.81,151.81,148.75,150.47,322795,0
+ALNY.US,D,20240513,000000,151.28,152.67,149,149.89,512792,0
+ALNY.US,D,20240514,000000,150.81,151.6266,147.02,147.89,604966,0
+ALNY.US,D,20240515,000000,149.5,151.15,146.97,147.4,536143,0
+ALNY.US,D,20240516,000000,147.15,151.45,144.73,151.22,934860,0
+ALNY.US,D,20240517,000000,151.03,151.84,148.32,149.4,481247,0
+ALNY.US,D,20240520,000000,149.3,150.78,147.78,150.24,368554,0
+ALNY.US,D,20240521,000000,149.44,151.45,147.89,149.62,448620,0
+ALNY.US,D,20240522,000000,149.59,152.05,149.59,150.9,350723,0
+ALNY.US,D,20240523,000000,151,151,148.26,149.38,500527,0
+ALNY.US,D,20240524,000000,149.5,149.83,147.15,147.76,506806,0
+ALNY.US,D,20240528,000000,148.4,152.98,148.34,150.06,510344,0
+ALNY.US,D,20240529,000000,149.76,149.76,146.86,146.93,875955,0
+ALNY.US,D,20240530,000000,147.41,151.26,146.79,150.03,655697,0
+ALNY.US,D,20240531,000000,150,151.49,147.615,148.43,1250341,0
+ALNY.US,D,20240603,000000,149.2,151.88,148.01,150.45,856179,0
+ALNY.US,D,20240604,000000,150.25,151.24,149.34,149.76,440072,0
+ALNY.US,D,20240605,000000,149.65,154.45,149.51,152.06,785988,0
+ALNY.US,D,20240606,000000,152.98,153.05,149.18,149.3,534229,0
+ALNY.US,D,20240607,000000,148.03,152.945,147.25,152.78,862730,0
+ALNY.US,D,20240610,000000,151.93,153.77,150.72,153.47,383075,0
+ALNY.US,D,20240611,000000,153.48,157.48,153.24,156.43,717051,0
+ALNY.US,D,20240612,000000,159.54,161.7325,157.14,159.04,513236,0
+ALNY.US,D,20240613,000000,158.32,161,158.26,160.05,400359,0
+ALNY.US,D,20240614,000000,160.31,163.02,159.59,160.39,638795,0
+ALNY.US,D,20240617,000000,159.78,165.47,156.51,157.3,777709,0
+ALNY.US,D,20240618,000000,157.3,157.32,152.3,153.86,587748,0
+ALNY.US,D,20240620,000000,154.2,158.27,153.23,157.4,793732,0
+ALNY.US,D,20240621,000000,160.81,166.76,158.38,165.7,2204886,0
+ALNY.US,D,20240624,000000,219.37,231.64,209.23,222.9,9193815,0
+ALNY.US,D,20240625,000000,221.37,242,220.5,240.15,4502539,0
+ALNY.US,D,20240626,000000,237.7,249.33,236.5,245.17,2854588,0
+ALNY.US,D,20240627,000000,244.99,252.87,242.57,247,2617418,0
+ALNY.US,D,20240628,000000,249.12,249.31,241,243,3246490,0
+ALNY.US,D,20240701,000000,240,246.06,239.85,243.32,1491693,0
+ALNY.US,D,20240702,000000,243,250.11,242.075,247.61,1579313,0
+ALNY.US,D,20240703,000000,247.3,249.67,245.48,248.68,950141,0
+ALNY.US,D,20240705,000000,246.95,252.48,246.95,251.03,685719,0
+ALNY.US,D,20240708,000000,252.83,255.4,248.3,255.11,936733,0
+ALNY.US,D,20240709,000000,254.6,256.24,253,254.74,890605,0
+ALNY.US,D,20240710,000000,256,257.97,253.82,257.76,926832,0
+ALNY.US,D,20240711,000000,258.12,262.82,257.03,261.02,889810,0
+ALNY.US,D,20240712,000000,261.65,263.73,258.795,260.51,1039655,0
+ALNY.US,D,20240715,000000,259.74,260.62,255.39,256.18,800032,0
+ALNY.US,D,20240716,000000,258,260.9,249.3,249.83,1134387,0
+ALNY.US,D,20240717,000000,245.17,246.97,239.14,240.02,1172523,0
+ALNY.US,D,20240718,000000,240.65,242.07,232.47,236.7,892886,0
+ALNY.US,D,20240719,000000,238.16,240.91,235.3,237.83,878604,0
+ALNY.US,D,20240722,000000,239.6,240.64,234.16,235.59,537400,0
+ALNY.US,D,20240723,000000,236.12,238.53,231.01,234.29,745979,0
+ALNY.US,D,20240724,000000,233.11,240.24,233.11,236.48,622806,0
+ALNY.US,D,20240725,000000,235.99,242.98,235.48,237.88,615688,0
+ALNY.US,D,20240726,000000,237.2,240.31,233.42,234.84,524476,0
+ALNY.US,D,20240729,000000,235.33,237.02,233.72,236.28,455963,0
+ALNY.US,D,20240730,000000,236.91,238.105,232.2,233.81,529837,0
+ALNY.US,D,20240731,000000,236.29,239.745,234.08,237.46,874657,0
+ALNY.US,D,20240801,000000,250,271.005,245.1691,268.61,2420035,0
+ALNY.US,D,20240802,000000,260.18,274.93,258.09,272.05,1714383,0
+ALNY.US,D,20240805,000000,256,265.97,252.52,265,1362524,0
+ALNY.US,D,20240806,000000,266.66,266.66,258.56,262.56,1350033,0
+ALNY.US,D,20240807,000000,266.39,269.55,259.95,260.17,1160005,0
+ALNY.US,D,20240808,000000,262.86,271.82,261.795,270.46,829778,0
+ALNY.US,D,20240809,000000,270.09,270.53,265.28,269.52,529266,0
+ALNY.US,D,20240812,000000,269.52,274.88,267.6219,270.18,492954,0
+ALNY.US,D,20240813,000000,268.46,271.7345,266.04,267.63,477260,0
+ALNY.US,D,20240814,000000,267.48,267.55,262.69,262.89,808583,0
+ALNY.US,D,20240815,000000,262.88,265.51,258.78,262.7,486806,0
+ALNY.US,D,20240816,000000,266.33,272.7,261.92,268.24,846013,0
+ALNY.US,D,20240819,000000,269.27,274.9,268.4375,274.48,558603,0
+ALNY.US,D,20240820,000000,274.92,282.68,274.6,280.76,1052628,0
+ALNY.US,D,20240821,000000,279.14,285,275.66,279.17,663687,0
+ALNY.US,D,20240822,000000,279.17,280.17,272,277.33,528622,0
+ALNY.US,D,20240823,000000,278.21,280,271.19,272.64,359258,0
+ALNY.US,D,20240826,000000,274.71,275,268.42,269.14,622577,0
+ALNY.US,D,20240827,000000,268.29,282.535,265.1,280.26,1193057,0
+ALNY.US,D,20240828,000000,280,286,274,280.7,993929,0
+ALNY.US,D,20240829,000000,279.41,287.5499,279.41,287.01,1261089,0
+ALNY.US,D,20240830,000000,266,273.24,256.91,262.69,3762558,0
+ALNY.US,D,20240903,000000,260.44,263.095,252.76,253.78,1621244,0
+ALNY.US,D,20240904,000000,253.51,255.155,248.1801,253.14,1008460,0
+ALNY.US,D,20240905,000000,251.86,255.24,249.95,251.48,508886,0
+ALNY.US,D,20240906,000000,252.35,253.44,244.88,246.78,682407,0
+ALNY.US,D,20240909,000000,246.65,255.48,246.65,253.16,865552,0
+ALNY.US,D,20240910,000000,251.13,257,249.893,256.21,599701,0
+ALNY.US,D,20240911,000000,256.75,263.65,256.11,261.91,652248,0
+ALNY.US,D,20240912,000000,260.42,266.8,259.99,261.73,530020,0
+ALNY.US,D,20240913,000000,261,265.52,259.006,265.27,437667,0
+ALNY.US,D,20240916,000000,266.66,271.1648,264.37,270.37,485831,0
+ALNY.US,D,20240917,000000,271.21,274.5699,270.24,274.46,758137,0
+ALNY.US,D,20240918,000000,275.55,277.585,271.38,273.15,655928,0
+ALNY.US,D,20240919,000000,276.53,279.85,273.53,276.33,603885,0
+ALNY.US,D,20240920,000000,275.39,275.39,270.17,273.88,907221,0
+ALNY.US,D,20240923,000000,275.22,275.74,270.97,271.83,571383,0
+ALNY.US,D,20240924,000000,271.56,271.6594,267.13,271,489552,0
+ALNY.US,D,20240925,000000,271.61,275.1099,268.3375,272.73,680094,0
+ALNY.US,D,20240926,000000,271.84,278.24,270.835,274.57,548760,0
+ALNY.US,D,20240927,000000,275.5,276.07,271.48,274.91,459539,0
+ALNY.US,D,20240930,000000,275.5,277.84,272.55,275.03,849758,0
+ALNY.US,D,20241001,000000,274.88,277.94,268.13,276.06,601529,0
+ALNY.US,D,20241002,000000,275.62,276.5,264.84,271.55,552825,0
+ALNY.US,D,20241003,000000,271.55,272.49,268.35,269.53,678442,0
+ALNY.US,D,20241004,000000,269.01,270.94,264.56,267.99,409945,0
+ALNY.US,D,20241007,000000,268.55,268.55,264.15,266.77,610033,0
+ALNY.US,D,20241008,000000,266,274.6,264.72,271.19,620984,0
+ALNY.US,D,20241009,000000,272,273.225,269,270.9,431646,0
+ALNY.US,D,20241010,000000,270.5,282.45,269,278.62,782797,0
+ALNY.US,D,20241011,000000,278.8,286.02,278.26,284.32,618135,0
+ALNY.US,D,20241014,000000,284.09,285.72,280.8247,283.32,856193,0
+ALNY.US,D,20241015,000000,284.85,289.67,283.7534,287.36,850339,0
+ALNY.US,D,20241016,000000,286.39,301.87,286.39,300.55,1258129,0
+ALNY.US,D,20241017,000000,299.15,304.39,296.59,296.75,1205441,0
+ALNY.US,D,20241018,000000,296.01,298.94,295.51,295.93,968699,0
+ALNY.US,D,20241021,000000,294.33,295.385,288.34,292.01,1381650,0
+ALNY.US,D,20241022,000000,292.1,297.505,291.9,296.48,447936,0
+ALNY.US,D,20241023,000000,296.48,299.17,292.2,294.87,578713,0
+ALNY.US,D,20241024,000000,293.92,301.045,293.45,293.69,626725,0
+ALNY.US,D,20241025,000000,293.69,293.74,283.78,284.86,1168531,0
+ALNY.US,D,20241028,000000,288.35,290.9425,285.845,286.91,521372,0
+ALNY.US,D,20241029,000000,285.93,287.02,282.2159,284.69,701870,0
+ALNY.US,D,20241030,000000,284.1,287.87,281.39,281.49,976405,0
+ALNY.US,D,20241031,000000,275.41,276,263.65,266.59,1572752,0
+ALNY.US,D,20241101,000000,267.05,274.03,264,273.91,866294,0
+ALNY.US,D,20241104,000000,268.82,272.92,263.6709,269.95,781879,0
+ALNY.US,D,20241105,000000,268.47,268.89,264.23,265.29,970282,0
+ALNY.US,D,20241106,000000,266.21,278.21,265.52,273.01,1376885,0
+ALNY.US,D,20241107,000000,273.01,275.07,270.04,272.22,607443,0
+ALNY.US,D,20241108,000000,271.63,279.505,270.98,277.43,848533,0
+ALNY.US,D,20241111,000000,276.1,286.58,276.1,279.82,907136,0
+ALNY.US,D,20241112,000000,268.22,270.77,264.11,268.95,1088857,0
+ALNY.US,D,20241113,000000,269.2,271.08,264.31,264.6,651061,0
+ALNY.US,D,20241114,000000,262.18,262.825,256.75,257.91,648243,0
+ALNY.US,D,20241115,000000,253.11,254.17,234.88,235.56,1761297,0
+ALNY.US,D,20241118,000000,235.8,242.49,229.855,232.27,1561757,0
+ALNY.US,D,20241119,000000,232.19,235.94,231.23,234.27,830851,0
+ALNY.US,D,20241120,000000,235.78,249.1,234.43,248.79,1058682,0
+ALNY.US,D,20241121,000000,247.46,250.71,245.32,246.8,687266,0
+ALNY.US,D,20241122,000000,248.9,248.9,243.35,244.89,526152,0
+ALNY.US,D,20241125,000000,247.36,255.46,247.36,250.98,1213316,0
+ALNY.US,D,20241126,000000,249.37,253.74,247.755,253.35,985940,0
+ALNY.US,D,20241127,000000,253.98,256.02,250.27,253.74,718104,0
+ALNY.US,D,20241129,000000,250.59,254.18,250.01,253.07,325553,0
+ALNY.US,D,20241202,000000,252.37,255.29,252,253.01,510773,0
+ALNY.US,D,20241203,000000,250.59,253.21,247.38,251.84,404264,0
+ALNY.US,D,20241204,000000,250.39,256.68,250.3525,254.72,422481,0
+ALNY.US,D,20241205,000000,252.99,255.29,250.21,251.81,460368,0
+ALNY.US,D,20241206,000000,251.6,257.81,250.65,256.26,575533,0
+ALNY.US,D,20241209,000000,255.39,258.12,252.2,255.89,611037,0
+ALNY.US,D,20241210,000000,257.72,257.99,250.33,253.91,463321,0
+ALNY.US,D,20241211,000000,254.5,255.92,250.21,254.15,453468,0
+ALNY.US,D,20241212,000000,255.02,255.47,244.84,245.26,751061,0
+ALNY.US,D,20241213,000000,246.01,249.51,241.89,245.44,592047,0
+ALNY.US,D,20241216,000000,246.44,247.9275,242.13,243.99,598897,0
+ALNY.US,D,20241217,000000,242.7,249.58,240.4186,246.58,634408,0
+ALNY.US,D,20241218,000000,245.67,247.05,237.25,237.92,543219,0
+ALNY.US,D,20241219,000000,238.11,242.87,233.41,238.87,975521,0
+ALNY.US,D,20241220,000000,239.45,247.21,235.93,245.44,1663571,0
+ALNY.US,D,20241223,000000,244.63,244.64,237.12,242.26,718097,0
+ALNY.US,D,20241224,000000,241.7,243.895,236.7,243.25,253070,0
+ALNY.US,D,20241226,000000,241.78,244.82,240.43,242.5,358611,0
+ALNY.US,D,20241227,000000,241.81,243.61,237.15,237.97,342916,0
+ALNY.US,D,20241230,000000,235.73,236.95,233,236.01,382384,0
+ALNY.US,D,20241231,000000,237.26,238.44,235.16,235.31,370137,0
+ALNY.US,D,20250102,000000,237.92,239.99,232.25,233.62,392740,0
+ALNY.US,D,20250103,000000,232.59,235.525,232.345,234.28,411197,0
+ALNY.US,D,20250106,000000,234.09,237.49,231,233.15,561533,0
+ALNY.US,D,20250107,000000,234,239.23,232.98,235.95,628968,0
+ALNY.US,D,20250108,000000,236.34,240.65,234.106,240.55,653987,0
+ALNY.US,D,20250110,000000,237.17,240.165,232.82,237.98,706146,0
+ALNY.US,D,20250113,000000,240,261.86,236.87,258.27,1224383,0
+ALNY.US,D,20250114,000000,258.74,259.6,240.02,240.51,783774,0
+ALNY.US,D,20250115,000000,244,255.295,244,251.01,870964,0
+ALNY.US,D,20250116,000000,252.54,256.93,247.9,249.16,683947,0
+ALNY.US,D,20250117,000000,251.28,253.5,245.69,246.27,558134,0
+ALNY.US,D,20250121,000000,251.37,265.02,251.23,264.99,938878,0
+ALNY.US,D,20250122,000000,265.71,269.14,262.17,266.54,746392,0
+ALNY.US,D,20250123,000000,266.85,277.22,263.01,275.54,686452,0
+ALNY.US,D,20250124,000000,273.43,279.67,271.52,278.76,924189,0
+ALNY.US,D,20250127,000000,277.01,287.22,274.24,276.73,785896,0
+ALNY.US,D,20250128,000000,276.97,283.555,273.3273,279.19,611314,0
+ALNY.US,D,20250129,000000,279.38,279.7,273.45,273.99,381769,0
+ALNY.US,D,20250130,000000,274.86,279.36,269,277.16,561212,0
+ALNY.US,D,20250131,000000,276.86,279.34,270.26,271.31,648115,0
+ALNY.US,D,20250203,000000,270.78,278.51,266.21,274.55,779360,0
+ALNY.US,D,20250204,000000,273.15,277.975,269.05,271,742953,0
+ALNY.US,D,20250205,000000,272.15,278.435,272.15,276.31,749977,0
+ALNY.US,D,20250206,000000,276.09,279.24,274.05,278.25,528585,0
+ALNY.US,D,20250207,000000,276.91,278.03,272.35,276.19,469089,0
+ALNY.US,D,20250210,000000,275.41,276.2299,267.92,274.06,823841,0
+ALNY.US,D,20250211,000000,272.19,273.23,266.9821,268.99,283260,0
+ALNY.US,D,20250212,000000,265.93,268.2,261.6925,265.96,820730,0
+ALNY.US,D,20250213,000000,258.595,268.515,256.65,264.89,769155,0
+ALNY.US,D,20250214,000000,264.02,264.87,251.87,256.45,805993,0
+ALNY.US,D,20250218,000000,256.95,260,249.16,250,910256,0
+ALNY.US,D,20250219,000000,250.19,254.01,246.61,250.51,766482,0
+ALNY.US,D,20250220,000000,249.21,252.99,247,251,727789,0
+ALNY.US,D,20250221,000000,253.7,253.7,246.8535,250.59,653600,0
+ALNY.US,D,20250224,000000,250.79,256.47,248.45,248.94,689135,0
+ALNY.US,D,20250225,000000,251.5,251.56,238.455,245.2,1242057,0
+ALNY.US,D,20250226,000000,246.72,251.595,243.45,243.86,687302,0
+ALNY.US,D,20250227,000000,244.73,246.38,236.55,237.1,1157402,0
+ALNY.US,D,20250228,000000,236.5,249.34,236.5,246.75,1178627,0
+ALNY.US,D,20250303,000000,246.18,249.9999,241.91,243.53,833618,0
+ALNY.US,D,20250304,000000,241.09,244.665,238.42,242.93,545567,0
+ALNY.US,D,20250305,000000,243.02,249.8225,241.55,249.23,645251,0
+ALNY.US,D,20250306,000000,244.57,252.84,244.57,248.13,570727,0
+ALNY.US,D,20250307,000000,247.14,251.12,240.9752,244.52,476138,0
+ALNY.US,D,20250310,000000,241.62,244.33,232.84,233.07,566305,0
+ALNY.US,D,20250311,000000,230.85,243.45,230.79,238.74,603109,0
+ALNY.US,D,20250312,000000,241.57,246.37,240.39,242.43,593084,0
+ALNY.US,D,20250313,000000,240.96,245.135,239.02,241.75,475393,0
+ALNY.US,D,20250314,000000,241.51,244.04,239.53,241.76,478837,0
+ALNY.US,D,20250317,000000,242.835,253.3,240.9406,253.11,598264,0
+ALNY.US,D,20250318,000000,254.21,263.295,243.87,244.3,873932,0
+ALNY.US,D,20250319,000000,243.44,255.35,243.44,253.44,987481,0
+ALNY.US,D,20250320,000000,254.09,261.9,252.385,253.545,799079,0
+ALNY.US,D,20250321,000000,261.82,289.44,261,283.34,3150362,0
+ALNY.US,D,20250324,000000,288.54,300.9,287.77,290.7,1768154,0
+ALNY.US,D,20250325,000000,290.05,292.6213,280.33,280.96,1065502,0
+ALNY.US,D,20250326,000000,280.05,281.205,268.53,269.21,1073929,0
+ALNY.US,D,20250327,000000,270,276.57,264.13,271.02,984092,0
+ALNY.US,D,20250328,000000,270.51,271.3,264.88,268.46,684839,0
+ALNY.US,D,20250331,000000,263.37,271.85,258,270.02,1068432,0
+ALNY.US,D,20250401,000000,272.52,273.605,255.13,255.76,868393,0
+ALNY.US,D,20250402,000000,252.9,267.29,252.07,266.83,886911,0
+ALNY.US,D,20250403,000000,263,264.65,258.65,262.16,1028436,0
+ALNY.US,D,20250404,000000,257.14,259.16,235.57,235.74,1881632,0
+ALNY.US,D,20250407,000000,226.5,241.83,220,232.95,1561129,0
+ALNY.US,D,20250408,000000,246.15,246.15,220.4207,224.32,1033546,0
+ALNY.US,D,20250409,000000,220.33,245.56,205.87,243.27,2100112,0
+ALNY.US,D,20250410,000000,235.22,235.33,214.76,226.28,1655877,0
+ALNY.US,D,20250411,000000,223.31,240,220.538,237.77,1577348,0
+ALNY.US,D,20250414,000000,241.83,241.83,234.1821,240.01,926566,0
+ALNY.US,D,20250415,000000,241.37,242.15,228.055,230.93,1025890,0
+ALNY.US,D,20250416,000000,230.98,234.5,225.8448,230.5,1010678,0
+ALNY.US,D,20250417,000000,230.48,235.12,228.96,234.56,601350,0
+ALNY.US,D,20250421,000000,230.36,237.77,228.28,232.75,796450,0
+ALNY.US,D,20250422,000000,234.32,238.63,231.7553,236.75,885957,0
+ALNY.US,D,20250423,000000,243.92,248.59,240.01,241.97,752903,0
+ALNY.US,D,20250424,000000,241.74,243.685,238.62,242.61,678928,0
+ALNY.US,D,20250425,000000,241.9,253.25,240,251.56,836371,0
+ALNY.US,D,20250428,000000,252.83,256.565,252.26,254.85,510782,0
+ALNY.US,D,20250429,000000,256.14,260.535,253.828,257.19,941581,0
+ALNY.US,D,20250430,000000,256.99,263.68,253.47,263.24,949410,0
+ALNY.US,D,20250501,000000,257.14,265.91,247.705,255.13,1519744,0
+ALNY.US,D,20250502,000000,259.5,265,257.12,259.39,729712,0
+ALNY.US,D,20250505,000000,259.09,273.97,257.23,273.55,1233432,0
+ALNY.US,D,20250506,000000,269.89,276.47,267.62,269.81,1564154,0
+ALNY.US,D,20250507,000000,270,277.845,269.72,276.55,763334,0
+ALNY.US,D,20250508,000000,267.63,270,245.96,258.35,1704382,0
+ALNY.US,D,20250509,000000,259.92,260,250.35,251.15,656363,0
+ALNY.US,D,20250512,000000,255.48,270.2,252.7875,270.19,1252040,0
+ALNY.US,D,20250513,000000,267.4,268.07,261.45,266.86,723504,0
+ALNY.US,D,20250514,000000,267.27,270,261.85,267.55,700397,0
+ALNY.US,D,20250515,000000,269.53,285,266.18,283.4,1264454,0
+ALNY.US,D,20250516,000000,281.02,289.75,280.595,285.31,1193506,0
+ALNY.US,D,20250519,000000,287.44,296.8,285.41,291.86,929467,0
+ALNY.US,D,20250520,000000,292.28,292.99,288.25,291.68,627259,0
+ALNY.US,D,20250521,000000,291.5,298.23,288.74,292.58,930234,0
+ALNY.US,D,20250522,000000,290.73,291.54,284.425,289,614991,0
+ALNY.US,D,20250523,000000,286.385,291.22,284.19,289.96,757018,0
+ALNY.US,D,20250527,000000,295.44,295.44,289.225,290.1,737929,0
+ALNY.US,D,20250528,000000,291.07,291.54,285.55,285.56,905329,0
+ALNY.US,D,20250529,000000,287.65,293.22,284.73,292.9,965795,0
+ALNY.US,D,20250530,000000,292.45,306,287.2,304.56,3116163,0
+ALNY.US,D,20250602,000000,303.095,307.19,299.52,306.09,1132004,0
+ALNY.US,D,20250603,000000,306,307.845,301.515,303.77,965349,0
+ALNY.US,D,20250604,000000,303.22,308.93,302.335,305.31,563089,0
+ALNY.US,D,20250605,000000,304.55,308.53,300.75,308,762007,0
+ALNY.US,D,20250606,000000,309,310.22,300.27,300.83,954848,0
+ALNY.US,D,20250609,000000,303.8,306.17,297.67,304,609653,0
+ALNY.US,D,20250610,000000,303.81,308.89,301.34,302.46,515086,0
+ALNY.US,D,20250611,000000,303.18,303.85,298.25,298.58,456351,0
+ALNY.US,D,20250612,000000,300.48,307.48,295.82,304.67,874902,0
+ALNY.US,D,20250613,000000,300.97,308.02,300.97,307.99,571872,0
+ALNY.US,D,20250616,000000,306.45,309.63,302.32,308.78,520205,0
+ALNY.US,D,20250617,000000,305.12,309.06,303.31,308.71,570558,0
+ALNY.US,D,20250618,000000,309.17,317.54,306.7,312.32,981185,0
+ALNY.US,D,20250620,000000,312.995,314.5,308.78,309.7,1336971,0
+ALNY.US,D,20250623,000000,310.6,314.7775,308.46,313.13,503130,0
+ALNY.US,D,20250624,000000,316.51,326.03,309.96,325,1000030,0
+ALNY.US,D,20250625,000000,323.51,324.32,320.71,321.94,632571,0
+ALNY.US,D,20250626,000000,324.93,324.9999,315,318.25,663904,0
+ALNY.US,D,20250627,000000,317.33,323.2,315.14,322.83,2052212,0
+ALNY.US,D,20250630,000000,324.77,327.21,320.57,326.09,943623,0
+ALNY.US,D,20250701,000000,324.77,326.64,315.03,322.06,1240081,0
+ALNY.US,D,20250702,000000,319.62,330,319.4,329.77,967743,0
+ALNY.US,D,20250703,000000,330,333.7,327.88,331.91,431157,0
+ALNY.US,D,20250707,000000,328.24,328.24,314.1,324.13,1294593,0
+ALNY.US,D,20250708,000000,324.13,328.99,315.81,317.5,972969,0
+ALNY.US,D,20250709,000000,316.87,322.68,313.74,320.87,1039484,0
+ALNY.US,D,20250710,000000,322.47,324.82,319.15,322.64,489398,0
+ALNY.US,D,20250711,000000,321.12,321.12,312.96,314.94,1081910,0
+ALNY.US,D,20250714,000000,314.94,319.18,313.76,315.75,629609,0
+ALNY.US,D,20250715,000000,316.9,316.9,309.57,311.12,927335,0
+ALNY.US,D,20250716,000000,314.52,323.41,311.255,322.81,1234188,0
+ALNY.US,D,20250717,000000,321.2,329.87,321.06,324.69,744566,0
+ALNY.US,D,20250718,000000,325.62,325.62,317.88,320.53,581322,0
+ALNY.US,D,20250721,000000,324.98,328.695,320.26,320.52,744530,0
+ALNY.US,D,20250722,000000,321.57,326.295,320.18,325.28,1273708,0
+ALNY.US,D,20250723,000000,325.28,329.335,322.3,325.64,912188,0
+ALNY.US,D,20250724,000000,326.35,332.185,324.3,328,677122,0
+ALNY.US,D,20250725,000000,331.5,331.5,324.55,328.81,666676,0
+ALNY.US,D,20250728,000000,329,331.43,324.78,324.79,1032041,0
+ALNY.US,D,20250729,000000,328.92,331.06,323.74,330.55,862482,0
+ALNY.US,D,20250730,000000,335,345.98,333.03,339.8,2058263,0
+ALNY.US,D,20250731,000000,350,402.4313,350,392.24,3353586,0
+ALNY.US,D,20250801,000000,388.68,401.8,382.19,401.8,1781357,0
+ALNY.US,D,20250804,000000,406.65,422.64,398.91,419.555,1455503,0
+ALNY.US,D,20250805,000000,416.64,426.76,410.49,418.91,1807615,0
+ALNY.US,D,20250806,000000,418.76,428.69,415,428.14,1181810,0
+ALNY.US,D,20250807,000000,429.33,436.77,425.805,435.1,1152674,0
+ALNY.US,D,20250808,000000,435.1,439.36,427.66,438.93,901275,0
+ALNY.US,D,20250811,000000,433.65,445.2,426.19,435,988644,0
+ALNY.US,D,20250812,000000,434.58,436.995,428.3,429.93,1508236,0
+ALNY.US,D,20250813,000000,428.43,438.23,421.811,432.52,2094449,0
+ALNY.US,D,20250814,000000,433.59,443.98,428.99,442.73,1263485,0
+ALNY.US,D,20250815,000000,440.66,449.52,438.215,448.91,713356,0
+ALNY.US,D,20250818,000000,450,457.915,447.1,456.87,1608844,0
+ALNY.US,D,20250819,000000,457,462.88,450.88,458.28,1322098,0
+ALNY.US,D,20250820,000000,459.34,466.31,456.055,458.31,1223522,0
+ALNY.US,D,20250821,000000,459.62,467.71,454.68,467.55,760122,0
+ALNY.US,D,20250822,000000,469.17,469.81,454.2,454.38,1075672,0
+ALNY.US,D,20250825,000000,453.37,458.75,442.375,443.64,1200028,0
+ALNY.US,D,20250826,000000,451.4968,451.4968,444.25,451.2,1183717,0
+ALNY.US,D,20250827,000000,449.05,455.4475,447.63,454.18,906745,0
+ALNY.US,D,20250828,000000,452.01,457.29,451.12,452.33,641007,0
+ALNY.US,D,20250829,000000,452.22,453.96,444.79,446.51,827614,0
+ALNY.US,D,20250902,000000,445.84,454.4999,441.5,447,1072194,0
+ALNY.US,D,20250903,000000,444.77,456.1804,442.73,447.43,1301079,0
+ALNY.US,D,20250904,000000,449.43,458.3,447.11,453.54,714264,0
+ALNY.US,D,20250905,000000,453.45,455.28,444.655,452,751500,0
+ALNY.US,D,20250908,000000,457.31,463,452.845,455.03,925993,0
+ALNY.US,D,20250909,000000,461.115,484.21,455.3,482.13,3217762,0
+ALNY.US,D,20250910,000000,478.5,480.045,461.47,469.31,1817375,0
+ALNY.US,D,20250911,000000,474.34,474.34,465.16,468.58,1005306,0
+ALNY.US,D,20250912,000000,468.29,475.6899,465.48,465.89,630781,0
+ALNY.US,D,20250915,000000,464.8,466.2411,454.51,461.14,910067,0
+ALNY.US,D,20250916,000000,465.135,467.28,457.99,461.24,773501,0
+ALNY.US,D,20250917,000000,455.76,463.88,450.7,451.725,1445600,0
+ALNY.US,D,20250918,000000,453.995,456.94,443.75,452.17,1061008,0
+ALNY.US,D,20250919,000000,457.68,457.68,450.72,453.56,1713315,0
+ALNY.US,D,20250922,000000,453.56,462.88,450.225,458.92,971763,0
+ALNY.US,D,20250923,000000,452.83,457.47,450.5,454.41,1024608,0
+ALNY.US,D,20250924,000000,454.35,462.69,450.97,458.37,975991,0
+ALNY.US,D,20250925,000000,457.03,459,446.42,449.58,685313,0
+ALNY.US,D,20250926,000000,453.045,453.045,442.51,446.4,812999,0
+ALNY.US,D,20250929,000000,448,451.63,446.3,447.49,719079,0
+ALNY.US,D,20250930,000000,445.22,459.3,445.22,456,1379551,0
+ALNY.US,D,20251001,000000,456,467.42,453.31,460.65,1370050,0
+ALNY.US,D,20251002,000000,457.64,461.53,446.1791,460.99,1269237,0
+ALNY.US,D,20251003,000000,465.005,465.005,448.47,456.35,969089,0
+ALNY.US,D,20251006,000000,458.69,458.69,449.92,452,918501,0
+ALNY.US,D,20251007,000000,456.94,462.63,448.95,459.58,791895,0
+ALNY.US,D,20251008,000000,464.46,464.46,449.72,450.68,929883,0
+ALNY.US,D,20251009,000000,451,459.57,448.83,456.95,1051960,0
+ALNY.US,D,20251010,000000,460.28,460.6,451,460.46,937064,0
+ALNY.US,D,20251013,000000,456.13,473.65,453.825,464.95,1579240,0
+ALNY.US,D,20251014,000000,462.13,479.693,457.7343,469.36,1435825,0
+ALNY.US,D,20251015,000000,469.19,485.28,467.5001,470.27,1475359,0
+ALNY.US,D,20251016,000000,474.39,488.385,470.46,481.07,964728,0
+ALNY.US,D,20251017,000000,481.65,492.62,476.44,481.67,1029195,0
+ALNY.US,D,20251020,000000,476.82,495.55,476.82,491.22,950011,0
+ALNY.US,D,20251021,000000,488.42,490.05,471.4,474,826254,0
+ALNY.US,D,20251022,000000,477.66,480.53,461.21,464.9,950023,0
+ALNY.US,D,20251023,000000,464.71,468.86,456.9,464,683376,0
+ALNY.US,D,20251024,000000,468.68,469.29,459.38,463.43,771302,0
+ALNY.US,D,20251027,000000,465.56,485.36,465.55,478.58,1174680,0
+ALNY.US,D,20251028,000000,476.5,484.61,473.2901,475.91,836305,0
+ALNY.US,D,20251029,000000,475.19,482.73,467.0905,481.59,1360223,0
+ALNY.US,D,20251030,000000,450,472.36,436.5119,449.56,2313994,0
+ALNY.US,D,20251031,000000,449,459.77,441.22,456.04,1817670,0
+ALNY.US,D,20251103,000000,454.58,457.26,429.6,434.07,1556549,0
+ALNY.US,D,20251104,000000,429.9,431.5,421.83,423.47,1170232,0
+ALNY.US,D,20251105,000000,422.11,438.53,417,434.56,974550,0
+ALNY.US,D,20251106,000000,431.78,445.5,429,440.49,700509,0
+ALNY.US,D,20251107,000000,437.81,443.69,430.835,442.7,822669,0
+ALNY.US,D,20251110,000000,445,449.68,440.93,441.7,739044,0
+ALNY.US,D,20251111,000000,443.53,455.2,441.21,451.95,981717,0
+ALNY.US,D,20251112,000000,450.63,459.2699,446.71,452.74,937690,0
+ALNY.US,D,20251113,000000,450.67,456.14,447.12,453.97,798910,0
+ALNY.US,D,20251114,000000,453.87,461.96,448.28,449.16,968547,0
+ALNY.US,D,20251117,000000,449,463.92,449,460.54,962080,0
+ALNY.US,D,20251118,000000,458.15,469.11,456.27,462.3,668666,0
+ALNY.US,D,20251119,000000,462.27,465.32,456.9,460.76,893894,0
+ALNY.US,D,20251120,000000,463.32,467.73,445.34,445.79,787662,0
+ALNY.US,D,20251121,000000,448.23,449.53,433.5,436.38,1298052,0
+ALNY.US,D,20251124,000000,439.46,444.67,420.3,434.23,1750352,0
+ALNY.US,D,20251125,000000,436.84,441.82,428.57,429.8,1009228,0
+ALNY.US,D,20251126,000000,432.87,447.69,430.27,445.12,908163,0
+ALNY.US,D,20251128,000000,448.18,455.755,444.43,451.23,563871,0
+ALNY.US,D,20251201,000000,450,462.93,448.265,454.56,1070657,0
+ALNY.US,D,20251202,000000,453.9,472.48,453.005,464.93,1204115,0
+ALNY.US,D,20251203,000000,466.485,479.79,460.41,473.29,1092993,0
+ALNY.US,D,20251204,000000,472.67,477.06,463.03,465.34,983982,0
+ALNY.US,D,20251205,000000,468.29,473.5,455.32,458.12,627353,0
+ALNY.US,D,20251208,000000,447,449.78,423.45,430.02,2411635,0
+ALNY.US,D,20251209,000000,430.45,433.305,412.31,415.21,1610475,0
+ALNY.US,D,20251210,000000,416.54,417,403.8,404.46,1188960,0
+ALNY.US,D,20251211,000000,403.36,414.22,402.22,412.63,1284788,0
+ALNY.US,D,20251212,000000,408.86,410.04,387.03,397.55,1659227,0
+ALNY.US,D,20251215,000000,394.22,402.33,390,391.5,1483326,0
+ALNY.US,D,20251216,000000,390.65,399.64,388.54,391.17,1345516,0
+ALNY.US,D,20251217,000000,394.18,400.24,389,392.1,1041476,0
+ALNY.US,D,20251218,000000,394.49,404.19,391.51,396.04,1714954,0
+ALNY.US,D,20251219,000000,399.11,408.15,395.97,400.23,12576505,0
+ALNY.US,D,20251222,000000,409.6,413.59,403.2,407.73,1052983,0
+ALNY.US,D,20251223,000000,404.72,407.425,395.99,398.7,792295,0
+ALNY.US,D,20251224,000000,395.99,401.47,395.05,400.69,408233,0
+ALNY.US,D,20251226,000000,404.58,404.58,397.31,400.59,401455,0
+ALNY.US,D,20251229,000000,400.1,402.72,397.05,398.82,638375,0
+ALNY.US,D,20251230,000000,394.81,398.4,393.64,397.25,504789,0
+ALNY.US,D,20251231,000000,397.25,402.4375,397.25,397.65,768860,0
+ALNY.US,D,20260102,000000,399.34,407.22,396.08,400.17,730517,0
+ALNY.US,D,20260105,000000,397.57,400,383.84,397.83,1093965,0
+ALNY.US,D,20260106,000000,396.23,409.18,384.42,406.4,1612994,0
+ALNY.US,D,20260107,000000,405.51,427.05,405.51,422.5,1426278,0
+ALNY.US,D,20260108,000000,420.18,425.19,393.48,399.4,1400657,0
+ALNY.US,D,20260109,000000,399.4,409.575,392.56,398.29,1440224,0
+ALNY.US,D,20260112,000000,377.82,378.605,353.52,370.91,3808067,0
+ALNY.US,D,20260113,000000,369.1,376.88,366.92,369.96,1625677,0
+ALNY.US,D,20260114,000000,369.95,371.71,359.95,366.86,1250044,0
+ALNY.US,D,20260115,000000,368.54,372.82,356.83,359.26,911176,0
+ALNY.US,D,20260116,000000,362.29,367.2,355.46,359.27,1527370,0
+ALNY.US,D,20260120,000000,350.7,355.74,347.765,355.53,1722679,0
+ALNY.US,D,20260121,000000,353.01,366,351.55,365.46,1523470,0
+ALNY.US,D,20260122,000000,365.5,376.87,363.36,370,1875372,0
+ALNY.US,D,20260123,000000,368.2,371.33,356.72,357.98,1636801,0
+ALNY.US,D,20260126,000000,357.98,364.07,352.5,361.35,936370,0
+ALNY.US,D,20260127,000000,361.55,368.07,354.69,354.75,988087,0
+ALNY.US,D,20260128,000000,353.66,356.84,348,349.58,1099190,0
+ALNY.US,D,20260129,000000,349.37,350.34,345.01,346.79,1682030,0
+ALNY.US,D,20260130,000000,343.1,346.5,336.39,338.06,1648568,0
+ALNY.US,D,20260202,000000,337.42,342.33,333,339.11,1911150,0
+ALNY.US,D,20260203,000000,338.49,352.82,337.59,351.8,2152860,0
+ALNY.US,D,20260204,000000,354,355.49,347.08,351.96,1779461,0
+ALNY.US,D,20260205,000000,350.495,350.495,327.27,331.24,2620979,0
+ALNY.US,D,20260206,000000,331.61,340.07,326.51,328.16,1476914,0
+ALNY.US,D,20260209,000000,325.49,329.923,319.26,320,1392019,0
+ALNY.US,D,20260210,000000,322.68,325.98,317.89,322.98,1865664,0
+ALNY.US,D,20260211,000000,322.14,325.035,317.8,322.28,1582249,0
+ALNY.US,D,20260212,000000,314.42,315.51,298,308.48,2897726,0
+ALNY.US,D,20260213,000000,302.55,318.44,302.55,314.4,1476326,0
+ALNY.US,D,20260217,000000,316.8,336.21,315.625,332.61,1516389,0
+ALNY.US,D,20260218,000000,328.86,335.8,324.94,332.81,1151204,0
diff --git a/daily/us/nasdaq stocks/1/alt.us.txt b/daily/us/nasdaq stocks/1/alt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1eeee31f783253f9eb592f6d4cf72e9c5dae8de7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alt.us.txt	
@@ -0,0 +1,5085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALT.US,D,20051006,000000,249.96,251.37,246.42,248.19,1658,0
+ALT.US,D,20051007,000000,246.42,251.73,246.42,247.83,781,0
+ALT.US,D,20051010,000000,246.42,247.83,246.42,247.83,85,0
+ALT.US,D,20051011,000000,247.47,250.65,246.42,246.42,1280,0
+ALT.US,D,20051012,000000,248.55,248.55,246.42,246.42,375,0
+ALT.US,D,20051013,000000,246.42,248.19,246.42,248.19,333,0
+ALT.US,D,20051014,000000,248.19,248.19,246.42,246.42,305,0
+ALT.US,D,20051017,000000,246.42,249.96,246.42,246.42,589,0
+ALT.US,D,20051018,000000,246.42,249.96,246.42,246.42,683,0
+ALT.US,D,20051019,000000,246.42,246.42,246.42,246.42,745,0
+ALT.US,D,20051020,000000,246.42,246.42,246.42,246.42,953,0
+ALT.US,D,20051021,000000,244.65,248.55,243.93,243.93,880,0
+ALT.US,D,20051024,000000,242.85,248.19,239.31,246.42,1139,0
+ALT.US,D,20051025,000000,248.19,248.88,246.42,246.75,254,0
+ALT.US,D,20051026,000000,246.42,249.6,246.42,246.42,161,0
+ALT.US,D,20051027,000000,246.42,249.96,246.42,246.42,409,0
+ALT.US,D,20051028,000000,246.75,249.96,246.75,249.6,90,0
+ALT.US,D,20051031,000000,246.42,249.24,246.42,249.24,271,0
+ALT.US,D,20051101,000000,246.42,247.83,246.42,246.42,330,0
+ALT.US,D,20051102,000000,246.42,246.42,246.42,246.42,347,0
+ALT.US,D,20051103,000000,246.42,246.42,244.65,244.65,228,0
+ALT.US,D,20051104,000000,244.65,246.42,244.65,244.65,502,0
+ALT.US,D,20051107,000000,244.65,244.65,242.85,242.85,443,0
+ALT.US,D,20051108,000000,243.21,243.57,242.85,242.85,138,0
+ALT.US,D,20051109,000000,243.21,243.21,242.85,242.85,141,0
+ALT.US,D,20051110,000000,242.85,242.85,242.85,242.85,76,0
+ALT.US,D,20051111,000000,246.42,246.42,246.42,246.42,85,0
+ALT.US,D,20051114,000000,246.42,249.24,246.42,249.24,82,0
+ALT.US,D,20051115,000000,244.65,244.65,244.65,244.65,99,0
+ALT.US,D,20051116,000000,246.42,246.42,244.65,244.65,118,0
+ALT.US,D,20051117,000000,244.65,244.65,242.85,242.85,203,0
+ALT.US,D,20051118,000000,248.19,248.19,244.65,244.65,42,0
+ALT.US,D,20051121,000000,246.42,246.42,242.85,243.57,716,0
+ALT.US,D,20051122,000000,246.42,246.42,242.85,245.34,570,0
+ALT.US,D,20051123,000000,246.42,246.42,245.34,245.34,347,0
+ALT.US,D,20051128,000000,242.85,243.21,242.85,243.21,2084,0
+ALT.US,D,20051129,000000,243.93,244.98,243.57,244.29,310,0
+ALT.US,D,20051130,000000,243.57,243.93,242.85,243.93,5142,0
+ALT.US,D,20051201,000000,243.93,243.93,243.21,243.93,392,0
+ALT.US,D,20051202,000000,247.11,247.11,245.34,246.42,307,0
+ALT.US,D,20051205,000000,244.65,246.06,243.57,243.57,231,0
+ALT.US,D,20051206,000000,244.65,244.65,243.57,244.65,271,0
+ALT.US,D,20051207,000000,249.6,249.6,244.65,244.65,147,0
+ALT.US,D,20051208,000000,246.42,246.42,244.65,244.65,1055,0
+ALT.US,D,20051209,000000,244.65,246.06,244.65,244.65,1661,0
+ALT.US,D,20051212,000000,244.65,244.65,244.65,244.65,536,0
+ALT.US,D,20051213,000000,247.11,247.11,244.98,244.98,310,0
+ALT.US,D,20051214,000000,246.42,247.47,246.42,246.42,649,0
+ALT.US,D,20051215,000000,247.47,247.47,246.42,247.47,149,0
+ALT.US,D,20051216,000000,246.42,246.42,246.42,246.42,254,0
+ALT.US,D,20051219,000000,246.42,248.19,246.42,246.42,671,0
+ALT.US,D,20051220,000000,246.42,248.19,246.42,248.19,807,0
+ALT.US,D,20051221,000000,244.65,248.19,244.65,247.83,519,0
+ALT.US,D,20051222,000000,246.42,248.19,246.42,248.19,488,0
+ALT.US,D,20051223,000000,248.19,255.27,246.75,249.96,341,0
+ALT.US,D,20051227,000000,249.6,250.65,246.75,250.65,674,0
+ALT.US,D,20051228,000000,249.96,251.73,249.96,251.73,299,0
+ALT.US,D,20051229,000000,249.96,250.65,248.19,249.96,316,0
+ALT.US,D,20051230,000000,246.42,252.45,246.42,252.45,228,0
+ALT.US,D,20060103,000000,248.19,251.73,246.75,248.19,243,0
+ALT.US,D,20060104,000000,248.19,249.96,248.19,249.96,513,0
+ALT.US,D,20060105,000000,248.19,249.96,246.75,249.96,367,0
+ALT.US,D,20060106,000000,246.75,248.19,246.75,246.75,62,0
+ALT.US,D,20060109,000000,248.19,248.19,247.11,247.83,203,0
+ALT.US,D,20060110,000000,247.83,249.96,247.83,249.96,863,0
+ALT.US,D,20060111,000000,248.55,248.55,248.55,248.55,28,0
+ALT.US,D,20060112,000000,248.55,249.96,248.19,248.19,719,0
+ALT.US,D,20060113,000000,248.19,248.19,248.19,248.19,880,0
+ALT.US,D,20060117,000000,248.19,249.96,248.19,248.19,175,0
+ALT.US,D,20060118,000000,248.19,249.6,248.19,248.19,815,0
+ALT.US,D,20060119,000000,247.47,249.96,247.11,249.96,451,0
+ALT.US,D,20060120,000000,248.88,248.88,248.19,248.19,310,0
+ALT.US,D,20060123,000000,249.6,249.6,248.19,248.19,293,0
+ALT.US,D,20060124,000000,249.6,249.96,248.55,248.55,212,0
+ALT.US,D,20060125,000000,249.96,252.45,249.96,251.73,353,0
+ALT.US,D,20060126,000000,253.14,256.68,251.73,251.73,936,0
+ALT.US,D,20060127,000000,251.73,251.73,251.73,251.73,144,0
+ALT.US,D,20060130,000000,249.96,251.73,249.96,251.73,251,0
+ALT.US,D,20060131,000000,252.78,253.5,252.78,253.5,180,0
+ALT.US,D,20060201,000000,253.5,253.5,251.01,251.01,657,0
+ALT.US,D,20060202,000000,253.5,255.27,253.5,255.27,90,0
+ALT.US,D,20060203,000000,257.04,264.15,257.04,258.81,426,0
+ALT.US,D,20060206,000000,262.35,269.1,253.5,267.69,2660,0
+ALT.US,D,20060207,000000,265.92,267.69,265.92,265.92,843,0
+ALT.US,D,20060208,000000,265.92,266.61,265.92,265.92,415,0
+ALT.US,D,20060209,000000,264.15,265.92,260.58,265.2,437,0
+ALT.US,D,20060210,000000,265.2,265.2,262.35,264.15,330,0
+ALT.US,D,20060213,000000,264.15,265.2,260.58,265.2,606,0
+ALT.US,D,20060214,000000,264.15,264.15,262.35,263.07,1444,0
+ALT.US,D,20060215,000000,265.2,265.2,261.66,261.66,403,0
+ALT.US,D,20060216,000000,264.15,265.2,260.94,265.2,262,0
+ALT.US,D,20060217,000000,265.92,271.59,263.07,266.61,2544,0
+ALT.US,D,20060221,000000,268.38,269.46,266.61,267.69,1853,0
+ALT.US,D,20060222,000000,267.69,268.38,266.61,267.69,1500,0
+ALT.US,D,20060223,000000,267.69,271.23,267.33,269.46,3782,0
+ALT.US,D,20060224,000000,268.38,268.74,268.38,268.74,192,0
+ALT.US,D,20060227,000000,268.74,270.51,268.74,270.51,99,0
+ALT.US,D,20060228,000000,270.51,271.23,262.35,264.15,629,0
+ALT.US,D,20060301,000000,265.92,265.92,262.02,265.2,477,0
+ALT.US,D,20060302,000000,264.48,265.92,263.79,263.79,307,0
+ALT.US,D,20060303,000000,265.2,269.1,265.2,265.92,243,0
+ALT.US,D,20060306,000000,266.61,266.61,257.04,257.04,508,0
+ALT.US,D,20060307,000000,258.81,265.92,257.04,260.58,1351,0
+ALT.US,D,20060308,000000,260.58,260.94,259.17,260.94,302,0
+ALT.US,D,20060309,000000,262.35,272.28,262.35,271.23,2829,0
+ALT.US,D,20060310,000000,271.23,271.23,271.23,271.23,231,0
+ALT.US,D,20060313,000000,269.82,276.54,265.92,276.18,3351,0
+ALT.US,D,20060314,000000,276.18,321.93,275.85,321.93,2936,0
+ALT.US,D,20060315,000000,317.67,317.67,285.42,288.96,2225,0
+ALT.US,D,20060316,000000,292.14,301.35,283.65,297.81,1038,0
+ALT.US,D,20060317,000000,297.81,297.81,288.96,292.5,367,0
+ALT.US,D,20060320,000000,292.5,292.5,287.19,287.19,840,0
+ALT.US,D,20060321,000000,283.98,288.96,281.85,287.19,1297,0
+ALT.US,D,20060322,000000,283.65,286.47,280.08,283.65,209,0
+ALT.US,D,20060323,000000,283.65,288.96,283.65,288.96,350,0
+ALT.US,D,20060324,000000,288.96,292.5,283.65,283.65,341,0
+ALT.US,D,20060327,000000,285.42,288.96,285.42,285.42,180,0
+ALT.US,D,20060328,000000,285.42,296.04,285.42,296.04,1156,0
+ALT.US,D,20060329,000000,288.96,290.73,280.08,290.73,248,0
+ALT.US,D,20060330,000000,288.96,294.63,287.19,294.27,891,0
+ALT.US,D,20060331,000000,293.22,293.22,283.98,290.73,166,0
+ALT.US,D,20060403,000000,284.34,290.01,283.65,288.96,73,0
+ALT.US,D,20060404,000000,283.65,288.6,283.65,283.65,180,0
+ALT.US,D,20060405,000000,283.65,285.06,283.65,283.65,172,0
+ALT.US,D,20060406,000000,281.85,283.65,278.31,282.93,234,0
+ALT.US,D,20060407,000000,283.65,283.65,280.08,280.08,82,0
+ALT.US,D,20060410,000000,283.65,283.65,274.77,283.65,364,0
+ALT.US,D,20060411,000000,280.08,283.65,280.08,283.65,533,0
+ALT.US,D,20060412,000000,283.29,296.04,283.29,294.27,2290,0
+ALT.US,D,20060413,000000,292.5,292.5,288.24,290.73,454,0
+ALT.US,D,20060417,000000,294.27,294.27,288.96,292.14,778,0
+ALT.US,D,20060418,000000,288.96,293.91,283.65,283.65,324,0
+ALT.US,D,20060419,000000,283.65,290.73,281.85,285.75,778,0
+ALT.US,D,20060420,000000,283.65,283.65,267.33,267.33,262,0
+ALT.US,D,20060421,000000,271.23,290.73,271.23,282.93,5367,0
+ALT.US,D,20060424,000000,276.54,290.01,276.54,285.42,2276,0
+ALT.US,D,20060425,000000,285.42,293.91,280.08,293.91,1106,0
+ALT.US,D,20060426,000000,296.04,299.58,287.19,294.27,316,0
+ALT.US,D,20060427,000000,292.5,294.27,290.73,292.5,815,0
+ALT.US,D,20060428,000000,287.19,294.27,287.19,294.27,716,0
+ALT.US,D,20060501,000000,290.73,290.73,280.08,290.01,305,0
+ALT.US,D,20060502,000000,288.96,288.96,286.47,286.47,104,0
+ALT.US,D,20060503,000000,286.47,288.96,280.08,288.96,212,0
+ALT.US,D,20060504,000000,287.19,287.19,262.35,274.77,1292,0
+ALT.US,D,20060505,000000,265.92,283.65,265.92,283.65,530,0
+ALT.US,D,20060508,000000,287.19,287.19,280.08,286.83,1244,0
+ALT.US,D,20060509,000000,287.19,287.19,280.44,283.65,259,0
+ALT.US,D,20060510,000000,283.65,287.19,280.08,287.19,39,0
+ALT.US,D,20060511,000000,281.85,290.73,281.85,290.73,945,0
+ALT.US,D,20060512,000000,287.19,292.5,283.65,292.5,894,0
+ALT.US,D,20060516,000000,288.96,288.96,285.42,285.42,34,0
+ALT.US,D,20060517,000000,287.19,288.96,287.19,288.96,558,0
+ALT.US,D,20060518,000000,288.96,289.32,285.42,285.42,1351,0
+ALT.US,D,20060519,000000,287.19,294.27,287.19,294.27,1362,0
+ALT.US,D,20060522,000000,294.27,294.27,286.11,288.96,745,0
+ALT.US,D,20060523,000000,292.86,296.04,285.42,287.88,683,0
+ALT.US,D,20060524,000000,283.98,292.5,283.98,292.5,855,0
+ALT.US,D,20060525,000000,293.91,296.04,287.19,296.04,2304,0
+ALT.US,D,20060526,000000,292.5,292.5,285.42,285.42,82,0
+ALT.US,D,20060530,000000,285.42,294.27,285.42,290.73,384,0
+ALT.US,D,20060531,000000,290.73,297.81,290.73,296.04,4493,0
+ALT.US,D,20060601,000000,296.04,296.04,293.22,296.04,3007,0
+ALT.US,D,20060602,000000,296.04,296.04,294.27,294.27,463,0
+ALT.US,D,20060605,000000,297.45,297.45,291.45,291.45,919,0
+ALT.US,D,20060606,000000,293.22,293.22,283.65,283.65,245,0
+ALT.US,D,20060607,000000,287.19,287.19,271.23,281.85,883,0
+ALT.US,D,20060608,000000,283.29,284.7,280.08,283.65,2578,0
+ALT.US,D,20060609,000000,284.34,288.96,282.93,282.93,2660,0
+ALT.US,D,20060612,000000,285.42,285.42,267.69,283.65,2668,0
+ALT.US,D,20060613,000000,283.65,283.65,276.54,283.65,1185,0
+ALT.US,D,20060614,000000,281.85,283.65,280.08,283.65,2248,0
+ALT.US,D,20060615,000000,282.93,282.93,280.08,282.93,1128,0
+ALT.US,D,20060616,000000,280.08,283.65,278.67,283.65,1613,0
+ALT.US,D,20060619,000000,283.29,283.65,276.54,280.08,646,0
+ALT.US,D,20060620,000000,276.9,283.98,274.77,283.65,790,0
+ALT.US,D,20060621,000000,283.65,283.65,280.08,280.08,127,0
+ALT.US,D,20060622,000000,276.54,280.08,276.54,278.31,1698,0
+ALT.US,D,20060623,000000,276.9,283.65,276.9,281.85,1647,0
+ALT.US,D,20060626,000000,277.95,283.65,277.95,283.65,288,0
+ALT.US,D,20060627,000000,280.08,283.65,280.08,280.08,1554,0
+ALT.US,D,20060628,000000,280.44,282.93,278.67,278.67,880,0
+ALT.US,D,20060629,000000,281.52,282.93,278.67,279.39,1156,0
+ALT.US,D,20060630,000000,279.39,283.65,278.31,279.39,615,0
+ALT.US,D,20060705,000000,280.08,280.08,276.54,276.54,130,0
+ALT.US,D,20060706,000000,276.54,283.65,276.54,283.65,846,0
+ALT.US,D,20060707,000000,283.65,283.65,280.08,283.29,1898,0
+ALT.US,D,20060710,000000,282.93,282.93,278.31,278.31,175,0
+ALT.US,D,20060711,000000,274.77,281.52,274.77,281.52,730,0
+ALT.US,D,20060712,000000,278.31,282.93,273,282.93,437,0
+ALT.US,D,20060713,000000,280.08,285.42,280.08,281.85,1371,0
+ALT.US,D,20060714,000000,282.93,282.93,277.62,277.62,446,0
+ALT.US,D,20060717,000000,276.9,276.9,276.9,276.9,14,0
+ALT.US,D,20060718,000000,276.9,281.85,265.92,281.85,2426,0
+ALT.US,D,20060719,000000,276.54,280.08,274.77,274.77,240,0
+ALT.US,D,20060720,000000,273,278.31,262.35,270.51,1137,0
+ALT.US,D,20060721,000000,271.23,271.23,271.23,271.23,56,0
+ALT.US,D,20060724,000000,274.77,278.31,268.05,271.23,996,0
+ALT.US,D,20060725,000000,269.46,278.31,263.43,278.31,716,0
+ALT.US,D,20060726,000000,277.95,279.75,267.69,276.54,1450,0
+ALT.US,D,20060727,000000,279.75,282.57,273.36,279.03,316,0
+ALT.US,D,20060728,000000,279.39,281.16,279.03,279.03,510,0
+ALT.US,D,20060731,000000,280.08,280.08,276.54,279.75,722,0
+ALT.US,D,20060801,000000,279.03,279.03,275.49,278.67,395,0
+ALT.US,D,20060802,000000,278.31,278.31,275.13,275.13,468,0
+ALT.US,D,20060803,000000,275.13,275.13,271.23,274.77,432,0
+ALT.US,D,20060804,000000,275.13,280.08,275.13,276.54,513,0
+ALT.US,D,20060807,000000,278.31,278.31,274.77,274.77,141,0
+ALT.US,D,20060808,000000,278.31,280.08,278.31,279.75,479,0
+ALT.US,D,20060809,000000,276.54,278.31,268.74,278.31,838,0
+ALT.US,D,20060810,000000,278.31,280.08,274.77,274.77,169,0
+ALT.US,D,20060814,000000,274.77,274.77,270.51,270.51,257,0
+ALT.US,D,20060815,000000,273.36,273.36,267.33,267.33,197,0
+ALT.US,D,20060816,000000,267.69,267.69,265.92,265.92,310,0
+ALT.US,D,20060817,000000,264.48,274.77,264.15,269.1,790,0
+ALT.US,D,20060818,000000,269.46,277.95,265.2,265.2,773,0
+ALT.US,D,20060821,000000,265.2,275.85,258.45,275.85,1876,0
+ALT.US,D,20060822,000000,273,278.31,273,278.31,93,0
+ALT.US,D,20060823,000000,274.77,274.77,269.46,269.46,99,0
+ALT.US,D,20060824,000000,273,273,273,273,48,0
+ALT.US,D,20060825,000000,269.46,270.15,269.46,270.15,8,0
+ALT.US,D,20060828,000000,269.46,273,257.04,273,1532,0
+ALT.US,D,20060829,000000,267.33,273.36,267.33,271.23,175,0
+ALT.US,D,20060830,000000,276.9,278.31,269.82,269.82,113,0
+ALT.US,D,20060831,000000,271.95,271.95,271.95,271.95,82,0
+ALT.US,D,20060901,000000,269.1,271.23,269.1,271.23,59,0
+ALT.US,D,20060905,000000,271.23,273,265.92,265.92,1622,0
+ALT.US,D,20060906,000000,267.33,272.64,258.45,259.53,3170,0
+ALT.US,D,20060907,000000,262.35,262.35,254.55,256.35,4502,0
+ALT.US,D,20060908,000000,255.27,262.35,255.27,256.68,358,0
+ALT.US,D,20060911,000000,257.04,259.89,255.63,255.63,849,0
+ALT.US,D,20060912,000000,258.81,260.25,252.45,254.22,1565,0
+ALT.US,D,20060913,000000,256.35,256.35,252.78,255.27,5892,0
+ALT.US,D,20060914,000000,255.99,259.17,255.99,255.99,127,0
+ALT.US,D,20060915,000000,255.27,258.81,254.91,257.04,1261,0
+ALT.US,D,20060918,000000,258.81,259.17,256.35,256.35,124,0
+ALT.US,D,20060919,000000,258.81,259.89,253.5,258.81,21574,0
+ALT.US,D,20060920,000000,258.81,258.81,255.27,258.81,344,0
+ALT.US,D,20060921,000000,258.81,261.3,256.35,256.35,496,0
+ALT.US,D,20060922,000000,257.04,258.81,256.35,258.81,158,0
+ALT.US,D,20060925,000000,256.35,260.58,255.27,255.27,553,0
+ALT.US,D,20060926,000000,258.81,258.81,255.27,257.04,525,0
+ALT.US,D,20060927,000000,257.04,257.04,255.27,255.27,192,0
+ALT.US,D,20060928,000000,257.04,257.04,255.63,255.63,1128,0
+ALT.US,D,20060929,000000,257.04,257.04,255.63,255.63,113,0
+ALT.US,D,20061002,000000,259.17,259.17,255.63,255.63,288,0
+ALT.US,D,20061003,000000,255.99,255.99,255.99,255.99,34,0
+ALT.US,D,20061004,000000,255.99,257.04,255.99,257.04,113,0
+ALT.US,D,20061005,000000,257.04,257.04,255.99,255.99,443,0
+ALT.US,D,20061006,000000,257.04,258.81,257.04,257.04,683,0
+ALT.US,D,20061009,000000,257.04,257.04,257.04,257.04,141,0
+ALT.US,D,20061010,000000,258.12,259.17,256.68,256.68,324,0
+ALT.US,D,20061012,000000,255.99,257.04,255.63,257.04,324,0
+ALT.US,D,20061013,000000,255.63,255.63,255.27,255.63,226,0
+ALT.US,D,20061016,000000,255.27,256.68,255.27,256.68,378,0
+ALT.US,D,20061017,000000,257.4,257.4,255.63,255.63,367,0
+ALT.US,D,20061018,000000,255.27,255.99,255.27,255.27,186,0
+ALT.US,D,20061019,000000,255.27,255.99,255.27,255.27,350,0
+ALT.US,D,20061020,000000,255.63,255.63,255.27,255.63,296,0
+ALT.US,D,20061023,000000,255.63,255.63,255.27,255.27,147,0
+ALT.US,D,20061024,000000,255.27,257.04,255.27,255.27,429,0
+ALT.US,D,20061025,000000,255.27,255.27,255.27,255.27,124,0
+ALT.US,D,20061026,000000,255.27,257.04,252.09,257.04,550,0
+ALT.US,D,20061030,000000,255.63,255.63,255.63,255.63,166,0
+ALT.US,D,20061031,000000,255.27,257.04,255.27,257.04,2417,0
+ALT.US,D,20061101,000000,257.04,257.04,257.04,257.04,28,0
+ALT.US,D,20061102,000000,255.27,257.04,254.55,254.91,141,0
+ALT.US,D,20061103,000000,257.04,257.04,252.45,252.78,155,0
+ALT.US,D,20061106,000000,253.14,253.14,249.6,251.73,592,0
+ALT.US,D,20061107,000000,251.73,251.73,251.73,251.73,161,0
+ALT.US,D,20061108,000000,254.22,257.04,253.5,255.27,164,0
+ALT.US,D,20061109,000000,256.68,256.68,255.27,256.68,73,0
+ALT.US,D,20061110,000000,257.04,258.81,256.68,256.68,824,0
+ALT.US,D,20061113,000000,255.27,255.63,255.27,255.27,1001,0
+ALT.US,D,20061114,000000,256.68,258.81,255.99,258.81,243,0
+ALT.US,D,20061115,000000,255.99,259.17,255.99,258.81,928,0
+ALT.US,D,20061116,000000,258.81,258.81,257.4,258.81,200,0
+ALT.US,D,20061117,000000,257.76,262.35,257.76,258.81,1427,0
+ALT.US,D,20061120,000000,258.81,258.81,257.4,257.4,141,0
+ALT.US,D,20061121,000000,258.81,258.81,258.45,258.81,423,0
+ALT.US,D,20061122,000000,258.81,258.81,257.4,258.12,73,0
+ALT.US,D,20061127,000000,257.4,258.45,257.04,257.4,344,0
+ALT.US,D,20061128,000000,258.45,260.58,257.4,257.4,175,0
+ALT.US,D,20061129,000000,255.63,258.81,255.63,258.81,403,0
+ALT.US,D,20061130,000000,258.81,260.58,258.81,258.81,68,0
+ALT.US,D,20061201,000000,260.94,260.94,260.58,260.58,76,0
+ALT.US,D,20061204,000000,258.81,260.58,257.76,260.58,1828,0
+ALT.US,D,20061205,000000,258.81,262.35,257.4,258.81,818,0
+ALT.US,D,20061206,000000,258.81,260.58,258.81,258.81,42,0
+ALT.US,D,20061207,000000,258.81,262.35,258.81,258.81,880,0
+ALT.US,D,20061208,000000,258.81,259.17,258.45,258.45,178,0
+ALT.US,D,20061211,000000,258.81,258.81,258.81,258.81,178,0
+ALT.US,D,20061212,000000,258.81,259.53,258.81,258.81,589,0
+ALT.US,D,20061213,000000,258.81,262.35,258.81,258.81,3743,0
+ALT.US,D,20061214,000000,261.66,262.02,258.81,261.66,3971,0
+ALT.US,D,20061215,000000,262.35,263.07,259.53,260.58,271,0
+ALT.US,D,20061218,000000,260.58,262.35,259.53,262.35,807,0
+ALT.US,D,20061219,000000,262.35,264.15,262.35,263.07,4008,0
+ALT.US,D,20061220,000000,264.15,264.15,263.43,263.79,353,0
+ALT.US,D,20061221,000000,264.15,264.15,262.35,262.35,70,0
+ALT.US,D,20061222,000000,263.79,263.79,262.35,262.35,415,0
+ALT.US,D,20061226,000000,262.35,262.71,262.35,262.71,133,0
+ALT.US,D,20061227,000000,262.35,263.79,262.35,263.79,1351,0
+ALT.US,D,20061228,000000,263.43,263.43,262.35,262.35,1374,0
+ALT.US,D,20061229,000000,262.35,262.71,262.35,262.71,276,0
+ALT.US,D,20070103,000000,262.71,267.33,262.35,266.61,4335,0
+ALT.US,D,20070104,000000,265.92,266.25,264.48,265.92,429,0
+ALT.US,D,20070105,000000,265.56,268.38,262.71,264.48,894,0
+ALT.US,D,20070108,000000,263.43,267.69,262.35,262.35,508,0
+ALT.US,D,20070109,000000,265.92,266.61,265.92,266.61,20,0
+ALT.US,D,20070110,000000,264.84,266.61,262.35,266.61,1089,0
+ALT.US,D,20070111,000000,267.33,267.69,267.33,267.33,54,0
+ALT.US,D,20070112,000000,267.69,267.69,264.15,264.48,135,0
+ALT.US,D,20070116,000000,266.97,272.64,262.35,267.33,468,0
+ALT.US,D,20070117,000000,262.71,263.79,261.3,263.43,361,0
+ALT.US,D,20070118,000000,262.71,264.15,262.35,264.15,474,0
+ALT.US,D,20070119,000000,262.71,264.48,262.71,264.48,31,0
+ALT.US,D,20070122,000000,283.65,283.65,262.35,262.35,6992,0
+ALT.US,D,20070123,000000,262.35,266.61,262.35,264.48,4927,0
+ALT.US,D,20070124,000000,265.2,265.2,260.94,262.35,4394,0
+ALT.US,D,20070125,000000,261.66,263.07,258.81,262.02,4789,0
+ALT.US,D,20070126,000000,265.92,265.92,259.53,260.58,1828,0
+ALT.US,D,20070129,000000,259.89,262.35,258.81,259.17,2380,0
+ALT.US,D,20070130,000000,259.17,265.2,259.17,263.79,3596,0
+ALT.US,D,20070131,000000,262.35,269.1,260.58,262.35,2406,0
+ALT.US,D,20070201,000000,260.58,273,259.17,264.15,1500,0
+ALT.US,D,20070202,000000,260.94,265.92,260.94,264.15,776,0
+ALT.US,D,20070205,000000,265.56,266.61,259.17,266.61,2017,0
+ALT.US,D,20070206,000000,265.56,265.92,259.17,261.66,2744,0
+ALT.US,D,20070207,000000,260.94,261.3,260.25,260.25,1154,0
+ALT.US,D,20070208,000000,258.81,262.02,258.12,260.58,234,0
+ALT.US,D,20070209,000000,259.53,263.79,258.81,259.89,649,0
+ALT.US,D,20070212,000000,260.94,260.94,258.12,258.81,1938,0
+ALT.US,D,20070213,000000,259.89,264.15,258.81,260.58,852,0
+ALT.US,D,20070214,000000,264.15,271.95,264.15,267.69,2234,0
+ALT.US,D,20070215,000000,267.33,268.74,263.43,265.92,2082,0
+ALT.US,D,20070216,000000,265.56,269.46,262.35,262.35,1613,0
+ALT.US,D,20070220,000000,262.35,262.35,260.58,260.58,530,0
+ALT.US,D,20070221,000000,260.58,262.35,260.58,262.35,953,0
+ALT.US,D,20070222,000000,262.35,270.15,262.35,263.43,2835,0
+ALT.US,D,20070223,000000,263.07,266.61,263.07,263.43,533,0
+ALT.US,D,20070226,000000,263.07,265.92,263.07,263.07,367,0
+ALT.US,D,20070227,000000,262.71,265.2,262.35,263.43,1732,0
+ALT.US,D,20070228,000000,264.15,264.15,263.07,263.07,1515,0
+ALT.US,D,20070301,000000,263.07,263.43,263.07,263.43,1032,0
+ALT.US,D,20070302,000000,263.43,263.43,263.43,263.43,2575,0
+ALT.US,D,20070305,000000,263.43,267.69,263.43,263.43,2304,0
+ALT.US,D,20070306,000000,263.79,263.79,263.43,263.43,4259,0
+ALT.US,D,20070307,000000,263.43,263.79,263.43,263.43,1726,0
+ALT.US,D,20070308,000000,263.43,263.79,263.43,263.79,454,0
+ALT.US,D,20070309,000000,263.79,264.15,263.79,263.79,432,0
+ALT.US,D,20070312,000000,264.15,264.84,263.79,263.79,778,0
+ALT.US,D,20070313,000000,263.79,264.48,263.79,263.79,1706,0
+ALT.US,D,20070314,000000,262.35,262.35,259.89,261.66,953,0
+ALT.US,D,20070315,000000,262.35,262.35,261.66,261.66,573,0
+ALT.US,D,20070316,000000,260.58,260.94,260.25,260.25,911,0
+ALT.US,D,20070319,000000,259.89,263.07,259.89,263.07,189,0
+ALT.US,D,20070320,000000,262.35,265.92,262.35,265.92,888,0
+ALT.US,D,20070321,000000,260.58,266.61,260.58,262.35,2025,0
+ALT.US,D,20070322,000000,263.43,263.43,259.17,262.35,2268,0
+ALT.US,D,20070323,000000,261.66,262.35,261.66,261.66,417,0
+ALT.US,D,20070326,000000,262.02,263.07,262.02,262.35,1704,0
+ALT.US,D,20070327,000000,260.94,263.07,260.94,261.66,369,0
+ALT.US,D,20070328,000000,260.58,262.35,260.58,262.35,4363,0
+ALT.US,D,20070329,000000,262.02,262.35,261.66,262.35,429,0
+ALT.US,D,20070330,000000,261.3,268.05,261.3,262.02,1249,0
+ALT.US,D,20070402,000000,260.94,261.3,260.94,261.3,197,0
+ALT.US,D,20070403,000000,262.35,265.92,262.35,263.79,217,0
+ALT.US,D,20070404,000000,265.92,266.61,264.48,266.61,663,0
+ALT.US,D,20070405,000000,265.92,265.92,262.35,264.15,262,0
+ALT.US,D,20070409,000000,262.35,264.48,262.35,263.79,189,0
+ALT.US,D,20070410,000000,263.79,265.92,262.35,263.43,595,0
+ALT.US,D,20070411,000000,263.43,263.43,263.43,263.43,494,0
+ALT.US,D,20070412,000000,263.43,263.79,263.43,263.43,178,0
+ALT.US,D,20070413,000000,263.07,263.79,263.07,263.43,1608,0
+ALT.US,D,20070416,000000,263.43,265.92,263.43,263.43,121,0
+ALT.US,D,20070417,000000,263.43,265.92,260.58,264.48,2423,0
+ALT.US,D,20070418,000000,262.35,263.07,262.35,263.07,85,0
+ALT.US,D,20070419,000000,265.2,265.92,263.43,263.43,429,0
+ALT.US,D,20070420,000000,263.43,264.15,263.43,263.43,674,0
+ALT.US,D,20070423,000000,264.15,264.15,263.43,263.79,790,0
+ALT.US,D,20070424,000000,265.2,265.92,264.48,265.92,457,0
+ALT.US,D,20070425,000000,264.48,265.2,264.48,264.84,409,0
+ALT.US,D,20070426,000000,265.2,265.2,265.2,265.2,42,0
+ALT.US,D,20070427,000000,265.56,267.69,265.56,267.69,702,0
+ALT.US,D,20070430,000000,265.2,265.56,265.2,265.56,127,0
+ALT.US,D,20070501,000000,264.48,265.2,264.48,265.2,1029,0
+ALT.US,D,20070502,000000,265.2,267.69,265.2,267.69,1323,0
+ALT.US,D,20070503,000000,267.69,267.69,264.84,267.33,3712,0
+ALT.US,D,20070504,000000,267.69,267.69,264.84,267.69,1585,0
+ALT.US,D,20070507,000000,267.69,267.69,265.56,267.69,1698,0
+ALT.US,D,20070508,000000,267.33,267.69,265.92,267.69,2378,0
+ALT.US,D,20070509,000000,265.92,267.69,265.56,267.69,1407,0
+ALT.US,D,20070510,000000,267.69,267.69,264.84,265.92,1653,0
+ALT.US,D,20070511,000000,267.69,267.69,265.2,265.92,1980,0
+ALT.US,D,20070514,000000,267.33,267.69,264.48,267.69,2366,0
+ALT.US,D,20070515,000000,265.92,267.69,265.2,265.2,2538,0
+ALT.US,D,20070516,000000,267.69,267.69,265.56,267.69,824,0
+ALT.US,D,20070517,000000,267.69,267.69,266.61,266.61,1424,0
+ALT.US,D,20070518,000000,265.56,267.69,265.2,267.69,2113,0
+ALT.US,D,20070521,000000,265.92,267.69,265.56,266.97,12496,0
+ALT.US,D,20070522,000000,266.97,269.46,265.2,269.46,1633,0
+ALT.US,D,20070523,000000,269.46,269.46,266.97,266.97,406,0
+ALT.US,D,20070524,000000,266.97,267.33,266.61,266.97,1072,0
+ALT.US,D,20070525,000000,268.05,268.05,266.97,266.97,632,0
+ALT.US,D,20070529,000000,266.97,266.97,266.97,266.97,420,0
+ALT.US,D,20070530,000000,266.97,266.97,266.97,266.97,14,0
+ALT.US,D,20070531,000000,267.69,269.46,266.97,266.97,104,0
+ALT.US,D,20070601,000000,266.97,268.38,266.97,266.97,186,0
+ALT.US,D,20070604,000000,266.97,267.33,266.97,266.97,437,0
+ALT.US,D,20070605,000000,267.33,268.38,266.97,266.97,361,0
+ALT.US,D,20070606,000000,269.46,269.46,267.69,269.46,319,0
+ALT.US,D,20070607,000000,269.46,269.46,265.92,266.97,1103,0
+ALT.US,D,20070608,000000,266.97,268.05,266.97,268.05,161,0
+ALT.US,D,20070611,000000,267.33,268.74,267.33,267.69,5356,0
+ALT.US,D,20070612,000000,267.33,269.46,267.33,269.46,1752,0
+ALT.US,D,20070613,000000,267.33,267.33,264.15,264.15,6078,0
+ALT.US,D,20070614,000000,265.2,265.2,264.84,264.84,310,0
+ALT.US,D,20070615,000000,265.2,269.1,265.2,266.61,753,0
+ALT.US,D,20070618,000000,267.69,269.1,265.92,265.92,494,0
+ALT.US,D,20070619,000000,265.92,266.25,265.92,266.25,231,0
+ALT.US,D,20070620,000000,266.61,266.61,266.25,266.25,169,0
+ALT.US,D,20070621,000000,266.25,266.61,260.94,264.15,6780,0
+ALT.US,D,20070622,000000,265.92,265.92,263.79,264.15,85,0
+ALT.US,D,20070625,000000,259.89,264.15,256.35,260.94,386,0
+ALT.US,D,20070626,000000,256.68,264.15,256.68,260.58,2079,0
+ALT.US,D,20070627,000000,260.58,260.58,257.76,257.76,685,0
+ALT.US,D,20070628,000000,258.81,264.15,258.81,264.15,615,0
+ALT.US,D,20070629,000000,258.81,270.51,257.4,258.81,1055,0
+ALT.US,D,20070702,000000,252.09,255.99,252.09,255.99,398,0
+ALT.US,D,20070703,000000,260.58,261.3,255.99,256.68,1297,0
+ALT.US,D,20070705,000000,250.65,255.99,250.65,255.27,180,0
+ALT.US,D,20070709,000000,255.27,255.27,255.27,255.27,209,0
+ALT.US,D,20070710,000000,255.27,259.89,255.27,255.27,745,0
+ALT.US,D,20070711,000000,260.58,267.69,260.58,267.69,1015,0
+ALT.US,D,20070712,000000,267.69,267.69,262.35,262.35,82,0
+ALT.US,D,20070713,000000,267.69,267.69,262.35,265.92,336,0
+ALT.US,D,20070716,000000,267.69,267.69,260.94,265.56,443,0
+ALT.US,D,20070717,000000,260.94,266.25,260.94,263.43,412,0
+ALT.US,D,20070718,000000,264.15,269.46,262.02,264.15,288,0
+ALT.US,D,20070719,000000,263.07,263.07,260.94,262.35,384,0
+ALT.US,D,20070720,000000,259.53,261.66,258.45,258.45,550,0
+ALT.US,D,20070723,000000,258.81,258.81,252.45,255.99,993,0
+ALT.US,D,20070724,000000,252.09,259.17,250.65,250.65,322,0
+ALT.US,D,20070725,000000,253.5,255.27,252.09,253.86,443,0
+ALT.US,D,20070726,000000,251.73,251.73,242.16,246.42,728,0
+ALT.US,D,20070727,000000,242.85,247.47,242.85,247.47,694,0
+ALT.US,D,20070730,000000,246.42,248.55,244.65,247.83,279,0
+ALT.US,D,20070731,000000,248.55,249.96,248.55,249.6,1083,0
+ALT.US,D,20070801,000000,248.88,272.28,248.55,248.55,18288,0
+ALT.US,D,20070802,000000,248.19,271.23,219.81,244.29,54701,0
+ALT.US,D,20070803,000000,238.95,238.95,214.5,218.4,24615,0
+ALT.US,D,20070807,000000,219.81,225.48,219.45,223.35,11465,0
+ALT.US,D,20070808,000000,225.48,248.19,225.48,228.69,1021,0
+ALT.US,D,20070809,000000,236.13,239.31,219.81,221.58,1647,0
+ALT.US,D,20070810,000000,225.15,225.15,225.15,225.15,56,0
+ALT.US,D,20070813,000000,229.74,229.74,214.5,216.27,2366,0
+ALT.US,D,20070815,000000,214.5,214.5,209.19,209.19,550,0
+ALT.US,D,20070816,000000,208.83,212.37,208.11,208.83,175,0
+ALT.US,D,20070817,000000,210.96,210.96,210.96,210.96,93,0
+ALT.US,D,20070820,000000,213.45,226.92,213.45,218.04,113,0
+ALT.US,D,20070821,000000,219.81,223.02,219.81,223.02,412,0
+ALT.US,D,20070822,000000,216.27,221.25,212.73,217.68,4499,0
+ALT.US,D,20070823,000000,214.86,219.12,214.86,218.76,85,0
+ALT.US,D,20070824,000000,218.76,219.81,216.63,219.81,3269,0
+ALT.US,D,20070827,000000,219.81,219.81,218.76,219.81,3105,0
+ALT.US,D,20070828,000000,214.5,218.4,205.65,205.65,226,0
+ALT.US,D,20070829,000000,204.21,204.21,177.63,190.05,2160,0
+ALT.US,D,20070830,000000,196.41,202.08,189.69,190.05,1125,0
+ALT.US,D,20070831,000000,189.69,189.69,187.56,187.92,73,0
+ALT.US,D,20070904,000000,186.84,186.84,182.58,184.35,290,0
+ALT.US,D,20070905,000000,182.94,184.35,180.45,184.35,595,0
+ALT.US,D,20070906,000000,181.53,181.53,163.8,170.19,1701,0
+ALT.US,D,20070907,000000,169.83,176.22,169.83,173.37,333,0
+ALT.US,D,20070910,000000,173.37,176.22,166.65,166.65,505,0
+ALT.US,D,20070911,000000,165.21,165.21,140.05,146.78,1754,0
+ALT.US,D,20070912,000000,147.14,154.23,141.82,144.65,3559,0
+ALT.US,D,20070913,000000,144.3,151.74,142.17,145.72,843,0
+ALT.US,D,20070914,000000,142.88,147.14,142.53,145.72,169,0
+ALT.US,D,20070917,000000,148.91,162.75,147.14,156,1478,0
+ALT.US,D,20070918,000000,159.54,160.95,159.54,159.54,113,0
+ALT.US,D,20070919,000000,162.03,166.65,162.03,165.21,463,0
+ALT.US,D,20070920,000000,163.8,172.32,163.8,168.06,355,0
+ALT.US,D,20070921,000000,171.6,182.25,162.03,180.81,1441,0
+ALT.US,D,20070924,000000,184.02,184.02,170.55,170.55,347,0
+ALT.US,D,20070925,000000,169.83,171.24,169.47,169.47,48,0
+ALT.US,D,20070926,000000,168.75,168.75,168.06,168.06,282,0
+ALT.US,D,20070927,000000,171.6,184.02,170.19,176.91,3125,0
+ALT.US,D,20070928,000000,177.63,179.4,177.63,179.04,76,0
+ALT.US,D,20071001,000000,177.63,177.63,177.63,177.63,73,0
+ALT.US,D,20071002,000000,180.81,185.07,179.04,184.35,1238,0
+ALT.US,D,20071003,000000,182.58,187.92,182.58,184.35,762,0
+ALT.US,D,20071004,000000,183.66,190.05,183.66,189.69,477,0
+ALT.US,D,20071005,000000,189.69,189.69,186.15,189.69,155,0
+ALT.US,D,20071008,000000,185.79,185.79,183.3,183.3,20,0
+ALT.US,D,20071009,000000,186.15,188.61,185.43,186.15,39,0
+ALT.US,D,20071010,000000,185.79,185.79,180.81,180.81,39,0
+ALT.US,D,20071011,000000,178.35,180.12,176.91,177.27,245,0
+ALT.US,D,20071012,000000,179.4,179.4,179.4,179.4,28,0
+ALT.US,D,20071015,000000,179.4,179.4,177.27,177.27,282,0
+ALT.US,D,20071016,000000,174.78,174.78,173.01,173.01,197,0
+ALT.US,D,20071017,000000,173.01,173.73,173.01,173.73,479,0
+ALT.US,D,20071018,000000,169.83,169.83,169.47,169.47,28,0
+ALT.US,D,20071019,000000,166.29,166.29,165.93,165.93,14,0
+ALT.US,D,20071022,000000,165.57,177.27,165.57,177.27,118,0
+ALT.US,D,20071023,000000,175.5,177.27,175.5,177.27,465,0
+ALT.US,D,20071024,000000,177.27,179.04,166.65,179.04,316,0
+ALT.US,D,20071025,000000,174.78,179.04,169.47,179.04,369,0
+ALT.US,D,20071026,000000,174.45,177.27,174.45,177.27,6,0
+ALT.US,D,20071029,000000,177.27,179.04,173.73,174.78,73,0
+ALT.US,D,20071030,000000,171.96,171.96,171.24,171.24,17,0
+ALT.US,D,20071031,000000,171.6,171.96,166.29,166.29,353,0
+ALT.US,D,20071101,000000,164.85,164.85,160.95,160.95,107,0
+ALT.US,D,20071102,000000,161.67,168.06,161.67,167.34,147,0
+ALT.US,D,20071105,000000,170.19,174.45,170.19,174.45,79,0
+ALT.US,D,20071106,000000,174.45,177.27,173.73,177.27,217,0
+ALT.US,D,20071108,000000,174.09,174.09,173.73,173.73,31,0
+ALT.US,D,20071109,000000,170.55,170.55,165.21,165.21,79,0
+ALT.US,D,20071112,000000,163.8,166.65,163.8,166.29,8,0
+ALT.US,D,20071113,000000,161.67,162.39,160.26,162.39,87,0
+ALT.US,D,20071114,000000,160.26,161.31,141.82,151.38,463,0
+ALT.US,D,20071115,000000,147.85,150.69,131.89,144.3,530,0
+ALT.US,D,20071116,000000,142.53,143.95,142.53,143.59,87,0
+ALT.US,D,20071119,000000,143.59,143.59,142.53,142.53,90,0
+ALT.US,D,20071120,000000,143.59,143.59,132.95,137.57,911,0
+ALT.US,D,20071121,000000,137.57,140.05,129.05,134.02,753,0
+ALT.US,D,20071123,000000,134.73,134.73,132.95,134.73,93,0
+ALT.US,D,20071126,000000,134.02,134.73,128.35,134.73,378,0
+ALT.US,D,20071127,000000,131.18,140.05,126.22,140.05,491,0
+ALT.US,D,20071128,000000,136.5,136.5,125.15,129.77,1094,0
+ALT.US,D,20071129,000000,126.22,130.83,119.84,130.83,654,0
+ALT.US,D,20071130,000000,127.64,132.95,118.77,132.95,778,0
+ALT.US,D,20071203,000000,136.15,146.07,132.25,141.47,316,0
+ALT.US,D,20071204,000000,138.63,142.17,138.63,142.17,113,0
+ALT.US,D,20071205,000000,141.47,145.01,138.63,138.63,87,0
+ALT.US,D,20071206,000000,138.63,142.17,138.63,142.17,223,0
+ALT.US,D,20071207,000000,144.65,144.65,130.47,141.11,206,0
+ALT.US,D,20071210,000000,137.21,142.53,137.21,142.53,432,0
+ALT.US,D,20071211,000000,143.59,143.59,141.82,141.82,34,0
+ALT.US,D,20071212,000000,142.88,143.24,139.69,139.69,28,0
+ALT.US,D,20071213,000000,136.15,136.15,132.25,132.25,118,0
+ALT.US,D,20071214,000000,131.89,133.31,127.64,133.31,169,0
+ALT.US,D,20071217,000000,127.28,129.41,125.15,129.05,324,0
+ALT.US,D,20071218,000000,126.57,136.5,126.57,129.41,183,0
+ALT.US,D,20071219,000000,125.15,132.95,125.15,131.18,217,0
+ALT.US,D,20071220,000000,127.64,129.77,127.64,129.77,87,0
+ALT.US,D,20071221,000000,126.22,141.82,126.22,138.27,282,0
+ALT.US,D,20071224,000000,134.73,134.73,134.73,134.73,6,0
+ALT.US,D,20071226,000000,131.18,138.27,127.64,138.27,353,0
+ALT.US,D,20071227,000000,140.4,140.4,134.73,136.5,243,0
+ALT.US,D,20071228,000000,132.95,138.27,132.95,138.27,395,0
+ALT.US,D,20071231,000000,134.73,140.4,134.73,140.05,446,0
+ALT.US,D,20080102,000000,136.5,136.5,136.15,136.15,11,0
+ALT.US,D,20080103,000000,132.6,135.44,132.6,135.44,17,0
+ALT.US,D,20080104,000000,138.63,138.98,134.73,136.5,39,0
+ALT.US,D,20080107,000000,140.75,140.75,132.95,137.21,152,0
+ALT.US,D,20080108,000000,141.47,141.47,128.35,128.35,76,0
+ALT.US,D,20080109,000000,130.47,131.18,125.87,128.7,206,0
+ALT.US,D,20080110,000000,122.67,131.89,121.61,131.18,355,0
+ALT.US,D,20080111,000000,124.45,129.41,120.55,125.87,474,0
+ALT.US,D,20080114,000000,128.7,128.7,117,120.55,522,0
+ALT.US,D,20080115,000000,114.87,127.64,113.81,114.17,1035,0
+ALT.US,D,20080116,000000,114.52,120.55,113.45,117,398,0
+ALT.US,D,20080117,000000,117,136.5,117,123.03,1100,0
+ALT.US,D,20080118,000000,117,118.42,113.45,118.42,158,0
+ALT.US,D,20080122,000000,110.27,114.17,109.91,111.33,130,0
+ALT.US,D,20080123,000000,107.07,114.87,88.635,111.33,451,0
+ALT.US,D,20080124,000000,107.78,107.78,98.919,102.11,463,0
+ALT.US,D,20080125,000000,106.37,108.14,97.854,103.53,336,0
+ALT.US,D,20080128,000000,96.435,97.146,90.765,95.019,420,0
+ALT.US,D,20080129,000000,93.246,96.435,90.765,90.765,527,0
+ALT.US,D,20080130,000000,88.992,93.954,87.927,91.473,155,0
+ALT.US,D,20080131,000000,90.408,97.146,84.381,92.892,654,0
+ALT.US,D,20080201,000000,90.054,93.6,85.092,87.927,180,0
+ALT.US,D,20080204,000000,90.765,90.765,84.027,87.219,307,0
+ALT.US,D,20080205,000000,87.219,91.827,84.735,91.827,102,0
+ALT.US,D,20080206,000000,88.635,89.7,88.281,88.635,107,0
+ALT.US,D,20080207,000000,85.092,86.508,85.092,86.154,169,0
+ALT.US,D,20080208,000000,85.092,85.092,84.735,84.735,76,0
+ALT.US,D,20080211,000000,84.735,106.37,84.735,89.7,654,0
+ALT.US,D,20080212,000000,88.992,93.246,88.992,90.408,79,0
+ALT.US,D,20080213,000000,93.954,124.09,91.473,109.91,2084,0
+ALT.US,D,20080214,000000,111.68,114.17,109.91,113.45,860,0
+ALT.US,D,20080215,000000,113.45,122.32,111.68,111.68,584,0
+ALT.US,D,20080219,000000,111.68,115.23,111.33,112.04,231,0
+ALT.US,D,20080220,000000,111.68,115.23,109.91,114.52,10095,0
+ALT.US,D,20080221,000000,115.58,117.35,109.91,114.87,302,0
+ALT.US,D,20080222,000000,111.33,117.35,111.33,113.45,73,0
+ALT.US,D,20080226,000000,111.68,115.23,109.91,113.45,347,0
+ALT.US,D,20080227,000000,109.91,109.91,107.78,107.78,68,0
+ALT.US,D,20080228,000000,105.65,109.55,101.05,101.05,245,0
+ALT.US,D,20080229,000000,104.59,104.59,101.05,101.05,48,0
+ALT.US,D,20080303,000000,108.14,109.91,103.88,105.65,556,0
+ALT.US,D,20080304,000000,102.11,103.88,99.98,102.11,113,0
+ALT.US,D,20080305,000000,105.3,112.75,105.3,112.75,508,0
+ALT.US,D,20080306,000000,113.45,117.71,103.88,108.14,350,0
+ALT.US,D,20080307,000000,109.2,109.91,103.88,108.85,39,0
+ALT.US,D,20080310,000000,102.82,103.53,98.919,102.82,116,0
+ALT.US,D,20080311,000000,99.273,107.07,99.273,106.72,62,0
+ALT.US,D,20080312,000000,102.82,107.78,101.05,102.11,93,0
+ALT.US,D,20080313,000000,101.05,101.05,100.69,100.69,42,0
+ALT.US,D,20080314,000000,97.854,99.98,97.146,97.146,96,0
+ALT.US,D,20080317,000000,92.892,95.373,89.346,93.6,82,0
+ALT.US,D,20080318,000000,93.954,93.954,92.181,92.181,82,0
+ALT.US,D,20080319,000000,91.119,93.6,91.119,93.6,28,0
+ALT.US,D,20080320,000000,91.827,96.792,91.827,96.792,73,0
+ALT.US,D,20080324,000000,97.5,100.69,97.5,100.69,93,0
+ALT.US,D,20080325,000000,100.34,100.34,100.34,100.34,3,0
+ALT.US,D,20080326,000000,102.82,102.82,102.82,102.82,6,0
+ALT.US,D,20080328,000000,104.95,104.95,103.53,103.53,25,0
+ALT.US,D,20080331,000000,104.59,111.33,104.59,109.91,85,0
+ALT.US,D,20080401,000000,109.55,111.33,103.17,107.07,302,0
+ALT.US,D,20080402,000000,110.62,110.97,110.62,110.62,23,0
+ALT.US,D,20080403,000000,111.68,112.39,111.68,112.39,48,0
+ALT.US,D,20080404,000000,111.33,112.39,111.33,112.39,34,0
+ALT.US,D,20080409,000000,108.14,108.14,108.14,108.14,23,0
+ALT.US,D,20080410,000000,108.14,108.14,102.82,106.37,169,0
+ALT.US,D,20080415,000000,109.2,112.39,108.14,108.14,147,0
+ALT.US,D,20080417,000000,106.37,106.37,106.37,106.37,42,0
+ALT.US,D,20080424,000000,108.14,108.14,102.82,108.14,186,0
+ALT.US,D,20080425,000000,108.14,108.14,104.59,104.59,65,0
+ALT.US,D,20080428,000000,102.82,108.14,101.05,105.3,197,0
+ALT.US,D,20080429,000000,104.59,106.37,104.59,106.37,720,0
+ALT.US,D,20080430,000000,105.3,105.3,104.95,104.95,51,0
+ALT.US,D,20080501,000000,104.59,104.59,99.98,104.59,2146,0
+ALT.US,D,20080502,000000,101.05,102.82,101.05,101.05,1594,0
+ALT.US,D,20080505,000000,101.05,104.24,101.05,102.82,849,0
+ALT.US,D,20080506,000000,105.65,105.65,103.88,103.88,42,0
+ALT.US,D,20080507,000000,100.69,106.37,100.69,106.37,169,0
+ALT.US,D,20080508,000000,104.59,104.59,101.05,101.05,56,0
+ALT.US,D,20080509,000000,98.208,98.208,97.854,97.854,28,0
+ALT.US,D,20080512,000000,104.24,106.37,104.24,105.65,189,0
+ALT.US,D,20080513,000000,102.82,102.82,99.273,102.82,68,0
+ALT.US,D,20080514,000000,99.273,99.273,99.273,99.273,17,0
+ALT.US,D,20080515,000000,104.95,104.95,104.95,104.95,31,0
+ALT.US,D,20080516,000000,101.05,101.05,97.5,97.5,350,0
+ALT.US,D,20080519,000000,95.019,95.727,92.181,92.181,148,0
+ALT.US,D,20080523,000000,90.408,92.181,89.7,92.181,39,0
+ALT.US,D,20080527,000000,89.7,92.181,88.992,89.346,23,0
+ALT.US,D,20080528,000000,92.181,105.65,92.181,101.05,630,0
+ALT.US,D,20080529,000000,103.53,103.88,102.82,102.82,175,0
+ALT.US,D,20080530,000000,99.273,102.82,92.181,92.181,468,0
+ALT.US,D,20080603,000000,89.7,106.01,89.346,96.435,164,0
+ALT.US,D,20080605,000000,92.892,92.892,92.892,92.892,8,0
+ALT.US,D,20080609,000000,95.727,97.146,95.727,97.146,214,0
+ALT.US,D,20080610,000000,93.954,98.565,88.635,96.792,420,0
+ALT.US,D,20080611,000000,93.954,97.854,93.954,97.854,107,0
+ALT.US,D,20080612,000000,97.854,99.273,92.892,98.565,149,0
+ALT.US,D,20080613,000000,90.408,91.827,88.635,91.827,23,0
+ALT.US,D,20080616,000000,91.473,91.473,91.473,91.473,6,0
+ALT.US,D,20080617,000000,93.954,97.146,93.954,97.146,116,0
+ALT.US,D,20080618,000000,97.5,98.919,93.6,98.919,37,0
+ALT.US,D,20080619,000000,97.854,97.854,97.854,97.854,3,0
+ALT.US,D,20080623,000000,99.273,99.273,80.481,88.281,683,0
+ALT.US,D,20080624,000000,84.027,84.027,84.027,84.027,14,0
+ALT.US,D,20080625,000000,84.735,87.573,84.735,86.865,477,0
+ALT.US,D,20080626,000000,90.054,90.054,85.092,85.092,56,0
+ALT.US,D,20080630,000000,84.027,84.027,84.027,84.027,3,0
+ALT.US,D,20080703,000000,85.092,85.446,85.092,85.446,59,0
+ALT.US,D,20080708,000000,82.965,82.965,82.965,82.965,3,0
+ALT.US,D,20080709,000000,82.965,85.8,81.546,85.8,237,0
+ALT.US,D,20080710,000000,82.254,85.8,78,85.092,423,0
+ALT.US,D,20080711,000000,78.354,78.354,78.354,78.354,42,0
+ALT.US,D,20080715,000000,78.354,78.354,74.1,74.1,426,0
+ALT.US,D,20080717,000000,74.1,77.646,74.1,77.646,76,0
+ALT.US,D,20080718,000000,84.381,84.735,81.192,83.319,156,0
+ALT.US,D,20080721,000000,81.546,81.9,81.546,81.546,23,0
+ALT.US,D,20080722,000000,78.354,78.354,70.908,72.681,1148,0
+ALT.US,D,20080723,000000,71.265,71.265,71.265,71.265,420,0
+ALT.US,D,20080724,000000,71.265,71.265,68.073,70.908,1182,0
+ALT.US,D,20080725,000000,68.427,68.781,68.427,68.781,11,0
+ALT.US,D,20080728,000000,68.781,70.908,68.781,70.908,105,0
+ALT.US,D,20080729,000000,73.392,78,72.681,78,1024,0
+ALT.US,D,20080730,000000,78,78,71.619,76.935,595,0
+ALT.US,D,20080731,000000,78,78,78,78,3,0
+ALT.US,D,20080801,000000,78,78,78,78,3,0
+ALT.US,D,20080804,000000,73.035,78,69.135,78,307,0
+ALT.US,D,20080805,000000,73.035,75.519,73.035,75.519,17,0
+ALT.US,D,20080806,000000,76.227,77.646,76.227,77.646,28,0
+ALT.US,D,20080807,000000,77.292,77.292,77.292,77.292,6,0
+ALT.US,D,20080811,000000,76.581,76.581,74.454,74.454,14,0
+ALT.US,D,20080812,000000,74.454,76.935,74.454,74.454,30,0
+ALT.US,D,20080813,000000,74.454,74.454,73.035,74.454,65,0
+ALT.US,D,20080814,000000,79.773,79.773,71.973,74.454,59,0
+ALT.US,D,20080815,000000,74.454,74.454,74.454,74.454,68,0
+ALT.US,D,20080818,000000,76.227,78.708,76.227,76.227,178,0
+ALT.US,D,20080819,000000,78.708,78.708,76.227,76.227,54,0
+ALT.US,D,20080820,000000,76.227,76.227,74.454,74.454,15,0
+ALT.US,D,20080821,000000,76.227,78,76.227,78,105,0
+ALT.US,D,20080822,000000,78.708,79.419,78.708,79.419,34,0
+ALT.US,D,20080825,000000,79.773,79.773,74.808,74.808,28,0
+ALT.US,D,20080828,000000,74.454,74.454,74.454,74.454,28,0
+ALT.US,D,20080829,000000,74.454,76.227,74.454,76.227,110,0
+ALT.US,D,20080902,000000,77.292,78,73.392,74.1,175,0
+ALT.US,D,20080903,000000,77.646,93.954,77.646,82.965,1190,0
+ALT.US,D,20080904,000000,84.381,84.735,81.546,84.735,135,0
+ALT.US,D,20080905,000000,81.546,81.546,76.227,78.354,1084,0
+ALT.US,D,20080908,000000,79.773,86.865,78.354,84.381,1300,0
+ALT.US,D,20080909,000000,82.254,83.673,79.773,80.127,434,0
+ALT.US,D,20080910,000000,81.192,81.192,76.227,76.227,59,0
+ALT.US,D,20080911,000000,78.708,79.419,78.708,78.708,129,0
+ALT.US,D,20080912,000000,79.065,79.065,79.065,79.065,8,0
+ALT.US,D,20080915,000000,95.727,95.727,75.519,79.065,631,0
+ALT.US,D,20080916,000000,78,78,73.392,75.873,259,0
+ALT.US,D,20080917,000000,74.454,75.519,71.973,73.035,113,0
+ALT.US,D,20080918,000000,75.519,75.519,69.492,71.619,245,0
+ALT.US,D,20080919,000000,88.281,88.281,70.908,72.681,319,0
+ALT.US,D,20080922,000000,72.681,75.165,69.492,72.327,632,0
+ALT.US,D,20080923,000000,71.265,73.746,70.2,72.681,203,0
+ALT.US,D,20080924,000000,69.846,71.973,62.754,62.754,790,0
+ALT.US,D,20080925,000000,65.592,69.135,61.692,63.108,344,0
+ALT.US,D,20080926,000000,65.592,92.181,62.4,65.946,5974,0
+ALT.US,D,20080929,000000,70.554,71.973,62.046,65.235,811,0
+ALT.US,D,20080930,000000,65.235,65.592,62.754,63.108,270,0
+ALT.US,D,20081001,000000,77.646,81.192,70.908,75.165,1412,0
+ALT.US,D,20081002,000000,87.219,87.219,70.908,73.746,649,0
+ALT.US,D,20081003,000000,76.227,76.227,74.454,74.454,51,0
+ALT.US,D,20081006,000000,77.292,77.646,69.135,74.454,520,0
+ALT.US,D,20081007,000000,70.908,70.908,67.365,67.365,271,0
+ALT.US,D,20081008,000000,67.365,73.392,67.365,72.327,111,0
+ALT.US,D,20081009,000000,70.908,70.908,64.173,64.173,98,0
+ALT.US,D,20081010,000000,64.173,64.173,1.773,63.108,390,0
+ALT.US,D,20081013,000000,74.454,74.454,53.181,61.335,398,0
+ALT.US,D,20081014,000000,62.4,63.819,53.181,53.181,2234,0
+ALT.US,D,20081015,000000,56.727,57.435,49.635,53.181,745,0
+ALT.US,D,20081016,000000,53.181,53.181,50.346,53.181,233,0
+ALT.US,D,20081017,000000,53.181,53.181,53.181,53.181,392,0
+ALT.US,D,20081020,000000,49.635,51.408,47.865,50.346,502,0
+ALT.US,D,20081021,000000,53.181,53.181,53.181,53.181,59,0
+ALT.US,D,20081022,000000,50.346,50.346,39.708,40.419,1453,0
+ALT.US,D,20081023,000000,39,42.546,36.519,39.354,835,0
+ALT.US,D,20081024,000000,37.227,46.092,36.519,41.481,1512,0
+ALT.US,D,20081027,000000,42.546,43.254,40.773,41.835,313,0
+ALT.US,D,20081028,000000,43.965,47.508,40.773,44.319,3855,0
+ALT.US,D,20081029,000000,44.319,44.319,44.319,44.319,17,0
+ALT.US,D,20081030,000000,44.319,44.319,43.965,44.319,68,0
+ALT.US,D,20081031,000000,42.546,44.319,40.419,42.546,2615,0
+ALT.US,D,20081103,000000,42.546,45.381,41.835,41.835,1963,0
+ALT.US,D,20081104,000000,42.9,45.027,42.9,44.319,807,0
+ALT.US,D,20081105,000000,48.927,48.927,37.227,37.227,5122,0
+ALT.US,D,20081106,000000,39,44.319,38.646,42.546,776,0
+ALT.US,D,20081107,000000,43.254,43.254,41.481,42.546,235,0
+ALT.US,D,20081110,000000,37.935,41.835,37.227,37.227,770,0
+ALT.US,D,20081111,000000,37.581,38.646,37.227,37.581,596,0
+ALT.US,D,20081112,000000,39,41.835,37.935,39,911,0
+ALT.US,D,20081113,000000,39,39,30.135,30.135,3285,0
+ALT.US,D,20081114,000000,31.908,35.808,31.908,33.681,1018,0
+ALT.US,D,20081117,000000,33.681,34.035,30.492,31.2,3855,0
+ALT.US,D,20081118,000000,31.2,32.619,30.135,30.135,2459,0
+ALT.US,D,20081119,000000,43.965,43.965,31.908,33.681,2981,0
+ALT.US,D,20081120,000000,35.454,35.808,32.619,32.619,2041,0
+ALT.US,D,20081121,000000,32.973,33.681,30.135,32.619,1520,0
+ALT.US,D,20081124,000000,31.908,33.681,31.908,31.908,217,0
+ALT.US,D,20081125,000000,32.265,37.227,32.265,35.808,258,0
+ALT.US,D,20081126,000000,35.808,35.808,34.746,35.1,87,0
+ALT.US,D,20081128,000000,33.681,34.746,33.681,34.746,10,0
+ALT.US,D,20081201,000000,33.681,37.935,32.973,37.935,711,0
+ALT.US,D,20081202,000000,44.673,53.892,39.708,53.892,437,0
+ALT.US,D,20081203,000000,59.565,59.565,52.473,52.473,1305,0
+ALT.US,D,20081204,000000,57.792,57.792,49.635,49.635,925,0
+ALT.US,D,20081205,000000,48.573,49.635,47.508,47.865,400,0
+ALT.US,D,20081208,000000,47.865,47.865,46.092,47.154,228,0
+ALT.US,D,20081209,000000,46.8,46.8,39.708,42.192,596,0
+ALT.US,D,20081210,000000,42.546,42.9,40.065,40.773,2065,0
+ALT.US,D,20081211,000000,42.192,58.146,42.192,49.635,948,0
+ALT.US,D,20081212,000000,51.054,54.6,50.7,50.7,1217,0
+ALT.US,D,20081215,000000,51.408,53.535,51.408,53.181,1636,0
+ALT.US,D,20081216,000000,53.181,53.181,51.408,52.827,138,0
+ALT.US,D,20081217,000000,53.892,55.665,50.7,53.181,319,0
+ALT.US,D,20081218,000000,51.408,62.046,51.408,62.046,745,0
+ALT.US,D,20081219,000000,68.073,86.154,65.592,70.908,5161,0
+ALT.US,D,20081222,000000,82.608,82.608,71.265,72.681,1815,0
+ALT.US,D,20081223,000000,74.454,74.454,67.365,69.135,2194,0
+ALT.US,D,20081224,000000,63.108,70.908,62.046,69.135,1016,0
+ALT.US,D,20081226,000000,76.581,79.773,69.135,74.808,828,0
+ALT.US,D,20081229,000000,76.581,79.773,74.808,79.773,1362,0
+ALT.US,D,20081230,000000,77.292,82.965,77.292,81.192,2307,0
+ALT.US,D,20081231,000000,83.673,83.673,80.127,81.546,3109,0
+ALT.US,D,20090102,000000,98.565,98.565,81.546,85.092,727,0
+ALT.US,D,20090105,000000,86.865,88.635,85.092,85.092,1190,0
+ALT.US,D,20090106,000000,87.927,87.927,83.319,85.446,1556,0
+ALT.US,D,20090107,000000,85.092,85.092,75.519,83.319,784,0
+ALT.US,D,20090108,000000,84.735,84.735,77.292,77.646,1571,0
+ALT.US,D,20090109,000000,76.227,79.773,73.035,78.708,1698,0
+ALT.US,D,20090112,000000,71.619,74.808,71.619,74.454,511,0
+ALT.US,D,20090113,000000,72.681,79.065,72.681,78.708,1239,0
+ALT.US,D,20090114,000000,75.519,75.873,74.454,75.165,259,0
+ALT.US,D,20090115,000000,74.454,79.773,73.392,79.065,1233,0
+ALT.US,D,20090116,000000,81.546,81.9,78.708,81.9,4494,0
+ALT.US,D,20090120,000000,83.319,85.092,81.546,84.735,622,0
+ALT.US,D,20090121,000000,86.865,90.408,84.381,87.219,1539,0
+ALT.US,D,20090122,000000,90.408,90.408,83.673,84.381,1105,0
+ALT.US,D,20090123,000000,82.608,86.508,82.608,83.673,1576,0
+ALT.US,D,20090126,000000,82.254,85.092,82.254,84.027,283,0
+ALT.US,D,20090127,000000,83.319,86.865,81.546,86.865,1468,0
+ALT.US,D,20090128,000000,89.7,89.7,84.027,88.635,1527,0
+ALT.US,D,20090129,000000,85.092,87.219,82.608,82.608,485,0
+ALT.US,D,20090130,000000,79.773,84.381,79.773,83.319,515,0
+ALT.US,D,20090202,000000,81.192,81.546,79.773,81.546,45,0
+ALT.US,D,20090203,000000,79.773,80.835,79.773,79.773,581,0
+ALT.US,D,20090204,000000,79.773,79.773,76.227,79.419,224,0
+ALT.US,D,20090205,000000,74.454,78,69.846,78,268,0
+ALT.US,D,20090206,000000,69.135,85.092,69.135,81.546,2132,0
+ALT.US,D,20090209,000000,79.773,85.092,79.773,83.319,447,0
+ALT.US,D,20090210,000000,83.319,85.092,81.546,82.965,644,0
+ALT.US,D,20090211,000000,81.546,85.446,81.546,85.446,860,0
+ALT.US,D,20090212,000000,85.092,88.281,81.546,81.546,1334,0
+ALT.US,D,20090213,000000,83.319,86.865,81.546,85.092,1080,0
+ALT.US,D,20090217,000000,86.508,86.508,80.127,81.546,427,0
+ALT.US,D,20090218,000000,80.835,82.254,79.773,80.835,303,0
+ALT.US,D,20090219,000000,81.546,81.9,78.708,79.773,726,0
+ALT.US,D,20090220,000000,76.935,78,71.973,72.681,779,0
+ALT.US,D,20090223,000000,73.035,77.292,65.592,66.654,973,0
+ALT.US,D,20090224,000000,65.946,69.135,65.592,69.135,778,0
+ALT.US,D,20090225,000000,65.592,67.365,65.592,67.365,342,0
+ALT.US,D,20090226,000000,66.3,67.719,66.3,66.3,233,0
+ALT.US,D,20090227,000000,58.5,65.592,58.5,63.819,434,0
+ALT.US,D,20090302,000000,62.046,62.046,50.346,52.473,1213,0
+ALT.US,D,20090303,000000,55.665,67.365,55.308,65.592,920,0
+ALT.US,D,20090304,000000,67.365,72.681,67.365,68.781,274,0
+ALT.US,D,20090305,000000,68.073,68.781,65.592,68.781,417,0
+ALT.US,D,20090306,000000,69.135,80.127,69.135,78.354,403,0
+ALT.US,D,20090309,000000,84.735,101.4,78.354,89.7,2821,0
+ALT.US,D,20090310,000000,90.408,97.146,90.408,92.181,1010,0
+ALT.US,D,20090311,000000,93.954,93.954,88.635,92.535,313,0
+ALT.US,D,20090312,000000,91.827,92.892,91.119,92.892,1413,0
+ALT.US,D,20090313,000000,97.5,97.5,93.954,94.665,738,0
+ALT.US,D,20090316,000000,97.5,115.23,95.727,107.78,6657,0
+ALT.US,D,20090317,000000,107.07,111.68,99.63,106.72,3088,0
+ALT.US,D,20090318,000000,107.43,112.04,96.792,109.55,6036,0
+ALT.US,D,20090319,000000,110.27,116.65,109.55,115.23,3880,0
+ALT.US,D,20090320,000000,115.94,117,106.37,115.23,2718,0
+ALT.US,D,20090323,000000,111.68,113.45,102.11,106.37,1223,0
+ALT.US,D,20090324,000000,102.82,104.95,93.6,96.435,8776,0
+ALT.US,D,20090325,000000,93.246,96.792,93.246,95.727,1893,0
+ALT.US,D,20090326,000000,95.727,95.727,88.635,88.992,1638,0
+ALT.US,D,20090327,000000,88.635,93.954,86.865,91.827,1816,0
+ALT.US,D,20090330,000000,90.408,91.473,87.573,90.765,852,0
+ALT.US,D,20090331,000000,91.827,91.827,83.319,87.219,3365,0
+ALT.US,D,20090401,000000,85.446,92.181,84.027,85.092,2437,0
+ALT.US,D,20090402,000000,83.673,85.8,83.673,85.092,1504,0
+ALT.US,D,20090403,000000,85.092,88.635,84.381,87.573,2584,0
+ALT.US,D,20090406,000000,88.992,99.98,88.992,97.5,3866,0
+ALT.US,D,20090407,000000,96.081,97.5,93.954,97.5,4221,0
+ALT.US,D,20090408,000000,97.854,108.85,96.792,106.37,8572,0
+ALT.US,D,20090409,000000,109.55,114.17,98.919,102.11,7522,0
+ALT.US,D,20090413,000000,98.208,102.82,88.635,102.82,3672,0
+ALT.US,D,20090414,000000,102.82,102.82,88.635,92.892,2816,0
+ALT.US,D,20090415,000000,94.308,97.5,88.635,96.081,3827,0
+ALT.US,D,20090416,000000,91.119,91.119,71.265,88.635,10349,0
+ALT.US,D,20090417,000000,88.635,88.635,80.127,83.319,1849,0
+ALT.US,D,20090420,000000,80.481,80.481,70.908,71.619,4735,0
+ALT.US,D,20090421,000000,80.127,86.865,73.035,82.608,5415,0
+ALT.US,D,20090422,000000,86.508,86.508,82.254,85.092,1597,0
+ALT.US,D,20090423,000000,87.573,87.573,82.965,86.865,984,0
+ALT.US,D,20090424,000000,87.573,87.573,81.546,81.546,3042,0
+ALT.US,D,20090427,000000,82.608,82.608,77.292,77.646,2017,0
+ALT.US,D,20090428,000000,86.508,86.508,77.646,83.319,3101,0
+ALT.US,D,20090429,000000,85.8,89.7,81.192,89.7,3916,0
+ALT.US,D,20090430,000000,89.7,89.7,86.508,88.635,4212,0
+ALT.US,D,20090501,000000,90.054,90.765,88.635,88.992,1400,0
+ALT.US,D,20090504,000000,91.473,91.473,88.635,91.473,241,0
+ALT.US,D,20090505,000000,91.827,95.019,90.765,92.535,2867,0
+ALT.US,D,20090506,000000,91.473,92.535,91.119,92.535,342,0
+ALT.US,D,20090507,000000,89.7,90.408,78,86.154,440,0
+ALT.US,D,20090508,000000,85.446,92.892,82.608,88.992,1204,0
+ALT.US,D,20090511,000000,88.635,88.635,81.192,84.735,771,0
+ALT.US,D,20090512,000000,81.546,83.673,80.127,80.481,354,0
+ALT.US,D,20090513,000000,79.773,80.481,76.227,80.481,1094,0
+ALT.US,D,20090514,000000,79.065,87.219,79.065,86.508,732,0
+ALT.US,D,20090515,000000,88.635,88.635,85.446,86.508,676,0
+ALT.US,D,20090518,000000,85.092,91.119,82.965,90.408,2144,0
+ALT.US,D,20090519,000000,83.319,85.446,74.808,80.481,3623,0
+ALT.US,D,20090520,000000,78,80.835,76.227,79.419,1611,0
+ALT.US,D,20090521,000000,76.227,78,73.035,74.454,1314,0
+ALT.US,D,20090522,000000,71.265,81.9,71.265,74.1,4015,0
+ALT.US,D,20090526,000000,75.165,76.227,69.846,72.681,2271,0
+ALT.US,D,20090527,000000,72.681,75.873,69.846,70.908,1190,0
+ALT.US,D,20090528,000000,72.681,74.1,70.2,73.392,2277,0
+ALT.US,D,20090529,000000,74.1,76.935,71.265,74.1,1489,0
+ALT.US,D,20090601,000000,71.265,76.227,71.265,71.973,1271,0
+ALT.US,D,20090602,000000,71.619,75.873,71.619,74.454,833,0
+ALT.US,D,20090603,000000,75.519,80.481,75.519,78.354,1116,0
+ALT.US,D,20090604,000000,80.127,80.835,75.873,79.065,1166,0
+ALT.US,D,20090605,000000,79.419,80.481,78,78,807,0
+ALT.US,D,20090608,000000,78,78,74.808,77.646,1132,0
+ALT.US,D,20090609,000000,75.519,78.354,75.519,76.935,926,0
+ALT.US,D,20090610,000000,74.454,78.354,72.681,74.808,5817,0
+ALT.US,D,20090611,000000,74.808,78,72.681,74.808,2422,0
+ALT.US,D,20090612,000000,77.646,77.646,71.619,76.227,7169,0
+ALT.US,D,20090615,000000,76.581,76.935,72.681,75.873,10639,0
+ALT.US,D,20090616,000000,74.454,76.581,72.681,76.227,9561,0
+ALT.US,D,20090617,000000,74.1,76.935,73.392,74.454,2137,0
+ALT.US,D,20090618,000000,74.454,76.227,73.392,74.1,1173,0
+ALT.US,D,20090619,000000,76.227,76.227,73.746,74.454,1900,0
+ALT.US,D,20090622,000000,74.454,75.873,73.392,75.165,654,0
+ALT.US,D,20090623,000000,76.227,78,72.681,76.227,5919,0
+ALT.US,D,20090624,000000,76.227,78,73.392,75.165,6235,0
+ALT.US,D,20090625,000000,78,78,76.227,76.935,1091,0
+ALT.US,D,20090626,000000,77.646,88.635,76.581,88.635,8403,0
+ALT.US,D,20090629,000000,87.219,87.219,77.292,78,1411,0
+ALT.US,D,20090630,000000,78,80.835,73.746,78,4938,0
+ALT.US,D,20090701,000000,74.454,78,74.454,76.935,5425,0
+ALT.US,D,20090702,000000,76.935,76.935,75.519,76.227,831,0
+ALT.US,D,20090706,000000,78.708,81.546,77.646,79.419,1434,0
+ALT.US,D,20090707,000000,76.935,80.127,76.935,78.354,756,0
+ALT.US,D,20090708,000000,78.354,79.065,76.935,78.354,221,0
+ALT.US,D,20090709,000000,79.065,81.192,76.581,79.419,3016,0
+ALT.US,D,20090710,000000,80.835,81.546,77.292,78.354,668,0
+ALT.US,D,20090713,000000,78,78.708,76.581,77.292,345,0
+ALT.US,D,20090714,000000,77.646,78,77.646,77.646,101,0
+ALT.US,D,20090715,000000,78.708,80.481,78.708,80.481,375,0
+ALT.US,D,20090716,000000,79.419,80.835,78.708,79.773,587,0
+ALT.US,D,20090717,000000,79.419,79.419,75.165,78,8110,0
+ALT.US,D,20090720,000000,76.581,79.419,76.581,79.419,47,0
+ALT.US,D,20090721,000000,79.065,83.319,78,79.065,733,0
+ALT.US,D,20090722,000000,88.635,88.635,75.873,77.292,1764,0
+ALT.US,D,20090723,000000,76.935,80.127,76.227,77.292,2358,0
+ALT.US,D,20090724,000000,79.065,91.827,76.581,88.635,4336,0
+ALT.US,D,20090727,000000,87.927,89.7,80.835,85.092,3922,0
+ALT.US,D,20090728,000000,85.092,94.665,76.581,92.181,5351,0
+ALT.US,D,20090729,000000,90.765,90.765,85.8,85.8,2273,0
+ALT.US,D,20090730,000000,93.6,93.6,85.8,88.635,2801,0
+ALT.US,D,20090731,000000,88.635,88.992,83.319,88.992,1075,0
+ALT.US,D,20090803,000000,88.281,92.892,85.8,86.865,1367,0
+ALT.US,D,20090804,000000,86.865,89.346,86.154,87.927,1036,0
+ALT.US,D,20090805,000000,86.865,87.927,80.835,87.573,591,0
+ALT.US,D,20090806,000000,87.573,89.7,86.154,88.635,1505,0
+ALT.US,D,20090807,000000,88.635,97.146,87.573,93.6,2923,0
+ALT.US,D,20090810,000000,94.665,99.273,93.6,98.565,2491,0
+ALT.US,D,20090811,000000,99.63,115.94,99.63,110.27,6515,0
+ALT.US,D,20090812,000000,117,125.87,104.95,111.68,1933,0
+ALT.US,D,20090813,000000,112.04,113.45,90.408,103.53,4380,0
+ALT.US,D,20090814,000000,103.88,104.59,95.373,103.53,790,0
+ALT.US,D,20090817,000000,104.24,104.24,96.792,98.919,1179,0
+ALT.US,D,20090818,000000,97.146,100.34,95.727,99.63,1362,0
+ALT.US,D,20090819,000000,100.69,100.69,98.919,99.98,484,0
+ALT.US,D,20090820,000000,100.34,101.05,98.919,101.05,924,0
+ALT.US,D,20090821,000000,102.82,102.82,100.69,102.11,428,0
+ALT.US,D,20090824,000000,99.273,104.59,99.273,104.59,363,0
+ALT.US,D,20090825,000000,104.24,108.49,104.24,108.49,110,0
+ALT.US,D,20090826,000000,108.14,112.75,108.14,112.04,1081,0
+ALT.US,D,20090827,000000,113.81,129.77,113.81,122.67,3479,0
+ALT.US,D,20090828,000000,130.83,134.73,125.87,134.02,2628,0
+ALT.US,D,20090831,000000,132.95,136.15,127.28,131.89,3328,0
+ALT.US,D,20090901,000000,130.12,134.02,117.35,117.35,3541,0
+ALT.US,D,20090902,000000,118.77,123.74,114.52,120.9,1183,0
+ALT.US,D,20090903,000000,127.64,137.21,123.03,124.09,4639,0
+ALT.US,D,20090904,000000,134.02,139.69,127.64,137.21,2962,0
+ALT.US,D,20090908,000000,145.72,152.1,134.37,141.82,2111,0
+ALT.US,D,20090909,000000,141.82,151.38,140.05,146.78,4196,0
+ALT.US,D,20090910,000000,145.37,152.82,135.79,138.98,4231,0
+ALT.US,D,20090911,000000,141.11,141.82,134.73,137.57,2196,0
+ALT.US,D,20090914,000000,134.73,140.4,132.95,135.44,3361,0
+ALT.US,D,20090915,000000,136.5,148.91,134.73,137.21,2633,0
+ALT.US,D,20090916,000000,138.63,139.69,135.08,136.5,763,0
+ALT.US,D,20090917,000000,135.44,139.69,133.31,134.02,1493,0
+ALT.US,D,20090918,000000,132.95,137.57,124.45,137.57,2984,0
+ALT.US,D,20090921,000000,133.31,138.27,132.95,135.44,2756,0
+ALT.US,D,20090922,000000,136.15,136.15,127.28,127.64,2269,0
+ALT.US,D,20090923,000000,126.93,143.24,126.93,136.85,3262,0
+ALT.US,D,20090924,000000,136.5,141.11,131.18,140.05,1774,0
+ALT.US,D,20090925,000000,139.34,147.49,139.34,146.43,1265,0
+ALT.US,D,20090928,000000,147.49,148.91,136.5,136.5,882,0
+ALT.US,D,20090929,000000,136.5,146.78,136.5,138.98,3764,0
+ALT.US,D,20090930,000000,140.4,146.43,138.63,144.3,1775,0
+ALT.US,D,20091001,000000,144.65,144.65,139.34,140.4,708,0
+ALT.US,D,20091002,000000,140.4,147.14,137.57,145.37,1444,0
+ALT.US,D,20091005,000000,147.14,147.14,141.82,143.95,1231,0
+ALT.US,D,20091006,000000,145.37,146.78,142.53,146.07,1147,0
+ALT.US,D,20091007,000000,146.43,147.14,143.59,144.3,435,0
+ALT.US,D,20091008,000000,144.65,145.37,141.82,142.17,826,0
+ALT.US,D,20091009,000000,142.17,143.24,138.27,140.75,922,0
+ALT.US,D,20091012,000000,140.4,145.01,140.4,143.24,179,0
+ALT.US,D,20091013,000000,141.82,146.78,141.82,145.01,1070,0
+ALT.US,D,20091014,000000,145.37,146.43,143.95,146.07,504,0
+ALT.US,D,20091015,000000,144.3,150.33,141.82,150.33,1309,0
+ALT.US,D,20091016,000000,149.97,149.97,141.82,143.59,990,0
+ALT.US,D,20091019,000000,143.59,143.95,140.75,143.24,2950,0
+ALT.US,D,20091020,000000,141.47,143.59,138.98,142.53,1903,0
+ALT.US,D,20091021,000000,141.47,149.27,141.11,145.72,908,0
+ALT.US,D,20091022,000000,146.07,148.2,141.82,144.3,911,0
+ALT.US,D,20091023,000000,145.01,148.2,142.17,143.24,848,0
+ALT.US,D,20091026,000000,143.59,146.07,140.75,140.75,855,0
+ALT.US,D,20091027,000000,141.11,141.47,136.5,137.57,660,0
+ALT.US,D,20091028,000000,137.21,137.21,124.09,127.64,2067,0
+ALT.US,D,20091029,000000,129.41,140.05,122.32,134.73,1501,0
+ALT.US,D,20091030,000000,134.73,135.08,129.77,131.18,679,0
+ALT.US,D,20091102,000000,130.47,130.47,120.9,127.64,1062,0
+ALT.US,D,20091103,000000,127.28,130.47,127.28,127.99,152,0
+ALT.US,D,20091104,000000,129.41,129.41,124.45,124.8,296,0
+ALT.US,D,20091105,000000,124.45,139.69,124.45,139.34,1230,0
+ALT.US,D,20091106,000000,137.21,142.88,137.21,140.75,1334,0
+ALT.US,D,20091109,000000,135.44,141.82,135.44,138.27,1080,0
+ALT.US,D,20091110,000000,138.27,138.27,125.15,129.41,2702,0
+ALT.US,D,20091111,000000,141.47,141.47,127.99,131.54,736,0
+ALT.US,D,20091112,000000,128.35,132.95,119.13,127.64,1825,0
+ALT.US,D,20091113,000000,127.64,127.64,124.09,125.87,240,0
+ALT.US,D,20091116,000000,125.15,125.51,121.97,124.45,556,0
+ALT.US,D,20091117,000000,124.09,124.09,122.67,124.09,466,0
+ALT.US,D,20091118,000000,122.67,126.57,122.67,125.51,1085,0
+ALT.US,D,20091119,000000,125.15,125.51,124.09,124.09,294,0
+ALT.US,D,20091120,000000,122.32,124.09,119.48,123.38,601,0
+ALT.US,D,20091123,000000,124.09,125.87,119.13,123.74,768,0
+ALT.US,D,20091124,000000,123.74,124.09,122.67,123.74,702,0
+ALT.US,D,20091125,000000,123.38,124.8,122.67,123.74,361,0
+ALT.US,D,20091127,000000,121.97,129.77,121.97,129.77,45,0
+ALT.US,D,20091130,000000,124.45,124.45,106.37,115.94,5155,0
+ALT.US,D,20091201,000000,115.94,127.64,113.45,127.64,3944,0
+ALT.US,D,20091202,000000,124.8,127.64,116.29,119.84,1454,0
+ALT.US,D,20091203,000000,119.84,122.32,119.84,121.97,2031,0
+ALT.US,D,20091204,000000,124.09,124.09,117.35,123.38,4274,0
+ALT.US,D,20091207,000000,124.09,124.09,115.23,115.58,1894,0
+ALT.US,D,20091208,000000,52.119,61.692,51.408,54.954,165164,0
+ALT.US,D,20091209,000000,55.308,57.435,48.927,49.992,49553,0
+ALT.US,D,20091210,000000,49.992,51.408,45.027,45.027,20540,0
+ALT.US,D,20091211,000000,44.319,45.381,40.065,42.9,28280,0
+ALT.US,D,20091214,000000,44.319,47.508,42.546,46.092,16372,0
+ALT.US,D,20091215,000000,46.092,49.635,46.092,49.635,9068,0
+ALT.US,D,20091216,000000,51.054,51.054,47.154,49.992,6190,0
+ALT.US,D,20091217,000000,47.865,49.635,46.446,47.865,3346,0
+ALT.US,D,20091218,000000,47.508,48.219,46.092,48.219,4624,0
+ALT.US,D,20091221,000000,50.346,50.346,47.154,48.219,2654,0
+ALT.US,D,20091222,000000,47.508,48.219,45.735,47.865,3012,0
+ALT.US,D,20091223,000000,48.219,49.281,46.8,49.281,4842,0
+ALT.US,D,20091224,000000,47.154,52.473,47.154,49.281,1847,0
+ALT.US,D,20091228,000000,49.281,49.281,47.154,47.508,2965,0
+ALT.US,D,20091229,000000,48.927,49.992,48.573,49.992,2631,0
+ALT.US,D,20091230,000000,51.054,122.32,51.054,85.092,392918,0
+ALT.US,D,20091231,000000,82.608,84.735,68.427,69.492,77550,0
+ALT.US,D,20100104,000000,76.581,76.581,62.4,64.527,27333,0
+ALT.US,D,20100105,000000,63.819,82.965,60.627,71.973,142569,0
+ALT.US,D,20100106,000000,73.392,74.1,67.719,70.2,27551,0
+ALT.US,D,20100107,000000,72.681,72.681,67.719,71.973,13158,0
+ALT.US,D,20100108,000000,70.2,71.619,67.008,68.427,10455,0
+ALT.US,D,20100111,000000,68.073,70.2,65.235,68.781,9291,0
+ALT.US,D,20100112,000000,71.265,71.265,66.3,67.008,14210,0
+ALT.US,D,20100113,000000,69.135,69.492,64.881,65.592,8696,0
+ALT.US,D,20100114,000000,65.592,65.946,60.273,62.4,8688,0
+ALT.US,D,20100115,000000,63.819,63.819,59.565,59.919,6555,0
+ALT.US,D,20100119,000000,61.692,65.235,59.919,62.046,7832,0
+ALT.US,D,20100120,000000,62.046,65.235,61.335,62.754,3849,0
+ALT.US,D,20100121,000000,62.754,64.881,60.273,61.335,4962,0
+ALT.US,D,20100122,000000,63.819,74.454,61.335,62.4,59808,0
+ALT.US,D,20100125,000000,70.554,70.554,62.046,62.4,6368,0
+ALT.US,D,20100126,000000,63.819,65.235,62.4,64.173,5983,0
+ALT.US,D,20100127,000000,65.946,77.292,65.235,75.873,45760,0
+ALT.US,D,20100128,000000,74.454,74.454,64.173,71.265,14207,0
+ALT.US,D,20100129,000000,71.265,72.681,67.365,70.554,6865,0
+ALT.US,D,20100201,000000,70.2,74.454,67.365,70.554,8611,0
+ALT.US,D,20100202,000000,69.135,72.681,65.592,67.719,5828,0
+ALT.US,D,20100203,000000,65.592,66.654,60.273,65.592,6081,0
+ALT.US,D,20100204,000000,63.819,64.173,60.627,62.4,5525,0
+ALT.US,D,20100205,000000,61.692,63.465,59.208,61.692,3883,0
+ALT.US,D,20100208,000000,61.692,64.173,58.5,62.4,3318,0
+ALT.US,D,20100209,000000,62.4,65.946,62.046,65.235,2749,0
+ALT.US,D,20100210,000000,63.819,64.173,58.854,61.335,5276,0
+ALT.US,D,20100211,000000,61.335,63.108,59.565,62.754,2206,0
+ALT.US,D,20100212,000000,61.692,63.819,60.273,63.819,2967,0
+ALT.US,D,20100216,000000,63.819,69.135,62.4,68.781,5652,0
+ALT.US,D,20100217,000000,67.365,72.681,65.592,70.908,6988,0
+ALT.US,D,20100218,000000,69.492,71.265,68.073,70.2,3135,0
+ALT.US,D,20100219,000000,69.492,70.554,67.365,69.846,2055,0
+ALT.US,D,20100222,000000,70.908,74.1,62.046,67.719,13816,0
+ALT.US,D,20100223,000000,86.865,90.054,71.265,75.519,93110,0
+ALT.US,D,20100224,000000,74.454,74.454,69.135,69.846,21845,0
+ALT.US,D,20100225,000000,70.2,70.2,62.046,64.527,20247,0
+ALT.US,D,20100226,000000,64.527,67.365,64.173,64.881,5472,0
+ALT.US,D,20100301,000000,66.3,66.3,62.046,63.108,9041,0
+ALT.US,D,20100302,000000,63.108,72.327,61.692,65.592,32717,0
+ALT.US,D,20100303,000000,66.654,66.654,63.108,64.881,8858,0
+ALT.US,D,20100304,000000,63.819,65.235,63.465,65.235,7032,0
+ALT.US,D,20100305,000000,65.592,69.492,62.754,63.819,13689,0
+ALT.US,D,20100308,000000,65.946,65.946,62.046,63.465,5033,0
+ALT.US,D,20100309,000000,64.527,64.527,62.754,63.465,3457,0
+ALT.US,D,20100310,000000,64.527,64.527,63.108,63.108,4637,0
+ALT.US,D,20100311,000000,64.173,64.173,62.046,62.4,3575,0
+ALT.US,D,20100312,000000,63.819,64.173,62.046,62.754,1978,0
+ALT.US,D,20100315,000000,63.465,64.173,61.335,61.335,2625,0
+ALT.US,D,20100316,000000,63.108,63.108,58.854,60.273,6066,0
+ALT.US,D,20100317,000000,60.981,62.754,59.565,60.981,1021,0
+ALT.US,D,20100318,000000,61.692,62.754,60.627,61.335,3166,0
+ALT.US,D,20100319,000000,61.692,61.692,59.565,60.627,4271,0
+ALT.US,D,20100322,000000,54.954,61.335,53.181,56.727,7481,0
+ALT.US,D,20100323,000000,56.727,59.565,55.308,58.146,3409,0
+ALT.US,D,20100324,000000,59.208,61.335,54.6,57.435,8853,0
+ALT.US,D,20100325,000000,57.435,57.792,52.827,53.535,8289,0
+ALT.US,D,20100326,000000,53.535,54.954,50.7,51.765,4651,0
+ALT.US,D,20100329,000000,52.827,53.535,51.054,51.054,1851,0
+ALT.US,D,20100330,000000,51.408,52.119,49.635,49.992,5853,0
+ALT.US,D,20100331,000000,49.992,51.765,49.992,51.408,2542,0
+ALT.US,D,20100401,000000,51.765,51.765,49.992,51.054,1541,0
+ALT.US,D,20100405,000000,51.408,61.692,51.408,59.919,9833,0
+ALT.US,D,20100406,000000,60.273,63.819,58.146,60.981,6536,0
+ALT.US,D,20100407,000000,60.981,62.046,59.565,60.981,1859,0
+ALT.US,D,20100408,000000,60.627,60.627,54.954,58.146,5375,0
+ALT.US,D,20100409,000000,58.146,58.146,55.308,56.727,2911,0
+ALT.US,D,20100412,000000,57.081,62.046,56.373,58.5,5076,0
+ALT.US,D,20100413,000000,59.565,59.565,57.435,58.854,1867,0
+ALT.US,D,20100414,000000,58.854,59.919,57.081,58.146,2282,0
+ALT.US,D,20100415,000000,57.435,60.273,55.308,56.373,1074,0
+ALT.US,D,20100416,000000,57.435,59.565,53.535,54.954,2807,0
+ALT.US,D,20100419,000000,54.954,56.373,53.181,53.535,2032,0
+ALT.US,D,20100420,000000,54.246,56.019,54.246,56.019,1451,0
+ALT.US,D,20100421,000000,56.727,56.727,53.181,53.535,1319,0
+ALT.US,D,20100422,000000,53.535,56.019,53.181,54.6,1264,0
+ALT.US,D,20100423,000000,55.308,56.019,54.246,54.954,1391,0
+ALT.US,D,20100426,000000,54.6,55.665,53.535,54.6,833,0
+ALT.US,D,20100427,000000,53.892,55.308,53.535,53.892,326,0
+ALT.US,D,20100428,000000,53.181,54.954,52.827,54.6,1635,0
+ALT.US,D,20100429,000000,54.246,54.6,50.346,51.054,7600,0
+ALT.US,D,20100430,000000,51.765,53.181,50.346,50.346,1933,0
+ALT.US,D,20100503,000000,51.765,52.473,50.346,51.408,685,0
+ALT.US,D,20100504,000000,51.408,53.892,51.408,52.827,1121,0
+ALT.US,D,20100505,000000,49.281,54.246,45.735,48.927,7327,0
+ALT.US,D,20100506,000000,49.635,50.7,44.319,48.927,4263,0
+ALT.US,D,20100507,000000,49.281,49.281,46.8,47.508,1513,0
+ALT.US,D,20100510,000000,53.181,53.181,47.865,47.865,1123,0
+ALT.US,D,20100511,000000,48.573,49.635,48.219,48.573,1239,0
+ALT.US,D,20100512,000000,48.219,51.765,48.219,49.635,1059,0
+ALT.US,D,20100513,000000,50.346,50.7,48.219,48.573,1150,0
+ALT.US,D,20100514,000000,48.219,50.346,48.219,48.219,1879,0
+ALT.US,D,20100517,000000,48.219,52.827,47.154,51.054,1999,0
+ALT.US,D,20100518,000000,51.408,54.246,51.054,52.473,4685,0
+ALT.US,D,20100519,000000,50.7,53.181,49.992,52.119,603,0
+ALT.US,D,20100520,000000,49.992,52.827,48.927,51.765,1743,0
+ALT.US,D,20100521,000000,49.992,53.535,48.573,50.346,3111,0
+ALT.US,D,20100524,000000,52.827,54.954,51.408,53.535,1545,0
+ALT.US,D,20100525,000000,49.635,53.181,49.635,52.473,2601,0
+ALT.US,D,20100526,000000,51.765,54.246,51.408,53.181,3141,0
+ALT.US,D,20100527,000000,52.473,54.246,51.408,53.181,2062,0
+ALT.US,D,20100528,000000,51.408,53.892,51.408,52.827,771,0
+ALT.US,D,20100601,000000,52.473,54.246,48.219,51.054,1960,0
+ALT.US,D,20100602,000000,51.408,52.119,49.992,51.408,931,0
+ALT.US,D,20100603,000000,51.765,51.765,49.992,51.765,763,0
+ALT.US,D,20100604,000000,50.7,61.692,50.7,57.792,33917,0
+ALT.US,D,20100607,000000,59.565,60.981,56.019,56.727,9059,0
+ALT.US,D,20100608,000000,56.019,58.5,52.473,54.954,5301,0
+ALT.US,D,20100609,000000,59.208,59.565,53.892,55.665,9972,0
+ALT.US,D,20100610,000000,56.727,57.081,55.308,56.019,4018,0
+ALT.US,D,20100611,000000,55.308,56.019,54.954,55.308,1812,0
+ALT.US,D,20100614,000000,54.6,54.954,51.765,54.6,4818,0
+ALT.US,D,20100615,000000,54.246,54.6,51.765,53.181,1731,0
+ALT.US,D,20100616,000000,52.473,54.6,52.119,54.246,1655,0
+ALT.US,D,20100617,000000,53.535,57.435,53.535,56.019,2847,0
+ALT.US,D,20100618,000000,56.019,57.081,53.892,56.727,2515,0
+ALT.US,D,20100621,000000,58.146,58.146,55.665,57.081,1808,0
+ALT.US,D,20100622,000000,58.146,59.565,56.727,57.435,8744,0
+ALT.US,D,20100623,000000,58.5,58.5,56.727,56.727,1523,0
+ALT.US,D,20100624,000000,55.308,58.146,55.308,56.727,2353,0
+ALT.US,D,20100625,000000,57.081,57.081,54.246,55.665,2654,0
+ALT.US,D,20100628,000000,57.081,57.792,54.6,57.792,1625,0
+ALT.US,D,20100629,000000,57.792,57.792,54.6,55.308,2404,0
+ALT.US,D,20100630,000000,55.665,61.335,55.308,56.727,16949,0
+ALT.US,D,20100701,000000,58.854,62.754,57.792,59.919,12429,0
+ALT.US,D,20100702,000000,60.273,61.692,58.146,58.5,6831,0
+ALT.US,D,20100706,000000,61.335,61.335,57.792,58.146,1894,0
+ALT.US,D,20100707,000000,59.208,59.565,57.792,58.854,1625,0
+ALT.US,D,20100708,000000,59.565,60.273,56.727,58.854,2666,0
+ALT.US,D,20100709,000000,59.919,59.919,58.146,58.146,1894,0
+ALT.US,D,20100712,000000,58.854,58.854,56.727,57.081,2122,0
+ALT.US,D,20100713,000000,57.081,57.792,55.665,56.727,1768,0
+ALT.US,D,20100714,000000,57.081,61.335,56.727,58.146,6234,0
+ALT.US,D,20100715,000000,59.919,60.273,58.146,58.146,2654,0
+ALT.US,D,20100716,000000,56.727,58.146,54.954,58.146,4506,0
+ALT.US,D,20100719,000000,57.435,57.792,56.019,57.792,492,0
+ALT.US,D,20100720,000000,56.019,57.792,49.635,52.473,11594,0
+ALT.US,D,20100721,000000,49.635,51.765,48.219,50.346,5600,0
+ALT.US,D,20100722,000000,51.408,53.892,50.7,53.535,4649,0
+ALT.US,D,20100723,000000,53.181,54.954,51.054,51.408,6058,0
+ALT.US,D,20100726,000000,52.827,52.827,51.408,51.765,4177,0
+ALT.US,D,20100727,000000,52.119,52.473,49.992,51.408,1805,0
+ALT.US,D,20100728,000000,51.408,51.408,50.7,50.7,524,0
+ALT.US,D,20100729,000000,51.408,51.408,48.927,51.054,2683,0
+ALT.US,D,20100730,000000,49.635,53.892,48.573,52.827,7365,0
+ALT.US,D,20100802,000000,53.181,53.535,51.408,53.535,2348,0
+ALT.US,D,20100803,000000,52.473,54.954,52.473,54.6,3120,0
+ALT.US,D,20100804,000000,53.892,53.892,52.119,52.473,851,0
+ALT.US,D,20100805,000000,52.473,52.473,49.992,52.473,2118,0
+ALT.US,D,20100806,000000,51.054,52.827,49.992,52.827,882,0
+ALT.US,D,20100809,000000,52.119,52.827,50.7,52.473,1978,0
+ALT.US,D,20100810,000000,52.119,52.827,51.054,52.827,863,0
+ALT.US,D,20100811,000000,53.535,53.535,51.408,52.119,781,0
+ALT.US,D,20100812,000000,52.119,52.827,51.408,52.827,800,0
+ALT.US,D,20100813,000000,52.827,53.181,48.927,50.7,2646,0
+ALT.US,D,20100816,000000,50.7,50.7,47.508,47.865,2555,0
+ALT.US,D,20100817,000000,48.219,51.054,44.673,45.735,4496,0
+ALT.US,D,20100818,000000,47.154,49.281,46.092,48.219,3339,0
+ALT.US,D,20100819,000000,49.635,51.054,47.154,47.508,1103,0
+ALT.US,D,20100820,000000,47.508,51.408,47.508,49.635,1697,0
+ALT.US,D,20100823,000000,48.573,51.054,45.381,49.281,298,0
+ALT.US,D,20100824,000000,47.508,49.992,46.8,47.154,456,0
+ALT.US,D,20100825,000000,46.8,47.865,45.735,47.865,663,0
+ALT.US,D,20100826,000000,47.154,52.119,45.381,46.8,2072,0
+ALT.US,D,20100827,000000,48.219,48.927,46.8,47.508,953,0
+ALT.US,D,20100830,000000,45.735,50.346,45.735,48.573,707,0
+ALT.US,D,20100831,000000,47.154,51.054,47.154,49.992,1702,0
+ALT.US,D,20100901,000000,50.346,51.054,48.927,50.346,1321,0
+ALT.US,D,20100902,000000,50.346,51.765,49.281,51.054,2052,0
+ALT.US,D,20100903,000000,51.765,53.181,50.346,52.473,2028,0
+ALT.US,D,20100907,000000,52.473,53.535,52.119,52.827,2118,0
+ALT.US,D,20100908,000000,53.181,56.373,52.827,56.019,4517,0
+ALT.US,D,20100909,000000,56.727,56.727,54.954,56.019,3255,0
+ALT.US,D,20100910,000000,55.308,56.019,55.308,56.019,528,0
+ALT.US,D,20100913,000000,56.019,56.727,51.408,54.246,3216,0
+ALT.US,D,20100914,000000,54.246,54.6,51.765,52.473,710,0
+ALT.US,D,20100915,000000,53.535,54.6,51.765,52.473,1096,0
+ALT.US,D,20100916,000000,53.181,53.892,51.765,52.473,646,0
+ALT.US,D,20100917,000000,51.408,53.181,48.927,48.927,2315,0
+ALT.US,D,20100920,000000,49.992,53.181,49.635,52.119,1696,0
+ALT.US,D,20100921,000000,52.473,53.181,51.765,52.827,429,0
+ALT.US,D,20100922,000000,52.473,53.892,51.408,52.827,3312,0
+ALT.US,D,20100923,000000,52.473,53.535,51.054,52.119,6153,0
+ALT.US,D,20100924,000000,52.473,54.246,52.119,53.181,4234,0
+ALT.US,D,20100927,000000,52.119,52.827,51.408,52.473,240,0
+ALT.US,D,20100928,000000,51.408,53.181,50.346,53.181,1304,0
+ALT.US,D,20100929,000000,52.473,53.181,49.281,52.473,1398,0
+ALT.US,D,20100930,000000,52.473,54.246,51.408,53.892,1553,0
+ALT.US,D,20101001,000000,53.181,57.081,50.7,54.246,4378,0
+ALT.US,D,20101004,000000,53.181,54.246,52.827,53.181,543,0
+ALT.US,D,20101005,000000,52.119,52.473,47.865,50.7,5713,0
+ALT.US,D,20101006,000000,52.119,52.119,45.381,49.635,10372,0
+ALT.US,D,20101007,000000,49.992,52.827,47.865,49.635,1824,0
+ALT.US,D,20101008,000000,50.346,51.765,49.635,51.408,418,0
+ALT.US,D,20101011,000000,50.7,51.054,49.635,49.992,142,0
+ALT.US,D,20101012,000000,51.408,51.408,50.346,51.054,402,0
+ALT.US,D,20101013,000000,56.727,64.173,54.954,59.208,56868,0
+ALT.US,D,20101014,000000,60.273,75.165,59.565,70.2,100341,0
+ALT.US,D,20101015,000000,70.908,115.23,67.365,113.1,626670,0
+ALT.US,D,20101018,000000,124.09,175.86,123.38,141.82,1181570,0
+ALT.US,D,20101019,000000,148.55,161.31,140.4,150.69,465450,0
+ALT.US,D,20101020,000000,153.51,164.85,144.3,148.91,305286,0
+ALT.US,D,20101021,000000,145.37,153.51,131.89,137.92,179439,0
+ALT.US,D,20101022,000000,134.02,140.75,132.95,136.5,69478,0
+ALT.US,D,20101025,000000,139.34,148.55,136.85,141.82,84699,0
+ALT.US,D,20101026,000000,141.82,158.85,137.21,152.82,157798,0
+ALT.US,D,20101027,000000,153.87,160.95,148.55,153.15,76998,0
+ALT.US,D,20101028,000000,156,156,142.17,144.65,69072,0
+ALT.US,D,20101029,000000,127.64,128.7,124.09,124.45,151269,0
+ALT.US,D,20101101,000000,124.45,130.83,119.48,122.32,70303,0
+ALT.US,D,20101102,000000,122.32,123.03,111.68,113.81,70275,0
+ALT.US,D,20101103,000000,118.07,123.38,115.94,118.42,46452,0
+ALT.US,D,20101104,000000,122.67,128.7,120.9,121.61,34248,0
+ALT.US,D,20101105,000000,121.97,125.87,116.29,119.13,32632,0
+ALT.US,D,20101108,000000,106.37,115.23,101.05,113.45,115471,0
+ALT.US,D,20101109,000000,114.87,115.23,110.27,111.68,25442,0
+ALT.US,D,20101110,000000,108.49,119.13,108.49,116.29,31002,0
+ALT.US,D,20101111,000000,120.19,120.19,110.97,112.39,23086,0
+ALT.US,D,20101112,000000,110.62,112.04,107.07,109.91,19191,0
+ALT.US,D,20101115,000000,115.58,115.58,107.07,107.43,25417,0
+ALT.US,D,20101116,000000,108.85,124.09,106.37,114.52,78845,0
+ALT.US,D,20101117,000000,116.29,127.64,110.62,123.03,98769,0
+ALT.US,D,20101118,000000,128.7,130.83,123.03,123.38,53523,0
+ALT.US,D,20101119,000000,125.87,125.87,117,118.42,26646,0
+ALT.US,D,20101122,000000,124.09,124.09,115.94,116.65,17397,0
+ALT.US,D,20101123,000000,118.42,118.42,113.45,114.52,16069,0
+ALT.US,D,20101124,000000,116.29,147.14,116.29,135.79,278338,0
+ALT.US,D,20101126,000000,140.4,142.17,128.7,130.12,62206,0
+ALT.US,D,20101129,000000,138.98,141.82,131.54,134.02,104159,0
+ALT.US,D,20101130,000000,135.44,136.15,130.12,132.6,46909,0
+ALT.US,D,20101201,000000,133.31,136.85,125.87,134.02,87549,0
+ALT.US,D,20101202,000000,135.44,137.21,128.35,130.12,35663,0
+ALT.US,D,20101203,000000,133.67,142.17,131.18,131.54,82224,0
+ALT.US,D,20101206,000000,134.73,134.73,127.64,130.12,31498,0
+ALT.US,D,20101207,000000,132.25,133.67,126.93,128.7,37104,0
+ALT.US,D,20101208,000000,129.41,129.41,124.45,125.87,28789,0
+ALT.US,D,20101209,000000,127.64,136.5,124.09,130.83,76540,0
+ALT.US,D,20101210,000000,131.54,133.31,126.57,127.99,27327,0
+ALT.US,D,20101213,000000,130.47,131.18,127.28,127.64,23657,0
+ALT.US,D,20101214,000000,129.05,131.18,127.64,129.77,20669,0
+ALT.US,D,20101215,000000,134.73,141.82,128.7,135.79,95654,0
+ALT.US,D,20101216,000000,137.21,137.21,131.89,135.08,23949,0
+ALT.US,D,20101217,000000,135.44,142.17,132.25,141.82,58071,0
+ALT.US,D,20101220,000000,142.17,144.3,138.27,141.11,58721,0
+ALT.US,D,20101221,000000,142.53,143.24,135.08,138.27,40309,0
+ALT.US,D,20101222,000000,136.85,140.75,136.5,137.92,15173,0
+ALT.US,D,20101223,000000,136.5,140.4,136.5,138.63,17191,0
+ALT.US,D,20101227,000000,136.15,140.05,136.15,137.92,15110,0
+ALT.US,D,20101228,000000,140.05,140.05,134.73,136.15,21101,0
+ALT.US,D,20101229,000000,137.21,157.77,136.15,145.37,166329,0
+ALT.US,D,20101230,000000,148.55,148.55,138.63,141.47,41317,0
+ALT.US,D,20101231,000000,141.82,152.82,140.4,149.97,73041,0
+ALT.US,D,20110103,000000,151.74,162.39,145.72,151.38,92156,0
+ALT.US,D,20110104,000000,144.65,144.65,128.35,131.54,149603,0
+ALT.US,D,20110105,000000,132.6,132.6,120.19,125.51,79047,0
+ALT.US,D,20110106,000000,127.28,127.28,120.55,121.61,39220,0
+ALT.US,D,20110107,000000,120.55,128.7,118.07,126.22,47370,0
+ALT.US,D,20110110,000000,123.38,126.22,120.19,124.09,20413,0
+ALT.US,D,20110111,000000,122.32,136.5,120.19,125.87,91553,0
+ALT.US,D,20110112,000000,127.28,129.77,123.38,125.87,19758,0
+ALT.US,D,20110113,000000,127.64,127.99,124.09,126.57,18795,0
+ALT.US,D,20110114,000000,127.28,127.28,122.32,123.74,18205,0
+ALT.US,D,20110118,000000,123.03,123.38,115.94,118.07,27857,0
+ALT.US,D,20110119,000000,117.35,118.42,110.97,113.45,35266,0
+ALT.US,D,20110120,000000,112.75,113.45,107.78,110.62,19122,0
+ALT.US,D,20110121,000000,109.55,129.41,109.2,121.25,82169,0
+ALT.US,D,20110124,000000,127.28,127.64,118.42,121.25,44657,0
+ALT.US,D,20110125,000000,121.61,121.61,115.23,117,15558,0
+ALT.US,D,20110126,000000,116.65,118.77,113.45,115.23,15246,0
+ALT.US,D,20110127,000000,115.94,116.65,112.75,115.94,9994,0
+ALT.US,D,20110128,000000,117,117.71,112.39,114.17,15878,0
+ALT.US,D,20110131,000000,113.1,115.94,113.1,114.52,19622,0
+ALT.US,D,20110201,000000,113.45,115.23,111.68,114.17,14837,0
+ALT.US,D,20110202,000000,113.45,121.61,112.39,117,43922,0
+ALT.US,D,20110203,000000,115.58,119.84,114.87,115.58,14173,0
+ALT.US,D,20110204,000000,115.58,117.35,113.45,117.35,8049,0
+ALT.US,D,20110207,000000,117,118.42,115.58,117.35,7825,0
+ALT.US,D,20110208,000000,119.84,121.61,117.71,119.48,11476,0
+ALT.US,D,20110209,000000,119.48,120.55,115.94,117,9854,0
+ALT.US,D,20110210,000000,114.17,117,113.1,115.23,8167,0
+ALT.US,D,20110211,000000,113.81,114.52,111.68,112.75,11346,0
+ALT.US,D,20110214,000000,115.58,115.58,109.2,111.33,12503,0
+ALT.US,D,20110215,000000,112.39,112.39,109.2,110.97,7519,0
+ALT.US,D,20110216,000000,109.55,113.45,107.43,109.91,24544,0
+ALT.US,D,20110218,000000,108.85,110.27,106.72,108.85,11077,0
+ALT.US,D,20110222,000000,113.81,120.19,112.04,113.1,30825,0
+ALT.US,D,20110223,000000,113.1,113.81,108.85,108.85,13247,0
+ALT.US,D,20110224,000000,109.91,112.39,108.49,110.97,9511,0
+ALT.US,D,20110225,000000,110.97,113.1,110.27,112.04,5792,0
+ALT.US,D,20110228,000000,111.33,112.04,109.91,110.97,10413,0
+ALT.US,D,20110301,000000,109.91,112.75,109.91,109.91,12324,0
+ALT.US,D,20110302,000000,110.62,111.68,109.91,109.91,6996,0
+ALT.US,D,20110303,000000,111.68,112.04,109.55,111.33,15884,0
+ALT.US,D,20110304,000000,111.68,119.84,110.97,117,32174,0
+ALT.US,D,20110307,000000,116.29,118.07,113.45,116.65,12246,0
+ALT.US,D,20110308,000000,118.07,132.95,115.23,120.9,64145,0
+ALT.US,D,20110309,000000,120.55,123.74,117.71,121.61,17428,0
+ALT.US,D,20110310,000000,117,120.9,115.58,119.84,16080,0
+ALT.US,D,20110311,000000,116.65,126.57,114.87,123.74,20278,0
+ALT.US,D,20110314,000000,126.93,134.73,121.61,132.25,48639,0
+ALT.US,D,20110315,000000,124.09,132.25,122.67,131.89,29190,0
+ALT.US,D,20110316,000000,134.02,134.02,123.03,127.28,17999,0
+ALT.US,D,20110317,000000,121.61,128.7,119.13,121.25,11869,0
+ALT.US,D,20110318,000000,121.25,121.97,117,117.35,9214,0
+ALT.US,D,20110321,000000,117.35,125.51,115.94,120.9,11055,0
+ALT.US,D,20110322,000000,121.61,122.67,119.13,120.9,5943,0
+ALT.US,D,20110323,000000,121.25,123.03,117.35,120.55,8311,0
+ALT.US,D,20110324,000000,120.55,124.45,120.19,122.32,7130,0
+ALT.US,D,20110325,000000,122.32,127.64,119.48,121.61,7087,0
+ALT.US,D,20110328,000000,121.61,121.97,118.07,121.97,10055,0
+ALT.US,D,20110329,000000,118.42,121.25,117.35,120.55,8505,0
+ALT.US,D,20110330,000000,120.55,120.55,114.52,115.23,13972,0
+ALT.US,D,20110331,000000,113.81,114.87,110.97,113.1,13812,0
+ALT.US,D,20110401,000000,112.75,114.17,109.91,110.27,10741,0
+ALT.US,D,20110404,000000,110.27,115.23,109.2,112.39,8370,0
+ALT.US,D,20110405,000000,112.39,113.81,109.91,112.04,10819,0
+ALT.US,D,20110406,000000,112.39,113.1,110.62,111.33,5910,0
+ALT.US,D,20110407,000000,111.33,118.77,110.27,116.29,16962,0
+ALT.US,D,20110408,000000,116.29,118.07,113.1,115.23,8053,0
+ALT.US,D,20110411,000000,115.23,117.35,111.68,113.81,5501,0
+ALT.US,D,20110412,000000,113.45,115.23,110.97,114.17,6532,0
+ALT.US,D,20110413,000000,114.17,114.87,112.39,112.39,5734,0
+ALT.US,D,20110414,000000,112.75,117.71,112.75,115.58,7969,0
+ALT.US,D,20110415,000000,116.65,123.03,113.81,117,9798,0
+ALT.US,D,20110418,000000,116.65,121.97,113.81,118.42,8537,0
+ALT.US,D,20110419,000000,117.71,119.13,115.94,117.71,6231,0
+ALT.US,D,20110420,000000,123.03,123.03,117.71,118.07,9654,0
+ALT.US,D,20110421,000000,118.42,121.25,117.35,119.48,4178,0
+ALT.US,D,20110425,000000,119.84,120.9,118.42,120.55,3999,0
+ALT.US,D,20110426,000000,120.55,124.09,117,120.55,6314,0
+ALT.US,D,20110427,000000,119.48,122.67,119.13,120.55,4858,0
+ALT.US,D,20110428,000000,120.55,125.15,119.13,123.74,8424,0
+ALT.US,D,20110429,000000,123.38,134.73,123.38,132.6,42990,0
+ALT.US,D,20110502,000000,132.25,136.5,121.25,123.38,20759,0
+ALT.US,D,20110503,000000,125.15,129.41,121.25,126.22,6780,0
+ALT.US,D,20110504,000000,126.22,138.63,119.48,136.15,68078,0
+ALT.US,D,20110505,000000,135.44,136.5,129.41,131.18,14867,0
+ALT.US,D,20110506,000000,132.25,132.6,127.64,129.41,8650,0
+ALT.US,D,20110509,000000,127.99,130.83,127.64,129.05,7328,0
+ALT.US,D,20110510,000000,129.05,136.5,126.93,133.67,13131,0
+ALT.US,D,20110511,000000,132.95,134.02,127.99,130.47,6611,0
+ALT.US,D,20110512,000000,130.83,142.88,128.7,138.63,33163,0
+ALT.US,D,20110513,000000,140.4,144.65,133.67,135.08,21710,0
+ALT.US,D,20110516,000000,141.11,141.47,131.18,132.95,22624,0
+ALT.US,D,20110517,000000,133.67,135.79,130.12,131.54,11745,0
+ALT.US,D,20110518,000000,130.12,133.31,129.05,130.83,14556,0
+ALT.US,D,20110519,000000,133.67,135.08,127.99,129.77,14223,0
+ALT.US,D,20110520,000000,130.12,132.25,127.64,132.25,12118,0
+ALT.US,D,20110523,000000,131.89,131.89,127.64,127.99,10765,0
+ALT.US,D,20110524,000000,128.7,131.18,127.64,129.41,7188,0
+ALT.US,D,20110525,000000,129.05,134.02,129.05,130.47,10261,0
+ALT.US,D,20110526,000000,130.83,133.31,130.12,131.54,8968,0
+ALT.US,D,20110527,000000,132.95,138.98,132.95,138.98,20776,0
+ALT.US,D,20110531,000000,138.98,142.88,135.79,139.69,14843,0
+ALT.US,D,20110601,000000,138.27,142.53,137.21,138.98,10106,0
+ALT.US,D,20110602,000000,139.69,139.69,133.31,135.08,12098,0
+ALT.US,D,20110603,000000,132.95,137.92,131.89,134.02,9460,0
+ALT.US,D,20110606,000000,133.31,134.73,125.15,125.87,10675,0
+ALT.US,D,20110607,000000,126.22,129.77,125.87,127.64,5975,0
+ALT.US,D,20110608,000000,127.64,130.47,121.61,129.41,11390,0
+ALT.US,D,20110609,000000,127.99,130.83,125.87,127.99,6784,0
+ALT.US,D,20110610,000000,122.32,123.74,111.68,114.52,34486,0
+ALT.US,D,20110613,000000,115.94,120.55,106.72,107.07,36045,0
+ALT.US,D,20110614,000000,106.72,106.72,99.273,102.47,40845,0
+ALT.US,D,20110615,000000,102.82,105.65,101.4,102.11,20124,0
+ALT.US,D,20110616,000000,101.4,103.17,97.5,97.854,12911,0
+ALT.US,D,20110617,000000,97.5,103.17,93.246,93.246,17352,0
+ALT.US,D,20110620,000000,91.827,93.246,85.446,85.446,37763,0
+ALT.US,D,20110621,000000,87.573,110.97,86.508,107.78,74692,0
+ALT.US,D,20110622,000000,105.65,110.62,103.17,104.59,32409,0
+ALT.US,D,20110623,000000,103.53,109.55,97.5,107.78,16978,0
+ALT.US,D,20110624,000000,109.91,117.71,105.3,113.45,120397,0
+ALT.US,D,20110627,000000,114.17,117.35,110.62,114.17,16486,0
+ALT.US,D,20110628,000000,118.42,118.42,100.34,107.07,48999,0
+ALT.US,D,20110629,000000,108.14,108.85,102.11,102.82,15129,0
+ALT.US,D,20110630,000000,102.47,106.01,102.11,104.24,7706,0
+ALT.US,D,20110701,000000,104.59,109.91,104.24,109.91,15820,0
+ALT.US,D,20110705,000000,111.68,112.75,108.14,111.68,13165,0
+ALT.US,D,20110706,000000,111.68,116.29,111.68,112.39,9511,0
+ALT.US,D,20110707,000000,112.04,114.17,110.97,112.75,8278,0
+ALT.US,D,20110708,000000,108.49,109.91,105.3,107.78,15537,0
+ALT.US,D,20110711,000000,106.72,107.43,103.53,104.59,7333,0
+ALT.US,D,20110712,000000,105.3,108.14,103.17,104.24,9397,0
+ALT.US,D,20110713,000000,104.95,106.37,102.82,103.17,7585,0
+ALT.US,D,20110714,000000,102.82,103.88,86.154,97.5,20542,0
+ALT.US,D,20110715,000000,97.5,99.98,90.765,94.665,20582,0
+ALT.US,D,20110718,000000,95.373,95.373,90.054,92.892,16804,0
+ALT.US,D,20110719,000000,91.119,93.6,88.992,88.992,21452,0
+ALT.US,D,20110720,000000,89.7,93.6,87.927,92.181,18496,0
+ALT.US,D,20110721,000000,92.181,95.019,90.765,93.246,6556,0
+ALT.US,D,20110722,000000,92.892,106.37,92.535,102.82,16540,0
+ALT.US,D,20110725,000000,100.34,102.47,95.019,96.435,12907,0
+ALT.US,D,20110726,000000,97.5,98.208,91.827,95.019,9620,0
+ALT.US,D,20110727,000000,93.6,95.727,90.765,90.765,9888,0
+ALT.US,D,20110728,000000,91.473,93.954,90.765,92.181,7484,0
+ALT.US,D,20110729,000000,92.181,94.308,90.408,93.954,9448,0
+ALT.US,D,20110801,000000,95.373,95.727,90.408,91.473,8629,0
+ALT.US,D,20110802,000000,91.119,94.665,91.119,91.473,10223,0
+ALT.US,D,20110803,000000,91.473,93.6,89.346,92.535,9970,0
+ALT.US,D,20110804,000000,91.119,92.181,77.646,81.192,22421,0
+ALT.US,D,20110805,000000,82.608,84.027,69.135,74.454,24832,0
+ALT.US,D,20110808,000000,70.908,73.035,63.465,63.465,23546,0
+ALT.US,D,20110809,000000,64.881,71.619,62.046,71.619,24013,0
+ALT.US,D,20110810,000000,87.573,87.573,68.073,70.908,17199,0
+ALT.US,D,20110811,000000,71.619,76.581,70.908,72.681,13858,0
+ALT.US,D,20110812,000000,72.327,80.127,72.327,75.873,11806,0
+ALT.US,D,20110815,000000,79.065,80.835,77.292,80.835,7133,0
+ALT.US,D,20110816,000000,85.8,86.154,79.065,79.773,12319,0
+ALT.US,D,20110817,000000,80.127,84.381,79.773,81.546,8057,0
+ALT.US,D,20110818,000000,78.708,79.065,73.746,76.935,10728,0
+ALT.US,D,20110819,000000,75.873,80.127,71.619,76.581,8158,0
+ALT.US,D,20110822,000000,78.708,79.065,71.265,71.619,10000,0
+ALT.US,D,20110823,000000,73.392,76.227,71.619,75.873,7350,0
+ALT.US,D,20110824,000000,80.127,80.127,75.873,78.708,5876,0
+ALT.US,D,20110825,000000,78.354,103.88,75.519,93.246,17611,0
+ALT.US,D,20110826,000000,93.6,95.727,88.281,89.7,10808,0
+ALT.US,D,20110829,000000,89.7,92.181,85.8,92.181,7634,0
+ALT.US,D,20110830,000000,91.827,92.892,88.992,90.054,12480,0
+ALT.US,D,20110831,000000,93.246,93.246,84.735,86.154,7663,0
+ALT.US,D,20110901,000000,85.8,90.765,82.608,84.027,11558,0
+ALT.US,D,20110902,000000,82.254,90.054,82.254,84.735,13238,0
+ALT.US,D,20110906,000000,83.673,84.735,76.227,82.254,6199,0
+ALT.US,D,20110907,000000,84.735,88.281,80.481,86.865,6017,0
+ALT.US,D,20110908,000000,87.573,87.573,74.1,79.065,8615,0
+ALT.US,D,20110909,000000,79.065,83.319,78.354,80.481,7815,0
+ALT.US,D,20110912,000000,78,81.546,76.935,79.065,5349,0
+ALT.US,D,20110913,000000,79.773,81.192,76.227,77.646,4705,0
+ALT.US,D,20110914,000000,78.354,81.192,78,79.419,4847,0
+ALT.US,D,20110915,000000,81.192,82.254,79.419,81.9,4406,0
+ALT.US,D,20110916,000000,82.254,90.054,82.254,88.635,14543,0
+ALT.US,D,20110919,000000,86.508,86.865,78.708,83.319,11623,0
+ALT.US,D,20110920,000000,84.381,85.8,80.835,81.192,5903,0
+ALT.US,D,20110921,000000,80.835,83.319,79.065,80.127,5526,0
+ALT.US,D,20110922,000000,76.227,102.82,72.681,97.146,15298,0
+ALT.US,D,20110923,000000,112.04,118.77,76.227,78,114268,0
+ALT.US,D,20110926,000000,82.608,85.092,78,78.708,22585,0
+ALT.US,D,20110927,000000,80.127,80.127,72.681,74.454,22009,0
+ALT.US,D,20110928,000000,74.808,75.519,68.427,68.427,21437,0
+ALT.US,D,20110929,000000,69.492,70.2,62.754,64.173,22175,0
+ALT.US,D,20110930,000000,62.754,65.235,61.692,62.4,16328,0
+ALT.US,D,20111003,000000,62.046,62.754,54.6,55.308,19382,0
+ALT.US,D,20111004,000000,55.308,63.108,49.992,60.981,21353,0
+ALT.US,D,20111005,000000,63.108,66.654,61.335,65.946,16368,0
+ALT.US,D,20111006,000000,65.946,66.3,64.527,65.946,6193,0
+ALT.US,D,20111007,000000,66.3,66.3,61.335,62.754,4552,0
+ALT.US,D,20111010,000000,63.819,65.235,58.146,60.627,10776,0
+ALT.US,D,20111011,000000,60.273,61.692,56.727,58.146,7598,0
+ALT.US,D,20111012,000000,58.146,58.146,53.181,55.308,24943,0
+ALT.US,D,20111013,000000,56.019,57.081,53.892,55.308,13977,0
+ALT.US,D,20111014,000000,53.892,60.273,53.181,59.208,19251,0
+ALT.US,D,20111017,000000,60.273,60.273,56.019,56.373,6668,0
+ALT.US,D,20111018,000000,58.146,61.692,54.6,60.627,11158,0
+ALT.US,D,20111019,000000,60.981,65.235,60.273,64.173,19050,0
+ALT.US,D,20111020,000000,66.654,66.654,63.108,63.465,14234,0
+ALT.US,D,20111021,000000,64.527,65.592,56.727,59.919,15557,0
+ALT.US,D,20111024,000000,58.854,60.981,58.5,60.627,9946,0
+ALT.US,D,20111025,000000,59.565,59.919,57.435,58.146,9855,0
+ALT.US,D,20111026,000000,58.146,62.4,57.435,62.4,17212,0
+ALT.US,D,20111027,000000,63.108,64.173,59.208,64.173,21349,0
+ALT.US,D,20111028,000000,64.527,65.592,61.692,63.465,9583,0
+ALT.US,D,20111031,000000,61.335,65.592,59.565,60.273,20848,0
+ALT.US,D,20111101,000000,58.5,60.627,56.019,56.727,15426,0
+ALT.US,D,20111102,000000,59.919,59.919,56.019,56.727,7599,0
+ALT.US,D,20111103,000000,56.727,58.5,54.954,56.727,8288,0
+ALT.US,D,20111104,000000,56.727,58.5,54.954,57.081,7064,0
+ALT.US,D,20111107,000000,57.081,59.208,56.373,56.373,5725,0
+ALT.US,D,20111108,000000,57.081,57.792,54.954,56.373,7591,0
+ALT.US,D,20111109,000000,56.727,56.727,53.181,53.181,8634,0
+ALT.US,D,20111110,000000,53.892,54.6,52.119,54.246,11731,0
+ALT.US,D,20111111,000000,53.181,55.665,52.827,53.181,12793,0
+ALT.US,D,20111114,000000,56.373,57.081,50.346,51.054,15740,0
+ALT.US,D,20111115,000000,50.7,52.827,49.992,50.346,7343,0
+ALT.US,D,20111116,000000,49.992,52.119,48.219,50.7,11071,0
+ALT.US,D,20111117,000000,51.765,52.119,47.865,47.865,10643,0
+ALT.US,D,20111118,000000,48.219,49.635,43.965,47.865,19394,0
+ALT.US,D,20111121,000000,46.446,46.446,43.608,44.319,15407,0
+ALT.US,D,20111122,000000,45.381,45.381,42.546,43.965,27200,0
+ALT.US,D,20111123,000000,43.608,44.319,42.9,42.9,10353,0
+ALT.US,D,20111125,000000,43.254,43.965,42.9,42.9,2238,0
+ALT.US,D,20111128,000000,42.9,45.027,42.9,45.027,15363,0
+ALT.US,D,20111129,000000,45.381,46.092,43.254,43.965,6257,0
+ALT.US,D,20111130,000000,45.381,45.381,43.608,45.381,9054,0
+ALT.US,D,20111201,000000,45.381,46.092,42.9,42.9,6613,0
+ALT.US,D,20111202,000000,44.673,45.027,41.127,41.127,10068,0
+ALT.US,D,20111205,000000,41.481,45.735,41.481,45.027,17584,0
+ALT.US,D,20111206,000000,45.381,46.8,42.9,44.673,14884,0
+ALT.US,D,20111207,000000,44.319,45.027,41.127,41.127,12324,0
+ALT.US,D,20111208,000000,42.546,43.965,38.292,38.292,13026,0
+ALT.US,D,20111209,000000,37.935,44.673,37.935,44.319,21326,0
+ALT.US,D,20111212,000000,46.092,48.927,42.546,43.254,16550,0
+ALT.US,D,20111213,000000,43.608,44.319,39.708,40.419,12550,0
+ALT.US,D,20111214,000000,40.065,41.835,39.354,41.481,6962,0
+ALT.US,D,20111215,000000,42.192,42.9,37.935,39,12976,0
+ALT.US,D,20111216,000000,41.835,49.635,38.292,43.965,26237,0
+ALT.US,D,20111219,000000,44.673,47.865,42.9,45.381,25031,0
+ALT.US,D,20111220,000000,45.735,46.446,43.254,45.381,10758,0
+ALT.US,D,20111221,000000,44.673,46.092,42.192,43.965,6373,0
+ALT.US,D,20111222,000000,43.254,46.092,42.9,46.092,9817,0
+ALT.US,D,20111223,000000,46.446,46.446,43.608,44.319,3219,0
+ALT.US,D,20111227,000000,47.154,47.154,40.419,40.773,12527,0
+ALT.US,D,20111228,000000,40.419,45.381,39,43.608,11373,0
+ALT.US,D,20111229,000000,43.254,45.027,41.481,42.546,8317,0
+ALT.US,D,20111230,000000,41.835,46.092,41.481,45.027,11543,0
+ALT.US,D,20120103,000000,45.735,47.154,44.319,45.381,5711,0
+ALT.US,D,20120104,000000,45.735,50.7,44.319,49.281,21678,0
+ALT.US,D,20120105,000000,51.765,52.827,47.154,47.508,8027,0
+ALT.US,D,20120106,000000,47.865,47.865,44.319,45.027,7000,0
+ALT.US,D,20120109,000000,45.381,48.219,43.254,43.965,8798,0
+ALT.US,D,20120110,000000,44.319,45.027,42.546,45.027,7051,0
+ALT.US,D,20120111,000000,45.027,47.508,43.608,45.735,13342,0
+ALT.US,D,20120112,000000,47.154,47.508,44.673,46.8,6858,0
+ALT.US,D,20120113,000000,46.092,46.8,43.965,45.027,8611,0
+ALT.US,D,20120117,000000,45.381,45.735,43.608,44.319,5545,0
+ALT.US,D,20120118,000000,44.319,45.381,43.254,45.027,9685,0
+ALT.US,D,20120119,000000,44.673,48.573,43.965,46.092,24991,0
+ALT.US,D,20120120,000000,46.446,51.054,46.446,48.219,22075,0
+ALT.US,D,20120123,000000,49.281,49.992,44.319,46.092,13304,0
+ALT.US,D,20120124,000000,47.154,47.865,45.381,46.8,6669,0
+ALT.US,D,20120125,000000,46.446,47.154,45.735,46.446,3821,0
+ALT.US,D,20120126,000000,46.446,46.8,45.381,46.092,7453,0
+ALT.US,D,20120127,000000,45.735,48.219,45.735,47.154,6771,0
+ALT.US,D,20120130,000000,47.508,55.308,47.508,52.827,30738,0
+ALT.US,D,20120131,000000,53.535,58.5,53.181,56.727,31970,0
+ALT.US,D,20120201,000000,56.727,58.146,54.954,57.081,13330,0
+ALT.US,D,20120202,000000,58.854,59.919,54.954,56.019,12923,0
+ALT.US,D,20120203,000000,58.854,58.854,54.954,57.435,10533,0
+ALT.US,D,20120206,000000,57.435,57.792,55.665,56.373,4591,0
+ALT.US,D,20120207,000000,56.019,57.081,53.535,54.6,10065,0
+ALT.US,D,20120208,000000,53.892,56.373,51.408,53.181,9385,0
+ALT.US,D,20120209,000000,53.535,55.308,52.473,53.892,7293,0
+ALT.US,D,20120210,000000,54.246,56.373,54.246,55.665,12747,0
+ALT.US,D,20120213,000000,57.792,61.692,56.727,59.919,27627,0
+ALT.US,D,20120214,000000,59.919,60.981,57.792,58.146,8086,0
+ALT.US,D,20120215,000000,57.792,59.208,53.181,56.727,10201,0
+ALT.US,D,20120216,000000,56.727,58.5,53.535,56.727,7367,0
+ALT.US,D,20120217,000000,56.727,58.5,54.954,58.5,8226,0
+ALT.US,D,20120221,000000,58.5,58.5,55.665,56.727,6211,0
+ALT.US,D,20120222,000000,56.019,58.5,55.308,55.308,4483,0
+ALT.US,D,20120223,000000,55.308,57.792,54.954,57.792,8030,0
+ALT.US,D,20120224,000000,57.081,59.565,56.019,56.019,6768,0
+ALT.US,D,20120227,000000,56.727,57.435,53.892,55.308,8027,0
+ALT.US,D,20120228,000000,56.019,56.019,53.535,53.892,7279,0
+ALT.US,D,20120229,000000,53.892,54.246,52.119,52.119,5653,0
+ALT.US,D,20120301,000000,52.827,53.181,50.346,51.408,6697,0
+ALT.US,D,20120302,000000,51.765,52.119,48.219,48.219,7976,0
+ALT.US,D,20120305,000000,49.281,49.992,46.092,46.446,6451,0
+ALT.US,D,20120306,000000,46.8,47.154,45.381,45.381,7727,0
+ALT.US,D,20120307,000000,45.735,46.446,45.381,45.381,3577,0
+ALT.US,D,20120308,000000,46.092,49.992,45.381,49.281,6090,0
+ALT.US,D,20120309,000000,49.992,51.054,49.635,51.054,5403,0
+ALT.US,D,20120312,000000,50.7,52.119,46.8,49.281,6689,0
+ALT.US,D,20120313,000000,49.281,54.954,49.281,53.892,12007,0
+ALT.US,D,20120314,000000,54.954,54.954,52.119,52.473,3747,0
+ALT.US,D,20120315,000000,53.535,53.892,52.119,52.827,3471,0
+ALT.US,D,20120316,000000,52.473,53.535,51.765,52.119,5211,0
+ALT.US,D,20120319,000000,51.408,54.6,51.408,53.181,5672,0
+ALT.US,D,20120320,000000,54.246,54.246,52.473,52.827,4944,0
+ALT.US,D,20120321,000000,52.827,53.892,51.765,52.119,6139,0
+ALT.US,D,20120322,000000,51.408,53.181,51.054,52.827,3589,0
+ALT.US,D,20120323,000000,52.827,53.892,51.765,52.473,6805,0
+ALT.US,D,20120326,000000,52.827,59.919,52.119,58.146,33537,0
+ALT.US,D,20120327,000000,60.273,62.046,58.5,60.273,17232,0
+ALT.US,D,20120328,000000,60.627,69.846,60.273,69.492,31157,0
+ALT.US,D,20120329,000000,69.492,74.454,62.046,67.365,33845,0
+ALT.US,D,20120330,000000,62.046,64.881,62.046,62.754,10145,0
+ALT.US,D,20120402,000000,63.465,64.173,60.981,63.465,10068,0
+ALT.US,D,20120403,000000,62.754,67.008,61.692,63.108,6730,0
+ALT.US,D,20120404,000000,62.754,63.819,56.727,58.146,13684,0
+ALT.US,D,20120405,000000,57.435,57.792,54.954,56.373,8770,0
+ALT.US,D,20120409,000000,55.665,56.727,54.954,56.727,5480,0
+ALT.US,D,20120410,000000,56.373,56.373,53.181,53.181,10058,0
+ALT.US,D,20120411,000000,53.892,54.954,53.535,54.246,4454,0
+ALT.US,D,20120412,000000,53.892,57.081,52.827,55.308,10862,0
+ALT.US,D,20120413,000000,56.373,58.5,53.892,53.892,6756,0
+ALT.US,D,20120416,000000,53.181,54.246,50.346,51.765,10537,0
+ALT.US,D,20120417,000000,50.346,52.827,48.219,51.408,14719,0
+ALT.US,D,20120418,000000,51.054,51.054,49.635,49.992,4975,0
+ALT.US,D,20120419,000000,49.992,52.827,49.992,51.408,7414,0
+ALT.US,D,20120420,000000,53.181,56.727,51.765,53.535,10071,0
+ALT.US,D,20120423,000000,52.827,53.535,51.765,52.119,4799,0
+ALT.US,D,20120424,000000,52.119,57.081,51.765,56.727,9859,0
+ALT.US,D,20120425,000000,57.792,58.854,54.954,57.792,9101,0
+ALT.US,D,20120426,000000,57.792,57.792,52.827,56.373,5322,0
+ALT.US,D,20120427,000000,56.727,57.081,54.954,56.019,7496,0
+ALT.US,D,20120430,000000,54.6,57.435,54.6,57.435,5015,0
+ALT.US,D,20120501,000000,58.146,59.565,57.081,57.435,6947,0
+ALT.US,D,20120502,000000,57.435,57.435,54.954,57.435,5731,0
+ALT.US,D,20120503,000000,56.727,57.081,53.181,53.181,11584,0
+ALT.US,D,20120504,000000,53.181,54.6,51.765,52.119,7076,0
+ALT.US,D,20120507,000000,51.765,51.765,48.219,51.054,8106,0
+ALT.US,D,20120508,000000,50.7,51.408,48.219,49.635,4018,0
+ALT.US,D,20120509,000000,49.635,51.408,47.154,50.346,4549,0
+ALT.US,D,20120510,000000,50.346,51.408,48.927,51.054,2857,0
+ALT.US,D,20120511,000000,50.7,51.054,48.219,49.635,5806,0
+ALT.US,D,20120514,000000,48.927,50.7,47.865,48.573,5574,0
+ALT.US,D,20120515,000000,48.927,50.7,48.219,48.219,2864,0
+ALT.US,D,20120516,000000,48.573,49.635,44.673,45.027,7070,0
+ALT.US,D,20120517,000000,45.381,45.735,42.9,43.254,5785,0
+ALT.US,D,20120518,000000,43.254,43.965,41.835,42.546,9024,0
+ALT.US,D,20120521,000000,42.546,47.508,41.835,46.8,4264,0
+ALT.US,D,20120522,000000,46.8,49.635,46.446,46.446,5215,0
+ALT.US,D,20120523,000000,46.092,49.635,44.319,48.573,4011,0
+ALT.US,D,20120524,000000,46.092,48.573,44.319,46.446,4356,0
+ALT.US,D,20120525,000000,45.735,48.573,45.027,47.508,5587,0
+ALT.US,D,20120529,000000,47.865,48.573,44.673,46.446,8062,0
+ALT.US,D,20120530,000000,45.735,46.8,44.319,44.673,7539,0
+ALT.US,D,20120531,000000,44.673,46.092,42.9,43.254,5131,0
+ALT.US,D,20120601,000000,49.281,65.235,48.219,55.308,138786,0
+ALT.US,D,20120604,000000,62.046,62.4,55.308,57.081,32111,0
+ALT.US,D,20120605,000000,58.5,58.5,52.473,53.181,15999,0
+ALT.US,D,20120606,000000,53.535,54.246,51.765,52.473,9344,0
+ALT.US,D,20120607,000000,52.827,60.273,51.765,58.146,20860,0
+ALT.US,D,20120608,000000,57.435,59.565,54.954,57.435,10673,0
+ALT.US,D,20120611,000000,58.5,59.565,55.308,55.308,12129,0
+ALT.US,D,20120612,000000,56.019,56.019,52.473,53.535,15496,0
+ALT.US,D,20120613,000000,52.473,54.6,49.992,53.181,12522,0
+ALT.US,D,20120614,000000,53.181,56.019,51.765,55.665,12297,0
+ALT.US,D,20120615,000000,54.954,56.727,54.246,56.373,8086,0
+ALT.US,D,20120618,000000,58.854,59.565,53.535,53.892,8859,0
+ALT.US,D,20120619,000000,53.181,55.665,52.827,53.892,9028,0
+ALT.US,D,20120620,000000,53.892,54.246,52.827,53.181,6472,0
+ALT.US,D,20120621,000000,53.181,54.6,51.408,51.408,7663,0
+ALT.US,D,20120622,000000,52.119,54.954,50.346,51.408,109833,0
+ALT.US,D,20120625,000000,51.408,52.827,49.635,49.635,4272,0
+ALT.US,D,20120626,000000,50.346,50.346,48.219,48.219,5429,0
+ALT.US,D,20120627,000000,48.927,49.281,46.446,47.865,10896,0
+ALT.US,D,20120628,000000,48.219,48.219,46.446,47.508,5735,0
+ALT.US,D,20120629,000000,55.665,55.665,47.508,49.281,6341,0
+ALT.US,D,20120702,000000,49.992,50.7,48.219,48.927,6956,0
+ALT.US,D,20120703,000000,49.281,52.473,49.281,51.765,4349,0
+ALT.US,D,20120705,000000,51.765,52.473,49.992,51.765,8311,0
+ALT.US,D,20120706,000000,51.408,52.473,49.635,50.7,8980,0
+ALT.US,D,20120709,000000,51.765,51.765,50.346,50.346,5058,0
+ALT.US,D,20120710,000000,50.346,52.119,50.346,50.346,5466,0
+ALT.US,D,20120711,000000,50.346,54.246,49.635,52.473,10260,0
+ALT.US,D,20120712,000000,53.181,54.954,50.7,54.246,13607,0
+ALT.US,D,20120713,000000,54.6,54.954,52.473,53.892,6437,0
+ALT.US,D,20120716,000000,53.535,58.146,52.827,56.019,13014,0
+ALT.US,D,20120717,000000,56.727,59.208,56.019,57.792,10267,0
+ALT.US,D,20120718,000000,57.792,60.273,55.308,56.727,10571,0
+ALT.US,D,20120719,000000,57.435,58.5,56.019,57.792,2648,0
+ALT.US,D,20120720,000000,57.081,58.146,55.308,56.727,3984,0
+ALT.US,D,20120723,000000,54.954,54.954,51.054,52.473,8800,0
+ALT.US,D,20120724,000000,51.054,51.765,49.992,51.408,8277,0
+ALT.US,D,20120725,000000,51.408,51.765,49.992,51.054,7172,0
+ALT.US,D,20120726,000000,51.765,53.181,49.992,52.119,4623,0
+ALT.US,D,20120727,000000,51.765,52.473,50.346,52.119,6826,0
+ALT.US,D,20120730,000000,51.765,51.765,49.635,49.992,9079,0
+ALT.US,D,20120731,000000,49.635,51.054,48.927,49.635,3901,0
+ALT.US,D,20120801,000000,49.635,51.408,48.927,48.927,4100,0
+ALT.US,D,20120802,000000,48.927,49.635,47.865,47.865,4700,0
+ALT.US,D,20120803,000000,48.573,48.927,47.865,47.865,3829,0
+ALT.US,D,20120806,000000,48.219,50.7,48.219,49.635,3937,0
+ALT.US,D,20120807,000000,49.992,50.7,49.635,49.635,2308,0
+ALT.US,D,20120808,000000,49.992,51.765,48.573,48.573,3761,0
+ALT.US,D,20120809,000000,49.281,56.373,49.281,51.765,21835,0
+ALT.US,D,20120810,000000,45.735,47.865,40.065,45.027,38910,0
+ALT.US,D,20120813,000000,43.965,47.865,42.9,47.865,9477,0
+ALT.US,D,20120814,000000,47.508,47.865,45.381,46.092,5655,0
+ALT.US,D,20120815,000000,45.735,46.446,44.319,45.381,5827,0
+ALT.US,D,20120816,000000,46.092,46.092,44.319,45.735,4665,0
+ALT.US,D,20120817,000000,44.673,45.735,44.319,45.735,2713,0
+ALT.US,D,20120820,000000,44.673,46.446,44.319,45.381,6163,0
+ALT.US,D,20120821,000000,45.027,46.8,44.673,46.8,5491,0
+ALT.US,D,20120822,000000,46.8,46.8,46.092,46.446,4885,0
+ALT.US,D,20120823,000000,46.092,46.092,44.673,44.673,2747,0
+ALT.US,D,20120824,000000,45.027,46.092,44.673,45.381,4906,0
+ALT.US,D,20120827,000000,45.027,46.092,44.319,44.319,3414,0
+ALT.US,D,20120828,000000,45.027,45.027,43.254,43.608,5973,0
+ALT.US,D,20120829,000000,43.608,45.027,43.254,44.319,3107,0
+ALT.US,D,20120830,000000,43.608,44.673,43.254,44.673,1143,0
+ALT.US,D,20120831,000000,44.673,45.027,43.965,43.965,2684,0
+ALT.US,D,20120904,000000,45.027,45.027,42.546,43.965,5844,0
+ALT.US,D,20120905,000000,43.965,45.027,43.254,44.673,7407,0
+ALT.US,D,20120906,000000,44.319,45.381,43.254,43.965,8103,0
+ALT.US,D,20120907,000000,44.319,44.673,42.192,43.965,7668,0
+ALT.US,D,20120910,000000,43.608,44.319,41.835,41.835,4067,0
+ALT.US,D,20120911,000000,42.9,44.673,42.9,44.673,6266,0
+ALT.US,D,20120912,000000,44.319,45.381,44.319,44.673,5666,0
+ALT.US,D,20120913,000000,43.965,46.446,43.965,44.319,4548,0
+ALT.US,D,20120914,000000,44.319,45.027,43.608,44.673,3859,0
+ALT.US,D,20120917,000000,44.673,44.673,42.9,43.254,5328,0
+ALT.US,D,20120918,000000,43.254,44.319,43.254,44.319,4734,0
+ALT.US,D,20120919,000000,44.319,44.673,43.254,43.254,4955,0
+ALT.US,D,20120920,000000,42.9,43.965,42.9,43.965,4302,0
+ALT.US,D,20120921,000000,43.965,44.673,42.546,42.546,9935,0
+ALT.US,D,20120924,000000,42.9,43.254,41.835,41.835,6053,0
+ALT.US,D,20120925,000000,42.192,43.965,41.835,42.192,5046,0
+ALT.US,D,20120926,000000,42.192,42.546,41.127,41.481,4782,0
+ALT.US,D,20120927,000000,41.835,42.546,41.481,41.835,2889,0
+ALT.US,D,20120928,000000,41.835,42.546,41.481,41.835,2645,0
+ALT.US,D,20121001,000000,41.835,42.546,41.481,41.481,897,0
+ALT.US,D,20121002,000000,41.481,42.546,39.708,40.773,6009,0
+ALT.US,D,20121003,000000,40.773,41.835,40.773,41.481,2961,0
+ALT.US,D,20121004,000000,41.127,41.835,40.065,40.419,3292,0
+ALT.US,D,20121005,000000,40.773,41.127,39.354,39.708,6034,0
+ALT.US,D,20121008,000000,39.354,39.708,37.935,37.935,10864,0
+ALT.US,D,20121009,000000,37.935,39.354,37.935,38.646,6948,0
+ALT.US,D,20121010,000000,38.292,40.065,37.935,38.292,3375,0
+ALT.US,D,20121011,000000,39.354,39.354,37.935,38.292,2760,0
+ALT.US,D,20121012,000000,37.935,39,37.935,37.935,1924,0
+ALT.US,D,20121015,000000,37.581,38.292,36.165,36.873,6382,0
+ALT.US,D,20121016,000000,37.227,38.292,37.227,37.227,3586,0
+ALT.US,D,20121017,000000,36.873,37.935,36.873,37.227,4444,0
+ALT.US,D,20121018,000000,37.935,42.546,37.227,39.354,6505,0
+ALT.US,D,20121019,000000,39,39.708,37.227,37.227,4112,0
+ALT.US,D,20121022,000000,37.581,38.292,37.227,37.227,2999,0
+ALT.US,D,20121023,000000,36.165,38.292,36.165,37.227,1816,0
+ALT.US,D,20121024,000000,37.227,37.935,36.519,36.519,3107,0
+ALT.US,D,20121025,000000,37.227,37.935,36.873,36.873,1197,0
+ALT.US,D,20121026,000000,37.227,37.581,36.165,36.519,3529,0
+ALT.US,D,20121031,000000,36.519,37.935,34.746,37.581,3513,0
+ALT.US,D,20121101,000000,37.227,37.935,36.165,36.519,2141,0
+ALT.US,D,20121102,000000,36.873,37.227,36.165,37.227,4802,0
+ALT.US,D,20121105,000000,36.519,37.581,36.165,36.873,1148,0
+ALT.US,D,20121106,000000,36.165,37.581,36.165,37.227,4038,0
+ALT.US,D,20121107,000000,38.292,39.354,35.808,37.935,9798,0
+ALT.US,D,20121108,000000,36.873,38.292,35.808,35.808,5781,0
+ALT.US,D,20121109,000000,36.165,37.581,36.165,36.873,4518,0
+ALT.US,D,20121112,000000,37.227,37.935,36.165,37.581,4151,0
+ALT.US,D,20121113,000000,36.519,37.227,35.808,37.227,3005,0
+ALT.US,D,20121114,000000,36.519,37.227,35.808,36.519,3281,0
+ALT.US,D,20121115,000000,36.165,36.873,35.454,36.165,5248,0
+ALT.US,D,20121116,000000,35.454,37.227,35.454,36.519,5094,0
+ALT.US,D,20121119,000000,37.227,37.581,35.808,36.519,2683,0
+ALT.US,D,20121120,000000,36.165,37.227,36.165,36.165,3621,0
+ALT.US,D,20121121,000000,35.808,37.581,35.454,37.227,10072,0
+ALT.US,D,20121123,000000,37.581,42.546,36.519,41.481,12344,0
+ALT.US,D,20121126,000000,41.835,43.254,41.127,41.835,8771,0
+ALT.US,D,20121127,000000,41.835,43.608,41.127,41.481,6276,0
+ALT.US,D,20121128,000000,41.835,52.119,39.708,48.927,13043,0
+ALT.US,D,20121129,000000,48.573,49.635,42.546,43.608,10958,0
+ALT.US,D,20121130,000000,44.319,45.735,41.835,42.9,4049,0
+ALT.US,D,20121203,000000,43.608,43.608,39.354,40.065,4537,0
+ALT.US,D,20121204,000000,41.835,41.835,40.065,40.419,1755,0
+ALT.US,D,20121205,000000,40.773,41.481,40.065,41.127,3017,0
+ALT.US,D,20121206,000000,40.773,44.319,40.773,41.835,2197,0
+ALT.US,D,20121207,000000,41.835,42.192,39.708,40.773,1387,0
+ALT.US,D,20121210,000000,40.419,40.773,39,39.708,3283,0
+ALT.US,D,20121211,000000,39.708,41.835,39.354,40.065,1517,0
+ALT.US,D,20121212,000000,40.065,42.546,40.065,42.192,4122,0
+ALT.US,D,20121213,000000,41.481,43.608,40.773,41.481,2362,0
+ALT.US,D,20121214,000000,40.773,41.835,40.773,41.127,2134,0
+ALT.US,D,20121217,000000,39.354,41.481,39.354,40.773,1904,0
+ALT.US,D,20121218,000000,40.065,40.773,40.065,40.419,3557,0
+ALT.US,D,20121219,000000,40.419,40.419,40.065,40.065,3151,0
+ALT.US,D,20121220,000000,40.065,43.608,40.065,42.192,4034,0
+ALT.US,D,20121221,000000,42.192,42.192,40.419,40.419,2397,0
+ALT.US,D,20121224,000000,41.127,41.127,40.065,40.773,2338,0
+ALT.US,D,20121226,000000,40.773,41.835,40.419,40.773,2420,0
+ALT.US,D,20121227,000000,40.773,42.546,39.354,40.065,3485,0
+ALT.US,D,20121228,000000,39.708,40.419,39.354,39.708,6712,0
+ALT.US,D,20121231,000000,39.708,40.419,38.646,39.708,11275,0
+ALT.US,D,20130102,000000,40.773,41.835,39.354,41.481,4896,0
+ALT.US,D,20130103,000000,41.835,42.192,41.127,41.127,3829,0
+ALT.US,D,20130104,000000,41.835,43.965,41.481,41.835,6436,0
+ALT.US,D,20130107,000000,42.192,42.9,40.773,40.773,7716,0
+ALT.US,D,20130108,000000,41.127,41.835,40.419,40.773,2793,0
+ALT.US,D,20130109,000000,40.419,41.127,40.065,40.065,3707,0
+ALT.US,D,20130110,000000,40.065,41.835,36.165,40.065,25986,0
+ALT.US,D,20130111,000000,40.773,47.508,40.065,47.154,39809,0
+ALT.US,D,20130114,000000,46.446,46.8,44.319,44.673,15233,0
+ALT.US,D,20130115,000000,45.027,46.092,44.673,45.027,5386,0
+ALT.US,D,20130116,000000,45.381,46.8,44.673,44.673,5880,0
+ALT.US,D,20130117,000000,44.319,46.092,44.319,45.027,2267,0
+ALT.US,D,20130118,000000,46.446,46.446,45.027,45.735,4064,0
+ALT.US,D,20130122,000000,46.092,47.154,46.092,46.092,5034,0
+ALT.US,D,20130123,000000,46.8,52.119,46.446,51.408,25708,0
+ALT.US,D,20130124,000000,49.992,52.473,49.992,51.408,8062,0
+ALT.US,D,20130125,000000,50.346,52.473,49.992,50.346,7753,0
+ALT.US,D,20130128,000000,51.054,52.473,45.735,49.635,10890,0
+ALT.US,D,20130129,000000,48.927,50.346,48.573,48.927,3530,0
+ALT.US,D,20130130,000000,48.573,51.408,48.573,49.281,6707,0
+ALT.US,D,20130131,000000,49.992,51.054,49.281,50.7,4728,0
+ALT.US,D,20130201,000000,51.054,51.054,48.573,49.635,7525,0
+ALT.US,D,20130204,000000,49.281,51.408,49.281,49.635,3519,0
+ALT.US,D,20130205,000000,49.635,51.054,47.865,48.219,5827,0
+ALT.US,D,20130206,000000,48.219,48.573,47.154,47.865,3636,0
+ALT.US,D,20130207,000000,47.508,48.219,45.027,45.735,8223,0
+ALT.US,D,20130208,000000,45.735,47.154,45.381,45.735,1913,0
+ALT.US,D,20130211,000000,46.092,47.865,45.735,45.735,3773,0
+ALT.US,D,20130212,000000,46.446,47.154,45.735,46.446,6235,0
+ALT.US,D,20130213,000000,46.446,48.219,45.381,45.381,7083,0
+ALT.US,D,20130214,000000,45.381,48.927,45.027,47.865,15221,0
+ALT.US,D,20130215,000000,47.154,52.119,47.154,51.408,21375,0
+ALT.US,D,20130219,000000,50.7,52.119,49.281,51.765,5605,0
+ALT.US,D,20130220,000000,52.827,52.827,48.573,49.635,6545,0
+ALT.US,D,20130221,000000,49.635,51.408,48.927,51.054,3382,0
+ALT.US,D,20130222,000000,51.054,51.054,48.219,48.927,5731,0
+ALT.US,D,20130225,000000,49.635,49.635,45.735,45.735,12967,0
+ALT.US,D,20130226,000000,46.092,47.508,44.319,46.092,10440,0
+ALT.US,D,20130227,000000,45.735,46.446,44.319,45.027,5396,0
+ALT.US,D,20130228,000000,44.673,47.154,44.673,46.092,9072,0
+ALT.US,D,20130301,000000,45.381,46.8,45.027,45.381,3702,0
+ALT.US,D,20130304,000000,45.381,46.8,45.381,45.735,8424,0
+ALT.US,D,20130305,000000,46.8,46.8,45.735,45.735,3121,0
+ALT.US,D,20130306,000000,50.346,52.827,47.865,48.927,27664,0
+ALT.US,D,20130307,000000,49.635,52.119,49.635,51.765,11325,0
+ALT.US,D,20130308,000000,52.827,57.435,51.765,57.435,75434,0
+ALT.US,D,20130311,000000,58.5,66.3,58.5,63.819,79759,0
+ALT.US,D,20130312,000000,65.946,72.681,63.465,70.2,64683,0
+ALT.US,D,20130313,000000,70.554,70.554,54.954,63.465,55691,0
+ALT.US,D,20130314,000000,66.3,66.3,60.273,62.046,11793,0
+ALT.US,D,20130315,000000,58.854,62.046,56.373,58.5,22695,0
+ALT.US,D,20130318,000000,57.081,57.435,53.892,57.435,11437,0
+ALT.US,D,20130319,000000,56.727,57.435,53.535,54.6,7993,0
+ALT.US,D,20130320,000000,56.727,58.5,54.954,58.146,9005,0
+ALT.US,D,20130321,000000,58.5,61.335,58.146,61.335,12629,0
+ALT.US,D,20130322,000000,62.754,63.108,60.627,62.754,8203,0
+ALT.US,D,20130325,000000,63.819,65.235,59.919,62.4,7577,0
+ALT.US,D,20130326,000000,62.4,62.754,59.565,62.046,6033,0
+ALT.US,D,20130327,000000,60.981,61.692,58.854,61.335,5226,0
+ALT.US,D,20130328,000000,60.627,60.981,58.854,60.273,2953,0
+ALT.US,D,20130401,000000,59.565,63.465,58.854,60.627,2724,0
+ALT.US,D,20130402,000000,59.919,60.981,59.208,60.273,4822,0
+ALT.US,D,20130403,000000,59.565,59.565,57.435,58.146,5791,0
+ALT.US,D,20130404,000000,59.919,61.692,56.727,56.727,1961,0
+ALT.US,D,20130405,000000,56.727,59.565,53.535,58.146,4050,0
+ALT.US,D,20130408,000000,59.208,59.208,57.792,58.146,3717,0
+ALT.US,D,20130409,000000,58.5,59.919,57.081,58.854,5808,0
+ALT.US,D,20130410,000000,59.208,59.208,57.435,57.792,2490,0
+ALT.US,D,20130411,000000,57.081,57.792,56.727,56.727,3760,0
+ALT.US,D,20130412,000000,55.665,56.373,54.246,54.246,4418,0
+ALT.US,D,20130415,000000,53.535,58.5,53.535,56.019,18832,0
+ALT.US,D,20130416,000000,57.435,59.565,56.373,58.146,12207,0
+ALT.US,D,20130417,000000,58.5,61.335,56.727,58.146,14097,0
+ALT.US,D,20130418,000000,57.792,58.5,56.727,56.727,3700,0
+ALT.US,D,20130419,000000,58.146,58.146,56.373,56.373,3363,0
+ALT.US,D,20130422,000000,56.727,57.792,56.373,56.373,4861,0
+ALT.US,D,20130423,000000,57.792,59.208,55.308,55.665,6971,0
+ALT.US,D,20130424,000000,56.727,57.081,55.308,56.727,2322,0
+ALT.US,D,20130425,000000,56.019,57.792,56.019,56.373,14933,0
+ALT.US,D,20130426,000000,56.727,57.081,56.019,56.019,3420,0
+ALT.US,D,20130429,000000,55.308,57.435,54.954,55.308,3777,0
+ALT.US,D,20130430,000000,54.954,56.019,54.246,56.019,6841,0
+ALT.US,D,20130501,000000,53.181,58.146,53.181,55.308,4500,0
+ALT.US,D,20130502,000000,52.119,56.727,52.119,56.727,4806,0
+ALT.US,D,20130503,000000,57.792,58.854,56.727,58.146,5869,0
+ALT.US,D,20130506,000000,58.146,60.273,58.146,60.273,2932,0
+ALT.US,D,20130507,000000,60.273,60.627,58.854,60.273,3992,0
+ALT.US,D,20130508,000000,60.627,61.692,60.273,61.692,4965,0
+ALT.US,D,20130509,000000,61.692,63.465,61.692,62.754,17664,0
+ALT.US,D,20130510,000000,62.754,63.108,60.981,62.4,5498,0
+ALT.US,D,20130513,000000,62.046,63.108,61.692,63.108,4313,0
+ALT.US,D,20130514,000000,62.754,63.465,62.754,63.108,5397,0
+ALT.US,D,20130515,000000,62.754,63.819,62.046,63.108,6477,0
+ALT.US,D,20130516,000000,63.465,63.819,62.4,62.754,4060,0
+ALT.US,D,20130517,000000,63.108,63.465,62.046,62.046,5302,0
+ALT.US,D,20130520,000000,62.4,63.108,60.627,60.981,4348,0
+ALT.US,D,20130521,000000,62.046,62.046,58.146,58.146,6783,0
+ALT.US,D,20130522,000000,58.5,60.627,57.792,58.146,3795,0
+ALT.US,D,20130523,000000,58.146,60.273,55.665,57.435,6079,0
+ALT.US,D,20130524,000000,56.373,58.5,53.535,56.727,6302,0
+ALT.US,D,20130528,000000,69.135,78,66.3,71.973,191167,0
+ALT.US,D,20130529,000000,69.135,69.135,62.754,64.173,34042,0
+ALT.US,D,20130530,000000,73.746,74.454,64.527,65.235,25824,0
+ALT.US,D,20130531,000000,66.3,67.719,63.108,63.108,17720,0
+ALT.US,D,20130603,000000,63.108,63.819,60.981,60.981,11780,0
+ALT.US,D,20130604,000000,61.692,63.465,58.5,59.919,8016,0
+ALT.US,D,20130605,000000,59.565,60.627,59.565,59.565,11075,0
+ALT.US,D,20130606,000000,59.565,60.273,58.146,58.5,4466,0
+ALT.US,D,20130607,000000,58.854,60.627,58.854,58.854,2073,0
+ALT.US,D,20130610,000000,59.565,59.565,58.146,58.854,4065,0
+ALT.US,D,20130611,000000,58.854,59.565,57.792,58.146,2877,0
+ALT.US,D,20130612,000000,58.854,59.565,57.081,57.435,4775,0
+ALT.US,D,20130613,000000,57.081,57.435,55.308,56.373,8612,0
+ALT.US,D,20130614,000000,56.727,56.727,55.665,55.665,2114,0
+ALT.US,D,20130617,000000,56.727,61.692,55.308,55.665,4141,0
+ALT.US,D,20130618,000000,54.954,56.373,54.6,56.019,6401,0
+ALT.US,D,20130619,000000,56.373,56.727,56.019,56.019,3009,0
+ALT.US,D,20130620,000000,56.373,57.081,55.308,56.727,10348,0
+ALT.US,D,20130621,000000,56.727,57.792,56.373,56.373,9847,0
+ALT.US,D,20130624,000000,56.727,56.727,55.665,55.665,7174,0
+ALT.US,D,20130625,000000,56.373,56.373,55.308,55.665,7149,0
+ALT.US,D,20130626,000000,56.373,56.727,54.954,56.373,4531,0
+ALT.US,D,20130627,000000,55.665,56.373,54.954,56.019,6096,0
+ALT.US,D,20130628,000000,56.019,57.435,54.954,56.373,11154,0
+ALT.US,D,20130701,000000,57.081,57.081,56.373,56.727,3206,0
+ALT.US,D,20130702,000000,56.727,57.081,54.246,54.246,10703,0
+ALT.US,D,20130703,000000,54.954,55.665,54.246,55.665,4430,0
+ALT.US,D,20130705,000000,55.308,56.373,54.954,55.665,6550,0
+ALT.US,D,20130708,000000,56.727,56.727,55.665,55.665,1932,0
+ALT.US,D,20130709,000000,56.727,57.081,55.665,55.665,2725,0
+ALT.US,D,20130710,000000,54.954,57.081,54.954,56.727,8653,0
+ALT.US,D,20130711,000000,57.081,57.435,56.727,57.081,13100,0
+ALT.US,D,20130712,000000,57.081,59.208,57.081,58.146,18411,0
+ALT.US,D,20130715,000000,58.146,60.273,58.146,59.919,8308,0
+ALT.US,D,20130716,000000,59.919,63.108,59.565,61.692,5588,0
+ALT.US,D,20130717,000000,61.692,63.108,59.208,59.565,9513,0
+ALT.US,D,20130718,000000,59.919,60.627,59.919,60.273,1585,0
+ALT.US,D,20130719,000000,60.273,62.046,60.273,60.273,1796,0
+ALT.US,D,20130722,000000,60.981,62.046,59.565,61.692,2579,0
+ALT.US,D,20130723,000000,62.046,63.819,61.335,62.754,2368,0
+ALT.US,D,20130724,000000,62.046,62.4,61.335,62.046,2151,0
+ALT.US,D,20130725,000000,62.4,62.754,61.692,62.754,2424,0
+ALT.US,D,20130726,000000,62.4,63.465,62.046,62.4,5266,0
+ALT.US,D,20130729,000000,63.465,63.819,61.335,61.335,8078,0
+ALT.US,D,20130730,000000,61.692,63.465,61.692,62.754,1277,0
+ALT.US,D,20130731,000000,63.108,63.108,62.046,62.754,3108,0
+ALT.US,D,20130801,000000,62.754,62.754,57.435,58.146,34075,0
+ALT.US,D,20130802,000000,59.208,62.754,58.854,61.335,5031,0
+ALT.US,D,20130805,000000,62.754,64.881,61.692,64.527,9672,0
+ALT.US,D,20130806,000000,64.527,70.2,64.173,69.846,17481,0
+ALT.US,D,20130807,000000,68.781,69.135,65.592,68.427,6777,0
+ALT.US,D,20130808,000000,68.781,69.846,67.365,69.846,4787,0
+ALT.US,D,20130809,000000,69.846,69.846,69.135,69.492,6545,0
+ALT.US,D,20130812,000000,69.846,70.2,66.3,67.719,5587,0
+ALT.US,D,20130813,000000,67.365,68.427,67.008,68.073,3418,0
+ALT.US,D,20130814,000000,67.365,67.719,63.465,64.881,11239,0
+ALT.US,D,20130815,000000,64.173,65.592,62.046,64.173,6894,0
+ALT.US,D,20130816,000000,64.881,65.592,63.819,63.819,5997,0
+ALT.US,D,20130819,000000,62.754,65.946,62.046,64.527,4368,0
+ALT.US,D,20130820,000000,65.592,68.073,65.592,67.365,4547,0
+ALT.US,D,20130821,000000,65.235,68.073,64.881,66.654,3397,0
+ALT.US,D,20130822,000000,66.3,70.2,66.3,69.492,9594,0
+ALT.US,D,20130823,000000,69.135,77.646,68.781,77.292,48749,0
+ALT.US,D,20130826,000000,76.935,85.8,76.935,83.319,36222,0
+ALT.US,D,20130827,000000,82.254,82.965,74.454,77.646,20107,0
+ALT.US,D,20130828,000000,77.646,79.773,75.165,78.708,9453,0
+ALT.US,D,20130829,000000,78.708,79.419,76.935,79.419,6854,0
+ALT.US,D,20130830,000000,78.708,80.127,75.873,75.873,4101,0
+ALT.US,D,20130903,000000,76.935,78.354,75.165,76.935,3345,0
+ALT.US,D,20130904,000000,76.227,78.708,75.873,77.292,3717,0
+ALT.US,D,20130905,000000,78,80.481,77.292,79.419,3915,0
+ALT.US,D,20130906,000000,79.773,81.192,79.773,80.481,4102,0
+ALT.US,D,20130909,000000,80.481,81.192,73.746,74.454,13914,0
+ALT.US,D,20130910,000000,73.035,75.519,68.073,71.265,17645,0
+ALT.US,D,20130911,000000,71.265,72.681,69.135,70.908,4616,0
+ALT.US,D,20130912,000000,71.265,74.1,70.908,72.327,7640,0
+ALT.US,D,20130913,000000,74.454,77.292,73.746,75.165,13414,0
+ALT.US,D,20130916,000000,76.227,77.292,74.454,76.581,6133,0
+ALT.US,D,20130917,000000,76.581,76.581,74.1,74.454,7297,0
+ALT.US,D,20130918,000000,74.1,75.519,73.392,75.165,5347,0
+ALT.US,D,20130919,000000,75.519,75.519,72.327,73.392,3865,0
+ALT.US,D,20130920,000000,73.392,74.454,71.619,74.1,4505,0
+ALT.US,D,20130923,000000,74.1,74.454,71.973,73.035,4862,0
+ALT.US,D,20130924,000000,73.035,74.1,71.265,71.973,5024,0
+ALT.US,D,20130925,000000,72.327,74.1,70.908,74.1,3067,0
+ALT.US,D,20130926,000000,73.392,75.165,71.619,74.808,5680,0
+ALT.US,D,20130927,000000,80.481,80.481,75.519,76.581,6645,0
+ALT.US,D,20130930,000000,76.935,76.935,73.392,74.454,4659,0
+ALT.US,D,20131001,000000,72.327,74.808,70.908,74.808,2756,0
+ALT.US,D,20131002,000000,74.808,74.808,71.265,74.1,2650,0
+ALT.US,D,20131003,000000,73.035,74.1,71.619,72.681,4476,0
+ALT.US,D,20131004,000000,73.392,75.519,71.265,74.454,2122,0
+ALT.US,D,20131007,000000,72.327,74.454,71.973,72.681,3613,0
+ALT.US,D,20131008,000000,72.327,74.1,70.2,71.619,6804,0
+ALT.US,D,20131009,000000,70.908,71.265,65.592,70.908,16394,0
+ALT.US,D,20131010,000000,69.135,73.746,65.946,73.035,4308,0
+ALT.US,D,20131011,000000,74.1,75.519,74.1,74.454,4060,0
+ALT.US,D,20131014,000000,74.454,75.519,71.973,75.519,3312,0
+ALT.US,D,20131015,000000,76.227,77.292,74.454,74.808,1269,0
+ALT.US,D,20131016,000000,74.1,76.227,74.1,74.454,1930,0
+ALT.US,D,20131017,000000,74.454,76.227,73.746,75.873,1292,0
+ALT.US,D,20131018,000000,76.227,76.581,73.035,76.581,1475,0
+ALT.US,D,20131021,000000,74.808,75.873,73.746,74.808,4638,0
+ALT.US,D,20131022,000000,75.519,78.708,74.454,76.935,3960,0
+ALT.US,D,20131023,000000,77.292,78.708,74.808,76.581,5365,0
+ALT.US,D,20131024,000000,76.581,78.708,76.227,76.227,1613,0
+ALT.US,D,20131025,000000,77.646,78.354,74.808,75.873,2387,0
+ALT.US,D,20131028,000000,75.873,77.292,74.454,75.519,2260,0
+ALT.US,D,20131029,000000,74.808,75.873,74.808,74.808,1276,0
+ALT.US,D,20131030,000000,74.808,75.165,71.973,73.035,4146,0
+ALT.US,D,20131031,000000,73.035,74.454,72.327,72.681,3255,0
+ALT.US,D,20131101,000000,73.392,75.165,72.327,72.681,1718,0
+ALT.US,D,20131104,000000,72.681,73.746,66.654,72.681,4867,0
+ALT.US,D,20131105,000000,73.035,75.519,73.035,74.454,7810,0
+ALT.US,D,20131106,000000,74.454,74.454,72.681,73.746,4200,0
+ALT.US,D,20131107,000000,74.1,74.454,72.327,73.392,5277,0
+ALT.US,D,20131108,000000,73.392,73.392,71.619,72.327,2745,0
+ALT.US,D,20131111,000000,71.619,74.1,71.265,71.265,3866,0
+ALT.US,D,20131112,000000,71.619,71.619,70.554,71.265,2264,0
+ALT.US,D,20131113,000000,71.265,71.265,69.492,69.492,3461,0
+ALT.US,D,20131114,000000,69.492,70.908,69.135,70.908,1743,0
+ALT.US,D,20131115,000000,70.2,70.2,65.946,68.073,6558,0
+ALT.US,D,20131118,000000,68.427,69.135,64.527,65.592,10721,0
+ALT.US,D,20131119,000000,65.592,65.592,63.819,64.527,3305,0
+ALT.US,D,20131120,000000,64.173,68.073,63.819,66.654,9102,0
+ALT.US,D,20131121,000000,65.946,69.492,65.592,69.135,2971,0
+ALT.US,D,20131122,000000,69.135,70.2,65.592,67.719,3347,0
+ALT.US,D,20131125,000000,67.008,68.427,65.946,67.365,2240,0
+ALT.US,D,20131126,000000,67.719,68.427,66.3,67.008,1284,0
+ALT.US,D,20131127,000000,67.365,68.073,65.592,66.654,2185,0
+ALT.US,D,20131129,000000,65.946,67.365,65.946,66.3,1265,0
+ALT.US,D,20131202,000000,65.235,68.427,65.235,67.719,4828,0
+ALT.US,D,20131203,000000,67.365,70.2,65.946,70.2,4012,0
+ALT.US,D,20131204,000000,70.2,71.265,70.2,70.554,2985,0
+ALT.US,D,20131205,000000,72.681,73.746,71.619,71.973,6575,0
+ALT.US,D,20131206,000000,71.973,72.327,70.908,71.973,3363,0
+ALT.US,D,20131209,000000,71.619,72.327,69.135,69.846,5392,0
+ALT.US,D,20131210,000000,67.365,70.554,66.3,69.135,5314,0
+ALT.US,D,20131211,000000,69.135,70.554,67.365,69.135,3887,0
+ALT.US,D,20131212,000000,68.427,71.973,68.427,71.973,3770,0
+ALT.US,D,20131213,000000,70.2,71.973,69.492,70.908,2281,0
+ALT.US,D,20131216,000000,65.592,70.2,63.819,67.365,10958,0
+ALT.US,D,20131217,000000,67.008,67.365,62.754,62.754,6678,0
+ALT.US,D,20131218,000000,62.046,63.108,58.854,62.754,9872,0
+ALT.US,D,20131219,000000,62.4,64.881,60.981,62.4,4489,0
+ALT.US,D,20131220,000000,62.046,64.527,62.046,63.819,4673,0
+ALT.US,D,20131223,000000,63.108,65.235,62.046,63.108,7294,0
+ALT.US,D,20131224,000000,62.4,64.527,60.273,63.108,2772,0
+ALT.US,D,20131226,000000,63.108,67.719,63.108,65.946,3949,0
+ALT.US,D,20131227,000000,66.3,67.008,63.465,64.881,1900,0
+ALT.US,D,20131230,000000,64.527,67.008,63.108,63.819,5176,0
+ALT.US,D,20131231,000000,64.173,67.365,63.819,65.946,5442,0
+ALT.US,D,20140102,000000,67.719,70.908,65.946,69.492,7028,0
+ALT.US,D,20140103,000000,69.492,70.554,68.073,68.073,3635,0
+ALT.US,D,20140106,000000,69.846,73.392,68.427,69.846,7365,0
+ALT.US,D,20140107,000000,69.846,71.265,69.846,70.908,4104,0
+ALT.US,D,20140108,000000,70.554,75.165,70.554,74.1,31809,0
+ALT.US,D,20140109,000000,74.1,74.1,71.265,73.035,4510,0
+ALT.US,D,20140110,000000,73.035,73.746,69.846,73.392,3810,0
+ALT.US,D,20140113,000000,73.746,73.746,71.973,72.681,2322,0
+ALT.US,D,20140114,000000,73.746,73.746,70.2,71.265,7177,0
+ALT.US,D,20140115,000000,71.973,71.973,69.492,70.554,5933,0
+ALT.US,D,20140116,000000,70.554,71.265,69.135,69.135,6947,0
+ALT.US,D,20140117,000000,68.781,69.492,68.073,69.135,5906,0
+ALT.US,D,20140121,000000,69.846,71.619,68.073,71.265,6645,0
+ALT.US,D,20140122,000000,69.846,72.681,69.846,71.973,6041,0
+ALT.US,D,20140123,000000,72.681,72.681,70.2,71.265,4395,0
+ALT.US,D,20140124,000000,71.619,71.619,69.492,70.554,2595,0
+ALT.US,D,20140127,000000,69.846,70.908,67.365,69.135,5159,0
+ALT.US,D,20140128,000000,70.2,71.265,69.135,70.2,3844,0
+ALT.US,D,20140129,000000,70.908,70.908,68.073,68.781,5128,0
+ALT.US,D,20140130,000000,68.427,69.846,68.073,68.781,1663,0
+ALT.US,D,20140131,000000,69.135,70.908,66.3,67.719,5236,0
+ALT.US,D,20140203,000000,66.3,70.554,65.946,67.719,3267,0
+ALT.US,D,20140204,000000,67.365,69.492,67.008,68.073,1436,0
+ALT.US,D,20140205,000000,68.073,68.427,65.946,67.365,3020,0
+ALT.US,D,20140206,000000,67.008,71.973,66.654,69.135,12096,0
+ALT.US,D,20140207,000000,70.554,70.908,68.427,69.846,3934,0
+ALT.US,D,20140210,000000,68.781,70.908,68.427,69.492,2777,0
+ALT.US,D,20140211,000000,70.2,70.2,69.492,69.492,3822,0
+ALT.US,D,20140212,000000,69.135,69.492,67.365,69.492,2235,0
+ALT.US,D,20140213,000000,69.492,70.2,69.135,69.492,1358,0
+ALT.US,D,20140214,000000,69.492,70.2,68.427,69.135,1235,0
+ALT.US,D,20140218,000000,68.781,70.2,67.008,69.846,5808,0
+ALT.US,D,20140219,000000,69.135,69.846,67.365,69.492,2301,0
+ALT.US,D,20140220,000000,69.135,69.846,67.365,69.135,2683,0
+ALT.US,D,20140221,000000,69.135,69.846,68.781,69.135,2007,0
+ALT.US,D,20140224,000000,69.492,69.492,67.719,68.427,2813,0
+ALT.US,D,20140225,000000,67.719,68.427,67.008,68.427,5338,0
+ALT.US,D,20140226,000000,67.719,68.427,66.3,67.008,4143,0
+ALT.US,D,20140227,000000,67.008,67.719,66.3,67.719,2989,0
+ALT.US,D,20140228,000000,67.365,68.073,66.3,66.3,2893,0
+ALT.US,D,20140303,000000,66.654,67.365,66.3,66.654,2902,0
+ALT.US,D,20140304,000000,67.008,67.365,65.592,67.008,6050,0
+ALT.US,D,20140305,000000,66.654,67.365,65.946,67.008,1898,0
+ALT.US,D,20140306,000000,66.654,67.365,66.3,67.008,1992,0
+ALT.US,D,20140307,000000,67.365,67.365,66.3,67.365,2058,0
+ALT.US,D,20140310,000000,68.427,72.681,67.719,69.492,14623,0
+ALT.US,D,20140311,000000,71.973,74.1,70.908,72.327,14237,0
+ALT.US,D,20140312,000000,71.973,72.327,68.427,69.135,8601,0
+ALT.US,D,20140313,000000,69.492,71.265,68.427,69.492,2063,0
+ALT.US,D,20140314,000000,69.135,71.265,68.781,69.492,1206,0
+ALT.US,D,20140317,000000,69.846,69.846,68.427,69.846,3073,0
+ALT.US,D,20140318,000000,69.492,70.2,69.135,69.492,2813,0
+ALT.US,D,20140319,000000,70.2,70.2,69.135,69.135,4302,0
+ALT.US,D,20140320,000000,69.492,69.846,68.781,68.781,2502,0
+ALT.US,D,20140321,000000,69.492,69.846,68.427,69.135,2486,0
+ALT.US,D,20140324,000000,69.135,69.135,67.719,67.719,3117,0
+ALT.US,D,20140325,000000,68.427,69.135,66.654,67.365,3111,0
+ALT.US,D,20140326,000000,67.008,68.073,64.173,64.881,3528,0
+ALT.US,D,20140327,000000,65.592,66.654,63.819,64.881,3021,0
+ALT.US,D,20140328,000000,65.592,65.946,63.108,63.819,2168,0
+ALT.US,D,20140331,000000,63.108,65.946,62.4,64.881,3478,0
+ALT.US,D,20140401,000000,64.527,67.008,62.754,63.465,8490,0
+ALT.US,D,20140402,000000,63.819,64.173,60.273,62.046,13102,0
+ALT.US,D,20140403,000000,62.4,65.235,60.627,61.335,5360,0
+ALT.US,D,20140404,000000,60.627,62.4,59.208,60.627,4196,0
+ALT.US,D,20140407,000000,61.335,61.335,54.6,58.146,17301,0
+ALT.US,D,20140408,000000,56.019,57.435,53.181,56.373,13622,0
+ALT.US,D,20140409,000000,55.665,56.019,53.535,54.954,6389,0
+ALT.US,D,20140410,000000,53.892,53.892,50.7,51.054,10222,0
+ALT.US,D,20140411,000000,51.765,54.246,49.992,51.054,6925,0
+ALT.US,D,20140414,000000,51.408,52.827,49.992,49.992,5276,0
+ALT.US,D,20140415,000000,48.927,51.765,47.154,48.927,5234,0
+ALT.US,D,20140416,000000,48.573,52.119,48.573,51.054,3886,0
+ALT.US,D,20140417,000000,51.408,51.765,49.992,50.346,4735,0
+ALT.US,D,20140421,000000,49.635,51.765,49.635,50.7,934,0
+ALT.US,D,20140422,000000,50.346,52.473,49.992,49.992,2243,0
+ALT.US,D,20140423,000000,51.054,52.119,50.346,51.408,1987,0
+ALT.US,D,20140424,000000,50.7,51.408,50.346,51.054,2471,0
+ALT.US,D,20140425,000000,51.408,51.408,49.992,51.054,2506,0
+ALT.US,D,20140428,000000,50.346,51.054,49.635,50.346,2296,0
+ALT.US,D,20140429,000000,50.7,51.408,50.346,50.7,1498,0
+ALT.US,D,20140430,000000,51.408,52.119,48.927,48.927,4174,0
+ALT.US,D,20140501,000000,49.635,50.7,49.281,49.635,1886,0
+ALT.US,D,20140502,000000,49.635,51.054,48.219,49.281,2565,0
+ALT.US,D,20140505,000000,48.573,51.054,48.573,48.927,1732,0
+ALT.US,D,20140506,000000,49.635,49.992,48.927,49.281,1371,0
+ALT.US,D,20140507,000000,49.635,50.346,47.865,49.635,1951,0
+ALT.US,D,20140508,000000,49.635,49.992,48.927,49.635,2363,0
+ALT.US,D,20140509,000000,50.346,58.854,50.346,52.827,8811,0
+ALT.US,D,20140512,000000,52.473,53.535,51.408,51.408,2004,0
+ALT.US,D,20140513,000000,51.408,54.6,50.346,51.765,2176,0
+ALT.US,D,20140514,000000,52.473,52.473,51.408,52.119,2111,0
+ALT.US,D,20140515,000000,51.765,53.535,51.765,52.473,6322,0
+ALT.US,D,20140516,000000,52.473,54.954,51.408,51.408,2987,0
+ALT.US,D,20140519,000000,52.473,54.954,52.473,53.181,2551,0
+ALT.US,D,20140520,000000,53.892,53.892,52.119,52.827,1465,0
+ALT.US,D,20140521,000000,53.181,55.308,52.473,52.473,2393,0
+ALT.US,D,20140522,000000,52.827,58.146,52.827,56.727,4295,0
+ALT.US,D,20140523,000000,57.081,59.565,55.308,57.081,2970,0
+ALT.US,D,20140527,000000,57.435,59.565,56.727,58.5,2924,0
+ALT.US,D,20140528,000000,57.792,60.273,56.373,60.273,2660,0
+ALT.US,D,20140529,000000,60.273,60.273,57.792,58.854,4397,0
+ALT.US,D,20140530,000000,59.208,60.273,57.081,58.146,1599,0
+ALT.US,D,20140602,000000,57.081,57.435,54.954,55.665,2446,0
+ALT.US,D,20140603,000000,56.373,56.373,54.6,56.019,2422,0
+ALT.US,D,20140604,000000,55.308,57.081,53.535,56.019,4556,0
+ALT.US,D,20140605,000000,55.665,57.081,54.246,54.954,1398,0
+ALT.US,D,20140606,000000,56.019,57.081,54.954,55.308,3261,0
+ALT.US,D,20140609,000000,55.665,56.727,53.892,55.665,11056,0
+ALT.US,D,20140610,000000,56.019,56.373,54.954,56.019,3736,0
+ALT.US,D,20140611,000000,54.954,55.665,53.535,54.246,4013,0
+ALT.US,D,20140612,000000,54.246,55.665,54.246,54.6,1111,0
+ALT.US,D,20140613,000000,54.246,55.665,53.535,54.954,1341,0
+ALT.US,D,20140616,000000,55.665,55.665,53.181,54.6,2417,0
+ALT.US,D,20140617,000000,53.535,55.308,53.535,54.954,2570,0
+ALT.US,D,20140618,000000,54.954,54.954,53.535,53.535,1405,0
+ALT.US,D,20140619,000000,54.246,54.954,51.765,53.535,7287,0
+ALT.US,D,20140620,000000,53.181,53.181,51.765,51.765,4617,0
+ALT.US,D,20140623,000000,51.408,53.181,50.346,51.765,4410,0
+ALT.US,D,20140624,000000,51.765,51.765,50.346,50.7,2776,0
+ALT.US,D,20140625,000000,51.054,51.765,48.927,49.635,5694,0
+ALT.US,D,20140626,000000,48.573,52.827,48.573,51.054,1154,0
+ALT.US,D,20140627,000000,51.408,51.408,49.635,51.054,2897,0
+ALT.US,D,20140630,000000,50.346,52.119,49.992,49.992,1014,0
+ALT.US,D,20140701,000000,49.992,52.119,49.992,49.992,2143,0
+ALT.US,D,20140702,000000,49.635,52.119,49.281,49.992,5714,0
+ALT.US,D,20140703,000000,51.765,51.765,50.346,51.408,729,0
+ALT.US,D,20140707,000000,50.346,51.408,50.346,50.7,1974,0
+ALT.US,D,20140708,000000,50.7,51.054,49.635,49.635,1270,0
+ALT.US,D,20140709,000000,49.635,50.7,49.635,49.992,802,0
+ALT.US,D,20140710,000000,50.346,51.054,49.635,50.346,3173,0
+ALT.US,D,20140711,000000,51.054,51.054,49.992,50.7,1014,0
+ALT.US,D,20140714,000000,50.7,51.408,48.927,50.346,11775,0
+ALT.US,D,20140715,000000,51.408,51.408,50.346,50.7,2887,0
+ALT.US,D,20140716,000000,51.054,51.054,50.346,50.346,522,0
+ALT.US,D,20140717,000000,50.7,51.054,49.281,49.992,637,0
+ALT.US,D,20140718,000000,51.054,51.054,49.635,49.992,848,0
+ALT.US,D,20140721,000000,49.281,50.7,49.281,49.992,7292,0
+ALT.US,D,20140722,000000,49.281,50.346,48.927,49.281,4233,0
+ALT.US,D,20140723,000000,48.927,49.635,42.192,47.508,10988,0
+ALT.US,D,20140724,000000,46.8,48.219,45.027,47.508,1758,0
+ALT.US,D,20140725,000000,46.8,48.927,45.735,45.735,8601,0
+ALT.US,D,20140728,000000,46.446,48.927,45.735,47.154,2797,0
+ALT.US,D,20140729,000000,46.446,47.865,45.735,46.446,3660,0
+ALT.US,D,20140730,000000,46.092,46.446,45.027,45.381,1909,0
+ALT.US,D,20140731,000000,45.735,46.092,45.735,46.092,867,0
+ALT.US,D,20140801,000000,46.446,46.446,45.381,46.446,1198,0
+ALT.US,D,20140804,000000,46.092,47.154,44.673,45.027,1733,0
+ALT.US,D,20140805,000000,46.092,46.8,45.027,45.027,1168,0
+ALT.US,D,20140806,000000,44.319,45.735,44.319,44.673,1882,0
+ALT.US,D,20140807,000000,46.092,47.154,44.673,45.381,1657,0
+ALT.US,D,20140808,000000,45.381,45.381,44.319,44.673,1943,0
+ALT.US,D,20140811,000000,69.846,69.846,58.854,63.819,190993,0
+ALT.US,D,20140812,000000,64.881,65.592,60.627,64.527,49090,0
+ALT.US,D,20140813,000000,66.654,68.073,65.235,66.3,45502,0
+ALT.US,D,20140814,000000,66.3,79.773,66.3,77.292,87805,0
+ALT.US,D,20140815,000000,78,78.708,72.681,77.292,26002,0
+ALT.US,D,20140818,000000,77.292,80.481,72.681,74.808,15161,0
+ALT.US,D,20140819,000000,71.265,78.708,70.908,73.035,12152,0
+ALT.US,D,20140820,000000,71.973,76.581,71.619,74.454,6005,0
+ALT.US,D,20140821,000000,75.165,76.227,74.454,75.165,7474,0
+ALT.US,D,20140822,000000,74.808,75.519,73.392,74.1,4527,0
+ALT.US,D,20140825,000000,74.1,75.519,74.1,74.1,5047,0
+ALT.US,D,20140826,000000,75.165,81.546,75.165,78,18106,0
+ALT.US,D,20140827,000000,78,80.127,77.292,80.127,7063,0
+ALT.US,D,20140828,000000,78.708,79.065,76.581,77.646,5556,0
+ALT.US,D,20140829,000000,78,82.608,78,81.192,10957,0
+ALT.US,D,20140902,000000,80.835,85.092,80.835,84.381,10307,0
+ALT.US,D,20140903,000000,85.446,85.8,80.127,82.254,11192,0
+ALT.US,D,20140904,000000,83.673,84.381,80.481,80.481,7158,0
+ALT.US,D,20140905,000000,80.835,84.027,76.581,79.773,6945,0
+ALT.US,D,20140908,000000,76.935,86.865,76.581,81.546,12617,0
+ALT.US,D,20140909,000000,83.319,83.319,78.354,79.773,7573,0
+ALT.US,D,20140910,000000,91.827,91.827,82.965,83.319,22808,0
+ALT.US,D,20140911,000000,85.446,85.446,80.481,81.9,8969,0
+ALT.US,D,20140912,000000,82.608,82.608,78,78.708,7000,0
+ALT.US,D,20140915,000000,77.292,79.419,77.292,78,7335,0
+ALT.US,D,20140916,000000,65.592,70.908,61.692,65.946,56007,0
+ALT.US,D,20140917,000000,66.3,68.781,64.881,65.235,12592,0
+ALT.US,D,20140918,000000,67.365,67.365,62.046,63.108,9432,0
+ALT.US,D,20140919,000000,62.4,63.108,60.273,60.273,7438,0
+ALT.US,D,20140922,000000,58.5,62.046,54.6,60.273,13131,0
+ALT.US,D,20140923,000000,60.627,61.692,54.954,58.5,11733,0
+ALT.US,D,20140924,000000,58.854,62.754,58.5,61.335,5012,0
+ALT.US,D,20140925,000000,60.981,62.4,59.208,61.692,5046,0
+ALT.US,D,20140926,000000,61.692,62.046,58.854,60.273,3835,0
+ALT.US,D,20140929,000000,60.273,62.754,60.273,62.4,7725,0
+ALT.US,D,20140930,000000,62.4,63.819,60.273,63.108,7290,0
+ALT.US,D,20141001,000000,63.108,63.108,60.627,60.981,5004,0
+ALT.US,D,20141002,000000,61.335,62.754,60.273,61.335,1747,0
+ALT.US,D,20141003,000000,61.692,61.692,59.919,60.627,6149,0
+ALT.US,D,20141006,000000,60.981,61.692,59.208,60.273,3281,0
+ALT.US,D,20141007,000000,60.273,60.273,58.5,59.565,6773,0
+ALT.US,D,20141008,000000,59.208,61.692,57.081,60.981,11405,0
+ALT.US,D,20141009,000000,62.046,64.527,62.046,63.465,14207,0
+ALT.US,D,20141010,000000,62.046,63.465,60.981,62.4,2589,0
+ALT.US,D,20141013,000000,62.754,62.754,60.273,61.335,4252,0
+ALT.US,D,20141014,000000,60.981,61.692,60.273,61.335,3204,0
+ALT.US,D,20141015,000000,60.627,61.335,60.273,60.627,2130,0
+ALT.US,D,20141016,000000,60.627,62.4,60.627,61.335,14844,0
+ALT.US,D,20141017,000000,61.335,63.465,61.335,62.754,1182,0
+ALT.US,D,20141020,000000,62.046,62.754,61.335,62.046,2541,0
+ALT.US,D,20141021,000000,62.4,62.4,60.981,60.981,2534,0
+ALT.US,D,20141022,000000,62.046,62.046,60.627,61.692,3946,0
+ALT.US,D,20141023,000000,62.046,62.754,61.692,62.754,2393,0
+ALT.US,D,20141024,000000,62.046,63.465,62.046,63.108,6436,0
+ALT.US,D,20141027,000000,62.754,63.108,61.692,62.4,2056,0
+ALT.US,D,20141028,000000,62.754,63.108,62.4,63.108,2731,0
+ALT.US,D,20141029,000000,63.108,63.108,60.627,62.754,2489,0
+ALT.US,D,20141030,000000,62.754,62.754,60.273,62.754,2612,0
+ALT.US,D,20141031,000000,61.335,62.754,60.627,62.4,8094,0
+ALT.US,D,20141103,000000,60.273,62.754,59.919,61.692,8194,0
+ALT.US,D,20141104,000000,61.335,62.4,59.919,61.335,1206,0
+ALT.US,D,20141105,000000,61.335,62.046,59.919,62.046,1541,0
+ALT.US,D,20141106,000000,62.046,62.046,61.335,61.335,4197,0
+ALT.US,D,20141107,000000,61.335,62.046,59.565,60.981,4320,0
+ALT.US,D,20141110,000000,60.981,61.335,59.919,60.273,2003,0
+ALT.US,D,20141111,000000,60.273,61.692,60.273,60.627,1225,0
+ALT.US,D,20141112,000000,60.627,60.627,59.565,60.273,3697,0
+ALT.US,D,20141113,000000,59.919,60.273,58.5,58.854,4965,0
+ALT.US,D,20141114,000000,58.5,59.208,57.792,57.792,5094,0
+ALT.US,D,20141117,000000,57.792,58.146,52.827,56.019,4334,0
+ALT.US,D,20141118,000000,56.019,57.435,53.181,56.373,1927,0
+ALT.US,D,20141119,000000,56.727,57.792,56.019,56.373,2204,0
+ALT.US,D,20141120,000000,56.727,59.208,56.727,57.081,3773,0
+ALT.US,D,20141121,000000,57.435,57.435,53.892,54.954,5301,0
+ALT.US,D,20141124,000000,54.954,56.727,54.954,56.727,1635,0
+ALT.US,D,20141125,000000,56.373,56.727,54.954,56.373,2707,0
+ALT.US,D,20141126,000000,56.019,56.727,53.892,56.727,3577,0
+ALT.US,D,20141128,000000,55.308,60.273,55.308,60.273,1006,0
+ALT.US,D,20141201,000000,60.627,60.981,57.081,58.146,2776,0
+ALT.US,D,20141202,000000,58.5,61.692,58.146,61.692,3124,0
+ALT.US,D,20141203,000000,60.981,62.046,58.5,59.208,2301,0
+ALT.US,D,20141204,000000,58.854,61.335,58.5,59.565,1269,0
+ALT.US,D,20141205,000000,59.565,62.046,56.373,61.692,1085,0
+ALT.US,D,20141208,000000,60.981,62.4,59.565,60.627,1771,0
+ALT.US,D,20141209,000000,59.565,62.046,58.854,61.692,5732,0
+ALT.US,D,20141210,000000,60.273,61.692,60.273,60.273,980,0
+ALT.US,D,20141211,000000,60.627,61.335,59.565,60.627,2217,0
+ALT.US,D,20141212,000000,60.273,60.981,59.565,60.981,978,0
+ALT.US,D,20141215,000000,60.273,61.692,59.565,59.919,1320,0
+ALT.US,D,20141216,000000,58.854,61.692,56.019,59.919,1797,0
+ALT.US,D,20141217,000000,60.273,61.692,60.273,61.692,2162,0
+ALT.US,D,20141218,000000,61.692,61.692,59.919,60.981,4726,0
+ALT.US,D,20141219,000000,60.273,68.073,59.565,65.235,13126,0
+ALT.US,D,20141222,000000,65.235,65.592,59.919,62.754,3202,0
+ALT.US,D,20141223,000000,60.273,64.881,58.854,62.046,1959,0
+ALT.US,D,20141224,000000,61.692,62.046,59.565,60.627,1595,0
+ALT.US,D,20141226,000000,60.273,61.335,58.5,59.565,2327,0
+ALT.US,D,20141229,000000,59.565,63.108,59.565,60.981,2711,0
+ALT.US,D,20141230,000000,60.627,62.754,59.565,62.754,3058,0
+ALT.US,D,20141231,000000,63.108,64.173,60.981,64.173,4154,0
+ALT.US,D,20150102,000000,65.235,65.592,60.981,60.981,2596,0
+ALT.US,D,20150105,000000,60.981,62.4,59.565,59.565,1990,0
+ALT.US,D,20150106,000000,59.565,60.627,59.565,59.565,2513,0
+ALT.US,D,20150107,000000,59.565,74.454,49.992,59.208,38422,0
+ALT.US,D,20150108,000000,62.046,64.173,56.727,62.046,12290,0
+ALT.US,D,20150109,000000,61.692,62.4,59.919,60.627,1717,0
+ALT.US,D,20150112,000000,63.465,63.465,57.081,58.854,2889,0
+ALT.US,D,20150113,000000,59.208,60.273,57.435,57.792,4380,0
+ALT.US,D,20150114,000000,58.5,58.5,57.435,58.5,1840,0
+ALT.US,D,20150115,000000,58.5,60.273,56.727,58.854,8127,0
+ALT.US,D,20150116,000000,61.692,61.692,54.954,57.792,56489,0
+ALT.US,D,20150120,000000,57.792,57.792,53.892,55.665,3189,0
+ALT.US,D,20150121,000000,56.019,56.019,53.535,53.535,6198,0
+ALT.US,D,20150122,000000,53.535,54.6,52.827,53.892,5503,0
+ALT.US,D,20150123,000000,53.892,54.6,52.473,52.827,1940,0
+ALT.US,D,20150126,000000,53.181,56.019,50.346,53.535,3807,0
+ALT.US,D,20150127,000000,53.535,56.019,52.119,54.954,946,0
+ALT.US,D,20150128,000000,55.308,57.435,54.246,54.954,1811,0
+ALT.US,D,20150129,000000,55.665,56.727,54.6,56.373,3669,0
+ALT.US,D,20150130,000000,54.6,59.919,54.6,58.5,2250,0
+ALT.US,D,20150202,000000,58.5,59.919,54.954,56.727,4445,0
+ALT.US,D,20150203,000000,58.854,59.565,57.435,57.435,1878,0
+ALT.US,D,20150204,000000,57.792,61.335,57.435,59.208,2694,0
+ALT.US,D,20150205,000000,56.019,60.627,56.019,59.208,3533,0
+ALT.US,D,20150206,000000,59.208,60.981,57.792,60.627,2474,0
+ALT.US,D,20150209,000000,60.273,60.981,59.565,59.919,1272,0
+ALT.US,D,20150210,000000,60.627,60.627,59.919,60.273,2733,0
+ALT.US,D,20150211,000000,60.273,60.627,59.919,60.273,1644,0
+ALT.US,D,20150212,000000,60.627,61.335,60.273,60.627,2357,0
+ALT.US,D,20150213,000000,61.692,61.692,60.273,60.627,499,0
+ALT.US,D,20150217,000000,59.919,61.335,59.565,60.273,829,0
+ALT.US,D,20150218,000000,60.627,61.692,59.919,60.273,561,0
+ALT.US,D,20150219,000000,58.5,61.692,57.081,60.627,1589,0
+ALT.US,D,20150220,000000,61.335,61.335,59.919,60.627,496,0
+ALT.US,D,20150223,000000,60.273,60.627,57.792,58.5,630,0
+ALT.US,D,20150224,000000,59.565,59.565,57.435,59.208,4330,0
+ALT.US,D,20150225,000000,56.727,59.208,56.727,59.208,901,0
+ALT.US,D,20150226,000000,58.5,59.208,57.435,57.435,4039,0
+ALT.US,D,20150227,000000,57.792,59.565,56.727,59.565,3937,0
+ALT.US,D,20150302,000000,58.5,61.692,57.792,60.273,4262,0
+ALT.US,D,20150303,000000,59.208,62.046,59.208,61.692,1097,0
+ALT.US,D,20150304,000000,60.981,63.108,60.627,62.046,4784,0
+ALT.US,D,20150305,000000,61.692,64.527,61.335,62.754,2324,0
+ALT.US,D,20150306,000000,62.046,63.465,62.046,62.4,1368,0
+ALT.US,D,20150309,000000,62.046,62.046,60.273,60.273,1300,0
+ALT.US,D,20150310,000000,58.5,62.4,57.081,60.627,9528,0
+ALT.US,D,20150311,000000,61.335,63.465,60.627,60.627,3810,0
+ALT.US,D,20150312,000000,60.627,62.046,60.273,60.981,1159,0
+ALT.US,D,20150313,000000,62.046,62.046,60.273,61.692,1410,0
+ALT.US,D,20150316,000000,62.046,62.046,57.792,57.792,2003,0
+ALT.US,D,20150317,000000,58.5,59.919,56.019,58.854,5616,0
+ALT.US,D,20150318,000000,58.854,58.854,56.019,57.435,1681,0
+ALT.US,D,20150319,000000,58.5,60.627,55.665,60.273,6084,0
+ALT.US,D,20150320,000000,59.208,59.919,56.373,56.373,3145,0
+ALT.US,D,20150323,000000,57.081,58.146,55.665,58.146,3424,0
+ALT.US,D,20150324,000000,57.435,61.335,57.435,59.919,7401,0
+ALT.US,D,20150325,000000,59.565,60.273,57.435,58.146,3122,0
+ALT.US,D,20150326,000000,57.792,60.627,57.792,59.565,4612,0
+ALT.US,D,20150327,000000,60.273,60.273,56.727,58.146,547,0
+ALT.US,D,20150330,000000,57.081,58.5,56.019,57.435,2451,0
+ALT.US,D,20150331,000000,57.435,58.854,55.665,57.792,2160,0
+ALT.US,D,20150401,000000,57.792,58.5,56.373,58.146,2036,0
+ALT.US,D,20150402,000000,56.727,59.208,56.727,59.208,4504,0
+ALT.US,D,20150406,000000,59.208,60.273,57.081,57.081,3681,0
+ALT.US,D,20150407,000000,58.146,59.919,57.435,58.5,2119,0
+ALT.US,D,20150408,000000,57.435,60.273,57.435,58.146,2403,0
+ALT.US,D,20150409,000000,58.854,60.981,58.146,60.981,2047,0
+ALT.US,D,20150410,000000,59.565,62.754,59.565,61.692,4439,0
+ALT.US,D,20150413,000000,62.046,63.819,60.981,63.819,5528,0
+ALT.US,D,20150414,000000,63.465,63.819,61.692,63.465,3858,0
+ALT.US,D,20150415,000000,63.465,63.819,60.273,60.627,2811,0
+ALT.US,D,20150416,000000,60.273,61.692,60.273,60.627,1998,0
+ALT.US,D,20150417,000000,60.273,61.335,57.081,58.146,1924,0
+ALT.US,D,20150420,000000,58.854,59.565,57.081,59.565,1830,0
+ALT.US,D,20150421,000000,59.208,59.565,57.435,57.435,759,0
+ALT.US,D,20150422,000000,57.081,59.565,57.081,58.5,831,0
+ALT.US,D,20150423,000000,57.435,59.565,57.435,58.854,1309,0
+ALT.US,D,20150424,000000,59.208,59.208,57.435,57.435,864,0
+ALT.US,D,20150427,000000,56.727,58.5,56.727,56.727,2643,0
+ALT.US,D,20150428,000000,58.854,59.565,56.019,58.854,3971,0
+ALT.US,D,20150429,000000,60.273,60.273,56.019,57.081,1055,0
+ALT.US,D,20150430,000000,57.792,58.5,56.727,58.5,1046,0
+ALT.US,D,20150501,000000,57.435,57.435,56.019,56.373,1563,0
+ALT.US,D,20150504,000000,56.019,57.081,56.019,56.727,1148,0
+ALT.US,D,20150505,000000,56.019,57.792,55.308,56.373,1754,0
+ALT.US,D,20150506,000000,55.665,57.792,54.954,54.954,1168,0
+ALT.US,D,20150507,000000,54.954,57.792,54.954,57.081,1937,0
+ALT.US,D,20150508,000000,55.665,60.273,55.665,58.146,3881,0
+ALT.US,D,20150511,000000,59.208,59.208,56.373,58.854,705,0
+ALT.US,D,20150512,000000,58.5,60.981,56.373,60.981,1904,0
+ALT.US,D,20150513,000000,60.981,60.981,56.373,58.854,831,0
+ALT.US,D,20150514,000000,59.208,60.627,57.792,57.792,1089,0
+ALT.US,D,20150515,000000,58.5,60.627,58.5,60.627,671,0
+ALT.US,D,20150518,000000,59.208,60.627,59.208,59.919,1138,0
+ALT.US,D,20150519,000000,58.5,59.208,58.146,58.146,1494,0
+ALT.US,D,20150520,000000,58.146,58.854,57.081,58.146,4905,0
+ALT.US,D,20150521,000000,57.081,59.208,56.727,58.146,3103,0
+ALT.US,D,20150522,000000,57.792,58.5,57.081,58.146,1540,0
+ALT.US,D,20150526,000000,56.727,58.854,56.727,58.5,1070,0
+ALT.US,D,20150527,000000,57.435,60.273,57.435,59.208,2457,0
+ALT.US,D,20150528,000000,60.273,60.273,58.5,59.919,1500,0
+ALT.US,D,20150529,000000,58.854,60.627,58.5,60.627,1594,0
+ALT.US,D,20150601,000000,59.208,60.627,58.5,58.854,2228,0
+ALT.US,D,20150602,000000,58.5,65.235,58.5,64.173,55789,0
+ALT.US,D,20150603,000000,62.754,63.819,57.792,60.981,5184,0
+ALT.US,D,20150604,000000,59.565,62.4,58.146,60.627,2490,0
+ALT.US,D,20150605,000000,61.335,63.819,59.565,63.819,3946,0
+ALT.US,D,20150608,000000,61.692,62.4,60.627,61.692,1845,0
+ALT.US,D,20150609,000000,60.627,62.4,60.627,60.981,864,0
+ALT.US,D,20150610,000000,60.981,62.4,60.627,61.335,1217,0
+ALT.US,D,20150611,000000,61.692,61.692,59.565,59.565,1185,0
+ALT.US,D,20150612,000000,58.854,62.046,58.854,61.335,290,0
+ALT.US,D,20150615,000000,59.919,61.335,59.919,60.273,527,0
+ALT.US,D,20150616,000000,61.692,61.692,59.919,59.919,558,0
+ALT.US,D,20150617,000000,59.919,61.335,59.208,59.208,1013,0
+ALT.US,D,20150618,000000,59.565,61.335,59.565,60.981,364,0
+ALT.US,D,20150619,000000,61.335,61.335,60.273,61.335,790,0
+ALT.US,D,20150622,000000,60.627,61.335,59.208,59.208,990,0
+ALT.US,D,20150623,000000,59.208,62.754,59.208,61.692,1656,0
+ALT.US,D,20150624,000000,61.692,62.4,61.692,62.4,1052,0
+ALT.US,D,20150625,000000,60.627,62.4,60.273,61.692,959,0
+ALT.US,D,20150626,000000,61.692,65.235,60.981,65.235,8684,0
+ALT.US,D,20150629,000000,65.235,65.946,62.4,62.4,4420,0
+ALT.US,D,20150630,000000,64.173,65.946,61.335,63.819,1758,0
+ALT.US,D,20150701,000000,64.881,64.881,60.627,63.819,1252,0
+ALT.US,D,20150702,000000,63.465,64.173,62.4,62.754,660,0
+ALT.US,D,20150706,000000,63.465,63.465,61.692,62.4,1295,0
+ALT.US,D,20150707,000000,63.108,64.527,61.692,63.819,1312,0
+ALT.US,D,20150708,000000,64.527,66.3,63.465,63.465,4414,0
+ALT.US,D,20150709,000000,65.946,68.427,65.592,66.3,17301,0
+ALT.US,D,20150710,000000,67.719,67.719,66.3,67.365,8758,0
+ALT.US,D,20150713,000000,67.365,68.427,65.592,68.427,5384,0
+ALT.US,D,20150714,000000,67.365,68.073,61.692,63.465,5505,0
+ALT.US,D,20150715,000000,64.881,64.881,60.981,62.046,3519,0
+ALT.US,D,20150716,000000,61.335,63.108,60.273,62.754,2823,0
+ALT.US,D,20150717,000000,61.335,63.465,61.335,63.465,674,0
+ALT.US,D,20150720,000000,62.4,62.754,60.627,61.692,2584,0
+ALT.US,D,20150721,000000,59.919,61.692,59.919,60.627,852,0
+ALT.US,D,20150722,000000,59.919,60.627,59.565,59.565,1393,0
+ALT.US,D,20150723,000000,59.919,62.046,59.565,61.335,4346,0
+ALT.US,D,20150724,000000,60.273,61.692,59.919,59.919,226,0
+ALT.US,D,20150727,000000,59.919,60.627,58.854,59.208,973,0
+ALT.US,D,20150728,000000,59.919,61.692,58.854,61.335,1543,0
+ALT.US,D,20150729,000000,61.692,61.692,60.627,60.627,257,0
+ALT.US,D,20150730,000000,59.208,60.627,59.208,59.919,575,0
+ALT.US,D,20150731,000000,59.919,60.273,57.081,59.919,2121,0
+ALT.US,D,20150803,000000,58.5,59.565,56.727,57.792,1540,0
+ALT.US,D,20150804,000000,57.435,57.792,54.954,54.954,3816,0
+ALT.US,D,20150805,000000,56.727,57.435,54.954,54.954,1407,0
+ALT.US,D,20150806,000000,54.954,56.727,51.765,56.019,6622,0
+ALT.US,D,20150807,000000,54.954,57.435,54.954,55.665,1218,0
+ALT.US,D,20150810,000000,56.019,57.435,54.954,55.308,1836,0
+ALT.US,D,20150811,000000,54.954,56.727,53.181,55.665,349,0
+ALT.US,D,20150812,000000,54.246,56.727,53.892,56.727,1534,0
+ALT.US,D,20150813,000000,54.6,56.727,54.6,56.373,606,0
+ALT.US,D,20150814,000000,56.373,56.727,54.6,56.727,1997,0
+ALT.US,D,20150817,000000,56.727,56.727,55.308,55.665,1560,0
+ALT.US,D,20150818,000000,56.019,56.727,52.827,54.954,1653,0
+ALT.US,D,20150819,000000,53.892,55.308,51.408,53.892,2307,0
+ALT.US,D,20150820,000000,52.827,54.6,51.765,52.827,4380,0
+ALT.US,D,20150821,000000,53.535,55.665,52.827,55.665,1610,0
+ALT.US,D,20150824,000000,52.827,53.535,50.346,51.054,14386,0
+ALT.US,D,20150825,000000,50.346,52.827,50.346,51.765,998,0
+ALT.US,D,20150826,000000,51.765,52.119,48.927,48.927,1464,0
+ALT.US,D,20150827,000000,49.635,52.827,49.281,51.765,1444,0
+ALT.US,D,20150828,000000,51.765,52.473,50.346,50.7,1960,0
+ALT.US,D,20150831,000000,51.765,53.181,51.408,51.408,826,0
+ALT.US,D,20150901,000000,53.181,53.181,49.635,52.473,1766,0
+ALT.US,D,20150902,000000,51.408,52.119,49.635,49.635,1529,0
+ALT.US,D,20150903,000000,49.992,51.408,48.927,51.054,2310,0
+ALT.US,D,20150904,000000,51.408,52.119,49.992,52.119,550,0
+ALT.US,D,20150908,000000,50.7,52.473,50.346,51.765,601,0
+ALT.US,D,20150909,000000,51.054,51.765,50.346,51.054,694,0
+ALT.US,D,20150910,000000,51.765,52.473,50.346,51.765,273,0
+ALT.US,D,20150911,000000,51.054,52.473,50.346,50.346,2144,0
+ALT.US,D,20150914,000000,50.346,51.765,48.573,50.7,2025,0
+ALT.US,D,20150915,000000,49.635,53.181,49.635,52.827,1326,0
+ALT.US,D,20150916,000000,52.827,55.665,49.635,51.765,1743,0
+ALT.US,D,20150917,000000,51.408,52.473,51.408,52.119,581,0
+ALT.US,D,20150918,000000,51.408,58.5,49.281,58.5,6555,0
+ALT.US,D,20150921,000000,55.665,55.665,51.408,52.119,2933,0
+ALT.US,D,20150922,000000,51.765,52.827,51.765,52.119,1498,0
+ALT.US,D,20150923,000000,52.119,52.119,51.765,52.119,3171,0
+ALT.US,D,20150924,000000,51.765,52.827,49.281,49.992,2390,0
+ALT.US,D,20150925,000000,51.054,51.054,48.219,48.927,1309,0
+ALT.US,D,20150928,000000,49.281,49.635,46.092,46.092,2168,0
+ALT.US,D,20150929,000000,44.319,47.154,42.546,46.092,2431,0
+ALT.US,D,20150930,000000,44.319,49.992,44.319,47.154,1331,0
+ALT.US,D,20151001,000000,46.092,48.927,44.319,47.154,3218,0
+ALT.US,D,20151002,000000,47.154,48.573,46.446,48.573,798,0
+ALT.US,D,20151005,000000,49.992,49.992,47.508,48.219,7601,0
+ALT.US,D,20151006,000000,49.635,52.473,48.573,49.281,2527,0
+ALT.US,D,20151007,000000,47.154,63.465,46.8,57.081,16833,0
+ALT.US,D,20151008,000000,58.5,61.692,55.308,61.692,6938,0
+ALT.US,D,20151009,000000,62.4,62.4,59.208,59.565,7734,0
+ALT.US,D,20151012,000000,56.727,59.919,56.019,58.854,854,0
+ALT.US,D,20151013,000000,57.792,59.565,57.792,59.565,1137,0
+ALT.US,D,20151014,000000,59.919,60.627,59.208,59.208,2344,0
+ALT.US,D,20151015,000000,58.5,61.335,58.5,59.919,1218,0
+ALT.US,D,20151016,000000,59.565,60.273,58.146,59.208,595,0
+ALT.US,D,20151019,000000,58.5,59.565,57.792,58.5,446,0
+ALT.US,D,20151020,000000,57.435,59.919,57.435,59.208,668,0
+ALT.US,D,20151021,000000,58.854,60.273,57.435,57.435,2208,0
+ALT.US,D,20151022,000000,58.854,59.919,56.727,57.792,347,0
+ALT.US,D,20151023,000000,60.627,61.692,58.146,58.5,544,0
+ALT.US,D,20151026,000000,58.5,60.273,57.792,60.273,1106,0
+ALT.US,D,20151027,000000,59.919,60.981,57.792,60.273,386,0
+ALT.US,D,20151028,000000,59.919,62.754,58.854,59.565,2400,0
+ALT.US,D,20151029,000000,60.273,60.981,59.208,59.208,494,0
+ALT.US,D,20151030,000000,58.5,61.335,58.5,59.565,1139,0
+ALT.US,D,20151102,000000,60.627,64.173,60.273,61.692,5578,0
+ALT.US,D,20151103,000000,62.046,64.527,61.335,63.819,3667,0
+ALT.US,D,20151104,000000,64.881,65.235,63.108,64.173,958,0
+ALT.US,D,20151105,000000,64.173,65.235,63.465,63.819,1382,0
+ALT.US,D,20151106,000000,64.527,64.881,58.5,63.108,2214,0
+ALT.US,D,20151109,000000,63.465,64.527,60.627,60.981,2259,0
+ALT.US,D,20151110,000000,59.565,62.046,58.5,59.919,2502,0
+ALT.US,D,20151111,000000,59.565,60.273,59.208,59.919,790,0
+ALT.US,D,20151112,000000,58.146,59.919,58.146,58.5,1348,0
+ALT.US,D,20151113,000000,59.565,63.108,59.565,60.627,615,0
+ALT.US,D,20151116,000000,59.919,61.692,59.919,60.627,477,0
+ALT.US,D,20151117,000000,59.919,62.046,58.5,62.046,818,0
+ALT.US,D,20151118,000000,62.046,62.046,58.854,58.854,2000,0
+ALT.US,D,20151119,000000,59.565,60.981,58.5,60.273,1656,0
+ALT.US,D,20151120,000000,59.919,62.4,59.919,59.919,3887,0
+ALT.US,D,20151123,000000,59.919,60.273,58.5,59.919,550,0
+ALT.US,D,20151124,000000,59.919,62.4,58.854,60.981,499,0
+ALT.US,D,20151125,000000,61.335,62.4,59.919,59.919,172,0
+ALT.US,D,20151127,000000,62.4,63.465,59.919,62.046,186,0
+ALT.US,D,20151130,000000,62.754,62.754,59.565,62.4,745,0
+ALT.US,D,20151201,000000,60.627,62.046,60.273,60.273,734,0
+ALT.US,D,20151202,000000,60.981,60.981,58.5,58.5,332,0
+ALT.US,D,20151203,000000,59.208,59.208,58.5,58.854,841,0
+ALT.US,D,20151204,000000,58.5,60.273,56.727,60.273,1616,0
+ALT.US,D,20151207,000000,58.146,60.273,57.435,57.435,1354,0
+ALT.US,D,20151208,000000,57.792,59.565,55.308,55.308,1145,0
+ALT.US,D,20151209,000000,56.019,56.019,52.827,53.892,1602,0
+ALT.US,D,20151210,000000,52.827,54.6,52.827,54.6,2383,0
+ALT.US,D,20151211,000000,52.827,53.892,51.408,51.765,1354,0
+ALT.US,D,20151214,000000,51.054,51.765,49.281,49.635,1848,0
+ALT.US,D,20151215,000000,49.992,52.119,49.281,51.054,1546,0
+ALT.US,D,20151216,000000,48.927,57.435,48.927,54.6,1469,0
+ALT.US,D,20151217,000000,55.665,58.146,55.308,57.081,1128,0
+ALT.US,D,20151218,000000,57.792,57.792,54.246,54.246,1416,0
+ALT.US,D,20151221,000000,54.954,57.435,54.6,55.308,1500,0
+ALT.US,D,20151222,000000,55.665,56.727,54.246,54.6,1448,0
+ALT.US,D,20151223,000000,54.954,70.908,54.6,69.135,43780,0
+ALT.US,D,20151224,000000,74.1,74.1,65.592,67.365,33251,0
+ALT.US,D,20151228,000000,67.365,68.073,64.278,65.235,12528,0
+ALT.US,D,20151229,000000,67.365,69.492,64.173,65.592,6510,0
+ALT.US,D,20151230,000000,65.592,67.365,65.592,66.123,1534,0
+ALT.US,D,20151231,000000,67.365,67.365,65.592,67.365,1052,0
+ALT.US,D,20160104,000000,65.946,67.008,64.881,65.235,1903,0
+ALT.US,D,20160105,000000,67.365,67.365,64.527,67.008,1282,0
+ALT.US,D,20160106,000000,65.235,67.008,64.881,65.235,950,0
+ALT.US,D,20160107,000000,63.819,65.592,61.692,62.046,3077,0
+ALT.US,D,20160108,000000,62.046,62.754,59.919,61.335,1230,0
+ALT.US,D,20160111,000000,60.273,61.335,58.854,59.208,2841,0
+ALT.US,D,20160112,000000,59.208,62.046,57.081,58.5,3945,0
+ALT.US,D,20160113,000000,60.273,60.981,57.081,57.792,2215,0
+ALT.US,D,20160114,000000,56.727,60.981,56.019,60.627,3171,0
+ALT.US,D,20160115,000000,60.627,61.692,58.146,58.5,3436,0
+ALT.US,D,20160119,000000,54.954,58.854,54.954,56.019,1498,0
+ALT.US,D,20160120,000000,56.019,57.081,55.665,56.727,2781,0
+ALT.US,D,20160121,000000,56.727,57.792,56.019,57.081,984,0
+ALT.US,D,20160122,000000,59.208,60.981,57.792,60.981,3210,0
+ALT.US,D,20160125,000000,60.981,61.335,57.792,57.792,1784,0
+ALT.US,D,20160126,000000,58.5,59.919,57.435,57.435,1693,0
+ALT.US,D,20160127,000000,59.208,59.208,56.727,57.435,824,0
+ALT.US,D,20160128,000000,58.854,58.854,56.727,58.854,1575,0
+ALT.US,D,20160129,000000,58.854,58.854,55.665,55.665,1750,0
+ALT.US,D,20160201,000000,55.665,57.435,54.6,57.435,813,0
+ALT.US,D,20160202,000000,56.727,58.854,56.727,58.854,475,0
+ALT.US,D,20160203,000000,59.565,60.273,57.435,58.854,1252,0
+ALT.US,D,20160204,000000,57.435,59.565,55.665,57.792,1629,0
+ALT.US,D,20160205,000000,56.727,61.692,56.727,61.335,82154,0
+ALT.US,D,20160208,000000,60.273,63.819,58.854,59.565,1168,0
+ALT.US,D,20160209,000000,60.627,60.981,58.146,60.627,889,0
+ALT.US,D,20160210,000000,59.208,60.981,56.019,58.146,13538,0
+ALT.US,D,20160211,000000,55.308,58.146,53.181,55.665,904,0
+ALT.US,D,20160212,000000,55.665,57.435,54.957,56.019,1197,0
+ALT.US,D,20160216,000000,56.019,56.727,53.181,55.308,5307,0
+ALT.US,D,20160217,000000,56.019,57.792,56.019,57.792,996,0
+ALT.US,D,20160218,000000,57.435,57.435,54.954,56.019,649,0
+ALT.US,D,20160219,000000,55.698,57.435,54.954,56.373,1933,0
+ALT.US,D,20160222,000000,56.373,56.373,54.954,56.019,1372,0
+ALT.US,D,20160223,000000,55.665,57.081,54.954,56.019,988,0
+ALT.US,D,20160224,000000,55.308,60.273,54.192,56.727,3100,0
+ALT.US,D,20160225,000000,57.792,57.792,56.727,57.435,580,0
+ALT.US,D,20160226,000000,57.081,59.208,56.727,58.5,2974,0
+ALT.US,D,20160229,000000,59.565,62.754,58.677,60.273,17880,0
+ALT.US,D,20160301,000000,61.692,65.592,60.627,64.527,3348,0
+ALT.US,D,20160302,000000,64.881,65.235,61.692,64.527,2060,0
+ALT.US,D,20160303,000000,64.173,64.527,59.565,59.565,2503,0
+ALT.US,D,20160304,000000,60.273,62.046,59.208,59.208,1720,0
+ALT.US,D,20160307,000000,58.854,63.465,58.854,59.565,753,0
+ALT.US,D,20160308,000000,58.5,60.627,58.5,59.208,1060,0
+ALT.US,D,20160309,000000,59.565,60.981,59.208,60.981,1085,0
+ALT.US,D,20160310,000000,60.096,60.981,57.081,59.919,2850,0
+ALT.US,D,20160311,000000,60.981,63.465,58.5,61.692,4082,0
+ALT.US,D,20160314,000000,58.5,62.046,58.5,60.981,1614,0
+ALT.US,D,20160315,000000,60.273,62.046,59.28,61.335,788,0
+ALT.US,D,20160316,000000,61.335,64.527,60.627,62.4,4979,0
+ALT.US,D,20160317,000000,63.465,63.465,59.919,62.4,1852,0
+ALT.US,D,20160318,000000,63.108,63.819,61.335,61.335,1248,0
+ALT.US,D,20160321,000000,61.335,65.232,61.335,63.819,1799,0
+ALT.US,D,20160322,000000,63.819,68.781,63.465,67.716,5087,0
+ALT.US,D,20160323,000000,68.073,70.554,65.946,69.495,18171,0
+ALT.US,D,20160324,000000,70.554,71.973,68.073,69.492,9449,0
+ALT.US,D,20160328,000000,69.846,71.259,67.008,67.008,3262,0
+ALT.US,D,20160329,000000,67.008,69.135,67.008,68.073,3336,0
+ALT.US,D,20160330,000000,68.073,69.846,67.008,69.846,4534,0
+ALT.US,D,20160331,000000,69.135,70.908,67.008,67.008,3448,0
+ALT.US,D,20160401,000000,67.719,70.2,67.719,69.492,2613,0
+ALT.US,D,20160404,000000,70.554,74.1,70.5,72.327,8761,0
+ALT.US,D,20160405,000000,72.327,77.646,70.554,75.873,13603,0
+ALT.US,D,20160406,000000,75.873,77.646,72.327,73.035,7426,0
+ALT.US,D,20160407,000000,73.035,78,71.265,78,9863,0
+ALT.US,D,20160408,000000,77.646,78,74.454,75.873,8117,0
+ALT.US,D,20160411,000000,77.292,77.292,75.165,76.935,3785,0
+ALT.US,D,20160412,000000,76.935,77.22,75.519,76.935,4523,0
+ALT.US,D,20160413,000000,78,80.835,76.935,78.708,41481,0
+ALT.US,D,20160414,000000,79.419,80.835,75.165,79.773,10839,0
+ALT.US,D,20160415,000000,80.127,82.608,79.773,81.192,11323,0
+ALT.US,D,20160418,000000,81.546,85.8,81.546,82.254,29664,0
+ALT.US,D,20160419,000000,83.673,86.154,83.319,86.154,9466,0
+ALT.US,D,20160420,000000,86.154,86.865,83.673,85.092,26459,0
+ALT.US,D,20160421,000000,85.8,86.865,83.673,85.446,6331,0
+ALT.US,D,20160422,000000,85.8,86.865,84.384,86.508,3393,0
+ALT.US,D,20160425,000000,86.865,88.281,86.508,88.281,7177,0
+ALT.US,D,20160426,000000,87.927,88.104,86.154,87.219,6634,0
+ALT.US,D,20160427,000000,86.508,86.508,84.381,85.8,7502,0
+ALT.US,D,20160428,000000,85.8,86.154,83.673,83.673,6248,0
+ALT.US,D,20160429,000000,83.673,84.735,80.835,84.381,7231,0
+ALT.US,D,20160502,000000,82.965,85.092,82.608,84.381,2060,0
+ALT.US,D,20160503,000000,84.381,85.446,83.319,85.092,2385,0
+ALT.US,D,20160504,000000,81.546,84.915,81.192,84.735,7411,0
+ALT.US,D,20160505,000000,85.092,85.092,83.319,84.027,2584,0
+ALT.US,D,20160506,000000,83.319,84.027,82.254,82.608,6250,0
+ALT.US,D,20160509,000000,83.319,83.319,81.192,82.608,2903,0
+ALT.US,D,20160510,000000,83.673,85.092,82.608,82.608,3890,0
+ALT.US,D,20160511,000000,84.027,84.027,81.192,83.319,3151,0
+ALT.US,D,20160512,000000,82.608,82.608,77.646,79.065,5369,0
+ALT.US,D,20160513,000000,79.419,80.481,79.065,80.481,2018,0
+ALT.US,D,20160516,000000,79.773,81.546,79.065,80.835,2893,0
+ALT.US,D,20160517,000000,80.481,81.546,79.773,81.546,1647,0
+ALT.US,D,20160518,000000,80.835,81.546,79.773,81.546,1664,0
+ALT.US,D,20160519,000000,80.481,80.481,79.065,79.773,3405,0
+ALT.US,D,20160520,000000,80.127,80.481,79.419,79.419,2936,0
+ALT.US,D,20160523,000000,79.419,80.835,79.419,79.419,3177,0
+ALT.US,D,20160524,000000,80.127,81.546,80.127,80.481,1341,0
+ALT.US,D,20160525,000000,80.481,80.835,78.708,79.419,2118,0
+ALT.US,D,20160526,000000,79.419,80.127,78.708,79.773,1607,0
+ALT.US,D,20160527,000000,79.419,80.481,78.354,79.065,1526,0
+ALT.US,D,20160531,000000,78.708,79.773,78.708,79.419,844,0
+ALT.US,D,20160601,000000,79.065,79.773,78.354,78.354,2025,0
+ALT.US,D,20160602,000000,78,79.773,77.646,79.419,3694,0
+ALT.US,D,20160603,000000,79.419,80.127,78.708,79.419,2290,0
+ALT.US,D,20160606,000000,80.127,81.546,79.773,80.127,3611,0
+ALT.US,D,20160607,000000,80.127,81.369,79.773,80.127,4198,0
+ALT.US,D,20160608,000000,79.065,80.481,79.065,80.127,3951,0
+ALT.US,D,20160609,000000,79.773,81.192,75.519,77.292,4865,0
+ALT.US,D,20160610,000000,76.935,78,76.581,76.581,4354,0
+ALT.US,D,20160613,000000,77.292,79.065,75.873,76.581,34059,0
+ALT.US,D,20160614,000000,77.292,78,76.227,77.292,2874,0
+ALT.US,D,20160615,000000,77.646,81.546,77.286,80.835,4870,0
+ALT.US,D,20160616,000000,80.835,81.192,79.773,80.127,3225,0
+ALT.US,D,20160617,000000,80.835,80.835,78,78,2902,0
+ALT.US,D,20160620,000000,79.065,79.065,78.354,78.354,3082,0
+ALT.US,D,20160621,000000,78.708,80.127,77.646,79.773,6011,0
+ALT.US,D,20160622,000000,79.773,84.027,79.419,81.9,9892,0
+ALT.US,D,20160623,000000,81.9,86.154,81.9,82.965,15261,0
+ALT.US,D,20160624,000000,81.546,85.8,80.835,84.735,156178,0
+ALT.US,D,20160627,000000,85.092,86.331,82.965,84.381,10477,0
+ALT.US,D,20160628,000000,85.092,87.219,82.965,83.319,10187,0
+ALT.US,D,20160629,000000,84.027,85.8,83.142,85.446,4713,0
+ALT.US,D,20160630,000000,85.8,86.508,85.269,86.508,7722,0
+ALT.US,D,20160701,000000,86.154,86.865,85.8,86.154,3795,0
+ALT.US,D,20160705,000000,85.8,89.169,85.8,87.927,12602,0
+ALT.US,D,20160706,000000,87.927,88.635,86.508,87.573,4275,0
+ALT.US,D,20160707,000000,89.346,89.346,86.865,88.281,4579,0
+ALT.US,D,20160708,000000,88.635,91.119,87.219,88.281,19389,0
+ALT.US,D,20160711,000000,88.992,90.408,88.635,89.346,5259,0
+ALT.US,D,20160712,000000,89.346,90.408,88.635,88.992,5586,0
+ALT.US,D,20160713,000000,89.346,89.346,86.865,88.635,5203,0
+ALT.US,D,20160714,000000,88.281,88.992,87.927,88.992,3965,0
+ALT.US,D,20160715,000000,89.346,90.408,88.635,89.7,5752,0
+ALT.US,D,20160718,000000,90.054,90.765,89.7,90.765,5284,0
+ALT.US,D,20160719,000000,90.408,90.765,88.992,89.346,5094,0
+ALT.US,D,20160720,000000,88.992,90.765,88.635,90.765,5292,0
+ALT.US,D,20160721,000000,90.408,92.181,89.7,90.408,6766,0
+ALT.US,D,20160722,000000,89.7,90.408,88.992,89.7,9375,0
+ALT.US,D,20160725,000000,89.346,90.408,89.346,89.7,3054,0
+ALT.US,D,20160726,000000,89.7,90.408,88.992,90.054,3708,0
+ALT.US,D,20160727,000000,89.346,91.473,87.573,91.473,14868,0
+ALT.US,D,20160728,000000,90.408,91.824,88.992,90.765,3361,0
+ALT.US,D,20160729,000000,90.054,92.181,89.7,90.765,5180,0
+ALT.US,D,20160801,000000,90.765,90.765,88.992,90.054,3141,0
+ALT.US,D,20160802,000000,90.054,90.765,88.992,89.346,2475,0
+ALT.US,D,20160803,000000,90.054,90.765,89.7,90.765,1712,0
+ALT.US,D,20160804,000000,90.765,90.765,88.992,88.992,1103,0
+ALT.US,D,20160805,000000,89.7,90.585,89.346,90.054,4237,0
+ALT.US,D,20160808,000000,90.054,90.408,89.346,90.054,1661,0
+ALT.US,D,20160809,000000,89.346,90.765,88.992,90.765,1772,0
+ALT.US,D,20160810,000000,90.408,90.765,89.7,90.054,2616,0
+ALT.US,D,20160811,000000,89.7,91.473,89.7,91.119,4709,0
+ALT.US,D,20160812,000000,90.054,91.827,90.054,91.473,6063,0
+ALT.US,D,20160815,000000,90.765,92.181,90.408,92.181,4521,0
+ALT.US,D,20160816,000000,92.181,92.181,90.765,90.765,3112,0
+ALT.US,D,20160817,000000,90.765,92.181,90.765,91.473,1550,0
+ALT.US,D,20160818,000000,91.119,92.181,91.119,91.473,1875,0
+ALT.US,D,20160819,000000,91.473,91.827,90.765,91.473,3167,0
+ALT.US,D,20160822,000000,91.473,91.473,90.765,91.473,2089,0
+ALT.US,D,20160823,000000,90.765,91.473,90.765,91.119,1478,0
+ALT.US,D,20160824,000000,90.765,91.827,90.765,90.765,2614,0
+ALT.US,D,20160825,000000,90.054,91.119,89.703,90.765,2400,0
+ALT.US,D,20160826,000000,90.054,92.181,90.054,91.827,3063,0
+ALT.US,D,20160829,000000,92.181,93.6,91.827,92.181,13001,0
+ALT.US,D,20160830,000000,92.181,93.246,92.181,92.181,4419,0
+ALT.US,D,20160831,000000,92.892,92.892,91.827,92.181,6140,0
+ALT.US,D,20160901,000000,92.181,92.181,91.119,91.827,2286,0
+ALT.US,D,20160902,000000,92.535,93.246,91.476,92.181,4839,0
+ALT.US,D,20160906,000000,91.827,94.665,91.827,93.954,7804,0
+ALT.US,D,20160907,000000,93.246,94.665,93.069,94.308,6048,0
+ALT.US,D,20160908,000000,94.665,94.665,93.246,94.665,4827,0
+ALT.US,D,20160909,000000,93.6,95.727,93.6,94.308,3930,0
+ALT.US,D,20160912,000000,93.954,95.727,93.954,95.727,2165,0
+ALT.US,D,20160913,000000,95.019,95.727,93.954,93.954,3791,0
+ALT.US,D,20160914,000000,95.019,95.727,94.665,95.373,2872,0
+ALT.US,D,20160915,000000,95.727,96.435,95.373,96.435,5293,0
+ALT.US,D,20160916,000000,97.146,100.34,96.435,96.435,24450,0
+ALT.US,D,20160919,000000,97.5,98.919,95.727,98.919,8743,0
+ALT.US,D,20160920,000000,97.5,100.69,97.5,99.63,6409,0
+ALT.US,D,20160921,000000,101.05,102.47,99.63,102.47,7011,0
+ALT.US,D,20160922,000000,102.82,103.53,101.41,103.17,8929,0
+ALT.US,D,20160923,000000,102.82,103.17,102.11,102.47,4586,0
+ALT.US,D,20160926,000000,102.11,102.82,99.273,102.11,3788,0
+ALT.US,D,20160927,000000,101.75,102.82,100.7,101.05,2912,0
+ALT.US,D,20160928,000000,101.4,102.11,100.34,101.4,4619,0
+ALT.US,D,20160929,000000,100.69,101.4,97.5,99.98,5276,0
+ALT.US,D,20160930,000000,99.273,102.82,98.919,102.82,7185,0
+ALT.US,D,20161003,000000,103.17,103.17,100.34,101.05,3109,0
+ALT.US,D,20161004,000000,101.4,101.75,101.05,101.05,2383,0
+ALT.US,D,20161005,000000,101.05,101.75,100.34,100.69,2876,0
+ALT.US,D,20161006,000000,100.69,100.69,98.919,99.273,2143,0
+ALT.US,D,20161007,000000,99.273,101.05,98.919,99.98,3613,0
+ALT.US,D,20161010,000000,100.69,101.05,99.98,100.69,1843,0
+ALT.US,D,20161011,000000,100.69,100.69,97.854,99.273,7825,0
+ALT.US,D,20161012,000000,99.63,100.34,99.273,99.98,1975,0
+ALT.US,D,20161013,000000,99.98,101.05,98.925,99.98,2958,0
+ALT.US,D,20161014,000000,99.273,100.69,98.958,99.273,2115,0
+ALT.US,D,20161017,000000,98.208,101.05,98.208,99.98,4014,0
+ALT.US,D,20161018,000000,99.63,101.05,98.919,99.98,2254,0
+ALT.US,D,20161019,000000,99.273,99.63,98.919,99.63,3309,0
+ALT.US,D,20161020,000000,99.63,100.34,98.919,99.98,2712,0
+ALT.US,D,20161021,000000,98.919,99.98,97.854,99.273,1487,0
+ALT.US,D,20161024,000000,99.63,99.63,98.565,99.273,2543,0
+ALT.US,D,20161025,000000,98.67,99.63,98.565,99.273,2561,0
+ALT.US,D,20161026,000000,98.565,98.919,97.854,98.565,5475,0
+ALT.US,D,20161027,000000,98.565,99.273,98.565,98.565,1502,0
+ALT.US,D,20161028,000000,98.208,98.565,97.5,98.208,2573,0
+ALT.US,D,20161031,000000,99.273,99.273,97.5,97.5,3332,0
+ALT.US,D,20161101,000000,99.273,99.273,97.5,97.5,3076,0
+ALT.US,D,20161102,000000,99.273,99.273,97.5,97.5,2069,0
+ALT.US,D,20161103,000000,99.273,99.273,95.727,97.5,2510,0
+ALT.US,D,20161104,000000,99.273,99.273,97.5,97.5,3325,0
+ALT.US,D,20161107,000000,99.273,102.82,97.854,99.273,9590,0
+ALT.US,D,20161108,000000,101.05,101.05,97.5,99.273,2755,0
+ALT.US,D,20161109,000000,97.5,102.82,97.5,102.82,6797,0
+ALT.US,D,20161110,000000,104.59,104.59,101.05,104.59,7993,0
+ALT.US,D,20161111,000000,104.59,104.59,101.05,104.59,12830,0
+ALT.US,D,20161114,000000,104.59,104.59,101.05,102.82,7951,0
+ALT.US,D,20161115,000000,104.59,104.59,101.05,101.05,4258,0
+ALT.US,D,20161116,000000,102.82,104.59,101.05,102.82,6434,0
+ALT.US,D,20161117,000000,102.82,102.82,97.5,102.82,26597,0
+ALT.US,D,20161118,000000,109.91,110.8,104.59,108.14,110580,0
+ALT.US,D,20161121,000000,109.91,109.91,108.14,109.91,51568,0
+ALT.US,D,20161122,000000,108.14,109.91,108.14,109.91,30692,0
+ALT.US,D,20161123,000000,109.91,109.91,108.14,108.14,29832,0
+ALT.US,D,20161125,000000,109.91,109.91,108.14,109.91,16302,0
+ALT.US,D,20161128,000000,109.91,109.91,108.14,109.91,31874,0
+ALT.US,D,20161129,000000,109.91,109.91,108.14,109.91,21494,0
+ALT.US,D,20161130,000000,109.91,109.91,108.14,108.14,24815,0
+ALT.US,D,20161201,000000,108.14,109.91,108.14,109.91,28783,0
+ALT.US,D,20161202,000000,109.91,109.91,108.14,108.14,24123,0
+ALT.US,D,20161205,000000,109.91,111.68,109.01,111.68,40221,0
+ALT.US,D,20161206,000000,111.68,115.23,111.68,115.23,49404,0
+ALT.US,D,20161207,000000,115.23,117,111.68,113.45,77634,0
+ALT.US,D,20161208,000000,114.87,117,113.45,115.23,38084,0
+ALT.US,D,20161209,000000,115.23,117,113.45,113.45,30694,0
+ALT.US,D,20161212,000000,113.45,117,113.45,115.23,53364,0
+ALT.US,D,20161213,000000,115.23,117,113.45,115.23,15853,0
+ALT.US,D,20161214,000000,115.23,115.23,111.68,113.45,27138,0
+ALT.US,D,20161215,000000,115.23,115.23,113.45,115.23,17240,0
+ALT.US,D,20161216,000000,115.23,117,113.45,113.45,26145,0
+ALT.US,D,20161219,000000,115.23,115.23,113.45,115.23,11783,0
+ALT.US,D,20161220,000000,115.23,117,114.23,115.23,34564,0
+ALT.US,D,20161221,000000,115.23,117,113.45,115.23,24127,0
+ALT.US,D,20161222,000000,114.34,117,113.45,115.23,14115,0
+ALT.US,D,20161223,000000,115.23,117,113.45,115.23,17827,0
+ALT.US,D,20161227,000000,115.23,117,113.45,115.23,24814,0
+ALT.US,D,20161228,000000,114.87,117,113.45,113.45,21254,0
+ALT.US,D,20161229,000000,115.23,117,113.45,115.23,33974,0
+ALT.US,D,20161230,000000,115.23,117,113.45,115.23,18882,0
+ALT.US,D,20170103,000000,115.23,117,113.45,117,60881,0
+ALT.US,D,20170104,000000,115.23,117,113.45,117,32238,0
+ALT.US,D,20170105,000000,115.23,118.77,115.23,117,25296,0
+ALT.US,D,20170106,000000,118.77,118.77,117,118.77,46927,0
+ALT.US,D,20170109,000000,118.77,120.55,117,118.77,45190,0
+ALT.US,D,20170110,000000,120.55,122.32,118.77,120.55,60941,0
+ALT.US,D,20170111,000000,120.55,122.32,118.77,118.77,36091,0
+ALT.US,D,20170112,000000,120.55,120.55,118.77,118.77,20033,0
+ALT.US,D,20170113,000000,120.55,121.43,118.77,120.55,36311,0
+ALT.US,D,20170117,000000,120.55,120.55,118.77,118.77,54646,0
+ALT.US,D,20170118,000000,120.55,120.55,118.77,120.55,43738,0
+ALT.US,D,20170119,000000,122.32,124.09,111.68,111.68,82361,0
+ALT.US,D,20170120,000000,113.45,117,111.68,117,55491,0
+ALT.US,D,20170123,000000,120.55,120.55,118.77,118.77,47692,0
+ALT.US,D,20170124,000000,120.55,120.55,114.15,118.77,49322,0
+ALT.US,D,20170125,000000,115.23,117,113.45,115.23,59045,0
+ALT.US,D,20170126,000000,113.45,115.23,111.68,115.23,29110,0
+ALT.US,D,20170127,000000,113.45,115.23,111.68,113.45,26255,0
+ALT.US,D,20170130,000000,113.45,115.23,111.68,113.45,18407,0
+ALT.US,D,20170131,000000,111.68,113.45,109.91,109.91,27481,0
+ALT.US,D,20170201,000000,109.91,111.68,109.91,109.91,34095,0
+ALT.US,D,20170202,000000,109.91,113.45,109.91,111.68,23528,0
+ALT.US,D,20170203,000000,115.23,117,113.45,117,35117,0
+ALT.US,D,20170206,000000,150,306,141,303,138219,0
+ALT.US,D,20170207,000000,354,441,258,411,264353,0
+ALT.US,D,20170208,000000,366,396,312,345,75690,0
+ALT.US,D,20170209,000000,357,357,300,303,32119,0
+ALT.US,D,20170210,000000,303,360,297,339,38520,0
+ALT.US,D,20170213,000000,357,357,327,339,18624,0
+ALT.US,D,20170214,000000,321,336,312,330,11385,0
+ALT.US,D,20170215,000000,330,330,318,321,7622,0
+ALT.US,D,20170216,000000,315,321,312,315,7513,0
+ALT.US,D,20170217,000000,309,321,300,312,15532,0
+ALT.US,D,20170221,000000,309,318,303,309,8403,0
+ALT.US,D,20170222,000000,309,312,285.84,291,7938,0
+ALT.US,D,20170223,000000,285,291.03,255,273,15182,0
+ALT.US,D,20170224,000000,264,290.37,264,277.53,5090,0
+ALT.US,D,20170227,000000,279.3,288,279,282.12,2916,0
+ALT.US,D,20170228,000000,282,282.12,264.27,270,6222,0
+ALT.US,D,20170301,000000,261,270,243.48,245.61,7327,0
+ALT.US,D,20170302,000000,240,243,216,218.22,12273,0
+ALT.US,D,20170303,000000,216,221.7,196.5,204,5972,0
+ALT.US,D,20170306,000000,204,213,193.53,197.55,5115,0
+ALT.US,D,20170307,000000,200.4,203.13,183.54,187.56,6672,0
+ALT.US,D,20170308,000000,204,225,196.5,216.24,13728,0
+ALT.US,D,20170309,000000,228,291,225,264,35897,0
+ALT.US,D,20170310,000000,270,297,249.03,261.42,15882,0
+ALT.US,D,20170313,000000,258,270,228,256.5,7519,0
+ALT.US,D,20170314,000000,253.2,255,234,235.32,4634,0
+ALT.US,D,20170315,000000,306,324,243.27,276.3,49454,0
+ALT.US,D,20170316,000000,264,270,249.9,257.46,7284,0
+ALT.US,D,20170317,000000,255,256.29,237.63,247.5,6258,0
+ALT.US,D,20170320,000000,255,255,240.93,246.6,3287,0
+ALT.US,D,20170321,000000,243.3,250.5,242.1,242.97,3219,0
+ALT.US,D,20170322,000000,243,252,241.5,242.4,2151,0
+ALT.US,D,20170323,000000,240.3,243,225.36,235.5,3003,0
+ALT.US,D,20170324,000000,234.42,244.5,225.3,234.09,1749,0
+ALT.US,D,20170327,000000,235.5,251.97,228,246,2649,0
+ALT.US,D,20170328,000000,273.3,279.39,243,245.88,7876,0
+ALT.US,D,20170329,000000,248.61,248.61,236.97,236.97,3390,0
+ALT.US,D,20170330,000000,237,249,236.76,243,3833,0
+ALT.US,D,20170331,000000,243,258,240.03,243.45,3148,0
+ALT.US,D,20170403,000000,246,246,240,242.97,1714,0
+ALT.US,D,20170404,000000,243,246,234.99,238.44,1937,0
+ALT.US,D,20170405,000000,237,242.1,228.6,228.9,2346,0
+ALT.US,D,20170406,000000,231,233.58,225,227.67,2245,0
+ALT.US,D,20170407,000000,243,243,228.48,234.45,2139,0
+ALT.US,D,20170410,000000,240,240,225,231.87,2035,0
+ALT.US,D,20170411,000000,233.1,237,229.5,230.73,1339,0
+ALT.US,D,20170412,000000,229.5,234,225,231,2128,0
+ALT.US,D,20170413,000000,231,240,225.84,233.31,1754,0
+ALT.US,D,20170417,000000,231,239.1,231,234.78,915,0
+ALT.US,D,20170418,000000,235.05,240,231,232.5,1491,0
+ALT.US,D,20170419,000000,232.5,244.5,231,233.34,1332,0
+ALT.US,D,20170420,000000,231.69,246,231.69,233.61,1541,0
+ALT.US,D,20170421,000000,232.5,240,229.5,229.5,1249,0
+ALT.US,D,20170424,000000,231,237,216,222.81,2279,0
+ALT.US,D,20170425,000000,222,225,204,210.72,5199,0
+ALT.US,D,20170426,000000,210,213,205.5,208.44,2053,0
+ALT.US,D,20170427,000000,240,240,214.47,221.76,3304,0
+ALT.US,D,20170428,000000,221.97,221.97,213,218.04,1667,0
+ALT.US,D,20170501,000000,219.3,219.3,209.4,212.97,1398,0
+ALT.US,D,20170502,000000,212.1,213,206.4,206.94,1128,0
+ALT.US,D,20170503,000000,206.4,222,204,211.38,1315,0
+ALT.US,D,20170504,000000,218.97,218.97,189.87,195,2903,0
+ALT.US,D,20170505,000000,219.3,237.3,154.5,237.3,5047,0
+ALT.US,D,20170508,000000,234,236.7,195.15,208.5,3647,0
+ALT.US,D,20170509,000000,208.5,216,183.18,184.2,5415,0
+ALT.US,D,20170510,000000,182.1,182.1,165.3,166.5,5659,0
+ALT.US,D,20170511,000000,164.7,172.2,163.5,170.1,2815,0
+ALT.US,D,20170512,000000,167.4,171.3,167.1,167.1,2452,0
+ALT.US,D,20170515,000000,165.9,171,161.7,166.5,4300,0
+ALT.US,D,20170516,000000,158.4,161.16,132,148.5,6043,0
+ALT.US,D,20170517,000000,137.4,149.7,135,135.3,4699,0
+ALT.US,D,20170518,000000,133.8,135.3,114.6,129.3,9632,0
+ALT.US,D,20170519,000000,127.5,145.5,123,132.9,4394,0
+ALT.US,D,20170522,000000,131.4,142.2,131.4,139.2,2987,0
+ALT.US,D,20170523,000000,138.3,142.5,130.41,136.5,1279,0
+ALT.US,D,20170524,000000,135,140.4,135,136.8,1214,0
+ALT.US,D,20170525,000000,137.7,137.7,133.5,135.6,684,0
+ALT.US,D,20170526,000000,135,137.7,131.7,133.2,1510,0
+ALT.US,D,20170530,000000,132,132,124.24,125.1,2665,0
+ALT.US,D,20170531,000000,123.3,129.36,123.3,127.5,1699,0
+ALT.US,D,20170601,000000,126.9,133.77,126.9,129.9,1466,0
+ALT.US,D,20170602,000000,129.9,133.31,127.5,128.1,2132,0
+ALT.US,D,20170605,000000,128.4,129.11,123.3,124.2,1126,0
+ALT.US,D,20170606,000000,122.7,126.3,122.7,123.6,1371,0
+ALT.US,D,20170607,000000,125.1,125.1,117,121.5,1522,0
+ALT.US,D,20170608,000000,119.4,121.8,114.6,119.4,2093,0
+ALT.US,D,20170609,000000,118.5,125.4,117,121.5,2025,0
+ALT.US,D,20170612,000000,120,123.9,116.4,116.7,2027,0
+ALT.US,D,20170613,000000,117.6,125.25,117.13,124.5,1231,0
+ALT.US,D,20170614,000000,123.51,123.93,117,119.7,1046,0
+ALT.US,D,20170615,000000,119.4,122.97,116.4,117.6,1412,0
+ALT.US,D,20170616,000000,116.4,118.6,104.25,106.2,5232,0
+ALT.US,D,20170619,000000,108.3,119.7,108,119.7,1977,0
+ALT.US,D,20170620,000000,120,120.31,110.1,112.2,1760,0
+ALT.US,D,20170621,000000,112.2,119.1,108,114,3330,0
+ALT.US,D,20170622,000000,116.7,119.4,115.8,117.9,1139,0
+ALT.US,D,20170623,000000,118.5,120,108.9,108.9,26722,0
+ALT.US,D,20170626,000000,108.9,111.9,105.3,108,2635,0
+ALT.US,D,20170627,000000,107.4,107.7,103.5,105,3153,0
+ALT.US,D,20170628,000000,103.5,104.1,98.4,98.7,3731,0
+ALT.US,D,20170629,000000,98.4,103.5,89.1,89.4,8031,0
+ALT.US,D,20170630,000000,94.2,98.325,87.003,96,2572,0
+ALT.US,D,20170703,000000,90,102,88.014,97.2,2076,0
+ALT.US,D,20170705,000000,94.8,99.3,93.9,95.4,860,0
+ALT.US,D,20170706,000000,97.8,99.15,89.7,91.767,1767,0
+ALT.US,D,20170707,000000,93,93.15,90.486,90.6,998,0
+ALT.US,D,20170710,000000,90.6,92.1,83.226,84,4210,0
+ALT.US,D,20170711,000000,84,86.1,81,81,1964,0
+ALT.US,D,20170712,000000,82.5,85.797,76.8,77.7,2481,0
+ALT.US,D,20170713,000000,78.3,82.8,71.403,79.8,2741,0
+ALT.US,D,20170714,000000,81.3,83.1,79.8,81,1465,0
+ALT.US,D,20170717,000000,79.8,81.9,78,78.9,849,0
+ALT.US,D,20170718,000000,77.4,77.85,72,72.6,3209,0
+ALT.US,D,20170719,000000,72.3,77.7,72.3,75,1167,0
+ALT.US,D,20170720,000000,74.4,75.192,71.538,74.1,491,0
+ALT.US,D,20170721,000000,73.5,75,71.7,74.4,793,0
+ALT.US,D,20170724,000000,73.8,73.8,70.5,73.5,1639,0
+ALT.US,D,20170725,000000,73.2,85.5,70.5,85.5,4876,0
+ALT.US,D,20170726,000000,88.5,88.5,81,84,2446,0
+ALT.US,D,20170727,000000,82.8,87.3,80.4,87.3,879,0
+ALT.US,D,20170728,000000,86.4,86.4,77.4,80.7,1862,0
+ALT.US,D,20170731,000000,80.7,81.45,75.3,75.6,1194,0
+ALT.US,D,20170801,000000,75,77.7,69.6,70.5,1439,0
+ALT.US,D,20170802,000000,73.8,73.8,66.9,67.5,1449,0
+ALT.US,D,20170803,000000,67.5,73.8,67.5,72,1568,0
+ALT.US,D,20170804,000000,70.8,73.8,67.5,68.4,1065,0
+ALT.US,D,20170807,000000,68.1,73.5,68.1,72,887,0
+ALT.US,D,20170808,000000,73.2,73.2,69,72,616,0
+ALT.US,D,20170809,000000,70.5,73.5,67.5,67.5,1017,0
+ALT.US,D,20170810,000000,67.632,71.919,67.5,68.7,1029,0
+ALT.US,D,20170811,000000,68.1,69.9,66.6,69.9,745,0
+ALT.US,D,20170814,000000,69.6,70.2,66.6,69.3,661,0
+ALT.US,D,20170815,000000,66.6,69.765,61.278,62.7,2167,0
+ALT.US,D,20170816,000000,63.435,66.6,62.7,65.1,558,0
+ALT.US,D,20170817,000000,65.7,65.7,60.9,62.1,1201,0
+ALT.US,D,20170818,000000,62.4,63.108,61.2,61.5,496,0
+ALT.US,D,20170821,000000,60.9,61.203,60.3,60.6,703,0
+ALT.US,D,20170822,000000,60.903,67.497,60.903,65.379,1891,0
+ALT.US,D,20170823,000000,65.7,71.4,64.8,67.8,3544,0
+ALT.US,D,20170824,000000,65.1,68.4,62.619,65.1,2111,0
+ALT.US,D,20170825,000000,66,68.7,65.1,65.1,2772,0
+ALT.US,D,20170828,000000,64.5,75.9,64.5,72.9,5847,0
+ALT.US,D,20170829,000000,75,84.6,73.803,80.4,6658,0
+ALT.US,D,20170830,000000,74.1,80.325,72.6,75,3275,0
+ALT.US,D,20170831,000000,76.5,82.77,75.6,75.6,1608,0
+ALT.US,D,20170901,000000,78,80.7,78,79.5,1323,0
+ALT.US,D,20170905,000000,81.6,81.6,75,75,1830,0
+ALT.US,D,20170906,000000,75,77.7,75,75,606,0
+ALT.US,D,20170907,000000,76.8,76.8,72.6,73.2,1457,0
+ALT.US,D,20170908,000000,73.2,74.7,72.6,72.6,421,0
+ALT.US,D,20170911,000000,74.1,76.5,73.2,74.7,793,0
+ALT.US,D,20170912,000000,73.8,77.1,73.8,76.5,1429,0
+ALT.US,D,20170913,000000,75.3,78,75.147,78,1382,0
+ALT.US,D,20170914,000000,78,80.4,76.8,78.9,1830,0
+ALT.US,D,20170915,000000,79.5,79.5,72.9,72.9,2066,0
+ALT.US,D,20170918,000000,73.2,74.997,66.3,69.6,2260,0
+ALT.US,D,20170919,000000,70.5,72.6,64.5,72,3743,0
+ALT.US,D,20170920,000000,73.5,78.9,72.975,75.9,2396,0
+ALT.US,D,20170921,000000,76.2,78,75.63,77.403,1126,0
+ALT.US,D,20170922,000000,77.4,78,73.803,74.4,1573,0
+ALT.US,D,20170925,000000,73.5,73.743,62.1,69,2655,0
+ALT.US,D,20170926,000000,69,70.8,66.345,70.5,719,0
+ALT.US,D,20170927,000000,70.5,70.5,66,69.9,1376,0
+ALT.US,D,20170928,000000,69.3,71.496,69,69.603,1037,0
+ALT.US,D,20170929,000000,71.1,71.1,69.348,69.6,502,0
+ALT.US,D,20171002,000000,71.1,71.1,69.3,70.2,664,0
+ALT.US,D,20171003,000000,71.829,71.829,68.4,68.4,559,0
+ALT.US,D,20171004,000000,68.7,71.1,68.7,68.7,1049,0
+ALT.US,D,20171005,000000,69.9,70.5,68.7,69.6,1159,0
+ALT.US,D,20171006,000000,69.168,69.6,65.7,68.1,1415,0
+ALT.US,D,20171009,000000,72.6,94.8,72.6,77.7,46551,0
+ALT.US,D,20171010,000000,78,84,72,73.203,15008,0
+ALT.US,D,20171011,000000,78,81,75,79.101,5543,0
+ALT.US,D,20171012,000000,79.5,81,75.9,76.8,3935,0
+ALT.US,D,20171013,000000,76.5,76.5,71.7,75,8326,0
+ALT.US,D,20171016,000000,74.1,76.5,72.63,73.8,2971,0
+ALT.US,D,20171017,000000,75,79.5,73.5,75.6,3629,0
+ALT.US,D,20171018,000000,75,76.47,74.1,75,1814,0
+ALT.US,D,20171019,000000,74.4,84,74.4,79.8,6275,0
+ALT.US,D,20171020,000000,76.5,82.089,76.5,79.8,3029,0
+ALT.US,D,20171023,000000,81,85.2,79.5,81.6,6612,0
+ALT.US,D,20171024,000000,83.7,83.7,79.8,81.9,3470,0
+ALT.US,D,20171025,000000,82.5,82.5,74.7,78,7198,0
+ALT.US,D,20171026,000000,79.2,79.974,75.6,78.9,2833,0
+ALT.US,D,20171027,000000,77.103,78,73.5,75.9,3364,0
+ALT.US,D,20171030,000000,75.9,75.9,72,72,2862,0
+ALT.US,D,20171031,000000,72,75,72,72,1408,0
+ALT.US,D,20171101,000000,72.9,72.9,66.3,67.8,4361,0
+ALT.US,D,20171102,000000,66.3,72.6,66.3,67.8,1620,0
+ALT.US,D,20171103,000000,67.5,69,64.5,65.7,3525,0
+ALT.US,D,20171106,000000,66.3,69.654,65.1,66.6,1336,0
+ALT.US,D,20171107,000000,68.1,71.4,66.9,67.2,3441,0
+ALT.US,D,20171108,000000,67.8,70.35,65.1,69.732,2931,0
+ALT.US,D,20171109,000000,68.4,70.77,66.3,67.8,1897,0
+ALT.US,D,20171110,000000,66.9,70.8,66.663,69,1201,0
+ALT.US,D,20171113,000000,68.4,70.5,65.7,66.3,2370,0
+ALT.US,D,20171114,000000,67.8,69,63.3,64.8,3948,0
+ALT.US,D,20171115,000000,63.3,66,61.8,61.8,3386,0
+ALT.US,D,20171116,000000,62.1,65.7,60,64.8,5016,0
+ALT.US,D,20171117,000000,65.4,65.4,63,64.5,2844,0
+ALT.US,D,20171120,000000,63,63.3,61.503,61.8,3213,0
+ALT.US,D,20171121,000000,62.4,62.781,60.9,61.5,2580,0
+ALT.US,D,20171122,000000,62.7,63.9,61.5,62.4,2539,0
+ALT.US,D,20171124,000000,62.1,62.4,60,61.8,2791,0
+ALT.US,D,20171127,000000,60.3,61.2,57.9,59.4,3913,0
+ALT.US,D,20171128,000000,58.2,60.6,58.2,58.2,5915,0
+ALT.US,D,20171129,000000,57.6,59.7,56.7,57.9,4449,0
+ALT.US,D,20171130,000000,56.997,57.9,54,54.3,4127,0
+ALT.US,D,20171201,000000,56.1,56.1,53.4,54.6,3379,0
+ALT.US,D,20171204,000000,53.7,55.5,52.968,52.968,3529,0
+ALT.US,D,20171205,000000,52.5,56.697,48.3,55.752,5828,0
+ALT.US,D,20171206,000000,56.7,56.7,52.8,54.3,5306,0
+ALT.US,D,20171207,000000,51.9,53.7,49.8,53.7,3454,0
+ALT.US,D,20171208,000000,52.2,52.5,51.3,52.2,3251,0
+ALT.US,D,20171211,000000,52.5,53.4,48.387,49.8,5362,0
+ALT.US,D,20171212,000000,49.8,51.3,48.9,48.9,5642,0
+ALT.US,D,20171213,000000,48.6,55.2,45.3,50.7,32815,0
+ALT.US,D,20171214,000000,51,52.2,47.118,48.6,8415,0
+ALT.US,D,20171215,000000,48.9,49.2,46.5,48.3,9645,0
+ALT.US,D,20171218,000000,48.3,48.3,45.3,46.8,12193,0
+ALT.US,D,20171219,000000,46.5,49.8,45.6,49.2,7196,0
+ALT.US,D,20171220,000000,48.9,51.135,46.8,47.1,6599,0
+ALT.US,D,20171221,000000,49.5,50.7,45.45,46.503,15297,0
+ALT.US,D,20171222,000000,46.2,50.4,45.3,47.7,10124,0
+ALT.US,D,20171226,000000,49.2,59.7,48.303,52.5,28957,0
+ALT.US,D,20171227,000000,53.7,55.8,51.3,53.25,12328,0
+ALT.US,D,20171228,000000,55.5,61.2,52.5,57.6,24317,0
+ALT.US,D,20171229,000000,58.8,61.614,56.103,59.7,18513,0
+ALT.US,D,20180102,000000,61.2,66,57.3,60,34676,0
+ALT.US,D,20180103,000000,61.5,62.97,58.5,60.75,8559,0
+ALT.US,D,20180104,000000,60,61.485,58.503,59.4,10425,0
+ALT.US,D,20180105,000000,60,61.8,59.1,60.9,8663,0
+ALT.US,D,20180108,000000,61.8,61.8,57.6,58.5,8916,0
+ALT.US,D,20180109,000000,59.4,61.5,57.6,59.55,7847,0
+ALT.US,D,20180110,000000,60.9,60.9,57.6,59.4,4273,0
+ALT.US,D,20180111,000000,60,60.9,57.9,58.5,6669,0
+ALT.US,D,20180112,000000,59.1,59.1,57.6,58.8,7387,0
+ALT.US,D,20180116,000000,60.3,60.3,55.5,57,6589,0
+ALT.US,D,20180117,000000,56.1,58.2,55.8,56.1,4158,0
+ALT.US,D,20180118,000000,56.7,56.7,54.9,55.5,3348,0
+ALT.US,D,20180119,000000,54.9,55.2,54,54.6,3184,0
+ALT.US,D,20180122,000000,54.6,55.2,54,54.6,2829,0
+ALT.US,D,20180123,000000,55.5,56.1,54,55.2,9358,0
+ALT.US,D,20180124,000000,55.8,58.2,54.9,57.9,7978,0
+ALT.US,D,20180125,000000,58.5,58.5,54.6,55.2,4396,0
+ALT.US,D,20180126,000000,55.2,56.202,54.6,54.6,3426,0
+ALT.US,D,20180129,000000,54.9,57.6,54.6,57,5051,0
+ALT.US,D,20180130,000000,57.9,57.9,54,54.9,5556,0
+ALT.US,D,20180131,000000,54.9,57,54,54.3,3969,0
+ALT.US,D,20180201,000000,54.3,54.303,48.594,48.9,8287,0
+ALT.US,D,20180202,000000,48.9,50.67,46.5,46.8,6114,0
+ALT.US,D,20180205,000000,46.8,50.4,45.603,48,5220,0
+ALT.US,D,20180206,000000,48,48,45.9,47.4,5543,0
+ALT.US,D,20180207,000000,47.1,48.57,46.203,47.1,3851,0
+ALT.US,D,20180208,000000,46.5,47.7,45.9,45.9,6318,0
+ALT.US,D,20180209,000000,45.9,50.7,45.6,46.8,9735,0
+ALT.US,D,20180212,000000,47.7,47.7,44.4,45.372,9672,0
+ALT.US,D,20180213,000000,45,46.17,40.2,42,10704,0
+ALT.US,D,20180214,000000,41.7,45.9,41.7,44.7,15114,0
+ALT.US,D,20180215,000000,44.4,45.87,42.9,44.1,4680,0
+ALT.US,D,20180216,000000,44.1,44.997,42,42.6,6463,0
+ALT.US,D,20180220,000000,44.4,44.7,42.903,44.397,6700,0
+ALT.US,D,20180221,000000,44.7,48,43.803,47.7,10113,0
+ALT.US,D,20180222,000000,48,48,43.5,45.3,4956,0
+ALT.US,D,20180223,000000,44.4,45.6,43.5,45.6,3194,0
+ALT.US,D,20180226,000000,45.6,48,44.403,47.901,6924,0
+ALT.US,D,20180227,000000,48.3,49.197,45.3,46.2,9477,0
+ALT.US,D,20180228,000000,45.3,47.4,45,47.4,6960,0
+ALT.US,D,20180301,000000,48.3,49.5,45.303,47.4,8962,0
+ALT.US,D,20180302,000000,46.5,48.6,45.423,48.3,6638,0
+ALT.US,D,20180305,000000,48.6,48.6,45.903,47.1,6070,0
+ALT.US,D,20180306,000000,46.5,47.1,44.1,44.4,6901,0
+ALT.US,D,20180307,000000,45,47.4,42.9,46.8,8939,0
+ALT.US,D,20180308,000000,47.4,50.1,44.7,50.1,12376,0
+ALT.US,D,20180309,000000,50.1,55.47,47.4,52.5,15960,0
+ALT.US,D,20180312,000000,53.4,54,51,52.2,12468,0
+ALT.US,D,20180313,000000,58.5,58.5,51.6,54,25293,0
+ALT.US,D,20180314,000000,55.2,55.2,49.503,51.6,10699,0
+ALT.US,D,20180315,000000,51,52.05,49.8,51.3,4939,0
+ALT.US,D,20180316,000000,51,51.318,47.7,48.9,8954,0
+ALT.US,D,20180319,000000,48.3,49.5,46.8,49.2,6013,0
+ALT.US,D,20180320,000000,49.2,49.263,45,47.4,6045,0
+ALT.US,D,20180321,000000,47.7,49.197,45.303,46.8,6040,0
+ALT.US,D,20180322,000000,46.5,48.57,45,45.6,8870,0
+ALT.US,D,20180323,000000,45.3,46.8,42.9,45.9,10114,0
+ALT.US,D,20180326,000000,46.2,46.2,44.103,46.2,6458,0
+ALT.US,D,20180327,000000,46.8,48.9,37.5,37.95,36602,0
+ALT.US,D,20180328,000000,37.5,39.9,30.9,33,23765,0
+ALT.US,D,20180329,000000,36.3,36.3,33.303,34.8,8207,0
+ALT.US,D,20180402,000000,35.7,36,33.3,35.7,8893,0
+ALT.US,D,20180403,000000,35.4,35.403,32.1,32.1,8401,0
+ALT.US,D,20180404,000000,32.4,33,31.2,31.2,7031,0
+ALT.US,D,20180405,000000,30.6,32.103,27.903,28.5,12832,0
+ALT.US,D,20180406,000000,28.665,28.8,26.4,27.855,12512,0
+ALT.US,D,20180409,000000,27.732,28.794,25.5,26.511,12399,0
+ALT.US,D,20180410,000000,27,29.55,25.5,27.9,34096,0
+ALT.US,D,20180411,000000,28.2,28.8,26.1,26.724,23742,0
+ALT.US,D,20180412,000000,26.7,26.7,24,25.356,34839,0
+ALT.US,D,20180413,000000,25.17,26.517,24.9,25.8,11690,0
+ALT.US,D,20180416,000000,26.4,26.4,24.6,25.08,12120,0
+ALT.US,D,20180417,000000,24.3,25.245,23.1,23.4,17719,0
+ALT.US,D,20180418,000000,24.9,24.9,22.8,23.274,12102,0
+ALT.US,D,20180419,000000,23.25,24.27,22.23,22.716,10910,0
+ALT.US,D,20180420,000000,21.9,22.206,20.4,21.24,14318,0
+ALT.US,D,20180423,000000,20.7,21.15,19.5,20.997,13031,0
+ALT.US,D,20180424,000000,20.7,22.8,20.028,21.597,11675,0
+ALT.US,D,20180425,000000,21.6,22.35,20.1,21,11769,0
+ALT.US,D,20180426,000000,20.97,22.5,20.4,21.45,11034,0
+ALT.US,D,20180427,000000,22.5,24.867,21.3,24.303,20685,0
+ALT.US,D,20180430,000000,25.2,25.797,21.603,21.753,27540,0
+ALT.US,D,20180501,000000,21.75,22.2,20.703,21.093,13272,0
+ALT.US,D,20180502,000000,21,21.6,20.43,20.583,9365,0
+ALT.US,D,20180503,000000,20.808,20.994,18.3,18.558,21303,0
+ALT.US,D,20180504,000000,18,19.503,17.4,18.9,49695,0
+ALT.US,D,20180507,000000,19.2,19.5,17.55,18.045,16857,0
+ALT.US,D,20180508,000000,18.6,19.497,17.85,18.303,12416,0
+ALT.US,D,20180509,000000,18.6,18.66,17.4,17.988,15899,0
+ALT.US,D,20180510,000000,18.291,18.291,16.5,17.1,15840,0
+ALT.US,D,20180511,000000,17.4,17.4,14.43,15.93,49236,0
+ALT.US,D,20180514,000000,16.5,16.797,14.7,15.606,58147,0
+ALT.US,D,20180515,000000,15.9,17.7,15.033,16.008,31509,0
+ALT.US,D,20180516,000000,17.7,22.5,16.8,17.268,98107,0
+ALT.US,D,20180517,000000,17.4,17.4,15.06,15.15,55729,0
+ALT.US,D,20180518,000000,15.723,15.723,14.49,15.303,39825,0
+ALT.US,D,20180521,000000,14.7,14.85,12.96,13.35,27291,0
+ALT.US,D,20180522,000000,13.65,15.45,12.303,15.255,55214,0
+ALT.US,D,20180523,000000,15,19.8,12.981,16.596,138559,0
+ALT.US,D,20180524,000000,17.37,17.397,15,15.306,27781,0
+ALT.US,D,20180525,000000,15.147,15.75,14.433,15.072,19904,0
+ALT.US,D,20180529,000000,14.58,15.3,13.8,15.297,19758,0
+ALT.US,D,20180530,000000,16.065,18,14.49,16.338,41108,0
+ALT.US,D,20180531,000000,16.5,19.15,15.6,18.303,57948,0
+ALT.US,D,20180601,000000,18.9,20.4,17.55,17.61,47620,0
+ALT.US,D,20180604,000000,17.61,18,16.5,16.758,21611,0
+ALT.US,D,20180605,000000,17.1,18.495,16.8,17.7,37320,0
+ALT.US,D,20180606,000000,18.9,21,17.7,20.61,84457,0
+ALT.US,D,20180607,000000,21,23.1,19.503,20.403,71446,0
+ALT.US,D,20180608,000000,20.4,20.7,18.6,19.746,29439,0
+ALT.US,D,20180611,000000,19.263,19.74,16.8,16.8,32392,0
+ALT.US,D,20180612,000000,17.64,17.973,16.8,16.8,30554,0
+ALT.US,D,20180613,000000,17.04,17.1,15.084,15.084,36998,0
+ALT.US,D,20180614,000000,15.3,16.35,15.3,15.87,13416,0
+ALT.US,D,20180615,000000,16.5,16.5,15.153,15.54,7332,0
+ALT.US,D,20180618,000000,15.33,18,15.33,16.194,36394,0
+ALT.US,D,20180619,000000,16.425,20.247,16.203,18.75,59462,0
+ALT.US,D,20180620,000000,19.2,19.2,17.706,18.717,21150,0
+ALT.US,D,20180621,000000,18.717,18.717,17.223,17.517,14090,0
+ALT.US,D,20180622,000000,18.6,18.87,16.614,17.625,14402,0
+ALT.US,D,20180625,000000,18,18.36,15.066,16.047,39130,0
+ALT.US,D,20180626,000000,15.9,16.423,15.6,15.66,18024,0
+ALT.US,D,20180627,000000,15.6,16.138,13.65,13.653,54094,0
+ALT.US,D,20180628,000000,14.61,14.7,12.9,13.86,23246,0
+ALT.US,D,20180629,000000,14.295,14.7,12.603,13.35,25872,0
+ALT.US,D,20180702,000000,13.2,13.2,12.006,12.3,34161,0
+ALT.US,D,20180703,000000,12.084,12.9,11.964,12.51,19818,0
+ALT.US,D,20180705,000000,13.002,13.2,12.009,12.96,13332,0
+ALT.US,D,20180706,000000,12.9,13.839,12.3,12.429,21135,0
+ALT.US,D,20180709,000000,13.071,14.955,12.45,13.914,44809,0
+ALT.US,D,20180710,000000,13.8,14.364,12.9,13.878,18420,0
+ALT.US,D,20180711,000000,13.878,14.4,12.75,13.11,29000,0
+ALT.US,D,20180712,000000,14.4,14.4,13.2,13.62,52460,0
+ALT.US,D,20180713,000000,13.8,17.7,13.332,15.291,154120,0
+ALT.US,D,20180716,000000,16.047,16.047,13.5,13.65,109975,0
+ALT.US,D,20180717,000000,12.3,13.158,9.99,11.058,94259,0
+ALT.US,D,20180718,000000,11.25,11.997,10.8,10.983,23725,0
+ALT.US,D,20180719,000000,10.929,11.1,10.2,10.803,47582,0
+ALT.US,D,20180720,000000,11.7,12.6,10.83,12,41706,0
+ALT.US,D,20180723,000000,11.7,12.3,11.133,11.85,17310,0
+ALT.US,D,20180724,000000,11.85,12,11.1,11.1,15994,0
+ALT.US,D,20180725,000000,11.1,11.697,10.53,11.118,12258,0
+ALT.US,D,20180726,000000,11.4,11.79,10.65,11.463,8777,0
+ALT.US,D,20180727,000000,11.1,11.997,11.1,11.13,13436,0
+ALT.US,D,20180730,000000,11.103,11.843,10.8,11.1,21371,0
+ALT.US,D,20180731,000000,9.135,10.5,7.503,9.993,74314,0
+ALT.US,D,20180801,000000,9.9,10.5,9.6,9.6,15836,0
+ALT.US,D,20180802,000000,9.6,10.425,9,10.125,15128,0
+ALT.US,D,20180803,000000,10.461,10.461,9.6,10.056,12073,0
+ALT.US,D,20180806,000000,10.2,10.497,9.6,9.606,13942,0
+ALT.US,D,20180807,000000,10.086,10.497,9.618,10.032,12239,0
+ALT.US,D,20180808,000000,10.194,10.194,9.6,10.11,12032,0
+ALT.US,D,20180809,000000,10.236,10.26,9.63,9.687,5317,0
+ALT.US,D,20180810,000000,9.9,10.2,9.3,9.3,5652,0
+ALT.US,D,20180813,000000,9.9,9.9,9.6,9.873,6833,0
+ALT.US,D,20180814,000000,9.9,12.303,9.9,10.8,62969,0
+ALT.US,D,20180815,000000,10.8,10.839,9.6,10.35,18681,0
+ALT.US,D,20180816,000000,10.05,10.65,9.75,10.2,8777,0
+ALT.US,D,20180817,000000,10.5,10.5,9.096,9.9,10431,0
+ALT.US,D,20180820,000000,9.3,9.746,8.7,9.303,18917,0
+ALT.US,D,20180821,000000,9.303,9.6,9,9.18,7270,0
+ALT.US,D,20180822,000000,9.003,9.303,8.7,9.009,16878,0
+ALT.US,D,20180823,000000,9.3,9.6,9.015,9.567,17225,0
+ALT.US,D,20180824,000000,9.597,10.197,9.015,9.3,25994,0
+ALT.US,D,20180827,000000,9.735,9.735,9,9.531,14155,0
+ALT.US,D,20180828,000000,9.3,9.45,8.931,9.198,9450,0
+ALT.US,D,20180829,000000,9.27,9.597,8.1,9.3,24243,0
+ALT.US,D,20180830,000000,9.408,10.176,9.126,9.318,16249,0
+ALT.US,D,20180831,000000,9.9,11.4,8.79,9.6,46547,0
+ALT.US,D,20180904,000000,10.2,10.2,9,9.591,19538,0
+ALT.US,D,20180905,000000,9.36,9.6,9.009,9.294,12860,0
+ALT.US,D,20180906,000000,9.3,9.747,9.03,9.498,5526,0
+ALT.US,D,20180907,000000,9.9,9.9,8.85,8.85,12766,0
+ALT.US,D,20180910,000000,9.294,9.294,8.4,8.7,13220,0
+ALT.US,D,20180911,000000,7.953,8.85,7.8,8.76,16405,0
+ALT.US,D,20180912,000000,8.7,8.895,7.95,8.643,5175,0
+ALT.US,D,20180913,000000,7.5,8.0387,7.35,7.8,31579,0
+ALT.US,D,20180914,000000,7.3,9,4.8007,5.45,273032,0
+ALT.US,D,20180917,000000,5.62,6.4799,4.66,4.89,154455,0
+ALT.US,D,20180918,000000,4.72,4.75,4.27,4.27,99620,0
+ALT.US,D,20180919,000000,4.34,18.31,4.34,16.46,2211096,0
+ALT.US,D,20180920,000000,19.61,36.25,17,26.23,2412805,0
+ALT.US,D,20180921,000000,26.9,33.67,26,26.19,880597,0
+ALT.US,D,20180924,000000,17.02,17.7618,12.5701,13.9,953999,0
+ALT.US,D,20180925,000000,13.95,14.2698,12.55,13.09,181393,0
+ALT.US,D,20180926,000000,13.01,13.01,11.12,12.13,193125,0
+ALT.US,D,20180927,000000,11.17,11.2571,8.75,8.78,606925,0
+ALT.US,D,20180928,000000,4.5,4.67,4.07,4.4,3416308,0
+ALT.US,D,20181001,000000,4.69,5.64,4.55,4.98,2835364,0
+ALT.US,D,20181002,000000,5.19,5.19,4.3,4.61,916285,0
+ALT.US,D,20181003,000000,4.52,4.8,4.5,4.75,475233,0
+ALT.US,D,20181004,000000,4.82,4.82,4.49,4.7,419977,0
+ALT.US,D,20181005,000000,4.67,7.6,4.5685,7.24,11963598,0
+ALT.US,D,20181008,000000,5,5.24,4.77,4.94,11028776,0
+ALT.US,D,20181009,000000,4.93,4.99,4.43,4.63,2335869,0
+ALT.US,D,20181010,000000,4.65,4.6549,4.25,4.59,1426435,0
+ALT.US,D,20181011,000000,4.46,4.46,4.05,4.17,1344422,0
+ALT.US,D,20181012,000000,4.38,4.4,4.05,4.16,1099290,0
+ALT.US,D,20181015,000000,4.08,4.1487,3.55,3.85,1462682,0
+ALT.US,D,20181016,000000,3.99,4.95,3.85,4.65,4975887,0
+ALT.US,D,20181017,000000,4.57,4.69,4.05,4.47,1248817,0
+ALT.US,D,20181018,000000,4.31,4.5409,4.1,4.15,830598,0
+ALT.US,D,20181019,000000,4.08,4.55,4.08,4.31,717597,0
+ALT.US,D,20181022,000000,4.28,4.345,4,4.11,498568,0
+ALT.US,D,20181023,000000,3.92,4.34,3.8,4.24,696289,0
+ALT.US,D,20181024,000000,4.05,4.34,3.9,3.91,413745,0
+ALT.US,D,20181025,000000,3.94,4.49,3.9,4.14,1316410,0
+ALT.US,D,20181026,000000,4,4.25,3.89,4.08,823893,0
+ALT.US,D,20181029,000000,4.1,4.2,3.92,4.04,414634,0
+ALT.US,D,20181030,000000,4.05,4.0799,3.9536,3.97,173364,0
+ALT.US,D,20181031,000000,4.02,4.0447,3.6,3.81,586102,0
+ALT.US,D,20181101,000000,3.85,4.1,3.7627,4,451780,0
+ALT.US,D,20181102,000000,4.05,4.08,3.75,4,514446,0
+ALT.US,D,20181105,000000,3.98,4.23,3.9402,3.99,454783,0
+ALT.US,D,20181106,000000,3.98,4.1499,3.95,3.97,206338,0
+ALT.US,D,20181107,000000,4.02,4.14,3.98,4.02,264794,0
+ALT.US,D,20181108,000000,3.98,4.0896,3.9,3.91,213737,0
+ALT.US,D,20181109,000000,3.94,3.94,3.63,3.71,646189,0
+ALT.US,D,20181112,000000,3.74,3.786,3.28,3.52,553649,0
+ALT.US,D,20181113,000000,3.53,3.58,3.3,3.4,282474,0
+ALT.US,D,20181114,000000,3.4,3.5329,2.9,3.28,617887,0
+ALT.US,D,20181115,000000,3.26,3.3887,3.14,3.28,146123,0
+ALT.US,D,20181116,000000,3.25,3.32,3.12,3.2,168331,0
+ALT.US,D,20181119,000000,3.17,3.24,3.1001,3.15,142999,0
+ALT.US,D,20181120,000000,3.12,3.13,2.85,3.04,278350,0
+ALT.US,D,20181121,000000,3.05,3.77,3.0433,3.34,3900397,0
+ALT.US,D,20181123,000000,3.11,3.3354,3.11,3.21,255752,0
+ALT.US,D,20181126,000000,3.25,3.5212,3.2268,3.41,449561,0
+ALT.US,D,20181127,000000,3.16,3.38,3.1591,3.27,240140,0
+ALT.US,D,20181128,000000,3.25,3.5899,3.2397,3.31,451584,0
+ALT.US,D,20181129,000000,3.27,3.415,3.25,3.4,129581,0
+ALT.US,D,20181130,000000,3.42,3.74,3.36,3.59,1078331,0
+ALT.US,D,20181203,000000,3.67,3.79,3.3189,3.49,521731,0
+ALT.US,D,20181204,000000,3.41,3.4831,3.22,3.25,340268,0
+ALT.US,D,20181206,000000,3.17,3.29,3.12,3.2,229763,0
+ALT.US,D,20181207,000000,3.2,3.26,3.15,3.19,133491,0
+ALT.US,D,20181210,000000,3.18,3.23,3.01,3.08,244163,0
+ALT.US,D,20181211,000000,3.13,3.13,3,3.05,197107,0
+ALT.US,D,20181212,000000,3.05,3.12,3,3.05,171285,0
+ALT.US,D,20181213,000000,2.95,2.9885,2.33,2.41,1532482,0
+ALT.US,D,20181214,000000,2.34,2.4,2,2.15,606242,0
+ALT.US,D,20181217,000000,2.15,2.57,2.09,2.195,407815,0
+ALT.US,D,20181218,000000,2.2,2.3998,2.09,2.16,803144,0
+ALT.US,D,20181219,000000,2.17,2.21,2.07,2.08,277871,0
+ALT.US,D,20181220,000000,2.08,2.1069,1.94,1.94,338614,0
+ALT.US,D,20181221,000000,1.96,2.009,1.7,1.86,427867,0
+ALT.US,D,20181224,000000,1.8,1.86,1.7,1.72,171927,0
+ALT.US,D,20181226,000000,1.72,1.93,1.72,1.9,255921,0
+ALT.US,D,20181227,000000,1.89,1.91,1.78,1.81,145903,0
+ALT.US,D,20181228,000000,1.85,1.9,1.8,1.84,280466,0
+ALT.US,D,20181231,000000,1.89,2.1,1.85,2.06,299970,0
+ALT.US,D,20190102,000000,2.1,2.65,2.09,2.6,778155,0
+ALT.US,D,20190103,000000,2.58,2.73,2.21,2.54,406597,0
+ALT.US,D,20190104,000000,2.44,2.6496,2.4331,2.62,302565,0
+ALT.US,D,20190107,000000,2.65,2.9,2.58,2.85,422606,0
+ALT.US,D,20190108,000000,2.9,2.9168,2.61,2.8,249923,0
+ALT.US,D,20190109,000000,2.86,2.86,2.75,2.76,142439,0
+ALT.US,D,20190110,000000,2.76,2.84,2.71,2.8,131185,0
+ALT.US,D,20190111,000000,2.69,2.7999,2.66,2.68,130839,0
+ALT.US,D,20190114,000000,2.65,2.6826,2.51,2.66,116126,0
+ALT.US,D,20190115,000000,2.66,2.92,2.61,2.74,493348,0
+ALT.US,D,20190116,000000,2.79,3.4,2.7801,3.15,2466258,0
+ALT.US,D,20190117,000000,3.17,3.19,2.91,3.1,415658,0
+ALT.US,D,20190118,000000,3.08,3.09,2.87,2.91,264522,0
+ALT.US,D,20190122,000000,2.9,3.45,2.75,3.37,2699052,0
+ALT.US,D,20190123,000000,3.3,3.59,3.1,3.33,2078397,0
+ALT.US,D,20190124,000000,3.25,3.65,3.2401,3.42,1417829,0
+ALT.US,D,20190125,000000,3.4,3.5399,3.35,3.41,700751,0
+ALT.US,D,20190128,000000,3.4,3.4025,2.85,3.2,754077,0
+ALT.US,D,20190129,000000,3.37,3.39,2.9501,3.05,889389,0
+ALT.US,D,20190130,000000,3.07,3.34,2.92,3.32,504015,0
+ALT.US,D,20190131,000000,3.3,3.32,3.1584,3.19,264246,0
+ALT.US,D,20190201,000000,3.21,3.38,3.21,3.33,414607,0
+ALT.US,D,20190204,000000,3.34,3.4425,3.31,3.34,173002,0
+ALT.US,D,20190205,000000,3.32,3.37,3.21,3.23,175120,0
+ALT.US,D,20190206,000000,3.3,3.31,3.12,3.31,212231,0
+ALT.US,D,20190207,000000,3.3,3.3,3.13,3.2,154988,0
+ALT.US,D,20190208,000000,3.16,3.17,3,3.14,179530,0
+ALT.US,D,20190211,000000,3.09,3.1,2.85,2.98,353642,0
+ALT.US,D,20190212,000000,3,3.08,2.9,3.03,143902,0
+ALT.US,D,20190213,000000,3.0198,3.09,2.9701,3.05,106186,0
+ALT.US,D,20190214,000000,3.01,3.0499,2.88,2.99,148724,0
+ALT.US,D,20190215,000000,3,3.009,2.87,2.99,164328,0
+ALT.US,D,20190219,000000,3,3,2.87,2.97,189743,0
+ALT.US,D,20190220,000000,2.95,2.95,2.86,2.86,137083,0
+ALT.US,D,20190221,000000,2.9,2.9,2.72,2.79,221292,0
+ALT.US,D,20190222,000000,2.7643,2.9,2.73,2.81,140820,0
+ALT.US,D,20190225,000000,2.87,2.8751,2.76,2.77,95445,0
+ALT.US,D,20190226,000000,2.75,2.86,2.75,2.81,107023,0
+ALT.US,D,20190227,000000,2.89,2.89,2.81,2.83,109144,0
+ALT.US,D,20190228,000000,2.88,2.88,2.65,2.69,186664,0
+ALT.US,D,20190301,000000,2.64,2.8,2.6373,2.71,129809,0
+ALT.US,D,20190304,000000,2.71,2.816,2.65,2.66,88925,0
+ALT.US,D,20190305,000000,2.6801,2.77,2.67,2.69,71820,0
+ALT.US,D,20190306,000000,2.69,3.06,2.53,3.02,1324263,0
+ALT.US,D,20190307,000000,3.78,5.94,3.37,4.54,31435225,0
+ALT.US,D,20190308,000000,3.63,3.75,2.61,2.88,7264051,0
+ALT.US,D,20190311,000000,2.85,2.9518,2.73,2.78,966311,0
+ALT.US,D,20190312,000000,2.78,2.86,2.66,2.76,1047626,0
+ALT.US,D,20190313,000000,2.78,3.15,2.7,2.85,2882185,0
+ALT.US,D,20190314,000000,2.75,2.93,2.72,2.75,934926,0
+ALT.US,D,20190315,000000,2.75,2.8173,2.68,2.7,683331,0
+ALT.US,D,20190318,000000,2.69,2.97,2.63,2.89,765681,0
+ALT.US,D,20190319,000000,3.99,4.05,3.23,3.32,20681590,0
+ALT.US,D,20190320,000000,3.16,3.32,2.98,3.03,2801753,0
+ALT.US,D,20190321,000000,2.979,3.08,2.87,3,1180364,0
+ALT.US,D,20190322,000000,2.94,3.0799,2.81,2.84,1271942,0
+ALT.US,D,20190325,000000,2.89,2.92,2.77,2.91,567576,0
+ALT.US,D,20190326,000000,2.93,3.07,2.83,2.95,876138,0
+ALT.US,D,20190327,000000,2.94,3.02,2.82,2.99,575490,0
+ALT.US,D,20190328,000000,2.95,3.04,2.91,3.03,591405,0
+ALT.US,D,20190329,000000,3.01,3.02,2.9,2.9,659170,0
+ALT.US,D,20190401,000000,2.96,3.3356,2.9,3.25,1677941,0
+ALT.US,D,20190402,000000,3.04,3.0552,2.9,3,1134489,0
+ALT.US,D,20190403,000000,2.98,3.14,2.93,3.08,839552,0
+ALT.US,D,20190404,000000,3.06,3.225,3.0103,3.17,888769,0
+ALT.US,D,20190405,000000,3,3.17,3,3.09,630759,0
+ALT.US,D,20190408,000000,3.14,3.3,3.13,3.22,770462,0
+ALT.US,D,20190409,000000,3.25,3.26,3.13,3.17,670438,0
+ALT.US,D,20190410,000000,3.17,3.3,3.03,3.3,1243080,0
+ALT.US,D,20190411,000000,3.38,3.53,3.16,3.4,1732073,0
+ALT.US,D,20190412,000000,3.45,3.48,3.14,3.18,1511059,0
+ALT.US,D,20190415,000000,3.18,3.1834,2.9401,3,764357,0
+ALT.US,D,20190416,000000,3.04,3.08,2.91,2.96,570202,0
+ALT.US,D,20190417,000000,3,3,2.8,2.82,823775,0
+ALT.US,D,20190418,000000,2.8,2.8375,2.65,2.74,662060,0
+ALT.US,D,20190422,000000,2.75,2.7851,2.65,2.71,477729,0
+ALT.US,D,20190423,000000,2.68,2.78,2.62,2.68,483095,0
+ALT.US,D,20190424,000000,2.68,2.76,2.64,2.71,294249,0
+ALT.US,D,20190425,000000,2.68,2.78,2.66,2.73,236224,0
+ALT.US,D,20190426,000000,2.69,2.84,2.67,2.81,269961,0
+ALT.US,D,20190429,000000,2.82,2.99,2.785,2.96,674178,0
+ALT.US,D,20190430,000000,2.92,2.9846,2.8,2.86,363621,0
+ALT.US,D,20190501,000000,2.87,2.93,2.8,2.88,223875,0
+ALT.US,D,20190502,000000,2.85,2.92,2.81,2.89,254093,0
+ALT.US,D,20190503,000000,2.88,2.95,2.8666,2.94,330932,0
+ALT.US,D,20190506,000000,2.85,3.0568,2.84,3.04,338897,0
+ALT.US,D,20190507,000000,2.99,3.0432,2.9,2.94,164852,0
+ALT.US,D,20190508,000000,2.9,3.08,2.85,2.99,531469,0
+ALT.US,D,20190509,000000,2.93,2.95,2.81,2.86,340073,0
+ALT.US,D,20190510,000000,2.86,2.8817,2.7,2.77,377183,0
+ALT.US,D,20190513,000000,2.74,2.77,2.28,2.57,510972,0
+ALT.US,D,20190514,000000,2.55,2.7,2.55,2.63,201864,0
+ALT.US,D,20190515,000000,2.7,2.73,2.53,2.64,255083,0
+ALT.US,D,20190516,000000,2.64,2.6809,2.56,2.61,204851,0
+ALT.US,D,20190517,000000,2.57,2.5812,2.4,2.45,228678,0
+ALT.US,D,20190520,000000,2.41,2.54,2.36,2.45,244959,0
+ALT.US,D,20190521,000000,2.46,2.5799,2.4401,2.54,147299,0
+ALT.US,D,20190522,000000,2.52,2.56,2.42,2.44,202832,0
+ALT.US,D,20190523,000000,2.44,2.47,2.36,2.43,144270,0
+ALT.US,D,20190524,000000,2.47,2.52,2.39,2.51,143868,0
+ALT.US,D,20190528,000000,2.49,2.59,2.46,2.56,200157,0
+ALT.US,D,20190529,000000,2.51,2.5732,2.46,2.49,133677,0
+ALT.US,D,20190530,000000,2.49,2.5,2.42,2.43,124482,0
+ALT.US,D,20190531,000000,2.42,2.45,2.36,2.43,152193,0
+ALT.US,D,20190603,000000,2.41,2.54,2.41,2.48,115921,0
+ALT.US,D,20190604,000000,2.47,2.49,2.44,2.445,128479,0
+ALT.US,D,20190605,000000,2.5,2.56,2.32,2.44,361910,0
+ALT.US,D,20190606,000000,2.44,2.46,2.27,2.32,186287,0
+ALT.US,D,20190607,000000,2.31,2.39,2.2383,2.36,247490,0
+ALT.US,D,20190610,000000,2.41,2.53,2.34,2.34,219172,0
+ALT.US,D,20190611,000000,2.42,2.42,2.3165,2.35,83084,0
+ALT.US,D,20190612,000000,2.362,2.41,2.32,2.35,110258,0
+ALT.US,D,20190613,000000,2.38,2.48,2.35,2.48,199225,0
+ALT.US,D,20190614,000000,2.46,2.62,2.44,2.58,378432,0
+ALT.US,D,20190617,000000,2.58,2.6,2.45,2.46,236199,0
+ALT.US,D,20190618,000000,2.5,2.58,2.35,2.36,327064,0
+ALT.US,D,20190619,000000,2.39,2.44,2.3,2.33,160260,0
+ALT.US,D,20190620,000000,2.36,2.4017,2.3,2.31,127978,0
+ALT.US,D,20190621,000000,2.31,2.34,2.23,2.3,111791,0
+ALT.US,D,20190624,000000,2.28,2.31,2.2,2.2,140313,0
+ALT.US,D,20190625,000000,2.2,2.236,2.135,2.19,194980,0
+ALT.US,D,20190626,000000,2.24,2.27,2.21,2.23,107420,0
+ALT.US,D,20190627,000000,2.23,2.38,2.2189,2.31,218358,0
+ALT.US,D,20190628,000000,2.31,2.38,2.31,2.38,116437,0
+ALT.US,D,20190701,000000,2.36,2.49,2.3536,2.38,146672,0
+ALT.US,D,20190702,000000,2.37,2.45,2.3501,2.36,101165,0
+ALT.US,D,20190703,000000,2.33,2.43,2.33,2.38,70942,0
+ALT.US,D,20190705,000000,2.4,2.44,2.3782,2.42,72725,0
+ALT.US,D,20190708,000000,2.43,2.54,2.41,2.5,159597,0
+ALT.US,D,20190709,000000,2.85,2.95,2.52,2.66,5558199,0
+ALT.US,D,20190710,000000,2.54,2.57,2.4,2.45,592996,0
+ALT.US,D,20190711,000000,2.43,2.45,2.36,2.4,323090,0
+ALT.US,D,20190712,000000,2.43,2.49,2.35,2.45,269405,0
+ALT.US,D,20190715,000000,2.48,2.49,2.4,2.47,116040,0
+ALT.US,D,20190716,000000,2.46,2.53,2.44,2.49,162846,0
+ALT.US,D,20190717,000000,2.48,2.48,2.41,2.45,73921,0
+ALT.US,D,20190718,000000,2.33,2.4379,2.32,2.33,168743,0
+ALT.US,D,20190719,000000,2.41,2.54,2.31,2.35,1198200,0
+ALT.US,D,20190722,000000,2.36,2.3734,2.23,2.34,472085,0
+ALT.US,D,20190723,000000,2.32,2.37,2.26,2.31,298770,0
+ALT.US,D,20190724,000000,2.34,2.35,2.21,2.33,262559,0
+ALT.US,D,20190725,000000,2.32,2.39,2.29,2.33,309521,0
+ALT.US,D,20190726,000000,2.35,2.47,2.34,2.41,247982,0
+ALT.US,D,20190729,000000,2.39,2.415,2.3,2.35,114058,0
+ALT.US,D,20190730,000000,2.32,2.43,2.31,2.39,114460,0
+ALT.US,D,20190731,000000,2.37,2.46,2.32,2.4,136469,0
+ALT.US,D,20190801,000000,2.41,2.4531,2.35,2.38,131150,0
+ALT.US,D,20190802,000000,2.41,2.41,2.24,2.29,234363,0
+ALT.US,D,20190805,000000,2.22,2.31,2.2,2.23,182100,0
+ALT.US,D,20190806,000000,2.23,2.28,2.195,2.2202,115902,0
+ALT.US,D,20190807,000000,2.21,2.35,2.18,2.26,173435,0
+ALT.US,D,20190808,000000,2.25,2.32,2.23,2.26,67383,0
+ALT.US,D,20190809,000000,2.28,2.3,2.2,2.21,154095,0
+ALT.US,D,20190812,000000,2.2208,2.28,2.15,2.17,129535,0
+ALT.US,D,20190813,000000,2.15,2.25,2.12,2.12,161592,0
+ALT.US,D,20190814,000000,2.2,2.2,2.02,2.03,152198,0
+ALT.US,D,20190815,000000,2.04,2.06,1.97,2.06,151337,0
+ALT.US,D,20190816,000000,2,2.09,1.99,2.03,136563,0
+ALT.US,D,20190819,000000,2.04,2.21,2.01,2.19,237276,0
+ALT.US,D,20190820,000000,2.21,2.21,2.1101,2.13,62296,0
+ALT.US,D,20190821,000000,2.28,2.29,2.07,2.12,250656,0
+ALT.US,D,20190822,000000,2.11,2.15,2.08,2.13,47416,0
+ALT.US,D,20190823,000000,2.09,2.14,2.06,2.08,72565,0
+ALT.US,D,20190826,000000,2.13,2.13,2.02,2.02,55965,0
+ALT.US,D,20190827,000000,2.04,2.1082,1.95,1.96,202630,0
+ALT.US,D,20190828,000000,1.94,1.99,1.9397,1.98,71410,0
+ALT.US,D,20190829,000000,2,2.07,1.986,2.06,72990,0
+ALT.US,D,20190830,000000,2.06,2.15,2.045,2.11,83884,0
+ALT.US,D,20190903,000000,2.08,2.19,2.06,2.1,74553,0
+ALT.US,D,20190904,000000,2.12,2.15,2.08,2.1,65590,0
+ALT.US,D,20190905,000000,2.15,2.16,2.05,2.06,161458,0
+ALT.US,D,20190906,000000,2.17,2.17,2.02,2.02,152881,0
+ALT.US,D,20190909,000000,2.05,2.13,2.05,2.13,149702,0
+ALT.US,D,20190910,000000,2.13,2.29,2.1,2.2,218324,0
+ALT.US,D,20190911,000000,2.24,2.27,2.16,2.2,198433,0
+ALT.US,D,20190912,000000,2.23,2.25,2.15,2.15,67997,0
+ALT.US,D,20190913,000000,2.24,2.25,2.16,2.25,77828,0
+ALT.US,D,20190916,000000,2.2,2.29,2.17,2.22,234103,0
+ALT.US,D,20190917,000000,2.22,2.27,2.16,2.17,106261,0
+ALT.US,D,20190918,000000,2.18,2.22,2.1,2.1,97880,0
+ALT.US,D,20190919,000000,2.1,2.17,2.02,2.04,106342,0
+ALT.US,D,20190920,000000,2.02,2.14,2.02,2.11,120503,0
+ALT.US,D,20190923,000000,2.08,2.11,2.07,2.09,73030,0
+ALT.US,D,20190924,000000,2.06,2.07,2.01,2.03,113778,0
+ALT.US,D,20190925,000000,2.05,2.08,2.01,2.01,87780,0
+ALT.US,D,20190926,000000,2.01,2.11,1.95,2,238219,0
+ALT.US,D,20190927,000000,2,2.04,1.92,1.95,165536,0
+ALT.US,D,20190930,000000,1.93,2.01,1.91,1.95,119433,0
+ALT.US,D,20191001,000000,1.96,1.9885,1.9,1.9,166878,0
+ALT.US,D,20191002,000000,1.91,1.95,1.89,1.89,68045,0
+ALT.US,D,20191003,000000,1.87,1.91,1.85,1.88,67107,0
+ALT.US,D,20191004,000000,1.9,1.97,1.9,1.9,132509,0
+ALT.US,D,20191007,000000,1.91,1.96,1.89,1.9,52633,0
+ALT.US,D,20191008,000000,1.91,1.98,1.87,1.93,232181,0
+ALT.US,D,20191009,000000,1.93,1.9604,1.91,1.92,40701,0
+ALT.US,D,20191010,000000,1.92,1.9575,1.9,1.9,53821,0
+ALT.US,D,20191011,000000,1.93,1.9799,1.9,1.9596,46005,0
+ALT.US,D,20191014,000000,1.9402,1.97,1.9397,1.97,27255,0
+ALT.US,D,20191015,000000,1.96,2.05,1.95,2.05,95502,0
+ALT.US,D,20191016,000000,2.06,2.0765,1.98,2.03,123752,0
+ALT.US,D,20191017,000000,2.04,2.04,1.95,1.99,54315,0
+ALT.US,D,20191018,000000,2,2.03,1.96,2.02,36768,0
+ALT.US,D,20191021,000000,2.02,2.04,1.98,1.98,46119,0
+ALT.US,D,20191022,000000,2,2.04,1.95,2.01,48536,0
+ALT.US,D,20191023,000000,2.01,2.04,1.96,2.02,49969,0
+ALT.US,D,20191024,000000,2.02,2.04,1.99,2,20680,0
+ALT.US,D,20191025,000000,2,2.0146,1.95,1.98,53080,0
+ALT.US,D,20191028,000000,2.03,2.03,1.98,2.02,24871,0
+ALT.US,D,20191029,000000,2.02,2.02,1.98,1.98,24233,0
+ALT.US,D,20191030,000000,2,2,1.95,1.95,47673,0
+ALT.US,D,20191031,000000,1.97,1.9818,1.9,1.91,89828,0
+ALT.US,D,20191101,000000,1.93,1.9697,1.9,1.95,50100,0
+ALT.US,D,20191104,000000,1.9401,1.959,1.9,1.93,45980,0
+ALT.US,D,20191105,000000,1.95,1.95,1.91,1.92,57085,0
+ALT.US,D,20191106,000000,1.92,1.92,1.86,1.8699,91231,0
+ALT.US,D,20191107,000000,1.87,1.88,1.83,1.8565,66011,0
+ALT.US,D,20191108,000000,1.85,1.86,1.82,1.84,73777,0
+ALT.US,D,20191111,000000,1.82,1.8291,1.75,1.78,121114,0
+ALT.US,D,20191112,000000,1.79,1.84,1.75,1.75,77380,0
+ALT.US,D,20191113,000000,1.78,1.8,1.75,1.76,132591,0
+ALT.US,D,20191114,000000,1.7,1.7,1.5207,1.61,573769,0
+ALT.US,D,20191115,000000,1.6,1.65,1.58,1.61,181282,0
+ALT.US,D,20191118,000000,1.65,1.66,1.53,1.56,192017,0
+ALT.US,D,20191119,000000,1.53,1.57,1.51,1.53,167963,0
+ALT.US,D,20191120,000000,1.54,1.63,1.53,1.55,149377,0
+ALT.US,D,20191121,000000,1.57,1.68,1.57,1.67,301284,0
+ALT.US,D,20191122,000000,1.66,1.67,1.62,1.62,83349,0
+ALT.US,D,20191125,000000,1.61,1.66,1.58,1.65,98189,0
+ALT.US,D,20191126,000000,1.65,1.66,1.61,1.65,111020,0
+ALT.US,D,20191127,000000,1.65,1.68,1.62,1.66,80808,0
+ALT.US,D,20191129,000000,1.69,1.8391,1.6601,1.82,95166,0
+ALT.US,D,20191202,000000,1.9,1.94,1.85,1.94,189353,0
+ALT.US,D,20191203,000000,1.95,2.15,1.9296,2.15,296823,0
+ALT.US,D,20191204,000000,2.15,2.22,2.1,2.14,171436,0
+ALT.US,D,20191205,000000,2.21,2.2399,1.83,1.83,746267,0
+ALT.US,D,20191206,000000,1.84,1.92,1.83,1.88,115299,0
+ALT.US,D,20191209,000000,1.89,1.93,1.81,1.84,138698,0
+ALT.US,D,20191210,000000,1.85,1.9,1.81,1.83,64142,0
+ALT.US,D,20191211,000000,1.83,1.9,1.76,1.8498,109172,0
+ALT.US,D,20191212,000000,1.82,1.88,1.79,1.79,112909,0
+ALT.US,D,20191213,000000,1.79,1.85,1.71,1.72,141597,0
+ALT.US,D,20191216,000000,1.73,1.8,1.71,1.74,75554,0
+ALT.US,D,20191217,000000,1.73,1.75,1.7053,1.74,80677,0
+ALT.US,D,20191218,000000,1.73,1.78,1.71,1.71,40686,0
+ALT.US,D,20191219,000000,1.79,1.7948,1.71,1.78,119772,0
+ALT.US,D,20191220,000000,1.77,1.83,1.74,1.76,101502,0
+ALT.US,D,20191223,000000,1.76,1.8099,1.73,1.77,129933,0
+ALT.US,D,20191224,000000,1.78,1.81,1.77,1.77,70289,0
+ALT.US,D,20191226,000000,1.77,1.83,1.77,1.79,66780,0
+ALT.US,D,20191227,000000,1.76,1.83,1.76,1.8,263278,0
+ALT.US,D,20191230,000000,1.82,1.83,1.77,1.8,160783,0
+ALT.US,D,20191231,000000,1.78,1.92,1.78,1.89,343605,0
+ALT.US,D,20200102,000000,1.89,1.93,1.88,1.9213,124057,0
+ALT.US,D,20200103,000000,1.92,1.95,1.8907,1.92,136759,0
+ALT.US,D,20200106,000000,1.94,1.95,1.9101,1.95,55923,0
+ALT.US,D,20200107,000000,1.97,1.97,1.94,1.95,60151,0
+ALT.US,D,20200108,000000,1.96,1.97,1.88,1.88,52223,0
+ALT.US,D,20200109,000000,1.91,1.925,1.86,1.87,56128,0
+ALT.US,D,20200110,000000,1.87,1.88,1.81,1.85,72655,0
+ALT.US,D,20200113,000000,1.78,1.82,1.71,1.78,71030,0
+ALT.US,D,20200114,000000,1.76,1.8242,1.76,1.77,52213,0
+ALT.US,D,20200115,000000,1.78,1.81,1.77,1.8,43218,0
+ALT.US,D,20200116,000000,1.79,1.84,1.79,1.8234,78672,0
+ALT.US,D,20200117,000000,1.84,1.87,1.83,1.84,57575,0
+ALT.US,D,20200121,000000,1.94,2.2,1.87,2.02,1522560,0
+ALT.US,D,20200122,000000,1.97,2.06,1.88,2.025,1221661,0
+ALT.US,D,20200123,000000,2.08,2.15,1.91,2.01,1670788,0
+ALT.US,D,20200124,000000,1.98,1.98,1.9,1.91,348999,0
+ALT.US,D,20200127,000000,1.9,1.93,1.8218,1.85,194482,0
+ALT.US,D,20200128,000000,1.87,1.89,1.76,1.83,157336,0
+ALT.US,D,20200129,000000,1.82,1.85,1.75,1.81,185187,0
+ALT.US,D,20200130,000000,1.8,1.84,1.74,1.77,117320,0
+ALT.US,D,20200131,000000,1.76,1.81,1.69,1.72,298326,0
+ALT.US,D,20200203,000000,1.72,1.83,1.72,1.76,75840,0
+ALT.US,D,20200204,000000,1.8,1.8,1.73,1.75,92139,0
+ALT.US,D,20200205,000000,1.77,1.85,1.75,1.81,198805,0
+ALT.US,D,20200206,000000,1.8,1.88,1.75,1.79,80235,0
+ALT.US,D,20200207,000000,1.77,1.94,1.73,1.8,436004,0
+ALT.US,D,20200210,000000,1.83,1.83,1.76,1.79,153385,0
+ALT.US,D,20200211,000000,1.81,1.81,1.7572,1.77,124617,0
+ALT.US,D,20200212,000000,1.77,1.8,1.7099,1.72,109351,0
+ALT.US,D,20200213,000000,1.7,1.76,1.69,1.71,138330,0
+ALT.US,D,20200214,000000,1.7,1.75,1.6738,1.74,74384,0
+ALT.US,D,20200218,000000,1.7,1.75,1.68,1.71,60019,0
+ALT.US,D,20200219,000000,1.71,1.76,1.71,1.76,60287,0
+ALT.US,D,20200220,000000,1.76,1.78,1.73,1.77,45658,0
+ALT.US,D,20200221,000000,1.79,1.79,1.72,1.76,74430,0
+ALT.US,D,20200224,000000,1.8,1.81,1.71,1.77,209686,0
+ALT.US,D,20200225,000000,1.8,1.83,1.71,1.73,157841,0
+ALT.US,D,20200226,000000,1.76,1.78,1.67,1.69,102497,0
+ALT.US,D,20200227,000000,1.6832,1.78,1.6,1.76,483981,0
+ALT.US,D,20200228,000000,4.18,4.45,3,3.7,26125314,0
+ALT.US,D,20200302,000000,3.8,3.8799,2.71,3.16,5219429,0
+ALT.US,D,20200303,000000,2.89,3.5078,2.5,3.26,5880521,0
+ALT.US,D,20200304,000000,3.04,3.09,2.75,2.85,2026001,0
+ALT.US,D,20200305,000000,3,3.454,2.85,3.37,2907349,0
+ALT.US,D,20200306,000000,3.71,3.9,3.4,3.8,5011687,0
+ALT.US,D,20200309,000000,3.99,3.99,3.11,3.16,2229345,0
+ALT.US,D,20200310,000000,3,3.0763,2.5,2.61,1828699,0
+ALT.US,D,20200311,000000,3.1,3.79,2.91,3.19,5081518,0
+ALT.US,D,20200312,000000,3.31,3.43,2.8,3.3,1307393,0
+ALT.US,D,20200313,000000,3.06,3.25,2.7,2.89,1342013,0
+ALT.US,D,20200316,000000,2.74,3.29,2.55,2.89,1084675,0
+ALT.US,D,20200317,000000,3,3.1,2.81,2.99,776307,0
+ALT.US,D,20200318,000000,3.1,3.2,2.75,2.82,956024,0
+ALT.US,D,20200319,000000,2.89,3.07,2.8,2.85,797176,0
+ALT.US,D,20200320,000000,2.85,3.07,2.75,2.94,957178,0
+ALT.US,D,20200323,000000,3.04,3.05,2.75,2.95,746177,0
+ALT.US,D,20200324,000000,3,3.3,2.9,3.2,2705015,0
+ALT.US,D,20200325,000000,3.15,3.48,3.06,3.43,1803165,0
+ALT.US,D,20200326,000000,3.49,3.73,3.1,3.25,1965773,0
+ALT.US,D,20200327,000000,2.7,2.96,2.68,2.85,1685783,0
+ALT.US,D,20200330,000000,3.04,3.2,2.86,3.02,1773549,0
+ALT.US,D,20200331,000000,3.07,3.28,2.85,3.21,1816031,0
+ALT.US,D,20200401,000000,3.25,3.28,2.8498,3.04,1731106,0
+ALT.US,D,20200402,000000,2.91,3.04,2.89,3.02,534412,0
+ALT.US,D,20200403,000000,2.97,2.99,2.86,2.9,371458,0
+ALT.US,D,20200406,000000,2.94,3.04,2.86,2.97,428099,0
+ALT.US,D,20200407,000000,2.94,3.43,2.9,3.35,3150543,0
+ALT.US,D,20200408,000000,3.49,3.54,3.13,3.35,1845012,0
+ALT.US,D,20200409,000000,3.35,3.42,3.1266,3.17,658775,0
+ALT.US,D,20200413,000000,3.16,3.3,3.06,3.26,374360,0
+ALT.US,D,20200414,000000,3.38,3.4092,3.21,3.25,371654,0
+ALT.US,D,20200415,000000,3.17,3.42,3.13,3.41,580785,0
+ALT.US,D,20200416,000000,3.5,3.6,3.31,3.46,1255109,0
+ALT.US,D,20200417,000000,3.5,3.5,3.29,3.32,474461,0
+ALT.US,D,20200420,000000,3.3,3.345,3.18,3.23,433374,0
+ALT.US,D,20200421,000000,3.23,3.3,3.07,3.17,579360,0
+ALT.US,D,20200422,000000,3.25,3.29,3.05,3.07,369340,0
+ALT.US,D,20200423,000000,3.08,3.18,3.03,3.09,306154,0
+ALT.US,D,20200424,000000,3.1,3.23,3.03,3.16,664403,0
+ALT.US,D,20200427,000000,3.26,3.28,3.1,3.16,425749,0
+ALT.US,D,20200428,000000,3.22,3.24,3.01,3.09,417555,0
+ALT.US,D,20200429,000000,3.16,3.16,2.97,3.04,568181,0
+ALT.US,D,20200430,000000,3.07,3.07,2.95,3.05,420382,0
+ALT.US,D,20200501,000000,3.04,3.04,2.88,2.96,601485,0
+ALT.US,D,20200504,000000,3,3.18,2.91,3.15,509438,0
+ALT.US,D,20200505,000000,3.18,3.21,3.08,3.14,381646,0
+ALT.US,D,20200506,000000,3.13,3.14,3.01,3.1,407978,0
+ALT.US,D,20200507,000000,3.14,3.15,3.05,3.12,354417,0
+ALT.US,D,20200508,000000,3.17,3.17,3.03,3.11,528577,0
+ALT.US,D,20200511,000000,3.15,3.18,3.05,3.15,460786,0
+ALT.US,D,20200512,000000,3.25,3.855,3.25,3.7,2970732,0
+ALT.US,D,20200513,000000,3.75,4.45,3.65,4.13,5858628,0
+ALT.US,D,20200514,000000,5.1,5.74,4.42,4.49,21069184,0
+ALT.US,D,20200515,000000,4.33,4.71,4.27,4.48,2714527,0
+ALT.US,D,20200518,000000,4.59,4.67,4.36,4.5,1735275,0
+ALT.US,D,20200519,000000,4.7,5.35,4.58,4.93,2837922,0
+ALT.US,D,20200520,000000,5.2,6.69,5.17,6.06,12302330,0
+ALT.US,D,20200521,000000,6.16,6.4599,5.75,6.08,3665709,0
+ALT.US,D,20200522,000000,6,7,5.95,6.95,5003752,0
+ALT.US,D,20200526,000000,7.66,10.68,7.46,8.42,36457062,0
+ALT.US,D,20200527,000000,8.4,8.4,6.17,8.09,6698033,0
+ALT.US,D,20200528,000000,7.68,9.15,7.55,8.18,3408635,0
+ALT.US,D,20200529,000000,9.08,9.48,8.555,9.28,4298398,0
+ALT.US,D,20200601,000000,9.38,9.53,8.56,8.64,3287035,0
+ALT.US,D,20200602,000000,8.41,9.09,8.05,8.95,1959455,0
+ALT.US,D,20200603,000000,9,9.05,8.28,8.33,1592584,0
+ALT.US,D,20200604,000000,8.17,8.57,7.07,7.55,2719791,0
+ALT.US,D,20200605,000000,7.41,7.9499,7.06,7.56,1606806,0
+ALT.US,D,20200608,000000,7.32,7.38,6.5,6.95,1975150,0
+ALT.US,D,20200609,000000,6.66,6.85,6.45,6.47,1155926,0
+ALT.US,D,20200610,000000,6.51,6.56,5.71,6.05,1320651,0
+ALT.US,D,20200611,000000,5.82,7.4499,5.75,7.11,2760764,0
+ALT.US,D,20200612,000000,7.11,8.025,7.11,7.54,2255676,0
+ALT.US,D,20200615,000000,7.35,7.79,7.13,7.68,2932426,0
+ALT.US,D,20200616,000000,7.9,8.18,7.54,7.75,1616318,0
+ALT.US,D,20200617,000000,7.75,8.05,7.35,7.42,871987,0
+ALT.US,D,20200618,000000,7.55,7.55,6.88,7.3,1044400,0
+ALT.US,D,20200619,000000,7.45,7.49,7.12,7.4,800409,0
+ALT.US,D,20200622,000000,8,8.46,7.82,8.18,3027416,0
+ALT.US,D,20200623,000000,8.25,8.44,7.93,8.35,1411257,0
+ALT.US,D,20200624,000000,8.35,8.439,8,8.38,1263274,0
+ALT.US,D,20200625,000000,8.35,9.48,8.06,9.19,2945441,0
+ALT.US,D,20200626,000000,10.91,11.2,9.87,10.6,6409241,0
+ALT.US,D,20200629,000000,12,12.74,9.66,10.42,5812625,0
+ALT.US,D,20200630,000000,9.99,11.04,9.9,10.71,1672430,0
+ALT.US,D,20200701,000000,10.53,10.55,8.6,9.94,2755748,0
+ALT.US,D,20200702,000000,9.65,10.75,9.37,10.42,1642220,0
+ALT.US,D,20200706,000000,10.59,10.6,9.63,9.93,1181185,0
+ALT.US,D,20200707,000000,9.92,11.38,9.85,11.19,2484161,0
+ALT.US,D,20200708,000000,11.7,20.65,11.33,17.03,18213678,0
+ALT.US,D,20200709,000000,16.73,24.65,16.11,20.22,58738115,0
+ALT.US,D,20200710,000000,19.485,24.39,19.3235,22.35,17919549,0
+ALT.US,D,20200713,000000,27.48,28.67,24.63,25,15464060,0
+ALT.US,D,20200714,000000,26.9,33.3017,25.62,29.03,16127477,0
+ALT.US,D,20200715,000000,29.5,30.19,22.8,26.5,8553639,0
+ALT.US,D,20200716,000000,25.26,27.4293,24.33,26.58,2558322,0
+ALT.US,D,20200717,000000,26.45,29.2,26.32,28.66,4347063,0
+ALT.US,D,20200720,000000,29.35,35.1,25.16,33.26,6091666,0
+ALT.US,D,20200721,000000,31.98,33.2,30.54,31.4,2578431,0
+ALT.US,D,20200722,000000,31.5751,31.5751,28.2801,28.98,2843363,0
+ALT.US,D,20200723,000000,28.63,29.49,26.8,27.65,2028711,0
+ALT.US,D,20200724,000000,26.52,27.61,25.25,25.63,1931137,0
+ALT.US,D,20200727,000000,25.58,27.31,20.765,22.43,3573345,0
+ALT.US,D,20200728,000000,23.6,24.99,22.86,23.6,1763495,0
+ALT.US,D,20200729,000000,23.8,23.97,21.36,22.52,2102923,0
+ALT.US,D,20200730,000000,21.57,26.3,21.57,26.06,2892263,0
+ALT.US,D,20200731,000000,27,28.33,25.66,26.58,2978223,0
+ALT.US,D,20200803,000000,26.51,27.7796,25.55,27.25,2207749,0
+ALT.US,D,20200804,000000,27.17,29.71,26.34,28.18,2305211,0
+ALT.US,D,20200805,000000,27.53,28.38,26.75,27.16,1418337,0
+ALT.US,D,20200806,000000,27.08,27.54,26.05,26.5,1104447,0
+ALT.US,D,20200807,000000,26.1,28.19,26.1,27.38,1029705,0
+ALT.US,D,20200810,000000,27.33,27.789,25.5038,26.095,1093020,0
+ALT.US,D,20200811,000000,25.34,25.35,22,23.1,2371514,0
+ALT.US,D,20200812,000000,22.25,25,20.21,22.58,2127025,0
+ALT.US,D,20200813,000000,21.9,24.46,21.8103,23.7,887763,0
+ALT.US,D,20200814,000000,24.17,25,23.02,24.66,1019217,0
+ALT.US,D,20200817,000000,24.6,26.75,24.59,26.56,1535576,0
+ALT.US,D,20200818,000000,26.56,26.5805,24.77,25.76,1316995,0
+ALT.US,D,20200819,000000,25.38,25.865,24.17,24.43,1032941,0
+ALT.US,D,20200820,000000,24.52,26.4,24.35,26.07,1341520,0
+ALT.US,D,20200821,000000,25.6,26.3199,23.43,24.04,1542311,0
+ALT.US,D,20200824,000000,23.12,23.155,21.2,21.99,1511173,0
+ALT.US,D,20200825,000000,23.3,23.8,21.52,21.57,1366164,0
+ALT.US,D,20200826,000000,21.42,21.59,17.66,18.42,3319153,0
+ALT.US,D,20200827,000000,18.47,18.7,17.5239,18.22,1047450,0
+ALT.US,D,20200828,000000,18.4447,18.4447,17.26,17.62,1281024,0
+ALT.US,D,20200831,000000,17.85,17.85,16.55,16.87,1378165,0
+ALT.US,D,20200901,000000,16.46,16.94,14.11,15.09,1840556,0
+ALT.US,D,20200902,000000,14.79,15.1399,13.28,14.61,1421181,0
+ALT.US,D,20200903,000000,14.47,14.9689,13.37,13.41,1008306,0
+ALT.US,D,20200904,000000,13.24,13.41,12,12.43,1206179,0
+ALT.US,D,20200908,000000,12.43,13.47,11.75,12.65,1294706,0
+ALT.US,D,20200909,000000,12.8,13.65,12.39,12.54,1021108,0
+ALT.US,D,20200910,000000,12.55,12.6,11.89,11.93,1972181,0
+ALT.US,D,20200911,000000,12.11,12.62,11.85,12.09,1296242,0
+ALT.US,D,20200914,000000,12.27,13.7099,12.27,13.24,1808850,0
+ALT.US,D,20200915,000000,13.27,13.69,12.26,12.45,1337411,0
+ALT.US,D,20200916,000000,12.5,14.8099,12.48,13.84,2645687,0
+ALT.US,D,20200917,000000,14.1,15.63,13.7,14.02,3076741,0
+ALT.US,D,20200918,000000,14.18,14.43,13.4,14.12,2455950,0
+ALT.US,D,20200921,000000,13.9,14.34,13.22,13.57,882096,0
+ALT.US,D,20200922,000000,13.52,14.52,13.12,14.35,1980549,0
+ALT.US,D,20200923,000000,14.37,14.4,12.32,12.53,1322957,0
+ALT.US,D,20200924,000000,12.43,12.46,11.7,12.03,760025,0
+ALT.US,D,20200925,000000,13.055,13.89,12.4585,12.92,2262194,0
+ALT.US,D,20200928,000000,13.13,13.13,12,12.3,1217514,0
+ALT.US,D,20200929,000000,12.17,13.01,11.89,13.01,1375598,0
+ALT.US,D,20200930,000000,12.9,13.45,12.7006,13.2,979714,0
+ALT.US,D,20201001,000000,13.1,13.44,12.62,12.93,844752,0
+ALT.US,D,20201002,000000,12.7,13.35,12.52,12.97,734955,0
+ALT.US,D,20201005,000000,13.01,13.91,12.75,13.87,963450,0
+ALT.US,D,20201006,000000,13.9652,14.4,13.6,13.64,849370,0
+ALT.US,D,20201007,000000,13.78,14.46,13.51,13.78,903821,0
+ALT.US,D,20201008,000000,14,14.065,13.21,13.3,804264,0
+ALT.US,D,20201009,000000,13.34,13.35,12.21,12.37,1199849,0
+ALT.US,D,20201012,000000,12.8,13.46,12.31,12.6,2471713,0
+ALT.US,D,20201013,000000,14.2,16.25,13.82,14.22,13365889,0
+ALT.US,D,20201014,000000,14.45,14.45,12.61,12.8,2943840,0
+ALT.US,D,20201015,000000,12.61,13.16,12.16,13.13,1931918,0
+ALT.US,D,20201016,000000,13.08,13.41,12.7001,12.97,1011358,0
+ALT.US,D,20201019,000000,13,13.0092,12.07,12.19,1225678,0
+ALT.US,D,20201020,000000,12.18,12.45,11.2,11.39,1393709,0
+ALT.US,D,20201021,000000,11.28,11.55,10.95,11.05,828386,0
+ALT.US,D,20201022,000000,11.0578,11.73,10.91,11.68,781972,0
+ALT.US,D,20201023,000000,11.6,12.02,11.3,12,540811,0
+ALT.US,D,20201026,000000,12.01,12.42,11.41,11.81,848207,0
+ALT.US,D,20201027,000000,11.78,12.109,11.46,11.81,496599,0
+ALT.US,D,20201028,000000,11.4,11.76,10.96,11.2,613112,0
+ALT.US,D,20201029,000000,11.35,11.56,10.41,11.43,1597869,0
+ALT.US,D,20201030,000000,11.24,11.52,10.87,11.45,1088021,0
+ALT.US,D,20201102,000000,11.37,11.48,11.05,11.35,473720,0
+ALT.US,D,20201103,000000,11.2,11.74,11.13,11.65,451224,0
+ALT.US,D,20201104,000000,11.6,12.56,11.535,12.51,762382,0
+ALT.US,D,20201105,000000,12.6,12.75,12.05,12.4,769397,0
+ALT.US,D,20201106,000000,12.16,12.49,11.99,12.45,653587,0
+ALT.US,D,20201109,000000,12.18,12.3,7.8,7.835,5970701,0
+ALT.US,D,20201110,000000,8.84,9.775,8.41,9.33,4380543,0
+ALT.US,D,20201111,000000,9.5,10.13,9.08,9.98,1379372,0
+ALT.US,D,20201112,000000,10.04,10.67,9.7,10.64,2060824,0
+ALT.US,D,20201113,000000,10.91,10.94,9.94,10.13,1216840,0
+ALT.US,D,20201116,000000,9.37,9.8576,9.03,9.42,1818110,0
+ALT.US,D,20201117,000000,9.36,9.699,9.11,9.51,883759,0
+ALT.US,D,20201118,000000,9.62,9.6491,9.18,9.32,920064,0
+ALT.US,D,20201119,000000,9.44,9.62,9.26,9.57,1211571,0
+ALT.US,D,20201120,000000,9.58,9.61,9.3,9.32,1023188,0
+ALT.US,D,20201123,000000,9.32,9.47,8.76,9.24,2186876,0
+ALT.US,D,20201124,000000,10.04,10.07,9.02,9.25,1959826,0
+ALT.US,D,20201125,000000,9.17,10.15,9.05,10.09,2216464,0
+ALT.US,D,20201127,000000,10.045,10.69,9.57,10.52,1481129,0
+ALT.US,D,20201130,000000,10.7,12.5399,10.57,12.23,3772574,0
+ALT.US,D,20201201,000000,13.55,15.37,12.75,13.82,8211192,0
+ALT.US,D,20201202,000000,12.78,12.84,10.98,11.85,3657146,0
+ALT.US,D,20201203,000000,11.99,12.89,11.7,12.83,1725101,0
+ALT.US,D,20201204,000000,12.85,13.19,12.1,12.33,1546604,0
+ALT.US,D,20201207,000000,12.29,13.306,12.221,12.87,1552099,0
+ALT.US,D,20201208,000000,12.9,13.29,12.3,13.24,1246664,0
+ALT.US,D,20201209,000000,13.33,13.45,11.83,12.31,1506825,0
+ALT.US,D,20201210,000000,11.9147,12.68,11.9147,12.27,925031,0
+ALT.US,D,20201211,000000,12.32,12.9,11.92,11.97,1140958,0
+ALT.US,D,20201214,000000,12.405,14.57,12.405,13.34,3610772,0
+ALT.US,D,20201215,000000,13.45,13.5,12.25,12.53,1671203,0
+ALT.US,D,20201216,000000,12.69,12.8,11.91,12.27,1132642,0
+ALT.US,D,20201217,000000,12.22,13.04,11.9,12.89,1545734,0
+ALT.US,D,20201218,000000,12.85,13.04,12.11,12.47,1644935,0
+ALT.US,D,20201221,000000,12.5,13.8499,12.2,13.44,1721819,0
+ALT.US,D,20201222,000000,13.55,13.95,12.95,13.55,1322835,0
+ALT.US,D,20201223,000000,13.47,13.69,12.52,12.62,2267124,0
+ALT.US,D,20201224,000000,11.27,12.295,11.25,11.45,2637767,0
+ALT.US,D,20201228,000000,12.06,12.27,11.02,11.1,1974256,0
+ALT.US,D,20201229,000000,11.25,11.4999,10.46,11,1845806,0
+ALT.US,D,20201230,000000,11.3721,11.88,10.9,11.3,1788910,0
+ALT.US,D,20201231,000000,11.37,11.67,11.11,11.28,1277948,0
+ALT.US,D,20210104,000000,11.35,12.8,11.19,12.71,2010439,0
+ALT.US,D,20210105,000000,12.5,13.1,12.2,12.75,1179761,0
+ALT.US,D,20210106,000000,12.76,13.63,12.47,12.8,1535353,0
+ALT.US,D,20210107,000000,13.14,14.0973,13.08,13.9,1422968,0
+ALT.US,D,20210108,000000,14.26,14.85,13.5,14.12,1749886,0
+ALT.US,D,20210111,000000,13.66,14.4,13.15,13.37,1344491,0
+ALT.US,D,20210112,000000,13.42,14.11,13.42,13.85,870553,0
+ALT.US,D,20210113,000000,13.9,14.15,13.65,13.69,849789,0
+ALT.US,D,20210114,000000,13.74,13.9838,13.01,13.57,981171,0
+ALT.US,D,20210115,000000,13.75,13.91,12.71,12.93,1126501,0
+ALT.US,D,20210119,000000,13.15,13.87,12.9,13.59,1161215,0
+ALT.US,D,20210120,000000,13.55,13.7,13.02,13.32,1021452,0
+ALT.US,D,20210121,000000,13.4,13.54,12.6101,12.91,1070671,0
+ALT.US,D,20210122,000000,12.99,14.87,12.82,14.35,2341566,0
+ALT.US,D,20210125,000000,14.84,17.04,14.5254,16.9,3277826,0
+ALT.US,D,20210126,000000,17.3,18.79,15.81,16.16,2969988,0
+ALT.US,D,20210127,000000,15.7,15.92,13.4,13.61,3005945,0
+ALT.US,D,20210128,000000,14.46,14.5,13.384,13.45,1896262,0
+ALT.US,D,20210129,000000,13.58,14.98,13.58,14.28,1532895,0
+ALT.US,D,20210201,000000,14.82,16.71,14.2,16.71,3983042,0
+ALT.US,D,20210202,000000,16.71,17.69,15.21,17.5,2942868,0
+ALT.US,D,20210203,000000,17.52,17.8385,16.32,17.47,1582349,0
+ALT.US,D,20210204,000000,17.39,17.75,16.7468,17.69,1135571,0
+ALT.US,D,20210205,000000,17.64,18.99,17.5,18.36,1673567,0
+ALT.US,D,20210208,000000,18.92,20.3899,18.8,19.16,1740124,0
+ALT.US,D,20210209,000000,19.5,22.4188,18.9469,21.58,2112926,0
+ALT.US,D,20210210,000000,22.8365,22.8365,19.2,21.07,2829203,0
+ALT.US,D,20210211,000000,21.85,22.88,21.3723,22.08,1599842,0
+ALT.US,D,20210212,000000,22.2,22.7,21.13,22.22,1105990,0
+ALT.US,D,20210216,000000,22.1824,22.42,21.08,21.35,1077471,0
+ALT.US,D,20210217,000000,22,24.4899,20.91,24.31,2750305,0
+ALT.US,D,20210218,000000,23.52,24.61,22.3282,23.51,1651032,0
+ALT.US,D,20210219,000000,23.75,24.03,22.01,22.93,1323640,0
+ALT.US,D,20210222,000000,22.57,22.66,19.28,19.56,1646089,0
+ALT.US,D,20210223,000000,18.81,19.39,16.51,19.16,2232825,0
+ALT.US,D,20210224,000000,19.61,19.97,18.99,19.58,820237,0
+ALT.US,D,20210225,000000,18.81,19.69,16.82,17.2,2329582,0
+ALT.US,D,20210226,000000,17.26,17.51,15.5,15.94,1468109,0
+ALT.US,D,20210301,000000,16.61,17.07,15.65,16.41,1135477,0
+ALT.US,D,20210302,000000,16.25,16.81,15.73,15.76,962573,0
+ALT.US,D,20210303,000000,15.73,15.9893,14.0301,14.37,1744422,0
+ALT.US,D,20210304,000000,14.29,14.29,12.22,13.18,2182502,0
+ALT.US,D,20210305,000000,13.808,13.808,11.65,12.94,1758280,0
+ALT.US,D,20210308,000000,13.05,14.17,12.66,13.09,1086537,0
+ALT.US,D,20210309,000000,13.8,15.19,13.49,14.82,1049857,0
+ALT.US,D,20210310,000000,15.1,15.7094,14.63,14.7,1067476,0
+ALT.US,D,20210311,000000,15.16,17.2,15.03,16.88,1259230,0
+ALT.US,D,20210312,000000,18.21,18.21,16.3,16.76,2585827,0
+ALT.US,D,20210315,000000,17.22,18.23,16.32,17.73,2069808,0
+ALT.US,D,20210316,000000,17.83,17.845,16.26,16.74,960813,0
+ALT.US,D,20210317,000000,16.21,17.62,15.8,17.38,2632687,0
+ALT.US,D,20210318,000000,17.24,18.52,16.9454,17.27,1261791,0
+ALT.US,D,20210319,000000,17.26,17.59,15.76,16.42,5880553,0
+ALT.US,D,20210322,000000,16.52,16.86,15.56,15.84,1350538,0
+ALT.US,D,20210323,000000,15.61,15.84,14.25,14.36,1357354,0
+ALT.US,D,20210324,000000,14.51,14.6,13.14,13.2,1075184,0
+ALT.US,D,20210325,000000,13.04,14.15,12.84,14.12,1334635,0
+ALT.US,D,20210326,000000,13.95,14.2099,13.29,13.85,1232953,0
+ALT.US,D,20210329,000000,13.75,13.99,12.79,13.04,1071527,0
+ALT.US,D,20210330,000000,12.88,13.76,12.78,13.55,622443,0
+ALT.US,D,20210331,000000,13.54,14.49,13.31,14.13,1148587,0
+ALT.US,D,20210401,000000,14.19,14.63,13.7,14,1131537,0
+ALT.US,D,20210405,000000,14.35,14.49,13.6893,13.97,629643,0
+ALT.US,D,20210406,000000,13.96,14.08,13.29,13.31,616155,0
+ALT.US,D,20210407,000000,13.3,14.21,13.05,13.61,715267,0
+ALT.US,D,20210408,000000,13.8,13.8,13.06,13.12,676504,0
+ALT.US,D,20210409,000000,13.07,13.29,12.86,12.9,755130,0
+ALT.US,D,20210412,000000,12.96,13,12.14,12.57,965977,0
+ALT.US,D,20210413,000000,12.57,13.02,12.45,12.67,769430,0
+ALT.US,D,20210414,000000,12.67,13.32,12.67,12.95,820156,0
+ALT.US,D,20210415,000000,13.1,13.29,12.31,12.73,710333,0
+ALT.US,D,20210416,000000,12.48,12.48,11.96,12.27,1092671,0
+ALT.US,D,20210419,000000,12.1,12.34,11.51,11.78,895982,0
+ALT.US,D,20210420,000000,11.73,12.155,11.35,11.81,672134,0
+ALT.US,D,20210421,000000,11.78,12.43,11.7,12.43,820200,0
+ALT.US,D,20210422,000000,12.6841,13.12,12.0801,12.68,868528,0
+ALT.US,D,20210423,000000,12.57,12.72,12.28,12.44,555240,0
+ALT.US,D,20210426,000000,12.73,13.67,12.59,13.47,953937,0
+ALT.US,D,20210427,000000,13.5,14.1,13.04,13.84,1097063,0
+ALT.US,D,20210428,000000,13.91,14.35,13.26,13.99,1340350,0
+ALT.US,D,20210429,000000,14.12,14.889,13.43,14.22,1383547,0
+ALT.US,D,20210430,000000,14.25,14.5899,14.01,14.47,994368,0
+ALT.US,D,20210503,000000,14.68,14.95,13.58,13.97,834368,0
+ALT.US,D,20210504,000000,13.83,13.9975,13.002,13.77,966778,0
+ALT.US,D,20210505,000000,13.67,14.13,13.3,13.36,732998,0
+ALT.US,D,20210506,000000,13.14,13.28,12.24,12.93,1128317,0
+ALT.US,D,20210507,000000,12.98,13.59,12.91,13.27,656035,0
+ALT.US,D,20210510,000000,13.68,13.6999,13.0401,13.08,757774,0
+ALT.US,D,20210511,000000,12.33,13.36,12.2001,13.34,687257,0
+ALT.US,D,20210512,000000,13.3,13.91,12.81,12.85,583633,0
+ALT.US,D,20210513,000000,12.81,13.4368,12.41,12.74,698707,0
+ALT.US,D,20210514,000000,12.8,13.5,12.6,13.38,678571,0
+ALT.US,D,20210517,000000,13.16,14.32,13.06,14.18,945190,0
+ALT.US,D,20210518,000000,14.22,14.6394,14.02,14.07,771704,0
+ALT.US,D,20210519,000000,13.98,14.4324,13.59,14.09,1665648,0
+ALT.US,D,20210520,000000,14.01,14.54,13.76,14.34,576338,0
+ALT.US,D,20210521,000000,14.46,14.78,13.96,14.01,626921,0
+ALT.US,D,20210524,000000,14,14,11.87,12.05,2485576,0
+ALT.US,D,20210525,000000,12.4,12.63,11.8,11.8,1186943,0
+ALT.US,D,20210526,000000,12.02,12.67,11.73,12.66,1079438,0
+ALT.US,D,20210527,000000,12.68,12.9455,12.5,12.89,586954,0
+ALT.US,D,20210528,000000,12.8,13.1607,12.63,12.65,498643,0
+ALT.US,D,20210601,000000,12.7,12.8389,12.28,12.46,436646,0
+ALT.US,D,20210602,000000,13.16,13.25,12.63,13.14,1310027,0
+ALT.US,D,20210603,000000,12.98,13.14,12.7901,12.92,540507,0
+ALT.US,D,20210604,000000,13,13.0531,12.69,12.95,447007,0
+ALT.US,D,20210607,000000,13.1,13.71,13.0291,13.4,1297153,0
+ALT.US,D,20210608,000000,13.68,13.95,12.93,13.94,740452,0
+ALT.US,D,20210609,000000,14,16.7,14,15.13,2887736,0
+ALT.US,D,20210610,000000,15.16,16,13.76,14.08,1415083,0
+ALT.US,D,20210611,000000,14.1,14.5,13.79,14.37,816022,0
+ALT.US,D,20210614,000000,14.46,14.76,14.06,14.26,779434,0
+ALT.US,D,20210615,000000,14.41,15.44,13.99,14.13,1356735,0
+ALT.US,D,20210616,000000,14.44,19.46,14.35,16.46,23446691,0
+ALT.US,D,20210617,000000,16.77,17.06,15.55,15.86,2542040,0
+ALT.US,D,20210618,000000,15.66,16.44,15.61,15.98,1709390,0
+ALT.US,D,20210621,000000,15.85,16.24,15.21,15.64,1038872,0
+ALT.US,D,20210622,000000,15.61,15.8,15.11,15.56,843730,0
+ALT.US,D,20210623,000000,15.75,16.22,15.26,16.19,792141,0
+ALT.US,D,20210624,000000,16.14,16.46,15.88,16.2,789508,0
+ALT.US,D,20210625,000000,16.33,16.63,15.63,16.08,5214627,0
+ALT.US,D,20210628,000000,16.13,16.45,15.76,16.3,904277,0
+ALT.US,D,20210629,000000,16.36,17.26,15.86,15.9,3705191,0
+ALT.US,D,20210630,000000,10.705,11.5,9.6,9.85,18633358,0
+ALT.US,D,20210701,000000,9.91,10.66,9.84,10.04,5575316,0
+ALT.US,D,20210702,000000,9.86,10.11,8.99,9.34,4036603,0
+ALT.US,D,20210706,000000,9.19,9.3,8.6,8.87,2166052,0
+ALT.US,D,20210707,000000,8.89,8.92,8.3,8.43,2681097,0
+ALT.US,D,20210708,000000,8.28,9.07,8.1,9.03,2285572,0
+ALT.US,D,20210709,000000,9.05,9.25,8.8,9.21,931161,0
+ALT.US,D,20210712,000000,9.18,9.3109,8.85,8.91,842951,0
+ALT.US,D,20210713,000000,8.83,8.91,8.43,8.6,1312636,0
+ALT.US,D,20210714,000000,8.6198,9.05,8.46,8.52,927281,0
+ALT.US,D,20210715,000000,8.55,8.68,8.25,8.62,748206,0
+ALT.US,D,20210716,000000,8.67,8.91,8.54,8.79,781016,0
+ALT.US,D,20210719,000000,8.4,9.37,8.3432,9.19,1050671,0
+ALT.US,D,20210720,000000,9.1,9.41,8.8914,9.4,1370899,0
+ALT.US,D,20210721,000000,9.39,9.69,9.2167,9.6,742557,0
+ALT.US,D,20210722,000000,9.6,9.63,9.226,9.25,427138,0
+ALT.US,D,20210723,000000,9.26,9.2899,8.84,8.88,737864,0
+ALT.US,D,20210726,000000,8.87,9.4041,8.85,9.07,701945,0
+ALT.US,D,20210727,000000,9.13,9.2635,8.6,9.02,797753,0
+ALT.US,D,20210728,000000,9.2,9.53,9.05,9.4,694266,0
+ALT.US,D,20210729,000000,9.51,9.51,9.02,9.06,464988,0
+ALT.US,D,20210730,000000,9.13,9.48,8.98,9.07,516390,0
+ALT.US,D,20210802,000000,9.15,9.409,8.92,9.24,534331,0
+ALT.US,D,20210803,000000,9.2,9.78,9.18,9.75,1056731,0
+ALT.US,D,20210804,000000,9.79,10.27,9.6104,9.74,1368289,0
+ALT.US,D,20210805,000000,9.72,10.22,9.64,10.22,694346,0
+ALT.US,D,20210806,000000,10.13,10.29,9.85,10.25,673176,0
+ALT.US,D,20210809,000000,10.33,10.67,10.12,10.46,1184128,0
+ALT.US,D,20210810,000000,10.4,10.88,9.95,10.88,1112561,0
+ALT.US,D,20210811,000000,10.225,11.6499,10.04,11.15,1979428,0
+ALT.US,D,20210812,000000,11.53,12,11.21,11.83,1914985,0
+ALT.US,D,20210813,000000,11.93,12.3,11.56,12.02,1201938,0
+ALT.US,D,20210816,000000,11.8,11.85,11.04,11.65,1491164,0
+ALT.US,D,20210817,000000,11.52,12.07,11.42,12.05,823750,0
+ALT.US,D,20210818,000000,12.06,12.47,11.872,11.9,862011,0
+ALT.US,D,20210819,000000,11.61,11.9639,11.52,11.58,783289,0
+ALT.US,D,20210820,000000,11.72,12.8,11.7,12.68,1311803,0
+ALT.US,D,20210823,000000,12.73,13.46,12.55,13.08,1847015,0
+ALT.US,D,20210824,000000,12.98,13.53,12.63,13.26,902128,0
+ALT.US,D,20210825,000000,13.15,14.1,13.04,13.8,961571,0
+ALT.US,D,20210826,000000,13.68,14.62,13.39,14.28,1809790,0
+ALT.US,D,20210827,000000,14.24,14.9,13.86,14.69,1154376,0
+ALT.US,D,20210830,000000,14.79,14.96,13.88,14.09,825284,0
+ALT.US,D,20210831,000000,14.05,15,13.95,14.99,1130497,0
+ALT.US,D,20210901,000000,14.865,15.4,14.75,15.37,819083,0
+ALT.US,D,20210902,000000,15.4965,16.61,15.39,16.07,1659575,0
+ALT.US,D,20210903,000000,16,16.48,15.57,16.43,1003767,0
+ALT.US,D,20210907,000000,16.3828,16.5,15.94,16.21,1408818,0
+ALT.US,D,20210908,000000,16.88,16.9,15.91,16.51,2361296,0
+ALT.US,D,20210909,000000,16.29,16.74,16.1,16.4,1107995,0
+ALT.US,D,20210910,000000,16.49,17.18,16.4,16.81,1728421,0
+ALT.US,D,20210913,000000,16.81,17.26,16.3705,16.57,1760365,0
+ALT.US,D,20210914,000000,16.55,16.99,16.31,16.61,919771,0
+ALT.US,D,20210915,000000,16.61,17.2,16.2,16.53,1553969,0
+ALT.US,D,20210916,000000,16.58,16.59,16.12,16.4,664287,0
+ALT.US,D,20210917,000000,16.3,16.48,15.18,15.24,2539569,0
+ALT.US,D,20210920,000000,14.94,15.15,14.31,14.57,1461130,0
+ALT.US,D,20210921,000000,14.76,15.22,14.6,15.04,629217,0
+ALT.US,D,20210922,000000,15.01,15.5801,14.65,15.19,958024,0
+ALT.US,D,20210923,000000,15.16,15.5,15.03,15.44,681273,0
+ALT.US,D,20210924,000000,15.22,15.49,14.97,14.97,681932,0
+ALT.US,D,20210927,000000,15.1,15.64,14.99,15.19,962970,0
+ALT.US,D,20210928,000000,10.83,15.07,10.6502,14.81,16470705,0
+ALT.US,D,20210929,000000,15.03,15.0395,12.65,12.76,2299104,0
+ALT.US,D,20210930,000000,12.74,12.8,10.76,11.31,3373763,0
+ALT.US,D,20211001,000000,11.26,12.1501,11.05,11.95,1308453,0
+ALT.US,D,20211004,000000,11.6,11.75,11.23,11.32,979493,0
+ALT.US,D,20211005,000000,11.4,11.51,10.93,11.48,1167819,0
+ALT.US,D,20211006,000000,11.39,11.74,11.08,11.49,694008,0
+ALT.US,D,20211007,000000,11.63,12.54,11.54,12.31,889403,0
+ALT.US,D,20211008,000000,12.29,12.45,11.96,12.17,521643,0
+ALT.US,D,20211011,000000,12.1341,12.67,12.08,12.38,827755,0
+ALT.US,D,20211012,000000,12.4,12.59,12.18,12.41,581577,0
+ALT.US,D,20211013,000000,12.57,12.62,12.08,12.43,536333,0
+ALT.US,D,20211014,000000,12.54,12.97,12.42,12.48,493044,0
+ALT.US,D,20211015,000000,12.52,12.52,11.98,12.01,671624,0
+ALT.US,D,20211018,000000,12,12.23,11.81,12.2,563070,0
+ALT.US,D,20211019,000000,12.26,12.63,12.01,12.39,513524,0
+ALT.US,D,20211020,000000,12.34,12.44,11.67,11.93,1010112,0
+ALT.US,D,20211021,000000,11.99,12.31,11.76,11.8,532314,0
+ALT.US,D,20211022,000000,11.6935,11.74,11.13,11.52,853153,0
+ALT.US,D,20211025,000000,11.5,11.6,11.09,11.39,763924,0
+ALT.US,D,20211026,000000,11.34,11.75,11.21,11.28,543820,0
+ALT.US,D,20211027,000000,11.37,11.71,10.98,11,1228884,0
+ALT.US,D,20211028,000000,11.13,11.38,10.93,11.3,730870,0
+ALT.US,D,20211029,000000,11.37,11.38,10.74,10.8,823969,0
+ALT.US,D,20211101,000000,10.85,11.25,10.53,11.1,1041866,0
+ALT.US,D,20211102,000000,11.05,11.23,10.71,11.2,482770,0
+ALT.US,D,20211103,000000,11.11,11.33,11.0101,11.3,379438,0
+ALT.US,D,20211104,000000,11.27,11.27,10.86,10.99,538059,0
+ALT.US,D,20211105,000000,10.96,10.995,10.7,10.84,739312,0
+ALT.US,D,20211108,000000,10.8,11.09,10.77,10.97,1158808,0
+ALT.US,D,20211109,000000,10.95,11.045,10.52,10.92,1308112,0
+ALT.US,D,20211110,000000,10.96,11.41,10.8,10.92,611575,0
+ALT.US,D,20211111,000000,10.96,11.355,10.85,11.08,1403132,0
+ALT.US,D,20211112,000000,11.19,11.225,10.885,11.11,819706,0
+ALT.US,D,20211115,000000,11.09,11.257,10.9,11.16,707778,0
+ALT.US,D,20211116,000000,11,11.24,10.88,11.18,516249,0
+ALT.US,D,20211117,000000,11.1,11.17,10.725,10.76,586333,0
+ALT.US,D,20211118,000000,10.76,11.02,10.72,10.92,1105590,0
+ALT.US,D,20211119,000000,10.81,10.89,10.45,10.55,673820,0
+ALT.US,D,20211122,000000,10.47,10.53,10.2,10.2,769807,0
+ALT.US,D,20211123,000000,10.25,10.49,9.84,10.46,791206,0
+ALT.US,D,20211124,000000,10.235,10.57,10.2,10.43,325908,0
+ALT.US,D,20211126,000000,10.35,10.7,10.2,10.42,414517,0
+ALT.US,D,20211129,000000,10.69,10.7488,10.19,10.26,491087,0
+ALT.US,D,20211130,000000,10.23,10.63,10,10.49,632031,0
+ALT.US,D,20211201,000000,10.46,10.67,9.78,9.85,902373,0
+ALT.US,D,20211202,000000,10.1,10.35,9.89,10.12,595896,0
+ALT.US,D,20211203,000000,10.2,10.2,9.29,9.48,836691,0
+ALT.US,D,20211206,000000,9.52,9.53,9.01,9.27,545678,0
+ALT.US,D,20211207,000000,9.52,10.01,9.49,9.79,689394,0
+ALT.US,D,20211208,000000,9.76,10.31,9.6417,10.18,399822,0
+ALT.US,D,20211209,000000,10.07,10.3,9.61,9.62,352570,0
+ALT.US,D,20211210,000000,9.76,9.9,9.39,9.42,466465,0
+ALT.US,D,20211213,000000,9.42,9.84,9.135,9.21,911776,0
+ALT.US,D,20211214,000000,9.14,9.19,8.6,8.69,1639946,0
+ALT.US,D,20211215,000000,8.72,9.1469,8.4,9.08,1051319,0
+ALT.US,D,20211216,000000,8.96,9.18,8.82,9.1,792359,0
+ALT.US,D,20211217,000000,9.07,9.39,8.8605,9.36,2398580,0
+ALT.US,D,20211220,000000,9.25,9.71,9.01,9.55,792458,0
+ALT.US,D,20211221,000000,9.57,9.61,9.11,9.22,843940,0
+ALT.US,D,20211222,000000,9.23,9.34,8.87,9.19,445772,0
+ALT.US,D,20211223,000000,9.18,9.39,8.97,9.2,467279,0
+ALT.US,D,20211227,000000,9.14,9.18,8.79,8.84,449934,0
+ALT.US,D,20211228,000000,8.73,8.91,8.57,8.75,837008,0
+ALT.US,D,20211229,000000,8.88,8.88,8.52,8.73,842939,0
+ALT.US,D,20211230,000000,8.67,9.36,8.6409,8.93,991654,0
+ALT.US,D,20211231,000000,8.91,9.355,8.91,9.16,779315,0
+ALT.US,D,20220103,000000,9.38,9.6698,9.16,9.45,730316,0
+ALT.US,D,20220104,000000,9.45,9.54,8.92,9.07,703386,0
+ALT.US,D,20220105,000000,9.01,9.26,8.61,8.69,661880,0
+ALT.US,D,20220106,000000,8.79,8.89,8.4101,8.67,521093,0
+ALT.US,D,20220107,000000,8.66,8.86,8.26,8.28,436856,0
+ALT.US,D,20220110,000000,8.22,8.27,7.7643,8.17,655499,0
+ALT.US,D,20220111,000000,8.1,8.275,7.95,8.08,359186,0
+ALT.US,D,20220112,000000,8.18,8.28,7.8,7.81,569421,0
+ALT.US,D,20220113,000000,7.89,8.05,7.35,7.39,550825,0
+ALT.US,D,20220114,000000,7.4,7.94,7.37,7.84,766540,0
+ALT.US,D,20220118,000000,7.81,7.81,7.34,7.38,761010,0
+ALT.US,D,20220119,000000,7.42,7.65,7.1,7.19,511219,0
+ALT.US,D,20220120,000000,7.29,7.415,6.88,6.96,689444,0
+ALT.US,D,20220121,000000,6.95,7.3,6.9,6.99,840970,0
+ALT.US,D,20220124,000000,6.78,7.05,6.35,7.05,981785,0
+ALT.US,D,20220125,000000,6.86,7.32,6.72,7.24,976684,0
+ALT.US,D,20220126,000000,7.24,7.76,7.0201,7.1,679954,0
+ALT.US,D,20220127,000000,7.2,7.275,6.53,6.53,620321,0
+ALT.US,D,20220128,000000,6.56,7.26,6.48,7.2,988056,0
+ALT.US,D,20220131,000000,7.41,8.1,7.41,8.07,1156368,0
+ALT.US,D,20220201,000000,8.02,8.26,7.87,7.98,816249,0
+ALT.US,D,20220202,000000,8.02,8.04,7.46,7.53,759815,0
+ALT.US,D,20220203,000000,7.53,7.6874,7.32,7.47,712074,0
+ALT.US,D,20220204,000000,7.45,7.84,7.33,7.66,515563,0
+ALT.US,D,20220207,000000,7.64,8.0299,7.62,7.92,592957,0
+ALT.US,D,20220208,000000,7.87,7.98,7.65,7.87,548516,0
+ALT.US,D,20220209,000000,7.99,8.3429,7.911,8.24,791356,0
+ALT.US,D,20220210,000000,8.01,8.52,7.62,7.78,907495,0
+ALT.US,D,20220211,000000,7.85,8.085,7.63,7.68,461408,0
+ALT.US,D,20220214,000000,7.66,7.69,7.35,7.49,457998,0
+ALT.US,D,20220215,000000,7.68,7.97,7.47,7.94,704129,0
+ALT.US,D,20220216,000000,7.85,8.02,7.69,7.92,508125,0
+ALT.US,D,20220217,000000,7.76,7.85,7.19,7.5,727472,0
+ALT.US,D,20220218,000000,7.5,7.54,6.99,7.06,802515,0
+ALT.US,D,20220222,000000,6.99,7.39,6.88,7.22,658700,0
+ALT.US,D,20220223,000000,7.3,7.45,6.93,6.99,697147,0
+ALT.US,D,20220224,000000,6.84,7.66,6.62,7.65,1090830,0
+ALT.US,D,20220225,000000,7.7,7.74,7.24,7.61,650745,0
+ALT.US,D,20220228,000000,7.56,7.7,7.27,7.41,700305,0
+ALT.US,D,20220301,000000,7.39,7.64,7.095,7.29,443598,0
+ALT.US,D,20220302,000000,7.36,7.59,7.28,7.33,499968,0
+ALT.US,D,20220303,000000,7.34,7.34,6.99,7.04,668746,0
+ALT.US,D,20220304,000000,6.98,7.33,6.93,6.93,780095,0
+ALT.US,D,20220307,000000,6.99,7.36,6.975,7.09,704414,0
+ALT.US,D,20220308,000000,7.08,7.53,7.01,7.18,686390,0
+ALT.US,D,20220309,000000,7.37,7.56,7.33,7.5,799570,0
+ALT.US,D,20220310,000000,7.43,7.5399,7.112,7.48,627135,0
+ALT.US,D,20220311,000000,7.52,7.65,6.89,6.96,879051,0
+ALT.US,D,20220314,000000,6.95,7.078,6.39,6.43,1717921,0
+ALT.US,D,20220315,000000,6.5,6.65,5.78,5.9,1517551,0
+ALT.US,D,20220316,000000,6.01,6.58,5.79,6.57,1564746,0
+ALT.US,D,20220317,000000,6.55,7.13,6.4701,7.05,1726422,0
+ALT.US,D,20220318,000000,6.93,7.45,6.89,7.21,7513996,0
+ALT.US,D,20220321,000000,7.18,7.24,6.7,6.84,1022035,0
+ALT.US,D,20220322,000000,6.84,7.055,6.69,6.99,625992,0
+ALT.US,D,20220323,000000,6.99,7.1,6.7101,6.87,561953,0
+ALT.US,D,20220324,000000,6.97,6.9779,6.74,6.78,550543,0
+ALT.US,D,20220325,000000,6.78,6.8,6.335,6.39,572542,0
+ALT.US,D,20220328,000000,6.38,6.5,6.11,6.21,846871,0
+ALT.US,D,20220329,000000,6.29,6.49,6.26,6.33,569353,0
+ALT.US,D,20220330,000000,6.3,6.46,5.96,6.05,513596,0
+ALT.US,D,20220331,000000,6.05,6.28,5.95,6.09,514431,0
+ALT.US,D,20220401,000000,6.09,6.3825,6.09,6.22,600682,0
+ALT.US,D,20220404,000000,6.25,6.44,6.09,6.33,369780,0
+ALT.US,D,20220405,000000,6.31,6.41,5.81,5.85,696782,0
+ALT.US,D,20220406,000000,5.82,6.11,5.62,5.96,866355,0
+ALT.US,D,20220407,000000,5.92,6.13,5.89,5.91,381702,0
+ALT.US,D,20220408,000000,5.9,5.93,5.63,5.68,452860,0
+ALT.US,D,20220411,000000,5.63,6.05,5.53,5.74,1620085,0
+ALT.US,D,20220412,000000,5.83,5.87,5.45,5.51,749475,0
+ALT.US,D,20220413,000000,5.53,5.71,5.49,5.5,606318,0
+ALT.US,D,20220414,000000,5.5,5.579,5.15,5.23,537651,0
+ALT.US,D,20220418,000000,5.21,5.33,5.04,5.08,550781,0
+ALT.US,D,20220419,000000,5.08,5.32,4.92,5.16,605921,0
+ALT.US,D,20220420,000000,5.18,5.195,4.9,4.9,483725,0
+ALT.US,D,20220421,000000,4.97,4.97,4.52,4.55,762854,0
+ALT.US,D,20220422,000000,4.54,4.65,4.43,4.54,431456,0
+ALT.US,D,20220425,000000,4.48,4.775,4.48,4.69,572063,0
+ALT.US,D,20220426,000000,4.63,4.71,4.34,4.44,963827,0
+ALT.US,D,20220427,000000,4.43,4.665,4.39,4.52,444423,0
+ALT.US,D,20220428,000000,4.55,4.7,4.4575,4.59,587279,0
+ALT.US,D,20220429,000000,4.55,4.7,4.509,4.52,636653,0
+ALT.US,D,20220502,000000,4.49,4.9,4.45,4.72,943527,0
+ALT.US,D,20220503,000000,4.71,4.81,4.505,4.75,843301,0
+ALT.US,D,20220504,000000,4.75,4.75,4.38,4.67,862039,0
+ALT.US,D,20220505,000000,4.4001,4.6101,4.3,4.38,786942,0
+ALT.US,D,20220506,000000,4.35,4.4255,4.21,4.33,433488,0
+ALT.US,D,20220509,000000,4.24,4.34,4.02,4.15,768367,0
+ALT.US,D,20220510,000000,4.27,4.47,4.206,4.27,625290,0
+ALT.US,D,20220511,000000,4.17,4.17,3.89,3.94,906402,0
+ALT.US,D,20220512,000000,3.98,4.39,3.83,4.28,811130,0
+ALT.US,D,20220513,000000,4.46,5.36,4.46,5.16,1050661,0
+ALT.US,D,20220516,000000,5.11,5.17,4.78,4.81,733521,0
+ALT.US,D,20220517,000000,4.96,5.3,4.74,5.29,769519,0
+ALT.US,D,20220518,000000,5.13,5.35,4.8,4.84,564256,0
+ALT.US,D,20220519,000000,4.79,5,4.565,4.82,785200,0
+ALT.US,D,20220520,000000,4.95,5.0745,4.7,5.02,569859,0
+ALT.US,D,20220523,000000,5.05,5.05,4.745,4.85,337757,0
+ALT.US,D,20220524,000000,4.8,4.84,4.48,4.72,596280,0
+ALT.US,D,20220525,000000,4.7,4.72,4.53,4.62,351568,0
+ALT.US,D,20220526,000000,4.66,4.9599,4.58,4.86,602039,0
+ALT.US,D,20220527,000000,4.89,5.17,4.635,5.03,516664,0
+ALT.US,D,20220531,000000,5.04,5.29,4.95,5.06,708652,0
+ALT.US,D,20220601,000000,5,5.24,4.915,4.92,481555,0
+ALT.US,D,20220602,000000,4.96,5.105,4.9,5.03,321270,0
+ALT.US,D,20220603,000000,5.05,5.64,5.02,5.44,860289,0
+ALT.US,D,20220606,000000,5.44,5.49,5.145,5.25,598038,0
+ALT.US,D,20220607,000000,5.16,5.93,5.16,5.84,676449,0
+ALT.US,D,20220608,000000,5.82,6.47,5.79,6.37,702594,0
+ALT.US,D,20220609,000000,6.28,8.4495,6.2,7.91,8037331,0
+ALT.US,D,20220610,000000,7.75,8.82,7.36,8.55,4989852,0
+ALT.US,D,20220613,000000,8.06,9.49,8.05,9.23,4879592,0
+ALT.US,D,20220614,000000,9.23,9.27,8.53,9.12,2837273,0
+ALT.US,D,20220615,000000,9.1,9.13,7.9877,8.32,1857364,0
+ALT.US,D,20220616,000000,8.07,8.48,7.2,7.34,1737878,0
+ALT.US,D,20220617,000000,7.54,9.1,7.39,9.02,2127443,0
+ALT.US,D,20220621,000000,8.97,9.77,8.7,9.32,2551922,0
+ALT.US,D,20220622,000000,9.08,9.6014,9.001,9.44,1271474,0
+ALT.US,D,20220623,000000,9.37,10.65,9.23,10.6,1986960,0
+ALT.US,D,20220624,000000,10.67,11,9.6,10.29,7092082,0
+ALT.US,D,20220627,000000,10.18,12.0281,9.745,11.75,4019152,0
+ALT.US,D,20220628,000000,11.54,11.73,10.81,11.64,2089151,0
+ALT.US,D,20220629,000000,11.46,12.005,10.9013,11.77,2171286,0
+ALT.US,D,20220630,000000,11.52,11.95,11.2,11.7,1102787,0
+ALT.US,D,20220701,000000,11.68,12.01,10.79,11.26,1581395,0
+ALT.US,D,20220705,000000,11.22,12.37,10.9,12.2,1755531,0
+ALT.US,D,20220706,000000,11.98,12.58,11.52,11.74,1209358,0
+ALT.US,D,20220707,000000,11.705,12.84,11.7,12.67,1434102,0
+ALT.US,D,20220708,000000,12.44,13.1699,12.15,12.67,856099,0
+ALT.US,D,20220711,000000,12.5,12.5,11.82,12.35,756997,0
+ALT.US,D,20220712,000000,12.34,12.375,11.29,11.35,1269741,0
+ALT.US,D,20220713,000000,11.18,11.575,10.9,11.42,1462614,0
+ALT.US,D,20220714,000000,11.25,11.7208,11.21,11.3,790668,0
+ALT.US,D,20220715,000000,11.28,11.48,11.05,11.33,930131,0
+ALT.US,D,20220718,000000,11.38,12.4,10.51,10.67,3204947,0
+ALT.US,D,20220719,000000,10.75,11.34,10.5501,11.25,735888,0
+ALT.US,D,20220720,000000,11.33,12.62,11.32,12.46,1307943,0
+ALT.US,D,20220721,000000,12.6,13.18,12.26,13.12,1008186,0
+ALT.US,D,20220722,000000,13,13.44,12.73,13.08,905934,0
+ALT.US,D,20220725,000000,13.15,13.23,11.81,12.29,1186665,0
+ALT.US,D,20220726,000000,11.902,12.67,11.902,12.26,496726,0
+ALT.US,D,20220727,000000,12.38,12.41,11.79,12.19,675759,0
+ALT.US,D,20220728,000000,12.2,12.2,11.67,11.93,503728,0
+ALT.US,D,20220729,000000,11.93,12.07,11.72,12.01,533630,0
+ALT.US,D,20220801,000000,12.01,13.03,11.7888,12.1,1969209,0
+ALT.US,D,20220802,000000,11.98,12.5,11.8201,12.37,434282,0
+ALT.US,D,20220803,000000,12.64,13.15,10.15,11.51,4804847,0
+ALT.US,D,20220804,000000,12.01,12.27,11.62,11.7,1205080,0
+ALT.US,D,20220805,000000,11.3,12.54,11.202,12.4,1009705,0
+ALT.US,D,20220808,000000,12.6,13.9,12.4,12.54,1700111,0
+ALT.US,D,20220809,000000,12.54,13.06,12.18,12.33,911740,0
+ALT.US,D,20220810,000000,12.42,13.29,12.19,12.86,839709,0
+ALT.US,D,20220811,000000,12.75,13.79,12.46,13.77,1293740,0
+ALT.US,D,20220812,000000,13.8,18.55,13.79,17.36,8829626,0
+ALT.US,D,20220815,000000,17.1,18,16.92,17.54,1363333,0
+ALT.US,D,20220816,000000,17.6,19.04,16.94,17.66,1672253,0
+ALT.US,D,20220817,000000,17.87,19,16.85,17.19,1261685,0
+ALT.US,D,20220818,000000,17.09,18.155,16.33,18.1,997254,0
+ALT.US,D,20220819,000000,17.72,17.808,16.67,17.16,1112812,0
+ALT.US,D,20220822,000000,16.75,18.1,16.7,17.7,1209707,0
+ALT.US,D,20220823,000000,17.58,18.6,17.1601,18.43,1267424,0
+ALT.US,D,20220824,000000,18.5,19.62,18.21,19.29,1271272,0
+ALT.US,D,20220825,000000,19.43,19.4623,17.84,18.79,940996,0
+ALT.US,D,20220826,000000,18.79,18.79,18.06,18.45,687650,0
+ALT.US,D,20220829,000000,18.01,19.71,17.97,19.4,1117729,0
+ALT.US,D,20220830,000000,19.47,19.7,18.46,18.94,979638,0
+ALT.US,D,20220831,000000,19.2,22.32,18.93,22.08,3593144,0
+ALT.US,D,20220901,000000,22,22.345,20.9,21.83,1250874,0
+ALT.US,D,20220902,000000,22,23.49,21.9,22.41,1806747,0
+ALT.US,D,20220906,000000,22.05,22.32,20.16,21.12,1739939,0
+ALT.US,D,20220907,000000,21.12,22.3199,18.62,20.24,2312955,0
+ALT.US,D,20220908,000000,20.29,20.9128,19.25,19.33,1250211,0
+ALT.US,D,20220909,000000,19.33,20.94,19.11,19.98,1221279,0
+ALT.US,D,20220912,000000,19.98,21.14,19.8241,20.46,1775300,0
+ALT.US,D,20220913,000000,19.85,21.62,18.83,20.38,2155634,0
+ALT.US,D,20220914,000000,11.93,16.6,11.16,14.87,46856657,0
+ALT.US,D,20220915,000000,14.75,16.1299,14,14.39,6000751,0
+ALT.US,D,20220916,000000,14.22,14.22,12.9,13.67,9422745,0
+ALT.US,D,20220919,000000,13.67,13.67,12.54,12.82,3356514,0
+ALT.US,D,20220920,000000,12.98,13.3639,12.55,12.6,1995641,0
+ALT.US,D,20220921,000000,12.58,13.55,12.25,12.69,2617187,0
+ALT.US,D,20220922,000000,12.63,13.5,12.35,13.35,3084489,0
+ALT.US,D,20220923,000000,12.95,12.97,11.7,12.37,2701573,0
+ALT.US,D,20220926,000000,12.33,12.76,11.7,11.73,1122825,0
+ALT.US,D,20220927,000000,11.94,12.4,11.93,12.23,1591327,0
+ALT.US,D,20220928,000000,12.24,14.16,12.2,13.85,2223730,0
+ALT.US,D,20220929,000000,13.78,13.785,12.25,12.62,1486231,0
+ALT.US,D,20220930,000000,12.64,13.405,12.58,12.77,1268281,0
+ALT.US,D,20221003,000000,12.77,13.05,12.6,12.83,1334613,0
+ALT.US,D,20221004,000000,13,13.18,12.73,13,1265598,0
+ALT.US,D,20221005,000000,12.7,12.97,11.76,12,1380105,0
+ALT.US,D,20221006,000000,12.05,12.078,11.12,11.28,1709966,0
+ALT.US,D,20221007,000000,11.11,11.26,10.46,10.46,1442307,0
+ALT.US,D,20221010,000000,10.35,10.41,9.94,9.98,1434848,0
+ALT.US,D,20221011,000000,9.96,10.719,9.69,10,1572608,0
+ALT.US,D,20221012,000000,9.95,10.01,9.53,9.98,1411881,0
+ALT.US,D,20221013,000000,9.78,10.599,9.45,10.36,954382,0
+ALT.US,D,20221014,000000,10.45,10.76,10.18,10.4,1013893,0
+ALT.US,D,20221017,000000,10.73,10.745,10.28,10.7,1015419,0
+ALT.US,D,20221018,000000,10.85,11.015,10.51,10.65,664551,0
+ALT.US,D,20221019,000000,10.61,10.84,9.79,9.94,1214122,0
+ALT.US,D,20221020,000000,10.02,10.42,9.985,10.29,837991,0
+ALT.US,D,20221021,000000,10.3,10.83,10.1754,10.73,804285,0
+ALT.US,D,20221024,000000,10.78,10.96,10.34,10.83,797753,0
+ALT.US,D,20221025,000000,10.89,11.63,10.81,11.33,1251688,0
+ALT.US,D,20221026,000000,11.25,12.6907,11.24,12.28,1577641,0
+ALT.US,D,20221027,000000,12.36,12.75,11.97,12.39,1449173,0
+ALT.US,D,20221028,000000,12.38,12.79,11.99,12.77,1016293,0
+ALT.US,D,20221031,000000,12.58,12.99,12.23,12.54,975586,0
+ALT.US,D,20221101,000000,12.84,13.29,12.44,12.51,1062798,0
+ALT.US,D,20221102,000000,12.55,12.655,11.77,11.84,785864,0
+ALT.US,D,20221103,000000,11.72,12.215,11.61,12.07,1009607,0
+ALT.US,D,20221104,000000,12.21,12.38,11.51,11.84,879178,0
+ALT.US,D,20221107,000000,11.99,12.12,11.59,11.65,656675,0
+ALT.US,D,20221108,000000,11.62,11.62,9.94,10.39,2441169,0
+ALT.US,D,20221109,000000,10.18,10.37,9.52,9.69,2325154,0
+ALT.US,D,20221110,000000,10,10.78,9.9,10.58,1843570,0
+ALT.US,D,20221111,000000,10.35,11.3821,10.05,10.69,1274301,0
+ALT.US,D,20221114,000000,10.65,11.13,10.47,10.59,903664,0
+ALT.US,D,20221115,000000,10.98,11.1,10.15,10.92,974518,0
+ALT.US,D,20221116,000000,10.8,10.84,9.47,9.54,1184147,0
+ALT.US,D,20221117,000000,9.42,9.42,8.71,8.79,1356586,0
+ALT.US,D,20221118,000000,8.98,9.24,8.605,8.84,808359,0
+ALT.US,D,20221121,000000,8.81,8.95,8.44,8.74,500374,0
+ALT.US,D,20221122,000000,8.74,9.33,8.29,9.31,801513,0
+ALT.US,D,20221123,000000,9.31,9.9,9.08,9.26,667172,0
+ALT.US,D,20221125,000000,9.2,9.287,8.87,9.09,337905,0
+ALT.US,D,20221128,000000,9.1,9.47,8.9521,9.05,591468,0
+ALT.US,D,20221129,000000,9.09,9.505,8.98,9.46,817486,0
+ALT.US,D,20221130,000000,9.56,10.09,9.37,9.95,1967161,0
+ALT.US,D,20221201,000000,10.8,10.86,10.23,10.79,1605629,0
+ALT.US,D,20221202,000000,10.65,11.33,10.53,11.28,1061532,0
+ALT.US,D,20221205,000000,11.39,11.7,10.98,11.06,1345556,0
+ALT.US,D,20221206,000000,10.9,11.1478,9.97,10.3,1078624,0
+ALT.US,D,20221207,000000,10.27,10.435,10.09,10.23,572188,0
+ALT.US,D,20221208,000000,10.35,10.73,10.05,10.35,921036,0
+ALT.US,D,20221209,000000,10.33,10.6,10.1,10.1,688496,0
+ALT.US,D,20221212,000000,10.23,10.75,10.205,10.57,861874,0
+ALT.US,D,20221213,000000,10.77,10.92,10.09,10.8,1257574,0
+ALT.US,D,20221214,000000,10.74,11.16,10.5218,10.78,887918,0
+ALT.US,D,20221215,000000,10.68,10.83,10.285,10.47,1101398,0
+ALT.US,D,20221216,000000,10.3,11.55,10.22,11.48,5109520,0
+ALT.US,D,20221219,000000,11.56,11.7499,9.15,10.26,2855873,0
+ALT.US,D,20221220,000000,9.83,11.91,9.82,11.9,3596558,0
+ALT.US,D,20221221,000000,11.96,14.72,11.29,14.69,4695578,0
+ALT.US,D,20221222,000000,14.43,15.66,13.94,15.66,3709046,0
+ALT.US,D,20221223,000000,15.66,15.7733,14.5605,15.33,2004121,0
+ALT.US,D,20221227,000000,15.28,15.58,14.575,14.82,1263129,0
+ALT.US,D,20221228,000000,14.82,15.23,14.19,14.74,1383631,0
+ALT.US,D,20221229,000000,14.81,16.16,14.52,16.06,1898846,0
+ALT.US,D,20221230,000000,16.06,16.72,15.5,16.45,1747529,0
+ALT.US,D,20230103,000000,16.55,16.755,15.07,15.63,1036927,0
+ALT.US,D,20230104,000000,15.65,15.81,14.66,14.81,1078968,0
+ALT.US,D,20230105,000000,14.71,14.81,14.049,14.34,1028628,0
+ALT.US,D,20230106,000000,14.38,14.59,14.06,14.29,742787,0
+ALT.US,D,20230109,000000,14.42,14.73,13.89,13.97,981749,0
+ALT.US,D,20230110,000000,13.96,15.37,13.94,15.3,1370891,0
+ALT.US,D,20230111,000000,15.3,15.7,14.63,15.57,1154194,0
+ALT.US,D,20230112,000000,15.57,16.84,15.12,16.83,1296670,0
+ALT.US,D,20230113,000000,16.56,17.17,15.63,16.29,1466112,0
+ALT.US,D,20230117,000000,16.29,16.35,14.84,14.96,1483412,0
+ALT.US,D,20230118,000000,15.26,15.95,14.74,14.98,1122070,0
+ALT.US,D,20230119,000000,14.92,15.06,14.41,14.96,812728,0
+ALT.US,D,20230120,000000,14.96,15.07,14.28,14.35,1554348,0
+ALT.US,D,20230123,000000,14.65,14.82,14.07,14.57,1630800,0
+ALT.US,D,20230124,000000,14.58,15.06,14.04,14.16,1228105,0
+ALT.US,D,20230125,000000,13.95,14.13,13.33,14.03,2731787,0
+ALT.US,D,20230126,000000,14.26,14.34,13.78,13.91,892955,0
+ALT.US,D,20230127,000000,13.82,14.29,13.095,13.23,1722369,0
+ALT.US,D,20230130,000000,12.9,13.0677,12.3,12.88,2780180,0
+ALT.US,D,20230131,000000,12.93,13.76,12.85,13.64,1297839,0
+ALT.US,D,20230201,000000,13.52,14.06,13.24,13.78,1120997,0
+ALT.US,D,20230202,000000,14.06,15.17,14.06,15.04,1444282,0
+ALT.US,D,20230203,000000,14.81,15.95,14.8,15.16,1200327,0
+ALT.US,D,20230206,000000,15.1,15.94,15.02,15.23,1038810,0
+ALT.US,D,20230207,000000,15.32,15.56,14.85,15.17,978725,0
+ALT.US,D,20230208,000000,15.26,15.295,13.61,13.85,1055507,0
+ALT.US,D,20230209,000000,14.13,14.28,13.755,14.03,681939,0
+ALT.US,D,20230210,000000,14.03,14.06,13.32,13.43,1010229,0
+ALT.US,D,20230213,000000,13.43,13.565,13.01,13.21,645572,0
+ALT.US,D,20230214,000000,13.16,13.514,12,12.38,1560089,0
+ALT.US,D,20230215,000000,12.26,12.28,11.86,11.99,836239,0
+ALT.US,D,20230216,000000,12,12.01,11.52,11.61,1251706,0
+ALT.US,D,20230217,000000,11.59,12.16,11.59,11.96,791115,0
+ALT.US,D,20230221,000000,11.76,11.85,11.28,11.33,1143216,0
+ALT.US,D,20230222,000000,11.39,11.755,11.3565,11.67,860854,0
+ALT.US,D,20230223,000000,11.76,11.99,11.52,11.85,589266,0
+ALT.US,D,20230224,000000,11.79,12.0488,11.67,11.98,1100715,0
+ALT.US,D,20230227,000000,12.06,12.15,11.76,11.83,720176,0
+ALT.US,D,20230228,000000,12,12.7,11.62,12.59,968850,0
+ALT.US,D,20230301,000000,12.33,12.375,11.79,12.05,1056661,0
+ALT.US,D,20230302,000000,12,12.145,11.55,11.56,787031,0
+ALT.US,D,20230303,000000,11.72,11.89,11.37,11.59,1008549,0
+ALT.US,D,20230306,000000,11.46,11.7,11.12,11.65,1721544,0
+ALT.US,D,20230307,000000,11.59,11.65,10.73,10.75,984468,0
+ALT.US,D,20230308,000000,10.73,11.07,10.53,11.05,1149477,0
+ALT.US,D,20230309,000000,11.08,11.79,10.945,11.37,1411230,0
+ALT.US,D,20230310,000000,11.38,11.38,10.16,10.37,1765835,0
+ALT.US,D,20230313,000000,10.37,10.79,10.1,10.78,1388057,0
+ALT.US,D,20230314,000000,10.94,11.65,10.88,11.09,1349635,0
+ALT.US,D,20230315,000000,11,11.06,10.57,10.93,978004,0
+ALT.US,D,20230316,000000,10.85,11.06,10.72,10.96,896218,0
+ALT.US,D,20230317,000000,10.96,11.27,10.63,11.01,2342296,0
+ALT.US,D,20230320,000000,11.08,11.1,10.62,10.92,2234899,0
+ALT.US,D,20230321,000000,6.85,6.94,4.79,4.95,20923760,0
+ALT.US,D,20230322,000000,4.99,4.99,4.16,4.2,9424406,0
+ALT.US,D,20230323,000000,4.25,4.3799,4.14,4.19,2963204,0
+ALT.US,D,20230324,000000,4.23,4.434,4.17,4.32,3669171,0
+ALT.US,D,20230327,000000,4.46,4.95,4.43,4.82,3319613,0
+ALT.US,D,20230328,000000,4.84,4.97,4.4,4.42,2175042,0
+ALT.US,D,20230329,000000,4.45,4.57,4.23,4.37,2257690,0
+ALT.US,D,20230330,000000,4.43,4.5,4.17,4.22,2538573,0
+ALT.US,D,20230331,000000,4.21,4.4,4.07,4.22,4137084,0
+ALT.US,D,20230403,000000,4.19,4.48,4.19,4.42,2205629,0
+ALT.US,D,20230404,000000,4.4,4.4,4.0612,4.12,2010484,0
+ALT.US,D,20230405,000000,4.12,4.18,3.84,3.87,2181715,0
+ALT.US,D,20230406,000000,3.85,4.04,3.82,4.01,1642644,0
+ALT.US,D,20230410,000000,4,4.1,3.86,4.04,1960441,0
+ALT.US,D,20230411,000000,3.96,4.18,3.94,4.14,2138377,0
+ALT.US,D,20230412,000000,4.18,4.29,4.1,4.11,1211310,0
+ALT.US,D,20230413,000000,4.11,4.73,4.0709,4.61,2985423,0
+ALT.US,D,20230414,000000,4.77,4.84,4.48,4.78,2066757,0
+ALT.US,D,20230417,000000,4.91,5.515,4.87,5.45,3517701,0
+ALT.US,D,20230418,000000,5.49,5.825,5.42,5.7,2429659,0
+ALT.US,D,20230419,000000,5.64,6.08,5.48,5.97,2882502,0
+ALT.US,D,20230420,000000,5.9,5.96,5.6001,5.73,1655166,0
+ALT.US,D,20230421,000000,5.73,5.93,5.55,5.79,1280640,0
+ALT.US,D,20230424,000000,5.75,5.8,5.295,5.52,1264230,0
+ALT.US,D,20230425,000000,5.51,5.6399,5.16,5.23,998051,0
+ALT.US,D,20230426,000000,5.24,5.39,5.09,5.22,1412405,0
+ALT.US,D,20230427,000000,5.28,5.35,4.935,4.96,1406991,0
+ALT.US,D,20230428,000000,5.09,5.1,4.925,5.05,1074825,0
+ALT.US,D,20230501,000000,5.1,5.27,4.885,4.92,962294,0
+ALT.US,D,20230502,000000,4.88,4.96,4.73,4.74,1280726,0
+ALT.US,D,20230503,000000,4.73,5.125,4.66,4.98,1478770,0
+ALT.US,D,20230504,000000,4.93,5.0156,4.73,4.94,997273,0
+ALT.US,D,20230505,000000,4.98,5.115,4.91,4.94,1006299,0
+ALT.US,D,20230508,000000,4.95,4.975,4.79,4.92,946739,0
+ALT.US,D,20230509,000000,4.91,5.04,4.79,4.94,922405,0
+ALT.US,D,20230510,000000,4.97,5.09,4.775,4.98,1298815,0
+ALT.US,D,20230511,000000,5,5.45,5,5.33,1742447,0
+ALT.US,D,20230512,000000,5.39,5.55,5,5.09,1521123,0
+ALT.US,D,20230515,000000,5.15,5.33,4.81,4.85,1892098,0
+ALT.US,D,20230516,000000,4.86,4.89,4.65,4.65,1456953,0
+ALT.US,D,20230517,000000,4.66,4.73,4.54,4.6,1202375,0
+ALT.US,D,20230518,000000,4.63,4.63,4.29,4.45,1829239,0
+ALT.US,D,20230519,000000,4.45,4.64,4.435,4.49,1106820,0
+ALT.US,D,20230522,000000,4.545,4.6097,4.4199,4.48,1274972,0
+ALT.US,D,20230523,000000,4.46,4.8,4.38,4.43,1583576,0
+ALT.US,D,20230524,000000,4.44,4.44,4.205,4.29,1306568,0
+ALT.US,D,20230525,000000,4.35,4.35,4.18,4.21,1295685,0
+ALT.US,D,20230526,000000,4.21,4.255,4.06,4.09,1116758,0
+ALT.US,D,20230530,000000,4.15,4.17,3.98,4,1428419,0
+ALT.US,D,20230531,000000,4.03,4.16,3.975,4.04,2165503,0
+ALT.US,D,20230601,000000,4.06,4.24,3.97,4.15,1827045,0
+ALT.US,D,20230602,000000,4.21,4.27,4.1,4.26,1391214,0
+ALT.US,D,20230605,000000,4.27,4.47,4.235,4.27,1404298,0
+ALT.US,D,20230606,000000,4.27,4.29,4.13,4.2,1175982,0
+ALT.US,D,20230607,000000,4.17,4.2314,4.065,4.1,1196413,0
+ALT.US,D,20230608,000000,4.05,4.15,4.015,4.09,1569742,0
+ALT.US,D,20230609,000000,4.1,4.1,3.97,4,1226052,0
+ALT.US,D,20230612,000000,4.04,4.0988,3.89,3.97,2351353,0
+ALT.US,D,20230613,000000,3.99,4.1299,3.975,4,1690888,0
+ALT.US,D,20230614,000000,4.05,4.19,3.9815,4.05,2451435,0
+ALT.US,D,20230615,000000,4.08,4.13,4,4.09,1593836,0
+ALT.US,D,20230616,000000,4.09,4.11,3.98,4,13917173,0
+ALT.US,D,20230620,000000,4.04,4.18,4.01,4.08,1857765,0
+ALT.US,D,20230621,000000,4.05,4.26,3.98,4.19,2755728,0
+ALT.US,D,20230622,000000,4.2,4.3,4.16,4.16,1285245,0
+ALT.US,D,20230623,000000,4.18,4.2,3.89,3.91,8847190,0
+ALT.US,D,20230626,000000,3.844,3.92,3.45,3.45,3305910,0
+ALT.US,D,20230627,000000,3.45,3.71,3.32,3.69,4067632,0
+ALT.US,D,20230628,000000,3.73,3.74,3.52,3.59,2121732,0
+ALT.US,D,20230629,000000,3.58,3.64,3.49,3.5,1614027,0
+ALT.US,D,20230630,000000,3.6,3.63,3.47,3.53,1285306,0
+ALT.US,D,20230703,000000,3.57,3.58,3.41,3.45,671117,0
+ALT.US,D,20230705,000000,3.48,3.51,3.355,3.4,1386019,0
+ALT.US,D,20230706,000000,3.42,3.42,3.2,3.36,1878988,0
+ALT.US,D,20230707,000000,3.34,3.4,3.275,3.29,851056,0
+ALT.US,D,20230710,000000,3.31,3.45,3.28,3.44,1391255,0
+ALT.US,D,20230711,000000,3.42,3.485,3.33,3.38,1096758,0
+ALT.US,D,20230712,000000,3.43,3.4599,3.31,3.32,1162644,0
+ALT.US,D,20230713,000000,3.37,3.425,3.3,3.39,2270630,0
+ALT.US,D,20230714,000000,3.36,3.465,3.27,3.28,1081247,0
+ALT.US,D,20230717,000000,3.32,3.38,3.16,3.18,1277384,0
+ALT.US,D,20230718,000000,3.16,3.25,3.1088,3.15,1162574,0
+ALT.US,D,20230719,000000,3.19,3.3088,3.1701,3.2,1355324,0
+ALT.US,D,20230720,000000,3.19,3.275,3.16,3.18,879569,0
+ALT.US,D,20230721,000000,3.23,3.23,3.09,3.14,1171208,0
+ALT.US,D,20230724,000000,3.18,3.205,3.04,3.09,1178288,0
+ALT.US,D,20230725,000000,3.07,3.09,2.99,3,1307836,0
+ALT.US,D,20230726,000000,3.01,3.07,2.95,3.05,1112727,0
+ALT.US,D,20230727,000000,3.06,3.08,2.98,2.99,961364,0
+ALT.US,D,20230728,000000,3.03,3.28,3.03,3.25,1973714,0
+ALT.US,D,20230731,000000,3.3,3.42,3.245,3.31,1192336,0
+ALT.US,D,20230801,000000,3.35,3.37,3.15,3.17,1235516,0
+ALT.US,D,20230802,000000,3.15,3.15,3,3.05,1006017,0
+ALT.US,D,20230803,000000,3.05,3.16,3.04,3.11,927447,0
+ALT.US,D,20230804,000000,3.17,3.24,3.105,3.14,852198,0
+ALT.US,D,20230807,000000,3.16,3.16,3.01,3.05,867937,0
+ALT.US,D,20230808,000000,3.05,3.16,2.99,3.01,1532139,0
+ALT.US,D,20230809,000000,3.03,3.03,2.89,2.95,1975069,0
+ALT.US,D,20230810,000000,3.06,3.29,2.91,3.04,2252358,0
+ALT.US,D,20230811,000000,3.05,3.355,3,3.01,2170714,0
+ALT.US,D,20230814,000000,3.01,3.04,2.8511,2.98,1152058,0
+ALT.US,D,20230815,000000,2.98,2.98,2.8,2.81,1316088,0
+ALT.US,D,20230816,000000,2.8,2.82,2.67,2.72,1156951,0
+ALT.US,D,20230817,000000,2.74,2.74,2.65,2.69,786862,0
+ALT.US,D,20230818,000000,2.69,2.7581,2.63,2.65,697304,0
+ALT.US,D,20230821,000000,2.67,2.67,2.55,2.56,914117,0
+ALT.US,D,20230822,000000,2.57,2.64,2.495,2.58,786147,0
+ALT.US,D,20230823,000000,2.58,2.66,2.54,2.55,607145,0
+ALT.US,D,20230824,000000,2.56,2.57,2.44,2.45,678831,0
+ALT.US,D,20230825,000000,2.46,2.48,2.39,2.4,697933,0
+ALT.US,D,20230828,000000,2.41,2.47,2.34,2.4,1050621,0
+ALT.US,D,20230829,000000,2.4,2.51,2.368,2.47,747389,0
+ALT.US,D,20230830,000000,2.48,2.5,2.385,2.5,654203,0
+ALT.US,D,20230831,000000,2.48,2.605,2.475,2.53,765667,0
+ALT.US,D,20230901,000000,2.54,2.65,2.54,2.65,918532,0
+ALT.US,D,20230905,000000,2.65,2.65,2.51,2.51,584297,0
+ALT.US,D,20230906,000000,2.51,2.54,2.4,2.49,836265,0
+ALT.US,D,20230907,000000,2.47,2.48,2.42,2.46,790534,0
+ALT.US,D,20230908,000000,2.45,2.49,2.41,2.45,607073,0
+ALT.US,D,20230911,000000,2.46,2.46,2.41,2.43,403717,0
+ALT.US,D,20230912,000000,2.45,2.64,2.43,2.61,1450956,0
+ALT.US,D,20230913,000000,2.64,2.82,2.585,2.67,1906340,0
+ALT.US,D,20230914,000000,2.68,2.93,2.6491,2.79,2117166,0
+ALT.US,D,20230915,000000,2.79,2.9589,2.73,2.92,1983696,0
+ALT.US,D,20230918,000000,2.92,2.925,2.68,2.71,2043633,0
+ALT.US,D,20230919,000000,2.76,2.89,2.66,2.87,1102259,0
+ALT.US,D,20230920,000000,2.87,2.89,2.7,2.7,746409,0
+ALT.US,D,20230921,000000,2.68,2.68,2.56,2.56,687077,0
+ALT.US,D,20230922,000000,2.57,2.62,2.51,2.61,665456,0
+ALT.US,D,20230925,000000,2.55,2.6,2.46,2.51,577462,0
+ALT.US,D,20230926,000000,2.51,2.6701,2.49,2.52,825129,0
+ALT.US,D,20230927,000000,2.53,2.59,2.51,2.52,604258,0
+ALT.US,D,20230928,000000,2.5,2.52,2.42,2.5,745321,0
+ALT.US,D,20230929,000000,2.5,2.6495,2.5,2.6,984938,0
+ALT.US,D,20231002,000000,2.64,2.65,2.5,2.54,1235194,0
+ALT.US,D,20231003,000000,2.55,2.56,2.425,2.44,919843,0
+ALT.US,D,20231004,000000,2.45,2.52,2.39,2.51,632392,0
+ALT.US,D,20231005,000000,2.52,2.63,2.475,2.6,723426,0
+ALT.US,D,20231006,000000,2.58,2.58,2.44,2.52,886580,0
+ALT.US,D,20231009,000000,2.5,2.57,2.38,2.56,1105346,0
+ALT.US,D,20231010,000000,2.52,2.745,2.52,2.73,1160753,0
+ALT.US,D,20231011,000000,2.73,2.89,2.71,2.86,1973104,0
+ALT.US,D,20231012,000000,2.86,2.88,2.59,2.61,1511844,0
+ALT.US,D,20231013,000000,2.66,2.74,2.59,2.66,803360,0
+ALT.US,D,20231016,000000,2.68,2.78,2.5787,2.75,991198,0
+ALT.US,D,20231017,000000,2.75,2.86,2.63,2.64,964002,0
+ALT.US,D,20231018,000000,2.65,2.65,2.5106,2.52,897678,0
+ALT.US,D,20231019,000000,2.51,2.55,2.33,2.33,1211844,0
+ALT.US,D,20231020,000000,2.33,2.33,2.15,2.17,1197544,0
+ALT.US,D,20231023,000000,2.18,2.27,2.09,2.14,993218,0
+ALT.US,D,20231024,000000,2.18,2.38,2.15,2.36,1312634,0
+ALT.US,D,20231025,000000,2.41,2.445,2.32,2.37,895566,0
+ALT.US,D,20231026,000000,2.65,2.73,2.305,2.32,6369650,0
+ALT.US,D,20231027,000000,2.29,2.44,2.24,2.31,1032841,0
+ALT.US,D,20231030,000000,2.33,2.445,2.33,2.39,1047935,0
+ALT.US,D,20231031,000000,2.37,2.44,2.33,2.41,923863,0
+ALT.US,D,20231101,000000,2.42,2.52,2.3888,2.45,1109792,0
+ALT.US,D,20231102,000000,2.47,2.6,2.44,2.56,1028061,0
+ALT.US,D,20231103,000000,2.57,2.76,2.57,2.74,1196044,0
+ALT.US,D,20231106,000000,2.7,2.735,2.62,2.67,997873,0
+ALT.US,D,20231107,000000,2.76,2.76,2.5,2.7,1635535,0
+ALT.US,D,20231108,000000,2.69,2.855,2.66,2.7,1374609,0
+ALT.US,D,20231109,000000,2.71,2.76,2.43,2.45,1242424,0
+ALT.US,D,20231110,000000,2.51,2.51,2.37,2.5,777044,0
+ALT.US,D,20231113,000000,2.5,2.5,2.315,2.44,2019768,0
+ALT.US,D,20231114,000000,2.34,2.59,2.34,2.41,2078658,0
+ALT.US,D,20231115,000000,2.42,2.605,2.38,2.44,1042053,0
+ALT.US,D,20231116,000000,2.48,2.49,2.3425,2.36,779554,0
+ALT.US,D,20231117,000000,2.4,2.455,2.38,2.44,632972,0
+ALT.US,D,20231120,000000,2.42,2.66,2.41,2.63,1283254,0
+ALT.US,D,20231121,000000,2.6,2.6889,2.54,2.54,650559,0
+ALT.US,D,20231122,000000,2.57,2.605,2.4821,2.56,746383,0
+ALT.US,D,20231124,000000,2.5,2.835,2.5,2.81,1338707,0
+ALT.US,D,20231127,000000,2.83,3.06,2.76,3.06,2680605,0
+ALT.US,D,20231128,000000,3.02,3.13,2.89,3.11,1399043,0
+ALT.US,D,20231129,000000,3.11,3.39,3.105,3.13,1646355,0
+ALT.US,D,20231130,000000,3.17,3.35,3.16,3.16,5907749,0
+ALT.US,D,20231201,000000,5.74,5.87,3.52,3.57,101190426,0
+ALT.US,D,20231204,000000,4.1,5.37,4.06,4.63,52958550,0
+ALT.US,D,20231205,000000,4.55,5.2,4.29,5.17,19481991,0
+ALT.US,D,20231206,000000,5.71,7.615,5.53,6.88,55059705,0
+ALT.US,D,20231207,000000,6.86,8.63,6.36,6.58,57736859,0
+ALT.US,D,20231208,000000,6.51,7.41,6.37,6.48,28143018,0
+ALT.US,D,20231211,000000,6.72,6.82,5.12,5.2,22073621,0
+ALT.US,D,20231212,000000,5.13,5.98,4.71,5.94,15146979,0
+ALT.US,D,20231213,000000,5.95,6.53,5.56,6.52,14436182,0
+ALT.US,D,20231214,000000,6.53,7.15,6.34,7,11979042,0
+ALT.US,D,20231215,000000,6.98,7.8695,6.81,7.67,14735978,0
+ALT.US,D,20231218,000000,7.635,8.33,7.31,8.3,15044425,0
+ALT.US,D,20231219,000000,8.35,8.8,7.84,8.16,13208337,0
+ALT.US,D,20231220,000000,8.03,8.575,7.77,7.98,9826837,0
+ALT.US,D,20231221,000000,8.24,8.42,7.4,7.89,8985076,0
+ALT.US,D,20231222,000000,8,9.42,7.92,9.27,15023868,0
+ALT.US,D,20231226,000000,9.54,11.07,9.51,10.97,15405933,0
+ALT.US,D,20231227,000000,11.55,12.1299,10.43,11.35,15546357,0
+ALT.US,D,20231228,000000,11.31,12.5099,10.9075,11.62,15064479,0
+ALT.US,D,20231229,000000,11.62,11.88,10.67,11.25,9190220,0
+ALT.US,D,20240102,000000,11.13,11.2,10.395,10.52,8295724,0
+ALT.US,D,20240103,000000,10,10.4,9.45,9.93,10149003,0
+ALT.US,D,20240104,000000,9.925,11.795,9.7505,11.69,10651563,0
+ALT.US,D,20240105,000000,11.62,12.1,11.11,11.19,10535377,0
+ALT.US,D,20240108,000000,11.05,11.8,10.655,11.39,8209406,0
+ALT.US,D,20240109,000000,11.34,12.06,10.81,11.72,7747019,0
+ALT.US,D,20240110,000000,11.96,12.995,11.12,11.29,10663971,0
+ALT.US,D,20240111,000000,11.25,11.755,10.95,11.49,5682400,0
+ALT.US,D,20240112,000000,11.44,12.54,11.29,12,10345640,0
+ALT.US,D,20240116,000000,12,12.07,10.5411,10.795,8471920,0
+ALT.US,D,20240117,000000,10.56,11.42,10.22,11.17,6499906,0
+ALT.US,D,20240118,000000,11.2,11.25,10.3389,10.79,6543198,0
+ALT.US,D,20240119,000000,10.8,10.805,8.66,9.25,10766671,0
+ALT.US,D,20240122,000000,9.18,10.12,8.95,10.04,6463478,0
+ALT.US,D,20240123,000000,9.96,10.56,9.87,10.02,4663929,0
+ALT.US,D,20240124,000000,9.96,9.99,9.33,9.35,5231014,0
+ALT.US,D,20240125,000000,9.42,9.7624,9.08,9.28,4184593,0
+ALT.US,D,20240126,000000,9.4,9.64,9.2103,9.33,2915533,0
+ALT.US,D,20240129,000000,9.21,10.15,8.81,10.13,4101306,0
+ALT.US,D,20240130,000000,9.88,10.06,9.51,9.8,2628826,0
+ALT.US,D,20240131,000000,9.79,10.08,9.35,9.44,4322067,0
+ALT.US,D,20240201,000000,9.45,10.1,9.39,9.88,2635155,0
+ALT.US,D,20240202,000000,9.61,9.95,9.26,9.32,3948491,0
+ALT.US,D,20240205,000000,9.2,9.5,8.98,9.39,2530266,0
+ALT.US,D,20240206,000000,9.3,10.91,9.24,10.64,6242808,0
+ALT.US,D,20240207,000000,10.36,10.56,10.03,10.35,2982752,0
+ALT.US,D,20240208,000000,10.28,10.48,9.55,9.69,4226033,0
+ALT.US,D,20240209,000000,9.87,10.86,9.78,10.44,5812096,0
+ALT.US,D,20240212,000000,10.44,10.6032,10.07,10.4,3373192,0
+ALT.US,D,20240213,000000,9.88,9.93,8.02,8.46,13950365,0
+ALT.US,D,20240214,000000,8.81,9.325,8.46,9.01,5535123,0
+ALT.US,D,20240215,000000,8.95,9.6099,8.8516,8.95,4048231,0
+ALT.US,D,20240216,000000,8.85,9,8.59,8.76,3627482,0
+ALT.US,D,20240220,000000,8.53,8.85,8.32,8.4,2755666,0
+ALT.US,D,20240221,000000,8.34,8.41,8.0301,8.22,2563791,0
+ALT.US,D,20240222,000000,8.22,8.93,8.07,8.87,3135535,0
+ALT.US,D,20240223,000000,8.79,9.42,8.77,9.2,2934634,0
+ALT.US,D,20240226,000000,10.45,11.97,10.09,11.32,17659301,0
+ALT.US,D,20240227,000000,11.68,14.5,11.3928,13.81,19083035,0
+ALT.US,D,20240228,000000,13.77,14.84,12.62,13.28,11438686,0
+ALT.US,D,20240229,000000,13.59,14.05,12.03,12.1,7827927,0
+ALT.US,D,20240301,000000,12.16,12.68,11.92,12.09,4497804,0
+ALT.US,D,20240304,000000,12.335,12.35,10.985,11.05,4922266,0
+ALT.US,D,20240305,000000,10.78,11.2952,10.38,11.24,4124005,0
+ALT.US,D,20240306,000000,11.45,11.765,11.05,11.39,3152539,0
+ALT.US,D,20240307,000000,10.63,10.86,9.63,10.03,6214541,0
+ALT.US,D,20240308,000000,10.14,10.52,10.02,10.39,3033873,0
+ALT.US,D,20240311,000000,10.3,10.44,9.7501,9.87,3167608,0
+ALT.US,D,20240312,000000,9.9,11.03,9.76,10.87,4547894,0
+ALT.US,D,20240313,000000,10.9,11.5,10.64,10.91,3579474,0
+ALT.US,D,20240314,000000,10.85,11.0699,9.775,10.025,3272269,0
+ALT.US,D,20240315,000000,10.23,10.4,9.75,9.86,14944835,0
+ALT.US,D,20240318,000000,9.73,9.77,9.04,9.08,4035083,0
+ALT.US,D,20240319,000000,9,9.14,8.59,8.74,2867807,0
+ALT.US,D,20240320,000000,8.71,9.36,8.49,9.34,2976510,0
+ALT.US,D,20240321,000000,9.4,9.68,9.03,9.11,2747448,0
+ALT.US,D,20240322,000000,8.97,9.33,8.895,9.08,1709266,0
+ALT.US,D,20240325,000000,9.12,9.28,8.51,8.53,2275619,0
+ALT.US,D,20240326,000000,8.82,9.1,8.61,8.65,2958567,0
+ALT.US,D,20240327,000000,9.32,9.68,7.92,8.89,11144808,0
+ALT.US,D,20240328,000000,9.06,10.5,8.84,10.18,8496171,0
+ALT.US,D,20240401,000000,10.25,11.01,9.89,10.23,5082516,0
+ALT.US,D,20240402,000000,9.9,9.9,9.2,9.355,3635517,0
+ALT.US,D,20240403,000000,9.32,9.51,8.835,9.29,2849048,0
+ALT.US,D,20240404,000000,9.35,9.52,8.86,8.9,3049981,0
+ALT.US,D,20240405,000000,8.83,9.17,8.63,9.09,2938385,0
+ALT.US,D,20240408,000000,9.09,9.15,8.55,8.61,2340120,0
+ALT.US,D,20240409,000000,8.6,8.71,8.11,8.4,2881521,0
+ALT.US,D,20240410,000000,8.05,8.35,7.96,8.01,2894219,0
+ALT.US,D,20240411,000000,8.07,8.54,7.9575,8.4,2831816,0
+ALT.US,D,20240412,000000,8.33,8.33,7.75,7.99,3045846,0
+ALT.US,D,20240415,000000,7.95,7.98,7.32,7.55,3527172,0
+ALT.US,D,20240416,000000,7.42,7.65,7.23,7.52,2723827,0
+ALT.US,D,20240417,000000,7.65,7.65,7.01,7.04,3640921,0
+ALT.US,D,20240418,000000,6.97,7.26,6.85,6.89,3215984,0
+ALT.US,D,20240419,000000,6.85,7.01,6.64,6.9,3587589,0
+ALT.US,D,20240422,000000,7.03,7.55,6.85,7.47,2370062,0
+ALT.US,D,20240423,000000,7.47,8.23,7.47,7.57,3131602,0
+ALT.US,D,20240424,000000,7.55,7.75,6.98,7.08,2205337,0
+ALT.US,D,20240425,000000,6.88,7.25,6.78,7.2,2316111,0
+ALT.US,D,20240426,000000,7.18,7.42,6.9,7.26,2250760,0
+ALT.US,D,20240429,000000,6.86,6.89,6.282,6.395,4928316,0
+ALT.US,D,20240430,000000,6.35,6.73,6.31,6.55,3214672,0
+ALT.US,D,20240501,000000,6.64,7.39,6.55,7.07,4119410,0
+ALT.US,D,20240502,000000,7.18,7.35,6.81,7.19,2680810,0
+ALT.US,D,20240503,000000,7.41,7.63,7.19,7.3,2019130,0
+ALT.US,D,20240506,000000,7.38,7.51,7.25,7.36,1595226,0
+ALT.US,D,20240507,000000,7.4,7.4,7.045,7.27,1705347,0
+ALT.US,D,20240508,000000,7.04,7.55,6.81,7.16,4503936,0
+ALT.US,D,20240509,000000,7.22,8.0751,7.17,7.72,4552417,0
+ALT.US,D,20240510,000000,7.65,7.81,7.06,7.22,3049366,0
+ALT.US,D,20240513,000000,7.32,7.57,7.115,7.37,2199217,0
+ALT.US,D,20240514,000000,7.53,8.01,7.45,7.82,3363823,0
+ALT.US,D,20240515,000000,8.04,8.965,8.02,8.87,4084222,0
+ALT.US,D,20240516,000000,9.14,9.5,8.58,8.9,4321035,0
+ALT.US,D,20240517,000000,8.79,8.805,7.86,8.01,4042308,0
+ALT.US,D,20240520,000000,8.01,8.2678,7.85,8.04,2456228,0
+ALT.US,D,20240521,000000,7.98,8.08,7.645,7.7,1982359,0
+ALT.US,D,20240522,000000,7.63,7.99,7.61,7.89,1877520,0
+ALT.US,D,20240523,000000,7.95,7.95,7.35,7.39,2135997,0
+ALT.US,D,20240524,000000,7.41,7.48,7.2,7.33,1715778,0
+ALT.US,D,20240528,000000,7.47,7.51,6.83,6.97,2186289,0
+ALT.US,D,20240529,000000,6.91,7.2,6.77,6.85,2109457,0
+ALT.US,D,20240530,000000,6.97,7.165,6.88,7.02,2244004,0
+ALT.US,D,20240531,000000,7.04,7.53,7.01,7.51,2949911,0
+ALT.US,D,20240603,000000,7.64,7.91,7.36,7.49,2673801,0
+ALT.US,D,20240604,000000,7.48,7.9399,7.3,7.38,1776601,0
+ALT.US,D,20240605,000000,7.41,7.58,6.99,7.3,1802848,0
+ALT.US,D,20240606,000000,7.28,7.33,6.72,6.73,2786682,0
+ALT.US,D,20240607,000000,6.645,6.65,6.05,6.455,4099951,0
+ALT.US,D,20240610,000000,6.48,6.52,6.21,6.26,2553627,0
+ALT.US,D,20240611,000000,6.18,6.61,6.03,6.48,2146115,0
+ALT.US,D,20240612,000000,6.7,6.73,6.3,6.38,2619219,0
+ALT.US,D,20240613,000000,6.39,6.68,6.27,6.61,1881952,0
+ALT.US,D,20240614,000000,6.49,6.54,6.09,6.11,2256871,0
+ALT.US,D,20240617,000000,6.105,6.105,5.825,5.92,3350994,0
+ALT.US,D,20240618,000000,5.93,5.93,5.64,5.91,3495403,0
+ALT.US,D,20240620,000000,5.9,6.08,5.78,5.94,2431810,0
+ALT.US,D,20240621,000000,6,6.755,5.99,6.41,11137556,0
+ALT.US,D,20240624,000000,7.47,8.49,7.08,7.14,22610165,0
+ALT.US,D,20240625,000000,7.11,7.53,6.61,7.41,7570618,0
+ALT.US,D,20240626,000000,7.25,7.34,6.22,6.255,7062878,0
+ALT.US,D,20240627,000000,6.33,6.9,6.06,6.385,7443471,0
+ALT.US,D,20240628,000000,6.39,6.67,6.3,6.65,6680417,0
+ALT.US,D,20240701,000000,6.67,7.31,6.66,7.2,4143608,0
+ALT.US,D,20240702,000000,7.1,7.47,6.71,6.74,3471292,0
+ALT.US,D,20240703,000000,6.77,7,6.52,6.6,1908285,0
+ALT.US,D,20240705,000000,6.6,6.6799,6.33,6.62,2319226,0
+ALT.US,D,20240708,000000,6.74,7.14,6.72,6.89,2984864,0
+ALT.US,D,20240709,000000,6.83,7,6.555,6.9,4078492,0
+ALT.US,D,20240710,000000,6.96,7.53,6.7701,7.48,4030311,0
+ALT.US,D,20240711,000000,7.68,8.03,7.405,7.68,4497289,0
+ALT.US,D,20240712,000000,7.79,8,7.6109,7.9,2526748,0
+ALT.US,D,20240715,000000,8.01,8.15,7.73,7.9,2027967,0
+ALT.US,D,20240716,000000,7.92,8.26,7.7502,8.1,2641914,0
+ALT.US,D,20240717,000000,7.75,8.05,7.27,7.49,3130255,0
+ALT.US,D,20240718,000000,7.55,7.56,6.48,6.55,3881086,0
+ALT.US,D,20240719,000000,6.58,6.63,6.255,6.28,2378506,0
+ALT.US,D,20240722,000000,6.43,6.48,6.0905,6.37,2611231,0
+ALT.US,D,20240723,000000,6.3,6.52,6.16,6.43,1944669,0
+ALT.US,D,20240724,000000,6.3,6.59,6.24,6.27,1851543,0
+ALT.US,D,20240725,000000,6.36,6.84,6.35,6.69,3422503,0
+ALT.US,D,20240726,000000,6.8,7.14,6.73,6.75,2174212,0
+ALT.US,D,20240729,000000,6.73,6.9,6.46,6.58,1652155,0
+ALT.US,D,20240730,000000,6.62,6.79,6.1,6.32,2249344,0
+ALT.US,D,20240731,000000,6.37,6.67,6.25,6.36,1696094,0
+ALT.US,D,20240801,000000,6.37,6.45,6.03,6.09,2096213,0
+ALT.US,D,20240802,000000,5.92,6.085,5.7701,6,2324452,0
+ALT.US,D,20240805,000000,5.4,6.08,5.275,5.795,3407663,0
+ALT.US,D,20240806,000000,5.85,6.14,5.6801,5.915,1647025,0
+ALT.US,D,20240807,000000,6.07,6.13,5.49,5.5,2745699,0
+ALT.US,D,20240808,000000,5.8,6.6699,5.63,6.33,5597873,0
+ALT.US,D,20240809,000000,6.4,6.5999,6.01,6.17,2545232,0
+ALT.US,D,20240812,000000,6.17,6.46,6.05,6.22,2088107,0
+ALT.US,D,20240813,000000,6.31,6.48,6.17,6.31,1602712,0
+ALT.US,D,20240814,000000,6.34,6.36,6.11,6.18,1611295,0
+ALT.US,D,20240815,000000,6.28,6.43,6.15,6.24,2002154,0
+ALT.US,D,20240816,000000,6.2,6.59,6.13,6.49,2451535,0
+ALT.US,D,20240819,000000,6.53,7.66,6.5,7.54,4462431,0
+ALT.US,D,20240820,000000,7.43,7.59,7.06,7.13,3085818,0
+ALT.US,D,20240821,000000,7.1,7.29,6.635,6.87,3154953,0
+ALT.US,D,20240822,000000,6.87,6.96,6.68,6.76,1805989,0
+ALT.US,D,20240823,000000,6.81,7.025,6.66,6.94,2143975,0
+ALT.US,D,20240826,000000,6.96,7.17,6.795,6.86,1953117,0
+ALT.US,D,20240827,000000,6.76,6.87,6.55,6.7,1482768,0
+ALT.US,D,20240828,000000,6.63,6.69,6.34,6.48,1539444,0
+ALT.US,D,20240829,000000,6.54,6.89,6.49,6.61,1313962,0
+ALT.US,D,20240830,000000,6.66,6.79,6.57,6.7,1475075,0
+ALT.US,D,20240903,000000,6.67,6.76,6.2705,6.38,2108573,0
+ALT.US,D,20240904,000000,6.38,6.74,6.31,6.5,1865223,0
+ALT.US,D,20240905,000000,6.5,6.51,6.28,6.39,1290418,0
+ALT.US,D,20240906,000000,6.42,6.49,5.99,6.2,1638001,0
+ALT.US,D,20240909,000000,6.22,6.518,6.2,6.38,1452081,0
+ALT.US,D,20240910,000000,6.53,7.3094,6.33,6.96,4219995,0
+ALT.US,D,20240911,000000,6.92,7.21,6.74,7.17,3308419,0
+ALT.US,D,20240912,000000,7.16,7.33,6.965,7.1,1842947,0
+ALT.US,D,20240913,000000,7.14,8.25,7.14,7.88,5051197,0
+ALT.US,D,20240916,000000,7.92,7.92,7.46,7.58,2544648,0
+ALT.US,D,20240917,000000,7.67,7.94,7.4609,7.57,2611345,0
+ALT.US,D,20240918,000000,7.59,7.8658,7.2,7.43,2249094,0
+ALT.US,D,20240919,000000,7.65,7.92,7.485,7.57,2300443,0
+ALT.US,D,20240920,000000,7.51,7.85,7.46,7.79,2981885,0
+ALT.US,D,20240923,000000,7.8,7.8,7.19,7.2,2173922,0
+ALT.US,D,20240924,000000,7.16,7.22,6.83,7.12,2234395,0
+ALT.US,D,20240925,000000,7.06,7.25,6.96,7,1317046,0
+ALT.US,D,20240926,000000,7.05,7.12,6.77,6.81,1712030,0
+ALT.US,D,20240927,000000,6.87,6.93,6.4045,6.47,2882396,0
+ALT.US,D,20240930,000000,6.33,6.54,6.055,6.14,3311232,0
+ALT.US,D,20241001,000000,6.13,6.485,5.86,6.29,3660129,0
+ALT.US,D,20241002,000000,6.22,6.31,6.09,6.27,1539681,0
+ALT.US,D,20241003,000000,6.22,6.27,6.06,6.15,1211930,0
+ALT.US,D,20241004,000000,6.25,6.295,6.11,6.23,1192721,0
+ALT.US,D,20241007,000000,6.27,6.27,6.035,6.1,1392971,0
+ALT.US,D,20241008,000000,6.09,6.495,6.05,6.24,1633234,0
+ALT.US,D,20241009,000000,6.25,6.3,6.075,6.11,1202492,0
+ALT.US,D,20241010,000000,6.07,6.08,5.92,6.02,1733427,0
+ALT.US,D,20241011,000000,6.02,6.345,5.94,6.3,1872018,0
+ALT.US,D,20241014,000000,6.29,6.45,6.2325,6.43,1150229,0
+ALT.US,D,20241015,000000,6.46,7.24,6.43,7.04,2741238,0
+ALT.US,D,20241016,000000,7.14,7.14,6.505,6.86,2506521,0
+ALT.US,D,20241017,000000,6.84,7.14,6.709,6.79,1467594,0
+ALT.US,D,20241018,000000,6.79,7.11,6.66,6.88,1379302,0
+ALT.US,D,20241021,000000,6.9,6.97,6.63,6.9,1214025,0
+ALT.US,D,20241022,000000,6.9,6.96,6.67,6.8,917153,0
+ALT.US,D,20241023,000000,6.74,6.85,6.52,6.72,1466899,0
+ALT.US,D,20241024,000000,6.74,6.965,6.65,6.765,1480965,0
+ALT.US,D,20241025,000000,6.85,7.05,6.69,6.69,1308172,0
+ALT.US,D,20241028,000000,6.82,7.185,6.765,7.01,1860413,0
+ALT.US,D,20241029,000000,7.04,7.575,6.85,7.36,3573575,0
+ALT.US,D,20241030,000000,7.28,7.31,6.74,6.76,2310976,0
+ALT.US,D,20241031,000000,6.74,6.855,6.58,6.74,1666310,0
+ALT.US,D,20241101,000000,6.82,7.2,6.62,6.74,2128402,0
+ALT.US,D,20241104,000000,6.69,6.835,6.45,6.79,2062915,0
+ALT.US,D,20241105,000000,6.76,7.03,6.64,7.03,1681187,0
+ALT.US,D,20241106,000000,7.26,7.41,7.082,7.31,2676676,0
+ALT.US,D,20241107,000000,7.75,8.05,7.4,7.46,4233529,0
+ALT.US,D,20241108,000000,7.45,7.68,7.365,7.68,1938403,0
+ALT.US,D,20241111,000000,7.89,7.96,6.92,7.35,4784643,0
+ALT.US,D,20241112,000000,7.62,10.02,7.46,9.49,18684367,0
+ALT.US,D,20241113,000000,9.75,11.16,9.46,9.52,10092623,0
+ALT.US,D,20241114,000000,9.55,9.7,8.33,8.455,5190169,0
+ALT.US,D,20241115,000000,8.27,8.54,7.455,7.61,5412739,0
+ALT.US,D,20241118,000000,7.55,7.59,6.945,7.15,4486308,0
+ALT.US,D,20241119,000000,7.04,7.48,6.9809,7.47,2810702,0
+ALT.US,D,20241120,000000,7.61,8.4201,7.519,8.05,4753727,0
+ALT.US,D,20241121,000000,8.06,9.055,7.91,8.405,4408312,0
+ALT.US,D,20241122,000000,8.42,8.84,8.28,8.68,2237564,0
+ALT.US,D,20241125,000000,8.93,9.19,8.52,8.57,2191944,0
+ALT.US,D,20241126,000000,8.68,9.23,8.39,8.43,2139184,0
+ALT.US,D,20241127,000000,8.43,9,8.23,8.73,2241089,0
+ALT.US,D,20241129,000000,8.79,8.8749,8.48,8.57,1145004,0
+ALT.US,D,20241202,000000,8.59,8.87,8.57,8.85,1724045,0
+ALT.US,D,20241203,000000,8.77,9.49,8.64,8.79,4374847,0
+ALT.US,D,20241204,000000,9.41,10.88,9.19,9.85,10976374,0
+ALT.US,D,20241205,000000,10.02,10.11,9.07,9.14,4678127,0
+ALT.US,D,20241206,000000,9.16,9.9,9.035,9.11,3323188,0
+ALT.US,D,20241209,000000,9.14,9.7899,9.01,9.64,2768738,0
+ALT.US,D,20241210,000000,9.59,9.95,8.945,9.01,2814240,0
+ALT.US,D,20241211,000000,9.05,9.1499,8.65,8.74,3215989,0
+ALT.US,D,20241212,000000,8.83,9.1,8.48,8.59,2505579,0
+ALT.US,D,20241213,000000,8.64,9.165,8.4603,9.03,3012914,0
+ALT.US,D,20241216,000000,9.06,9.59,8.9503,9,2674703,0
+ALT.US,D,20241217,000000,8.85,8.882,8.32,8.4,2838478,0
+ALT.US,D,20241218,000000,8.38,8.58,7.7045,7.9,4739864,0
+ALT.US,D,20241219,000000,8.1,8.47,7.87,8.18,2844370,0
+ALT.US,D,20241220,000000,8.31,8.75,8.18,8.25,4899416,0
+ALT.US,D,20241223,000000,8.22,8.25,7.69,7.76,2884064,0
+ALT.US,D,20241224,000000,7.76,7.8,7.5,7.55,1339650,0
+ALT.US,D,20241226,000000,7.47,8.05,7.3746,8,2185109,0
+ALT.US,D,20241227,000000,7.9,8.03,7.48,7.67,1913858,0
+ALT.US,D,20241230,000000,7.46,7.61,7.17,7.32,2103717,0
+ALT.US,D,20241231,000000,7.4,7.53,7.05,7.21,2652625,0
+ALT.US,D,20250102,000000,7.31,7.41,6.95,7.11,2405690,0
+ALT.US,D,20250103,000000,7.18,7.38,7.13,7.26,2728690,0
+ALT.US,D,20250106,000000,7.36,7.57,7.22,7.25,2795323,0
+ALT.US,D,20250107,000000,7.25,7.5152,7.125,7.31,2242616,0
+ALT.US,D,20250108,000000,7.54,7.83,7.3,7.45,2751089,0
+ALT.US,D,20250110,000000,7.23,7.255,6.7,6.87,3895760,0
+ALT.US,D,20250113,000000,6.67,6.82,6.58,6.78,1855124,0
+ALT.US,D,20250114,000000,6.78,6.82,6.19,6.23,3743880,0
+ALT.US,D,20250115,000000,6.5,6.67,6.408924,6.58,2206153,0
+ALT.US,D,20250116,000000,6.63,6.8344,6.455,6.71,1609085,0
+ALT.US,D,20250117,000000,6.8,6.99,6.73,6.86,1696977,0
+ALT.US,D,20250121,000000,6.96,7.005,6.7329,6.83,1321463,0
+ALT.US,D,20250122,000000,6.81,7.01,6.78,6.94,1715282,0
+ALT.US,D,20250123,000000,6.86,7.16,6.72,7.06,1570557,0
+ALT.US,D,20250124,000000,7.12,7.42,6.9,6.98,2355252,0
+ALT.US,D,20250127,000000,6.85,7.12,6.77,7,2144717,0
+ALT.US,D,20250128,000000,7,7.05,6.825,6.93,1469305,0
+ALT.US,D,20250129,000000,6.9,7.175,6.845,6.95,2931777,0
+ALT.US,D,20250130,000000,7,7.135,6.9013,7,1575576,0
+ALT.US,D,20250131,000000,7.01,7.04,6.615,6.64,2033321,0
+ALT.US,D,20250203,000000,6.36,6.53,6.145,6.44,2051518,0
+ALT.US,D,20250204,000000,6.44,6.64,6.3403,6.64,1359226,0
+ALT.US,D,20250205,000000,6.7,7.045,6.69,6.99,1757459,0
+ALT.US,D,20250206,000000,7,7.1699,6.87,6.91,1518612,0
+ALT.US,D,20250207,000000,6.87,7.05,6.64,6.66,1443648,0
+ALT.US,D,20250210,000000,6.7,6.761,6.48,6.61,1565723,0
+ALT.US,D,20250211,000000,6.515,6.515,6.16,6.29,2581008,0
+ALT.US,D,20250212,000000,6.22,6.29,6.06,6.22,2011044,0
+ALT.US,D,20250213,000000,6.25,6.33,6.072,6.23,2066597,0
+ALT.US,D,20250214,000000,6.22,6.53,6.17,6.37,2431086,0
+ALT.US,D,20250218,000000,6.45,6.69,6.37,6.48,2524958,0
+ALT.US,D,20250219,000000,6.45,7.1,6.41,6.78,3628331,0
+ALT.US,D,20250220,000000,6.8,6.84,6.51,6.63,1694536,0
+ALT.US,D,20250221,000000,6.72,6.77,6.33,6.43,1639061,0
+ALT.US,D,20250224,000000,6.4,6.4589,6.03,6.115,2025392,0
+ALT.US,D,20250225,000000,6.2,6.2297,5.8,5.91,2369897,0
+ALT.US,D,20250226,000000,5.92,6.09,5.89,5.94,1935610,0
+ALT.US,D,20250227,000000,6.005,6.78,5.96,6.42,4447497,0
+ALT.US,D,20250228,000000,6.245,6.675,6.2,6.65,3370902,0
+ALT.US,D,20250303,000000,6.71,6.71,5.93,5.99,2646507,0
+ALT.US,D,20250304,000000,5.82,6.07,5.5,5.96,2811737,0
+ALT.US,D,20250305,000000,5.94,6.09,5.71,5.72,3508405,0
+ALT.US,D,20250306,000000,5.58,5.66,5.405,5.59,2997278,0
+ALT.US,D,20250307,000000,5.53,5.6439,5.46,5.57,2392363,0
+ALT.US,D,20250310,000000,5.49,5.5679,5.225,5.455,2295221,0
+ALT.US,D,20250311,000000,5.38,5.45,5.15,5.26,3241047,0
+ALT.US,D,20250312,000000,5.41,5.61,5.39,5.55,3033642,0
+ALT.US,D,20250313,000000,5.46,5.62,5.14,5.2,2931735,0
+ALT.US,D,20250314,000000,5.39,6.05,5.355,5.92,12203885,0
+ALT.US,D,20250317,000000,5.92,6.01,5.45,5.97,5879994,0
+ALT.US,D,20250318,000000,5.87,5.89,5.48,5.61,2530000,0
+ALT.US,D,20250319,000000,5.6,5.88,5.55,5.81,1743836,0
+ALT.US,D,20250320,000000,5.74,5.8682,5.64,5.78,1706647,0
+ALT.US,D,20250321,000000,5.65,5.87,5.6,5.81,2037626,0
+ALT.US,D,20250324,000000,5.84,6.16,5.82,6.05,2299661,0
+ALT.US,D,20250325,000000,6.01,6.0355,5.84,5.89,1589704,0
+ALT.US,D,20250326,000000,5.86,5.9213,5.56,5.59,1431795,0
+ALT.US,D,20250327,000000,5.575,5.63,5.45,5.57,1624675,0
+ALT.US,D,20250328,000000,5.57,5.57,5.3,5.32,1339598,0
+ALT.US,D,20250331,000000,5.07,5.12,4.78,5,3598863,0
+ALT.US,D,20250401,000000,4.95,5.13,4.7,4.745,2394966,0
+ALT.US,D,20250402,000000,4.67,4.955,4.65,4.78,2842816,0
+ALT.US,D,20250403,000000,4.48,4.7251,4.43,4.46,2014963,0
+ALT.US,D,20250404,000000,4.3,4.4385,4.13,4.24,2987712,0
+ALT.US,D,20250407,000000,4,4.22,3.75,3.98,3564936,0
+ALT.US,D,20250408,000000,4.12,4.21,3.553,3.67,2775387,0
+ALT.US,D,20250409,000000,3.6,4.47,3.6,4.23,4002966,0
+ALT.US,D,20250410,000000,4.21,4.275,3.925,4.16,2120934,0
+ALT.US,D,20250411,000000,4.17,4.41,4.12,4.41,1422128,0
+ALT.US,D,20250414,000000,4.7,4.75,4.43,4.63,2290854,0
+ALT.US,D,20250415,000000,4.58,4.71,4.425,4.53,1285340,0
+ALT.US,D,20250416,000000,4.46,4.51,4.32,4.4,1056944,0
+ALT.US,D,20250417,000000,4.41,4.62,4.37,4.55,2101826,0
+ALT.US,D,20250421,000000,4.43,4.8875,4.37,4.79,2221181,0
+ALT.US,D,20250422,000000,4.88,4.938,4.71,4.85,1814311,0
+ALT.US,D,20250423,000000,5,5.225,4.95,4.97,1723683,0
+ALT.US,D,20250424,000000,4.97,5.175,4.92,5.17,1474332,0
+ALT.US,D,20250425,000000,5.12,5.21,5.01,5.07,1025164,0
+ALT.US,D,20250428,000000,5.08,5.23,4.93,5.06,1770366,0
+ALT.US,D,20250429,000000,5.05,5.21,4.95,5.1,1613191,0
+ALT.US,D,20250430,000000,5.01,5.2952,4.98,5.25,1804924,0
+ALT.US,D,20250501,000000,5.25,5.365,5.0748,5.17,2094707,0
+ALT.US,D,20250502,000000,5.27,6.0486,5.2601,5.77,4884189,0
+ALT.US,D,20250505,000000,5.68,5.76,5.385,5.43,2169765,0
+ALT.US,D,20250506,000000,5.36,5.37,4.95,5.03,2904922,0
+ALT.US,D,20250507,000000,5.18,5.36,5.07,5.36,2044220,0
+ALT.US,D,20250508,000000,5.5,5.9,5.25,5.8,2611027,0
+ALT.US,D,20250509,000000,5.88,6.05,5.52,5.59,2850813,0
+ALT.US,D,20250512,000000,5.8,6.065,5.8,6.01,2976914,0
+ALT.US,D,20250513,000000,6.072,6.13,5.49,5.76,4603974,0
+ALT.US,D,20250514,000000,5.79,5.89,5.6,5.7,2189148,0
+ALT.US,D,20250515,000000,5.75,5.85,5.6,5.78,1726473,0
+ALT.US,D,20250516,000000,5.8,5.875,5.505,5.58,2140858,0
+ALT.US,D,20250519,000000,5.46,5.55,5.34,5.5,1502978,0
+ALT.US,D,20250520,000000,5.51,5.99,5.405,5.85,2014887,0
+ALT.US,D,20250521,000000,5.73,5.945,5.54,5.59,2179614,0
+ALT.US,D,20250522,000000,5.59,5.915,5.5437,5.77,1473761,0
+ALT.US,D,20250523,000000,5.63,5.79,5.62,5.71,1652579,0
+ALT.US,D,20250527,000000,5.77,5.805,5.48,5.51,2435370,0
+ALT.US,D,20250528,000000,5.52,5.555,5.38,5.49,1424792,0
+ALT.US,D,20250529,000000,5.56,5.74,5.4218,5.61,1416176,0
+ALT.US,D,20250530,000000,5.5,5.585,5.35,5.43,3980867,0
+ALT.US,D,20250602,000000,5.46,5.52,5.15,5.3,2508820,0
+ALT.US,D,20250603,000000,5.37,5.525,5.29,5.42,2502769,0
+ALT.US,D,20250604,000000,5.39,5.57,5.335,5.49,4201575,0
+ALT.US,D,20250605,000000,5.5,5.6554,5.38,5.46,2309612,0
+ALT.US,D,20250606,000000,5.48,5.805,5.47,5.62,3875228,0
+ALT.US,D,20250609,000000,5.75,5.96,5.57,5.95,2766169,0
+ALT.US,D,20250610,000000,6.07,6.97,6.05,6.74,7966504,0
+ALT.US,D,20250611,000000,6.79,7.08,6.52,6.54,3852624,0
+ALT.US,D,20250612,000000,6.5,7.48,6.38,7.15,6645814,0
+ALT.US,D,20250613,000000,6.94,7.405,6.75,6.92,4336494,0
+ALT.US,D,20250616,000000,7.09,7.37,6.79,6.87,4153061,0
+ALT.US,D,20250617,000000,6.85,6.97,6.645,6.89,4107501,0
+ALT.US,D,20250618,000000,6.88,7.2,6.61,6.78,5719572,0
+ALT.US,D,20250620,000000,6.85,7.52,6.635,7.03,7871809,0
+ALT.US,D,20250623,000000,6.88,7.12,6.705,6.99,5564353,0
+ALT.US,D,20250624,000000,7.14,7.29,6.94,7.19,4276212,0
+ALT.US,D,20250625,000000,7.235,7.73,6.89,7.71,5498072,0
+ALT.US,D,20250626,000000,2.98,3.83,2.9,3.61,86115534,0
+ALT.US,D,20250627,000000,3.64,3.77,3.38,3.5,20035686,0
+ALT.US,D,20250630,000000,3.415,4.04,3.3,3.87,19100530,0
+ALT.US,D,20250701,000000,3.84,4.23,3.77,4.23,11555330,0
+ALT.US,D,20250702,000000,4.27,5,4.27,4.9,14705162,0
+ALT.US,D,20250703,000000,4.99,5.03,4.64,4.76,6331621,0
+ALT.US,D,20250707,000000,4.68,4.71,4.33,4.43,6127439,0
+ALT.US,D,20250708,000000,4.51,4.64,4.47,4.58,3681017,0
+ALT.US,D,20250709,000000,4.59,4.7875,4.58,4.74,3881030,0
+ALT.US,D,20250710,000000,4,4.5,3.92,4.4,9363153,0
+ALT.US,D,20250711,000000,4.32,4.35,4.1,4.14,4159229,0
+ALT.US,D,20250714,000000,4.095,4.29,4.07,4.26,2759610,0
+ALT.US,D,20250715,000000,4.29,4.29,4.125,4.18,2838958,0
+ALT.US,D,20250716,000000,4.2,4.2765,4.15,4.18,2666565,0
+ALT.US,D,20250717,000000,4.17,4.2,3.93,4.05,4986991,0
+ALT.US,D,20250718,000000,4.14,4.25,4.05,4.08,3496406,0
+ALT.US,D,20250721,000000,4.13,4.2593,4.03,4.05,3014931,0
+ALT.US,D,20250722,000000,4.08,4.25,4.0601,4.2,3266371,0
+ALT.US,D,20250723,000000,4.215,4.39,4.182,4.29,5002940,0
+ALT.US,D,20250724,000000,4.26,4.32,4.09,4.11,2015146,0
+ALT.US,D,20250725,000000,4.06,4.1699,4.01,4.08,2968950,0
+ALT.US,D,20250728,000000,4.1,4.14,4.025,4.03,2211088,0
+ALT.US,D,20250729,000000,4.01,4.0263,3.74,3.83,3781258,0
+ALT.US,D,20250730,000000,3.896,3.9,3.58,3.65,3318051,0
+ALT.US,D,20250731,000000,3.61,3.77,3.61,3.69,2735559,0
+ALT.US,D,20250801,000000,3.62,3.7152,3.58,3.61,1814212,0
+ALT.US,D,20250804,000000,3.66,3.66,3.565,3.58,1888447,0
+ALT.US,D,20250805,000000,3.55,3.74,3.535,3.67,2536081,0
+ALT.US,D,20250806,000000,3.65,3.65,3.535,3.6,1786150,0
+ALT.US,D,20250807,000000,3.66,3.68,3.49,3.52,2430025,0
+ALT.US,D,20250808,000000,3.51,3.555,3.43,3.45,2308065,0
+ALT.US,D,20250811,000000,3.44,3.535,3.335,3.38,2786585,0
+ALT.US,D,20250812,000000,3.51,3.86,3.51,3.62,5401011,0
+ALT.US,D,20250813,000000,3.64,3.9072,3.55,3.74,3960683,0
+ALT.US,D,20250814,000000,3.7,3.765,3.65,3.68,2888915,0
+ALT.US,D,20250815,000000,3.68,3.74,3.62,3.63,3043355,0
+ALT.US,D,20250818,000000,3.59,3.63,3.51,3.56,2915293,0
+ALT.US,D,20250819,000000,3.7,3.78,3.53,3.62,5046057,0
+ALT.US,D,20250820,000000,3.58,3.65,3.525,3.63,2242546,0
+ALT.US,D,20250821,000000,3.59,3.61,3.52,3.53,1918509,0
+ALT.US,D,20250822,000000,3.51,3.6582,3.51,3.54,2836057,0
+ALT.US,D,20250825,000000,3.53,3.5465,3.37,3.39,2623998,0
+ALT.US,D,20250826,000000,3.38,3.46,3.35,3.44,1728238,0
+ALT.US,D,20250827,000000,3.47,3.7,3.4286,3.67,5196706,0
+ALT.US,D,20250828,000000,3.79,3.84,3.634,3.71,4097036,0
+ALT.US,D,20250829,000000,3.72,3.855,3.66,3.83,2752229,0
+ALT.US,D,20250902,000000,3.81,3.83,3.57,3.75,2601466,0
+ALT.US,D,20250903,000000,3.73,3.84,3.66,3.68,1599782,0
+ALT.US,D,20250904,000000,3.65,3.65,3.535,3.56,1733159,0
+ALT.US,D,20250905,000000,3.59,3.79,3.55,3.78,2657523,0
+ALT.US,D,20250908,000000,3.78,3.82,3.7,3.71,1513775,0
+ALT.US,D,20250909,000000,3.68,3.79,3.65,3.78,1552626,0
+ALT.US,D,20250910,000000,3.78,3.78,3.6,3.67,1673017,0
+ALT.US,D,20250911,000000,3.67,3.7399,3.65,3.69,2068463,0
+ALT.US,D,20250912,000000,3.69,3.725,3.63,3.64,1764551,0
+ALT.US,D,20250915,000000,3.63,3.675,3.54,3.59,2061831,0
+ALT.US,D,20250916,000000,3.58,3.72,3.5638,3.63,1919257,0
+ALT.US,D,20250917,000000,3.63,3.6815,3.5546,3.57,1991482,0
+ALT.US,D,20250918,000000,3.7,4.19,3.67,3.87,6514854,0
+ALT.US,D,20250919,000000,3.89,3.93,3.77,3.78,4438129,0
+ALT.US,D,20250922,000000,3.78,4.0599,3.685,3.96,3106031,0
+ALT.US,D,20250923,000000,3.96,3.97,3.78,3.79,1795203,0
+ALT.US,D,20250924,000000,3.8,3.96,3.8,3.92,1956082,0
+ALT.US,D,20250925,000000,3.91,4.14,3.83,3.92,3222453,0
+ALT.US,D,20250926,000000,3.92,4,3.7938,4,2499805,0
+ALT.US,D,20250929,000000,4.005,4.02,3.75,3.79,3181032,0
+ALT.US,D,20250930,000000,3.77,3.8,3.68,3.77,2667118,0
+ALT.US,D,20251001,000000,3.76,4.05,3.75,3.87,3045250,0
+ALT.US,D,20251002,000000,3.88,3.95,3.83,3.93,2098438,0
+ALT.US,D,20251003,000000,3.94,4.0578,3.875,3.91,2560050,0
+ALT.US,D,20251006,000000,3.93,4.05,3.85,4.01,2485400,0
+ALT.US,D,20251007,000000,4.02,4.0309,3.8645,3.93,1873742,0
+ALT.US,D,20251008,000000,3.96,4.1799,3.9,3.93,7869370,0
+ALT.US,D,20251009,000000,4,4.055,3.9218,4,2847848,0
+ALT.US,D,20251010,000000,4.03,4.11,3.9,3.92,2649549,0
+ALT.US,D,20251013,000000,3.92,4.04,3.85,4,3098514,0
+ALT.US,D,20251014,000000,3.92,4,3.82,3.97,2010525,0
+ALT.US,D,20251015,000000,3.98,4.11,3.945,4,2277059,0
+ALT.US,D,20251016,000000,4,4.15,3.88,3.89,2826394,0
+ALT.US,D,20251017,000000,3.85,3.935,3.785,3.83,2133720,0
+ALT.US,D,20251020,000000,3.865,4.06,3.86,4,3013303,0
+ALT.US,D,20251021,000000,3.98,4.1,3.95,4.04,2284578,0
+ALT.US,D,20251022,000000,4,4,3.825,3.9,2698766,0
+ALT.US,D,20251023,000000,3.9,4.04,3.9,3.96,1944748,0
+ALT.US,D,20251024,000000,4,4.1,3.94,3.95,1931864,0
+ALT.US,D,20251027,000000,3.99,4.15,3.99,4.14,2921859,0
+ALT.US,D,20251028,000000,4.15,4.15,4.04,4.06,1746263,0
+ALT.US,D,20251029,000000,4.06,4.07,3.93,4,2310206,0
+ALT.US,D,20251030,000000,4.05,4.25,4.02,4.07,4023729,0
+ALT.US,D,20251031,000000,4.25,4.25,3.99,4.05,2447365,0
+ALT.US,D,20251103,000000,4.03,4.05,3.925,3.96,2188903,0
+ALT.US,D,20251104,000000,3.89,3.98,3.74,3.76,3174992,0
+ALT.US,D,20251105,000000,3.75,3.83,3.73,3.75,2647526,0
+ALT.US,D,20251106,000000,3.82,4.115,3.76,3.94,4248643,0
+ALT.US,D,20251107,000000,3.92,4.16,3.775,4.11,4258000,0
+ALT.US,D,20251110,000000,4.2,4.36,4.06,4.26,6038077,0
+ALT.US,D,20251111,000000,4.26,4.31,4.14,4.28,2976975,0
+ALT.US,D,20251112,000000,4.3,4.35,4.115,4.23,2374134,0
+ALT.US,D,20251113,000000,4.18,4.2155,4.03,4.06,2434039,0
+ALT.US,D,20251114,000000,3.95,4.225,3.95,4.17,2628365,0
+ALT.US,D,20251117,000000,4.14,4.2189,4.07,4.19,2313741,0
+ALT.US,D,20251118,000000,4.16,4.7286,4.0905,4.65,4334226,0
+ALT.US,D,20251119,000000,4.54,4.75,4.51,4.59,4030761,0
+ALT.US,D,20251120,000000,4.67,4.705,4.4,4.47,2995081,0
+ALT.US,D,20251121,000000,4.46,4.88,4.44,4.81,3481434,0
+ALT.US,D,20251124,000000,4.825,5.19,4.7959,5.1,4683627,0
+ALT.US,D,20251125,000000,5.1,5.25,4.98,5.14,3326056,0
+ALT.US,D,20251126,000000,5.11,5.31,5.1,5.17,2561290,0
+ALT.US,D,20251128,000000,5.21,5.33,5.15,5.26,2119835,0
+ALT.US,D,20251201,000000,5.08,5.115,4.73,4.93,4393552,0
+ALT.US,D,20251202,000000,5,5,4.75,4.76,3020974,0
+ALT.US,D,20251203,000000,4.82,5.15,4.7,5.11,2566364,0
+ALT.US,D,20251204,000000,5.09,5.46,5,5.31,3112724,0
+ALT.US,D,20251205,000000,5.31,5.44,5.19,5.24,2583807,0
+ALT.US,D,20251208,000000,5.35,5.74,5.025,5.61,5549220,0
+ALT.US,D,20251209,000000,5.69,5.83,5.365,5.52,4808229,0
+ALT.US,D,20251210,000000,5.49,5.56,5.355,5.43,3354527,0
+ALT.US,D,20251211,000000,5.4,5.63,5.3101,5.34,2785805,0
+ALT.US,D,20251212,000000,5.395,6.0299,5.25,5.27,6381933,0
+ALT.US,D,20251215,000000,5.29,5.5,5.1699,5.28,3707900,0
+ALT.US,D,20251216,000000,5.22,5.275,4.92,5.03,4613766,0
+ALT.US,D,20251217,000000,5.0252,5.365,5.02,5.09,2877214,0
+ALT.US,D,20251218,000000,5.23,5.28,5.02,5.05,2860175,0
+ALT.US,D,20251219,000000,4.58,4.59,3.83,3.9,22528357,0
+ALT.US,D,20251222,000000,3.96,4.45,3.95,4.14,6879449,0
+ALT.US,D,20251223,000000,4.1,4.16,3.98,4,4440938,0
+ALT.US,D,20251224,000000,4.05,4.11,3.97,3.98,2079886,0
+ALT.US,D,20251226,000000,3.97,3.99,3.84,3.86,2924280,0
+ALT.US,D,20251229,000000,3.84,3.84,3.65,3.68,4528500,0
+ALT.US,D,20251230,000000,3.68,3.72,3.6,3.61,3158386,0
+ALT.US,D,20251231,000000,3.6,3.625,3.52,3.61,4293108,0
+ALT.US,D,20260102,000000,3.62,3.66,3.48,3.51,3567389,0
+ALT.US,D,20260105,000000,4.095,4.53,3.96,4.09,27007058,0
+ALT.US,D,20260106,000000,4.082,4.18,3.8601,3.96,5650592,0
+ALT.US,D,20260107,000000,4,4.36,3.98,4.19,7287334,0
+ALT.US,D,20260108,000000,4.15,4.2171,4.02,4.08,3843084,0
+ALT.US,D,20260109,000000,4.12,4.18,3.985,4.02,3075210,0
+ALT.US,D,20260112,000000,4.08,4.125,4,4.05,2763838,0
+ALT.US,D,20260113,000000,4.04,4.095,3.96,4.01,2604176,0
+ALT.US,D,20260114,000000,4,4.205,3.98,4.18,3266539,0
+ALT.US,D,20260115,000000,4.15,4.4,4.05,4.24,4553954,0
+ALT.US,D,20260116,000000,4.3,4.37,4.17,4.24,2598239,0
+ALT.US,D,20260120,000000,4.1,4.26,4.03,4.23,4516644,0
+ALT.US,D,20260121,000000,4.25,4.625,4.19,4.62,3909231,0
+ALT.US,D,20260122,000000,4.65,5.4,4.65,5.38,8194956,0
+ALT.US,D,20260123,000000,5.4,6.4399,5.3413,5.5,15507157,0
+ALT.US,D,20260126,000000,5.5,5.69,5.19,5.66,5736699,0
+ALT.US,D,20260127,000000,5.64,6.22,5.6,6.18,5788732,0
+ALT.US,D,20260128,000000,5.93,6.36,5.04,5.12,13079967,0
+ALT.US,D,20260129,000000,5.22,5.49,5.03,5.1,4089514,0
+ALT.US,D,20260130,000000,5.05,5.655,5.03,5.6,6280832,0
+ALT.US,D,20260202,000000,5.56,5.75,5.26,5.55,5175809,0
+ALT.US,D,20260203,000000,5.545,5.64,5.205,5.47,4565876,0
+ALT.US,D,20260204,000000,5.47,5.53,5.085,5.13,3557492,0
+ALT.US,D,20260205,000000,5.09,5.28,4.88,4.92,3972566,0
+ALT.US,D,20260206,000000,5,5.085,4.84,4.87,3846002,0
+ALT.US,D,20260209,000000,4.85,4.96,4.65,4.69,3722751,0
+ALT.US,D,20260210,000000,4.7,4.8299,4.62,4.65,2140747,0
+ALT.US,D,20260211,000000,4.72,4.745,4.54,4.63,1866963,0
+ALT.US,D,20260212,000000,4.65,4.7,4.47,4.57,2236562,0
+ALT.US,D,20260213,000000,4.62,4.75,4.53,4.53,3887968,0
+ALT.US,D,20260217,000000,4.54,4.64,4.48,4.5,1885381,0
+ALT.US,D,20260218,000000,4.5,4.55,4.415,4.46,2815296,0
diff --git a/daily/us/nasdaq stocks/1/amix.us.txt b/daily/us/nasdaq stocks/1/amix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..006b7cff2617b40558fda302b0d4c2f92cf56743
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amix.us.txt	
@@ -0,0 +1,516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMIX.US,D,20240130,000000,110,110,93.6,104,12300.900000000001,0
+AMIX.US,D,20240131,000000,103,108,97.2,103.8,7152.85,0
+AMIX.US,D,20240201,000000,103.8,120,94.324,115,8245.2,0
+AMIX.US,D,20240202,000000,108.8,120,105,118.8,7709.3,0
+AMIX.US,D,20240205,000000,121.8,121.8,109.2,112,5648,0
+AMIX.US,D,20240206,000000,108.2,117.2,103.4,110,6098.55,0
+AMIX.US,D,20240207,000000,111,112.8,103.214,107.2,4978.900000000001,0
+AMIX.US,D,20240208,000000,104.2,106.99,100.4,105,1548.75,0
+AMIX.US,D,20240209,000000,103.8,109.496,100,101.4,2008.25,0
+AMIX.US,D,20240212,000000,101.2,105.272,80,87.8,3535.6000000000004,0
+AMIX.US,D,20240213,000000,83,89.598,80,80.8,1767.8000000000002,0
+AMIX.US,D,20240214,000000,83.4,89.2,65,72.6,3201.55,0
+AMIX.US,D,20240215,000000,70.8,78.4,68,76,2481.75,0
+AMIX.US,D,20240216,000000,90.6,99.598,73,74.6,6514.200000000001,0
+AMIX.US,D,20240220,000000,74,77.044,70.2,75.4,1418.6000000000001,0
+AMIX.US,D,20240221,000000,75.2,77.8,72.2,77.6,869.4000000000001,0
+AMIX.US,D,20240222,000000,77.6,80.4,74.32,80.4,1446.3500000000001,0
+AMIX.US,D,20240223,000000,80,89,80,88.6,3668.8,0
+AMIX.US,D,20240226,000000,87,93.8,86.2,87.652,3774.8,0
+AMIX.US,D,20240227,000000,84.4,89.4,80.2,83.4,2056.35,0
+AMIX.US,D,20240228,000000,83.2,86.8,80.2,86.8,591.0500000000001,0
+AMIX.US,D,20240229,000000,85.6,87.4,79.8,80.002,826.4000000000001,0
+AMIX.US,D,20240301,000000,82,83.726,77,79.4,1393.95,0
+AMIX.US,D,20240304,000000,78.2,79,71.8,76.6,1779.0500000000002,0
+AMIX.US,D,20240305,000000,79.6,79.6,72,73.4,3545,0
+AMIX.US,D,20240306,000000,74.2,74.998,64,68.2,7744,0
+AMIX.US,D,20240307,000000,70.6,70.6,56.6,61,3315.3500000000004,0
+AMIX.US,D,20240308,000000,59.4,60,53.6,59.98,2677.9,0
+AMIX.US,D,20240311,000000,60.6,60.6,52.602,54,1128.25,0
+AMIX.US,D,20240312,000000,53.4,58,53.4,55.8,2422,0
+AMIX.US,D,20240313,000000,55.4,61.8,55.4,60,691.4000000000001,0
+AMIX.US,D,20240314,000000,64.4,82,63.7,69.8,24513.75,0
+AMIX.US,D,20240315,000000,68.4,70,60.2,61.4,3117.75,0
+AMIX.US,D,20240318,000000,60.6,70.2,60.2,63.2,3077.5,0
+AMIX.US,D,20240319,000000,62.2,70,62.2,65.2,847.6500000000001,0
+AMIX.US,D,20240320,000000,65.8,66.1,62.8,63,567.25,0
+AMIX.US,D,20240321,000000,64.6,65,57.84,64.8,1340.9,0
+AMIX.US,D,20240322,000000,60.22,63.98,60,63.66,776.8000000000001,0
+AMIX.US,D,20240325,000000,61.8,61.8,55,56.4,2017.65,0
+AMIX.US,D,20240326,000000,58.2,59.8,55.328,58,1446.5500000000002,0
+AMIX.US,D,20240327,000000,58,58,50,55.4,1584.4,0
+AMIX.US,D,20240328,000000,55.8,61.4,55.236,60.4,1557.65,0
+AMIX.US,D,20240401,000000,61.2,63.4,57.6,60,2181.15,0
+AMIX.US,D,20240402,000000,60.6,60.6,57.2,59.8,1176.45,0
+AMIX.US,D,20240403,000000,57.6,59.674,55,55,1207.9,0
+AMIX.US,D,20240404,000000,57.8,60.6,54.214,55.5,3169.9,0
+AMIX.US,D,20240405,000000,56,57.6,54.6,56.2,2670.15,0
+AMIX.US,D,20240408,000000,56.8,56.8,53,54.5,3355.7000000000003,0
+AMIX.US,D,20240409,000000,58,58.356,51.902,53.2,4118.8,0
+AMIX.US,D,20240410,000000,51.6,55.224,50,54.162,2712.7000000000003,0
+AMIX.US,D,20240411,000000,55,58.2,55,55.4,2380.25,0
+AMIX.US,D,20240412,000000,56,59.598,55.802,57.2,1551.3500000000001,0
+AMIX.US,D,20240415,000000,59.2,62.398,57.4,58.782,3116.8500000000004,0
+AMIX.US,D,20240416,000000,58.8,59,54.6,55.598,3735.6000000000004,0
+AMIX.US,D,20240417,000000,57.336,57.594,53.2,57.018,1816.0500000000002,0
+AMIX.US,D,20240418,000000,56,61.08,53.6,57,2121.15,0
+AMIX.US,D,20240419,000000,58.6,59.998,56.2,59.954,1042.95,0
+AMIX.US,D,20240422,000000,60,60.8,58.2,60.426,1068.1000000000001,0
+AMIX.US,D,20240423,000000,62.4,63.4,57,59.7,1607.6000000000001,0
+AMIX.US,D,20240424,000000,61.2,62.8,61,62.336,547.6,0
+AMIX.US,D,20240425,000000,62.8,67,62.346,66.602,1181.65,0
+AMIX.US,D,20240426,000000,67.2,70.6,65,67.2,2129.6,0
+AMIX.US,D,20240429,000000,69,75.8,66.2,66.4,936,0
+AMIX.US,D,20240430,000000,66.8,70.1,59.8,64.6,3185.9500000000003,0
+AMIX.US,D,20240501,000000,64,67,63.4,67,858.5500000000001,0
+AMIX.US,D,20240502,000000,66.352,67.9,62.8,65.2,1446.7,0
+AMIX.US,D,20240503,000000,64,65.1,60.2,61.4,1625,0
+AMIX.US,D,20240506,000000,60.6,66.8,60.402,63,3012.9,0
+AMIX.US,D,20240507,000000,70,70,54.2,56.2,6124.8,0
+AMIX.US,D,20240508,000000,55,62.728,55,61.2,1485.7,0
+AMIX.US,D,20240509,000000,61,65.2,57.4,60.8,2213.7000000000003,0
+AMIX.US,D,20240510,000000,61.2,64.496,54.2,57.8,1612.8500000000001,0
+AMIX.US,D,20240513,000000,56,59,53.4,53.4,1298.8500000000001,0
+AMIX.US,D,20240514,000000,55.4,55.4,50.4,54,2137.15,0
+AMIX.US,D,20240515,000000,54.8,55.798,51.642,53.8,1138.65,0
+AMIX.US,D,20240516,000000,53.8,53.8,48,50.4,6888.6,0
+AMIX.US,D,20240517,000000,50,52.094,50,50,1116.45,0
+AMIX.US,D,20240520,000000,49.2,49.6,44.8,46.2,2070.05,0
+AMIX.US,D,20240521,000000,46.4,48.8,44.8,45,1147.55,0
+AMIX.US,D,20240522,000000,45.4,51.092,45.008,50.8,2251.35,0
+AMIX.US,D,20240523,000000,55,56,46.202,47.8,12023.050000000001,0
+AMIX.US,D,20240524,000000,47.6,50,43.8,46.7,6023.35,0
+AMIX.US,D,20240528,000000,45,46.3,40.694,41.2,4124.95,0
+AMIX.US,D,20240529,000000,40.2,44.2,37,37.6,3829.75,0
+AMIX.US,D,20240530,000000,40,45,37,42.4,3027.25,0
+AMIX.US,D,20240531,000000,44.2,46.8,42.6,45.6,3871.65,0
+AMIX.US,D,20240603,000000,45,46,38.314,40.8,4501.400000000001,0
+AMIX.US,D,20240604,000000,41.6,43.8,36.5,39,2309.85,0
+AMIX.US,D,20240605,000000,38.5,41,37,39.6,6109.6,0
+AMIX.US,D,20240606,000000,39,41,35.4,36,7008.8,0
+AMIX.US,D,20240607,000000,35.8,35.8,27,27.4,11789.85,0
+AMIX.US,D,20240610,000000,27,29.4,22.6,24.8,9092.65,0
+AMIX.US,D,20240611,000000,25.8,26.198,23.4,23.4,3710.75,0
+AMIX.US,D,20240612,000000,24,29.022,24,28.2,5964.1,0
+AMIX.US,D,20240613,000000,29,34.4,27.8,30.8,8444.15,0
+AMIX.US,D,20240614,000000,30,32,27.5,29.2,3024.3,0
+AMIX.US,D,20240617,000000,28.4,31.4,25,27,6097.3,0
+AMIX.US,D,20240618,000000,27.6,29.1,18.8,22.4,106261.05,0
+AMIX.US,D,20240620,000000,21.8,23.8,21.6,23,6282.900000000001,0
+AMIX.US,D,20240621,000000,23.4,23.6,21,21,12347.1,0
+AMIX.US,D,20240624,000000,20.6,23.2,20.2,20.8,9813.85,0
+AMIX.US,D,20240625,000000,20.2,21,19.09,19.834,5495.05,0
+AMIX.US,D,20240626,000000,20.368,21.4,19,19.486,4396.7,0
+AMIX.US,D,20240627,000000,19.002,21.2,19,20.2,3812.8,0
+AMIX.US,D,20240628,000000,19.594,20.2,19,19.2,2192.25,0
+AMIX.US,D,20240701,000000,19,19.65,18.4344,19,2573,0
+AMIX.US,D,20240702,000000,19.8,19.958,18.606,18.8,2999.75,0
+AMIX.US,D,20240703,000000,25.6,27.8,11.26,12.83,979686.6000000001,0
+AMIX.US,D,20240705,000000,13.002,13.95,12.6,12.8,48112.25,0
+AMIX.US,D,20240708,000000,12,12.4,10.206,10.64,48429.100000000006,0
+AMIX.US,D,20240709,000000,10.832,11.26,10.6,10.644,17562.25,0
+AMIX.US,D,20240710,000000,11.2,11.2,10.6,10.82,7953.400000000001,0
+AMIX.US,D,20240711,000000,10.98,11.798,10.876,11.6,9715.300000000001,0
+AMIX.US,D,20240712,000000,11.522,12.398,11.1,12.36,14875.85,0
+AMIX.US,D,20240715,000000,18.904,36.6,18.2,27.6,7740301.4,0
+AMIX.US,D,20240716,000000,23.6,23.8,20.244,21.2,349328,0
+AMIX.US,D,20240717,000000,22.3,32,21.4,24.4,1655245.6,0
+AMIX.US,D,20240718,000000,24.2,29.8,23.8,27,271009.55,0
+AMIX.US,D,20240719,000000,27.8,42.4,27.8,28.2,2280284.85,0
+AMIX.US,D,20240722,000000,31,33.4,27.8,30.8,264667.15,0
+AMIX.US,D,20240723,000000,28,28.398,23,23.8,107091.45000000001,0
+AMIX.US,D,20240724,000000,23,24.6,20.4,23,78898.20000000001,0
+AMIX.US,D,20240725,000000,22.4,24.4,21.01,23.8,59221.8,0
+AMIX.US,D,20240726,000000,24.2,30.5,24.002,25.8,139997.85,0
+AMIX.US,D,20240729,000000,26.2,26.6,23.2,23.4,28494.95,0
+AMIX.US,D,20240730,000000,23.4,23.4,21,21.2,40129.700000000004,0
+AMIX.US,D,20240731,000000,21.2,22,18.6,21,40001.25,0
+AMIX.US,D,20240801,000000,21.4,21.6,19.28,20.6,12118.7,0
+AMIX.US,D,20240802,000000,19.742,19.75,15.122,15.8,36876.15,0
+AMIX.US,D,20240805,000000,14,14.282,11.418,14.2,43206.850000000006,0
+AMIX.US,D,20240806,000000,14.2,16.8,14.04,14.26,18962.15,0
+AMIX.US,D,20240807,000000,15.58,15.6,13,13.134,8479,0
+AMIX.US,D,20240808,000000,13.2,13.8,13.2,13.4,7135.05,0
+AMIX.US,D,20240809,000000,13.6,14.276,13.2074,14,6145.400000000001,0
+AMIX.US,D,20240812,000000,14,14.2,12.46,12.606,11007.900000000001,0
+AMIX.US,D,20240813,000000,13.4,13.7,12.816,12.84,10375.6,0
+AMIX.US,D,20240814,000000,13.138,13.65,11.9,12.18,8653.75,0
+AMIX.US,D,20240815,000000,12.4,12.76,12.002,12.436,4973.3,0
+AMIX.US,D,20240816,000000,12.44,12.76,12.2,12.504,6311.35,0
+AMIX.US,D,20240819,000000,11.84,12.94,11.84,12.6,6598.700000000001,0
+AMIX.US,D,20240820,000000,13.18,14.948,12.3,12.598,51432.5,0
+AMIX.US,D,20240821,000000,12.59,12.604,12,12.4,10621.300000000001,0
+AMIX.US,D,20240822,000000,12.7,12.7,11.714,12.12,8384.7,0
+AMIX.US,D,20240823,000000,12,12.41,11.698,11.84,7228.6,0
+AMIX.US,D,20240826,000000,11.82,11.909,11.4,11.8,6113.700000000001,0
+AMIX.US,D,20240827,000000,12.04,12.04,11.2,11.78,3867.8500000000004,0
+AMIX.US,D,20240828,000000,11.93,12,11.4,11.504,6674.5,0
+AMIX.US,D,20240829,000000,11.6,11.736,11,11.484,3574.55,0
+AMIX.US,D,20240830,000000,11.5,19,11.484,13.4,210311.2,0
+AMIX.US,D,20240903,000000,12.348,16.8,12.3,14.54,71213.75,0
+AMIX.US,D,20240904,000000,15.536,18.6,14.17,18.232,40362.450000000004,0
+AMIX.US,D,20240905,000000,15.7,17.598,14.404,17.436,114848.1,0
+AMIX.US,D,20240906,000000,16.688,17.6,15.22,15.96,12476.300000000001,0
+AMIX.US,D,20240909,000000,17,18.4,15.72,17.41,24860.4,0
+AMIX.US,D,20240910,000000,17.322,17.9564,16.6,17.6,7250.1,0
+AMIX.US,D,20240911,000000,17.072,18.2,16.602,17.126,5316.25,0
+AMIX.US,D,20240912,000000,17.34,18,17,17.16,4470.85,0
+AMIX.US,D,20240913,000000,17.8,17.8,15.812,16.4,9067.6,0
+AMIX.US,D,20240916,000000,16.1,16.904,15.4,15.826,4028.4500000000003,0
+AMIX.US,D,20240917,000000,16,16,13.13,14.38,24578.65,0
+AMIX.US,D,20240918,000000,14.36,14.4,13.54,13.848,4599.3,0
+AMIX.US,D,20240919,000000,13.9,14.4,12.74,13.028,7899.400000000001,0
+AMIX.US,D,20240920,000000,13.202,14.172,12.604,12.896,11022.2,0
+AMIX.US,D,20240923,000000,12.896,13.1,11.5,12.002,14375.95,0
+AMIX.US,D,20240924,000000,12.284,12.55,11.9,12.2,3692.6000000000004,0
+AMIX.US,D,20240925,000000,12.002,12.558,11.6,11.6,7501.05,0
+AMIX.US,D,20240926,000000,11.846,12.18,11.64,11.72,3704.2000000000003,0
+AMIX.US,D,20240927,000000,11.84,12.8523,11.744,12,3345.25,0
+AMIX.US,D,20240930,000000,12.2,12.2,11.74,11.988,3803.25,0
+AMIX.US,D,20241001,000000,11.988,12,11.602,11.706,2480.8500000000004,0
+AMIX.US,D,20241002,000000,12,12.2,11.6,11.622,3268.9500000000003,0
+AMIX.US,D,20241003,000000,11.65,12.232,11.6,11.62,3841.65,0
+AMIX.US,D,20241004,000000,11.622,11.996,11.6,11.88,1152.3,0
+AMIX.US,D,20241007,000000,11.8,11.8,11.3,11.698,3647,0
+AMIX.US,D,20241008,000000,11.8,12.398,11.42,12.002,2987.15,0
+AMIX.US,D,20241009,000000,12.196,12.296,11.806,12.017,3049.1000000000004,0
+AMIX.US,D,20241010,000000,11.62,12.16,11.62,11.742,3643,0
+AMIX.US,D,20241011,000000,11.93,12.098,11.6,11.82,2531.3,0
+AMIX.US,D,20241014,000000,11.804,12.174,11.6,11.82,1791.1000000000001,0
+AMIX.US,D,20241015,000000,12.312,12.312,11.404,11.712,3228.9,0
+AMIX.US,D,20241016,000000,11.622,11.994,11.5,11.952,3749.8500000000004,0
+AMIX.US,D,20241017,000000,11.952,11.952,11.416,11.5,3243.5,0
+AMIX.US,D,20241018,000000,11.78,11.78,10.422,10.78,11495.95,0
+AMIX.US,D,20241021,000000,10.6,10.78,9.22,10.32,23323.350000000002,0
+AMIX.US,D,20241022,000000,10.2,11.164,10.2,10.6,44761.600000000006,0
+AMIX.US,D,20241023,000000,10.52,11.302,9.80202,9.868,33618.6,0
+AMIX.US,D,20241024,000000,9.9,10.166,9.2,9.9,44856.350000000006,0
+AMIX.US,D,20241025,000000,7.97,8.88,7.51,7.71,137513,0
+AMIX.US,D,20241028,000000,19.22,21.49,11.81,12.38,18364937,0
+AMIX.US,D,20241029,000000,11.82,12.13,9.1301,10.43,624706,0
+AMIX.US,D,20241030,000000,10.35,10.96,9.685,10.24,186069,0
+AMIX.US,D,20241031,000000,15.49,17.1499,11.81,14.31,8525206,0
+AMIX.US,D,20241101,000000,12.79,13.25,10.3,10.92,393657,0
+AMIX.US,D,20241104,000000,10.7,12.2346,10.5532,11.7,168968,0
+AMIX.US,D,20241105,000000,11.45,12.7,10.814,12.21,216324,0
+AMIX.US,D,20241106,000000,12.13,14.079,11.3,12.9,330209,0
+AMIX.US,D,20241107,000000,12.5,15,11.5,11.815,657055,0
+AMIX.US,D,20241108,000000,11.99,12.4928,10.87,11.18,115750,0
+AMIX.US,D,20241111,000000,11.09,11.37,10.45,10.65,70993,0
+AMIX.US,D,20241112,000000,10.5,11.09,10,10.6,68583,0
+AMIX.US,D,20241113,000000,10.47,10.6399,10.0101,10.26,43075,0
+AMIX.US,D,20241114,000000,10.58,10.89,9.03,9.57,83206,0
+AMIX.US,D,20241115,000000,9.52,11.71,9.52,11.66,174049,0
+AMIX.US,D,20241118,000000,13,13.775,12.01,12.39,195183,0
+AMIX.US,D,20241119,000000,13,13.6499,11.7,13.19,172799,0
+AMIX.US,D,20241120,000000,13.19,14,12.95,13.36,70742,0
+AMIX.US,D,20241121,000000,13.16,14.06,13.16,13.52,43162,0
+AMIX.US,D,20241122,000000,6.2,6.66,5.85,6.28,945993,0
+AMIX.US,D,20241125,000000,6.65,6.65,6.1601,6.33,224847,0
+AMIX.US,D,20241126,000000,6.05,6.1834,5.5501,6,190756,0
+AMIX.US,D,20241127,000000,5.9,5.9344,5.46,5.49,106500,0
+AMIX.US,D,20241129,000000,5.49,5.51,4.82,4.92,263940,0
+AMIX.US,D,20241202,000000,5,5.25,4.3201,4.48,205520,0
+AMIX.US,D,20241203,000000,4.32,4.75,3.87,3.97,136096,0
+AMIX.US,D,20241204,000000,4.1,4.1,3.82,3.87,89124,0
+AMIX.US,D,20241205,000000,3.85,4,3.6,3.61,150000,0
+AMIX.US,D,20241206,000000,3.7,3.96,3.55,3.95,115014,0
+AMIX.US,D,20241209,000000,3.94,3.98,3.5,3.53,141419,0
+AMIX.US,D,20241210,000000,3.55,3.6,3.31,3.35,156968,0
+AMIX.US,D,20241211,000000,3.3,3.35,3.11,3.35,149852,0
+AMIX.US,D,20241212,000000,3.28,3.29,3.01,3.15,135767,0
+AMIX.US,D,20241213,000000,3.16,3.25,3.1,3.19,50589,0
+AMIX.US,D,20241216,000000,3.15,3.23,3,3.12,82079,0
+AMIX.US,D,20241217,000000,3.06,3.36,2.9939,3.31,114143,0
+AMIX.US,D,20241218,000000,3.3,3.3,3.02,3.16,96499,0
+AMIX.US,D,20241219,000000,3.16,3.355,2.88,3,152740,0
+AMIX.US,D,20241220,000000,3.01,3.6,3,3.6,298445,0
+AMIX.US,D,20241223,000000,3.57,3.57,3.38,3.5,59501,0
+AMIX.US,D,20241224,000000,3.51,3.58,3.3,3.39,41210,0
+AMIX.US,D,20241226,000000,3.32,3.6144,3.3,3.49,75083,0
+AMIX.US,D,20241227,000000,3.43,3.5439,3.22,3.3,41326,0
+AMIX.US,D,20241230,000000,4.56,4.58,3.63,3.98,11952730,0
+AMIX.US,D,20241231,000000,3.93,4.14,3.55,3.76,508922,0
+AMIX.US,D,20250102,000000,3.66,3.76,3.35,3.37,202416,0
+AMIX.US,D,20250103,000000,3.37,3.54,3.29,3.47,101660,0
+AMIX.US,D,20250106,000000,3.57,3.57,2.93,2.985,197882,0
+AMIX.US,D,20250107,000000,3,3.095,2.91,2.95,80002,0
+AMIX.US,D,20250108,000000,2.95,3.04,2.7,2.86,173137,0
+AMIX.US,D,20250110,000000,2.9,2.9265,2.72,2.89,23816,0
+AMIX.US,D,20250113,000000,2.86,2.9,2.6,2.64,55484,0
+AMIX.US,D,20250114,000000,2.62,2.78,2.55,2.75,67044,0
+AMIX.US,D,20250115,000000,2.68,3.3,2.61,3.04,757373,0
+AMIX.US,D,20250116,000000,2.76,3.05,2.62,2.86,166785,0
+AMIX.US,D,20250117,000000,2.87,3.225,2.62,3.14,4301418,0
+AMIX.US,D,20250121,000000,2.87,3.14,2.86,2.96,230308,0
+AMIX.US,D,20250122,000000,2.91,3.325,2.9039,3.21,204658,0
+AMIX.US,D,20250123,000000,3.08,3.11,2.85,2.99,114690,0
+AMIX.US,D,20250124,000000,2.94,3.12,2.92,3.09,65031,0
+AMIX.US,D,20250127,000000,2.97,3.05,2.88,2.93,58950,0
+AMIX.US,D,20250128,000000,3,3.05,2.91,2.98,33287,0
+AMIX.US,D,20250129,000000,2.96,3.16,2.95,3.09,106925,0
+AMIX.US,D,20250130,000000,3,3.0882,2.9204,3.05,67877,0
+AMIX.US,D,20250131,000000,3.1,3.1,2.86,2.91,41651,0
+AMIX.US,D,20250203,000000,2.76,2.93,2.7,2.7,154392,0
+AMIX.US,D,20250204,000000,2.72,2.7646,2.63,2.685,153561,0
+AMIX.US,D,20250205,000000,2.73,2.84,2.63,2.81,122873,0
+AMIX.US,D,20250206,000000,2.741,2.8,2.7,2.72,26032,0
+AMIX.US,D,20250207,000000,2.74,2.74,2.6606,2.7,13279,0
+AMIX.US,D,20250210,000000,2.66,2.79,2.66,2.72,51158,0
+AMIX.US,D,20250211,000000,2.72,2.74,2.64,2.66,24833,0
+AMIX.US,D,20250212,000000,2.64,2.74,2.6392,2.72,67261,0
+AMIX.US,D,20250213,000000,2.69,2.92,2.69,2.85,57363,0
+AMIX.US,D,20250214,000000,2.8491,2.9,2.75,2.84,12687,0
+AMIX.US,D,20250218,000000,2.87,2.95,2.7822,2.85,22270,0
+AMIX.US,D,20250219,000000,2.84,2.94,2.7565,2.87,22384,0
+AMIX.US,D,20250220,000000,2.95,2.95,2.79,2.93,11872,0
+AMIX.US,D,20250221,000000,2.83,3.09,2.8102,2.965,56856,0
+AMIX.US,D,20250224,000000,2.97,3.04,2.87,2.98,32989,0
+AMIX.US,D,20250225,000000,2.94,2.94,2.73,2.75,31958,0
+AMIX.US,D,20250226,000000,2.9,3,2.75,2.84,22295,0
+AMIX.US,D,20250227,000000,2.77,2.95,2.77,2.84,14675,0
+AMIX.US,D,20250228,000000,2.83,2.875,2.6,2.75,64347,0
+AMIX.US,D,20250303,000000,2.72,2.77,2.38,2.38,50205,0
+AMIX.US,D,20250304,000000,2.3,2.47,2.2355,2.47,16358,0
+AMIX.US,D,20250305,000000,2.51,2.51,2.35,2.4317,30951,0
+AMIX.US,D,20250306,000000,2.4,2.51,2.4,2.5,7237,0
+AMIX.US,D,20250307,000000,2.5,2.68,2.42,2.65,11560,0
+AMIX.US,D,20250310,000000,2.5105,2.61,2.31,2.37,44866,0
+AMIX.US,D,20250311,000000,2.31,2.37,2.28,2.33,10351,0
+AMIX.US,D,20250312,000000,2.33,2.33,2.06,2.06,40613,0
+AMIX.US,D,20250313,000000,2.12,2.12,2.03,2.05,23098,0
+AMIX.US,D,20250314,000000,2.04,2.04,1.83,1.85,59366,0
+AMIX.US,D,20250317,000000,1.85,2,1.85,1.9903,20107,0
+AMIX.US,D,20250318,000000,1.98,2.0201,1.87,1.9,29734,0
+AMIX.US,D,20250319,000000,1.91,1.98,1.9,1.98,8456,0
+AMIX.US,D,20250320,000000,2.16,2.25,2.0501,2.19,88465,0
+AMIX.US,D,20250321,000000,2.23,2.25,1.96,1.99,42523,0
+AMIX.US,D,20250324,000000,2.05,2.25,1.9,2.03,132930,0
+AMIX.US,D,20250325,000000,2.04,2.05,1.95,2.0114,26126,0
+AMIX.US,D,20250326,000000,2.11,2.11,1.79,1.87,198036,0
+AMIX.US,D,20250327,000000,1.87,1.92,1.87,1.91,3551,0
+AMIX.US,D,20250328,000000,1.91,1.91,1.8,1.83,12863,0
+AMIX.US,D,20250331,000000,1.8,1.81,1.69,1.75,30572,0
+AMIX.US,D,20250401,000000,1.72,1.7699,1.7,1.73,16037,0
+AMIX.US,D,20250402,000000,1.71,1.74,1.5201,1.74,16916,0
+AMIX.US,D,20250403,000000,1.66,1.775,1.6576,1.67,11468,0
+AMIX.US,D,20250404,000000,1.7,1.7,1.6259,1.645,10041,0
+AMIX.US,D,20250407,000000,1.65,1.65,1.5328,1.61,15529,0
+AMIX.US,D,20250408,000000,1.75,1.75,1.56,1.6055,12733,0
+AMIX.US,D,20250409,000000,1.5963,1.67,1.52,1.63,16406,0
+AMIX.US,D,20250410,000000,1.64,1.64,1.58,1.64,5808,0
+AMIX.US,D,20250411,000000,1.6,1.7,1.6,1.686,13528,0
+AMIX.US,D,20250414,000000,1.7,1.74,1.6001,1.634,12064,0
+AMIX.US,D,20250415,000000,1.658,1.69,1.63,1.67,4841,0
+AMIX.US,D,20250416,000000,1.66,1.77,1.61,1.77,10986,0
+AMIX.US,D,20250417,000000,1.76,1.8799,1.755,1.852,25428,0
+AMIX.US,D,20250421,000000,1.85,1.85,1.77,1.78,8327,0
+AMIX.US,D,20250422,000000,1.8,1.88,1.8,1.88,5618,0
+AMIX.US,D,20250423,000000,1.98,2.06,1.94,2.03,34855,0
+AMIX.US,D,20250424,000000,2.02,2.05,1.94,1.966,3522,0
+AMIX.US,D,20250425,000000,1.98,2.121,1.97,2.08,9488,0
+AMIX.US,D,20250428,000000,2.31,2.49,2.2,2.34,275751,0
+AMIX.US,D,20250429,000000,2.71,2.82,2.2301,2.53,683805,0
+AMIX.US,D,20250430,000000,2.365,2.49,2.1,2.34,1544973,0
+AMIX.US,D,20250501,000000,2.34,2.34,2.2115,2.29,108147,0
+AMIX.US,D,20250502,000000,2.22,2.2566,2,2,115659,0
+AMIX.US,D,20250505,000000,2.02,2.0941,1.9476,2,65742,0
+AMIX.US,D,20250506,000000,1.96,1.9988,1.8,1.86,49086,0
+AMIX.US,D,20250507,000000,1.87,1.95,1.78,1.81,22665,0
+AMIX.US,D,20250508,000000,1.81,1.844,1.68,1.7,48960,0
+AMIX.US,D,20250509,000000,1.69,1.78,1.68,1.78,39938,0
+AMIX.US,D,20250512,000000,1.82,1.8626,1.675,1.75,117059,0
+AMIX.US,D,20250513,000000,1.75,1.9,1.75,1.85,82802,0
+AMIX.US,D,20250514,000000,1.77,1.77,1.67,1.74,59107,0
+AMIX.US,D,20250515,000000,1.775,1.96,1.75,1.9,3504995,0
+AMIX.US,D,20250516,000000,1.81,1.95,1.81,1.95,176134,0
+AMIX.US,D,20250519,000000,1.94,1.94,1.86,1.87,67099,0
+AMIX.US,D,20250520,000000,1.865,1.865,1.77,1.79,68778,0
+AMIX.US,D,20250521,000000,1.78,1.825,1.7601,1.8,31240,0
+AMIX.US,D,20250522,000000,1.795,1.84,1.77,1.84,24704,0
+AMIX.US,D,20250523,000000,1.78,1.8299,1.7495,1.76,17173,0
+AMIX.US,D,20250527,000000,1.79,1.8,1.72,1.74,41793,0
+AMIX.US,D,20250528,000000,1.74,1.78,1.68,1.7,43076,0
+AMIX.US,D,20250529,000000,1.72,1.765,1.65,1.67,46063,0
+AMIX.US,D,20250530,000000,1.64,1.68,1.6,1.625,36089,0
+AMIX.US,D,20250602,000000,1.66,1.6999,1.62,1.65,20665,0
+AMIX.US,D,20250603,000000,1.65,1.7,1.5998,1.6,38790,0
+AMIX.US,D,20250604,000000,1.6,1.6738,1.56,1.64,49918,0
+AMIX.US,D,20250605,000000,1.4,1.46,1.3,1.38,4206077,0
+AMIX.US,D,20250606,000000,1.37,1.5,1.37,1.48,197345,0
+AMIX.US,D,20250609,000000,1.48,1.53,1.43,1.5,135959,0
+AMIX.US,D,20250610,000000,1.46,1.55,1.4331,1.51,157064,0
+AMIX.US,D,20250611,000000,1.49,1.49,1.42,1.4359,76826,0
+AMIX.US,D,20250612,000000,1.45,1.45,1.31,1.37,120238,0
+AMIX.US,D,20250613,000000,1.35,1.35,1.23,1.3,174027,0
+AMIX.US,D,20250616,000000,1.36,1.36,1.2301,1.25,62689,0
+AMIX.US,D,20250617,000000,1.27,1.2791,1.19,1.22,59319,0
+AMIX.US,D,20250618,000000,1.22,1.23,1.14,1.2,137952,0
+AMIX.US,D,20250620,000000,1.19,1.2716,1.16,1.24,101931,0
+AMIX.US,D,20250623,000000,1.29,1.34,1.23,1.34,143403,0
+AMIX.US,D,20250624,000000,1.34,1.34,1.24,1.26,29254,0
+AMIX.US,D,20250625,000000,1.27,1.281,1.2408,1.26,22719,0
+AMIX.US,D,20250626,000000,1.28,1.3,1.23,1.25,29027,0
+AMIX.US,D,20250627,000000,1.37,2.43,1.28,2.01,43505362,0
+AMIX.US,D,20250630,000000,1.69,1.69,1.5,1.57,1569913,0
+AMIX.US,D,20250701,000000,1.45,1.5351,1.3203,1.42,647995,0
+AMIX.US,D,20250702,000000,1.43,1.59,1.36,1.52,462746,0
+AMIX.US,D,20250703,000000,1.44,1.5,1.42,1.42,127712,0
+AMIX.US,D,20250707,000000,1.43,1.45,1.32,1.41,185787,0
+AMIX.US,D,20250708,000000,1.44,1.4744,1.37,1.45,129768,0
+AMIX.US,D,20250709,000000,1.5,1.54,1.4341,1.51,116100,0
+AMIX.US,D,20250710,000000,1.53,1.6,1.45,1.51,99635,0
+AMIX.US,D,20250711,000000,1.49,1.505,1.43,1.43,87916,0
+AMIX.US,D,20250714,000000,1.47,1.47,1.35,1.43,94634,0
+AMIX.US,D,20250715,000000,1.42,1.46,1.4,1.42,80167,0
+AMIX.US,D,20250716,000000,1.43,1.51,1.42,1.51,126381,0
+AMIX.US,D,20250717,000000,1.51,1.7,1.51,1.65,216762,0
+AMIX.US,D,20250718,000000,1.66,1.6999,1.52,1.58,180621,0
+AMIX.US,D,20250721,000000,1.93,2.6399,1.7,1.83,21037192,0
+AMIX.US,D,20250722,000000,1.73,1.75,1.33,1.39,1555089,0
+AMIX.US,D,20250723,000000,1.39,1.42,1.3,1.42,484120,0
+AMIX.US,D,20250724,000000,1.37,1.5,1.37,1.44,378186,0
+AMIX.US,D,20250725,000000,1.43,1.43,1.36,1.39,173860,0
+AMIX.US,D,20250728,000000,1.38,1.41,1.264,1.31,465555,0
+AMIX.US,D,20250729,000000,1.27,1.31,1.2,1.27,1806269,0
+AMIX.US,D,20250730,000000,1.3,1.37,1.27,1.32,574037,0
+AMIX.US,D,20250731,000000,1.33,1.45,1.2807,1.44,483965,0
+AMIX.US,D,20250801,000000,1.39,1.43,1.34,1.39,204598,0
+AMIX.US,D,20250804,000000,1.38,1.4,1.3,1.34,233284,0
+AMIX.US,D,20250805,000000,1.35,1.35,1.28,1.31,174663,0
+AMIX.US,D,20250806,000000,1.28,1.32,1.23,1.26,248302,0
+AMIX.US,D,20250807,000000,1.25,1.28,1.22,1.24,125438,0
+AMIX.US,D,20250808,000000,1.28,1.28,1.16,1.2,233611,0
+AMIX.US,D,20250811,000000,1.19,1.22,1.09,1.115,268844,0
+AMIX.US,D,20250812,000000,1.14,1.17,1.1,1.14,201389,0
+AMIX.US,D,20250813,000000,1.13,1.16,1.09,1.11,261353,0
+AMIX.US,D,20250814,000000,1.11,1.18,1.08,1.13,188942,0
+AMIX.US,D,20250815,000000,1.12,1.16,1.08,1.13,155624,0
+AMIX.US,D,20250818,000000,1.12,1.14,1.08,1.12,144122,0
+AMIX.US,D,20250819,000000,1.12,1.15,1.03,1.06,223802,0
+AMIX.US,D,20250820,000000,1.07,1.1095,1.025,1.05,91884,0
+AMIX.US,D,20250821,000000,1.04,1.05,0.9612,1.01,239413,0
+AMIX.US,D,20250822,000000,1.02,1.0499,1,1.01,151760,0
+AMIX.US,D,20250825,000000,1.02,1.04,0.99,1.02,202608,0
+AMIX.US,D,20250826,000000,1.04,1.2,1.03,1.16,1126355,0
+AMIX.US,D,20250827,000000,1.16,1.21,1.07,1.18,492587,0
+AMIX.US,D,20250828,000000,1.13,1.15,1.09,1.1,256701,0
+AMIX.US,D,20250829,000000,1.1,1.149,1.05,1.12,252206,0
+AMIX.US,D,20250902,000000,1.1,1.26,1.08,1.24,1422834,0
+AMIX.US,D,20250903,000000,1.3,1.44,1.16,1.18,1987316,0
+AMIX.US,D,20250904,000000,1.15,1.165,1.0601,1.075,482476,0
+AMIX.US,D,20250905,000000,1.05,1.1377,1.05,1.1154,154497,0
+AMIX.US,D,20250908,000000,1.12,1.17,1.09,1.17,202823,0
+AMIX.US,D,20250909,000000,1.15,1.19,1.13,1.19,145187,0
+AMIX.US,D,20250910,000000,1.19,1.2022,1.14,1.16,169737,0
+AMIX.US,D,20250911,000000,1.15,1.18,1.14,1.16,137119,0
+AMIX.US,D,20250912,000000,1.15,1.18,1.09,1.11,140243,0
+AMIX.US,D,20250915,000000,1.12,1.16,1.1,1.12,92086,0
+AMIX.US,D,20250916,000000,1.11,1.145,1.1,1.14,191769,0
+AMIX.US,D,20250917,000000,1.16,1.17,1.14,1.16,2393147,0
+AMIX.US,D,20250918,000000,1.16,1.16,1.01,1.05,844292,0
+AMIX.US,D,20250919,000000,1.12,1.12,1.06,1.06,256028,0
+AMIX.US,D,20250922,000000,1.02,1.11,1.01,1.11,216750,0
+AMIX.US,D,20250923,000000,1.08,1.09,1.05,1.06,195528,0
+AMIX.US,D,20250924,000000,1.06,1.1,1.02,1.06,224046,0
+AMIX.US,D,20250925,000000,1.05,1.07,1.02,1.03,130263,0
+AMIX.US,D,20250926,000000,1.03,1.07,1.01,1.05,118095,0
+AMIX.US,D,20250929,000000,1.05,1.11,1.04,1.06,197590,0
+AMIX.US,D,20250930,000000,1.06,1.08,1.05,1.08,93119,0
+AMIX.US,D,20251001,000000,1.07,1.19,1.07,1.17,307834,0
+AMIX.US,D,20251002,000000,1.16,1.18,1.11,1.17,147281,0
+AMIX.US,D,20251003,000000,1.16,1.17,1.14,1.14,69080,0
+AMIX.US,D,20251006,000000,1.18,1.19,1.14,1.19,104466,0
+AMIX.US,D,20251007,000000,1.19,1.19,1.13,1.145,95845,0
+AMIX.US,D,20251008,000000,1.16,1.27,1.16,1.22,530597,0
+AMIX.US,D,20251009,000000,1.34,1.3502,1.14,1.26,4506933,0
+AMIX.US,D,20251010,000000,1.22,1.22,1.08,1.11,868675,0
+AMIX.US,D,20251013,000000,1.11,1.13,1.0605,1.11,393086,0
+AMIX.US,D,20251014,000000,1.1,1.17,1.09,1.14,290525,0
+AMIX.US,D,20251015,000000,1.11,1.14,1.08,1.13,218526,0
+AMIX.US,D,20251016,000000,1.14,1.19,1.08,1.11,225403,0
+AMIX.US,D,20251017,000000,1.09,1.155,1.09,1.13,189320,0
+AMIX.US,D,20251020,000000,1.11,1.15,1.09,1.13,143191,0
+AMIX.US,D,20251021,000000,1.13,1.13,1.08,1.11,143530,0
+AMIX.US,D,20251022,000000,1.12,1.12,1.05,1.08,243290,0
+AMIX.US,D,20251023,000000,1.09,1.1301,1.08,1.12,128412,0
+AMIX.US,D,20251024,000000,1.13,1.15,1.09,1.12,204315,0
+AMIX.US,D,20251027,000000,1.12,1.3,1.09,1.13,1368138,0
+AMIX.US,D,20251028,000000,1.12,1.13,1.08,1.09,289355,0
+AMIX.US,D,20251029,000000,1.07,1.07,1.04,1.05,227902,0
+AMIX.US,D,20251030,000000,1.03,1.05,1.02,1.03,142065,0
+AMIX.US,D,20251031,000000,1.02,1.0469,1.01,1.03,43403,0
+AMIX.US,D,20251103,000000,1.04,1.04,1,1.01,107589,0
+AMIX.US,D,20251104,000000,1,1.01,0.8927,0.9087,236512,0
+AMIX.US,D,20251105,000000,0.8814,0.9234,0.83,0.8351,403098,0
+AMIX.US,D,20251106,000000,0.8375,0.88,0.8343,0.8604,171952,0
+AMIX.US,D,20251107,000000,0.8465,0.8465,0.7506,0.7952,203567,0
+AMIX.US,D,20251110,000000,0.8195,0.8619,0.77,0.85645,172218,0
+AMIX.US,D,20251111,000000,0.8611,0.8618,0.821,0.8489,36760,0
+AMIX.US,D,20251112,000000,0.86,0.8703,0.8293,0.8474,54857,0
+AMIX.US,D,20251113,000000,0.8473,0.8473,0.6905,0.7303,244095,0
+AMIX.US,D,20251114,000000,0.7303,0.7913,0.7111,0.727,126860,0
+AMIX.US,D,20251117,000000,1.185,1.55,0.95201,1.15,303678947,0
+AMIX.US,D,20251118,000000,1.14,1.16,0.9054,0.9501,8848612,0
+AMIX.US,D,20251119,000000,0.9,0.98,0.9,0.9101,1802323,0
+AMIX.US,D,20251120,000000,0.8995,1.09,0.892,0.9977,2875004,0
+AMIX.US,D,20251121,000000,0.93,1.08,0.93,1.02,840518,0
+AMIX.US,D,20251124,000000,1,1.12,1,1.09,718291,0
+AMIX.US,D,20251125,000000,1.08,1.11,0.9514,0.962,372827,0
+AMIX.US,D,20251126,000000,1,1.085,0.97,1.06,349793,0
+AMIX.US,D,20251128,000000,1.04,1.08,1.02,1.07,359140,0
+AMIX.US,D,20251201,000000,1.05,1.06,0.9301,0.9301,278693,0
+AMIX.US,D,20251202,000000,0.9423,0.9537,0.922,0.9385,123641,0
+AMIX.US,D,20251203,000000,0.93,0.93,0.86,0.8719,210519,0
+AMIX.US,D,20251204,000000,0.8762,0.893,0.8621,0.87,151889,0
+AMIX.US,D,20251205,000000,0.878,0.878,0.84,0.845,123197,0
+AMIX.US,D,20251208,000000,0.8495,0.8577,0.81,0.8207,221227,0
+AMIX.US,D,20251209,000000,0.849,0.85,0.801,0.8329,232609,0
+AMIX.US,D,20251210,000000,0.8155,0.8329,0.7469,0.7573,275074,0
+AMIX.US,D,20251211,000000,0.8,0.8119,0.7601,0.7708,139237,0
+AMIX.US,D,20251212,000000,0.77,0.79,0.733,0.7339,307027,0
+AMIX.US,D,20251215,000000,0.7212,0.74,0.6627,0.663,408458,0
+AMIX.US,D,20251216,000000,0.67,0.6782,0.62,0.632,428083,0
+AMIX.US,D,20251217,000000,0.64,0.6499,0.6013,0.6031,537602,0
+AMIX.US,D,20251218,000000,0.605,0.6649,0.605,0.6308,600963,0
+AMIX.US,D,20251219,000000,0.622,0.6435,0.605,0.625,191406,0
+AMIX.US,D,20251222,000000,0.6426,0.669,0.622,0.6447,108779,0
+AMIX.US,D,20251223,000000,0.63,0.6647,0.59,0.5999,249645,0
+AMIX.US,D,20251224,000000,0.6,0.62,0.59,0.5982,114673,0
+AMIX.US,D,20251226,000000,0.586,0.5971,0.5599,0.5754,134255,0
+AMIX.US,D,20251229,000000,0.588,0.5978,0.5309,0.5354,260677,0
+AMIX.US,D,20251230,000000,0.8651,0.8962,0.5158,0.58,135950622,0
+AMIX.US,D,20251231,000000,0.5485,0.55,0.4711,0.55,3453931,0
+AMIX.US,D,20260102,000000,0.5398,0.5623,0.5153,0.5371,1340558,0
+AMIX.US,D,20260105,000000,0.53,0.5437,0.506,0.54,852354,0
+AMIX.US,D,20260106,000000,0.54,0.55,0.4912,0.5121,882042,0
+AMIX.US,D,20260107,000000,0.52,0.52,0.4761,0.4944,769953,0
+AMIX.US,D,20260108,000000,0.5,0.5,0.4786,0.4982,385403,0
+AMIX.US,D,20260109,000000,0.5834,0.6387,0.48,0.5122,43106164,0
+AMIX.US,D,20260112,000000,0.51,0.52345,0.485,0.5051,1723088,0
+AMIX.US,D,20260113,000000,0.4803,0.5065,0.465,0.5,886036,0
+AMIX.US,D,20260114,000000,0.4832,0.5299,0.4787,0.5299,563723,0
+AMIX.US,D,20260115,000000,0.53,0.5385,0.5038,0.5203,357273,0
+AMIX.US,D,20260116,000000,0.51,0.51,0.4677,0.4734,609286,0
+AMIX.US,D,20260120,000000,0.4731,0.4731,0.4422,0.4652,490441,0
+AMIX.US,D,20260121,000000,0.4501,0.4789,0.440201,0.454,351425,0
+AMIX.US,D,20260122,000000,0.4505,0.4719,0.4278,0.4713,384260,0
+AMIX.US,D,20260123,000000,0.47,0.47,0.4381,0.466,362299,0
+AMIX.US,D,20260126,000000,0.46,0.46,0.4255,0.4275,301281,0
+AMIX.US,D,20260127,000000,0.43,0.43,0.41,0.4226,227507,0
+AMIX.US,D,20260128,000000,0.42,0.4399,0.415,0.422,193651,0
+AMIX.US,D,20260129,000000,0.428,0.428,0.3816,0.4,378982,0
+AMIX.US,D,20260130,000000,0.4002,0.408,0.387801,0.398,224677,0
+AMIX.US,D,20260202,000000,0.3976,0.4238,0.3838,0.4048,187175,0
+AMIX.US,D,20260203,000000,0.43,0.43,0.39,0.399,307555,0
+AMIX.US,D,20260204,000000,0.409,0.4141,0.3701,0.3851,178079,0
+AMIX.US,D,20260205,000000,0.3706,0.3731,0.348,0.3536,233636,0
+AMIX.US,D,20260206,000000,0.3496,0.405,0.3415,0.3984,369462,0
+AMIX.US,D,20260209,000000,0.413,0.425,0.376,0.4,521516,0
+AMIX.US,D,20260210,000000,0.41,0.415,0.3848,0.415,159536,0
+AMIX.US,D,20260211,000000,0.416,0.416,0.383172,0.3866,46733,0
+AMIX.US,D,20260212,000000,0.3866,0.3892,0.3539,0.38,192180,0
+AMIX.US,D,20260213,000000,0.39,0.39,0.3652,0.3833,141190,0
+AMIX.US,D,20260217,000000,0.39,0.39,0.362517,0.3663,204637,0
+AMIX.US,D,20260218,000000,0.3667,0.3849,0.3667,0.371,78453,0
diff --git a/daily/us/nasdaq stocks/1/ampgz.us.txt b/daily/us/nasdaq stocks/1/ampgz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6ae084f57588374b4c7cf9949c35449d8c3baee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ampgz.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPGZ.US,D,20260203,000000,0.2501,0.38,0.2501,0.299,17891,0
+AMPGZ.US,D,20260204,000000,0.5,0.5,0.245,0.251,14162,0
+AMPGZ.US,D,20260205,000000,0.3,0.3,0.2301,0.25,30043,0
+AMPGZ.US,D,20260206,000000,0.24,0.26,0.22,0.25,46373,0
+AMPGZ.US,D,20260209,000000,0.25,0.25,0.1806,0.25,11582,0
+AMPGZ.US,D,20260210,000000,0.2636,0.2775,0.25,0.25,6028,0
+AMPGZ.US,D,20260211,000000,0.25,0.25,0.233201,0.24,4428,0
+AMPGZ.US,D,20260212,000000,0.15,0.19,0.15,0.19,223,0
+AMPGZ.US,D,20260213,000000,0.19,0.19,0.175,0.175,10536,0
+AMPGZ.US,D,20260217,000000,0.2297,0.3,0.2297,0.3,7044,0
+AMPGZ.US,D,20260218,000000,0.33,0.3324,0.2607,0.2607,13629,0
diff --git a/daily/us/nasdaq stocks/1/anta.us.txt b/daily/us/nasdaq stocks/1/anta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e4e77cbb08975cf18f3760d0907aa4a4d55b2b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anta.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANTA.US,D,20250514,000000,15.01,27.72,15.01,16.38,5622697,0
+ANTA.US,D,20250515,000000,18.29,18.43,10.75,11.84,1583731,0
+ANTA.US,D,20250516,000000,11.9,13.91,11.03,12.02,604840,0
+ANTA.US,D,20250519,000000,12,14.2665,11.957,13.32,316653,0
+ANTA.US,D,20250520,000000,13.4,13.8,12.5013,12.9,230979,0
+ANTA.US,D,20250521,000000,12.7,13.27,12.13,12.72,174020,0
+ANTA.US,D,20250522,000000,12.65,13.2526,12.41,12.49,171445,0
+ANTA.US,D,20250523,000000,12.54,12.54,11.5,11.72,185402,0
+ANTA.US,D,20250527,000000,11.67,12.15,11.01,11.2,196460,0
+ANTA.US,D,20250528,000000,11.03,11.4498,10.19,11.06,179701,0
+ANTA.US,D,20250529,000000,11.0862,11.4263,10.59,11.11,123808,0
+ANTA.US,D,20250530,000000,11.2,12.74,10.9,12.69,100695,0
+ANTA.US,D,20250602,000000,12.52,13.954,12.52,12.65,140884,0
+ANTA.US,D,20250603,000000,12.65,14.29,12.2501,13.88,121206,0
+ANTA.US,D,20250604,000000,13.95,15.65,13.1,13.1,479500,0
+ANTA.US,D,20250605,000000,13.45,13.8599,11.5001,11.91,267832,0
+ANTA.US,D,20250606,000000,12.34,12.77,12.12,12.77,48034,0
+ANTA.US,D,20250609,000000,13.18,13.19,11.82,12.48,56813,0
+ANTA.US,D,20250610,000000,13.08,13.08,11.56,12.03,51779,0
+ANTA.US,D,20250611,000000,12.0612,12.44,11.8,11.93,32695,0
+ANTA.US,D,20250612,000000,11.9,12.45,11.87,12.4,34633,0
+ANTA.US,D,20250613,000000,12.08,12.4376,11.89,12.2,48760,0
+ANTA.US,D,20250616,000000,12.67,13.16,12.5,12.79,221844,0
+ANTA.US,D,20250617,000000,13.1,13.7,12.145,12.19,128828,0
+ANTA.US,D,20250618,000000,12.96,12.99,11.3,11.46,195007,0
+ANTA.US,D,20250620,000000,11.5,11.525,10.9,11.36,168950,0
+ANTA.US,D,20250623,000000,11.1,11.27,10.8,10.83,68955,0
+ANTA.US,D,20250624,000000,10.85,11.87,10.8306,11.87,110654,0
+ANTA.US,D,20250625,000000,11.87,11.87,10.925,10.95,39397,0
+ANTA.US,D,20250626,000000,10.97,11.88,10.97,11.41,46433,0
+ANTA.US,D,20250627,000000,11.41,11.77,10.94,11,48515,0
+ANTA.US,D,20250630,000000,11.03,11.71,11.03,11.53,55683,0
+ANTA.US,D,20250701,000000,11.4212,11.54,11.22,11.27,21143,0
+ANTA.US,D,20250702,000000,11.33,11.89,11.2501,11.5,28148,0
+ANTA.US,D,20250703,000000,11.69,11.87,11.5227,11.67,29844,0
+ANTA.US,D,20250707,000000,11.63,11.97,11.6,11.6,30773,0
+ANTA.US,D,20250708,000000,11.55,11.73,11.202,11.68,17027,0
+ANTA.US,D,20250709,000000,11.66,11.66,11.35,11.55,16920,0
+ANTA.US,D,20250710,000000,11.31,11.685,11.3,11.3,20738,0
+ANTA.US,D,20250711,000000,11.67,11.81,11.32,11.59,74802,0
+ANTA.US,D,20250714,000000,11.65,11.78,11.37,11.57,33550,0
+ANTA.US,D,20250715,000000,11.57,11.57,11.26,11.26,15591,0
+ANTA.US,D,20250716,000000,11.27,11.475,11.11,11.2,27646,0
+ANTA.US,D,20250717,000000,11.55,11.55,11.102,11.48,12146,0
+ANTA.US,D,20250718,000000,11.48,11.9026,11.4,11.8,46565,0
+ANTA.US,D,20250721,000000,11.82,12.5,11.6247,11.68,63309,0
+ANTA.US,D,20250722,000000,11.8,12.09,11.3709,11.7,26413,0
+ANTA.US,D,20250723,000000,12.01,13.27,11.9183,13.18,135243,0
+ANTA.US,D,20250724,000000,13.18,13.2,11.87,12.05,60704,0
+ANTA.US,D,20250725,000000,12.1,12.4999,11.75,12.45,18223,0
+ANTA.US,D,20250728,000000,12.43,12.43,11.79,11.79,13491,0
+ANTA.US,D,20250729,000000,11.76,12,11.76,11.9,12811,0
+ANTA.US,D,20250730,000000,11.98,12.4205,11.68,12.21,22660,0
+ANTA.US,D,20250731,000000,11.92,12.09,11.5,11.75,23476,0
+ANTA.US,D,20250801,000000,11.5,12.4794,11.5,11.67,73486,0
+ANTA.US,D,20250804,000000,11.65,12.24,11.65,12.24,25680,0
+ANTA.US,D,20250805,000000,12.2,12.32,11.72,12.11,29552,0
+ANTA.US,D,20250806,000000,11.5061,12.3899,11.5061,12.29,29647,0
+ANTA.US,D,20250807,000000,12.1,12.3412,12.1,12.11,4515,0
+ANTA.US,D,20250808,000000,12.11,12.25,11.91,12.22,15236,0
+ANTA.US,D,20250811,000000,12.22,13.19,12.11,12.75,54471,0
+ANTA.US,D,20250812,000000,12.6,12.625,12.02,12.4,42146,0
+ANTA.US,D,20250813,000000,12.99,12.99,12.0001,12.695,62537,0
+ANTA.US,D,20250814,000000,12.41,12.485,11.715,12.01,20671,0
+ANTA.US,D,20250815,000000,11.97,12.5474,11.68,11.985,19653,0
+ANTA.US,D,20250818,000000,11.99,12.37,11.85,11.87,7294,0
+ANTA.US,D,20250819,000000,12.06,12.085,11.5,11.5023,26076,0
+ANTA.US,D,20250820,000000,11.53,11.53,11.21,11.45,28892,0
+ANTA.US,D,20250821,000000,11.19,12.4,11.1801,12.02,36134,0
+ANTA.US,D,20250822,000000,11.96,13,11.96,12.61,40624,0
+ANTA.US,D,20250825,000000,12.39,12.71,12.39,12.62,9257,0
+ANTA.US,D,20250826,000000,12.425,13.45,12.425,13.45,28444,0
+ANTA.US,D,20250827,000000,13.33,13.33,12.84,13.08,10872,0
+ANTA.US,D,20250828,000000,13.16,13.2111,12.94,13.05,8899,0
+ANTA.US,D,20250829,000000,13.03,13.19,12.8601,13.19,13770,0
+ANTA.US,D,20250902,000000,13.2,13.46,12.97,13.46,40459,0
+ANTA.US,D,20250903,000000,12.99,13.35,12.9501,13.25,28356,0
+ANTA.US,D,20250904,000000,13.23,13.25,13.12,13.13,10276,0
+ANTA.US,D,20250905,000000,13.33,13.33,12.29,12.445,28538,0
+ANTA.US,D,20250908,000000,12.8,12.965,12.64,12.81,17889,0
+ANTA.US,D,20250909,000000,12.62,12.8,11.76,11.98,26635,0
+ANTA.US,D,20250910,000000,12.25,12.37,12.06,12.29,22625,0
+ANTA.US,D,20250911,000000,12.25,12.445,11.84,11.98,13822,0
+ANTA.US,D,20250912,000000,12.13,12.13,11.89,11.91,6909,0
+ANTA.US,D,20250915,000000,11.909,11.909,11.73,11.86,7680,0
+ANTA.US,D,20250916,000000,11.785,11.8,11.635,11.635,3349,0
+ANTA.US,D,20250917,000000,11.55,11.835,11.55,11.8,6158,0
+ANTA.US,D,20250918,000000,12.1,12.1,11.78,11.8,13004,0
+ANTA.US,D,20250919,000000,11.86,12.0325,11.7,11.71,6628,0
+ANTA.US,D,20250922,000000,11.75,12.17,11.75,11.824,7967,0
+ANTA.US,D,20250923,000000,11.85,11.92,11.7,11.714,11544,0
+ANTA.US,D,20250924,000000,11.77,12.04,11.63,11.98,27577,0
+ANTA.US,D,20250925,000000,12,12.13,11.85,11.88,12355,0
+ANTA.US,D,20250926,000000,11.965,12.05,11.9,11.93,10010,0
+ANTA.US,D,20250929,000000,11.95,12.535,11.8,12.4,36829,0
+ANTA.US,D,20250930,000000,12.31,12.76,12.2,12.2,37493,0
+ANTA.US,D,20251001,000000,12.04,12.16,11.8,11.8,26773,0
+ANTA.US,D,20251002,000000,11.84,12.1178,11.82,12,8302,0
+ANTA.US,D,20251003,000000,12.099,12.8,11.94,12.69,43759,0
+ANTA.US,D,20251006,000000,13.82,13.82,13.29,13.55,64573,0
+ANTA.US,D,20251007,000000,13.8,13.8,12.47,12.47,53181,0
+ANTA.US,D,20251008,000000,12.51,12.99,12.51,12.73,15727,0
+ANTA.US,D,20251009,000000,12.61,12.61,12.42,12.42,6389,0
+ANTA.US,D,20251010,000000,13.075,13.075,12.115,12.29,67696,0
+ANTA.US,D,20251013,000000,12.41,12.41,11.79,11.87,43930,0
+ANTA.US,D,20251014,000000,12.615,12.615,11.7601,12.13,20239,0
+ANTA.US,D,20251015,000000,11.94,12.1099,11.76,11.81,17534,0
+ANTA.US,D,20251016,000000,11.99,11.99,11.43,11.44,28238,0
+ANTA.US,D,20251017,000000,11.62,12.0003,11.53,11.81,7476,0
+ANTA.US,D,20251020,000000,11.99,12.028,11.8,11.88,10677,0
+ANTA.US,D,20251021,000000,11.71,11.71,11.23,11.65,13562,0
+ANTA.US,D,20251022,000000,11.55,11.595,11.04,11.235,15250,0
+ANTA.US,D,20251023,000000,11.585,11.585,11.33,11.33,4617,0
+ANTA.US,D,20251024,000000,11.25,11.6,11.25,11.59,8926,0
+ANTA.US,D,20251027,000000,11.6,11.6272,11.24,11.37,6625,0
+ANTA.US,D,20251028,000000,11.3,11.8,11.2875,11.8,6163,0
+ANTA.US,D,20251029,000000,11.8,12.44,11.6,11.87,8126,0
+ANTA.US,D,20251030,000000,11.76,12,10.88,11.5,16625,0
+ANTA.US,D,20251031,000000,11.205,11.41,11.01,11.28,3516,0
+ANTA.US,D,20251103,000000,11.35,12.181,10.81,10.81,25531,0
+ANTA.US,D,20251104,000000,11.03,11.8,10.96,11.24,13850,0
+ANTA.US,D,20251105,000000,10.8201,11.3899,10.8201,11.3899,3555,0
+ANTA.US,D,20251106,000000,11.38,11.38,11.17,11.17,964,0
+ANTA.US,D,20251107,000000,11.16,11.16,10.8,10.802,4129,0
+ANTA.US,D,20251110,000000,10.85,11.53,10.85,11.53,2083,0
+ANTA.US,D,20251111,000000,11.84,11.84,11.05,11.58,2075,0
+ANTA.US,D,20251113,000000,10.81,11.19,9.81,9.81,13137,0
+ANTA.US,D,20251114,000000,9.53,10.41,9.5,10.41,4516,0
+ANTA.US,D,20251117,000000,10.36,10.36,9.5433,9.5433,7053,0
+ANTA.US,D,20251118,000000,10.01,10.01,9.0272,9.16,3617,0
+ANTA.US,D,20251119,000000,9.05,9.52,9.035,9.42,12621,0
+ANTA.US,D,20251120,000000,9.1101,9.5,9.05,9.05,3053,0
+ANTA.US,D,20251121,000000,9.04,9.1743,8.7443,8.7443,4266,0
+ANTA.US,D,20251124,000000,9,9.47,9,9.45,3961,0
+ANTA.US,D,20251125,000000,9.145,9.3,9.06,9.3,2671,0
+ANTA.US,D,20251126,000000,9,9.46,9,9.46,4811,0
+ANTA.US,D,20251128,000000,9.0001,9.66,9.0001,9.66,1641,0
+ANTA.US,D,20251201,000000,9.13,9.26,8.5,9,10801,0
+ANTA.US,D,20251202,000000,8.74,9.1222,8.74,9.1222,3373,0
+ANTA.US,D,20251203,000000,9.2,9.2,8.94,8.94,1254,0
+ANTA.US,D,20251204,000000,9,10,9,10,17731,0
+ANTA.US,D,20251205,000000,10.09,10.48,10.09,10.39,2576,0
+ANTA.US,D,20251208,000000,10.2103,10.2103,10.2103,10.2103,991,0
+ANTA.US,D,20251209,000000,10.18,10.285,10.17,10.17,3429,0
+ANTA.US,D,20251210,000000,10.335,10.335,10.17,10.17,1209,0
+ANTA.US,D,20251211,000000,10.23,10.23,10.17,10.1701,1083,0
+ANTA.US,D,20251212,000000,10.12,10.15,10,10.1115,3044,0
+ANTA.US,D,20251215,000000,9.91,9.91,9.2229,9.3,1651,0
+ANTA.US,D,20251216,000000,9.805,9.85,9,9.5,10777,0
+ANTA.US,D,20251217,000000,9.55,9.6,9.3501,9.37,4411,0
+ANTA.US,D,20251218,000000,9.28,9.89,9.27,9.85,5662,0
+ANTA.US,D,20251219,000000,9.3925,9.6,9.3925,9.6,2233,0
+ANTA.US,D,20251223,000000,9.238,9.59,9.1,9.5,7334,0
+ANTA.US,D,20251224,000000,9.5713,9.5713,9.5713,9.5713,506,0
+ANTA.US,D,20251226,000000,9.57,9.57,9.5,9.5,947,0
+ANTA.US,D,20251229,000000,9.11,9.2218,9.11,9.22,3293,0
+ANTA.US,D,20251230,000000,9.5,9.51,9.01,9.11,22342,0
+ANTA.US,D,20251231,000000,9.15,9.15,8.67,8.89,3375,0
+ANTA.US,D,20260102,000000,9.11,9.22,8.97,9.13,10383,0
+ANTA.US,D,20260105,000000,9.51,9.6501,9.47,9.57,7432,0
+ANTA.US,D,20260106,000000,9.65,9.96,9.48,9.52,1057,0
+ANTA.US,D,20260107,000000,9.5001,9.61,9.5,9.61,11689,0
+ANTA.US,D,20260108,000000,9.33,9.6088,9.3,9.3,2303,0
+ANTA.US,D,20260109,000000,9.32,9.525,9.32,9.525,1397,0
+ANTA.US,D,20260112,000000,9.5,9.7,9.5,9.7,1021,0
+ANTA.US,D,20260113,000000,9.47,9.5999,9.3801,9.55,2387,0
+ANTA.US,D,20260114,000000,9.525,9.525,9.525,9.525,232,0
+ANTA.US,D,20260115,000000,9.9188,9.9188,9.635,9.635,583,0
+ANTA.US,D,20260116,000000,9.8892,9.8892,9.535,9.535,698,0
+ANTA.US,D,20260120,000000,9.46,9.46,9,9,4839,0
+ANTA.US,D,20260121,000000,9.5,9.9937,9.3,9.3,4994,0
+ANTA.US,D,20260122,000000,9.5,9.5,8.865,9.12,4561,0
+ANTA.US,D,20260123,000000,9.5,9.5,9.17,9.2,3490,0
+ANTA.US,D,20260126,000000,9.2,9.5,8.76,9.41,21572,0
+ANTA.US,D,20260127,000000,9.32,9.4,8.82,8.82,7163,0
+ANTA.US,D,20260128,000000,9.01,9.6,9.01,9.6,27099,0
+ANTA.US,D,20260129,000000,9.6,9.6,9.0046,9.15,10704,0
+ANTA.US,D,20260130,000000,9.3,9.5,9.225,9.26,12105,0
+ANTA.US,D,20260202,000000,9.22,9.5,9.08,9.15,18496,0
+ANTA.US,D,20260203,000000,9.21,9.45,8.87,9,10439,0
+ANTA.US,D,20260204,000000,9.12,9.512,8.8,8.91,34518,0
+ANTA.US,D,20260205,000000,8.99,8.99,8.65,8.71,13200,0
+ANTA.US,D,20260206,000000,8.48,9.535,8.35,9.17,25646,0
+ANTA.US,D,20260209,000000,9.2913,9.55,9.09,9.33,4505,0
+ANTA.US,D,20260210,000000,9.19,9.32,9.19,9.27,3588,0
+ANTA.US,D,20260211,000000,9.05,9.05,8.83,8.9,2672,0
+ANTA.US,D,20260212,000000,9.05,9.07,8.94,8.94,2763,0
+ANTA.US,D,20260213,000000,9.5,9.5,8.885,9.08,8178,0
+ANTA.US,D,20260218,000000,8.65,9.49,8.65,9.37,12339,0
diff --git a/daily/us/nasdaq stocks/1/aosl.us.txt b/daily/us/nasdaq stocks/1/aosl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6fdc90ba4d36ebe7286bd9a065eda3422f1ea6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aosl.us.txt	
@@ -0,0 +1,3976 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOSL.US,D,20100429,000000,18.11,18.44,17.06,17.7,3800227,0
+AOSL.US,D,20100430,000000,17.75,17.94,17.25,17.91,490866,0
+AOSL.US,D,20100503,000000,18,18.2,17.76,17.9,92023,0
+AOSL.US,D,20100504,000000,17.99,17.99,17.07,17.33,126142,0
+AOSL.US,D,20100505,000000,17.25,17.5,16.52,16.7,89734,0
+AOSL.US,D,20100506,000000,16.93,16.98,14.74,15.25,170172,0
+AOSL.US,D,20100507,000000,15.25,15.3,14.03,14.5,140930,0
+AOSL.US,D,20100510,000000,15.48,15.97,14.55,14.84,93259,0
+AOSL.US,D,20100511,000000,14.84,15.3,14.75,15,71442,0
+AOSL.US,D,20100512,000000,15,15.59,15,15.41,49134,0
+AOSL.US,D,20100513,000000,15.57,15.63,15.1,15.1,33293,0
+AOSL.US,D,20100514,000000,15.1,15.2,14.7,14.7,69768,0
+AOSL.US,D,20100517,000000,14.64,14.79,13.8,14.11,151123,0
+AOSL.US,D,20100518,000000,14.11,14.52,13.91,14.45,293765,0
+AOSL.US,D,20100519,000000,14.25,14.85,14.13,14.75,242500,0
+AOSL.US,D,20100520,000000,14.58,14.89,14.1,14.26,59462,0
+AOSL.US,D,20100521,000000,14.06,15,14.01,14.78,131057,0
+AOSL.US,D,20100524,000000,14.67,14.8,14.47,14.47,34607,0
+AOSL.US,D,20100525,000000,14.12,14.5,13.77,13.85,171699,0
+AOSL.US,D,20100526,000000,13.9,14.25,13.85,13.9,241833,0
+AOSL.US,D,20100527,000000,14.25,15.1,14.15,15.01,68162,0
+AOSL.US,D,20100528,000000,15,15,14.54,14.89,87196,0
+AOSL.US,D,20100601,000000,14.72,15,14.72,14.95,34863,0
+AOSL.US,D,20100602,000000,15,15.42,15,15.28,23162,0
+AOSL.US,D,20100603,000000,15.23,15.5,15.12,15.35,26244,0
+AOSL.US,D,20100604,000000,14.98,15.34,14.51,15.01,83619,0
+AOSL.US,D,20100607,000000,15,15.52,14.35,14.47,48757,0
+AOSL.US,D,20100608,000000,14.53,15,14.23,14.41,58091,0
+AOSL.US,D,20100609,000000,14.42,14.5,13.95,14,42952,0
+AOSL.US,D,20100610,000000,14.3,14.49,14.06,14.24,49272,0
+AOSL.US,D,20100611,000000,14.26,14.52,14.26,14.38,12677,0
+AOSL.US,D,20100614,000000,14.32,14.9,14.32,14.5,102959,0
+AOSL.US,D,20100615,000000,14.51,14.68,14.36,14.57,39458,0
+AOSL.US,D,20100616,000000,14.5,14.9,14.35,14.71,24604,0
+AOSL.US,D,20100617,000000,14.72,15.05,14.71,14.79,13798,0
+AOSL.US,D,20100618,000000,14.87,14.98,14.67,14.75,57651,0
+AOSL.US,D,20100621,000000,14.86,15.1,14.56,14.78,41757,0
+AOSL.US,D,20100622,000000,14.72,15,14.7,14.72,76503,0
+AOSL.US,D,20100623,000000,14.66,15.04,14.51,14.73,86083,0
+AOSL.US,D,20100624,000000,14.63,15,14.34,14.46,89456,0
+AOSL.US,D,20100625,000000,14.55,14.55,13.75,13.8,781678,0
+AOSL.US,D,20100628,000000,13.98,14.2,13.88,14.14,87776,0
+AOSL.US,D,20100629,000000,14.03,14.03,13.8,13.91,41971,0
+AOSL.US,D,20100630,000000,14.01,14.01,13.78,13.81,49261,0
+AOSL.US,D,20100701,000000,13.83,13.85,13.3,13.44,37688,0
+AOSL.US,D,20100702,000000,13.51,13.91,13.42,13.56,111295,0
+AOSL.US,D,20100706,000000,13.51,13.61,13.39,13.43,68107,0
+AOSL.US,D,20100707,000000,13.48,13.56,13.15,13.25,143959,0
+AOSL.US,D,20100708,000000,13.32,13.32,12.75,12.78,110299,0
+AOSL.US,D,20100709,000000,12.8,12.83,12.41,12.69,89802,0
+AOSL.US,D,20100712,000000,12.68,13.31,12.68,13.13,86338,0
+AOSL.US,D,20100713,000000,13.23,13.4,13.13,13.39,52085,0
+AOSL.US,D,20100714,000000,13.5,13.71,13.25,13.3,51338,0
+AOSL.US,D,20100715,000000,13.4,13.4,13.1,13.17,17463,0
+AOSL.US,D,20100716,000000,13.08,13.41,13,13.06,36042,0
+AOSL.US,D,20100719,000000,13.08,13.29,12.99,13.14,63421,0
+AOSL.US,D,20100720,000000,13.15,13.3,12.66,12.99,55653,0
+AOSL.US,D,20100721,000000,13,13,12.5,12.53,30432,0
+AOSL.US,D,20100722,000000,12.68,12.85,12.53,12.82,57694,0
+AOSL.US,D,20100723,000000,12.74,12.83,12.54,12.81,33260,0
+AOSL.US,D,20100726,000000,12.85,12.85,12.4,12.47,81757,0
+AOSL.US,D,20100727,000000,12.54,12.64,12.45,12.64,23903,0
+AOSL.US,D,20100728,000000,12.6,12.6,12.35,12.42,32126,0
+AOSL.US,D,20100729,000000,12.51,12.7,12.3,12.35,27320,0
+AOSL.US,D,20100730,000000,12.32,12.52,12.32,12.41,25216,0
+AOSL.US,D,20100802,000000,12.58,12.7,12.27,12.54,70993,0
+AOSL.US,D,20100803,000000,12.52,13,12.52,12.75,62830,0
+AOSL.US,D,20100804,000000,12.88,13.65,12.85,13.65,176248,0
+AOSL.US,D,20100805,000000,13.71,13.72,13.25,13.25,39483,0
+AOSL.US,D,20100806,000000,13.13,13.24,13,13.03,27633,0
+AOSL.US,D,20100809,000000,13.15,13.46,13.15,13.36,90840,0
+AOSL.US,D,20100810,000000,13.25,13.35,13.07,13.15,79600,0
+AOSL.US,D,20100811,000000,10.52,10.76,9.62,9.94,1249206,0
+AOSL.US,D,20100812,000000,9.85,10.4,9.66,10.22,219497,0
+AOSL.US,D,20100813,000000,10.25,10.7,10.2,10.45,123305,0
+AOSL.US,D,20100816,000000,10.57,10.91,10.45,10.8,73968,0
+AOSL.US,D,20100817,000000,11,11,10.68,10.84,77258,0
+AOSL.US,D,20100818,000000,10.9,10.93,10.55,10.92,28844,0
+AOSL.US,D,20100819,000000,10.89,11,10.25,10.53,89962,0
+AOSL.US,D,20100820,000000,10.45,10.98,10.01,10.82,61331,0
+AOSL.US,D,20100823,000000,10.67,11.35,10.55,10.69,131957,0
+AOSL.US,D,20100824,000000,10.49,10.49,10.06,10.39,47540,0
+AOSL.US,D,20100825,000000,10.3,10.5,10.25,10.5,19120,0
+AOSL.US,D,20100826,000000,10.64,10.87,10.47,10.58,37902,0
+AOSL.US,D,20100827,000000,10.65,11.14,10.63,11.14,33848,0
+AOSL.US,D,20100830,000000,11.11,11.29,11,11.14,40231,0
+AOSL.US,D,20100831,000000,11.19,11.3,11,11.13,41904,0
+AOSL.US,D,20100901,000000,11.25,11.45,11.11,11.4,41401,0
+AOSL.US,D,20100902,000000,11.4,11.4,11.2,11.36,12157,0
+AOSL.US,D,20100903,000000,11.47,11.48,11.35,11.45,22707,0
+AOSL.US,D,20100907,000000,11.36,11.42,11.03,11.08,31053,0
+AOSL.US,D,20100908,000000,11.12,11.33,11.06,11.28,14258,0
+AOSL.US,D,20100909,000000,11.41,11.41,11.14,11.22,11461,0
+AOSL.US,D,20100910,000000,11.26,11.3,11.1,11.23,60784,0
+AOSL.US,D,20100913,000000,11.44,11.98,11.35,11.93,52138,0
+AOSL.US,D,20100914,000000,11.88,12,11.36,11.54,26661,0
+AOSL.US,D,20100915,000000,11.47,11.91,11.32,11.63,13077,0
+AOSL.US,D,20100916,000000,11.55,11.78,11.38,11.4,18345,0
+AOSL.US,D,20100917,000000,11.55,11.69,11.33,11.67,24156,0
+AOSL.US,D,20100920,000000,11.7,11.94,11.7,11.94,30050,0
+AOSL.US,D,20100921,000000,11.93,12,11.35,11.42,117142,0
+AOSL.US,D,20100922,000000,11.33,11.46,11,11.31,37452,0
+AOSL.US,D,20100923,000000,11.33,11.47,11.28,11.28,67118,0
+AOSL.US,D,20100924,000000,11.47,11.75,11.38,11.4,78827,0
+AOSL.US,D,20100927,000000,11.69,12,11.4,11.6,77618,0
+AOSL.US,D,20100928,000000,11.66,11.87,11.51,11.66,68881,0
+AOSL.US,D,20100929,000000,11.61,12.11,11.46,11.5,47454,0
+AOSL.US,D,20100930,000000,11.57,11.61,11.31,11.36,23110,0
+AOSL.US,D,20101001,000000,11.48,11.55,11.26,11.5,41322,0
+AOSL.US,D,20101004,000000,11.47,11.49,11.01,11.02,47423,0
+AOSL.US,D,20101005,000000,11.48,11.83,11.43,11.48,60136,0
+AOSL.US,D,20101006,000000,11.48,11.53,11.27,11.45,31852,0
+AOSL.US,D,20101007,000000,11.52,11.57,11.35,11.4,32501,0
+AOSL.US,D,20101008,000000,11.35,11.51,11.29,11.38,37721,0
+AOSL.US,D,20101011,000000,11.4,11.7,11.25,11.37,28929,0
+AOSL.US,D,20101012,000000,11.36,11.98,11.19,11.5,75091,0
+AOSL.US,D,20101013,000000,11.5,11.77,11.49,11.67,124902,0
+AOSL.US,D,20101014,000000,11.7,11.9,11.6,11.81,82823,0
+AOSL.US,D,20101015,000000,11.94,11.94,11.47,11.67,42265,0
+AOSL.US,D,20101018,000000,11.6,11.78,11.43,11.59,106068,0
+AOSL.US,D,20101019,000000,11.59,11.59,11.23,11.41,48465,0
+AOSL.US,D,20101020,000000,11.51,11.78,11.42,11.58,76700,0
+AOSL.US,D,20101021,000000,11.7,11.7,11.33,11.35,18035,0
+AOSL.US,D,20101022,000000,11.43,11.61,11.15,11.35,30413,0
+AOSL.US,D,20101025,000000,11.48,11.56,11.19,11.29,102708,0
+AOSL.US,D,20101026,000000,11.18,11.34,11.08,11.23,35095,0
+AOSL.US,D,20101027,000000,11.03,11.27,10.8,11,95040,0
+AOSL.US,D,20101028,000000,10.5,11.52,10.5,11.44,83439,0
+AOSL.US,D,20101029,000000,11.33,11.64,10.53,11.21,284490,0
+AOSL.US,D,20101101,000000,11.21,11.62,11.08,11.29,140848,0
+AOSL.US,D,20101102,000000,11.45,11.5,11.13,11.41,218523,0
+AOSL.US,D,20101103,000000,11.44,11.5,11.32,11.41,200102,0
+AOSL.US,D,20101104,000000,11.46,11.67,11.42,11.67,95743,0
+AOSL.US,D,20101105,000000,11.67,11.68,11.3,11.68,258068,0
+AOSL.US,D,20101108,000000,11.66,12,11.57,11.95,79796,0
+AOSL.US,D,20101109,000000,11.96,12.45,11.96,12.2,94467,0
+AOSL.US,D,20101110,000000,12.19,12.39,12.01,12.37,21983,0
+AOSL.US,D,20101111,000000,11.99,12.07,11.72,11.91,49821,0
+AOSL.US,D,20101112,000000,11.75,11.9,11.7,11.84,38797,0
+AOSL.US,D,20101115,000000,11.74,12.27,11.74,12.05,95643,0
+AOSL.US,D,20101116,000000,11.67,12.1,11.6,11.79,91669,0
+AOSL.US,D,20101117,000000,11.78,12.01,11.61,12,69398,0
+AOSL.US,D,20101118,000000,12,12.16,11.72,12.06,84324,0
+AOSL.US,D,20101119,000000,12,12.1,11.63,11.85,111558,0
+AOSL.US,D,20101122,000000,11.8,11.8,11.42,11.6,117039,0
+AOSL.US,D,20101123,000000,11.45,11.58,11.38,11.54,27091,0
+AOSL.US,D,20101124,000000,11.49,11.6,11.39,11.6,53597,0
+AOSL.US,D,20101126,000000,11.49,11.6,11.42,11.59,30091,0
+AOSL.US,D,20101129,000000,11.46,11.93,11.46,11.82,68747,0
+AOSL.US,D,20101130,000000,11.67,11.9,11.44,11.76,73802,0
+AOSL.US,D,20101201,000000,11.6,11.8,11.5,11.76,91850,0
+AOSL.US,D,20101202,000000,11.75,13.35,11.65,13.28,496252,0
+AOSL.US,D,20101203,000000,13,13.2,12.7,13.06,128757,0
+AOSL.US,D,20101206,000000,12.96,13.14,12.5,13.01,70156,0
+AOSL.US,D,20101207,000000,13.07,13.35,12.95,13.09,151850,0
+AOSL.US,D,20101208,000000,13.05,13.05,12.6,12.66,35246,0
+AOSL.US,D,20101209,000000,12.7,13.05,12.34,12.74,190196,0
+AOSL.US,D,20101210,000000,12.76,13,12.58,13,85914,0
+AOSL.US,D,20101213,000000,13,13.07,12.96,13.03,107854,0
+AOSL.US,D,20101214,000000,13.01,13.07,12.78,13.02,83328,0
+AOSL.US,D,20101215,000000,13.36,13.53,12.97,13.53,180109,0
+AOSL.US,D,20101216,000000,13.55,13.73,13.35,13.56,83968,0
+AOSL.US,D,20101217,000000,13.09,13.55,13.09,13.46,53113,0
+AOSL.US,D,20101220,000000,13.47,13.54,13.41,13.45,31382,0
+AOSL.US,D,20101221,000000,13.4,13.4,13.07,13.25,88358,0
+AOSL.US,D,20101222,000000,13.1,13.1,12.91,13.02,95360,0
+AOSL.US,D,20101223,000000,12.96,13.04,12.93,12.96,37319,0
+AOSL.US,D,20101227,000000,12.9,13.05,12.83,12.96,40585,0
+AOSL.US,D,20101228,000000,12.97,13.04,12.96,12.99,48884,0
+AOSL.US,D,20101229,000000,12.93,12.99,12.79,12.8,34210,0
+AOSL.US,D,20101230,000000,12.79,13.05,12.79,12.93,130291,0
+AOSL.US,D,20101231,000000,12.9,12.9,12.83,12.83,33153,0
+AOSL.US,D,20110103,000000,12.97,13.25,12.94,13.24,203599,0
+AOSL.US,D,20110104,000000,13.2,13.37,13.07,13.32,142337,0
+AOSL.US,D,20110105,000000,13.3,13.7,13.1,13.68,93922,0
+AOSL.US,D,20110106,000000,13.65,13.98,13.42,13.96,84528,0
+AOSL.US,D,20110107,000000,14,14.2,13.82,14.2,82257,0
+AOSL.US,D,20110110,000000,14.09,14.31,14.04,14.2,55196,0
+AOSL.US,D,20110111,000000,14.2,14.32,13.98,14.06,98589,0
+AOSL.US,D,20110112,000000,14.15,14.27,13.84,14.26,55570,0
+AOSL.US,D,20110113,000000,14.29,14.29,14.09,14.25,51834,0
+AOSL.US,D,20110114,000000,14.2,14.3,14.1,14.24,82250,0
+AOSL.US,D,20110118,000000,14.1,14.5,13.96,14.45,86447,0
+AOSL.US,D,20110119,000000,14.5,14.5,14.17,14.18,99372,0
+AOSL.US,D,20110120,000000,14.05,14.19,13.72,14.06,98646,0
+AOSL.US,D,20110121,000000,14.08,14.25,13.75,13.94,91908,0
+AOSL.US,D,20110124,000000,13.94,14.39,13.94,14.24,143179,0
+AOSL.US,D,20110125,000000,14.2,14.29,14.08,14.27,41396,0
+AOSL.US,D,20110126,000000,14.25,14.3,14.1,14.29,103135,0
+AOSL.US,D,20110127,000000,14.29,14.29,14.18,14.23,49595,0
+AOSL.US,D,20110128,000000,14.28,14.28,14.05,14.06,53752,0
+AOSL.US,D,20110131,000000,14.01,14.24,13.8,14.14,21520,0
+AOSL.US,D,20110201,000000,14.25,14.37,14.15,14.36,119423,0
+AOSL.US,D,20110202,000000,14.29,14.5,14.19,14.38,57410,0
+AOSL.US,D,20110203,000000,14.28,14.6,14.02,14.16,250904,0
+AOSL.US,D,20110204,000000,14.23,14.23,13.88,13.98,58536,0
+AOSL.US,D,20110207,000000,14,14.12,13.98,14.04,71605,0
+AOSL.US,D,20110208,000000,14.01,14.1,13.78,13.9,69016,0
+AOSL.US,D,20110209,000000,13.86,13.88,13.8,13.85,34334,0
+AOSL.US,D,20110210,000000,13.89,13.91,13.75,13.83,44003,0
+AOSL.US,D,20110211,000000,13.85,13.93,13.8,13.86,35449,0
+AOSL.US,D,20110214,000000,13.89,13.97,13.57,13.82,81978,0
+AOSL.US,D,20110215,000000,13.8,13.8,13.5,13.54,41813,0
+AOSL.US,D,20110216,000000,13.59,13.6,13.25,13.49,30661,0
+AOSL.US,D,20110218,000000,13.2,13.22,12.87,13.22,47331,0
+AOSL.US,D,20110222,000000,13.06,13.22,12.84,12.86,68791,0
+AOSL.US,D,20110223,000000,12.81,12.83,12.4,12.44,66921,0
+AOSL.US,D,20110224,000000,12.4,12.97,12.34,12.89,148232,0
+AOSL.US,D,20110225,000000,12.6,13.66,12.6,13.35,106283,0
+AOSL.US,D,20110228,000000,13.38,13.44,12.83,13.06,28247,0
+AOSL.US,D,20110301,000000,13.06,13.06,12.73,13,33161,0
+AOSL.US,D,20110302,000000,12.87,13.11,12.74,12.95,59307,0
+AOSL.US,D,20110303,000000,13.1,13.1,12.69,13.04,56920,0
+AOSL.US,D,20110304,000000,13.09,13.09,12.81,12.95,33171,0
+AOSL.US,D,20110307,000000,12.96,13.05,12.27,12.68,106250,0
+AOSL.US,D,20110308,000000,12.26,12.72,12.26,12.64,24251,0
+AOSL.US,D,20110309,000000,12.61,12.73,12.55,12.71,39368,0
+AOSL.US,D,20110310,000000,12.56,12.57,12.25,12.49,52821,0
+AOSL.US,D,20110311,000000,12.52,12.69,12.41,12.59,22960,0
+AOSL.US,D,20110314,000000,12.48,12.69,12.36,12.63,40281,0
+AOSL.US,D,20110315,000000,12.53,12.95,12.35,12.84,18435,0
+AOSL.US,D,20110316,000000,12.79,13.1,12.56,12.65,78300,0
+AOSL.US,D,20110317,000000,12.66,12.95,12.42,12.94,45274,0
+AOSL.US,D,20110318,000000,13.12,13.2,12.95,13.17,92436,0
+AOSL.US,D,20110321,000000,12.86,13.3,12.8,12.95,32520,0
+AOSL.US,D,20110322,000000,12.72,12.93,12.61,12.83,26912,0
+AOSL.US,D,20110323,000000,12.85,12.99,12.64,12.65,28902,0
+AOSL.US,D,20110324,000000,12.75,13.1,12.38,13.01,33685,0
+AOSL.US,D,20110325,000000,12.82,13.2,12.67,12.97,31926,0
+AOSL.US,D,20110328,000000,13,13,12.61,12.71,22119,0
+AOSL.US,D,20110329,000000,12.61,12.98,12.6,12.87,21298,0
+AOSL.US,D,20110330,000000,12.85,12.89,12.63,12.83,28407,0
+AOSL.US,D,20110331,000000,12.84,12.9,12.63,12.69,24608,0
+AOSL.US,D,20110401,000000,12.65,12.79,12.51,12.62,52663,0
+AOSL.US,D,20110404,000000,12.72,12.79,12.28,12.33,42571,0
+AOSL.US,D,20110405,000000,12.37,12.79,12.27,12.74,31096,0
+AOSL.US,D,20110406,000000,12.8,12.8,12.55,12.65,38745,0
+AOSL.US,D,20110407,000000,12.6,12.82,12.57,12.72,50583,0
+AOSL.US,D,20110408,000000,12.75,12.84,12.7,12.78,26970,0
+AOSL.US,D,20110411,000000,12.8,12.8,12.57,12.71,45670,0
+AOSL.US,D,20110412,000000,12.6,12.76,12.52,12.69,33680,0
+AOSL.US,D,20110413,000000,12.77,12.85,12.54,12.85,38234,0
+AOSL.US,D,20110414,000000,12.67,12.85,12.67,12.79,24439,0
+AOSL.US,D,20110415,000000,12.75,12.94,12.56,12.91,15912,0
+AOSL.US,D,20110418,000000,12.78,12.84,12.62,12.83,25576,0
+AOSL.US,D,20110419,000000,12.82,12.82,12.53,12.57,26580,0
+AOSL.US,D,20110420,000000,12.73,13,12.72,12.98,70585,0
+AOSL.US,D,20110421,000000,12.85,12.9,12.78,12.86,40371,0
+AOSL.US,D,20110425,000000,12.81,13.49,12.8,13.46,185405,0
+AOSL.US,D,20110426,000000,13.2,13.7,13.18,13.69,143679,0
+AOSL.US,D,20110427,000000,13.84,13.85,13.37,13.62,124733,0
+AOSL.US,D,20110428,000000,13.63,13.92,13.49,13.76,134507,0
+AOSL.US,D,20110429,000000,13.65,14.36,13.58,14.18,158457,0
+AOSL.US,D,20110502,000000,14.05,14.3,13.75,13.83,82854,0
+AOSL.US,D,20110503,000000,13.94,13.96,13.25,13.6,71005,0
+AOSL.US,D,20110504,000000,13.48,13.96,13.4,13.4,41311,0
+AOSL.US,D,20110505,000000,13.39,13.84,13.37,13.56,58836,0
+AOSL.US,D,20110506,000000,13.52,13.73,13.45,13.6,38279,0
+AOSL.US,D,20110509,000000,13.65,13.67,13.56,13.63,33653,0
+AOSL.US,D,20110510,000000,13.61,13.77,13.6,13.77,47236,0
+AOSL.US,D,20110511,000000,13.76,14,13.65,13.94,127846,0
+AOSL.US,D,20110512,000000,13.88,13.94,13.75,13.85,42691,0
+AOSL.US,D,20110513,000000,13.9,13.9,13.61,13.66,38934,0
+AOSL.US,D,20110516,000000,13.6,13.91,13.6,13.64,121915,0
+AOSL.US,D,20110517,000000,13.76,13.9,13.6,13.78,50020,0
+AOSL.US,D,20110518,000000,13.8,14.06,13.62,13.9,208689,0
+AOSL.US,D,20110519,000000,13.89,14.2,13.73,13.85,180066,0
+AOSL.US,D,20110520,000000,13.75,13.88,13.6,13.61,78433,0
+AOSL.US,D,20110523,000000,13.51,14.04,13.51,13.75,160077,0
+AOSL.US,D,20110524,000000,13.67,13.67,13.5,13.51,42915,0
+AOSL.US,D,20110525,000000,13.5,13.65,13.45,13.49,40858,0
+AOSL.US,D,20110526,000000,13.5,13.67,13.24,13.66,30272,0
+AOSL.US,D,20110527,000000,13.68,13.84,13.67,13.79,31946,0
+AOSL.US,D,20110531,000000,13.89,13.98,13.6,13.98,24038,0
+AOSL.US,D,20110601,000000,13.88,13.89,13.38,13.42,20298,0
+AOSL.US,D,20110602,000000,13.41,13.43,13.27,13.34,15629,0
+AOSL.US,D,20110603,000000,13.23,13.3,13.09,13.17,30249,0
+AOSL.US,D,20110606,000000,13.12,13.57,13.11,13.26,80334,0
+AOSL.US,D,20110607,000000,13.34,13.41,13.21,13.3,35515,0
+AOSL.US,D,20110608,000000,13.37,13.73,13.25,13.56,47975,0
+AOSL.US,D,20110609,000000,13.62,13.72,13.57,13.62,51072,0
+AOSL.US,D,20110610,000000,13.6,13.64,13.5,13.52,59574,0
+AOSL.US,D,20110613,000000,13.52,13.52,13.42,13.46,131935,0
+AOSL.US,D,20110614,000000,13.52,13.52,13.4,13.46,77426,0
+AOSL.US,D,20110615,000000,13.36,13.36,12.85,12.91,159298,0
+AOSL.US,D,20110616,000000,12.93,13.22,12.93,12.98,94079,0
+AOSL.US,D,20110617,000000,13.05,13.1,12.5,12.82,160440,0
+AOSL.US,D,20110620,000000,12.83,12.99,12.75,12.81,90514,0
+AOSL.US,D,20110621,000000,12.87,13.23,12.83,13.05,64217,0
+AOSL.US,D,20110622,000000,13.03,13.15,12.79,13.13,78959,0
+AOSL.US,D,20110623,000000,13.02,13.31,12.91,13.29,89040,0
+AOSL.US,D,20110624,000000,13.3,13.67,13.15,13.53,1440065,0
+AOSL.US,D,20110627,000000,13.49,13.49,13.18,13.32,98466,0
+AOSL.US,D,20110628,000000,13.38,13.38,12.95,13.06,119117,0
+AOSL.US,D,20110629,000000,12.99,13.09,12.94,13.04,45218,0
+AOSL.US,D,20110630,000000,13.03,13.26,13.01,13.25,93313,0
+AOSL.US,D,20110701,000000,13.24,13.36,13.03,13.23,81002,0
+AOSL.US,D,20110705,000000,13.25,13.25,12.98,13.19,53966,0
+AOSL.US,D,20110706,000000,13.14,13.28,12.97,13.2,76999,0
+AOSL.US,D,20110707,000000,13.23,13.28,13.1,13.23,49157,0
+AOSL.US,D,20110708,000000,13.13,13.18,12.97,13.12,54888,0
+AOSL.US,D,20110711,000000,13.16,13.17,12.91,12.99,44176,0
+AOSL.US,D,20110712,000000,12.94,13,12.83,12.9,48798,0
+AOSL.US,D,20110713,000000,12.97,13,12.74,12.84,53497,0
+AOSL.US,D,20110714,000000,12.83,13,12.55,12.56,116414,0
+AOSL.US,D,20110715,000000,12.55,12.8,11.99,12.02,159316,0
+AOSL.US,D,20110718,000000,11.95,12,11.57,11.73,92844,0
+AOSL.US,D,20110719,000000,11.8,12,11.8,12,52706,0
+AOSL.US,D,20110720,000000,11.99,11.99,11.68,11.91,55121,0
+AOSL.US,D,20110721,000000,11.89,12,11.73,11.98,59520,0
+AOSL.US,D,20110722,000000,11.86,11.93,11.7,11.82,38552,0
+AOSL.US,D,20110725,000000,11.73,11.8,11.55,11.66,55880,0
+AOSL.US,D,20110726,000000,11.69,11.88,11.03,11.06,194361,0
+AOSL.US,D,20110727,000000,11.03,11.23,10.83,11.1,114498,0
+AOSL.US,D,20110728,000000,11.14,11.42,11.02,11.16,73085,0
+AOSL.US,D,20110729,000000,11.05,11.29,10.99,11.24,29105,0
+AOSL.US,D,20110801,000000,11.42,11.42,10.96,11.18,47055,0
+AOSL.US,D,20110802,000000,11.12,11.24,10.77,10.78,41744,0
+AOSL.US,D,20110803,000000,10.78,11.47,10.69,11.35,69188,0
+AOSL.US,D,20110804,000000,11.2,11.25,10.63,10.65,66931,0
+AOSL.US,D,20110805,000000,10.74,10.74,9.51,10.12,130846,0
+AOSL.US,D,20110808,000000,9.23,10.04,9.21,9.34,108424,0
+AOSL.US,D,20110809,000000,9.35,10.09,8.71,9.97,182069,0
+AOSL.US,D,20110810,000000,9.82,10.01,9.36,9.63,110539,0
+AOSL.US,D,20110811,000000,8.69,9.26,7.43,9.09,197367,0
+AOSL.US,D,20110812,000000,9.15,9.4,8.65,8.67,79330,0
+AOSL.US,D,20110815,000000,8.75,9,8.61,8.85,104305,0
+AOSL.US,D,20110816,000000,8.8,8.88,8.5,8.59,63247,0
+AOSL.US,D,20110817,000000,8.61,8.68,8.29,8.42,32341,0
+AOSL.US,D,20110818,000000,8.25,8.35,8,8.14,81487,0
+AOSL.US,D,20110819,000000,7.91,8.22,7.91,8.06,88053,0
+AOSL.US,D,20110822,000000,8.1,8.11,7.82,7.88,53875,0
+AOSL.US,D,20110823,000000,7.83,8.43,7.83,8.42,40525,0
+AOSL.US,D,20110824,000000,8.41,8.58,8.13,8.38,41361,0
+AOSL.US,D,20110825,000000,8.43,8.44,8.23,8.33,75512,0
+AOSL.US,D,20110826,000000,8.28,8.62,8.09,8.17,78591,0
+AOSL.US,D,20110829,000000,8.22,8.71,8.22,8.68,36969,0
+AOSL.US,D,20110830,000000,8.63,8.82,8.43,8.51,20437,0
+AOSL.US,D,20110831,000000,9.18,9.18,8.6,8.82,61022,0
+AOSL.US,D,20110901,000000,8.8,8.99,8.36,8.36,51055,0
+AOSL.US,D,20110902,000000,8.3,8.35,7.86,7.86,43038,0
+AOSL.US,D,20110906,000000,7.68,8.4,7.56,8.21,80337,0
+AOSL.US,D,20110907,000000,8.49,8.55,8.2,8.22,79321,0
+AOSL.US,D,20110908,000000,8.21,8.41,7.83,7.9,84094,0
+AOSL.US,D,20110909,000000,7.82,8.11,7.31,7.32,114324,0
+AOSL.US,D,20110912,000000,7.3,8.06,7.3,7.67,158260,0
+AOSL.US,D,20110913,000000,7.72,7.9,7.48,7.85,62950,0
+AOSL.US,D,20110914,000000,7.9,8.37,7.89,8.25,76874,0
+AOSL.US,D,20110915,000000,8.38,8.48,8.2,8.26,57647,0
+AOSL.US,D,20110916,000000,8.33,8.51,8.25,8.28,63059,0
+AOSL.US,D,20110919,000000,8.27,8.28,8.07,8.17,23929,0
+AOSL.US,D,20110920,000000,8.19,8.25,7.81,8.05,56579,0
+AOSL.US,D,20110921,000000,8.08,8.15,7.84,7.87,32041,0
+AOSL.US,D,20110922,000000,7.9,7.99,7.4,7.43,55360,0
+AOSL.US,D,20110923,000000,7.53,8.15,7.46,7.68,24377,0
+AOSL.US,D,20110926,000000,7.7,8,7.7,7.96,66741,0
+AOSL.US,D,20110927,000000,8.06,8.28,8.02,8.14,54482,0
+AOSL.US,D,20110928,000000,8.18,8.31,8,8,57362,0
+AOSL.US,D,20110929,000000,8.1,8.16,7.85,8.07,52992,0
+AOSL.US,D,20110930,000000,7.26,8.35,7.26,8.21,91216,0
+AOSL.US,D,20111003,000000,8.02,8.24,7.4,7.4,99082,0
+AOSL.US,D,20111004,000000,7.38,8.22,7.3,8.09,106600,0
+AOSL.US,D,20111005,000000,8.1,8.1,7.61,7.87,56767,0
+AOSL.US,D,20111006,000000,7.88,7.88,7.65,7.68,46734,0
+AOSL.US,D,20111007,000000,7.61,7.65,7.34,7.46,59716,0
+AOSL.US,D,20111010,000000,7.49,7.66,7.45,7.65,56157,0
+AOSL.US,D,20111011,000000,7.65,7.99,7.58,7.93,54300,0
+AOSL.US,D,20111012,000000,7.97,8,7.9,8,57162,0
+AOSL.US,D,20111013,000000,7.93,8.17,7.84,8.03,40966,0
+AOSL.US,D,20111014,000000,8.09,8.41,7.94,8.37,49967,0
+AOSL.US,D,20111017,000000,8.28,8.32,8.14,8.26,53607,0
+AOSL.US,D,20111018,000000,8.29,8.4,8.01,8.23,76143,0
+AOSL.US,D,20111019,000000,8.2,8.24,7.7,7.76,46151,0
+AOSL.US,D,20111020,000000,7.74,7.8,7.56,7.62,37394,0
+AOSL.US,D,20111021,000000,7.78,7.8,7.47,7.64,90282,0
+AOSL.US,D,20111024,000000,7.69,7.85,7.64,7.84,51480,0
+AOSL.US,D,20111025,000000,7.82,7.85,7.61,7.66,47914,0
+AOSL.US,D,20111026,000000,7.85,8.3,7.68,8.28,63480,0
+AOSL.US,D,20111027,000000,8.45,9.14,8.3,9.13,110807,0
+AOSL.US,D,20111028,000000,9.05,9.23,8.6,8.71,55747,0
+AOSL.US,D,20111031,000000,8.61,8.62,8.37,8.45,69484,0
+AOSL.US,D,20111101,000000,8.19,8.45,8.19,8.44,116625,0
+AOSL.US,D,20111102,000000,8.55,8.7,8.5,8.63,89038,0
+AOSL.US,D,20111103,000000,8.5,9.01,8.43,8.86,90907,0
+AOSL.US,D,20111104,000000,8.8,8.9,8.72,8.82,70628,0
+AOSL.US,D,20111107,000000,8.8,8.95,8.75,8.94,111705,0
+AOSL.US,D,20111108,000000,8.9,9.05,8.83,9.05,122627,0
+AOSL.US,D,20111109,000000,8.85,8.93,8.63,8.7,73556,0
+AOSL.US,D,20111110,000000,8.81,8.9,8.72,8.86,32785,0
+AOSL.US,D,20111111,000000,8.85,9.05,8.81,9.03,91832,0
+AOSL.US,D,20111114,000000,9,9,8.84,8.95,67892,0
+AOSL.US,D,20111115,000000,8.85,9.05,8.8,9.05,80080,0
+AOSL.US,D,20111116,000000,8.99,9.5,8.97,9.34,289565,0
+AOSL.US,D,20111117,000000,9.31,9.33,9.09,9.29,77482,0
+AOSL.US,D,20111118,000000,9.25,9.71,9.18,9.68,122411,0
+AOSL.US,D,20111121,000000,9.52,9.65,8.95,9.18,77224,0
+AOSL.US,D,20111122,000000,9.05,9.07,8.92,8.94,89200,0
+AOSL.US,D,20111123,000000,8.91,8.91,8.53,8.8,56553,0
+AOSL.US,D,20111125,000000,8.77,8.77,8.48,8.49,25033,0
+AOSL.US,D,20111128,000000,8.45,8.94,8.45,8.93,102271,0
+AOSL.US,D,20111129,000000,8.9,8.95,8.74,8.87,71259,0
+AOSL.US,D,20111130,000000,9,9.1,8.71,8.76,538678,0
+AOSL.US,D,20111201,000000,8.8,8.8,8.24,8.51,60649,0
+AOSL.US,D,20111202,000000,8.62,8.89,8.56,8.81,14686,0
+AOSL.US,D,20111205,000000,8.99,9.05,8.82,8.89,71610,0
+AOSL.US,D,20111206,000000,8.87,8.9,8.78,8.84,42245,0
+AOSL.US,D,20111207,000000,8.73,8.73,8.55,8.57,45677,0
+AOSL.US,D,20111208,000000,8.45,8.53,8.21,8.22,45449,0
+AOSL.US,D,20111209,000000,8.2,8.5,8.1,8.42,70412,0
+AOSL.US,D,20111212,000000,8.22,8.31,7.87,7.93,57073,0
+AOSL.US,D,20111213,000000,7.98,8.03,7.71,7.79,161777,0
+AOSL.US,D,20111214,000000,7.72,7.82,7.56,7.74,92437,0
+AOSL.US,D,20111215,000000,7.84,7.84,7.41,7.47,104693,0
+AOSL.US,D,20111216,000000,7.49,7.65,7.48,7.56,140104,0
+AOSL.US,D,20111219,000000,7.6,7.79,7.46,7.48,44725,0
+AOSL.US,D,20111220,000000,7.69,7.73,7.6,7.7,62931,0
+AOSL.US,D,20111221,000000,7.67,7.7,7.41,7.64,41362,0
+AOSL.US,D,20111222,000000,7.74,7.91,7.64,7.77,57610,0
+AOSL.US,D,20111223,000000,7.66,7.75,7.61,7.68,21777,0
+AOSL.US,D,20111227,000000,7.63,7.67,7.49,7.53,23818,0
+AOSL.US,D,20111228,000000,7.49,7.49,7.33,7.38,81259,0
+AOSL.US,D,20111229,000000,7.22,7.27,7.03,7.21,92755,0
+AOSL.US,D,20111230,000000,7.19,7.31,7.15,7.31,64170,0
+AOSL.US,D,20120103,000000,7.43,8.05,7.43,8.01,60970,0
+AOSL.US,D,20120104,000000,7.89,7.95,7.42,7.45,73456,0
+AOSL.US,D,20120105,000000,7.44,7.61,7.36,7.49,51667,0
+AOSL.US,D,20120106,000000,7.5,7.54,7.38,7.46,73250,0
+AOSL.US,D,20120109,000000,7.5,7.5,7.3,7.35,54604,0
+AOSL.US,D,20120110,000000,7.44,7.57,7.32,7.53,55214,0
+AOSL.US,D,20120111,000000,7.58,7.86,7.49,7.84,36947,0
+AOSL.US,D,20120112,000000,7.84,7.92,7.7,7.9,29549,0
+AOSL.US,D,20120113,000000,7.83,7.94,7.8,7.84,29661,0
+AOSL.US,D,20120117,000000,7.86,7.9,7.63,7.72,50731,0
+AOSL.US,D,20120118,000000,7.69,8,7.63,8,24596,0
+AOSL.US,D,20120119,000000,7.95,8,7.78,7.9,16453,0
+AOSL.US,D,20120120,000000,7.86,8.04,7.86,8.04,24080,0
+AOSL.US,D,20120123,000000,8.02,8.05,7.93,8.05,12812,0
+AOSL.US,D,20120124,000000,8.04,8.14,8.01,8.12,51279,0
+AOSL.US,D,20120125,000000,8.1,8.2,8.04,8.19,46368,0
+AOSL.US,D,20120126,000000,8.19,9.1,8.17,9.02,182181,0
+AOSL.US,D,20120127,000000,8.95,9.1,8.95,9.08,91885,0
+AOSL.US,D,20120130,000000,9.01,9.08,8.99,9.05,66545,0
+AOSL.US,D,20120131,000000,9.07,9.47,8.98,9.28,257296,0
+AOSL.US,D,20120201,000000,9.35,9.6,9.18,9.57,125254,0
+AOSL.US,D,20120202,000000,9.54,9.6,9.42,9.59,72219,0
+AOSL.US,D,20120203,000000,9.68,10.34,9.68,10.19,130032,0
+AOSL.US,D,20120206,000000,10.11,10.27,10.02,10.23,66332,0
+AOSL.US,D,20120207,000000,10.16,10.36,10.02,10.36,92333,0
+AOSL.US,D,20120208,000000,10,10.29,9.55,10.15,176388,0
+AOSL.US,D,20120209,000000,10,10.07,9.83,9.99,138806,0
+AOSL.US,D,20120210,000000,9.89,10.19,9.88,9.95,79345,0
+AOSL.US,D,20120213,000000,10.15,10.25,10,10.24,93833,0
+AOSL.US,D,20120214,000000,10.05,10.23,10.04,10.17,81197,0
+AOSL.US,D,20120215,000000,10.1,10.44,10,10.13,190727,0
+AOSL.US,D,20120216,000000,10.25,10.7,10.09,10.66,93906,0
+AOSL.US,D,20120217,000000,10.7,10.7,10.57,10.62,27478,0
+AOSL.US,D,20120221,000000,10.61,10.69,10.52,10.61,33413,0
+AOSL.US,D,20120222,000000,10.61,10.65,10.36,10.44,42446,0
+AOSL.US,D,20120223,000000,10.42,10.67,10.32,10.66,79745,0
+AOSL.US,D,20120224,000000,10.68,10.7,10.45,10.48,24304,0
+AOSL.US,D,20120227,000000,10.47,10.47,10.25,10.29,22327,0
+AOSL.US,D,20120228,000000,10.3,10.33,10.12,10.26,33683,0
+AOSL.US,D,20120229,000000,10.44,10.44,9.9,9.91,36545,0
+AOSL.US,D,20120301,000000,9.92,10.14,9.87,9.93,39937,0
+AOSL.US,D,20120302,000000,9.93,9.94,9.53,9.63,51127,0
+AOSL.US,D,20120305,000000,9.48,9.69,9.48,9.65,12709,0
+AOSL.US,D,20120306,000000,9.53,9.71,9.48,9.5,54221,0
+AOSL.US,D,20120307,000000,9.62,9.62,9.37,9.43,27305,0
+AOSL.US,D,20120308,000000,9.43,9.5,9.31,9.39,39694,0
+AOSL.US,D,20120309,000000,9.35,9.54,9.34,9.52,64556,0
+AOSL.US,D,20120312,000000,9.52,9.57,9.27,9.38,48351,0
+AOSL.US,D,20120313,000000,9.47,9.5,9.29,9.5,29475,0
+AOSL.US,D,20120314,000000,9.5,9.5,9.27,9.33,35998,0
+AOSL.US,D,20120315,000000,9.34,9.5,9.27,9.43,55743,0
+AOSL.US,D,20120316,000000,9.4,9.45,9.34,9.4,50759,0
+AOSL.US,D,20120319,000000,9.39,9.75,9.39,9.71,16710,0
+AOSL.US,D,20120320,000000,9.62,10.06,9.62,9.95,46757,0
+AOSL.US,D,20120321,000000,9.98,10.14,9.9,10.06,21486,0
+AOSL.US,D,20120322,000000,9.93,10.04,9.83,10.03,20720,0
+AOSL.US,D,20120323,000000,10.02,10.12,9.91,10.1,43333,0
+AOSL.US,D,20120326,000000,10.2,10.43,10.13,10.23,45501,0
+AOSL.US,D,20120327,000000,10.22,10.39,10.1,10.1,36063,0
+AOSL.US,D,20120328,000000,10.11,10.15,9.98,10.01,35014,0
+AOSL.US,D,20120329,000000,9.92,10.13,9.92,9.97,28190,0
+AOSL.US,D,20120330,000000,10,10.07,9.6,9.62,39144,0
+AOSL.US,D,20120402,000000,9.59,9.84,9.39,9.62,100221,0
+AOSL.US,D,20120403,000000,9.73,9.73,9.43,9.47,77736,0
+AOSL.US,D,20120404,000000,9.35,9.5,9.3,9.38,89008,0
+AOSL.US,D,20120405,000000,9.39,9.43,9.03,9.42,33593,0
+AOSL.US,D,20120409,000000,9.27,9.51,9.19,9.41,74863,0
+AOSL.US,D,20120410,000000,9.4,9.45,8.87,9.04,81352,0
+AOSL.US,D,20120411,000000,9.07,9.19,9.05,9.19,37695,0
+AOSL.US,D,20120412,000000,9.16,9.46,9.06,9.25,72145,0
+AOSL.US,D,20120413,000000,9.21,9.21,8.86,8.89,27834,0
+AOSL.US,D,20120416,000000,8.96,9.01,8.62,8.73,47476,0
+AOSL.US,D,20120417,000000,8.77,9.45,8.77,9.41,165388,0
+AOSL.US,D,20120418,000000,9.33,9.57,9.33,9.44,63006,0
+AOSL.US,D,20120419,000000,9.46,9.52,9.23,9.31,46927,0
+AOSL.US,D,20120420,000000,9.51,9.51,9.19,9.23,53785,0
+AOSL.US,D,20120423,000000,9.09,9.13,8.93,8.94,43166,0
+AOSL.US,D,20120424,000000,8.96,9.35,8.92,9.28,42001,0
+AOSL.US,D,20120425,000000,9.3,9.35,9.21,9.33,28076,0
+AOSL.US,D,20120426,000000,9.55,10.05,9.51,9.9,80097,0
+AOSL.US,D,20120427,000000,9.98,10.25,9.8,10.1,65063,0
+AOSL.US,D,20120430,000000,10.08,10.18,9.87,9.89,54296,0
+AOSL.US,D,20120501,000000,9.89,10.16,9.89,10.09,180641,0
+AOSL.US,D,20120502,000000,10.03,10.17,9.93,10.14,118252,0
+AOSL.US,D,20120503,000000,10.07,10.14,10,10.1,84965,0
+AOSL.US,D,20120504,000000,10.04,10.07,10,10.04,87887,0
+AOSL.US,D,20120507,000000,9.99,10.1,9.91,9.94,56002,0
+AOSL.US,D,20120508,000000,9.85,10,9.72,9.97,86999,0
+AOSL.US,D,20120509,000000,9.84,9.91,9.72,9.87,50733,0
+AOSL.US,D,20120510,000000,9.91,9.91,9.65,9.75,96194,0
+AOSL.US,D,20120511,000000,9.67,9.79,9.66,9.74,40378,0
+AOSL.US,D,20120514,000000,9.61,9.82,9.61,9.8,38502,0
+AOSL.US,D,20120515,000000,9.78,9.88,9.6,9.81,45832,0
+AOSL.US,D,20120516,000000,9.74,9.85,9.69,9.76,30461,0
+AOSL.US,D,20120517,000000,9.74,9.81,9.67,9.7,61617,0
+AOSL.US,D,20120518,000000,9.67,9.77,9.65,9.73,57938,0
+AOSL.US,D,20120521,000000,9.78,9.79,9.61,9.75,19924,0
+AOSL.US,D,20120522,000000,9.72,9.74,9.6,9.72,38717,0
+AOSL.US,D,20120523,000000,9.61,9.75,9.48,9.71,48351,0
+AOSL.US,D,20120524,000000,9.65,9.72,9.29,9.41,28765,0
+AOSL.US,D,20120525,000000,9.38,9.38,8.99,9.03,43510,0
+AOSL.US,D,20120529,000000,9.1,9.22,8.99,9.06,27128,0
+AOSL.US,D,20120530,000000,9,9.04,8.86,8.89,13776,0
+AOSL.US,D,20120531,000000,8.94,8.99,8.786,8.97,44073,0
+AOSL.US,D,20120601,000000,8.8,8.81,8.57,8.61,40983,0
+AOSL.US,D,20120604,000000,8.67,8.75,8.34,8.72,33958,0
+AOSL.US,D,20120605,000000,8.7,9.19,8.7,9.18,40401,0
+AOSL.US,D,20120606,000000,9.3,9.7,9.12,9.69,44127,0
+AOSL.US,D,20120607,000000,9.78,9.99,9.42,9.45,40818,0
+AOSL.US,D,20120608,000000,9.44,9.59,9.28,9.32,23570,0
+AOSL.US,D,20120611,000000,9.43,9.8,9.4,9.64,60731,0
+AOSL.US,D,20120612,000000,9.64,9.93,9.64,9.84,51094,0
+AOSL.US,D,20120613,000000,9.69,9.95,9.2,9.21,73716,0
+AOSL.US,D,20120614,000000,9.25,9.38,8.84,9.11,47603,0
+AOSL.US,D,20120615,000000,9.08,9.39,8.99,9.36,55248,0
+AOSL.US,D,20120618,000000,9.26,9.72,9.26,9.53,36566,0
+AOSL.US,D,20120619,000000,9.59,9.78,9.38,9.49,54506,0
+AOSL.US,D,20120620,000000,9.5,9.58,9.02,9.35,34333,0
+AOSL.US,D,20120621,000000,9.38,9.58,8.85,8.89,33840,0
+AOSL.US,D,20120622,000000,8.98,9.42,8.91,9.21,355944,0
+AOSL.US,D,20120625,000000,9.06,9.06,8.53,8.89,21343,0
+AOSL.US,D,20120626,000000,8.87,9.05,8.78,8.91,29351,0
+AOSL.US,D,20120627,000000,8.89,9.15,8.83,9.02,61946,0
+AOSL.US,D,20120628,000000,8.93,9.1,8.85,9.02,39907,0
+AOSL.US,D,20120629,000000,9.21,9.27,9.02,9.15,62793,0
+AOSL.US,D,20120702,000000,9.14,9.28,9.14,9.26,76441,0
+AOSL.US,D,20120703,000000,9.25,9.37,9.23,9.3,26172,0
+AOSL.US,D,20120705,000000,9.31,9.4,9.14,9.2,31626,0
+AOSL.US,D,20120706,000000,8.91,9.14,8.9,8.93,62273,0
+AOSL.US,D,20120709,000000,8.97,9.03,8.87,8.96,62035,0
+AOSL.US,D,20120710,000000,9.01,9.01,8.76,8.96,22575,0
+AOSL.US,D,20120711,000000,8.95,8.95,8.8,8.85,22005,0
+AOSL.US,D,20120712,000000,8.83,8.96,8.7,8.93,19705,0
+AOSL.US,D,20120713,000000,8.95,8.995,8.92,8.95,30934,0
+AOSL.US,D,20120716,000000,8.61,8.75,7.74,8.27,97500,0
+AOSL.US,D,20120717,000000,8.29,8.59,8.01,8.35,31632,0
+AOSL.US,D,20120718,000000,8.36,8.56,8,8.38,877903,0
+AOSL.US,D,20120719,000000,8.41,8.42,8.26,8.26,28111,0
+AOSL.US,D,20120720,000000,8.17,8.26,8.13,8.17,39991,0
+AOSL.US,D,20120723,000000,8.05,8.05,7.8,7.82,78820,0
+AOSL.US,D,20120724,000000,7.89,8,7.76,7.82,48638,0
+AOSL.US,D,20120725,000000,7.9,7.9,7.52,7.6,144387,0
+AOSL.US,D,20120726,000000,7.74,7.83,7.5,7.81,150216,0
+AOSL.US,D,20120727,000000,7.85,7.935,7.5,7.79,164158,0
+AOSL.US,D,20120730,000000,7.81,7.81,7.57,7.69,53100,0
+AOSL.US,D,20120731,000000,7.72,7.85,7.5,7.71,137347,0
+AOSL.US,D,20120801,000000,7.77,7.77,7.14,7.34,279453,0
+AOSL.US,D,20120802,000000,7.32,7.32,6.95,7.02,181118,0
+AOSL.US,D,20120803,000000,7.1,7.26,7.06,7.19,131971,0
+AOSL.US,D,20120806,000000,7.21,7.33,7.19,7.31,96270,0
+AOSL.US,D,20120807,000000,7.33,7.92,7.3,7.92,72518,0
+AOSL.US,D,20120808,000000,7.91,8.21,7.89,8.12,39240,0
+AOSL.US,D,20120809,000000,8.1001,8.7,8.1001,8.47,52089,0
+AOSL.US,D,20120810,000000,8.42,8.68,8.39,8.57,71697,0
+AOSL.US,D,20120813,000000,8.6,8.69,8.51,8.69,40978,0
+AOSL.US,D,20120814,000000,8.75,8.89,8.68,8.71,78916,0
+AOSL.US,D,20120815,000000,9.08,10.45,7.95,10.34,352529,0
+AOSL.US,D,20120816,000000,10.29,10.29,9.77,9.88,165000,0
+AOSL.US,D,20120817,000000,9.84,9.9,9.7,9.9,77696,0
+AOSL.US,D,20120820,000000,9.9,10,9.75,9.99,79117,0
+AOSL.US,D,20120821,000000,9.93,10,9.83,9.93,80246,0
+AOSL.US,D,20120822,000000,9.87,9.94,9.66,9.78,24055,0
+AOSL.US,D,20120823,000000,9.76,9.96,9.68,9.81,23423,0
+AOSL.US,D,20120824,000000,9.77,9.91,9.75,9.89,37913,0
+AOSL.US,D,20120827,000000,9.85,9.87,9.76,9.85,26973,0
+AOSL.US,D,20120828,000000,9.89,9.91,9.77,9.8,14865,0
+AOSL.US,D,20120829,000000,9.78,9.98,9.71,9.74,40513,0
+AOSL.US,D,20120830,000000,9.7,9.7,9.36,9.47,60906,0
+AOSL.US,D,20120831,000000,9.56,9.618,9.35,9.49,41888,0
+AOSL.US,D,20120904,000000,9.51,9.6,9.15,9.54,44397,0
+AOSL.US,D,20120905,000000,9.6,9.72,9.47,9.66,53152,0
+AOSL.US,D,20120906,000000,9.68,9.87,9.4,9.84,80854,0
+AOSL.US,D,20120907,000000,9.9,9.9,9.63,9.68,78710,0
+AOSL.US,D,20120910,000000,9.62,9.73,9.58,9.6,14980,0
+AOSL.US,D,20120911,000000,9.72,9.75,9.39,9.4,109583,0
+AOSL.US,D,20120912,000000,9.4,9.56,9.29,9.32,197416,0
+AOSL.US,D,20120913,000000,9.35,9.5,9.34,9.38,110598,0
+AOSL.US,D,20120914,000000,9.4,9.49,9.37,9.4,155322,0
+AOSL.US,D,20120917,000000,9.39,9.39,9.28,9.3,27400,0
+AOSL.US,D,20120918,000000,9.26,9.32,9.21,9.26,38665,0
+AOSL.US,D,20120919,000000,9.26,9.26,9.03,9.04,61166,0
+AOSL.US,D,20120920,000000,9.01,9.11,8.871,8.89,37399,0
+AOSL.US,D,20120921,000000,8.92,9.11,8.89,8.93,68126,0
+AOSL.US,D,20120924,000000,8.88,8.89,8.7,8.78,36409,0
+AOSL.US,D,20120925,000000,8.84,9.06,8.59,8.85,71639,0
+AOSL.US,D,20120926,000000,8.85,8.85,8.6,8.72,47806,0
+AOSL.US,D,20120927,000000,8.68,8.99,8.68,8.94,23280,0
+AOSL.US,D,20120928,000000,8.89,8.89,8.51,8.61,41428,0
+AOSL.US,D,20121001,000000,8.72,8.94,8.58,8.9,53338,0
+AOSL.US,D,20121002,000000,9,9.0399,8.69,8.91,81565,0
+AOSL.US,D,20121003,000000,8.96,8.98,8.62,8.62,38002,0
+AOSL.US,D,20121004,000000,8.68,8.89,8.58,8.85,27792,0
+AOSL.US,D,20121005,000000,8.92,9.05,8.85,8.96,54933,0
+AOSL.US,D,20121008,000000,8.89,8.97,8.8501,8.95,17143,0
+AOSL.US,D,20121009,000000,8.95,8.99,8.935,8.94,21919,0
+AOSL.US,D,20121010,000000,8.88,8.98,8.81,8.83,17144,0
+AOSL.US,D,20121011,000000,8.88,8.9,8.64,8.8,35786,0
+AOSL.US,D,20121012,000000,8.78,8.81,8.51,8.57,30362,0
+AOSL.US,D,20121015,000000,8.63,8.63,8.01,8.45,68180,0
+AOSL.US,D,20121016,000000,8.3,8.36,8.19,8.31,67777,0
+AOSL.US,D,20121017,000000,8.3,8.3,8,8.12,89567,0
+AOSL.US,D,20121018,000000,8.13,8.13,7.79,7.89,34903,0
+AOSL.US,D,20121019,000000,7.82,7.82,7.51,7.61,68568,0
+AOSL.US,D,20121022,000000,7.65,7.75,7.5,7.59,21017,0
+AOSL.US,D,20121023,000000,7.56,7.6,7.37,7.5,29800,0
+AOSL.US,D,20121024,000000,7.59,7.65,7.5,7.6,29697,0
+AOSL.US,D,20121025,000000,7.65,7.95,7.65,7.93,39106,0
+AOSL.US,D,20121026,000000,7.95,8,7.64,7.89,29425,0
+AOSL.US,D,20121031,000000,8,8.55,8,8.52,62912,0
+AOSL.US,D,20121101,000000,8.51,8.95,8.5,8.8,52989,0
+AOSL.US,D,20121102,000000,8.78,8.79,8.52,8.58,62826,0
+AOSL.US,D,20121105,000000,8.55,8.8,8.53,8.79,44845,0
+AOSL.US,D,20121106,000000,8.79,8.8,8.75,8.8,61041,0
+AOSL.US,D,20121107,000000,8.75,8.79,8.62,8.63,34067,0
+AOSL.US,D,20121108,000000,8.64,8.74,8.62,8.62,24401,0
+AOSL.US,D,20121109,000000,8.56,8.65,8.5,8.53,15785,0
+AOSL.US,D,20121112,000000,8.54,8.779,8.47,8.61,12050,0
+AOSL.US,D,20121113,000000,8.55,8.6,8,8.31,74580,0
+AOSL.US,D,20121114,000000,8.35,8.42,8,8.08,21606,0
+AOSL.US,D,20121115,000000,8.02,8.12,7.88,7.97,27444,0
+AOSL.US,D,20121116,000000,7.93,8.03,7.9,7.91,105900,0
+AOSL.US,D,20121119,000000,7.7825,8.13,7.7825,8.13,80786,0
+AOSL.US,D,20121120,000000,8.03,8.25,8.03,8.24,27397,0
+AOSL.US,D,20121121,000000,8.23,8.28,8.13,8.27,21756,0
+AOSL.US,D,20121123,000000,8.26,8.41,8.26,8.41,10683,0
+AOSL.US,D,20121126,000000,8.41,8.65,8.41,8.65,28053,0
+AOSL.US,D,20121127,000000,8.6,8.65,8.54,8.61,35421,0
+AOSL.US,D,20121128,000000,8.59,8.66,8.5,8.622,12320,0
+AOSL.US,D,20121129,000000,8.65,8.75,8.62,8.7,20501,0
+AOSL.US,D,20121130,000000,8.75,8.75,8.62,8.7,33270,0
+AOSL.US,D,20121203,000000,8.7,8.78,8.445,8.73,29818,0
+AOSL.US,D,20121204,000000,8.74,8.84,8.67,8.76,32232,0
+AOSL.US,D,20121205,000000,8.76,8.76,8.64,8.76,22908,0
+AOSL.US,D,20121206,000000,8.5974,8.75,8.58,8.7499,3456,0
+AOSL.US,D,20121207,000000,8.72,8.78,8.65,8.77,12098,0
+AOSL.US,D,20121210,000000,8.8,8.8,8.65,8.8,25538,0
+AOSL.US,D,20121211,000000,8.8,8.86,8.67,8.81,110725,0
+AOSL.US,D,20121212,000000,8.81,8.81,8.72,8.72,48732,0
+AOSL.US,D,20121213,000000,8.7,8.71,8.51,8.59,30273,0
+AOSL.US,D,20121214,000000,8.54,8.55,8.12,8.12,82190,0
+AOSL.US,D,20121217,000000,8,8.3,8,8.18,43197,0
+AOSL.US,D,20121218,000000,8.2,8.38,8.2,8.38,56723,0
+AOSL.US,D,20121219,000000,8.32,8.43,8.31,8.43,24647,0
+AOSL.US,D,20121220,000000,8.43,8.43,8.28,8.3,43830,0
+AOSL.US,D,20121221,000000,8.37,8.37,7.88,8,87327,0
+AOSL.US,D,20121224,000000,7.87,8.02,7.87,7.96,8081,0
+AOSL.US,D,20121226,000000,8,8.07,7.96,7.99,40587,0
+AOSL.US,D,20121227,000000,7.92,8.02,7.88,8,25007,0
+AOSL.US,D,20121228,000000,7.93,8.1,7.8948,8,23293,0
+AOSL.US,D,20121231,000000,8,8.43,7.95,8.4,51361,0
+AOSL.US,D,20130102,000000,8.64,9,8.37,8.99,65177,0
+AOSL.US,D,20130103,000000,9,9,8.577,8.76,35654,0
+AOSL.US,D,20130104,000000,8.78,8.85,8.68,8.77,57561,0
+AOSL.US,D,20130107,000000,8.7,8.88,8.53,8.88,39932,0
+AOSL.US,D,20130108,000000,8.88,8.9,8.58,8.89,41065,0
+AOSL.US,D,20130109,000000,8.89,8.89,8.78,8.84,18516,0
+AOSL.US,D,20130110,000000,8.85,8.92,8.53,8.83,27942,0
+AOSL.US,D,20130111,000000,8.85,8.85,8.56,8.78,33119,0
+AOSL.US,D,20130114,000000,8.72,8.78,8.65,8.75,15793,0
+AOSL.US,D,20130115,000000,8.67,9,8.66,8.98,48032,0
+AOSL.US,D,20130116,000000,8.93,8.98,8.85,8.93,23385,0
+AOSL.US,D,20130117,000000,8.95,9,8.91,9,77973,0
+AOSL.US,D,20130118,000000,9,9.02,8.906,8.96,41154,0
+AOSL.US,D,20130122,000000,8.91,8.96,8.83,8.96,64502,0
+AOSL.US,D,20130123,000000,8.97,8.99,8.92,8.94,57102,0
+AOSL.US,D,20130124,000000,8.94,9,8.8,8.85,44075,0
+AOSL.US,D,20130125,000000,8.9,8.9,8.66,8.78,47037,0
+AOSL.US,D,20130128,000000,8.85,9,8.71,9,29816,0
+AOSL.US,D,20130129,000000,8.97,9.2,8.94,9.2,64388,0
+AOSL.US,D,20130130,000000,9.01,9.1,8.76,8.86,29520,0
+AOSL.US,D,20130131,000000,8.46,8.54,7.86,8.11,196395,0
+AOSL.US,D,20130201,000000,8.19,8.35,8.11,8.34,33054,0
+AOSL.US,D,20130204,000000,8.26,8.33,8.1,8.1,66678,0
+AOSL.US,D,20130205,000000,8.13,8.3,8.1,8.28,47456,0
+AOSL.US,D,20130206,000000,8.25,8.37,8.19,8.36,29179,0
+AOSL.US,D,20130207,000000,8.28,8.32,8.12,8.22,33514,0
+AOSL.US,D,20130208,000000,8.25,8.25,8.05,8.14,47683,0
+AOSL.US,D,20130211,000000,8.15,8.5,8.1,8.5,23501,0
+AOSL.US,D,20130212,000000,8.48,8.97,8.465,8.73,43238,0
+AOSL.US,D,20130213,000000,8.72,8.9,8.71,8.8,25429,0
+AOSL.US,D,20130214,000000,8.79,8.88,8.43,8.45,14376,0
+AOSL.US,D,20130215,000000,8.55,8.55,8.3,8.38,29124,0
+AOSL.US,D,20130219,000000,8.43,8.7499,8.4001,8.7,22335,0
+AOSL.US,D,20130220,000000,8.73,8.73,8.35,8.35,38786,0
+AOSL.US,D,20130221,000000,8.35,8.45,8.14,8.18,21886,0
+AOSL.US,D,20130222,000000,8.23,8.26,8.14,8.26,65576,0
+AOSL.US,D,20130225,000000,8.33,8.4,8.11,8.11,47330,0
+AOSL.US,D,20130226,000000,8.18,8.224,8.09,8.12,10296,0
+AOSL.US,D,20130227,000000,8.1,8.18,8.05,8.07,25800,0
+AOSL.US,D,20130228,000000,8.12,8.12,8.04,8.06,59314,0
+AOSL.US,D,20130301,000000,8,8.19,8,8.13,27552,0
+AOSL.US,D,20130304,000000,8.14,8.19,8.061,8.16,28386,0
+AOSL.US,D,20130305,000000,8.17,8.35,8.16,8.32,16463,0
+AOSL.US,D,20130306,000000,8.33,8.36,8.2,8.36,20395,0
+AOSL.US,D,20130307,000000,8.39,8.43,8.24,8.32,27439,0
+AOSL.US,D,20130308,000000,8.31,8.4,8.06,8.36,40030,0
+AOSL.US,D,20130311,000000,8.31,8.35,8.24,8.26,27413,0
+AOSL.US,D,20130312,000000,8.24,8.34,8.24,8.32,20200,0
+AOSL.US,D,20130313,000000,8.35,8.57,8.35,8.41,34800,0
+AOSL.US,D,20130314,000000,8.47,8.48,8.28,8.48,25587,0
+AOSL.US,D,20130315,000000,8.5,8.56,8.4,8.43,114565,0
+AOSL.US,D,20130318,000000,9,9.08,8.59,8.75,267131,0
+AOSL.US,D,20130319,000000,8.79,9.1,8.77,9.06,180227,0
+AOSL.US,D,20130320,000000,9.07,9.3,9.05,9.3,184734,0
+AOSL.US,D,20130321,000000,9.3,9.3,9.1,9.1,86015,0
+AOSL.US,D,20130322,000000,9.1,9.1,8.91,9,58392,0
+AOSL.US,D,20130325,000000,9.08,9.11,8.95,9.06,69259,0
+AOSL.US,D,20130326,000000,9.14,9.2,8.96,8.98,67078,0
+AOSL.US,D,20130327,000000,8.96,8.99,8.87,8.87,50957,0
+AOSL.US,D,20130328,000000,8.9,8.9,8.72,8.88,95902,0
+AOSL.US,D,20130401,000000,8.94,9,8.92,8.96,110800,0
+AOSL.US,D,20130402,000000,8.99,9.059,8.785,8.8,92503,0
+AOSL.US,D,20130403,000000,8.88,8.96,8.74,8.83,68565,0
+AOSL.US,D,20130404,000000,8.89,8.9,8.8,8.88,35442,0
+AOSL.US,D,20130405,000000,8.75,9.04,8.75,8.95,67900,0
+AOSL.US,D,20130408,000000,8.95,9.05,8.8,8.89,58854,0
+AOSL.US,D,20130409,000000,8.92,8.94,8.81,8.86,26970,0
+AOSL.US,D,20130410,000000,8.87,9.2,8.85,9.19,64753,0
+AOSL.US,D,20130411,000000,9.01,9.06,8.83,8.87,44566,0
+AOSL.US,D,20130412,000000,8.9,8.9,8.72,8.86,31445,0
+AOSL.US,D,20130415,000000,8.9,8.91,8.59,8.62,84608,0
+AOSL.US,D,20130416,000000,8.75,8.97,8.75,8.92,76935,0
+AOSL.US,D,20130417,000000,8.97,8.97,8.8,8.9,67831,0
+AOSL.US,D,20130418,000000,8.9,8.9,8.5,8.59,111450,0
+AOSL.US,D,20130419,000000,8.62,8.7045,8.6001,8.67,36501,0
+AOSL.US,D,20130422,000000,8.75,8.79,8.52,8.54,47586,0
+AOSL.US,D,20130423,000000,8.61,8.93,8.5637,8.87,54201,0
+AOSL.US,D,20130424,000000,8.83,8.9,8.79,8.82,50943,0
+AOSL.US,D,20130425,000000,8.89,8.89,8.54,8.69,70788,0
+AOSL.US,D,20130426,000000,8.68,8.71,8.5,8.51,73053,0
+AOSL.US,D,20130429,000000,8.76,8.84,8.58,8.6,47462,0
+AOSL.US,D,20130430,000000,8.15,8.1899,6.6401,7.24,631198,0
+AOSL.US,D,20130501,000000,7.26,7.31,6.9,7.18,241388,0
+AOSL.US,D,20130502,000000,7.18,7.27,7,7.24,256198,0
+AOSL.US,D,20130503,000000,7.34,7.5,7.3,7.5,119763,0
+AOSL.US,D,20130506,000000,7.5,7.79,7.4801,7.71,153716,0
+AOSL.US,D,20130507,000000,7.79,7.94,7.61,7.67,74901,0
+AOSL.US,D,20130508,000000,7.68,8,7.68,7.79,64496,0
+AOSL.US,D,20130509,000000,7.77,7.92,7.6,7.81,95923,0
+AOSL.US,D,20130510,000000,7.87,7.98,7.701,7.89,61563,0
+AOSL.US,D,20130513,000000,7.88,7.9,7.71,7.73,31075,0
+AOSL.US,D,20130514,000000,7.72,7.79,7.39,7.44,107413,0
+AOSL.US,D,20130515,000000,7.4,7.489,7.31,7.48,113236,0
+AOSL.US,D,20130516,000000,7.43,7.7,7.42,7.69,46266,0
+AOSL.US,D,20130517,000000,7.71,7.77,7.65,7.74,46223,0
+AOSL.US,D,20130520,000000,7.74,7.99,7.74,7.88,34841,0
+AOSL.US,D,20130521,000000,7.91,7.99,7.81,7.84,25408,0
+AOSL.US,D,20130522,000000,7.83,7.83,7.47,7.51,41741,0
+AOSL.US,D,20130523,000000,7.47,7.72,7.4,7.52,96128,0
+AOSL.US,D,20130524,000000,7.45,7.54,7.39,7.42,93259,0
+AOSL.US,D,20130528,000000,7.49,7.82,7.49,7.82,61412,0
+AOSL.US,D,20130529,000000,7.81,7.99,7.81,7.9,31131,0
+AOSL.US,D,20130530,000000,7.95,8.02,7.92,7.98,51274,0
+AOSL.US,D,20130531,000000,7.98,8.16,7.85,7.89,73662,0
+AOSL.US,D,20130603,000000,7.94,8.1,7.78,8.08,71685,0
+AOSL.US,D,20130604,000000,8.1,8.2,8.07,8.08,33170,0
+AOSL.US,D,20130605,000000,8.03,8.03,7.7,7.7,16910,0
+AOSL.US,D,20130606,000000,7.7,8.17,7.54,8.08,83087,0
+AOSL.US,D,20130607,000000,8.1,8.22,8.05,8.12,37189,0
+AOSL.US,D,20130610,000000,8.19,8.2,7.79,7.96,67131,0
+AOSL.US,D,20130611,000000,7.92,8.1,7.89,7.99,22572,0
+AOSL.US,D,20130612,000000,8.1199,8.1199,6.91,7.1,2967247,0
+AOSL.US,D,20130613,000000,7.4,7.64,6.9,7.46,600557,0
+AOSL.US,D,20130614,000000,7.47,7.75,7.47,7.69,62429,0
+AOSL.US,D,20130617,000000,7.8,7.8,7.4,7.47,158585,0
+AOSL.US,D,20130618,000000,7.51,7.825,7.51,7.75,42674,0
+AOSL.US,D,20130619,000000,7.7,7.72,7.43,7.47,52035,0
+AOSL.US,D,20130620,000000,7.42,7.71,7.25,7.66,176230,0
+AOSL.US,D,20130621,000000,7.66,7.76,7.43,7.64,127611,0
+AOSL.US,D,20130624,000000,7.52,7.56,7.4,7.47,87172,0
+AOSL.US,D,20130625,000000,7.54,7.764,7.46,7.72,58685,0
+AOSL.US,D,20130626,000000,7.76,7.7877,7.54,7.65,38276,0
+AOSL.US,D,20130627,000000,7.7,7.75,7.45,7.65,40137,0
+AOSL.US,D,20130628,000000,7.62,7.739,7.6,7.64,96776,0
+AOSL.US,D,20130701,000000,7.75,7.89,7.6848,7.85,26767,0
+AOSL.US,D,20130702,000000,7.85,7.92,7.8,7.89,72592,0
+AOSL.US,D,20130703,000000,7.81,7.9,7.73,7.85,17119,0
+AOSL.US,D,20130705,000000,7.89,7.89,7.4,7.5,133781,0
+AOSL.US,D,20130708,000000,7.5,7.9,7.4352,7.81,108652,0
+AOSL.US,D,20130709,000000,7.78,7.89,7.6482,7.87,59024,0
+AOSL.US,D,20130710,000000,7.89,7.99,7.86,7.87,34866,0
+AOSL.US,D,20130711,000000,7.91,7.95,7.79,7.88,74635,0
+AOSL.US,D,20130712,000000,7.85,7.95,7.75,7.79,66318,0
+AOSL.US,D,20130715,000000,7.77,7.97,7.77,7.91,54392,0
+AOSL.US,D,20130716,000000,7.9,7.93,7.84,7.87,58205,0
+AOSL.US,D,20130717,000000,7.89,7.93,7.85,7.85,41351,0
+AOSL.US,D,20130718,000000,7.89,7.89,7.75,7.81,54933,0
+AOSL.US,D,20130719,000000,7.8,7.94,7.751,7.87,30847,0
+AOSL.US,D,20130722,000000,7.84,7.89,7.81,7.87,42033,0
+AOSL.US,D,20130723,000000,7.87,7.89,7.83,7.85,52993,0
+AOSL.US,D,20130724,000000,7.86,7.86,7.75,7.79,48420,0
+AOSL.US,D,20130725,000000,7.81,7.83,7.76,7.78,115675,0
+AOSL.US,D,20130726,000000,7.71,7.78,7.7,7.73,29590,0
+AOSL.US,D,20130729,000000,7.69,7.69,7.6,7.68,37411,0
+AOSL.US,D,20130730,000000,7.65,7.67,7.6,7.64,20634,0
+AOSL.US,D,20130731,000000,7.62,7.73,7.62,7.65,26137,0
+AOSL.US,D,20130801,000000,7.69,7.69,7.64,7.68,45849,0
+AOSL.US,D,20130802,000000,7.65,7.73,7.62,7.69,15029,0
+AOSL.US,D,20130805,000000,7.69,7.69,7.68,7.69,32899,0
+AOSL.US,D,20130806,000000,7.65,7.68,7.62,7.63,21866,0
+AOSL.US,D,20130807,000000,7.61,7.64,7.55,7.61,17378,0
+AOSL.US,D,20130808,000000,7.63,7.63,7.56,7.62,18800,0
+AOSL.US,D,20130809,000000,7.67,7.68,7.5,7.5,29671,0
+AOSL.US,D,20130812,000000,7.48,7.629,7.46,7.59,35239,0
+AOSL.US,D,20130813,000000,7.55,7.6,7.4901,7.55,66907,0
+AOSL.US,D,20130814,000000,7.9,7.9,7.4101,7.45,111584,0
+AOSL.US,D,20130815,000000,7.42,7.51,7.42,7.46,63345,0
+AOSL.US,D,20130816,000000,7.43,7.55,7.41,7.43,84735,0
+AOSL.US,D,20130819,000000,7.44,7.48,7.35,7.35,63521,0
+AOSL.US,D,20130820,000000,7.37,7.5,7.335,7.49,55734,0
+AOSL.US,D,20130821,000000,7.45,7.48,7.37,7.4,29374,0
+AOSL.US,D,20130822,000000,7.4,7.52,7.4,7.48,27369,0
+AOSL.US,D,20130823,000000,7.48,7.48,7.41,7.48,52253,0
+AOSL.US,D,20130826,000000,7.48,7.48,7.43,7.44,33025,0
+AOSL.US,D,20130827,000000,7.4,7.48,7.31,7.31,58434,0
+AOSL.US,D,20130828,000000,7.3,7.48,7.296,7.31,18295,0
+AOSL.US,D,20130829,000000,7.32,7.43,7.32,7.34,11586,0
+AOSL.US,D,20130830,000000,7.34,7.34,7.02,7.08,76683,0
+AOSL.US,D,20130903,000000,7.19,7.23,7.13,7.21,45963,0
+AOSL.US,D,20130904,000000,7.23,7.46,7.21,7.29,93031,0
+AOSL.US,D,20130905,000000,7.3,7.61,7.3,7.59,51512,0
+AOSL.US,D,20130906,000000,7.62,7.76,7.43,7.7,68513,0
+AOSL.US,D,20130909,000000,7.73,8.2,7.72,8.2,108195,0
+AOSL.US,D,20130910,000000,8.21,8.45,8.21,8.41,58274,0
+AOSL.US,D,20130911,000000,8.06,8.41,8.06,8.24,73220,0
+AOSL.US,D,20130912,000000,8.25,8.32,8.23,8.24,59438,0
+AOSL.US,D,20130913,000000,8.29,8.34,8.21,8.3,53121,0
+AOSL.US,D,20130916,000000,8.3,8.43,8.152,8.41,54569,0
+AOSL.US,D,20130917,000000,8.38,8.41,8.36,8.4,54696,0
+AOSL.US,D,20130918,000000,8.4,8.71,8.36,8.68,109780,0
+AOSL.US,D,20130919,000000,8.68,8.7,8.59,8.65,54867,0
+AOSL.US,D,20130920,000000,8.66,8.96,8.62,8.65,225154,0
+AOSL.US,D,20130923,000000,8.62,8.75,8.54,8.74,58069,0
+AOSL.US,D,20130924,000000,8.75,8.76,8.59,8.7,56700,0
+AOSL.US,D,20130925,000000,8.7,8.77,8.62,8.65,38688,0
+AOSL.US,D,20130926,000000,8.67,8.67,8.49,8.56,21700,0
+AOSL.US,D,20130927,000000,8.49,8.49,8.3,8.34,21606,0
+AOSL.US,D,20130930,000000,8.28,8.56,8.09,8.41,54200,0
+AOSL.US,D,20131001,000000,8.43,8.5,8.26,8.39,23100,0
+AOSL.US,D,20131002,000000,8.34,8.37,8.15,8.35,53000,0
+AOSL.US,D,20131003,000000,8.26,8.3,8.1,8.18,64800,0
+AOSL.US,D,20131004,000000,8.12,8.26,8.1,8.2,30400,0
+AOSL.US,D,20131007,000000,8.16,8.24,8.09,8.14,49700,0
+AOSL.US,D,20131008,000000,8.13,8.13,7.94,7.97,45400,0
+AOSL.US,D,20131009,000000,7.94,7.95,7.8,7.81,45383,0
+AOSL.US,D,20131010,000000,7.92,7.95,7.82,7.86,40854,0
+AOSL.US,D,20131011,000000,7.82,8.15,7.82,8.13,31836,0
+AOSL.US,D,20131014,000000,8.05,8.14,8,8.13,83588,0
+AOSL.US,D,20131015,000000,8.1,8.14,7.91,7.95,22860,0
+AOSL.US,D,20131016,000000,7.9,7.99,7.81,7.89,25100,0
+AOSL.US,D,20131017,000000,7.87,7.99,7.86,7.97,34800,0
+AOSL.US,D,20131018,000000,8.07,8.07,7.86,7.94,50700,0
+AOSL.US,D,20131021,000000,7.93,7.99,7.9,7.94,39300,0
+AOSL.US,D,20131022,000000,7.95,8,7.85,7.9,28800,0
+AOSL.US,D,20131023,000000,7.83,7.99,7.8,7.9,89470,0
+AOSL.US,D,20131024,000000,7.91,7.96,7.91,7.95,19300,0
+AOSL.US,D,20131025,000000,7.98,8.15,7.86,7.93,45192,0
+AOSL.US,D,20131028,000000,8.01,8.09,7.89,7.93,145300,0
+AOSL.US,D,20131029,000000,7.97,8,7.91,7.94,34400,0
+AOSL.US,D,20131030,000000,7.96,7.96,7.7,7.73,27600,0
+AOSL.US,D,20131031,000000,7.72,7.9499,7.34,7.36,127147,0
+AOSL.US,D,20131101,000000,7.33,7.6,7.31,7.38,72200,0
+AOSL.US,D,20131104,000000,7.45,7.51,7.37,7.49,48043,0
+AOSL.US,D,20131105,000000,7.48,7.56,7.44,7.52,32000,0
+AOSL.US,D,20131106,000000,7.54,7.57,7.53,7.54,14900,0
+AOSL.US,D,20131107,000000,7.55,7.7,7.36,7.41,39900,0
+AOSL.US,D,20131108,000000,7.42,7.67,7.42,7.64,25500,0
+AOSL.US,D,20131111,000000,7.6,7.68,7.551,7.56,32077,0
+AOSL.US,D,20131112,000000,7.55,7.6,7.45,7.45,12900,0
+AOSL.US,D,20131113,000000,7.42,7.6,7.42,7.58,19900,0
+AOSL.US,D,20131114,000000,7.53,7.54,7.42,7.46,22700,0
+AOSL.US,D,20131115,000000,7.41,7.44,7.23,7.29,79600,0
+AOSL.US,D,20131118,000000,7.2,7.39,7.16,7.2,56800,0
+AOSL.US,D,20131119,000000,7.18,7.26,7.1,7.15,22117,0
+AOSL.US,D,20131120,000000,7.14,7.4,7.1,7.39,60000,0
+AOSL.US,D,20131121,000000,7.39,7.5,7.36,7.49,47100,0
+AOSL.US,D,20131122,000000,7.51,7.53,7.32,7.4,30603,0
+AOSL.US,D,20131125,000000,7.47,7.49,7.4,7.42,28700,0
+AOSL.US,D,20131126,000000,7.42,7.5,7.39,7.46,71400,0
+AOSL.US,D,20131127,000000,7.49,7.51,7.41,7.51,35400,0
+AOSL.US,D,20131129,000000,7.52,7.755,7.46,7.75,33490,0
+AOSL.US,D,20131202,000000,7.74,7.74,7.42,7.42,31800,0
+AOSL.US,D,20131203,000000,7.4,7.52,7.39,7.44,30994,0
+AOSL.US,D,20131204,000000,7.4,7.49,7.23,7.25,33400,0
+AOSL.US,D,20131205,000000,7.23,7.29,7.2,7.29,20300,0
+AOSL.US,D,20131206,000000,7.28,7.35,7.25,7.26,23000,0
+AOSL.US,D,20131209,000000,7.26,7.31,7.25,7.25,36927,0
+AOSL.US,D,20131210,000000,7.25,7.32,7.2,7.21,57800,0
+AOSL.US,D,20131211,000000,7.2,7.29,7.2,7.22,41500,0
+AOSL.US,D,20131212,000000,7.21,7.25,7.15,7.16,60066,0
+AOSL.US,D,20131213,000000,7.2,7.21,7.11,7.14,50400,0
+AOSL.US,D,20131216,000000,7.14,7.35,7.12,7.27,52704,0
+AOSL.US,D,20131217,000000,7.27,7.51,7.24,7.47,72500,0
+AOSL.US,D,20131218,000000,7.47,7.66,7.47,7.64,45600,0
+AOSL.US,D,20131219,000000,7.58,7.78,7.55,7.55,35800,0
+AOSL.US,D,20131220,000000,7.55,8,7.55,7.98,327100,0
+AOSL.US,D,20131223,000000,7.95,8.31,7.75,8.31,84100,0
+AOSL.US,D,20131224,000000,8.26,8.4,8.26,8.37,44878,0
+AOSL.US,D,20131226,000000,8.34,8.3799,8.12,8.14,50330,0
+AOSL.US,D,20131227,000000,8.12,8.12,7.85,7.9,25900,0
+AOSL.US,D,20131230,000000,7.69,8.12,7.69,8.02,59700,0
+AOSL.US,D,20131231,000000,7.99,8.15,7.69,7.71,41500,0
+AOSL.US,D,20140102,000000,7.71,7.81,7.57,7.58,33329,0
+AOSL.US,D,20140103,000000,7.58,7.82,7.57,7.7,55562,0
+AOSL.US,D,20140106,000000,7.75,7.77,7.49,7.52,25100,0
+AOSL.US,D,20140107,000000,7.52,7.6,7.5,7.54,28900,0
+AOSL.US,D,20140108,000000,7.5,7.5,7.4,7.43,38400,0
+AOSL.US,D,20140109,000000,7.42,7.69,7.37,7.42,41900,0
+AOSL.US,D,20140110,000000,7.43,7.57,7.4,7.41,34200,0
+AOSL.US,D,20140113,000000,7.4,7.55,7.4,7.45,47900,0
+AOSL.US,D,20140114,000000,7.43,7.7,7.43,7.58,28300,0
+AOSL.US,D,20140115,000000,7.66,8.1,7.66,7.94,67800,0
+AOSL.US,D,20140116,000000,7.91,7.98,7.66,7.66,19919,0
+AOSL.US,D,20140117,000000,7.67,8,7.67,7.79,45100,0
+AOSL.US,D,20140121,000000,7.82,7.89,7.67,7.74,29400,0
+AOSL.US,D,20140122,000000,7.77,7.89,7.75,7.79,18200,0
+AOSL.US,D,20140123,000000,7.74,7.79,7.6,7.68,40600,0
+AOSL.US,D,20140124,000000,7.61,7.63,7.36,7.37,31900,0
+AOSL.US,D,20140127,000000,7.36,7.47,7.34,7.35,31400,0
+AOSL.US,D,20140128,000000,7.32,7.39,7.29,7.35,49600,0
+AOSL.US,D,20140129,000000,7.31,7.42,7.2,7.21,32800,0
+AOSL.US,D,20140130,000000,7.3,7.5,7.2,7.24,53700,0
+AOSL.US,D,20140131,000000,7.16,7.28,7.16,7.26,44100,0
+AOSL.US,D,20140203,000000,7.24,7.33,6.94,7.1,65516,0
+AOSL.US,D,20140204,000000,7.24,7.25,7,7.01,44429,0
+AOSL.US,D,20140205,000000,6.91,7.04,6.8,6.83,74657,0
+AOSL.US,D,20140206,000000,6.9,7.17,6.9,6.96,43260,0
+AOSL.US,D,20140207,000000,7,7.0283,6.9,6.99,34846,0
+AOSL.US,D,20140210,000000,6.99,7.2,6.98,7.12,34652,0
+AOSL.US,D,20140211,000000,7.16,7.41,7.14,7.29,28015,0
+AOSL.US,D,20140212,000000,7.29,7.47,7.11,7.21,29162,0
+AOSL.US,D,20140213,000000,7.18,7.2199,7.17,7.21,25019,0
+AOSL.US,D,20140214,000000,7.23,7.41,7.23,7.25,19061,0
+AOSL.US,D,20140218,000000,7.25,7.37,7.16,7.36,25745,0
+AOSL.US,D,20140219,000000,7.34,7.34,7.15,7.18,42741,0
+AOSL.US,D,20140220,000000,7.2,7.3,7.053,7.08,46260,0
+AOSL.US,D,20140221,000000,7.13,7.2,7.1,7.12,91699,0
+AOSL.US,D,20140224,000000,7.15,7.43,7.12,7.33,82728,0
+AOSL.US,D,20140225,000000,7.39,7.395,7.23,7.28,29729,0
+AOSL.US,D,20140226,000000,7.31,7.4701,7.3,7.47,37824,0
+AOSL.US,D,20140227,000000,7.4,7.44,7.32,7.36,15184,0
+AOSL.US,D,20140228,000000,7.38,7.48,7.26,7.29,26986,0
+AOSL.US,D,20140303,000000,7.25,7.48,7.2,7.43,20992,0
+AOSL.US,D,20140304,000000,7.47,7.75,7.47,7.65,107148,0
+AOSL.US,D,20140305,000000,7.6,7.68,7.6,7.67,32823,0
+AOSL.US,D,20140306,000000,7.66,7.7799,7.51,7.65,33174,0
+AOSL.US,D,20140307,000000,7.6,7.81,7.58,7.8,73778,0
+AOSL.US,D,20140310,000000,7.75,7.83,7.69,7.75,29768,0
+AOSL.US,D,20140311,000000,7.7,7.73,7.51,7.52,17389,0
+AOSL.US,D,20140312,000000,7.5,7.55,7.41,7.52,19996,0
+AOSL.US,D,20140313,000000,7.5,7.5055,7.15,7.2,26439,0
+AOSL.US,D,20140314,000000,7.21,7.32,7.15,7.26,19843,0
+AOSL.US,D,20140317,000000,7.27,7.45,7.27,7.44,48326,0
+AOSL.US,D,20140318,000000,7.41,7.4304,7.34,7.43,28575,0
+AOSL.US,D,20140319,000000,7.38,7.45,7.33,7.35,24255,0
+AOSL.US,D,20140320,000000,7.41,7.56,7.38,7.56,32831,0
+AOSL.US,D,20140321,000000,7.56,7.7,7.5,7.6,68828,0
+AOSL.US,D,20140324,000000,7.61,7.67,7.44,7.63,25839,0
+AOSL.US,D,20140325,000000,7.5,7.7,7.48,7.5,36916,0
+AOSL.US,D,20140326,000000,7.54,7.68,7.2,7.21,40600,0
+AOSL.US,D,20140327,000000,7.0639,7.26,7.061,7.2,26708,0
+AOSL.US,D,20140328,000000,7.19,7.31,7.1,7.19,19916,0
+AOSL.US,D,20140331,000000,7.19,7.361,7.1758,7.36,59882,0
+AOSL.US,D,20140401,000000,7.36,7.57,7.3,7.46,31515,0
+AOSL.US,D,20140402,000000,7.43,7.55,7.36,7.55,28487,0
+AOSL.US,D,20140403,000000,7.44,7.52,7.421,7.48,20786,0
+AOSL.US,D,20140404,000000,7.49,7.55,7.15,7.23,68958,0
+AOSL.US,D,20140407,000000,7.2,7.28,7.19,7.25,33134,0
+AOSL.US,D,20140408,000000,7.25,7.4,7.25,7.34,36305,0
+AOSL.US,D,20140409,000000,7.34,7.44,7.34,7.41,20982,0
+AOSL.US,D,20140410,000000,7.41,7.44,7.15,7.17,67539,0
+AOSL.US,D,20140411,000000,7.2,7.28,7.2,7.2,52822,0
+AOSL.US,D,20140414,000000,7.2,7.3,7.2,7.28,41820,0
+AOSL.US,D,20140415,000000,7.2,7.35,7.2,7.3,49400,0
+AOSL.US,D,20140416,000000,7.28,7.32,7.2,7.22,21093,0
+AOSL.US,D,20140417,000000,7.24,7.35,7.2,7.31,25406,0
+AOSL.US,D,20140421,000000,7.34,7.45,7.33,7.44,23469,0
+AOSL.US,D,20140422,000000,7.44,7.58,7.4,7.55,26061,0
+AOSL.US,D,20140423,000000,7.5,7.52,7.4,7.45,21364,0
+AOSL.US,D,20140424,000000,7.46,7.47,7.3864,7.39,20546,0
+AOSL.US,D,20140425,000000,7.38,7.39,7.18,7.21,52226,0
+AOSL.US,D,20140428,000000,7.22,7.34,7.14,7.28,76397,0
+AOSL.US,D,20140429,000000,7.26,7.31,7.2,7.22,29426,0
+AOSL.US,D,20140430,000000,7.26,7.26,7.2,7.2,64049,0
+AOSL.US,D,20140501,000000,7.2,7.35,7.2,7.31,79714,0
+AOSL.US,D,20140502,000000,7.28,7.35,7.25,7.28,36306,0
+AOSL.US,D,20140505,000000,7.25,7.26,7.2,7.21,57247,0
+AOSL.US,D,20140506,000000,7.2,7.21,7.2,7.2,54212,0
+AOSL.US,D,20140507,000000,7.14,7.19,6.93,7.06,88101,0
+AOSL.US,D,20140508,000000,7.06,7.23,6.97,7.19,68098,0
+AOSL.US,D,20140509,000000,7.14,7.36,7.14,7.33,31638,0
+AOSL.US,D,20140512,000000,7.36,7.57,7.355,7.55,54802,0
+AOSL.US,D,20140513,000000,7.49,7.53,7.28,7.35,59819,0
+AOSL.US,D,20140514,000000,7.15,7.44,7.15,7.34,54310,0
+AOSL.US,D,20140515,000000,7.27,7.42,7.25,7.37,105155,0
+AOSL.US,D,20140516,000000,7.37,7.43,7.2736,7.38,65915,0
+AOSL.US,D,20140519,000000,7.32,7.48,7.27,7.48,52150,0
+AOSL.US,D,20140520,000000,7.41,7.43,7.21,7.4,72257,0
+AOSL.US,D,20140521,000000,7.4,7.56,7.36,7.55,87564,0
+AOSL.US,D,20140522,000000,7.57,7.99,7.53,7.94,124041,0
+AOSL.US,D,20140523,000000,7.89,8,7.88,7.99,66885,0
+AOSL.US,D,20140527,000000,7.99,8.01,7.81,8,92936,0
+AOSL.US,D,20140528,000000,7.98,8.05,7.858,8.04,84960,0
+AOSL.US,D,20140529,000000,8.01,8.15,8.01,8.14,73131,0
+AOSL.US,D,20140530,000000,8.14,8.26,8.14,8.24,56237,0
+AOSL.US,D,20140602,000000,8.25,8.3,8.175,8.26,65254,0
+AOSL.US,D,20140603,000000,8.26,8.36,8.22,8.35,49882,0
+AOSL.US,D,20140604,000000,8.3,8.48,8.3,8.46,70035,0
+AOSL.US,D,20140605,000000,8.43,8.67,8.38,8.67,67928,0
+AOSL.US,D,20140606,000000,8.74,8.87,8.534,8.71,67621,0
+AOSL.US,D,20140609,000000,8.72,8.92,8.72,8.89,48975,0
+AOSL.US,D,20140610,000000,8.81,8.94,8.81,8.93,29600,0
+AOSL.US,D,20140611,000000,8.92,8.95,8.79,8.86,31615,0
+AOSL.US,D,20140612,000000,8.79,8.9,8.76,8.85,33872,0
+AOSL.US,D,20140613,000000,8.85,8.86,8.76,8.8,76508,0
+AOSL.US,D,20140616,000000,8.18,8.68,7.93,8.65,414701,0
+AOSL.US,D,20140617,000000,8.6,8.9472,8.56,8.86,296606,0
+AOSL.US,D,20140618,000000,8.79,9.1,8.751,9.06,246074,0
+AOSL.US,D,20140619,000000,8.94,9.09,8.9,9.06,132122,0
+AOSL.US,D,20140620,000000,9.04,9.11,8.99,9.11,210123,0
+AOSL.US,D,20140623,000000,9.08,9.19,9.06,9.1,61739,0
+AOSL.US,D,20140624,000000,9.08,9.2628,8.995,9.175,206394,0
+AOSL.US,D,20140625,000000,9.08,9.31,8.96,9.3,167728,0
+AOSL.US,D,20140626,000000,9.26,9.29,9.17,9.27,56742,0
+AOSL.US,D,20140627,000000,9.22,9.35,9.17,9.28,561631,0
+AOSL.US,D,20140630,000000,9.19,9.36,9.15,9.27,207793,0
+AOSL.US,D,20140701,000000,9.28,9.32,9.2,9.27,124842,0
+AOSL.US,D,20140702,000000,9.22,9.32,9.22,9.31,162000,0
+AOSL.US,D,20140703,000000,9.31,9.38,9.29,9.35,75433,0
+AOSL.US,D,20140707,000000,9.29,9.44,9.25,9.4,122582,0
+AOSL.US,D,20140708,000000,9.33,9.44,9.2602,9.4,117342,0
+AOSL.US,D,20140709,000000,9.4,9.4,9.27,9.32,70404,0
+AOSL.US,D,20140710,000000,9.19,9.4,9.19,9.26,105891,0
+AOSL.US,D,20140711,000000,9.22,9.34,9.22,9.29,100002,0
+AOSL.US,D,20140714,000000,9.34,9.35,9.25,9.32,136108,0
+AOSL.US,D,20140715,000000,9.28,9.45,9.25,9.31,171416,0
+AOSL.US,D,20140716,000000,9.4,9.4,9.25,9.3,80036,0
+AOSL.US,D,20140717,000000,9.28,9.38,9.26,9.26,83439,0
+AOSL.US,D,20140718,000000,9.21,9.4,9.21,9.33,71197,0
+AOSL.US,D,20140721,000000,9.33,9.34,9.23,9.3,57443,0
+AOSL.US,D,20140722,000000,9.32,9.5,9.27,9.32,86724,0
+AOSL.US,D,20140723,000000,9.38,9.38,9.23,9.33,77297,0
+AOSL.US,D,20140724,000000,9.33,9.4,9.25,9.32,118750,0
+AOSL.US,D,20140725,000000,9.24,9.35,9.1,9.32,180193,0
+AOSL.US,D,20140728,000000,9.35,9.39,9.28,9.36,89333,0
+AOSL.US,D,20140729,000000,9.4,9.4,9.25,9.26,70629,0
+AOSL.US,D,20140730,000000,9.35,9.37,9.25,9.31,54006,0
+AOSL.US,D,20140731,000000,9.21,9.25,9.11,9.15,75351,0
+AOSL.US,D,20140801,000000,9.19,9.24,9.08,9.14,62106,0
+AOSL.US,D,20140804,000000,9.14,9.23,9.13,9.22,59944,0
+AOSL.US,D,20140805,000000,9.21,9.35,9.095,9.21,41820,0
+AOSL.US,D,20140806,000000,9.11,9.25,9.11,9.19,30678,0
+AOSL.US,D,20140807,000000,9.21,9.23,9.07,9.12,35178,0
+AOSL.US,D,20140808,000000,9.11,9.22,9.1,9.16,37408,0
+AOSL.US,D,20140811,000000,9.23,9.35,9.21,9.26,54922,0
+AOSL.US,D,20140812,000000,9.23,9.3,9.17,9.22,37182,0
+AOSL.US,D,20140813,000000,9.25,9.35,9.21,9.31,67087,0
+AOSL.US,D,20140814,000000,9.35,9.35,9.15,9.18,32620,0
+AOSL.US,D,20140815,000000,9.27,9.27,8.63,9.07,68223,0
+AOSL.US,D,20140818,000000,9.07,9.25,9.0381,9.21,41323,0
+AOSL.US,D,20140819,000000,9.19,9.25,9.04,9.2,28414,0
+AOSL.US,D,20140820,000000,9.15,9.26,9.09,9.21,54066,0
+AOSL.US,D,20140821,000000,9.21,9.29,9.085,9.25,46889,0
+AOSL.US,D,20140822,000000,9.26,9.27,9.03,9.13,51858,0
+AOSL.US,D,20140825,000000,9.11,9.31,9.11,9.25,241287,0
+AOSL.US,D,20140826,000000,9.25,9.29,9.17,9.29,67593,0
+AOSL.US,D,20140827,000000,9.3,9.3,9.21,9.23,40776,0
+AOSL.US,D,20140828,000000,9.23,9.3,9.18,9.24,44245,0
+AOSL.US,D,20140829,000000,9.24,9.25,9.18,9.22,19844,0
+AOSL.US,D,20140902,000000,9.26,9.37,9.25,9.35,71890,0
+AOSL.US,D,20140903,000000,9.38,9.55,9.35,9.5,106954,0
+AOSL.US,D,20140904,000000,9.54,9.9,9.4,9.7,134351,0
+AOSL.US,D,20140905,000000,9.71,9.79,9.6,9.68,72004,0
+AOSL.US,D,20140908,000000,9.9,10.45,9.71,10.35,168213,0
+AOSL.US,D,20140909,000000,10.4,10.449,10.06,10.12,121372,0
+AOSL.US,D,20140910,000000,10.08,10.25,9.97,10.22,74735,0
+AOSL.US,D,20140911,000000,10.22,10.86,10.14,10.82,150374,0
+AOSL.US,D,20140912,000000,10.88,11.18,10.55,10.67,127213,0
+AOSL.US,D,20140915,000000,10.7,10.76,10.31,10.43,112522,0
+AOSL.US,D,20140916,000000,10.249,10.249,9.78,9.9,188309,0
+AOSL.US,D,20140917,000000,9.84,10.05,9.75,9.98,135657,0
+AOSL.US,D,20140918,000000,9.86,10.258,9.84,10.07,188465,0
+AOSL.US,D,20140919,000000,10.05,10.1,9.82,9.82,155684,0
+AOSL.US,D,20140922,000000,9.82,9.89,9.61,9.85,98232,0
+AOSL.US,D,20140923,000000,9.79,9.83,9.63,9.73,91570,0
+AOSL.US,D,20140924,000000,9.72,9.87,9.511,9.79,69161,0
+AOSL.US,D,20140925,000000,9.79,9.79,9.45,9.56,74051,0
+AOSL.US,D,20140926,000000,9.61,9.75,9.53,9.59,98760,0
+AOSL.US,D,20140929,000000,9.53,9.59,9.4,9.53,158968,0
+AOSL.US,D,20140930,000000,9.55,9.67,9.38,9.4,99643,0
+AOSL.US,D,20141001,000000,9.4,9.4,8.88,8.91,96835,0
+AOSL.US,D,20141002,000000,8.93,9.17,8.88,9.07,67784,0
+AOSL.US,D,20141003,000000,9.18,9.38,8.95,9.04,50142,0
+AOSL.US,D,20141006,000000,9.04,9.21,8.96,9.14,87825,0
+AOSL.US,D,20141007,000000,9.1,9.165,8.88,9,55424,0
+AOSL.US,D,20141008,000000,8.95,9.21,8.71,9.16,98839,0
+AOSL.US,D,20141009,000000,9.18,9.18,8.8,8.93,50785,0
+AOSL.US,D,20141010,000000,8.9,9.21,8.79,8.79,105511,0
+AOSL.US,D,20141013,000000,8.73,8.81,8.4,8.44,81327,0
+AOSL.US,D,20141014,000000,8.49,8.7,8.41,8.59,96542,0
+AOSL.US,D,20141015,000000,8.55,9.27,8.55,9.2,78112,0
+AOSL.US,D,20141016,000000,9.06,9.36,9.06,9.135,45989,0
+AOSL.US,D,20141017,000000,9.28,9.28,8.9,8.9,41651,0
+AOSL.US,D,20141020,000000,8.77,9.16,8.69,8.78,106669,0
+AOSL.US,D,20141021,000000,8.78,8.93,8.75,8.84,37367,0
+AOSL.US,D,20141022,000000,8.84,8.869,8.49,8.57,59390,0
+AOSL.US,D,20141023,000000,8.68,9.11,8.68,9.07,55292,0
+AOSL.US,D,20141024,000000,9.07,9.14,8.98,9.07,43514,0
+AOSL.US,D,20141027,000000,9.06,9.06,8.92,8.93,23611,0
+AOSL.US,D,20141028,000000,8.94,9.249,8.94,9.08,78519,0
+AOSL.US,D,20141029,000000,9.13,9.25,8.94,9.09,62374,0
+AOSL.US,D,20141030,000000,9.04,9.25,8.89,8.99,66621,0
+AOSL.US,D,20141031,000000,9.25,9.48,9.08,9.27,103444,0
+AOSL.US,D,20141103,000000,9.22,9.47,9.22,9.46,66705,0
+AOSL.US,D,20141104,000000,9.45,9.725,9.45,9.68,44585,0
+AOSL.US,D,20141105,000000,9.58,9.94,9.54,9.59,136101,0
+AOSL.US,D,20141106,000000,9.49,9.6,9.32,9.52,39268,0
+AOSL.US,D,20141107,000000,9.34,9.37,8.07,8.38,154600,0
+AOSL.US,D,20141110,000000,8.36,9.15,8.15,9.14,185647,0
+AOSL.US,D,20141111,000000,9.08,9.14,8.68,8.83,45175,0
+AOSL.US,D,20141112,000000,8.59,9.07,8.555,9.06,48615,0
+AOSL.US,D,20141113,000000,9.09,9.09,8.66,8.74,29511,0
+AOSL.US,D,20141114,000000,8.79,9.146,8.715,8.88,32025,0
+AOSL.US,D,20141117,000000,8.8,8.83,8.61,8.64,41799,0
+AOSL.US,D,20141118,000000,8.63,8.81,8.62,8.76,44575,0
+AOSL.US,D,20141119,000000,8.59,8.76,8.35,8.42,28733,0
+AOSL.US,D,20141120,000000,8.34,8.73,8.34,8.63,48323,0
+AOSL.US,D,20141121,000000,8.64,8.76,8.55,8.56,41849,0
+AOSL.US,D,20141124,000000,8.54,8.7,8.54,8.69,28071,0
+AOSL.US,D,20141125,000000,8.69,8.72,8.53,8.58,32209,0
+AOSL.US,D,20141126,000000,8.56,8.61,8.54,8.61,26226,0
+AOSL.US,D,20141128,000000,8.55,8.78,8.55,8.58,26796,0
+AOSL.US,D,20141201,000000,8.58,8.59,8.42,8.45,32642,0
+AOSL.US,D,20141202,000000,8.48,8.67,8.194,8.57,29108,0
+AOSL.US,D,20141203,000000,8.61,8.72,8.444,8.7,49570,0
+AOSL.US,D,20141204,000000,8.67,8.78,8.465,8.76,31269,0
+AOSL.US,D,20141205,000000,8.8,9,8.8,8.97,166586,0
+AOSL.US,D,20141208,000000,8.9,9,8.76,8.76,28087,0
+AOSL.US,D,20141209,000000,8.7,9.01,8.7,9,70967,0
+AOSL.US,D,20141210,000000,9.01,9.07,8.83,8.84,47034,0
+AOSL.US,D,20141211,000000,8.89,9.17,8.87,9,54359,0
+AOSL.US,D,20141212,000000,8.87,9.2,8.8402,8.88,72560,0
+AOSL.US,D,20141215,000000,8.87,9.11,8.87,9,49743,0
+AOSL.US,D,20141216,000000,9.05,9.2,8.96,9.01,39956,0
+AOSL.US,D,20141217,000000,9.07,9.2,8.965,9.2,52082,0
+AOSL.US,D,20141218,000000,9.2,9.64,9.14,9.46,149989,0
+AOSL.US,D,20141219,000000,9.4,9.4,9.13,9.18,87075,0
+AOSL.US,D,20141222,000000,9.2,9.27,9.14,9.25,39798,0
+AOSL.US,D,20141223,000000,9.25,9.25,9.05,9.13,33138,0
+AOSL.US,D,20141224,000000,9.13,9.25,9.07,9.2,15515,0
+AOSL.US,D,20141226,000000,9.25,9.25,9.19,9.2,22073,0
+AOSL.US,D,20141229,000000,9.16,9.21,9.04,9.1,29596,0
+AOSL.US,D,20141230,000000,9.05,9.15,8.97,9.01,7932,0
+AOSL.US,D,20141231,000000,8.96,8.99,8.77,8.85,40109,0
+AOSL.US,D,20150102,000000,8.87,9.01,8.77,8.84,20152,0
+AOSL.US,D,20150105,000000,8.76,8.85,8.6801,8.76,30059,0
+AOSL.US,D,20150106,000000,8.79,8.82,8.745,8.77,59176,0
+AOSL.US,D,20150107,000000,8.85,8.85,8.76,8.83,34625,0
+AOSL.US,D,20150108,000000,8.83,9.21,8.7,9.11,28327,0
+AOSL.US,D,20150109,000000,8.6078,9.15,8.6078,9.07,27148,0
+AOSL.US,D,20150112,000000,9.07,9.31,8.91,9.27,38187,0
+AOSL.US,D,20150113,000000,9.34,9.63,8.76,8.85,117571,0
+AOSL.US,D,20150114,000000,8.78,8.95,8.77,8.86,19807,0
+AOSL.US,D,20150115,000000,8.84,8.92,8.76,8.86,50667,0
+AOSL.US,D,20150116,000000,8.82,8.96,8.76,8.94,35767,0
+AOSL.US,D,20150120,000000,8.99,8.99,8.78,8.89,25241,0
+AOSL.US,D,20150121,000000,8.85,8.91,8.72,8.85,52804,0
+AOSL.US,D,20150122,000000,8.91,9.2,8.76,9.2,52349,0
+AOSL.US,D,20150123,000000,9.2,9.2,8.95,9,23317,0
+AOSL.US,D,20150126,000000,8.93,9.16,8.91,9.14,30416,0
+AOSL.US,D,20150127,000000,9.13,9.13,8.92,8.97,26800,0
+AOSL.US,D,20150128,000000,9.07,9.07,8.865,8.88,50910,0
+AOSL.US,D,20150129,000000,8.82,9.08,8.76,9.04,39396,0
+AOSL.US,D,20150130,000000,8.94,8.98,8.75,8.77,80195,0
+AOSL.US,D,20150202,000000,8.76,8.9,8.63,8.89,40391,0
+AOSL.US,D,20150203,000000,8.9,9.19,8.76,8.99,76961,0
+AOSL.US,D,20150204,000000,8.76,9.19,8.271,8.92,223266,0
+AOSL.US,D,20150205,000000,8.99,9.13,8.91,9.07,27126,0
+AOSL.US,D,20150206,000000,9.04,9.13,8.89,8.9,56110,0
+AOSL.US,D,20150209,000000,8.82,8.98,8.78,8.79,50098,0
+AOSL.US,D,20150210,000000,8.88,8.97,8.76,8.89,48834,0
+AOSL.US,D,20150211,000000,8.9,8.93,8.77,8.82,48900,0
+AOSL.US,D,20150212,000000,8.84,8.98,8.84,8.93,27112,0
+AOSL.US,D,20150213,000000,8.99,9.1,8.84,9.05,38288,0
+AOSL.US,D,20150217,000000,9.1,9.1,8.83,8.89,31039,0
+AOSL.US,D,20150218,000000,8.9,9.03,8.9,9,22553,0
+AOSL.US,D,20150219,000000,8.96,9.08,8.89,8.91,30924,0
+AOSL.US,D,20150220,000000,8.94,8.99,8.66,8.79,74640,0
+AOSL.US,D,20150223,000000,8.79,8.87,8.525,8.84,155755,0
+AOSL.US,D,20150224,000000,8.88,9.04,8.84,8.94,40152,0
+AOSL.US,D,20150225,000000,8.91,9.06,8.91,8.92,24825,0
+AOSL.US,D,20150226,000000,8.95,9.12,8.94,9.11,22975,0
+AOSL.US,D,20150227,000000,9.08,9.11,8.86,8.87,54858,0
+AOSL.US,D,20150302,000000,8.91,9.11,8.9,9.08,36100,0
+AOSL.US,D,20150303,000000,9.03,9.09,8.92,9.01,23700,0
+AOSL.US,D,20150304,000000,8.94,9,8.77,8.8,49100,0
+AOSL.US,D,20150305,000000,8.84,9.16,8.82,8.92,28200,0
+AOSL.US,D,20150306,000000,8.83,8.98,8.75,8.77,33500,0
+AOSL.US,D,20150309,000000,8.77,8.94,8.56,8.82,50800,0
+AOSL.US,D,20150310,000000,8.71,9,8.64,8.71,40300,0
+AOSL.US,D,20150311,000000,8.75,9.04,8.73,8.92,43400,0
+AOSL.US,D,20150312,000000,9.01,9.04,8.83,8.93,56100,0
+AOSL.US,D,20150313,000000,8.96,9.03,8.8,8.9,62500,0
+AOSL.US,D,20150316,000000,8.92,8.99,8.82,8.88,29800,0
+AOSL.US,D,20150317,000000,8.82,8.82,8.7,8.77,34800,0
+AOSL.US,D,20150318,000000,8.73,8.89,8.71,8.85,83900,0
+AOSL.US,D,20150319,000000,8.78,8.94,8.71,8.79,54300,0
+AOSL.US,D,20150320,000000,8.8,9,8.8,8.96,88500,0
+AOSL.US,D,20150323,000000,8.87,9,8.87,8.96,39800,0
+AOSL.US,D,20150324,000000,9,9.02,8.86,8.95,26600,0
+AOSL.US,D,20150325,000000,8.93,8.95,8.66,8.69,29800,0
+AOSL.US,D,20150326,000000,8.67,8.77,8.66,8.7,25200,0
+AOSL.US,D,20150327,000000,8.73,8.83,8.63,8.8,51100,0
+AOSL.US,D,20150330,000000,8.79,9.1,8.79,9.08,38300,0
+AOSL.US,D,20150331,000000,8.95,8.95,8.81,8.91,50694,0
+AOSL.US,D,20150401,000000,8.9,9.16,8.82,9.14,24900,0
+AOSL.US,D,20150402,000000,9.15,9.18,8.83,8.9,32200,0
+AOSL.US,D,20150406,000000,8.89,8.97,8.87,8.93,18000,0
+AOSL.US,D,20150407,000000,8.96,8.96,8.82,8.85,22334,0
+AOSL.US,D,20150408,000000,8.82,8.95,8.81,8.84,13000,0
+AOSL.US,D,20150409,000000,8.81,8.86,8.68,8.81,28351,0
+AOSL.US,D,20150410,000000,8.88,8.88,8.52,8.67,44200,0
+AOSL.US,D,20150413,000000,8.66,8.72,8.53,8.65,30200,0
+AOSL.US,D,20150414,000000,8.65,8.68,8.45,8.57,149500,0
+AOSL.US,D,20150415,000000,8.56,8.83,8.55,8.79,160283,0
+AOSL.US,D,20150416,000000,8.8,8.82,8.76,8.77,28405,0
+AOSL.US,D,20150417,000000,8.7,8.74,8.32,8.51,228600,0
+AOSL.US,D,20150420,000000,8.61,8.77,8.49,8.63,31785,0
+AOSL.US,D,20150421,000000,8.57,8.65,8.53,8.65,22839,0
+AOSL.US,D,20150422,000000,8.6,8.68,8.53,8.62,24805,0
+AOSL.US,D,20150423,000000,8.56,8.64,8.5,8.61,25900,0
+AOSL.US,D,20150424,000000,8.57,8.61,8.49,8.57,37633,0
+AOSL.US,D,20150427,000000,8.53,8.69,8.36,8.45,33200,0
+AOSL.US,D,20150428,000000,8.48,8.62,8.36,8.54,35949,0
+AOSL.US,D,20150429,000000,8.5,8.6,8.36,8.39,23300,0
+AOSL.US,D,20150430,000000,8.31,8.39,8.12,8.19,61900,0
+AOSL.US,D,20150501,000000,8.2,8.36,8.15,8.19,25800,0
+AOSL.US,D,20150504,000000,8.25,8.32,8.15,8.2,25100,0
+AOSL.US,D,20150505,000000,8.14,8.25,8.06,8.21,51200,0
+AOSL.US,D,20150506,000000,7.36,8.16,7.36,8.16,150109,0
+AOSL.US,D,20150507,000000,8.11,8.291,8.1,8.21,41571,0
+AOSL.US,D,20150508,000000,8.3,8.43,8.2,8.27,37300,0
+AOSL.US,D,20150511,000000,8.31,8.52,8.25,8.29,56500,0
+AOSL.US,D,20150512,000000,8.2,8.44,8.2,8.3,40002,0
+AOSL.US,D,20150513,000000,8.27,8.69,8.21,8.65,78109,0
+AOSL.US,D,20150514,000000,8.7,8.7,8.55,8.67,53300,0
+AOSL.US,D,20150515,000000,8.69,8.73,8.56,8.69,71458,0
+AOSL.US,D,20150518,000000,8.59,8.75,8.58,8.66,55450,0
+AOSL.US,D,20150519,000000,8.61,8.61,8.34,8.35,50466,0
+AOSL.US,D,20150520,000000,8.24,8.41,8.24,8.32,43491,0
+AOSL.US,D,20150521,000000,8.28,8.35,8.18,8.25,75800,0
+AOSL.US,D,20150522,000000,8.25,8.37,8.22,8.36,65500,0
+AOSL.US,D,20150526,000000,8.36,8.37,8.2,8.32,65087,0
+AOSL.US,D,20150527,000000,8.32,8.37,8.25,8.34,46100,0
+AOSL.US,D,20150528,000000,8.33,8.4301,8.25,8.32,35348,0
+AOSL.US,D,20150529,000000,8.26,8.31,8.19,8.2,40200,0
+AOSL.US,D,20150601,000000,8.2,8.3,8.14,8.2,38649,0
+AOSL.US,D,20150602,000000,8.18,8.26,8.1,8.18,110184,0
+AOSL.US,D,20150603,000000,8.2,8.32,8.15,8.3,48500,0
+AOSL.US,D,20150604,000000,8.3,8.4,8.28,8.3,57100,0
+AOSL.US,D,20150605,000000,8.3,8.37,8.24,8.37,47100,0
+AOSL.US,D,20150608,000000,8.76,9.03,8.75,8.83,190800,0
+AOSL.US,D,20150609,000000,8.81,8.9,8.81,8.84,69246,0
+AOSL.US,D,20150610,000000,8.82,8.97,8.82,8.83,86286,0
+AOSL.US,D,20150611,000000,8.81,8.89,8.8,8.83,48809,0
+AOSL.US,D,20150612,000000,8.81,8.87,8.79,8.83,39300,0
+AOSL.US,D,20150615,000000,8.76,8.86,8.76,8.77,107500,0
+AOSL.US,D,20150616,000000,8.77,8.84,8.76,8.83,46300,0
+AOSL.US,D,20150617,000000,8.82,8.84,8.75,8.76,54600,0
+AOSL.US,D,20150618,000000,8.78,8.82,8.76,8.8,68600,0
+AOSL.US,D,20150619,000000,8.83,8.84,8.76,8.8,299200,0
+AOSL.US,D,20150622,000000,8.79,8.94,8.73,8.75,168000,0
+AOSL.US,D,20150623,000000,8.69,9,8.69,8.98,65976,0
+AOSL.US,D,20150624,000000,8.9,8.97,8.88,8.93,46100,0
+AOSL.US,D,20150625,000000,8.9,9,8.9,8.98,61200,0
+AOSL.US,D,20150626,000000,8.95,8.99,8.93,8.97,176500,0
+AOSL.US,D,20150629,000000,8.84,8.98,8.8,8.8,104700,0
+AOSL.US,D,20150630,000000,8.85,8.9,8.74,8.74,118332,0
+AOSL.US,D,20150701,000000,8.82,8.87,8.75,8.81,121000,0
+AOSL.US,D,20150702,000000,8.77,8.85,8.77,8.82,56800,0
+AOSL.US,D,20150706,000000,8.81,8.86,8.78,8.82,150500,0
+AOSL.US,D,20150707,000000,8.85,8.98,8.82,8.94,231100,0
+AOSL.US,D,20150708,000000,8.78,8.78,8.15,8.35,123200,0
+AOSL.US,D,20150709,000000,8.42,8.43,8.3,8.39,111400,0
+AOSL.US,D,20150710,000000,8.44,8.5,8.34,8.45,42700,0
+AOSL.US,D,20150713,000000,8.4,8.6,8.36,8.54,44000,0
+AOSL.US,D,20150714,000000,8.54,8.7,8.52,8.63,40344,0
+AOSL.US,D,20150715,000000,8.6,8.6,8.32,8.39,41142,0
+AOSL.US,D,20150716,000000,8.47,8.47,8.33,8.39,20700,0
+AOSL.US,D,20150717,000000,8.42,8.42,8.3,8.33,48000,0
+AOSL.US,D,20150720,000000,8.37,8.37,8.05,8.05,35100,0
+AOSL.US,D,20150721,000000,8.1,8.16,8,8,32800,0
+AOSL.US,D,20150722,000000,8,8.02,7.94,7.96,30600,0
+AOSL.US,D,20150723,000000,7.94,8.07,7.91,7.91,42300,0
+AOSL.US,D,20150724,000000,7.87,8.04,7.87,7.89,49900,0
+AOSL.US,D,20150727,000000,7.9,7.93,7.84,7.85,19500,0
+AOSL.US,D,20150728,000000,7.85,8.03,7.85,7.94,39300,0
+AOSL.US,D,20150729,000000,7.95,8.27,7.89,7.92,47600,0
+AOSL.US,D,20150730,000000,7.9,8.04,7.9,7.96,22900,0
+AOSL.US,D,20150731,000000,8,8,7.8,7.85,29900,0
+AOSL.US,D,20150803,000000,7.86,8.01,7.86,7.93,32889,0
+AOSL.US,D,20150804,000000,7.93,8.09,7.93,8.01,26600,0
+AOSL.US,D,20150805,000000,8.06,8.16,7.98,8.09,29600,0
+AOSL.US,D,20150806,000000,8.1,8.3,8.03,8.05,36459,0
+AOSL.US,D,20150807,000000,7.49,7.62,7.33,7.46,117800,0
+AOSL.US,D,20150810,000000,7.47,7.64,7.41,7.48,67100,0
+AOSL.US,D,20150811,000000,7.46,7.59,7.299,7.35,36658,0
+AOSL.US,D,20150812,000000,7.28,7.55,7.28,7.54,48100,0
+AOSL.US,D,20150813,000000,7.51,7.67,7.51,7.6,52900,0
+AOSL.US,D,20150814,000000,7.56,7.63,7.26,7.51,68200,0
+AOSL.US,D,20150817,000000,7.46,7.49,7.27,7.29,53500,0
+AOSL.US,D,20150818,000000,7.22,7.39,6.98,6.99,87900,0
+AOSL.US,D,20150819,000000,6.98,7.33,6.98,7.2,97400,0
+AOSL.US,D,20150820,000000,7.2,7.27,7.13,7.2,88700,0
+AOSL.US,D,20150821,000000,7.16,7.42,7.12,7.21,67700,0
+AOSL.US,D,20150824,000000,7.21,7.5,7.2,7.26,95174,0
+AOSL.US,D,20150825,000000,7.46,7.47,7.03,7.23,146100,0
+AOSL.US,D,20150826,000000,7.36,7.36,7.12,7.22,104600,0
+AOSL.US,D,20150827,000000,7.23,7.33,7.2,7.22,79300,0
+AOSL.US,D,20150828,000000,7.2,7.49,7.2,7.31,70300,0
+AOSL.US,D,20150831,000000,7.26,7.71,7.26,7.65,309800,0
+AOSL.US,D,20150901,000000,7.48,7.6,7.32,7.35,93800,0
+AOSL.US,D,20150902,000000,7.54,8.17,7.54,8.04,213100,0
+AOSL.US,D,20150903,000000,8.07,8.12,7.89,7.94,103200,0
+AOSL.US,D,20150904,000000,7.86,8.14,7.86,8.1,52300,0
+AOSL.US,D,20150908,000000,8.21,8.31,8.04,8.31,69900,0
+AOSL.US,D,20150909,000000,8.3,8.43,8.14,8.14,138900,0
+AOSL.US,D,20150910,000000,8.14,8.17,7.81,7.91,227577,0
+AOSL.US,D,20150911,000000,7.84,7.97,7.83,7.89,50200,0
+AOSL.US,D,20150914,000000,7.89,7.94,7.75,7.76,37300,0
+AOSL.US,D,20150915,000000,7.77,7.9,7.77,7.9,44300,0
+AOSL.US,D,20150916,000000,7.9,8.01,7.86,8,49900,0
+AOSL.US,D,20150917,000000,7.98,8.22,7.98,8.12,45923,0
+AOSL.US,D,20150918,000000,8.02,8.05,7.76,8,116300,0
+AOSL.US,D,20150921,000000,7.99,8.08,7.84,7.9,53400,0
+AOSL.US,D,20150922,000000,7.84,7.86,7.58,7.66,34400,0
+AOSL.US,D,20150923,000000,7.72,7.77,7.59,7.75,52629,0
+AOSL.US,D,20150924,000000,7.73,7.85,7.68,7.8,52826,0
+AOSL.US,D,20150925,000000,7.82,7.88,7.54,7.76,147900,0
+AOSL.US,D,20150928,000000,7.72,8,7.72,7.88,48184,0
+AOSL.US,D,20150929,000000,7.9,8.01,7.83,7.84,70500,0
+AOSL.US,D,20150930,000000,8,8.05,7.78,7.79,124700,0
+AOSL.US,D,20151001,000000,7.85,8,7.68,7.88,54500,0
+AOSL.US,D,20151002,000000,7.78,8.17,7.75,8.15,55600,0
+AOSL.US,D,20151005,000000,8.15,8.35,8.13,8.35,90031,0
+AOSL.US,D,20151006,000000,8.31,8.5,8.26,8.45,46200,0
+AOSL.US,D,20151007,000000,8.5,8.71,8.4,8.7,75639,0
+AOSL.US,D,20151008,000000,8.66,9,8.65,8.99,81000,0
+AOSL.US,D,20151009,000000,8.8,8.91,8.71,8.79,59700,0
+AOSL.US,D,20151012,000000,8.82,8.8389,8.4446,8.79,44918,0
+AOSL.US,D,20151013,000000,8.75,8.8,8.61,8.67,40400,0
+AOSL.US,D,20151014,000000,8.61,8.84,8.59,8.83,107500,0
+AOSL.US,D,20151015,000000,8.8,8.98,8.73,8.8,133900,0
+AOSL.US,D,20151016,000000,8.77,8.97,8.69,8.8,106000,0
+AOSL.US,D,20151019,000000,8.74,8.91,8.68,8.79,56610,0
+AOSL.US,D,20151020,000000,8.79,8.86,8.7,8.79,65800,0
+AOSL.US,D,20151021,000000,8.8,8.9,8.49,8.73,96100,0
+AOSL.US,D,20151022,000000,8.8,8.91,8.69,8.77,116800,0
+AOSL.US,D,20151023,000000,8.8,8.9,8.65,8.8,137800,0
+AOSL.US,D,20151026,000000,8.8,8.86,8.72,8.75,109200,0
+AOSL.US,D,20151027,000000,8.72,8.88,8.61,8.67,72200,0
+AOSL.US,D,20151028,000000,8.7,8.95,8.64,8.75,158400,0
+AOSL.US,D,20151029,000000,8.73,8.88,8.73,8.76,72800,0
+AOSL.US,D,20151030,000000,8.8,8.9,8.7,8.88,71800,0
+AOSL.US,D,20151102,000000,8.88,9.18,8.88,9.11,101640,0
+AOSL.US,D,20151103,000000,9.12,9.48,8.7,9.34,92298,0
+AOSL.US,D,20151104,000000,9.27,9.5,9.27,9.48,85497,0
+AOSL.US,D,20151105,000000,9.49,9.5,9.31,9.39,35600,0
+AOSL.US,D,20151106,000000,9.39,9.5,9.36,9.5,43900,0
+AOSL.US,D,20151109,000000,9.5,9.5,9.34,9.43,48849,0
+AOSL.US,D,20151110,000000,9.41,9.43,9.23,9.31,40300,0
+AOSL.US,D,20151111,000000,9.28,9.42,9.23,9.3,34300,0
+AOSL.US,D,20151112,000000,9.2,9.4,9.2,9.25,29200,0
+AOSL.US,D,20151113,000000,9.19,9.45,9.19,9.27,35000,0
+AOSL.US,D,20151116,000000,9.18,9.4,9.04,9.09,96000,0
+AOSL.US,D,20151117,000000,9.1,9.35,9.07,9.16,64200,0
+AOSL.US,D,20151118,000000,9.14,9.45,9.14,9.42,86900,0
+AOSL.US,D,20151119,000000,9.37,9.5,9.31,9.49,60000,0
+AOSL.US,D,20151120,000000,9.49,9.64,9.42,9.62,128900,0
+AOSL.US,D,20151123,000000,9.54,9.65,9.37,9.47,45400,0
+AOSL.US,D,20151124,000000,9.36,9.6,9.27,9.55,44200,0
+AOSL.US,D,20151125,000000,9.52,9.56,9.32,9.42,90400,0
+AOSL.US,D,20151127,000000,9.39,9.48,9.39,9.45,53600,0
+AOSL.US,D,20151130,000000,9.43,9.74,9.38,9.74,141000,0
+AOSL.US,D,20151201,000000,9.75,9.78,9.56,9.72,91170,0
+AOSL.US,D,20151202,000000,9.72,9.87,9.68,9.74,126120,0
+AOSL.US,D,20151203,000000,9.74,9.86,9.62,9.67,55269,0
+AOSL.US,D,20151204,000000,9.66,9.9,9.66,9.88,53300,0
+AOSL.US,D,20151207,000000,9.84,9.85,9.57,9.58,44000,0
+AOSL.US,D,20151208,000000,9.51,9.575,9.28,9.46,36014,0
+AOSL.US,D,20151209,000000,9.45,9.45,9.12,9.17,41400,0
+AOSL.US,D,20151210,000000,9.16,9.31,9.09,9.21,55100,0
+AOSL.US,D,20151211,000000,9.07,9.21,9.04,9.05,46900,0
+AOSL.US,D,20151214,000000,8.95,9.03,8.87,8.92,34627,0
+AOSL.US,D,20151215,000000,8.96,8.99,8.83,8.96,61600,0
+AOSL.US,D,20151216,000000,9,9.04,8.86,9,51400,0
+AOSL.US,D,20151217,000000,9,9.13,8.99,9.04,37000,0
+AOSL.US,D,20151218,000000,9.04,9.28,9.04,9.17,130800,0
+AOSL.US,D,20151221,000000,9.17,9.44,9.17,9.39,47300,0
+AOSL.US,D,20151222,000000,9.37,9.45,9.23,9.44,19149,0
+AOSL.US,D,20151223,000000,9.43,9.55,9.27,9.5,25100,0
+AOSL.US,D,20151224,000000,9.46,9.56,9.36,9.53,13689,0
+AOSL.US,D,20151228,000000,9.44,9.51,9.065,9.39,27642,0
+AOSL.US,D,20151229,000000,9.42,9.56,9.16,9.49,23121,0
+AOSL.US,D,20151230,000000,9.51,9.51,9.45,9.45,10804,0
+AOSL.US,D,20151231,000000,9.41,9.45,9.18,9.19,21537,0
+AOSL.US,D,20160104,000000,9.07,9.07,8.74,8.81,35077,0
+AOSL.US,D,20160105,000000,8.86,8.91,8.8,8.85,25677,0
+AOSL.US,D,20160106,000000,8.72,8.92,8.72,8.8,58034,0
+AOSL.US,D,20160107,000000,8.69,8.8,8.48,8.48,101722,0
+AOSL.US,D,20160108,000000,8.51,8.62,8.22,8.23,27623,0
+AOSL.US,D,20160111,000000,8.47,9.02,8.02,8.86,61935,0
+AOSL.US,D,20160112,000000,8.92,9.02,8.75,8.93,31228,0
+AOSL.US,D,20160113,000000,9.16,9.19,8.62,8.68,53306,0
+AOSL.US,D,20160114,000000,8.74,8.96,8.52,8.81,38676,0
+AOSL.US,D,20160115,000000,8.53,8.72,8.46,8.5,38694,0
+AOSL.US,D,20160119,000000,8.59,8.68,8.49,8.51,41100,0
+AOSL.US,D,20160120,000000,8.42,8.76,8.35,8.66,30235,0
+AOSL.US,D,20160121,000000,8.69,9.0099,8.69,8.93,41540,0
+AOSL.US,D,20160122,000000,9.04,9.21,8.87,9.2,27869,0
+AOSL.US,D,20160125,000000,9.17,9.2,9.01,9.02,21140,0
+AOSL.US,D,20160126,000000,9.08,9.19,8.95,8.98,24550,0
+AOSL.US,D,20160127,000000,8.93,9,8.71,8.71,35471,0
+AOSL.US,D,20160128,000000,8.8,9.03,8.8,8.87,30302,0
+AOSL.US,D,20160129,000000,8.92,9.55,8.92,9.55,88009,0
+AOSL.US,D,20160201,000000,9.5,9.68,9.38,9.64,30488,0
+AOSL.US,D,20160202,000000,9.57,9.75,9.5,9.6,22723,0
+AOSL.US,D,20160203,000000,9.65,9.75,9.38,9.51,33975,0
+AOSL.US,D,20160204,000000,9.8,11.38,9.8,11.26,349595,0
+AOSL.US,D,20160205,000000,11,11.5,10.9,11.06,182161,0
+AOSL.US,D,20160208,000000,10.64,11.3,10.49,11.19,73268,0
+AOSL.US,D,20160209,000000,11.1,11.33,10.9911,11.19,92632,0
+AOSL.US,D,20160210,000000,11.21,11.27,11.07,11.19,141851,0
+AOSL.US,D,20160211,000000,11.04,11.43,11.02,11.34,59878,0
+AOSL.US,D,20160212,000000,11.38,11.44,11.19,11.25,50162,0
+AOSL.US,D,20160216,000000,11.31,11.6,11.0701,11.34,181184,0
+AOSL.US,D,20160217,000000,11.46,11.65,11.18,11.3,110925,0
+AOSL.US,D,20160218,000000,11.32,11.56,11.32,11.39,102011,0
+AOSL.US,D,20160219,000000,11.5,11.95,11.27,11.87,418296,0
+AOSL.US,D,20160222,000000,12,12.13,11.84,11.9,107464,0
+AOSL.US,D,20160223,000000,11.97,12.3798,11.92,11.95,206384,0
+AOSL.US,D,20160224,000000,11.74,11.82,11.42,11.61,128861,0
+AOSL.US,D,20160225,000000,11.76,11.76,11.4,11.55,186499,0
+AOSL.US,D,20160226,000000,11.72,12,11.67,11.785,160357,0
+AOSL.US,D,20160229,000000,11.77,12.09,11.77,11.83,263723,0
+AOSL.US,D,20160301,000000,11.88,12.055,11.854,11.95,212149,0
+AOSL.US,D,20160302,000000,12,12.09,11.9,11.98,202117,0
+AOSL.US,D,20160303,000000,11.98,12.04,11.95,11.98,131354,0
+AOSL.US,D,20160304,000000,11.94,11.97,11.79,11.86,118448,0
+AOSL.US,D,20160307,000000,11.86,11.97,11.7601,11.89,125367,0
+AOSL.US,D,20160308,000000,11.89,11.94,11.75,11.84,102651,0
+AOSL.US,D,20160309,000000,11.9,12,11.825,11.95,111438,0
+AOSL.US,D,20160310,000000,11.91,11.95,11.59,11.71,90812,0
+AOSL.US,D,20160311,000000,11.81,11.98,11.1128,11.95,234409,0
+AOSL.US,D,20160314,000000,11.75,11.92,11.61,11.78,78741,0
+AOSL.US,D,20160315,000000,11.73,11.78,11.6,11.7,182139,0
+AOSL.US,D,20160316,000000,11.64,11.95,11.63,11.84,146944,0
+AOSL.US,D,20160317,000000,11.34,11.34,10.31,11.06,295759,0
+AOSL.US,D,20160318,000000,11.12,11.16,10.74,10.75,212297,0
+AOSL.US,D,20160321,000000,10.75,11.05,10.57,11.01,197371,0
+AOSL.US,D,20160322,000000,10.94,11.15,10.75,10.92,1109210,0
+AOSL.US,D,20160323,000000,10.95,11.015,10.69,10.77,253084,0
+AOSL.US,D,20160324,000000,10.74,10.935,10.7,10.85,308694,0
+AOSL.US,D,20160328,000000,10.87,10.87,10.72,10.8,153129,0
+AOSL.US,D,20160329,000000,10.8,10.9,10.74,10.86,474349,0
+AOSL.US,D,20160330,000000,10.89,10.99,10.88,10.97,668711,0
+AOSL.US,D,20160331,000000,11,11.895,10.93,11.85,712363,0
+AOSL.US,D,20160401,000000,11.77,11.89,11.66,11.89,385237,0
+AOSL.US,D,20160404,000000,11.89,11.94,11.67,11.79,170160,0
+AOSL.US,D,20160405,000000,11.58,11.995,11.58,11.88,280185,0
+AOSL.US,D,20160406,000000,11.88,12.03,11.64,11.99,242862,0
+AOSL.US,D,20160407,000000,11.93,12.3,11.834,12.24,214904,0
+AOSL.US,D,20160408,000000,12.13,12.37,12.04,12.22,153411,0
+AOSL.US,D,20160411,000000,12.05,12.9,12.04,12.77,247411,0
+AOSL.US,D,20160412,000000,12.77,12.95,12.65,12.74,238320,0
+AOSL.US,D,20160413,000000,12.43,13.46,12.34,13.37,210357,0
+AOSL.US,D,20160414,000000,13.2,13.44,13.08,13.41,152804,0
+AOSL.US,D,20160415,000000,13.26,13.68,13.21,13.52,152438,0
+AOSL.US,D,20160418,000000,13.5,13.56,13.28,13.31,113994,0
+AOSL.US,D,20160419,000000,13.39,13.39,13.21,13.39,160982,0
+AOSL.US,D,20160420,000000,13.32,13.41,13.27,13.29,57982,0
+AOSL.US,D,20160421,000000,13.23,13.3,13.1,13.19,66425,0
+AOSL.US,D,20160422,000000,13.21,13.45,13.21,13.34,47186,0
+AOSL.US,D,20160425,000000,13.15,13.37,12.94,13.33,80593,0
+AOSL.US,D,20160426,000000,13.4,13.89,13.31,13.63,146195,0
+AOSL.US,D,20160427,000000,13.46,13.79,13.15,13.78,181781,0
+AOSL.US,D,20160428,000000,13.61,13.79,13.3001,13.43,124139,0
+AOSL.US,D,20160429,000000,13.43,13.46,12.99,12.99,115742,0
+AOSL.US,D,20160502,000000,12.93,13.15,12.77,13,78885,0
+AOSL.US,D,20160503,000000,12.85,13.26,12.64,12.76,122873,0
+AOSL.US,D,20160504,000000,12.72,12.85,12.51,12.57,81394,0
+AOSL.US,D,20160505,000000,13,14.35,13,13.83,281055,0
+AOSL.US,D,20160506,000000,13.66,14.005,13.66,13.88,133484,0
+AOSL.US,D,20160509,000000,13.75,13.94,13.6,13.76,121306,0
+AOSL.US,D,20160510,000000,13.66,13.87,13.63,13.68,71984,0
+AOSL.US,D,20160511,000000,13.5,13.94,13.28,13.65,70201,0
+AOSL.US,D,20160512,000000,13.5,13.66,13.12,13.24,102060,0
+AOSL.US,D,20160513,000000,13.2,13.48,13.2,13.32,68434,0
+AOSL.US,D,20160516,000000,13.3,13.59,13.15,13.44,103143,0
+AOSL.US,D,20160517,000000,13.37,13.37,12.78,12.84,91723,0
+AOSL.US,D,20160518,000000,12.84,13.15,12.74,12.9,98208,0
+AOSL.US,D,20160519,000000,12.88,12.9,12.56,12.6,106369,0
+AOSL.US,D,20160520,000000,12.6,12.91,12.47,12.91,182103,0
+AOSL.US,D,20160523,000000,12.87,13.48,12.7001,13.39,154421,0
+AOSL.US,D,20160524,000000,13.48,13.93,13.44,13.76,176927,0
+AOSL.US,D,20160525,000000,13.71,13.83,13.57,13.76,82172,0
+AOSL.US,D,20160526,000000,13.62,13.8,13.62,13.74,47321,0
+AOSL.US,D,20160527,000000,13.63,13.89,13.63,13.79,89810,0
+AOSL.US,D,20160531,000000,13.71,13.84,13.61,13.67,56540,0
+AOSL.US,D,20160601,000000,13.51,14.49,13.41,13.75,121938,0
+AOSL.US,D,20160602,000000,13.56,13.85,13.56,13.77,70358,0
+AOSL.US,D,20160603,000000,13.68,13.92,13.5579,13.78,95011,0
+AOSL.US,D,20160606,000000,13.82,14.24,13.82,13.88,113284,0
+AOSL.US,D,20160607,000000,13.81,13.87,13.39,13.85,104428,0
+AOSL.US,D,20160608,000000,13.73,13.88,13.57,13.8,92629,0
+AOSL.US,D,20160609,000000,13.85,13.89,13.35,13.76,51166,0
+AOSL.US,D,20160610,000000,13.71,13.71,13.5101,13.63,35468,0
+AOSL.US,D,20160613,000000,13.68,13.865,13.54,13.8,86220,0
+AOSL.US,D,20160614,000000,13.8,14.45,13.71,14.33,202948,0
+AOSL.US,D,20160615,000000,14.34,14.48,14.1,14.3,116710,0
+AOSL.US,D,20160616,000000,14.27,14.5,14.07,14.49,115516,0
+AOSL.US,D,20160617,000000,14.34,14.48,14,14.17,280556,0
+AOSL.US,D,20160620,000000,14.26,14.485,14.19,14.19,109671,0
+AOSL.US,D,20160621,000000,14.2,14.476,14.08,14.42,151908,0
+AOSL.US,D,20160622,000000,14.45,15,14.22,14.68,399059,0
+AOSL.US,D,20160623,000000,14.7,14.89,14.64,14.76,172861,0
+AOSL.US,D,20160624,000000,14.1,14.46,13.26,14.36,236685,0
+AOSL.US,D,20160627,000000,14.25,14.25,13.44,13.56,108283,0
+AOSL.US,D,20160628,000000,13.69,13.85,13.59,13.7,93483,0
+AOSL.US,D,20160629,000000,13.84,13.88,13.48,13.6,92088,0
+AOSL.US,D,20160630,000000,13.68,13.95,13.63,13.93,110319,0
+AOSL.US,D,20160701,000000,13.91,14,13.63,13.77,72870,0
+AOSL.US,D,20160705,000000,13.67,13.73,13.47,13.53,33979,0
+AOSL.US,D,20160706,000000,13.46,13.73,13.0801,13.44,62006,0
+AOSL.US,D,20160707,000000,13.42,13.68,13.41,13.57,48353,0
+AOSL.US,D,20160708,000000,13.7,14.04,13.448,13.92,49196,0
+AOSL.US,D,20160711,000000,14.05,14.36,13.89,14.26,60221,0
+AOSL.US,D,20160712,000000,14.32,14.4999,14.2499,14.3,49313,0
+AOSL.US,D,20160713,000000,14.41,14.54,14.17,14.47,64556,0
+AOSL.US,D,20160714,000000,14.5,14.5,14.1,14.16,39964,0
+AOSL.US,D,20160715,000000,14.26,14.26,13.88,14.16,37745,0
+AOSL.US,D,20160718,000000,14.17,14.39,14.05,14.1,57463,0
+AOSL.US,D,20160719,000000,14.19,14.41,14.05,14.23,65052,0
+AOSL.US,D,20160720,000000,14.35,14.74,14.1728,14.63,69788,0
+AOSL.US,D,20160721,000000,14.72,14.72,14.27,14.27,32577,0
+AOSL.US,D,20160722,000000,14.31,14.55,14.12,14.39,49520,0
+AOSL.US,D,20160725,000000,14.55,14.55,14.31,14.41,41103,0
+AOSL.US,D,20160726,000000,14.47,14.81,14.285,14.78,60881,0
+AOSL.US,D,20160727,000000,14.88,14.88,14.58,14.76,27453,0
+AOSL.US,D,20160728,000000,14.71,14.71,14.46,14.61,50185,0
+AOSL.US,D,20160729,000000,14.61,14.67,14.28,14.29,79923,0
+AOSL.US,D,20160801,000000,14.19,14.35,14.166,14.26,63390,0
+AOSL.US,D,20160802,000000,14.31,14.31,14,14.17,78029,0
+AOSL.US,D,20160803,000000,14.22,14.5,14.138,14.45,45015,0
+AOSL.US,D,20160804,000000,14.45,14.48,14.2,14.23,40881,0
+AOSL.US,D,20160805,000000,14.29,14.65,14.28,14.47,49793,0
+AOSL.US,D,20160808,000000,14.53,14.7,14.42,14.63,97436,0
+AOSL.US,D,20160809,000000,14.7,14.88,14.67,14.87,73974,0
+AOSL.US,D,20160810,000000,14.94,15,14.66,14.89,226201,0
+AOSL.US,D,20160811,000000,15.55,19.43,15.55,19.04,1215796,0
+AOSL.US,D,20160812,000000,18.78,19.7099,18.78,19.63,566875,0
+AOSL.US,D,20160815,000000,19.74,19.77,19.28,19.33,167105,0
+AOSL.US,D,20160816,000000,19.22,19.2264,18.81,19.07,142578,0
+AOSL.US,D,20160817,000000,19.11,19.69,18.79,19.64,148931,0
+AOSL.US,D,20160818,000000,19.8,20.28,19.66,20.09,341916,0
+AOSL.US,D,20160819,000000,20.09,20.5,19.9,20.38,228260,0
+AOSL.US,D,20160822,000000,20.5,20.865,19.97,20.13,359338,0
+AOSL.US,D,20160823,000000,20.4,20.46,19.88,19.965,197725,0
+AOSL.US,D,20160824,000000,20.1,20.24,19.7501,19.95,145931,0
+AOSL.US,D,20160825,000000,19.96,20.06,19.89,19.99,186587,0
+AOSL.US,D,20160826,000000,20,20.91,19.91,20.63,282047,0
+AOSL.US,D,20160829,000000,20.74,21.07,20.49,20.72,171320,0
+AOSL.US,D,20160830,000000,20.85,21.27,20.79,21.24,148612,0
+AOSL.US,D,20160831,000000,21.2,21.36,20.65,21.07,166489,0
+AOSL.US,D,20160901,000000,21.18,21.4,21.071,21.37,147920,0
+AOSL.US,D,20160902,000000,21.48,21.6699,21.15,21.59,156716,0
+AOSL.US,D,20160906,000000,21.78,22.23,21.6,22.15,220635,0
+AOSL.US,D,20160907,000000,22.24,22.279,21.74,22.11,195872,0
+AOSL.US,D,20160908,000000,22,23.07,21.89,23.03,242134,0
+AOSL.US,D,20160909,000000,23.02,23.02,21.53,21.86,305451,0
+AOSL.US,D,20160912,000000,21.65,22.02,21.12,21.98,215773,0
+AOSL.US,D,20160913,000000,21.99,21.99,20.61,20.75,183786,0
+AOSL.US,D,20160914,000000,20.71,20.97,20.39,20.47,158949,0
+AOSL.US,D,20160915,000000,20.36,20.94,20.26,20.91,147861,0
+AOSL.US,D,20160916,000000,21,21.54,20.69,21.43,232787,0
+AOSL.US,D,20160919,000000,21.44,21.44,20.91,21,177876,0
+AOSL.US,D,20160920,000000,21.16,21.29,20.76,20.78,162240,0
+AOSL.US,D,20160921,000000,20.47,20.88,20.3,20.81,147766,0
+AOSL.US,D,20160922,000000,20.97,21.15,20.71,20.92,96265,0
+AOSL.US,D,20160923,000000,20.89,20.96,20.65,20.66,64307,0
+AOSL.US,D,20160926,000000,20.42,20.57,20.16,20.39,106345,0
+AOSL.US,D,20160927,000000,20.43,21.11,20.104,21.09,108466,0
+AOSL.US,D,20160928,000000,21.29,22.4684,21.1986,21.87,224339,0
+AOSL.US,D,20160929,000000,21.75,22.11,21.27,21.86,168780,0
+AOSL.US,D,20160930,000000,21.74,21.81,21.42,21.72,151912,0
+AOSL.US,D,20161003,000000,21.79,22.21,21.61,21.75,145787,0
+AOSL.US,D,20161004,000000,21.86,22.19,21.42,21.85,259622,0
+AOSL.US,D,20161005,000000,21.85,22.69,21.85,22.46,207112,0
+AOSL.US,D,20161006,000000,22.64,22.93,22.18,22.9,168790,0
+AOSL.US,D,20161007,000000,22.83,23.19,22.54,22.82,134661,0
+AOSL.US,D,20161010,000000,22.82,23.27,22.37,22.41,157077,0
+AOSL.US,D,20161011,000000,22.45,22.45,21.81,21.86,122328,0
+AOSL.US,D,20161012,000000,21.92,22.16,21.5,22.06,143578,0
+AOSL.US,D,20161013,000000,21.94,21.94,21.27,21.34,80751,0
+AOSL.US,D,20161014,000000,21.62,21.85,21.17,21.27,67429,0
+AOSL.US,D,20161017,000000,21.29,21.558,21.11,21.16,44247,0
+AOSL.US,D,20161018,000000,21.36,21.48,21.14,21.15,49678,0
+AOSL.US,D,20161019,000000,21.24,21.54,20.95,21.48,55918,0
+AOSL.US,D,20161020,000000,21.37,21.67,21.1001,21.62,55750,0
+AOSL.US,D,20161021,000000,21.4,21.8652,21.28,21.67,60518,0
+AOSL.US,D,20161024,000000,21.89,22.1,20.8003,21.86,54966,0
+AOSL.US,D,20161025,000000,21.86,22.2675,21.51,21.61,66615,0
+AOSL.US,D,20161026,000000,21.52,21.9399,21.43,21.56,64618,0
+AOSL.US,D,20161027,000000,21.7,21.79,21.08,21.16,84220,0
+AOSL.US,D,20161028,000000,21.16,21.31,20,20.43,127052,0
+AOSL.US,D,20161031,000000,20.55,21.21,20.46,21.13,170918,0
+AOSL.US,D,20161101,000000,21.13,21.285,20.33,20.52,90344,0
+AOSL.US,D,20161102,000000,20.52,20.59,19.67,19.82,138920,0
+AOSL.US,D,20161103,000000,19.81,20.66,19.735,20.4,157917,0
+AOSL.US,D,20161104,000000,20.4,20.4,18.135,18.4,312172,0
+AOSL.US,D,20161107,000000,18.6,20.03,18.6,20.02,196871,0
+AOSL.US,D,20161108,000000,19.92,20.57,19.89,20.32,275721,0
+AOSL.US,D,20161109,000000,19.34,20.61,19.021,20.59,193412,0
+AOSL.US,D,20161110,000000,20.76,20.99,20.03,20.05,169949,0
+AOSL.US,D,20161111,000000,20.11,21,20.11,21,209389,0
+AOSL.US,D,20161114,000000,21,21.5,20.85,21.26,145899,0
+AOSL.US,D,20161115,000000,21.15,21.65,21,21.34,210505,0
+AOSL.US,D,20161116,000000,21.02,21.46,21.02,21.39,115810,0
+AOSL.US,D,20161117,000000,21.4,22.19,21.35,21.96,204786,0
+AOSL.US,D,20161118,000000,22,22.79,21.88,22.65,154746,0
+AOSL.US,D,20161121,000000,22.65,22.8266,22.15,22.45,123316,0
+AOSL.US,D,20161122,000000,22.51,22.9,22.375,22.9,102260,0
+AOSL.US,D,20161123,000000,22.9,22.9,22.45,22.57,62690,0
+AOSL.US,D,20161125,000000,22.55,22.9,22.47,22.9,60654,0
+AOSL.US,D,20161128,000000,22.9,23.8999,22.5528,23.43,287266,0
+AOSL.US,D,20161129,000000,23.72,23.929,22.9,23,169803,0
+AOSL.US,D,20161130,000000,23.2,23.2,21.625,21.75,334848,0
+AOSL.US,D,20161201,000000,21.55,21.935,19.9,19.93,227424,0
+AOSL.US,D,20161202,000000,19.55,20.7,19.44,20.08,104400,0
+AOSL.US,D,20161205,000000,20.25,20.7,20.21,20.51,112387,0
+AOSL.US,D,20161206,000000,20.69,20.69,20.19,20.36,103746,0
+AOSL.US,D,20161207,000000,20.2,20.64,20.056,20.51,95404,0
+AOSL.US,D,20161208,000000,20.51,20.88,20.3113,20.51,164197,0
+AOSL.US,D,20161209,000000,20.51,23,20.23,22.99,794092,0
+AOSL.US,D,20161212,000000,23,23,21.67,22.1,239091,0
+AOSL.US,D,20161213,000000,22.25,22.25,21.81,21.97,119370,0
+AOSL.US,D,20161214,000000,22,22.08,21.69,21.72,103171,0
+AOSL.US,D,20161215,000000,21.7,22.4,21.64,22.27,107884,0
+AOSL.US,D,20161216,000000,22.3,22.5,22.03,22.32,274289,0
+AOSL.US,D,20161219,000000,22.39,22.94,22.2201,22.58,89752,0
+AOSL.US,D,20161220,000000,22.85,23.14,22.67,22.85,97730,0
+AOSL.US,D,20161221,000000,22.85,23.62,22.561,23.38,148634,0
+AOSL.US,D,20161222,000000,23.5,23.5,22.53,22.58,190335,0
+AOSL.US,D,20161223,000000,22.5,22.56,22.251,22.48,45361,0
+AOSL.US,D,20161227,000000,22.67,22.78,22.31,22.5,78735,0
+AOSL.US,D,20161228,000000,22.53,22.56,21.86,21.92,74550,0
+AOSL.US,D,20161229,000000,21.83,22.0727,21.7,21.92,64948,0
+AOSL.US,D,20161230,000000,21.85,21.85,21.11,21.27,123826,0
+AOSL.US,D,20170103,000000,21.42,21.865,21.17,21.61,122771,0
+AOSL.US,D,20170104,000000,21.91,21.91,21.26,21.46,112159,0
+AOSL.US,D,20170105,000000,21.43,21.68,21.02,21.02,107290,0
+AOSL.US,D,20170106,000000,21.01,21.34,20.88,20.89,90898,0
+AOSL.US,D,20170109,000000,20.97,21.32,20.87,21.26,132070,0
+AOSL.US,D,20170110,000000,21.25,21.74,21.22,21.51,84794,0
+AOSL.US,D,20170111,000000,21.41,22.46,21.3624,22.2,244656,0
+AOSL.US,D,20170112,000000,22.14,22.27,21.72,22.24,145183,0
+AOSL.US,D,20170113,000000,22.42,23,22.2619,22.89,132587,0
+AOSL.US,D,20170117,000000,22.81,22.81,21.84,22.18,132341,0
+AOSL.US,D,20170118,000000,22.21,22.265,21.365,21.64,95071,0
+AOSL.US,D,20170119,000000,21.57,21.6,20.62,20.63,174676,0
+AOSL.US,D,20170120,000000,20.61,21.13,20.5401,20.61,102856,0
+AOSL.US,D,20170123,000000,20.58,21,20.54,20.96,176851,0
+AOSL.US,D,20170124,000000,20.99,21.68,20.99,21.4,109170,0
+AOSL.US,D,20170125,000000,21.54,21.77,21.02,21.06,71196,0
+AOSL.US,D,20170126,000000,21,21.18,20.87,20.92,85995,0
+AOSL.US,D,20170127,000000,20.96,21.61,20.96,21.44,91081,0
+AOSL.US,D,20170130,000000,21.36,21.36,20.81,21.16,77083,0
+AOSL.US,D,20170131,000000,21.13,21.13,20.15,20.35,88395,0
+AOSL.US,D,20170201,000000,20.63,20.94,20.4815,20.7,75877,0
+AOSL.US,D,20170202,000000,20.56,21.199,20.5345,20.75,63881,0
+AOSL.US,D,20170203,000000,20.87,21.52,20.79,21.48,106632,0
+AOSL.US,D,20170206,000000,21.38,21.52,20.79,20.86,73915,0
+AOSL.US,D,20170207,000000,20.88,21.08,20.65,20.74,92448,0
+AOSL.US,D,20170208,000000,20.71,20.89,20.3,20.83,106872,0
+AOSL.US,D,20170209,000000,22,22.38,20.7408,21.04,232997,0
+AOSL.US,D,20170210,000000,21.08,21.94,21.06,21.88,192389,0
+AOSL.US,D,20170213,000000,21.9,22.195,21.08,21.08,145671,0
+AOSL.US,D,20170214,000000,21.09,21.71,21.05,21.48,106373,0
+AOSL.US,D,20170215,000000,21.34,21.68,21.28,21.59,68735,0
+AOSL.US,D,20170216,000000,21.5,21.52,21,21.34,143990,0
+AOSL.US,D,20170217,000000,21.33,21.73,21.24,21.44,74272,0
+AOSL.US,D,20170221,000000,21.35,21.7,21.0301,21.32,98501,0
+AOSL.US,D,20170222,000000,21.39,21.47,21.09,21.29,67028,0
+AOSL.US,D,20170223,000000,21.28,21.3298,20.85,20.97,52212,0
+AOSL.US,D,20170224,000000,20.77,21.03,20.41,20.66,62908,0
+AOSL.US,D,20170227,000000,20.62,21.245,20.58,20.59,102691,0
+AOSL.US,D,20170228,000000,20.61,20.64,19.15,19.26,223928,0
+AOSL.US,D,20170301,000000,19.54,19.82,19.0294,19.54,151051,0
+AOSL.US,D,20170302,000000,19.2,19.465,18.55,18.75,169444,0
+AOSL.US,D,20170303,000000,18.72,18.97,18.22,18.28,141817,0
+AOSL.US,D,20170306,000000,18.07,18.26,17.0401,17.23,396947,0
+AOSL.US,D,20170307,000000,17.2,18.1,17.2,17.55,214432,0
+AOSL.US,D,20170308,000000,17.65,18.15,17.6,17.71,176277,0
+AOSL.US,D,20170309,000000,17.7,17.9,17.43,17.58,106487,0
+AOSL.US,D,20170310,000000,17.7,17.95,17.47,17.7,137652,0
+AOSL.US,D,20170313,000000,17.86,17.91,17.36,17.4,111724,0
+AOSL.US,D,20170314,000000,17.35,17.46,17.09,17.15,67306,0
+AOSL.US,D,20170315,000000,17.17,17.63,17.1,17.58,120907,0
+AOSL.US,D,20170316,000000,17.63,17.96,17.5,17.67,81249,0
+AOSL.US,D,20170317,000000,17.59,18,17.55,17.72,135242,0
+AOSL.US,D,20170320,000000,17.62,17.9,17.42,17.43,102978,0
+AOSL.US,D,20170321,000000,17.38,17.6,16.73,16.77,185585,0
+AOSL.US,D,20170322,000000,16.83,17.01,16.3501,16.9,207966,0
+AOSL.US,D,20170323,000000,16.91,17.4,16.82,17.18,75916,0
+AOSL.US,D,20170324,000000,17.28,17.57,16.97,17.04,64347,0
+AOSL.US,D,20170327,000000,16.77,17.2496,16.58,17.1,60530,0
+AOSL.US,D,20170328,000000,17.05,17.209,16.97,17.04,41548,0
+AOSL.US,D,20170329,000000,17,17.41,16.91,17.29,113125,0
+AOSL.US,D,20170330,000000,17.25,17.43,16.76,16.88,128728,0
+AOSL.US,D,20170331,000000,16.9,17.31,16.85,17.19,125801,0
+AOSL.US,D,20170403,000000,17.23,17.4,16.82,16.84,107252,0
+AOSL.US,D,20170404,000000,16.81,17.06,16.8,16.84,74969,0
+AOSL.US,D,20170405,000000,16.96,17.08,16.38,16.46,122117,0
+AOSL.US,D,20170406,000000,16.41,16.78,16.35,16.65,84889,0
+AOSL.US,D,20170407,000000,16.58,16.87,16.3438,16.74,99033,0
+AOSL.US,D,20170410,000000,16.63,16.95,16.19,16.27,91923,0
+AOSL.US,D,20170411,000000,16.2,16.73,16.1386,16.69,98684,0
+AOSL.US,D,20170412,000000,16.68,16.68,16.2172,16.38,78835,0
+AOSL.US,D,20170413,000000,16.35,16.5576,16.0771,16.12,42794,0
+AOSL.US,D,20170417,000000,16.11,16.26,15.76,16.07,71134,0
+AOSL.US,D,20170418,000000,15.98,16.45,15.97,16.38,75486,0
+AOSL.US,D,20170419,000000,16.41,16.5,16.07,16.17,121205,0
+AOSL.US,D,20170420,000000,16.27,16.82,16.26,16.74,142480,0
+AOSL.US,D,20170421,000000,16.71,16.98,16.23,16.27,137469,0
+AOSL.US,D,20170424,000000,16.58,16.9489,16.3,16.9,135128,0
+AOSL.US,D,20170425,000000,17.1,17.63,16.6901,16.72,165616,0
+AOSL.US,D,20170426,000000,16.7,16.94,16.4,16.76,118779,0
+AOSL.US,D,20170427,000000,16.83,17.15,16.685,16.83,107576,0
+AOSL.US,D,20170428,000000,16.81,16.81,16.44,16.55,90359,0
+AOSL.US,D,20170501,000000,16.68,17.27,16.64,16.74,178903,0
+AOSL.US,D,20170502,000000,16.73,16.88,15.941,16.14,137844,0
+AOSL.US,D,20170503,000000,16.1,16.42,15.83,16.21,158406,0
+AOSL.US,D,20170504,000000,17.5,20.48,17.5,20.04,452210,0
+AOSL.US,D,20170505,000000,20.03,20.18,18.68,18.76,247513,0
+AOSL.US,D,20170508,000000,18.74,18.91,18.476,18.68,125092,0
+AOSL.US,D,20170509,000000,18.63,18.77,18.2,18.51,134818,0
+AOSL.US,D,20170510,000000,18.56,19,18.525,18.98,229344,0
+AOSL.US,D,20170511,000000,18.93,19.2,18.701,19.04,108872,0
+AOSL.US,D,20170512,000000,19.04,19.04,18.61,18.72,56676,0
+AOSL.US,D,20170515,000000,18.85,19.34,18.79,19.09,169148,0
+AOSL.US,D,20170516,000000,19.07,19.15,18.81,19.08,164800,0
+AOSL.US,D,20170517,000000,18.85,19.2,18.05,18.06,198732,0
+AOSL.US,D,20170518,000000,18.05,18.86,18.01,18.38,165209,0
+AOSL.US,D,20170519,000000,18.48,18.65,18.17,18.42,73232,0
+AOSL.US,D,20170522,000000,18.52,19.37,18.451,18.69,192751,0
+AOSL.US,D,20170523,000000,18.72,18.99,18.472,18.63,87041,0
+AOSL.US,D,20170524,000000,18.64,19,18.62,18.67,88418,0
+AOSL.US,D,20170525,000000,18.77,19.26,18.4601,18.63,137681,0
+AOSL.US,D,20170526,000000,18.64,19.3499,18.49,19.15,141351,0
+AOSL.US,D,20170530,000000,19.21,19.4,18.68,18.83,165106,0
+AOSL.US,D,20170531,000000,18.92,19.09,18.5401,18.62,140022,0
+AOSL.US,D,20170601,000000,18.72,19,18.55,18.96,117571,0
+AOSL.US,D,20170602,000000,18.98,19.35,18.9,19.02,75514,0
+AOSL.US,D,20170605,000000,19.05,19.44,18.99,19.09,109600,0
+AOSL.US,D,20170606,000000,19,19.5,18.88,19.31,127286,0
+AOSL.US,D,20170607,000000,19.42,19.92,19.216,19.48,129150,0
+AOSL.US,D,20170608,000000,19.5,20.4,19.061,20.01,136534,0
+AOSL.US,D,20170609,000000,19.92,20.32,18.8192,19.15,122397,0
+AOSL.US,D,20170612,000000,19.14,19.28,18.211,18.64,173681,0
+AOSL.US,D,20170613,000000,18.78,19.27,18.31,18.52,116505,0
+AOSL.US,D,20170614,000000,18.61,18.76,18.03,18.24,108529,0
+AOSL.US,D,20170615,000000,18.15,18.54,17.39,17.7,145896,0
+AOSL.US,D,20170616,000000,17.68,17.98,17.48,17.66,168615,0
+AOSL.US,D,20170619,000000,17.68,17.9964,17.65,17.76,64657,0
+AOSL.US,D,20170620,000000,17.75,17.81,17.27,17.31,72222,0
+AOSL.US,D,20170621,000000,18.2699,18.2699,17.1,17.2,102165,0
+AOSL.US,D,20170622,000000,17.25,17.515,17.18,17.29,75789,0
+AOSL.US,D,20170623,000000,17.33,17.84,17.13,17.33,245917,0
+AOSL.US,D,20170626,000000,17.45,17.556,17.0624,17.27,102358,0
+AOSL.US,D,20170627,000000,17.25,17.3,16.71,16.84,116346,0
+AOSL.US,D,20170628,000000,16.92,17.49,16.9,17.48,70197,0
+AOSL.US,D,20170629,000000,17.47,17.79,16.8,17.09,69273,0
+AOSL.US,D,20170630,000000,17.24,17.24,16.65,16.65,118579,0
+AOSL.US,D,20170703,000000,16.7,16.92,16.28,16.43,109557,0
+AOSL.US,D,20170705,000000,16.48,16.76,16.47,16.65,68662,0
+AOSL.US,D,20170706,000000,16.42,16.67,16.26,16.34,96390,0
+AOSL.US,D,20170707,000000,16.49,16.965,16.49,16.9,88035,0
+AOSL.US,D,20170710,000000,16.92,17.01,16.5,16.84,94656,0
+AOSL.US,D,20170711,000000,16.83,16.975,16.51,16.76,93648,0
+AOSL.US,D,20170712,000000,16.97,17.685,16.97,17.32,102976,0
+AOSL.US,D,20170713,000000,17.33,17.99,16.8,17.83,188734,0
+AOSL.US,D,20170714,000000,17.9,18.71,17.58,17.68,122046,0
+AOSL.US,D,20170717,000000,17.69,18.1,17.45,17.94,82503,0
+AOSL.US,D,20170718,000000,17.79,18.2,17.6,17.69,78446,0
+AOSL.US,D,20170719,000000,17.81,18.35,17.81,18.23,89203,0
+AOSL.US,D,20170720,000000,18.24,18.41,18.015,18.37,38946,0
+AOSL.US,D,20170721,000000,18.51,18.51,17.79,18.22,104669,0
+AOSL.US,D,20170724,000000,18.21,18.21,17.61,17.73,79950,0
+AOSL.US,D,20170725,000000,17.77,18.2313,17.59,18.21,59527,0
+AOSL.US,D,20170726,000000,18.24,18.31,18.03,18.27,59149,0
+AOSL.US,D,20170727,000000,18.26,18.3789,17.8,18.04,50219,0
+AOSL.US,D,20170728,000000,17.95,18.29,17.45,17.94,55427,0
+AOSL.US,D,20170731,000000,17.96,17.96,17.62,17.72,52858,0
+AOSL.US,D,20170801,000000,17.74,17.83,17.36,17.78,64254,0
+AOSL.US,D,20170802,000000,17.84,17.84,17.018,17.29,101768,0
+AOSL.US,D,20170803,000000,17.25,17.27,16.61,16.73,67848,0
+AOSL.US,D,20170804,000000,16.69,17.02,16.39,16.47,139731,0
+AOSL.US,D,20170807,000000,16.63,17.35,16.63,17.33,88062,0
+AOSL.US,D,20170808,000000,17.31,17.62,16.971,17.23,71652,0
+AOSL.US,D,20170809,000000,17,17.22,16.78,17.11,117460,0
+AOSL.US,D,20170810,000000,17.99,17.99,15,15.36,303989,0
+AOSL.US,D,20170811,000000,15.41,16.55,15.41,15.78,175313,0
+AOSL.US,D,20170814,000000,15.95,16.5,15.86,16.04,133228,0
+AOSL.US,D,20170815,000000,16.08,16.09,15.44,15.46,75066,0
+AOSL.US,D,20170816,000000,15.48,15.84,15.4101,15.61,90529,0
+AOSL.US,D,20170817,000000,15.49,15.68,14.916,14.95,140226,0
+AOSL.US,D,20170818,000000,14.87,15.48,14.87,15.35,109273,0
+AOSL.US,D,20170821,000000,15.3,15.34,14.85,14.92,47574,0
+AOSL.US,D,20170822,000000,14.94,15.4,14.87,15.06,94590,0
+AOSL.US,D,20170823,000000,14.81,15.62,14.81,15.4,85096,0
+AOSL.US,D,20170824,000000,15.56,15.96,15.46,15.56,67833,0
+AOSL.US,D,20170825,000000,15.58,15.669,15.24,15.36,43408,0
+AOSL.US,D,20170828,000000,15.53,15.8,15.38,15.58,58122,0
+AOSL.US,D,20170829,000000,15.35,15.7,15.09,15.63,52637,0
+AOSL.US,D,20170830,000000,15.63,15.85,15.63,15.73,36417,0
+AOSL.US,D,20170831,000000,15.8,16.13,15.72,15.88,75113,0
+AOSL.US,D,20170901,000000,15.98,16.09,15.88,15.99,40017,0
+AOSL.US,D,20170905,000000,15.94,16.17,15.781,15.96,95589,0
+AOSL.US,D,20170906,000000,16.1,16.55,15.89,16.05,180530,0
+AOSL.US,D,20170907,000000,15.98,15.98,15.36,15.52,59290,0
+AOSL.US,D,20170908,000000,15.41,15.849,15,15.08,77735,0
+AOSL.US,D,20170911,000000,15.26,15.45,15.07,15.22,85872,0
+AOSL.US,D,20170912,000000,15.21,15.45,15.01,15.17,96193,0
+AOSL.US,D,20170913,000000,15.13,15.32,15.1,15.16,64917,0
+AOSL.US,D,20170914,000000,15.1,15.25,15.05,15.16,57426,0
+AOSL.US,D,20170915,000000,15.15,15.31,15,15.1,155994,0
+AOSL.US,D,20170918,000000,15.21,15.97,15.19,15.85,105065,0
+AOSL.US,D,20170919,000000,15.96,16.07,15.5,15.61,92904,0
+AOSL.US,D,20170920,000000,15.64,15.66,15.25,15.43,141231,0
+AOSL.US,D,20170921,000000,15.42,15.775,15.34,15.58,52722,0
+AOSL.US,D,20170922,000000,15.54,15.85,15.1,15.7,52520,0
+AOSL.US,D,20170925,000000,15.63,15.69,15.32,15.41,75609,0
+AOSL.US,D,20170926,000000,15.49,15.91,15.45,15.81,90807,0
+AOSL.US,D,20170927,000000,15.99,16.64,15.78,16.43,115637,0
+AOSL.US,D,20170928,000000,16.44,16.88,16.3,16.63,96174,0
+AOSL.US,D,20170929,000000,16.66,16.67,16.33,16.49,74941,0
+AOSL.US,D,20171002,000000,16.49,17.1,16.3,17.07,89195,0
+AOSL.US,D,20171003,000000,17.15,17.205,16.95,17.18,76812,0
+AOSL.US,D,20171004,000000,17.21,17.26,17.06,17.13,63719,0
+AOSL.US,D,20171005,000000,17.16,17.2,16.92,17.15,64339,0
+AOSL.US,D,20171006,000000,17,17.24,17,17.15,53071,0
+AOSL.US,D,20171009,000000,17.23,17.51,17.12,17.45,62252,0
+AOSL.US,D,20171010,000000,17.6,17.6,17.28,17.5,84438,0
+AOSL.US,D,20171011,000000,17.49,17.6,17.32,17.42,71127,0
+AOSL.US,D,20171012,000000,17.38,17.56,17.3,17.31,54381,0
+AOSL.US,D,20171013,000000,17.44,17.5,17.26,17.44,47109,0
+AOSL.US,D,20171016,000000,17.24,17.59,17.01,17.44,82145,0
+AOSL.US,D,20171017,000000,17.43,17.57,17.33,17.36,67408,0
+AOSL.US,D,20171018,000000,17.49,17.61,17.26,17.47,65592,0
+AOSL.US,D,20171019,000000,17.31,17.6857,16.57,17.44,188939,0
+AOSL.US,D,20171020,000000,17.66,17.87,17.47,17.79,88839,0
+AOSL.US,D,20171023,000000,17.85,17.93,17.51,17.56,51796,0
+AOSL.US,D,20171024,000000,17.56,17.84,17.5,17.54,37752,0
+AOSL.US,D,20171025,000000,17.48,17.79,17.08,17.63,71775,0
+AOSL.US,D,20171026,000000,17.64,17.65,17.41,17.46,40378,0
+AOSL.US,D,20171027,000000,17.6,17.9,17.49,17.75,41532,0
+AOSL.US,D,20171030,000000,17.76,17.76,17.355,17.65,58398,0
+AOSL.US,D,20171031,000000,17.73,18.5,17.62,18.43,119249,0
+AOSL.US,D,20171101,000000,18.5,18.5,17.85,18.32,96135,0
+AOSL.US,D,20171102,000000,18.31,18.72,17.79,18.62,126325,0
+AOSL.US,D,20171103,000000,18.26,18.59,16.67,17.41,190459,0
+AOSL.US,D,20171106,000000,17.45,17.9762,17.45,17.64,90669,0
+AOSL.US,D,20171107,000000,17.65,17.65,17.45,17.52,62699,0
+AOSL.US,D,20171108,000000,17.5,17.72,17.33,17.5685,58654,0
+AOSL.US,D,20171109,000000,17.39,17.735,17.25,17.71,84153,0
+AOSL.US,D,20171110,000000,17.7,17.92,17.63,17.74,39117,0
+AOSL.US,D,20171113,000000,17.69,17.72,17.45,17.71,38117,0
+AOSL.US,D,20171114,000000,17.61,17.74,17.5,17.71,54944,0
+AOSL.US,D,20171115,000000,17.41,17.57,17.28,17.43,100041,0
+AOSL.US,D,20171116,000000,17.49,17.926,17.42,17.68,71223,0
+AOSL.US,D,20171117,000000,17.66,17.8,17.47,17.57,69650,0
+AOSL.US,D,20171120,000000,17.58,17.86,17.48,17.84,52167,0
+AOSL.US,D,20171121,000000,17.91,18.21,17.8506,17.99,100742,0
+AOSL.US,D,20171122,000000,17.99,18.25,17.94,17.97,41567,0
+AOSL.US,D,20171124,000000,18,18.17,17.88,17.93,29575,0
+AOSL.US,D,20171127,000000,17.89,18.15,17.78,18.01,56708,0
+AOSL.US,D,20171128,000000,18.04,18.25,17.7801,18,67682,0
+AOSL.US,D,20171129,000000,18,18.17,17.5,17.66,99599,0
+AOSL.US,D,20171130,000000,17.81,17.82,17.47,17.61,116416,0
+AOSL.US,D,20171201,000000,17.6,17.6,16.82,17.53,80199,0
+AOSL.US,D,20171204,000000,17.64,17.64,17.18,17.34,88621,0
+AOSL.US,D,20171205,000000,17.33,17.5,17.17,17.33,91123,0
+AOSL.US,D,20171206,000000,17.2,17.33,17.01,17.15,99449,0
+AOSL.US,D,20171207,000000,17.14,17.59,17.14,17.49,76894,0
+AOSL.US,D,20171208,000000,17.57,17.78,17.41,17.43,41572,0
+AOSL.US,D,20171211,000000,17.42,17.54,17.2,17.5,67217,0
+AOSL.US,D,20171212,000000,17.51,17.63,17.4,17.46,49150,0
+AOSL.US,D,20171213,000000,17.46,17.75,17.43,17.48,66793,0
+AOSL.US,D,20171214,000000,17.55,17.63,17.15,17.18,66216,0
+AOSL.US,D,20171215,000000,17.18,17.56,17.01,17.2,173939,0
+AOSL.US,D,20171218,000000,17.28,17.96,17.28,17.52,94812,0
+AOSL.US,D,20171219,000000,17.5,17.73,17.41,17.51,45817,0
+AOSL.US,D,20171220,000000,17.57,17.57,17.26,17.36,59554,0
+AOSL.US,D,20171221,000000,17.41,17.56,17.29,17.31,59048,0
+AOSL.US,D,20171222,000000,17.32,17.33,17.04,17.3,42715,0
+AOSL.US,D,20171226,000000,17.22,17.22,16.84,16.95,29322,0
+AOSL.US,D,20171227,000000,16.95,17.08,16.59,16.65,28950,0
+AOSL.US,D,20171228,000000,16.67,16.74,16.52,16.62,23047,0
+AOSL.US,D,20171229,000000,16.61,16.65,16.33,16.36,67502,0
+AOSL.US,D,20180102,000000,16.52,16.91,16.36,16.84,92866,0
+AOSL.US,D,20180103,000000,16.83,17.5,16.828,17.45,75858,0
+AOSL.US,D,20180104,000000,17.5,17.5939,17.16,17.34,66483,0
+AOSL.US,D,20180105,000000,17.43,17.54,17.34,17.51,73632,0
+AOSL.US,D,20180108,000000,17.5,17.82,17.31,17.74,101234,0
+AOSL.US,D,20180109,000000,17.74,17.75,17.3,17.37,47857,0
+AOSL.US,D,20180110,000000,17.25,17.42,17.15,17.35,48561,0
+AOSL.US,D,20180111,000000,17.35,17.46,17.16,17.38,94217,0
+AOSL.US,D,20180112,000000,17.41,17.75,17.38,17.47,42290,0
+AOSL.US,D,20180116,000000,17.47,17.64,17.23,17.4,80205,0
+AOSL.US,D,20180117,000000,17.45,17.66,17.44,17.65,47752,0
+AOSL.US,D,20180118,000000,17.61,17.71,17.43,17.52,42284,0
+AOSL.US,D,20180119,000000,17.51,17.7,17.18,17.63,37309,0
+AOSL.US,D,20180122,000000,17.6,17.651,17.36,17.6,76018,0
+AOSL.US,D,20180123,000000,17.51,17.67,17.34,17.65,53701,0
+AOSL.US,D,20180124,000000,17.64,17.71,17.22,17.27,73166,0
+AOSL.US,D,20180125,000000,17.35,17.525,16.75,16.84,43575,0
+AOSL.US,D,20180126,000000,16.87,17.36,16.87,17.2,46903,0
+AOSL.US,D,20180129,000000,17.15,17.15,16.52,16.81,77280,0
+AOSL.US,D,20180130,000000,16.65,17,16.61,16.82,61678,0
+AOSL.US,D,20180131,000000,16.9,17.2,16.515,16.79,91405,0
+AOSL.US,D,20180201,000000,16.67,16.95,16.58,16.72,50349,0
+AOSL.US,D,20180202,000000,16.58,16.58,15.95,16.06,84833,0
+AOSL.US,D,20180205,000000,15.82,16.03,15.36,15.38,78351,0
+AOSL.US,D,20180206,000000,15.25,15.41,14.46,15.16,179751,0
+AOSL.US,D,20180207,000000,15.07,15.62,14.58,15.26,165559,0
+AOSL.US,D,20180208,000000,16.5,16.5,14.48,14.58,200544,0
+AOSL.US,D,20180209,000000,14.68,14.84,13.525,14.46,335606,0
+AOSL.US,D,20180212,000000,14.52,14.7699,14.1,14.29,212113,0
+AOSL.US,D,20180213,000000,14.23,14.375,13.76,13.94,174852,0
+AOSL.US,D,20180214,000000,13.79,14.65,13.79,14.4,122018,0
+AOSL.US,D,20180215,000000,14.54,14.57,13.88,14.17,216253,0
+AOSL.US,D,20180216,000000,14.09,14.85,14.09,14.57,141393,0
+AOSL.US,D,20180220,000000,14.53,14.835,14.45,14.54,177490,0
+AOSL.US,D,20180221,000000,14.51,14.96,14.51,14.67,129418,0
+AOSL.US,D,20180222,000000,14.69,15.03,14.63,14.83,164102,0
+AOSL.US,D,20180223,000000,14.96,15.145,14.76,15.09,117713,0
+AOSL.US,D,20180226,000000,15.19,15.63,14.91,15.45,137935,0
+AOSL.US,D,20180227,000000,15.46,15.67,15.42,15.45,138655,0
+AOSL.US,D,20180228,000000,15.4,15.61,15.2,15.37,165425,0
+AOSL.US,D,20180301,000000,15.36,15.53,15.14,15.33,151471,0
+AOSL.US,D,20180302,000000,15.28,15.8,15.065,15.72,101099,0
+AOSL.US,D,20180305,000000,15.61,15.7,15.42,15.66,71441,0
+AOSL.US,D,20180306,000000,15.67,15.89,15.63,15.77,72763,0
+AOSL.US,D,20180307,000000,15.69,16.21,15.69,16.18,77323,0
+AOSL.US,D,20180308,000000,16.24,16.24,15.87,16.01,64050,0
+AOSL.US,D,20180309,000000,16.14,16.5,16.02,16.39,50418,0
+AOSL.US,D,20180312,000000,16.44,16.85,16.39,16.73,82208,0
+AOSL.US,D,20180313,000000,16.86,17.12,16.54,16.58,101707,0
+AOSL.US,D,20180314,000000,16.62,16.6224,16.13,16.21,45029,0
+AOSL.US,D,20180315,000000,16.22,16.46,15.96,16.22,93749,0
+AOSL.US,D,20180316,000000,16.19,17.01,16.1265,16.96,174920,0
+AOSL.US,D,20180319,000000,16.88,16.95,16.26,16.56,96542,0
+AOSL.US,D,20180320,000000,16.53,16.87,16.44,16.53,52037,0
+AOSL.US,D,20180321,000000,16.55,16.73,16.475,16.61,47722,0
+AOSL.US,D,20180322,000000,16.47,16.7,16.23,16.29,72805,0
+AOSL.US,D,20180323,000000,16.29,16.72,15.86,16,103765,0
+AOSL.US,D,20180326,000000,16.2,16.42,16.03,16.3,60189,0
+AOSL.US,D,20180327,000000,16.37,16.37,15.42,15.47,56849,0
+AOSL.US,D,20180328,000000,15.49,16.11,15.42,15.46,100994,0
+AOSL.US,D,20180329,000000,15.57,15.86,15.23,15.45,363951,0
+AOSL.US,D,20180402,000000,15.39,15.92,14.98,15.05,88973,0
+AOSL.US,D,20180403,000000,15.09,15.09,14.77,15.04,42553,0
+AOSL.US,D,20180404,000000,14.78,15.29,14.78,15.28,81141,0
+AOSL.US,D,20180405,000000,15.37,15.46,15.05,15.42,183523,0
+AOSL.US,D,20180406,000000,15.32,15.64,15.25,15.3,106466,0
+AOSL.US,D,20180409,000000,15.4,15.65,15.3,15.3,89483,0
+AOSL.US,D,20180410,000000,15.48,15.57,15.25,15.45,64410,0
+AOSL.US,D,20180411,000000,15.5,15.71,15.5,15.5,51776,0
+AOSL.US,D,20180412,000000,15.55,15.74,15.44,15.51,39811,0
+AOSL.US,D,20180413,000000,15.55,15.83,15.45,15.63,46564,0
+AOSL.US,D,20180416,000000,15.61,15.91,15.46,15.9,230054,0
+AOSL.US,D,20180417,000000,15.94,16.3,15.54,15.72,171751,0
+AOSL.US,D,20180418,000000,15.74,15.96,15.55,15.71,132382,0
+AOSL.US,D,20180419,000000,15.62,15.76,15.4,15.41,58326,0
+AOSL.US,D,20180420,000000,15.32,15.47,15.17,15.26,118136,0
+AOSL.US,D,20180423,000000,15.31,15.49,15.06,15.14,75953,0
+AOSL.US,D,20180424,000000,15.15,15.78,15.15,15.23,96999,0
+AOSL.US,D,20180425,000000,15.21,16.2451,14.93,15.17,86725,0
+AOSL.US,D,20180426,000000,15.23,15.56,15.01,15.12,72417,0
+AOSL.US,D,20180427,000000,15.19,15.31,14.92,15.15,78931,0
+AOSL.US,D,20180430,000000,15.15,15.27,15.15,15.16,82815,0
+AOSL.US,D,20180501,000000,15.17,15.64,15.15,15.6,83908,0
+AOSL.US,D,20180502,000000,15.62,15.97,15.49,15.86,69406,0
+AOSL.US,D,20180503,000000,15.17,15.38,14.4,14.81,308579,0
+AOSL.US,D,20180504,000000,14.71,15.22,14.66,15.02,278225,0
+AOSL.US,D,20180507,000000,15.14,15.5,15.02,15.19,222691,0
+AOSL.US,D,20180508,000000,15.18,15.49,15.13,15.3,185598,0
+AOSL.US,D,20180509,000000,15.3,15.58,15.27,15.4,71798,0
+AOSL.US,D,20180510,000000,15.49,15.58,15.36,15.4,41359,0
+AOSL.US,D,20180511,000000,15.4,15.5317,15.24,15.35,86394,0
+AOSL.US,D,20180514,000000,15.2,15.32,12.92,14.99,1259260,0
+AOSL.US,D,20180515,000000,14.76,15,14.53,14.82,355236,0
+AOSL.US,D,20180516,000000,14.81,14.95,14.57,14.71,191206,0
+AOSL.US,D,20180517,000000,14.72,15.14,14.72,14.91,123151,0
+AOSL.US,D,20180518,000000,14.93,15.28,14.87,15.09,136118,0
+AOSL.US,D,20180521,000000,15.15,15.35,15.05,15.17,91084,0
+AOSL.US,D,20180522,000000,15.16,15.41,14.89,15.18,140103,0
+AOSL.US,D,20180523,000000,15.17,15.4,15.11,15.34,116421,0
+AOSL.US,D,20180524,000000,15.31,15.43,15.17,15.39,129665,0
+AOSL.US,D,20180525,000000,15.39,15.9,15.35,15.87,84997,0
+AOSL.US,D,20180529,000000,15.81,16.21,15.8,15.98,100348,0
+AOSL.US,D,20180530,000000,16,16.28,15.79,15.95,98926,0
+AOSL.US,D,20180531,000000,15.87,16.0823,15.51,15.53,109058,0
+AOSL.US,D,20180601,000000,15.63,15.78,15.48,15.72,109000,0
+AOSL.US,D,20180604,000000,15.7,15.905,15.68,15.86,74366,0
+AOSL.US,D,20180605,000000,15.9,16.05,15.82,15.92,54991,0
+AOSL.US,D,20180606,000000,15.91,16.02,15.79,15.91,82346,0
+AOSL.US,D,20180607,000000,15.89,16.12,15.7505,16.04,94687,0
+AOSL.US,D,20180608,000000,15.97,15.98,15.58,15.69,56353,0
+AOSL.US,D,20180611,000000,15.72,16.0105,15.67,15.95,119868,0
+AOSL.US,D,20180612,000000,16.01,16.01,15.76,15.93,177220,0
+AOSL.US,D,20180613,000000,15.97,16.23,15.84,16.09,110235,0
+AOSL.US,D,20180614,000000,16.09,16.21,15.96,16.05,58900,0
+AOSL.US,D,20180615,000000,15.97,16.21,15.86,16.09,200070,0
+AOSL.US,D,20180618,000000,16,16.08,15.62,16,72334,0
+AOSL.US,D,20180619,000000,15.85,16.09,15.85,15.97,171066,0
+AOSL.US,D,20180620,000000,16,16.17,15.95,16.03,71334,0
+AOSL.US,D,20180621,000000,16.06,16.08,15.85,15.86,199250,0
+AOSL.US,D,20180622,000000,15.94,16,15.18,15.18,758450,0
+AOSL.US,D,20180625,000000,15.21,15.26,14.37,14.72,193756,0
+AOSL.US,D,20180626,000000,14.7,14.77,14.45,14.63,107354,0
+AOSL.US,D,20180627,000000,14.66,14.81,14.16,14.18,127594,0
+AOSL.US,D,20180628,000000,14.2,14.35,14.1,14.21,161703,0
+AOSL.US,D,20180629,000000,14.28,14.48,14.23,14.24,80742,0
+AOSL.US,D,20180702,000000,14.13,14.35,14.12,14.34,56465,0
+AOSL.US,D,20180703,000000,14.35,14.4473,14.19,14.2,36641,0
+AOSL.US,D,20180705,000000,14.29,14.57,14.26,14.53,61635,0
+AOSL.US,D,20180706,000000,14.58,14.62,14.43,14.52,52448,0
+AOSL.US,D,20180709,000000,14.59,14.745,14.38,14.66,79410,0
+AOSL.US,D,20180710,000000,14.72,14.99,14.64,14.78,89165,0
+AOSL.US,D,20180711,000000,14.71,14.71,14.08,14.12,73202,0
+AOSL.US,D,20180712,000000,14.17,14.32,14.02,14.22,81854,0
+AOSL.US,D,20180713,000000,14.22,14.36,14.12,14.15,42056,0
+AOSL.US,D,20180716,000000,14.06,14.28,13.98,14.11,66672,0
+AOSL.US,D,20180717,000000,14.16,14.53,14.05,14.4,66241,0
+AOSL.US,D,20180718,000000,14.4,14.59,14.31,14.46,27049,0
+AOSL.US,D,20180719,000000,14.4,14.68,14.33,14.43,45325,0
+AOSL.US,D,20180720,000000,14.4,14.49,14.24,14.28,48393,0
+AOSL.US,D,20180723,000000,14.26,14.29,13.91,14.25,62261,0
+AOSL.US,D,20180724,000000,14.32,14.55,14.01,14.04,52788,0
+AOSL.US,D,20180725,000000,14.03,14.13,13.51,13.98,66027,0
+AOSL.US,D,20180726,000000,14.04,14.26,13.97,14.19,79986,0
+AOSL.US,D,20180727,000000,14.28,14.3,13.71,13.74,41785,0
+AOSL.US,D,20180730,000000,13.75,13.85,13.32,13.33,72854,0
+AOSL.US,D,20180731,000000,13.41,13.68,13.33,13.36,83298,0
+AOSL.US,D,20180801,000000,13.37,13.38,12.95,13.34,101582,0
+AOSL.US,D,20180802,000000,13.31,13.5,13.11,13.38,54901,0
+AOSL.US,D,20180803,000000,13.43,13.43,13.075,13.28,50872,0
+AOSL.US,D,20180806,000000,13.27,13.38,13.1,13.19,72359,0
+AOSL.US,D,20180807,000000,13.25,13.35,13.09,13.15,73280,0
+AOSL.US,D,20180808,000000,13.1,13.6424,13.1,13.55,112828,0
+AOSL.US,D,20180809,000000,14.55,16.2625,14.2201,15.62,237430,0
+AOSL.US,D,20180810,000000,15.44,15.59,14.73,14.87,129015,0
+AOSL.US,D,20180813,000000,14.83,14.94,14.4701,14.63,88320,0
+AOSL.US,D,20180814,000000,14.61,14.8,14.54,14.55,62646,0
+AOSL.US,D,20180815,000000,14.45,14.6974,14.27,14.4,71019,0
+AOSL.US,D,20180816,000000,14.41,14.58,14.1501,14.43,67705,0
+AOSL.US,D,20180817,000000,14.37,14.85,14.13,14.31,88605,0
+AOSL.US,D,20180820,000000,14.29,14.43,14.13,14.38,45439,0
+AOSL.US,D,20180821,000000,14.38,14.72,14.38,14.62,72819,0
+AOSL.US,D,20180822,000000,14.61,15.01,14.6,14.91,56261,0
+AOSL.US,D,20180823,000000,14.86,15.21,14.86,14.98,66740,0
+AOSL.US,D,20180824,000000,14.98,15.17,14.66,14.77,47272,0
+AOSL.US,D,20180827,000000,14.73,14.9,14.36,14.41,122182,0
+AOSL.US,D,20180828,000000,14.4,14.515,14.11,14.22,74207,0
+AOSL.US,D,20180829,000000,14.16,14.27,13.79,13.8,93057,0
+AOSL.US,D,20180830,000000,13.91,14.11,13.79,13.9,70197,0
+AOSL.US,D,20180831,000000,13.9,14.27,13.9,14.21,77446,0
+AOSL.US,D,20180904,000000,14.28,14.38,13.8,14.21,101100,0
+AOSL.US,D,20180905,000000,14.22,14.35,14.1057,14.19,51423,0
+AOSL.US,D,20180906,000000,14.2,14.2,13.75,13.82,79962,0
+AOSL.US,D,20180907,000000,13.8,13.91,13.5,13.55,90075,0
+AOSL.US,D,20180910,000000,13.56,13.7,13.395,13.5,65341,0
+AOSL.US,D,20180911,000000,13.4,13.53,13.23,13.29,72570,0
+AOSL.US,D,20180912,000000,13.26,13.26,12.55,12.7,102163,0
+AOSL.US,D,20180913,000000,12.76,13,12.41,12.53,114412,0
+AOSL.US,D,20180914,000000,12.52,12.71,12.19,12.3,130238,0
+AOSL.US,D,20180917,000000,12.21,12.65,12.21,12.23,79169,0
+AOSL.US,D,20180918,000000,12.34,12.38,11.95,12.03,90621,0
+AOSL.US,D,20180919,000000,12.06,12.42,12.06,12.33,103848,0
+AOSL.US,D,20180920,000000,12.4,12.66,12.19,12.2,89078,0
+AOSL.US,D,20180921,000000,12.23,12.35,11.87,11.93,202403,0
+AOSL.US,D,20180924,000000,11.9,12.17,11.78,12.15,136877,0
+AOSL.US,D,20180925,000000,12.16,12.1808,11.79,12.02,158421,0
+AOSL.US,D,20180926,000000,12.02,12.02,11.605,11.64,101003,0
+AOSL.US,D,20180927,000000,11.66,11.7899,11.46,11.46,62028,0
+AOSL.US,D,20180928,000000,11.44,11.75,11.44,11.63,55902,0
+AOSL.US,D,20181001,000000,11.66,11.96,11.34,11.36,42579,0
+AOSL.US,D,20181002,000000,11.32,11.45,11,11.02,63634,0
+AOSL.US,D,20181003,000000,11.05,11.32,10.81,11.2,42556,0
+AOSL.US,D,20181004,000000,11.18,11.18,10.65,10.72,57262,0
+AOSL.US,D,20181005,000000,10.71,10.7101,10,10.19,90320,0
+AOSL.US,D,20181008,000000,10.17,10.21,9.81,9.97,108289,0
+AOSL.US,D,20181009,000000,9.95,10.19,9.91,9.95,70771,0
+AOSL.US,D,20181010,000000,9.94,10.065,9.65,9.83,185715,0
+AOSL.US,D,20181011,000000,9.81,10.81,9.81,10.65,160756,0
+AOSL.US,D,20181012,000000,10.82,10.88,10.24,10.41,114727,0
+AOSL.US,D,20181015,000000,10.4,10.56,10.095,10.51,53887,0
+AOSL.US,D,20181016,000000,10.55,10.66,10.33,10.57,76913,0
+AOSL.US,D,20181017,000000,10.56,10.65,10.33,10.53,37972,0
+AOSL.US,D,20181018,000000,10.22,10.35,9.95,10.15,147101,0
+AOSL.US,D,20181019,000000,10.16,10.35,9.84,9.95,77233,0
+AOSL.US,D,20181022,000000,9.99,10.05,9.78,9.81,97498,0
+AOSL.US,D,20181023,000000,9.7,10.03,9.63,9.89,56549,0
+AOSL.US,D,20181024,000000,9.8899,9.8899,9.24,9.25,98101,0
+AOSL.US,D,20181025,000000,9.3,9.36,9.1,9.16,89862,0
+AOSL.US,D,20181026,000000,9.01,9.35,9.01,9.3,72816,0
+AOSL.US,D,20181029,000000,9.46,9.6101,9.05,9.19,60811,0
+AOSL.US,D,20181030,000000,9.35,9.49,9.15,9.35,81070,0
+AOSL.US,D,20181031,000000,9.43,9.64,9.25,9.27,82735,0
+AOSL.US,D,20181101,000000,9.31,9.6,9.31,9.46,126880,0
+AOSL.US,D,20181102,000000,9.81,11.26,9.72,11.01,245866,0
+AOSL.US,D,20181105,000000,11,11.09,10.47,10.63,125430,0
+AOSL.US,D,20181106,000000,10.61,11,10.575,10.79,86981,0
+AOSL.US,D,20181107,000000,10.89,11.1,10.6,10.7,112619,0
+AOSL.US,D,20181108,000000,10.48,10.83,10.48,10.81,81270,0
+AOSL.US,D,20181109,000000,10.76,10.77,10.48,10.56,75759,0
+AOSL.US,D,20181112,000000,10.51,10.58,9.83,10.26,127926,0
+AOSL.US,D,20181113,000000,10.27,10.4,10.165,10.3,98790,0
+AOSL.US,D,20181114,000000,10.43,10.84,10.43,10.67,92505,0
+AOSL.US,D,20181115,000000,10.5,11.09,10.25,10.79,143690,0
+AOSL.US,D,20181116,000000,10.65,10.85,10.43,10.82,97383,0
+AOSL.US,D,20181119,000000,10.78,10.78,10.4,10.56,136846,0
+AOSL.US,D,20181120,000000,10.4,10.69,9.98,10.04,127844,0
+AOSL.US,D,20181121,000000,10.08,10.29,10.04,10.08,116909,0
+AOSL.US,D,20181123,000000,10.16,11.09,10.16,11.01,65313,0
+AOSL.US,D,20181126,000000,10.96,10.96,10.42,10.59,102057,0
+AOSL.US,D,20181127,000000,10.6,10.97,10.55,10.95,66222,0
+AOSL.US,D,20181128,000000,10.96,11.44,10.9,11.29,103635,0
+AOSL.US,D,20181129,000000,11.2,11.43,11.03,11.07,78557,0
+AOSL.US,D,20181130,000000,10.98,11.02,10.69,11.02,62835,0
+AOSL.US,D,20181203,000000,11.16,11.23,10.945,11.23,100090,0
+AOSL.US,D,20181204,000000,11.22,11.22,10.35,10.4,91813,0
+AOSL.US,D,20181206,000000,10.31,10.6419,9.96,10.07,76948,0
+AOSL.US,D,20181207,000000,10.08,10.21,9.61,9.94,94429,0
+AOSL.US,D,20181210,000000,9.95,10.07,9.72,9.81,98022,0
+AOSL.US,D,20181211,000000,10.11,10.51,9.97,10.46,174750,0
+AOSL.US,D,20181212,000000,10.65,10.7,10.48,10.61,126258,0
+AOSL.US,D,20181213,000000,10.65,10.72,10.11,10.21,87687,0
+AOSL.US,D,20181214,000000,10.08,10.21,9.9,10.17,68361,0
+AOSL.US,D,20181217,000000,10.13,10.3,9.94,10.05,110777,0
+AOSL.US,D,20181218,000000,10.12,10.6128,10.03,10.17,137772,0
+AOSL.US,D,20181219,000000,10.09,10.35,9.8,9.8,103384,0
+AOSL.US,D,20181220,000000,9.91,10.18,9.91,10.05,208105,0
+AOSL.US,D,20181221,000000,10.05,10.22,9.66,9.72,154952,0
+AOSL.US,D,20181224,000000,9.7,10.22,9.63,9.86,73933,0
+AOSL.US,D,20181226,000000,9.89,10.15,9.78,10.1,104778,0
+AOSL.US,D,20181227,000000,9.94,10.08,9.6,9.89,144958,0
+AOSL.US,D,20181228,000000,9.94,10.57,9.94,10.5,100548,0
+AOSL.US,D,20181231,000000,10.58,10.6905,10.12,10.19,66801,0
+AOSL.US,D,20190102,000000,10,10.73,10,10.54,145582,0
+AOSL.US,D,20190103,000000,10.35,10.53,9.94,9.94,119928,0
+AOSL.US,D,20190104,000000,10.12,10.47,9.97,10.44,117245,0
+AOSL.US,D,20190107,000000,10.51,10.72,10.21,10.36,89350,0
+AOSL.US,D,20190108,000000,10.37,10.59,10.1775,10.58,55429,0
+AOSL.US,D,20190109,000000,10.6,10.8,10.57,10.58,77815,0
+AOSL.US,D,20190110,000000,10.6,10.66,10.42,10.62,53737,0
+AOSL.US,D,20190111,000000,10.61,10.92,10.57,10.76,49894,0
+AOSL.US,D,20190114,000000,10.67,10.74,10.24,10.29,55409,0
+AOSL.US,D,20190115,000000,10.33,10.35,10.14,10.21,46483,0
+AOSL.US,D,20190116,000000,10.3,10.64,10.25,10.43,76950,0
+AOSL.US,D,20190117,000000,10.38,10.38,10.09,10.26,46307,0
+AOSL.US,D,20190118,000000,10.38,10.56,10.2,10.52,82370,0
+AOSL.US,D,20190122,000000,10.46,10.69,10.15,10.33,101567,0
+AOSL.US,D,20190123,000000,10.29,11.9,10.17,11.8,258443,0
+AOSL.US,D,20190124,000000,11.8,12.0956,11.47,11.54,150430,0
+AOSL.US,D,20190125,000000,11.54,12.42,11.54,12.39,87705,0
+AOSL.US,D,20190128,000000,12.4,12.42,11.725,11.79,94109,0
+AOSL.US,D,20190129,000000,11.8,11.8,11.47,11.67,58372,0
+AOSL.US,D,20190130,000000,11.81,11.81,11.5,11.64,69775,0
+AOSL.US,D,20190131,000000,11.64,12.05,11.58,11.91,85083,0
+AOSL.US,D,20190201,000000,12.04,12.39,12.04,12.13,70458,0
+AOSL.US,D,20190204,000000,12.17,12.37,12.01,12.2,75936,0
+AOSL.US,D,20190205,000000,12.33,12.4,11.81,12,87291,0
+AOSL.US,D,20190206,000000,11.95,12.32,11.88,11.94,88700,0
+AOSL.US,D,20190207,000000,11.79,11.9814,10.63,10.76,151115,0
+AOSL.US,D,20190208,000000,10.77,10.95,10.65,10.73,70937,0
+AOSL.US,D,20190211,000000,10.8,10.82,10.41,10.62,84787,0
+AOSL.US,D,20190212,000000,10.66,11.07,10.66,10.77,57208,0
+AOSL.US,D,20190213,000000,10.78,10.94,10.64,10.67,60439,0
+AOSL.US,D,20190214,000000,10.6,11.44,10.6,11.36,89079,0
+AOSL.US,D,20190215,000000,11.48,11.69,11.3026,11.65,121002,0
+AOSL.US,D,20190219,000000,11.65,11.81,11.28,11.34,48058,0
+AOSL.US,D,20190220,000000,11.34,11.55,11.21,11.39,69743,0
+AOSL.US,D,20190221,000000,11.38,11.48,11.14,11.39,54655,0
+AOSL.US,D,20190222,000000,11.45,11.6,11.15,11.37,55622,0
+AOSL.US,D,20190225,000000,11.48,11.65,11.2388,11.56,60632,0
+AOSL.US,D,20190226,000000,11.49,11.49,11.19,11.23,41586,0
+AOSL.US,D,20190227,000000,11.25,11.25,10.82,10.91,44645,0
+AOSL.US,D,20190228,000000,10.89,11.04,10.69,10.76,38621,0
+AOSL.US,D,20190301,000000,10.85,11.12,10.82,10.96,56798,0
+AOSL.US,D,20190304,000000,10.91,11.31,10.8239,11.23,76339,0
+AOSL.US,D,20190305,000000,11.22,11.57,11.17,11.52,85064,0
+AOSL.US,D,20190306,000000,11.52,11.5602,10.85,11.04,162305,0
+AOSL.US,D,20190307,000000,11.03,11.25,10.8,10.99,189191,0
+AOSL.US,D,20190308,000000,10.88,11.15,10.88,10.99,51295,0
+AOSL.US,D,20190311,000000,11.09,11.12,10.98,11.1,75538,0
+AOSL.US,D,20190312,000000,11.11,11.22,11.01,11.07,44633,0
+AOSL.US,D,20190313,000000,11.1,11.15,11.03,11.11,56051,0
+AOSL.US,D,20190314,000000,11.1,11.18,10.95,11.06,72119,0
+AOSL.US,D,20190315,000000,11.12,11.505,11.12,11.18,180881,0
+AOSL.US,D,20190318,000000,11.14,11.4,11.06,11.13,58291,0
+AOSL.US,D,20190319,000000,11.2,11.23,11.09,11.1,33169,0
+AOSL.US,D,20190320,000000,11.16,11.25,10.78,10.83,84905,0
+AOSL.US,D,20190321,000000,10.81,11.2,10.81,11.03,78388,0
+AOSL.US,D,20190322,000000,10.92,10.99,10.28,10.36,101819,0
+AOSL.US,D,20190325,000000,10.4,10.51,10.225,10.45,111119,0
+AOSL.US,D,20190326,000000,10.52,10.82,10.505,10.82,66973,0
+AOSL.US,D,20190327,000000,10.78,10.93,10.53,10.84,87141,0
+AOSL.US,D,20190328,000000,10.885,10.97,10.77,10.82,102119,0
+AOSL.US,D,20190329,000000,10.9,11.55,10.76,11.51,359114,0
+AOSL.US,D,20190401,000000,11.57,12.19,11.57,11.91,140611,0
+AOSL.US,D,20190402,000000,11.92,11.92,11.61,11.74,136250,0
+AOSL.US,D,20190403,000000,11.9,12.5,11.9,12.3,127182,0
+AOSL.US,D,20190404,000000,12.28,12.42,12.05,12.38,106925,0
+AOSL.US,D,20190405,000000,12.37,12.49,12.19,12.37,76252,0
+AOSL.US,D,20190408,000000,12.36,12.43,12.23,12.39,47877,0
+AOSL.US,D,20190409,000000,12.38,12.38,12.11,12.2,45272,0
+AOSL.US,D,20190410,000000,12.19,12.35,12.12,12.3,33014,0
+AOSL.US,D,20190411,000000,12.3,12.46,12.21,12.3,34721,0
+AOSL.US,D,20190412,000000,12.32,12.45,12.12,12.2,51796,0
+AOSL.US,D,20190415,000000,12.17,12.31,12.065,12.11,50303,0
+AOSL.US,D,20190416,000000,12.14,12.81,12.14,12.77,115386,0
+AOSL.US,D,20190417,000000,12.85,13.36,12.821,13.34,189287,0
+AOSL.US,D,20190418,000000,13.27,13.33,13.02,13.09,49685,0
+AOSL.US,D,20190422,000000,13.09,13.1,12.76,12.82,70823,0
+AOSL.US,D,20190423,000000,12.83,12.91,12.68,12.72,94900,0
+AOSL.US,D,20190424,000000,12.7,13.14,12.7,12.85,79639,0
+AOSL.US,D,20190425,000000,12.81,12.81,12.36,12.47,72228,0
+AOSL.US,D,20190426,000000,12.41,12.52,12.03,12.09,63089,0
+AOSL.US,D,20190429,000000,12.11,12.49,12.05,12.39,56946,0
+AOSL.US,D,20190430,000000,12.35,12.46,12.2,12.4,77405,0
+AOSL.US,D,20190501,000000,12.42,12.55,12.11,12.15,40559,0
+AOSL.US,D,20190502,000000,12.2,12.37,12.11,12.37,63192,0
+AOSL.US,D,20190503,000000,11.23,12.541,10.2,11.96,139821,0
+AOSL.US,D,20190506,000000,11.6,11.71,11.1,11.37,122408,0
+AOSL.US,D,20190507,000000,11.26,11.28,10.91,11.04,99894,0
+AOSL.US,D,20190508,000000,11.05,11.65,11.05,11.45,107186,0
+AOSL.US,D,20190509,000000,11.24,11.433,10.83,11.15,72889,0
+AOSL.US,D,20190510,000000,11.08,11.08,10.46,10.6,85298,0
+AOSL.US,D,20190513,000000,10.47,10.48,9.81,10.02,111883,0
+AOSL.US,D,20190514,000000,10.08,10.54,9.95,10.25,66223,0
+AOSL.US,D,20190515,000000,10.08,10.33,9.7988,10.01,71625,0
+AOSL.US,D,20190516,000000,9.96,10.03,9.65,9.76,64189,0
+AOSL.US,D,20190517,000000,9.62,9.6654,9.21,9.21,77770,0
+AOSL.US,D,20190520,000000,9.13,9.17,8.93,9.12,108172,0
+AOSL.US,D,20190521,000000,9.2,9.31,9.14,9.24,98409,0
+AOSL.US,D,20190522,000000,9.18,9.2,8.92,9.03,37593,0
+AOSL.US,D,20190523,000000,8.88,8.97,8.8,8.89,136125,0
+AOSL.US,D,20190524,000000,8.96,9.3,8.9,9.13,55651,0
+AOSL.US,D,20190528,000000,9.13,9.47,8.58,8.65,126169,0
+AOSL.US,D,20190529,000000,8.63,8.96,8.56,8.76,70899,0
+AOSL.US,D,20190530,000000,8.88,8.9,8.64,8.77,82574,0
+AOSL.US,D,20190531,000000,8.63,8.7572,8.49,8.54,89017,0
+AOSL.US,D,20190603,000000,8.6,8.74,8.46,8.5,72578,0
+AOSL.US,D,20190604,000000,8.63,8.74,8.53,8.7,68918,0
+AOSL.US,D,20190605,000000,8.7,8.8,8.4001,8.46,92088,0
+AOSL.US,D,20190606,000000,8.37,8.48,8.215,8.47,67456,0
+AOSL.US,D,20190607,000000,8.5,8.56,8.35,8.51,52411,0
+AOSL.US,D,20190610,000000,8.57,9.07,8.57,8.88,68178,0
+AOSL.US,D,20190611,000000,8.99,9.04,8.58,8.61,61117,0
+AOSL.US,D,20190612,000000,8.57,8.7,8.33,8.36,47525,0
+AOSL.US,D,20190613,000000,8.45,8.78,8.45,8.74,154242,0
+AOSL.US,D,20190614,000000,8.64,8.72,8.54,8.61,47906,0
+AOSL.US,D,20190617,000000,8.61,8.71,8.43,8.46,41081,0
+AOSL.US,D,20190618,000000,8.78,8.99,8.51,8.69,66286,0
+AOSL.US,D,20190619,000000,8.65,8.85,8.65,8.83,77698,0
+AOSL.US,D,20190620,000000,8.85,9.01,8.71,8.73,48050,0
+AOSL.US,D,20190621,000000,8.69,8.8,8.47,8.66,77170,0
+AOSL.US,D,20190624,000000,8.65,8.7,8.47,8.56,43346,0
+AOSL.US,D,20190625,000000,8.55,8.7,8.42,8.62,39143,0
+AOSL.US,D,20190626,000000,8.7,8.94,8.54,8.87,51314,0
+AOSL.US,D,20190627,000000,8.93,9.19,8.92,9.18,66114,0
+AOSL.US,D,20190628,000000,9.21,9.39,9.1656,9.34,159640,0
+AOSL.US,D,20190701,000000,9.56,9.6127,9.185,9.21,53713,0
+AOSL.US,D,20190702,000000,9.17,9.1946,8.88,9,37536,0
+AOSL.US,D,20190703,000000,9.03,9.3,8.91,8.93,13313,0
+AOSL.US,D,20190705,000000,8.87,8.96,8.77,8.94,21944,0
+AOSL.US,D,20190708,000000,8.94,8.97,8.65,8.69,35813,0
+AOSL.US,D,20190709,000000,8.64,8.68,8.5,8.63,24073,0
+AOSL.US,D,20190710,000000,8.67,8.915,8.67,8.83,23836,0
+AOSL.US,D,20190711,000000,8.86,8.86,8.58,8.8,52334,0
+AOSL.US,D,20190712,000000,8.84,9.2876,8.7938,9.08,130545,0
+AOSL.US,D,20190715,000000,9.07,9.215,8.955,9.18,47672,0
+AOSL.US,D,20190716,000000,9.18,9.25,8.805,9.11,32921,0
+AOSL.US,D,20190717,000000,9.1,9.25,8.88,8.91,52328,0
+AOSL.US,D,20190718,000000,9.24,9.32,8.91,9.24,108925,0
+AOSL.US,D,20190719,000000,9.2,9.43,9.17,9.23,76722,0
+AOSL.US,D,20190722,000000,9.2,9.45,9.2,9.43,86247,0
+AOSL.US,D,20190723,000000,9.6,9.64,9.4462,9.6,51721,0
+AOSL.US,D,20190724,000000,9.62,10.31,9.465,10.26,102848,0
+AOSL.US,D,20190725,000000,10.24,10.35,9.81,9.87,91448,0
+AOSL.US,D,20190726,000000,10,10.81,10,10.64,131147,0
+AOSL.US,D,20190729,000000,10.62,10.62,10.15,10.37,48229,0
+AOSL.US,D,20190730,000000,10.2,10.52,10.2,10.45,45843,0
+AOSL.US,D,20190731,000000,10.37,10.84,10.13,10.15,74594,0
+AOSL.US,D,20190801,000000,10.11,10.36,9.29,9.55,82600,0
+AOSL.US,D,20190802,000000,9.47,9.77,9.4,9.52,75872,0
+AOSL.US,D,20190805,000000,9.26,9.333,8.98,9.18,66060,0
+AOSL.US,D,20190806,000000,8.96,9.34,8.9,8.96,66060,0
+AOSL.US,D,20190807,000000,8.73,9.1,8.73,8.8,80255,0
+AOSL.US,D,20190808,000000,9.45,11.69,9.3063,11.38,463583,0
+AOSL.US,D,20190809,000000,10.98,11.41,10.8,11.16,149978,0
+AOSL.US,D,20190812,000000,10.73,11.09,10.73,11.02,100597,0
+AOSL.US,D,20190813,000000,11.12,11.59,10.94,11.32,100163,0
+AOSL.US,D,20190814,000000,11.09,11.35,11,11.05,126768,0
+AOSL.US,D,20190815,000000,11.11,11.2,10.63,10.81,174017,0
+AOSL.US,D,20190816,000000,11.1763,11.43,10.91,11.42,96521,0
+AOSL.US,D,20190819,000000,11.53,12.15,11.44,12.04,206464,0
+AOSL.US,D,20190820,000000,12.06,12.9,11.9756,12.74,339077,0
+AOSL.US,D,20190821,000000,12.96,13.0731,12.54,12.86,270177,0
+AOSL.US,D,20190822,000000,13.22,13.22,12.5,12.79,99202,0
+AOSL.US,D,20190823,000000,12.68,12.9563,12.1,12.26,163557,0
+AOSL.US,D,20190826,000000,12.67,12.67,11.96,12.06,98445,0
+AOSL.US,D,20190827,000000,12.16,12.165,11.8,11.95,183170,0
+AOSL.US,D,20190828,000000,11.89,12.1,11.71,11.86,72873,0
+AOSL.US,D,20190829,000000,12,12.24,11.85,11.91,83232,0
+AOSL.US,D,20190830,000000,12,12.06,11.69,11.78,84102,0
+AOSL.US,D,20190903,000000,11.74,11.905,11.57,11.76,109913,0
+AOSL.US,D,20190904,000000,11.93,12.205,11.67,11.99,106197,0
+AOSL.US,D,20190905,000000,12.24,12.95,12.24,12.47,226581,0
+AOSL.US,D,20190906,000000,12.5,12.6,12.16,12.24,87494,0
+AOSL.US,D,20190909,000000,12.42,12.42,11.86,12.29,181453,0
+AOSL.US,D,20190910,000000,12.2,12.92,11.9701,12.71,125319,0
+AOSL.US,D,20190911,000000,12.78,13.28,12.4,13.25,111442,0
+AOSL.US,D,20190912,000000,13.23,13.3,12.62,13.07,108753,0
+AOSL.US,D,20190913,000000,13.1,13.2,12.86,12.96,128080,0
+AOSL.US,D,20190916,000000,13.05,13.3365,12.7001,13.13,121769,0
+AOSL.US,D,20190917,000000,13.3,13.3,12.75,13.02,81260,0
+AOSL.US,D,20190918,000000,13.02,13.27,12.93,13.22,86775,0
+AOSL.US,D,20190919,000000,13.33,13.67,13.07,13.14,79286,0
+AOSL.US,D,20190920,000000,13.14,13.215,12.87,13.04,194188,0
+AOSL.US,D,20190923,000000,12.89,13.17,12.6367,13.08,122101,0
+AOSL.US,D,20190924,000000,13.21,13.21,12.67,12.75,196395,0
+AOSL.US,D,20190925,000000,12.72,12.98,12.46,12.9,115422,0
+AOSL.US,D,20190926,000000,12.88,12.88,12.27,12.43,61522,0
+AOSL.US,D,20190927,000000,12.42,12.58,12.02,12.18,91729,0
+AOSL.US,D,20190930,000000,12.17,12.44,11.96,12.28,130831,0
+AOSL.US,D,20191001,000000,12.25,12.57,11.95,12.02,84584,0
+AOSL.US,D,20191002,000000,11.84,12.14,11.53,11.82,109728,0
+AOSL.US,D,20191003,000000,11.83,11.95,11.22,11.85,104348,0
+AOSL.US,D,20191004,000000,11.82,12.16,11.82,12.13,79431,0
+AOSL.US,D,20191007,000000,12.16,12.38,12.09,12.12,88562,0
+AOSL.US,D,20191008,000000,11.9,12.39,11.85,12.165,192458,0
+AOSL.US,D,20191009,000000,12.28,12.88,12.12,12.73,174218,0
+AOSL.US,D,20191010,000000,12.79,13.45,12.67,12.9,253728,0
+AOSL.US,D,20191011,000000,13,13.38,12.76,12.88,132519,0
+AOSL.US,D,20191014,000000,12.8,12.97,12.69,12.865,116455,0
+AOSL.US,D,20191015,000000,12.83,13.17,12.71,12.83,166962,0
+AOSL.US,D,20191016,000000,12.82,12.98,12.34,12.4,102974,0
+AOSL.US,D,20191017,000000,12.43,12.77,12.41,12.69,84187,0
+AOSL.US,D,20191018,000000,12.59,12.79,12.31,12.52,90601,0
+AOSL.US,D,20191021,000000,12.73,12.89,12.59,12.82,78897,0
+AOSL.US,D,20191022,000000,12.83,12.98,12.55,12.77,80536,0
+AOSL.US,D,20191023,000000,12.69,12.81,12.45,12.63,68760,0
+AOSL.US,D,20191024,000000,12.68,12.89,12.57,12.78,60855,0
+AOSL.US,D,20191025,000000,12.72,12.99,12.71,12.79,49711,0
+AOSL.US,D,20191028,000000,12.86,13.24,12.82,13.14,71064,0
+AOSL.US,D,20191029,000000,13.11,13.34,13,13.34,72176,0
+AOSL.US,D,20191030,000000,13.5,13.5,13,13.22,92308,0
+AOSL.US,D,20191031,000000,13.12,13.1892,12.58,13.06,101227,0
+AOSL.US,D,20191101,000000,13.09,13.39,12.91,13.34,101948,0
+AOSL.US,D,20191104,000000,13.5,13.87,13.44,13.77,165408,0
+AOSL.US,D,20191105,000000,12.65,13.65,12.01,12.1,265942,0
+AOSL.US,D,20191106,000000,12.09,12.19,11.9,12.18,157236,0
+AOSL.US,D,20191107,000000,12.31,12.605,12.09,12.19,116937,0
+AOSL.US,D,20191108,000000,12.06,12.5,12.04,12.475,119205,0
+AOSL.US,D,20191111,000000,12.35,12.5,12.24,12.47,114431,0
+AOSL.US,D,20191112,000000,12.52,12.98,12.43,12.75,107938,0
+AOSL.US,D,20191113,000000,12.66,13.13,12.545,12.99,177536,0
+AOSL.US,D,20191114,000000,12.98,13,12.77,12.85,72906,0
+AOSL.US,D,20191115,000000,12.94,12.97,12.59,12.69,142433,0
+AOSL.US,D,20191118,000000,12.63,12.63,12.16,12.17,85603,0
+AOSL.US,D,20191119,000000,12.26,12.26,11.86,11.875,87613,0
+AOSL.US,D,20191120,000000,11.78,12.04,11.66,11.71,75575,0
+AOSL.US,D,20191121,000000,11.74,11.74,11.3,11.35,99450,0
+AOSL.US,D,20191122,000000,11.43,11.65,11.35,11.58,51981,0
+AOSL.US,D,20191125,000000,11.64,12.23,11.64,12.09,81977,0
+AOSL.US,D,20191126,000000,12.09,12.18,11.86,12.01,55036,0
+AOSL.US,D,20191127,000000,12.03,12.08,11.8,11.86,56461,0
+AOSL.US,D,20191129,000000,11.76,11.965,11.72,11.89,37056,0
+AOSL.US,D,20191202,000000,11.93,12.02,11.63,11.645,89543,0
+AOSL.US,D,20191203,000000,11.49,11.52,11.085,11.36,119339,0
+AOSL.US,D,20191204,000000,11.48,11.81,11.4,11.78,84705,0
+AOSL.US,D,20191205,000000,11.88,12,11.7,11.99,54431,0
+AOSL.US,D,20191206,000000,12.11,12.27,12.02,12.19,101239,0
+AOSL.US,D,20191209,000000,12.13,12.19,11.965,12.17,57290,0
+AOSL.US,D,20191210,000000,12.19,12.28,12.07,12.2,60565,0
+AOSL.US,D,20191211,000000,12.2,12.5,12.13,12.485,69448,0
+AOSL.US,D,20191212,000000,12.49,12.88,12.38,12.85,97211,0
+AOSL.US,D,20191213,000000,12.85,12.96,12.46,12.95,66413,0
+AOSL.US,D,20191216,000000,13,13.06,12.9,12.93,133472,0
+AOSL.US,D,20191217,000000,12.95,13.43,12.95,13.21,155739,0
+AOSL.US,D,20191218,000000,13.03,14.05,12.74,14.03,381221,0
+AOSL.US,D,20191219,000000,14.05,14.16,13.75,13.95,259581,0
+AOSL.US,D,20191220,000000,13.95,14.06,13.48,13.96,173143,0
+AOSL.US,D,20191223,000000,13.98,14.05,13.87,13.93,83651,0
+AOSL.US,D,20191224,000000,13.9,13.9,13.7,13.76,36838,0
+AOSL.US,D,20191226,000000,13.81,13.87,13.63,13.82,52189,0
+AOSL.US,D,20191227,000000,13.88,13.88,13.6,13.66,32698,0
+AOSL.US,D,20191230,000000,13.68,13.7,13.27,13.53,80207,0
+AOSL.US,D,20191231,000000,13.46,13.71,13.4,13.62,73928,0
+AOSL.US,D,20200102,000000,13.76,13.78,13.41,13.68,88366,0
+AOSL.US,D,20200103,000000,13.5,13.68,13.5,13.52,48145,0
+AOSL.US,D,20200106,000000,13.5,13.5,13.12,13.12,58764,0
+AOSL.US,D,20200107,000000,13.16,13.46,13.1,13.3,73062,0
+AOSL.US,D,20200108,000000,13.3,13.481,13.17,13.365,121867,0
+AOSL.US,D,20200109,000000,13.4,13.59,13.3,13.57,71476,0
+AOSL.US,D,20200110,000000,13.53,13.6,13.32,13.325,77214,0
+AOSL.US,D,20200113,000000,13.39,13.62,13.314,13.47,50354,0
+AOSL.US,D,20200114,000000,13.48,14.2,13.33,14.09,217538,0
+AOSL.US,D,20200115,000000,14.1,14.415,14.05,14.25,118374,0
+AOSL.US,D,20200116,000000,14.4,14.5,14.05,14.15,92294,0
+AOSL.US,D,20200117,000000,14.15,14.28,13.87,14.18,60238,0
+AOSL.US,D,20200121,000000,14.09,14.2,13.77,13.92,72758,0
+AOSL.US,D,20200122,000000,13.96,14.165,13.88,13.94,143233,0
+AOSL.US,D,20200123,000000,13.9,14.2,13.78,14.07,78225,0
+AOSL.US,D,20200124,000000,14.23,14.31,13.69,13.88,118018,0
+AOSL.US,D,20200127,000000,13.52,13.52,13.08,13.21,88457,0
+AOSL.US,D,20200128,000000,13.25,13.37,12.96,13.34,86394,0
+AOSL.US,D,20200129,000000,13.35,13.36,13.03,13.09,101562,0
+AOSL.US,D,20200130,000000,12.97,13.135,12.67,12.86,61366,0
+AOSL.US,D,20200131,000000,12.76,12.8,12.12,12.19,166104,0
+AOSL.US,D,20200203,000000,12.29,12.37,11.79,11.88,113751,0
+AOSL.US,D,20200204,000000,12.13,12.4,11.9,11.97,210491,0
+AOSL.US,D,20200205,000000,12.17,12.47,11.96,12.33,128371,0
+AOSL.US,D,20200206,000000,11.63,12.45,10.67,10.85,505732,0
+AOSL.US,D,20200207,000000,10.73,10.86,10.45,10.53,186338,0
+AOSL.US,D,20200210,000000,10.52,10.65,10.52,10.57,157459,0
+AOSL.US,D,20200211,000000,10.62,11.14,10.61,11.05,152037,0
+AOSL.US,D,20200212,000000,11.1,11.26,11.1,11.21,95716,0
+AOSL.US,D,20200213,000000,11.13,11.21,10.98,11.07,73772,0
+AOSL.US,D,20200214,000000,11.08,11.4,11.08,11.29,160748,0
+AOSL.US,D,20200218,000000,11.25,11.29,11.14,11.22,116616,0
+AOSL.US,D,20200219,000000,11.26,11.5,11.17,11.24,146305,0
+AOSL.US,D,20200220,000000,11.19,11.28,11.0192,11.18,94768,0
+AOSL.US,D,20200221,000000,11.14,11.14,10.81,10.98,102194,0
+AOSL.US,D,20200224,000000,10.52,10.91,10.52,10.73,161971,0
+AOSL.US,D,20200225,000000,10.78,10.78,10.52,10.65,196081,0
+AOSL.US,D,20200226,000000,10.71,10.95,10.52,10.54,202785,0
+AOSL.US,D,20200227,000000,10.52,10.71,10.12,10.14,148345,0
+AOSL.US,D,20200228,000000,10,10.86,10,10.84,213219,0
+AOSL.US,D,20200302,000000,10.93,11.04,10.46,10.81,117470,0
+AOSL.US,D,20200303,000000,10.66,10.8,10.44,10.56,118790,0
+AOSL.US,D,20200304,000000,10.66,10.66,10.35,10.59,105223,0
+AOSL.US,D,20200305,000000,10.4,10.585,10.35,10.42,117140,0
+AOSL.US,D,20200306,000000,10.35,10.42,10,10.17,146182,0
+AOSL.US,D,20200309,000000,10,10.22,9.4,9.67,151873,0
+AOSL.US,D,20200310,000000,9.9,9.9,9.16,9.68,158336,0
+AOSL.US,D,20200311,000000,9.45,9.61,8.76,8.8,104159,0
+AOSL.US,D,20200312,000000,8.49,8.54,7.91,8.085,226994,0
+AOSL.US,D,20200313,000000,8.45,8.45,7.68,8.02,175428,0
+AOSL.US,D,20200316,000000,7.26,8.05,7.16,7.36,140920,0
+AOSL.US,D,20200317,000000,7.49,8.55,7.19,8.47,165628,0
+AOSL.US,D,20200318,000000,7.96,8.25,6.62,6.62,142220,0
+AOSL.US,D,20200319,000000,6.12,6.67,6.12,6.28,295477,0
+AOSL.US,D,20200320,000000,6.38,7.01,5.845,5.88,220853,0
+AOSL.US,D,20200323,000000,6.05,6.49,5.82,6.36,117426,0
+AOSL.US,D,20200324,000000,6.55,7.19,6.0221,7.12,163668,0
+AOSL.US,D,20200325,000000,7.03,7.66,6.68,7.28,203615,0
+AOSL.US,D,20200326,000000,7.37,7.8,7.2041,7.63,92488,0
+AOSL.US,D,20200327,000000,7.27,7.29,6.76,6.81,99092,0
+AOSL.US,D,20200330,000000,6.95,7.35,6.39,6.46,195849,0
+AOSL.US,D,20200331,000000,6.45,6.69,6.13,6.41,268612,0
+AOSL.US,D,20200401,000000,6.21,6.53,6,6.41,250191,0
+AOSL.US,D,20200402,000000,6.41,6.58,6.32,6.51,121641,0
+AOSL.US,D,20200403,000000,6.55,6.57,6.27,6.53,129596,0
+AOSL.US,D,20200406,000000,6.85,7.27,6.82,7.22,130471,0
+AOSL.US,D,20200407,000000,7.54,7.7699,7,7.21,145492,0
+AOSL.US,D,20200408,000000,7.32,7.62,7.09,7.49,90648,0
+AOSL.US,D,20200409,000000,7.7,7.89,7.47,7.76,137247,0
+AOSL.US,D,20200413,000000,7.71,8.14,7.5,8.1,125242,0
+AOSL.US,D,20200414,000000,8.2,8.76,8.1,8.66,155338,0
+AOSL.US,D,20200415,000000,8.33,8.7,8.2527,8.63,443365,0
+AOSL.US,D,20200416,000000,8.66,8.78,8.35,8.67,438798,0
+AOSL.US,D,20200417,000000,8.87,9.01,8.65,9,129318,0
+AOSL.US,D,20200420,000000,8.75,8.95,8.57,8.66,137066,0
+AOSL.US,D,20200421,000000,8.38,8.74,8.21,8.71,163573,0
+AOSL.US,D,20200422,000000,8.96,9.18,8.735,9.07,80678,0
+AOSL.US,D,20200423,000000,9.15,9.83,9.08,9.7,192835,0
+AOSL.US,D,20200424,000000,9.68,10.43,9.68,10.37,220392,0
+AOSL.US,D,20200427,000000,10.4,10.96,10.1742,10.89,172692,0
+AOSL.US,D,20200428,000000,10.95,11.32,10.94,11.09,126759,0
+AOSL.US,D,20200429,000000,11.16,12.38,11.16,12.35,176810,0
+AOSL.US,D,20200430,000000,12.02,12.085,11.46,12.03,191935,0
+AOSL.US,D,20200501,000000,11.69,11.81,11.03,11.23,198226,0
+AOSL.US,D,20200504,000000,11.09,11.32,10.76,11.01,133869,0
+AOSL.US,D,20200505,000000,11.12,11.6,11.06,11.09,104398,0
+AOSL.US,D,20200506,000000,11.68,11.99,10.87,10.9,159189,0
+AOSL.US,D,20200507,000000,11,11.1521,10.72,10.94,113101,0
+AOSL.US,D,20200508,000000,11.09,11.15,10.78,10.96,103248,0
+AOSL.US,D,20200511,000000,10.89,11.7,10.775,11.57,194978,0
+AOSL.US,D,20200512,000000,11.62,11.7,11.12,11.15,262877,0
+AOSL.US,D,20200513,000000,11.19,11.19,9.47,9.685,145801,0
+AOSL.US,D,20200514,000000,9.47,9.59,9.105,9.56,118198,0
+AOSL.US,D,20200515,000000,9.37,9.74,9.2,9.64,144131,0
+AOSL.US,D,20200518,000000,9.89,10.62,9.87,10.58,138367,0
+AOSL.US,D,20200519,000000,10.59,10.695,10.32,10.36,74922,0
+AOSL.US,D,20200520,000000,10.56,11.08,10.435,11,164702,0
+AOSL.US,D,20200521,000000,10.98,10.98,10.475,10.49,92959,0
+AOSL.US,D,20200522,000000,10.54,10.57,10.29,10.42,62993,0
+AOSL.US,D,20200526,000000,10.56,11.17,10.56,11.1,132540,0
+AOSL.US,D,20200527,000000,11.2,11.53,10.87,11.47,127316,0
+AOSL.US,D,20200528,000000,11.5,11.5,10.52,10.61,101086,0
+AOSL.US,D,20200529,000000,10.59,10.73,10.08,10.52,336062,0
+AOSL.US,D,20200601,000000,10.4,10.58,10.2,10.29,108292,0
+AOSL.US,D,20200602,000000,10.38,10.98,10.33,10.96,97751,0
+AOSL.US,D,20200603,000000,10.98,11.59,10.74,11.46,124219,0
+AOSL.US,D,20200604,000000,11.44,11.95,11.4,11.71,109369,0
+AOSL.US,D,20200605,000000,11.95,12.58,11.95,12.3,164137,0
+AOSL.US,D,20200608,000000,12.4,12.53,12.21,12.41,79372,0
+AOSL.US,D,20200609,000000,12.2,12.47,11.89,12.33,82034,0
+AOSL.US,D,20200610,000000,12.33,12.66,11.93,12.425,122163,0
+AOSL.US,D,20200611,000000,11.9,11.95,10.94,10.95,96899,0
+AOSL.US,D,20200612,000000,11.39,11.56,10.91,11.11,103611,0
+AOSL.US,D,20200615,000000,10.82,11.36,10.7,11.33,132332,0
+AOSL.US,D,20200616,000000,11.58,11.86,11.39,11.58,115308,0
+AOSL.US,D,20200617,000000,11.64,11.65,11.06,11.1,100420,0
+AOSL.US,D,20200618,000000,11.03,11.46,11.03,11.16,133636,0
+AOSL.US,D,20200619,000000,11.32,11.45,10.73,10.77,199936,0
+AOSL.US,D,20200622,000000,10.77,11.05,10.64,10.95,124696,0
+AOSL.US,D,20200623,000000,11.05,11.13,10.88,10.92,67140,0
+AOSL.US,D,20200624,000000,10.78,10.79,10.24,10.37,93172,0
+AOSL.US,D,20200625,000000,10.32,10.585,10.15,10.55,85594,0
+AOSL.US,D,20200626,000000,10.44,10.55,9.88,9.89,354686,0
+AOSL.US,D,20200629,000000,10.05,10.9,10.02,10.63,121875,0
+AOSL.US,D,20200630,000000,10.65,10.91,10.56,10.88,90358,0
+AOSL.US,D,20200701,000000,10.96,10.97,10.355,10.42,77610,0
+AOSL.US,D,20200702,000000,10.64,10.64,10.28,10.33,58256,0
+AOSL.US,D,20200706,000000,10.45,10.9,10.4,10.85,77204,0
+AOSL.US,D,20200707,000000,10.74,10.93,10.57,10.61,93062,0
+AOSL.US,D,20200708,000000,10.61,10.69,10.46,10.67,90903,0
+AOSL.US,D,20200709,000000,10.65,10.72,10.38,10.59,49691,0
+AOSL.US,D,20200710,000000,10.53,10.709,10.22,10.54,46345,0
+AOSL.US,D,20200713,000000,10.69,10.77,10.33,10.33,96096,0
+AOSL.US,D,20200714,000000,10.31,10.6,10.17,10.6,73143,0
+AOSL.US,D,20200715,000000,10.73,10.89,10.56,10.77,87301,0
+AOSL.US,D,20200716,000000,10.69,10.7,10.32,10.42,80449,0
+AOSL.US,D,20200717,000000,10.4,10.9,10.27,10.69,62243,0
+AOSL.US,D,20200720,000000,10.67,10.7,10.58,10.64,39942,0
+AOSL.US,D,20200721,000000,10.79,10.87,10.66,10.76,46067,0
+AOSL.US,D,20200722,000000,10.71,10.84,10.57,10.61,53818,0
+AOSL.US,D,20200723,000000,10.62,10.91,10.6,10.7,40897,0
+AOSL.US,D,20200724,000000,10.57,10.59,10.48,10.51,50938,0
+AOSL.US,D,20200727,000000,10.56,10.8,10.56,10.74,75016,0
+AOSL.US,D,20200728,000000,10.61,10.65,10.19,10.19,83795,0
+AOSL.US,D,20200729,000000,10.15,10.27,10.02,10.22,55056,0
+AOSL.US,D,20200730,000000,10.07,10.71,10.07,10.7,45298,0
+AOSL.US,D,20200731,000000,10.69,10.92,10.61,10.89,65800,0
+AOSL.US,D,20200803,000000,10.92,11.31,10.88,11.08,60333,0
+AOSL.US,D,20200804,000000,11,11.43,11,11.43,45974,0
+AOSL.US,D,20200805,000000,11.5,11.5,11.1,11.41,71762,0
+AOSL.US,D,20200806,000000,11.36,11.38,10.96,11.25,50061,0
+AOSL.US,D,20200807,000000,11.22,11.71,11.17,11.55,78655,0
+AOSL.US,D,20200810,000000,11.47,11.4999,11.23,11.28,45255,0
+AOSL.US,D,20200811,000000,11.35,11.74,11.1279,11.44,94784,0
+AOSL.US,D,20200812,000000,12.3,15.08,12.2,13.885,696750,0
+AOSL.US,D,20200813,000000,13.95,15,13.27,14.76,262839,0
+AOSL.US,D,20200814,000000,14.76,14.76,13.96,14.09,144876,0
+AOSL.US,D,20200817,000000,14.21,14.3271,13.94,14.07,107643,0
+AOSL.US,D,20200818,000000,14.1,14.1,13.66,13.79,78057,0
+AOSL.US,D,20200819,000000,13.8887,13.925,13.53,13.595,66616,0
+AOSL.US,D,20200820,000000,13.33,13.5101,13.1,13.21,47009,0
+AOSL.US,D,20200821,000000,13.11,13.22,12.75,12.96,66383,0
+AOSL.US,D,20200824,000000,13.07,13.37,12.9935,13.29,57003,0
+AOSL.US,D,20200825,000000,13.38,13.49,13.11,13.45,50328,0
+AOSL.US,D,20200826,000000,14.49,14.49,13.7,13.81,118505,0
+AOSL.US,D,20200827,000000,14.08,14.0914,13.22,13.37,64581,0
+AOSL.US,D,20200828,000000,13.42,13.55,13.02,13.48,39414,0
+AOSL.US,D,20200831,000000,13.43,14.5,12.92,13.55,635222,0
+AOSL.US,D,20200901,000000,13.6,14.19,13.6,13.845,133464,0
+AOSL.US,D,20200902,000000,13.6,13.829,13.37,13.69,169206,0
+AOSL.US,D,20200903,000000,13.56,13.6775,12.83,12.99,134207,0
+AOSL.US,D,20200904,000000,13.08,13.45,12.55,13.32,141517,0
+AOSL.US,D,20200908,000000,13,13.0999,12.635,12.78,112683,0
+AOSL.US,D,20200909,000000,13.02,13.32,12.87,13.24,67083,0
+AOSL.US,D,20200910,000000,13.43,13.43,13.03,13.07,105481,0
+AOSL.US,D,20200911,000000,13.15,13.2307,12.55,12.67,85695,0
+AOSL.US,D,20200914,000000,12.64,13.23,12.5,12.8,241223,0
+AOSL.US,D,20200915,000000,12.94,13.12,12.57,12.62,49389,0
+AOSL.US,D,20200916,000000,12.65,12.92,12.62,12.64,61059,0
+AOSL.US,D,20200917,000000,12.53,12.76,12.5,12.64,55657,0
+AOSL.US,D,20200918,000000,12.77,12.83,12.33,12.75,154574,0
+AOSL.US,D,20200921,000000,12.4,12.7,11.93,11.94,128496,0
+AOSL.US,D,20200922,000000,12.08,12.26,11.8,12.21,86074,0
+AOSL.US,D,20200923,000000,12.2,12.351,11.63,11.7,117911,0
+AOSL.US,D,20200924,000000,11.65,12.055,11.6119,11.9,64670,0
+AOSL.US,D,20200925,000000,11.76,12.61,11.76,12.3,141978,0
+AOSL.US,D,20200928,000000,12.43,13.14,12.24,13.08,105690,0
+AOSL.US,D,20200929,000000,12.95,13.38,12.81,13.29,82856,0
+AOSL.US,D,20200930,000000,13.35,13.4,12.71,12.82,82937,0
+AOSL.US,D,20201001,000000,12.99,13.27,12.89,13.14,48609,0
+AOSL.US,D,20201002,000000,12.76,13.4,12.74,13.07,101555,0
+AOSL.US,D,20201005,000000,14.28,15.9792,14.1722,15.38,819510,0
+AOSL.US,D,20201006,000000,15.62,16.5,15.41,15.54,388539,0
+AOSL.US,D,20201007,000000,15.9,17.2,15.81,16.88,249018,0
+AOSL.US,D,20201008,000000,17.11,17.3,16.46,16.66,130205,0
+AOSL.US,D,20201009,000000,16.76,16.9555,16.22,16.36,118535,0
+AOSL.US,D,20201012,000000,16.52,17.1799,16.2362,16.83,153208,0
+AOSL.US,D,20201013,000000,16.88,16.9211,16.05,16.63,90295,0
+AOSL.US,D,20201014,000000,16.41,16.8,16.13,16.4,74098,0
+AOSL.US,D,20201015,000000,16.1,16.62,15.59,16.62,133445,0
+AOSL.US,D,20201016,000000,16.57,17.08,16.33,16.98,114079,0
+AOSL.US,D,20201019,000000,17.15,17.2,16.76,16.81,84361,0
+AOSL.US,D,20201020,000000,17.01,17.05,16.81,16.93,83041,0
+AOSL.US,D,20201021,000000,17.06,17.14,16.4,16.4,68917,0
+AOSL.US,D,20201022,000000,16.43,16.62,16.01,16.44,93337,0
+AOSL.US,D,20201023,000000,16.5,16.71,16.22,16.66,54827,0
+AOSL.US,D,20201026,000000,16.87,16.87,16.0799,16.34,75387,0
+AOSL.US,D,20201027,000000,16.31,16.37,15.71,15.95,71876,0
+AOSL.US,D,20201028,000000,15.8,15.94,15.23,15.3,84656,0
+AOSL.US,D,20201029,000000,15.25,16.26,15.25,15.9,70416,0
+AOSL.US,D,20201030,000000,15.75,16.17,15.4777,15.86,86996,0
+AOSL.US,D,20201102,000000,16,16,15.51,15.91,48210,0
+AOSL.US,D,20201103,000000,16,16.3,15.63,16.12,82580,0
+AOSL.US,D,20201104,000000,16.2,16.405,15.884,16.32,68147,0
+AOSL.US,D,20201105,000000,16.35,17.53,16.35,17.39,121429,0
+AOSL.US,D,20201106,000000,17.6,19.06,17.57,18.61,169362,0
+AOSL.US,D,20201109,000000,19.1812,21.5,18.41,19.53,396199,0
+AOSL.US,D,20201110,000000,19.33,19.96,18.84,19.33,181838,0
+AOSL.US,D,20201111,000000,19.54,19.76,18.72,19.74,116489,0
+AOSL.US,D,20201112,000000,19.64,20.4,19.07,19.81,174736,0
+AOSL.US,D,20201113,000000,19.81,20.73,19.54,20.43,198832,0
+AOSL.US,D,20201116,000000,20.43,20.99,20.43,20.97,216700,0
+AOSL.US,D,20201117,000000,20.57,20.9156,20.16,20.46,262761,0
+AOSL.US,D,20201118,000000,20.5,21.5,20.5,21.47,366965,0
+AOSL.US,D,20201119,000000,21.3,21.5,20.89,21.22,204146,0
+AOSL.US,D,20201120,000000,21.05,21.9781,20.97,21.62,302856,0
+AOSL.US,D,20201123,000000,22.2488,25.87,21.86,25.05,965542,0
+AOSL.US,D,20201124,000000,26.01,26.6552,23,24.33,650193,0
+AOSL.US,D,20201125,000000,24.74,24.98,23.07,24.82,268588,0
+AOSL.US,D,20201127,000000,24.84,25.2225,24.5,25.03,147797,0
+AOSL.US,D,20201130,000000,25.1,25.2674,24.22,24.84,198171,0
+AOSL.US,D,20201201,000000,25,25.25,24.71,25.06,141557,0
+AOSL.US,D,20201202,000000,24.81,25.45,23.85,24.86,160689,0
+AOSL.US,D,20201203,000000,25.12,26.22,24.36,24.59,391943,0
+AOSL.US,D,20201204,000000,24.88,24.99,23.31,24.77,286326,0
+AOSL.US,D,20201207,000000,25.945,28.58,25.36,28.36,883661,0
+AOSL.US,D,20201208,000000,29.09,29.2,27.41,27.98,389499,0
+AOSL.US,D,20201209,000000,28,28.05,26.12,26.28,271218,0
+AOSL.US,D,20201210,000000,25.91,27.14,25.5,26.49,192147,0
+AOSL.US,D,20201211,000000,26.35,26.8323,24.68,24.9,418132,0
+AOSL.US,D,20201214,000000,25.36,25.63,24.14,24.235,393714,0
+AOSL.US,D,20201215,000000,24.99,25.18,24.14,24.41,300804,0
+AOSL.US,D,20201216,000000,24.6,24.9064,23.85,24.17,254770,0
+AOSL.US,D,20201217,000000,24.15,24.67,23.34,24.13,334232,0
+AOSL.US,D,20201218,000000,24.32,24.32,22.75,22.88,678429,0
+AOSL.US,D,20201221,000000,22.005,23.09,22,22.83,406321,0
+AOSL.US,D,20201222,000000,23.16,23.925,22.77,23.39,283721,0
+AOSL.US,D,20201223,000000,23.47,23.7799,23.05,23.5,218832,0
+AOSL.US,D,20201224,000000,23.42,23.77,22.95,23.43,91122,0
+AOSL.US,D,20201228,000000,23.91,24.39,23.51,23.97,222605,0
+AOSL.US,D,20201229,000000,24.19,24.41,22.65,22.84,203514,0
+AOSL.US,D,20201230,000000,22.81,23.81,22.81,23.62,144177,0
+AOSL.US,D,20201231,000000,23.74,23.92,23.345,23.64,108183,0
+AOSL.US,D,20210104,000000,23.99,24.9473,23.77,24.49,312898,0
+AOSL.US,D,20210105,000000,24.76,27.15,24.76,26.34,455661,0
+AOSL.US,D,20210106,000000,26.4,28.44,26.4,28,418596,0
+AOSL.US,D,20210107,000000,28,28.7266,27.73,28.49,269626,0
+AOSL.US,D,20210108,000000,28.34,28.53,27.26,27.85,203570,0
+AOSL.US,D,20210111,000000,26.555,28.0235,26.15,27.5,249917,0
+AOSL.US,D,20210112,000000,27.75,31.22,27.47,30.4,679934,0
+AOSL.US,D,20210113,000000,30.5,31.0481,29.1,29.59,249328,0
+AOSL.US,D,20210114,000000,30.03,30.24,29.26,29.6,125511,0
+AOSL.US,D,20210115,000000,29.23,29.625,27.56,28.37,271559,0
+AOSL.US,D,20210119,000000,29.05,29.64,28.51,29.45,141811,0
+AOSL.US,D,20210120,000000,29.63,30.5402,29.31,29.84,307506,0
+AOSL.US,D,20210121,000000,30.13,31.32,29.27,30.66,270086,0
+AOSL.US,D,20210122,000000,30.4,30.99,30.1,30.86,205470,0
+AOSL.US,D,20210125,000000,30.97,31.94,29.515,30.66,308808,0
+AOSL.US,D,20210126,000000,30.97,31.52,29.25,29.29,218934,0
+AOSL.US,D,20210127,000000,28.5,28.5,26.285,26.91,380562,0
+AOSL.US,D,20210128,000000,26.88,28.95,26.5,28.5,225090,0
+AOSL.US,D,20210129,000000,29.16,29.98,28.26,28.74,268502,0
+AOSL.US,D,20210201,000000,29.77,31.379,29.2409,31.17,240286,0
+AOSL.US,D,20210202,000000,31.92,33.19,31.1,33.16,339751,0
+AOSL.US,D,20210203,000000,33.72,35.02,32.09,32.92,416040,0
+AOSL.US,D,20210204,000000,33,34.9,32.34,34.74,359277,0
+AOSL.US,D,20210205,000000,38.3945,40.04,33.38,33.58,581870,0
+AOSL.US,D,20210208,000000,35.09,36.48,33.83,34.43,286241,0
+AOSL.US,D,20210209,000000,34.45,35.22,33.78,33.97,252347,0
+AOSL.US,D,20210210,000000,34.66,34.789,32.6,32.72,309532,0
+AOSL.US,D,20210211,000000,37.45,39.85,37.1001,38.57,1421150,0
+AOSL.US,D,20210212,000000,40.51,40.815,38.25,40.37,854767,0
+AOSL.US,D,20210216,000000,41.25,42.9999,38.89,39.49,840906,0
+AOSL.US,D,20210217,000000,38.75,39.741,37.1489,38.24,382554,0
+AOSL.US,D,20210218,000000,37.647,38.15,36.04,36.5,357006,0
+AOSL.US,D,20210219,000000,37.3,38.99,36.8,38.89,346506,0
+AOSL.US,D,20210222,000000,38.86,39.62,37.41,37.92,566508,0
+AOSL.US,D,20210223,000000,36.6495,37.12,33.1642,36.33,545633,0
+AOSL.US,D,20210224,000000,36.29,37.2587,35.06,36.81,215354,0
+AOSL.US,D,20210225,000000,37.37,38.27,33.58,33.8,434188,0
+AOSL.US,D,20210226,000000,34.63,36.22,34.13,35.19,264193,0
+AOSL.US,D,20210301,000000,36.22,38.2,35.8528,37.85,351956,0
+AOSL.US,D,20210302,000000,37.255,38.14,35.65,35.67,253711,0
+AOSL.US,D,20210303,000000,36.02,36.905,34.56,35.1,215157,0
+AOSL.US,D,20210304,000000,35.6,36.09,31.69,32.29,581698,0
+AOSL.US,D,20210305,000000,33.51,34.36,30.03,32.92,381288,0
+AOSL.US,D,20210308,000000,32.88,33.9,29.82,30.34,382442,0
+AOSL.US,D,20210309,000000,31.45,34.44,31.45,34,315464,0
+AOSL.US,D,20210310,000000,34.57,35.41,33.38,33.92,236147,0
+AOSL.US,D,20210311,000000,35.78,36.71,34.69,36.67,303367,0
+AOSL.US,D,20210312,000000,35.63,36.37,34.44,36.24,303070,0
+AOSL.US,D,20210315,000000,36.9,37.1999,35.74,36.27,271044,0
+AOSL.US,D,20210316,000000,36.28,38.47,35.36,36.36,675665,0
+AOSL.US,D,20210317,000000,35.563,37.55,34.57,37.24,244810,0
+AOSL.US,D,20210318,000000,36.44,36.98,34.19,34.32,283817,0
+AOSL.US,D,20210319,000000,34.27,35.8,33.33,34.88,982995,0
+AOSL.US,D,20210322,000000,35.1,35.96,34.4,34.93,191600,0
+AOSL.US,D,20210323,000000,34.64,34.7665,31.43,31.63,382139,0
+AOSL.US,D,20210324,000000,32.7,33.0663,30.51,30.51,251413,0
+AOSL.US,D,20210325,000000,29.45,31.13,28.6,30.85,262637,0
+AOSL.US,D,20210326,000000,31.14,32.37,30.85,32.28,157940,0
+AOSL.US,D,20210329,000000,31.98,32.51,30.21,30.33,193881,0
+AOSL.US,D,20210330,000000,30.42,31.76,29.8193,31.63,176313,0
+AOSL.US,D,20210331,000000,32.19,33.1992,31.8366,32.7,229856,0
+AOSL.US,D,20210401,000000,33.51,34.87,33.3951,34.5,212232,0
+AOSL.US,D,20210405,000000,35.86,35.86,33.81,34.97,208984,0
+AOSL.US,D,20210406,000000,35.22,35.8299,34.213,34.96,177005,0
+AOSL.US,D,20210407,000000,34.63,34.88,33.1,33.26,230253,0
+AOSL.US,D,20210408,000000,34.9382,34.9382,33.26,34.85,216827,0
+AOSL.US,D,20210409,000000,34.55,34.75,33.01,33.63,209140,0
+AOSL.US,D,20210412,000000,33.22,33.605,31.832,32.46,198182,0
+AOSL.US,D,20210413,000000,32.56,33.36,31.77,32.35,150431,0
+AOSL.US,D,20210414,000000,32.21,33.3132,32.1021,32.38,147998,0
+AOSL.US,D,20210415,000000,32.96,33.3,31.9,32.53,173308,0
+AOSL.US,D,20210416,000000,32.5,32.545,31.66,32.1,118220,0
+AOSL.US,D,20210419,000000,31.66,31.78,29.57,29.94,213367,0
+AOSL.US,D,20210420,000000,29.7,29.895,26.94,28.44,734835,0
+AOSL.US,D,20210421,000000,28.27,30.47,28.04,30.37,355603,0
+AOSL.US,D,20210422,000000,30.3,31.57,29.55,30.3,432158,0
+AOSL.US,D,20210423,000000,30.38,31.8,30.3,31.59,156541,0
+AOSL.US,D,20210426,000000,31.77,32.51,31.59,32.26,216982,0
+AOSL.US,D,20210427,000000,32.61,32.61,31.81,32.22,163135,0
+AOSL.US,D,20210428,000000,32.04,32.48,31.52,32.01,169597,0
+AOSL.US,D,20210429,000000,32.61,32.61,31.14,32.08,224577,0
+AOSL.US,D,20210430,000000,31.2,31.75,30.72,31.1,238473,0
+AOSL.US,D,20210503,000000,31.37,31.695,30.0446,31.04,382220,0
+AOSL.US,D,20210504,000000,30.37,30.43,28.16,28.97,308951,0
+AOSL.US,D,20210505,000000,29.28,30.16,28.59,29.64,181648,0
+AOSL.US,D,20210506,000000,31.5,31.715,27.55,29.21,430007,0
+AOSL.US,D,20210507,000000,29.64,30.67,29.44,30.38,263007,0
+AOSL.US,D,20210510,000000,30.15,30.15,27.8,27.86,224080,0
+AOSL.US,D,20210511,000000,26.24,28.51,25.3226,28.16,375678,0
+AOSL.US,D,20210512,000000,27.57,28.25,26.6,26.68,216172,0
+AOSL.US,D,20210513,000000,27.38,28.2,26.41,27.35,278057,0
+AOSL.US,D,20210514,000000,27.93,28.72,27.39,28.47,150075,0
+AOSL.US,D,20210517,000000,28,29.9377,27.68,29.49,688671,0
+AOSL.US,D,20210518,000000,30.01,30.91,29.5,29.91,289382,0
+AOSL.US,D,20210519,000000,29.16,31.14,28.82,30.78,347070,0
+AOSL.US,D,20210520,000000,30.98,31,30.18,30.71,226055,0
+AOSL.US,D,20210521,000000,31.06,31.2,30.505,30.6,261265,0
+AOSL.US,D,20210524,000000,30.9,31.86,30.5,31.26,212707,0
+AOSL.US,D,20210525,000000,31.7,32.1,30.15,30.24,211075,0
+AOSL.US,D,20210526,000000,30.51,31.225,30.51,31.08,115743,0
+AOSL.US,D,20210527,000000,31.37,32.5,30.9874,32.42,384466,0
+AOSL.US,D,20210528,000000,32.63,32.72,31.91,32.21,143419,0
+AOSL.US,D,20210601,000000,32.43,32.992,32.16,32.9,160889,0
+AOSL.US,D,20210602,000000,32.99,32.99,32.135,32.44,147883,0
+AOSL.US,D,20210603,000000,32,32.11,30.35,30.4,216889,0
+AOSL.US,D,20210604,000000,30.8,31.44,30.8,31.2,120386,0
+AOSL.US,D,20210607,000000,31.27,31.5,30.68,31.39,134949,0
+AOSL.US,D,20210608,000000,31.54,31.83,30.54,30.78,143531,0
+AOSL.US,D,20210609,000000,30.78,30.78,30.16,30.22,206280,0
+AOSL.US,D,20210610,000000,30.29,30.99,29.67,30.17,162581,0
+AOSL.US,D,20210611,000000,30.33,30.475,29.85,30.16,210415,0
+AOSL.US,D,20210614,000000,30.16,31.3299,30.1,30.87,207262,0
+AOSL.US,D,20210615,000000,30.81,31.21,30.11,30.18,143820,0
+AOSL.US,D,20210616,000000,30.03,30.4191,29.2,29.52,160130,0
+AOSL.US,D,20210617,000000,29.31,29.7034,28.325,28.83,400535,0
+AOSL.US,D,20210618,000000,28.05,29.19,27.3201,27.83,356940,0
+AOSL.US,D,20210621,000000,28.05,28.66,27.43,28.33,224398,0
+AOSL.US,D,20210622,000000,28.35,28.45,27.45,27.96,204150,0
+AOSL.US,D,20210623,000000,28.23,28.58,27.91,28.27,512722,0
+AOSL.US,D,20210624,000000,28.69,30.22,28.52,29.9,612101,0
+AOSL.US,D,20210625,000000,30.01,30.39,28.77,28.79,1015328,0
+AOSL.US,D,20210628,000000,29.06,30.96,28.9,30.45,522210,0
+AOSL.US,D,20210629,000000,30.51,30.93,30.18,30.58,259420,0
+AOSL.US,D,20210630,000000,30.6,30.77,30.01,30.39,145590,0
+AOSL.US,D,20210701,000000,30.41,30.51,29.58,30.13,152225,0
+AOSL.US,D,20210702,000000,30.37,30.485,29.42,29.76,137600,0
+AOSL.US,D,20210706,000000,30.02,30.02,28.6,29.04,199195,0
+AOSL.US,D,20210707,000000,29.45,29.75,28.57,29.15,308358,0
+AOSL.US,D,20210708,000000,28.4,28.83,26.89,28.24,248833,0
+AOSL.US,D,20210709,000000,28.63,29.35,28.26,29.14,145394,0
+AOSL.US,D,20210712,000000,29.21,29.27,28.51,29.24,129058,0
+AOSL.US,D,20210713,000000,29,29.03,27.85,28.28,207627,0
+AOSL.US,D,20210714,000000,28.63,29.06,27.71,27.76,147085,0
+AOSL.US,D,20210715,000000,27.47,27.535,26.4,26.85,228184,0
+AOSL.US,D,20210716,000000,27.11,27.29,25.26,25.4,179972,0
+AOSL.US,D,20210719,000000,24.82,25.6,24.01,24.96,226112,0
+AOSL.US,D,20210720,000000,25.01,26.02,24.47,25.56,240302,0
+AOSL.US,D,20210721,000000,25.68,26.73,25.62,26.66,133303,0
+AOSL.US,D,20210722,000000,26.3,26.43,25.09,25.48,214605,0
+AOSL.US,D,20210723,000000,25.76,25.76,24.9201,25.31,140198,0
+AOSL.US,D,20210726,000000,25.25,25.79,24.48,24.82,239400,0
+AOSL.US,D,20210727,000000,24.71,24.91,23.66,24.4,213368,0
+AOSL.US,D,20210728,000000,24.6,25.62,24.42,25.26,122797,0
+AOSL.US,D,20210729,000000,25.51,25.98,25.27,25.67,187855,0
+AOSL.US,D,20210730,000000,25.5,26.24,25.06,25.99,135014,0
+AOSL.US,D,20210802,000000,26.67,26.87,25.92,26,218693,0
+AOSL.US,D,20210803,000000,26.13,26.5308,25.11,26.02,252730,0
+AOSL.US,D,20210804,000000,25.85,26.31,25.5,25.6,155205,0
+AOSL.US,D,20210805,000000,25.6,26.46,25.43,25.83,176286,0
+AOSL.US,D,20210806,000000,25.75,26.55,25.75,26.52,143014,0
+AOSL.US,D,20210809,000000,26.69,26.99,26.1,26.79,233178,0
+AOSL.US,D,20210810,000000,26.75,27.04,25.91,27,182013,0
+AOSL.US,D,20210811,000000,27.08,27.4536,25.85,27.23,294977,0
+AOSL.US,D,20210812,000000,28.99,30.1867,26.11,27.3,695059,0
+AOSL.US,D,20210813,000000,27.41,27.41,26.51,26.91,169028,0
+AOSL.US,D,20210816,000000,26.67,26.67,25.55,25.8,259946,0
+AOSL.US,D,20210817,000000,25.36,25.55,24.32,25.18,314327,0
+AOSL.US,D,20210818,000000,25.2,26.06,24.89,25.21,123103,0
+AOSL.US,D,20210819,000000,24.98,25.4636,24.7,25.15,241960,0
+AOSL.US,D,20210820,000000,25.09,25.83,25.09,25.82,223712,0
+AOSL.US,D,20210823,000000,26.18,26.6385,25.61,26.47,207267,0
+AOSL.US,D,20210824,000000,26.57,27.15,26.28,26.9,150458,0
+AOSL.US,D,20210825,000000,26.95,27.38,26.835,27.12,110080,0
+AOSL.US,D,20210826,000000,27.15,27.5,27.001,27.37,135185,0
+AOSL.US,D,20210827,000000,27.4,29.04,27.4,28.97,290920,0
+AOSL.US,D,20210830,000000,29.3,29.4337,28.2304,28.89,182181,0
+AOSL.US,D,20210831,000000,28.98,29.89,28.23,29.05,436928,0
+AOSL.US,D,20210901,000000,29.4,29.4,28.55,28.86,153921,0
+AOSL.US,D,20210902,000000,28.9,29.25,28.685,28.87,125329,0
+AOSL.US,D,20210903,000000,28.81,29.2,28.5,28.92,152924,0
+AOSL.US,D,20210907,000000,29.1,29.75,28.84,29.09,191719,0
+AOSL.US,D,20210908,000000,29,29,27.8401,28.22,234476,0
+AOSL.US,D,20210909,000000,28.42,28.76,28.22,28.37,133244,0
+AOSL.US,D,20210910,000000,28.63,29.36,28.5617,28.68,152392,0
+AOSL.US,D,20210913,000000,28.89,28.89,27.97,28.62,259412,0
+AOSL.US,D,20210914,000000,29.0004,29.0004,28.27,28.37,198802,0
+AOSL.US,D,20210915,000000,28.4,28.49,27.68,28.46,211915,0
+AOSL.US,D,20210916,000000,28.45,29.22,27.92,29.17,191192,0
+AOSL.US,D,20210917,000000,29.05,29.24,28.33,28.86,354185,0
+AOSL.US,D,20210920,000000,27.86,28.19,27.14,27.76,258246,0
+AOSL.US,D,20210921,000000,28.13,28.13,27.1,27.77,130611,0
+AOSL.US,D,20210922,000000,28.01,28.96,27.9238,28.62,143465,0
+AOSL.US,D,20210923,000000,29.5,30.83,28.8,30.66,316407,0
+AOSL.US,D,20210924,000000,30.45,32.18,30.2128,31.63,359861,0
+AOSL.US,D,20210927,000000,32.7382,34,31.86,33.61,516280,0
+AOSL.US,D,20210928,000000,33.17,33.49,31.41,32.48,357598,0
+AOSL.US,D,20210929,000000,32.62,32.92,30.9,31.22,282716,0
+AOSL.US,D,20210930,000000,31.31,31.73,30.9176,31.37,143204,0
+AOSL.US,D,20211001,000000,31.53,31.92,31.08,31.83,179663,0
+AOSL.US,D,20211004,000000,31.78,31.78,30.49,30.65,191169,0
+AOSL.US,D,20211005,000000,30.4723,31.8,30.4723,31.51,147163,0
+AOSL.US,D,20211006,000000,31,31.489,30.59,31.24,119416,0
+AOSL.US,D,20211007,000000,31.85,32.65,31.765,32.18,178209,0
+AOSL.US,D,20211008,000000,32.44,32.5,31.3001,31.53,90734,0
+AOSL.US,D,20211011,000000,31.49,32.49,31.24,31.41,274133,0
+AOSL.US,D,20211012,000000,31.59,31.73,30.2001,30.68,217884,0
+AOSL.US,D,20211013,000000,30.7,30.785,29.76,30.46,149147,0
+AOSL.US,D,20211014,000000,31,31.47,30.84,31.44,168419,0
+AOSL.US,D,20211015,000000,32.01,32.37,31.75,31.8,212146,0
+AOSL.US,D,20211018,000000,31.4,32.06,30.7749,32.06,225132,0
+AOSL.US,D,20211019,000000,32.31,32.421,31.56,31.7,188698,0
+AOSL.US,D,20211020,000000,31.59,32,31.325,31.83,184259,0
+AOSL.US,D,20211021,000000,31.78,32.86,31.7119,32.82,204564,0
+AOSL.US,D,20211022,000000,32.61,32.7892,31.72,31.8,145304,0
+AOSL.US,D,20211025,000000,31.8,33.35,31.79,33.24,242559,0
+AOSL.US,D,20211026,000000,33.235,33.48,32.3501,32.83,253302,0
+AOSL.US,D,20211027,000000,32.8,33.17,32.3,32.54,206461,0
+AOSL.US,D,20211028,000000,32.99,35.3795,32.905,35.26,375124,0
+AOSL.US,D,20211029,000000,34.93,35.15,33.63,34.65,307846,0
+AOSL.US,D,20211101,000000,35.12,37.385,35.05,36.91,389579,0
+AOSL.US,D,20211102,000000,37,38.12,36.66,37.12,277994,0
+AOSL.US,D,20211103,000000,37.02,37.4,35.71,37.19,255247,0
+AOSL.US,D,20211104,000000,37.61,38.6,37.251,38.52,290803,0
+AOSL.US,D,20211105,000000,39.97,42.9684,39,42.56,871128,0
+AOSL.US,D,20211108,000000,43,45.19,41.1502,44.17,850295,0
+AOSL.US,D,20211109,000000,45.68,45.8,42.36,43.48,479029,0
+AOSL.US,D,20211110,000000,42.42,43.32,41.561,42.57,385095,0
+AOSL.US,D,20211111,000000,42.6,45.9,42.1119,45.73,412978,0
+AOSL.US,D,20211112,000000,46.5,46.8,45.14,45.61,467125,0
+AOSL.US,D,20211115,000000,45.89,45.92,43.59,44.33,326398,0
+AOSL.US,D,20211116,000000,44.22,45.55,43.18,45.47,389748,0
+AOSL.US,D,20211117,000000,45.5,45.78,44.2,44.56,264536,0
+AOSL.US,D,20211118,000000,45,45.35,43.51,44.58,224523,0
+AOSL.US,D,20211119,000000,44.26,45,43.64,44.63,245072,0
+AOSL.US,D,20211122,000000,45.7,50.12,45.6,46.61,875684,0
+AOSL.US,D,20211123,000000,46.8827,46.9,44.0183,45.79,515846,0
+AOSL.US,D,20211124,000000,44.53,45.69,42.6,45.61,266736,0
+AOSL.US,D,20211126,000000,43.74,44.7345,42.6,43.1,266961,0
+AOSL.US,D,20211129,000000,44.77,46.49,44.21,46.06,437295,0
+AOSL.US,D,20211130,000000,45.76,49.76,45.63,49.12,1887259,0
+AOSL.US,D,20211201,000000,50.68,53.98,50.17,50.74,1453447,0
+AOSL.US,D,20211202,000000,51.77,53,49.9,51.5,811324,0
+AOSL.US,D,20211203,000000,52.4979,53.66,48.96,49.95,893909,0
+AOSL.US,D,20211206,000000,50.09,50.25,46.02,47.85,640196,0
+AOSL.US,D,20211207,000000,49.87,54.8577,49.52,54.38,747555,0
+AOSL.US,D,20211208,000000,55.575,56.3999,52.7,53.69,547378,0
+AOSL.US,D,20211209,000000,53,56.5,52.76,54.25,684438,0
+AOSL.US,D,20211210,000000,55.42,55.84,52.22,54.38,445524,0
+AOSL.US,D,20211213,000000,54.32,54.74,48.155,48.65,823818,0
+AOSL.US,D,20211214,000000,48.29,49.75,46.8,49.46,439404,0
+AOSL.US,D,20211215,000000,49.83,53.27,48.13,53.16,849862,0
+AOSL.US,D,20211216,000000,54.5,54.7381,49.33,50.42,535277,0
+AOSL.US,D,20211217,000000,49.52,52.01,48.85,50.56,513911,0
+AOSL.US,D,20211220,000000,48.89,50.03,47.01,49.87,477851,0
+AOSL.US,D,20211221,000000,51.07,52.87,50.3,52.74,328091,0
+AOSL.US,D,20211222,000000,52.33,54.38,51.62,53.88,324177,0
+AOSL.US,D,20211223,000000,54.47,55.69,53.95,55.25,393095,0
+AOSL.US,D,20211227,000000,57.98,61.56,56.0266,61.49,825819,0
+AOSL.US,D,20211228,000000,62.8879,63.29,58.03,58.77,722179,0
+AOSL.US,D,20211229,000000,58.78,62.496,58.78,62.09,753637,0
+AOSL.US,D,20211230,000000,62.25,62.34,59.88,60.52,487893,0
+AOSL.US,D,20211231,000000,60.72,62.1,60.31,60.56,541437,0
+AOSL.US,D,20220103,000000,61.01,63.4799,60.7535,62.21,612012,0
+AOSL.US,D,20220104,000000,63,64,55.56,60.87,1146905,0
+AOSL.US,D,20220105,000000,60.62,60.62,53.34,54.33,933187,0
+AOSL.US,D,20220106,000000,53.33,57.93,53.22,56.8,789989,0
+AOSL.US,D,20220107,000000,56.29,57.32,53.24,54.32,518682,0
+AOSL.US,D,20220110,000000,52.22,52.576,48.74,51.96,888411,0
+AOSL.US,D,20220111,000000,51.75,52.02,49.42,51.37,632075,0
+AOSL.US,D,20220112,000000,52,52.89,50.58,50.66,389871,0
+AOSL.US,D,20220113,000000,51.53,53.3599,49.311,49.47,442520,0
+AOSL.US,D,20220114,000000,48.38,51.1446,48.254,50.79,444893,0
+AOSL.US,D,20220118,000000,48.6849,49.34,45.7949,47.84,766339,0
+AOSL.US,D,20220119,000000,48.85,49.18,46.26,46.56,641569,0
+AOSL.US,D,20220120,000000,47.07,47.99,44.42,44.51,502052,0
+AOSL.US,D,20220121,000000,43.52,46,42.7201,42.78,535235,0
+AOSL.US,D,20220124,000000,40.77,43.4899,39.0849,43.35,939761,0
+AOSL.US,D,20220125,000000,41.71,42.84,40.54,41.55,522344,0
+AOSL.US,D,20220126,000000,43.68,46.474,42.57,43.43,752887,0
+AOSL.US,D,20220127,000000,44.125,44.55,40.11,40.53,577782,0
+AOSL.US,D,20220128,000000,39.6862,40.71,38.1,40.64,821332,0
+AOSL.US,D,20220131,000000,41.41,45.06,41.15,45.03,664739,0
+AOSL.US,D,20220201,000000,45.89,47,44.0701,46.83,582257,0
+AOSL.US,D,20220202,000000,48.32,48.57,45.6755,46.84,499574,0
+AOSL.US,D,20220203,000000,45.36,46.5128,44.33,44.44,288823,0
+AOSL.US,D,20220204,000000,44.34,46.83,43.63,46.25,629810,0
+AOSL.US,D,20220207,000000,46.48,48.3382,46.35,47,819779,0
+AOSL.US,D,20220208,000000,47,52.8799,45.97,52.73,1026676,0
+AOSL.US,D,20220209,000000,53.5,57.6199,52.09,57.2,1004304,0
+AOSL.US,D,20220210,000000,55.3045,57.46,53.9,54.59,690009,0
+AOSL.US,D,20220211,000000,55.07,56.25,50.5706,51.14,568247,0
+AOSL.US,D,20220214,000000,51.46,54.41,51.2601,51.65,465215,0
+AOSL.US,D,20220215,000000,53.27,59.38,53.27,58.88,836936,0
+AOSL.US,D,20220216,000000,57.63,58.49,56.15,57.76,511301,0
+AOSL.US,D,20220217,000000,56.5,56.66,53.1501,53.33,475942,0
+AOSL.US,D,20220218,000000,53.95,54.1389,51.8,52.92,363342,0
+AOSL.US,D,20220222,000000,52,53.65,48.82,50.17,578561,0
+AOSL.US,D,20220223,000000,51.55,52.66,49.94,50.17,633076,0
+AOSL.US,D,20220224,000000,47.2,53.97,46.39,53.84,636289,0
+AOSL.US,D,20220225,000000,53.91,53.91,51.54,53.4,700707,0
+AOSL.US,D,20220228,000000,52.78,54.89,52.12,53.77,958747,0
+AOSL.US,D,20220301,000000,53.68,55.73,50,51.03,1447922,0
+AOSL.US,D,20220302,000000,51.5,54.1399,51.41,53.39,586741,0
+AOSL.US,D,20220303,000000,54.01,54.53,51.55,52.12,415271,0
+AOSL.US,D,20220304,000000,51.37,51.93,46.07,46.92,950570,0
+AOSL.US,D,20220307,000000,47.01,48.81,45.02,45.13,526291,0
+AOSL.US,D,20220308,000000,45.37,48.83,44.27,46.94,580756,0
+AOSL.US,D,20220309,000000,48.9,49.749,48.1,48.98,374768,0
+AOSL.US,D,20220310,000000,47.74,48.9,46.92,48.6,326577,0
+AOSL.US,D,20220311,000000,49.55,49.63,48.14,48.37,341901,0
+AOSL.US,D,20220314,000000,48.2,48.66,44.52,44.94,395636,0
+AOSL.US,D,20220315,000000,45.2,48.78,45.02,48.65,313387,0
+AOSL.US,D,20220316,000000,50.145,54.24,49.62,54.13,620560,0
+AOSL.US,D,20220317,000000,53.68,56.4,52.43,56.35,584920,0
+AOSL.US,D,20220318,000000,55.725,58.2,55.35,57.76,791225,0
+AOSL.US,D,20220321,000000,58.27,58.6612,55.5,56.94,434342,0
+AOSL.US,D,20220322,000000,57.835,63.99,57.63,63.73,1786476,0
+AOSL.US,D,20220323,000000,62.57,67.2,60.2471,60.61,1769491,0
+AOSL.US,D,20220324,000000,61.23,65.9,60.8401,65.72,934966,0
+AOSL.US,D,20220325,000000,65.72,66.2818,62.81,65.16,596968,0
+AOSL.US,D,20220328,000000,65,66.97,62.38,64.95,569916,0
+AOSL.US,D,20220329,000000,65.55,66.6145,63.37,65.3,546756,0
+AOSL.US,D,20220330,000000,65.61,69.99,62.76,63.02,1446203,0
+AOSL.US,D,20220331,000000,63.02,63.02,54.31,54.65,1910455,0
+AOSL.US,D,20220401,000000,55.59,56.25,51.5101,53.2,937401,0
+AOSL.US,D,20220404,000000,53.65,54.32,52.26,53.46,517494,0
+AOSL.US,D,20220405,000000,52.82,53,48.75,49.24,795757,0
+AOSL.US,D,20220406,000000,48.06,48.81,45.95,46.44,842475,0
+AOSL.US,D,20220407,000000,46.55,48.134,45.43,47.02,498168,0
+AOSL.US,D,20220408,000000,46.48,46.79,44.85,44.98,727880,0
+AOSL.US,D,20220411,000000,43.9,45.29,43.3541,44.21,566680,0
+AOSL.US,D,20220412,000000,45.12,46.49,44.252,44.42,529924,0
+AOSL.US,D,20220413,000000,44.76,47.04,44.26,46.32,519037,0
+AOSL.US,D,20220414,000000,46.4,46.81,44.75,44.89,330444,0
+AOSL.US,D,20220418,000000,44.34,46.81,44.21,45.78,406733,0
+AOSL.US,D,20220419,000000,45.85,47.56,45.1,46.96,267745,0
+AOSL.US,D,20220420,000000,47.9,48.5,45.8,46.21,331298,0
+AOSL.US,D,20220421,000000,47.37,48.22,44.1,44.6,328753,0
+AOSL.US,D,20220422,000000,44.2,45.8,43.14,43.41,312124,0
+AOSL.US,D,20220425,000000,42.04,44.3999,41.58,43.97,445517,0
+AOSL.US,D,20220426,000000,43.27,43.58,41.7,41.92,389626,0
+AOSL.US,D,20220427,000000,41.27,42.95,41.2146,41.74,338555,0
+AOSL.US,D,20220428,000000,43.31,45.28,42.15,44.56,411381,0
+AOSL.US,D,20220429,000000,43.72,45.4,42.64,42.9,276992,0
+AOSL.US,D,20220502,000000,43.47,44.94,42.63,44.85,377782,0
+AOSL.US,D,20220503,000000,45,45.71,44,45.04,450532,0
+AOSL.US,D,20220504,000000,45.37,47.75,43.51,47.62,492756,0
+AOSL.US,D,20220505,000000,46.43,46.66,43.78,45.2,548544,0
+AOSL.US,D,20220506,000000,40,40.4699,35.5,38.54,1563537,0
+AOSL.US,D,20220509,000000,37.5,38.2,35.025,35.42,968962,0
+AOSL.US,D,20220510,000000,36.68,38.23,34.75,35.61,533851,0
+AOSL.US,D,20220511,000000,34.99,36.26,32.51,32.65,560945,0
+AOSL.US,D,20220512,000000,32.15,34.16,31.65,33.2,587498,0
+AOSL.US,D,20220513,000000,38.23,40.98,37.45,38.75,2296549,0
+AOSL.US,D,20220516,000000,38.51,39.84,38.01,38.54,935994,0
+AOSL.US,D,20220517,000000,40.51,41.68,39.57,40.58,1152216,0
+AOSL.US,D,20220518,000000,39.45,41.77,39.29,39.91,5137123,0
+AOSL.US,D,20220519,000000,39.1,41.87,39.01,40.32,922040,0
+AOSL.US,D,20220520,000000,41.17,41.69,38.5022,40.08,1121267,0
+AOSL.US,D,20220523,000000,39.96,40.32,39.07,39.62,868273,0
+AOSL.US,D,20220524,000000,38.56,38.94,36.89,37.24,601747,0
+AOSL.US,D,20220525,000000,37.06,39.35,37.02,39.01,524143,0
+AOSL.US,D,20220526,000000,38.58,42.83,38.35,42.62,625937,0
+AOSL.US,D,20220527,000000,43.29,46.09,43,46,658932,0
+AOSL.US,D,20220531,000000,46,46.35,43.85,43.93,766744,0
+AOSL.US,D,20220601,000000,44.47,45.4319,42.675,43.29,541354,0
+AOSL.US,D,20220602,000000,42.96,45.05,42.96,44.6,347394,0
+AOSL.US,D,20220603,000000,43.17,43.6,42.3429,42.69,311277,0
+AOSL.US,D,20220606,000000,44.49,44.5299,42.43,42.83,561036,0
+AOSL.US,D,20220607,000000,41.71,43.68,41.121,42.87,436157,0
+AOSL.US,D,20220608,000000,42.32,42.6,40.76,41.09,254238,0
+AOSL.US,D,20220609,000000,40.43,41.07,39.2,39.45,377344,0
+AOSL.US,D,20220610,000000,38.11,39.3534,37.2597,37.84,349365,0
+AOSL.US,D,20220613,000000,36,37.11,35.05,35.41,430123,0
+AOSL.US,D,20220614,000000,36.06,36.395,35.49,36.27,300438,0
+AOSL.US,D,20220615,000000,35.44,36.47,34.51,35.34,515949,0
+AOSL.US,D,20220616,000000,34.38,34.65,31.81,32.5,460603,0
+AOSL.US,D,20220617,000000,33.02,33.53,32.34,33.13,1054240,0
+AOSL.US,D,20220621,000000,34.25,34.6973,33.05,33.9,319845,0
+AOSL.US,D,20220622,000000,33.05,33.9495,32.72,33.49,277320,0
+AOSL.US,D,20220623,000000,33.62,33.82,32.0201,33.15,507675,0
+AOSL.US,D,20220624,000000,33.66,34.67,33.53,34.05,614100,0
+AOSL.US,D,20220627,000000,34.67,35.935,33.7,35.36,368718,0
+AOSL.US,D,20220628,000000,35.78,36.4079,34.2901,34.34,366661,0
+AOSL.US,D,20220629,000000,33.92,34,32.3638,33.09,464826,0
+AOSL.US,D,20220630,000000,32.25,33.98,31.89,33.34,463419,0
+AOSL.US,D,20220701,000000,32.49,32.5664,29.2506,30.12,738645,0
+AOSL.US,D,20220705,000000,28.89,30.67,28.74,30.63,543094,0
+AOSL.US,D,20220706,000000,30.62,30.95,29.84,30.43,296758,0
+AOSL.US,D,20220707,000000,31.26,33.17,31.26,33.08,500460,0
+AOSL.US,D,20220708,000000,32.58,35.14,32.27,34.69,365276,0
+AOSL.US,D,20220711,000000,34,34.5,32.96,33.13,287137,0
+AOSL.US,D,20220712,000000,33.35,33.865,32.6109,32.92,285377,0
+AOSL.US,D,20220713,000000,32.17,33.56,31.86,33.29,264804,0
+AOSL.US,D,20220714,000000,33.15,34.24,32.7042,34.16,237168,0
+AOSL.US,D,20220715,000000,34.82,35.29,33.9,35.12,206442,0
+AOSL.US,D,20220718,000000,35.89,36.5,34.19,34.54,367571,0
+AOSL.US,D,20220719,000000,35.11,37.58,35.11,37.14,314736,0
+AOSL.US,D,20220720,000000,36.7,39.18,36.3,38.95,339579,0
+AOSL.US,D,20220721,000000,39,39.6,38.3832,39.52,234332,0
+AOSL.US,D,20220722,000000,39.06,39.25,37.28,37.55,213653,0
+AOSL.US,D,20220725,000000,37.37,37.87,36.77,37.53,175652,0
+AOSL.US,D,20220726,000000,37.02,37.7,36.55,36.85,171427,0
+AOSL.US,D,20220727,000000,38,40.49,37.58,40.13,250173,0
+AOSL.US,D,20220728,000000,40.3,40.44,38.52,40.4,201264,0
+AOSL.US,D,20220729,000000,40.16,42.32,39.97,42.01,396352,0
+AOSL.US,D,20220801,000000,41.3,42.425,40.84,41.88,250516,0
+AOSL.US,D,20220802,000000,41.49,42.61,40.93,42.02,190242,0
+AOSL.US,D,20220803,000000,42.33,43.71,41.94,43.36,247460,0
+AOSL.US,D,20220804,000000,43.53,43.53,42.425,43.25,300979,0
+AOSL.US,D,20220805,000000,42.5,43.32,41.98,42.62,247078,0
+AOSL.US,D,20220808,000000,42.5,43.21,38.4,38.94,608367,0
+AOSL.US,D,20220809,000000,37.86,38.2392,34.23,35.64,597779,0
+AOSL.US,D,20220810,000000,37.58,38.52,36.1617,37.81,559318,0
+AOSL.US,D,20220811,000000,42.07,45.89,40.73,40.81,1284616,0
+AOSL.US,D,20220812,000000,41.19,44.59,39.8,43.39,600630,0
+AOSL.US,D,20220815,000000,42.56,44.04,42.31,43.84,369021,0
+AOSL.US,D,20220816,000000,43.73,43.73,42.08,42.95,312713,0
+AOSL.US,D,20220817,000000,41.7,42.135,39.41,40.57,343090,0
+AOSL.US,D,20220818,000000,40.59,42.68,40.54,42.45,269374,0
+AOSL.US,D,20220819,000000,41.44,42.02,40.91,41.84,249545,0
+AOSL.US,D,20220822,000000,40.63,40.83,39.52,39.77,265664,0
+AOSL.US,D,20220823,000000,40.23,41.93,40.23,41.29,250898,0
+AOSL.US,D,20220824,000000,41.32,42.39,41.13,41.89,154817,0
+AOSL.US,D,20220825,000000,41.92,45.07,41.92,44.89,426151,0
+AOSL.US,D,20220826,000000,44.7,44.85,41.73,42,359155,0
+AOSL.US,D,20220829,000000,41.37,42.5075,40.41,40.45,263841,0
+AOSL.US,D,20220830,000000,40.95,41.2258,39.04,39.76,446498,0
+AOSL.US,D,20220831,000000,39.54,39.81,37.55,38.66,609338,0
+AOSL.US,D,20220901,000000,37.36,37.53,34.22,36.01,528931,0
+AOSL.US,D,20220902,000000,36.73,36.73,34.96,36.01,418692,0
+AOSL.US,D,20220906,000000,36.52,36.52,33.74,33.9,349235,0
+AOSL.US,D,20220907,000000,33.8,34.5442,32.83,34.23,395596,0
+AOSL.US,D,20220908,000000,33.58,35.1,33.3,35,251273,0
+AOSL.US,D,20220909,000000,35.82,36.3365,35.44,35.6,257186,0
+AOSL.US,D,20220912,000000,35.89,36.35,35.42,36.31,274253,0
+AOSL.US,D,20220913,000000,34.41,35,33.76,33.92,305458,0
+AOSL.US,D,20220914,000000,34.37,34.6499,33.65,34.03,377338,0
+AOSL.US,D,20220915,000000,33.73,34.4,32.8,33.35,292680,0
+AOSL.US,D,20220916,000000,32.93,34.14,32.37,33.8,688196,0
+AOSL.US,D,20220919,000000,33.11,34.26,32.68,33.76,330671,0
+AOSL.US,D,20220920,000000,33.18,33.78,33.095,33.46,166346,0
+AOSL.US,D,20220921,000000,33.86,35.4584,33.5566,34.01,317868,0
+AOSL.US,D,20220922,000000,33.68,33.975,32.05,32.51,261799,0
+AOSL.US,D,20220923,000000,31.61,31.98,30.67,31.17,398988,0
+AOSL.US,D,20220926,000000,30.38,31.82,30.09,30.34,464876,0
+AOSL.US,D,20220927,000000,31.25,32.33,31.2332,32.03,387880,0
+AOSL.US,D,20220928,000000,31.46,33.75,31.29,33.5,395085,0
+AOSL.US,D,20220929,000000,32.45,32.6,31.17,32.03,307298,0
+AOSL.US,D,20220930,000000,31.66,32.625,30.73,30.76,401933,0
+AOSL.US,D,20221003,000000,31.29,32.625,30.97,32.06,259274,0
+AOSL.US,D,20221004,000000,33.04,33.66,32.57,33.23,284131,0
+AOSL.US,D,20221005,000000,32.59,33.9519,32.11,33.69,135047,0
+AOSL.US,D,20221006,000000,33.21,34.27,32.97,33.54,234026,0
+AOSL.US,D,20221007,000000,32.19,32.52,30.17,30.66,291212,0
+AOSL.US,D,20221010,000000,30.36,30.68,29.001,30.2,238221,0
+AOSL.US,D,20221011,000000,29.78,30.56,28.75,29.63,271987,0
+AOSL.US,D,20221012,000000,29.65,29.85,29.01,29.25,197667,0
+AOSL.US,D,20221013,000000,28.04,30.7921,27.38,30.51,294010,0
+AOSL.US,D,20221014,000000,31,31,29.25,29.38,218045,0
+AOSL.US,D,20221017,000000,30.79,30.81,29.85,30.45,212976,0
+AOSL.US,D,20221018,000000,31.63,32.13,29.62,30.39,175473,0
+AOSL.US,D,20221019,000000,30.01,30.5,29.46,29.91,178671,0
+AOSL.US,D,20221020,000000,29.95,31.55,29.58,30.15,246600,0
+AOSL.US,D,20221021,000000,30.32,32.185,29.9043,32.06,221057,0
+AOSL.US,D,20221024,000000,32.06,32.06,30.5,31.32,198877,0
+AOSL.US,D,20221025,000000,31.45,32.82,31.45,32.49,227809,0
+AOSL.US,D,20221026,000000,32.03,34.56,31.5,33.27,276695,0
+AOSL.US,D,20221027,000000,33.33,33.87,31.86,31.99,197747,0
+AOSL.US,D,20221028,000000,32.24,33.88,31.95,33.51,200345,0
+AOSL.US,D,20221031,000000,33.12,33.16,32.15,32.75,219920,0
+AOSL.US,D,20221101,000000,33.73,33.8036,32.42,33.05,210394,0
+AOSL.US,D,20221102,000000,33,34,32.05,32.05,210339,0
+AOSL.US,D,20221103,000000,31.71,32.655,30.81,31.3,342060,0
+AOSL.US,D,20221104,000000,32.73,32.98,29.18,32.65,401212,0
+AOSL.US,D,20221107,000000,32.52,34.01,31.88,33.86,287812,0
+AOSL.US,D,20221108,000000,34,34.64,33.34,33.99,277390,0
+AOSL.US,D,20221109,000000,33.13,33.58,32.175,32.45,192650,0
+AOSL.US,D,20221110,000000,34.8,36.57,34.24,36.52,358122,0
+AOSL.US,D,20221111,000000,36.65,37.58,36.41,36.86,266046,0
+AOSL.US,D,20221114,000000,36.46,37.0499,35.575,36.55,242507,0
+AOSL.US,D,20221115,000000,38.03,38.82,37.65,37.74,283972,0
+AOSL.US,D,20221116,000000,36.78,37.09,35.73,36,210269,0
+AOSL.US,D,20221117,000000,34.67,36.695,34.52,36.55,176827,0
+AOSL.US,D,20221118,000000,37.59,37.59,35.9,36.21,137731,0
+AOSL.US,D,20221121,000000,35.66,36.085,34.501,34.76,144361,0
+AOSL.US,D,20221122,000000,34.66,35.4,34.52,35.36,171597,0
+AOSL.US,D,20221123,000000,35.3,36.6893,35.12,35.91,169440,0
+AOSL.US,D,20221125,000000,35.53,35.7,35.21,35.3,76746,0
+AOSL.US,D,20221128,000000,34.77,35.06,33.68,33.73,223122,0
+AOSL.US,D,20221129,000000,34.1,34.1,33.24,33.62,715702,0
+AOSL.US,D,20221130,000000,33.84,35.17,32.89,35.08,324791,0
+AOSL.US,D,20221201,000000,35.43,35.57,34.5262,34.99,150809,0
+AOSL.US,D,20221202,000000,34.07,34.715,33.69,34.56,123830,0
+AOSL.US,D,20221205,000000,34.33,34.33,32.765,33.2,231827,0
+AOSL.US,D,20221206,000000,33.22,33.54,31.92,32.3,235666,0
+AOSL.US,D,20221207,000000,31.98,32.54,31.79,32.22,159517,0
+AOSL.US,D,20221208,000000,32.24,32.905,31.84,32.37,154783,0
+AOSL.US,D,20221209,000000,32.06,32.61,31.7,31.91,219823,0
+AOSL.US,D,20221212,000000,31.69,32.4,31.33,32.24,247136,0
+AOSL.US,D,20221213,000000,33.99,34.83,32.04,32.15,406400,0
+AOSL.US,D,20221214,000000,32.06,32.58,31.5,31.9,227214,0
+AOSL.US,D,20221215,000000,30.97,31.2,30.31,30.45,221875,0
+AOSL.US,D,20221216,000000,30.07,30.45,29.845,30.3,728592,0
+AOSL.US,D,20221219,000000,30.26,30.57,28.91,29.19,299546,0
+AOSL.US,D,20221220,000000,28.9,29.34,28.59,28.75,182356,0
+AOSL.US,D,20221221,000000,29.07,30.2954,29.0101,30.08,202589,0
+AOSL.US,D,20221222,000000,29.38,29.38,28.04,28.79,227202,0
+AOSL.US,D,20221223,000000,28.51,28.88,28.17,28.73,134853,0
+AOSL.US,D,20221227,000000,28.57,29.06,28.08,28.74,175172,0
+AOSL.US,D,20221228,000000,28.53,28.885,27.75,27.82,205851,0
+AOSL.US,D,20221229,000000,28.36,29.2,28.32,29.03,164313,0
+AOSL.US,D,20221230,000000,28.3,28.8,27.91,28.57,236535,0
+AOSL.US,D,20230103,000000,29.33,29.91,29.07,29.32,253009,0
+AOSL.US,D,20230104,000000,29.9,30.8515,28.86,29.04,191403,0
+AOSL.US,D,20230105,000000,28.77,28.94,28.18,28.21,128601,0
+AOSL.US,D,20230106,000000,28.75,29.66,28.04,29.44,149575,0
+AOSL.US,D,20230109,000000,30,30.62,29.53,29.61,251950,0
+AOSL.US,D,20230110,000000,29.6,30.36,29.28,30.2,205245,0
+AOSL.US,D,20230111,000000,30.2,30.32,29.47,30.19,166592,0
+AOSL.US,D,20230112,000000,30.65,31.5,30.04,31.04,242141,0
+AOSL.US,D,20230113,000000,30.68,31.415,30.06,31.39,234869,0
+AOSL.US,D,20230117,000000,31.49,31.915,31.42,31.43,186440,0
+AOSL.US,D,20230118,000000,31.9,32.76,31.341,31.43,131202,0
+AOSL.US,D,20230119,000000,30.99,31.05,30.28,30.49,156160,0
+AOSL.US,D,20230120,000000,30.98,31.39,30.535,31.34,151235,0
+AOSL.US,D,20230123,000000,31.58,33.6,31.56,33.35,270408,0
+AOSL.US,D,20230124,000000,32.96,33.43,32.03,32.38,259740,0
+AOSL.US,D,20230125,000000,31.88,33.08,31.39,33.04,143769,0
+AOSL.US,D,20230126,000000,33.45,33.7599,32.4898,33.32,122823,0
+AOSL.US,D,20230127,000000,32.85,34.109,32.85,33.87,166523,0
+AOSL.US,D,20230130,000000,33.26,33.26,32.07,32.22,137795,0
+AOSL.US,D,20230131,000000,32.33,33.17,32.235,32.96,201423,0
+AOSL.US,D,20230201,000000,33.23,35.61,33.23,35.17,299601,0
+AOSL.US,D,20230202,000000,35.97,38.6695,35.904,38.18,500602,0
+AOSL.US,D,20230203,000000,37.4,38.8677,36.8077,37.19,345467,0
+AOSL.US,D,20230206,000000,36.6,37.4057,35.61,36.06,507855,0
+AOSL.US,D,20230207,000000,30.6,31.6143,29.58,31.46,1421087,0
+AOSL.US,D,20230208,000000,31.01,31.77,30.01,30.23,462109,0
+AOSL.US,D,20230209,000000,30.74,31.69,30.19,30.39,349409,0
+AOSL.US,D,20230210,000000,29.84,30.115,29.25,29.65,273642,0
+AOSL.US,D,20230213,000000,29.73,29.97,29.26,29.9,269770,0
+AOSL.US,D,20230214,000000,29.51,30.6025,29.3001,30.39,273754,0
+AOSL.US,D,20230215,000000,30,30.6,29.85,30.53,150395,0
+AOSL.US,D,20230216,000000,29.86,30.12,29,29.02,231441,0
+AOSL.US,D,20230217,000000,29,29.05,28.16,28.68,260198,0
+AOSL.US,D,20230221,000000,28.01,28.44,27.05,27.05,295791,0
+AOSL.US,D,20230222,000000,26.91,27.29,26.42,26.73,275959,0
+AOSL.US,D,20230223,000000,27.54,27.7863,26.37,26.97,233442,0
+AOSL.US,D,20230224,000000,26.24,27.33,26.02,27.12,227484,0
+AOSL.US,D,20230227,000000,27.62,27.62,26.7,26.9,189106,0
+AOSL.US,D,20230228,000000,26.77,27.09,26.5,26.71,272007,0
+AOSL.US,D,20230301,000000,26.8,27.4565,26.47,26.62,213554,0
+AOSL.US,D,20230302,000000,26.11,26.53,25.74,26.29,240022,0
+AOSL.US,D,20230303,000000,26.47,26.8,26.13,26.72,197883,0
+AOSL.US,D,20230306,000000,26.83,26.88,25.74,25.92,230700,0
+AOSL.US,D,20230307,000000,25.84,26.16,25.53,25.84,188034,0
+AOSL.US,D,20230308,000000,26.01,26.82,25.8601,26.77,185288,0
+AOSL.US,D,20230309,000000,26.77,27.15,26.08,26.1,166402,0
+AOSL.US,D,20230310,000000,26.18,26.18,24.8,24.97,351660,0
+AOSL.US,D,20230313,000000,24.1,25.46,24.05,25.13,329477,0
+AOSL.US,D,20230314,000000,25.92,26.46,25.29,25.93,251234,0
+AOSL.US,D,20230315,000000,25.2,25.6,24.78,25.45,246968,0
+AOSL.US,D,20230316,000000,25.07,25.97,24.84,25.73,191829,0
+AOSL.US,D,20230317,000000,25.65,25.95,24.94,24.98,689495,0
+AOSL.US,D,20230320,000000,25.08,25.79,24.8,25.68,273231,0
+AOSL.US,D,20230321,000000,26.14,26.86,25.69,26.12,198491,0
+AOSL.US,D,20230322,000000,26.12,27.005,25.69,25.71,210240,0
+AOSL.US,D,20230323,000000,26.09,26.96,25.81,26.15,161337,0
+AOSL.US,D,20230324,000000,25.8,25.97,25.4,25.87,166124,0
+AOSL.US,D,20230327,000000,26.17,26.17,25.4,25.72,164787,0
+AOSL.US,D,20230328,000000,25.64,25.72,25,25.62,193321,0
+AOSL.US,D,20230329,000000,26.17,26.71,25.73,26.54,215723,0
+AOSL.US,D,20230330,000000,26.85,27.04,26.47,26.72,137212,0
+AOSL.US,D,20230331,000000,26.72,27.26,26.6,26.95,176209,0
+AOSL.US,D,20230403,000000,26.9,27.08,26.07,26.69,155373,0
+AOSL.US,D,20230404,000000,26.84,26.84,25.46,25.58,179748,0
+AOSL.US,D,20230405,000000,25.32,25.37,25,25.29,179796,0
+AOSL.US,D,20230406,000000,25.11,25.55,24.87,25.16,149374,0
+AOSL.US,D,20230410,000000,25.07,25.84,24.93,25.76,102576,0
+AOSL.US,D,20230411,000000,26.05,26.42,25.7504,25.97,103249,0
+AOSL.US,D,20230412,000000,26.37,26.37,25.12,25.18,108143,0
+AOSL.US,D,20230413,000000,25.25,25.73,25,25.6,145852,0
+AOSL.US,D,20230414,000000,25.66,25.93,25.2,25.55,147801,0
+AOSL.US,D,20230417,000000,25.35,26.08,25.17,26.04,155969,0
+AOSL.US,D,20230418,000000,26.22,26.4,25.37,25.76,147364,0
+AOSL.US,D,20230419,000000,25.15,25.19,24.58,24.8,254872,0
+AOSL.US,D,20230420,000000,24.45,25.21,24.4241,24.83,187538,0
+AOSL.US,D,20230421,000000,24.69,24.82,24.34,24.76,159538,0
+AOSL.US,D,20230424,000000,24.67,25.05,24.4826,24.86,174125,0
+AOSL.US,D,20230425,000000,24.71,24.72,23.32,23.38,200339,0
+AOSL.US,D,20230426,000000,23.83,23.93,23.26,23.56,154631,0
+AOSL.US,D,20230427,000000,23.56,23.59,22.6301,23.51,224237,0
+AOSL.US,D,20230428,000000,23.55,23.99,23.24,23.88,169114,0
+AOSL.US,D,20230501,000000,23.83,24.59,23.83,24.42,220324,0
+AOSL.US,D,20230502,000000,24.39,24.875,23.94,23.98,277328,0
+AOSL.US,D,20230503,000000,23.9,24.6,23.765,24.19,204979,0
+AOSL.US,D,20230504,000000,24.04,24.24,23.05,23.36,261577,0
+AOSL.US,D,20230505,000000,22.63,24.18,20.64,24.1,445046,0
+AOSL.US,D,20230508,000000,24.04,24.59,23.64,24,237340,0
+AOSL.US,D,20230509,000000,23.66,23.88,23.03,23.45,186883,0
+AOSL.US,D,20230510,000000,23.97,24.265,23.79,24.08,184479,0
+AOSL.US,D,20230511,000000,23.86,24.05,23.42,24.02,153614,0
+AOSL.US,D,20230512,000000,24.16,24.46,23.645,24.07,184849,0
+AOSL.US,D,20230515,000000,24.15,24.64,23.91,24.49,225602,0
+AOSL.US,D,20230516,000000,24.4,24.81,24.145,24.67,127046,0
+AOSL.US,D,20230517,000000,24.82,26.2,24.58,25.87,248793,0
+AOSL.US,D,20230518,000000,26.02,26.92,25.955,26.84,192499,0
+AOSL.US,D,20230519,000000,27,27.2,26.54,27.15,175879,0
+AOSL.US,D,20230522,000000,26.98,27.76,26.755,27.66,209836,0
+AOSL.US,D,20230523,000000,27.56,27.8,27.23,27.25,138930,0
+AOSL.US,D,20230524,000000,26.75,26.82,26.02,26.47,145602,0
+AOSL.US,D,20230525,000000,26.99,27.555,26.48,27.32,240827,0
+AOSL.US,D,20230526,000000,27.45,28.99,27.45,28.72,285628,0
+AOSL.US,D,20230530,000000,29.18,29.235,27.79,28.01,223852,0
+AOSL.US,D,20230531,000000,27.53,28.07,27.27,27.69,617057,0
+AOSL.US,D,20230601,000000,27.7,28.25,27.3042,27.88,149295,0
+AOSL.US,D,20230602,000000,28.37,28.775,28,28.66,216759,0
+AOSL.US,D,20230605,000000,28.32,28.32,27.2,27.37,186089,0
+AOSL.US,D,20230606,000000,27.12,28.675,27.12,28.36,162376,0
+AOSL.US,D,20230607,000000,28.64,29.9841,28.64,29.42,222675,0
+AOSL.US,D,20230608,000000,29.56,29.76,29.05,29.51,143721,0
+AOSL.US,D,20230609,000000,29.73,29.93,28.99,29.1,179917,0
+AOSL.US,D,20230612,000000,29.25,29.9499,29.185,29.64,195737,0
+AOSL.US,D,20230613,000000,30.25,30.26,29.26,29.69,297048,0
+AOSL.US,D,20230614,000000,29.69,29.78,28.59,28.79,286864,0
+AOSL.US,D,20230615,000000,28.51,29.14,28.28,29.13,283724,0
+AOSL.US,D,20230616,000000,29.48,29.48,28.6,29.33,981691,0
+AOSL.US,D,20230620,000000,29.29,31.48,29.185,31.38,432923,0
+AOSL.US,D,20230621,000000,31.31,31.84,30.505,30.61,237674,0
+AOSL.US,D,20230622,000000,30.4,30.91,30.21,30.87,134858,0
+AOSL.US,D,20230623,000000,30.13,30.406,29.7,29.91,826706,0
+AOSL.US,D,20230626,000000,30.63,31.8,29.93,31.22,300166,0
+AOSL.US,D,20230627,000000,31.15,31.7,29.98,31.66,276938,0
+AOSL.US,D,20230628,000000,31.29,32.17,31.06,32,152408,0
+AOSL.US,D,20230629,000000,32.23,32.53,31.78,32.48,140194,0
+AOSL.US,D,20230630,000000,32.8,33.02,32.52,32.8,148447,0
+AOSL.US,D,20230703,000000,32.8,33.15,32.06,32.87,93692,0
+AOSL.US,D,20230705,000000,32.59,32.69,31.85,31.88,138541,0
+AOSL.US,D,20230706,000000,31.33,31.64,30.98,31.37,138447,0
+AOSL.US,D,20230707,000000,31.49,31.99,31.35,31.43,198644,0
+AOSL.US,D,20230710,000000,31.46,31.97,31.01,31.52,149131,0
+AOSL.US,D,20230711,000000,31.61,31.85,31.1,31.75,193908,0
+AOSL.US,D,20230712,000000,32.23,32.36,31.905,32.18,142165,0
+AOSL.US,D,20230713,000000,32.24,32.72,32,32.6,135749,0
+AOSL.US,D,20230714,000000,32.46,32.72,31.88,32.02,136354,0
+AOSL.US,D,20230717,000000,32.04,32.99,31.92,32.75,145211,0
+AOSL.US,D,20230718,000000,32.63,32.95,32.36,32.44,169985,0
+AOSL.US,D,20230719,000000,32.4,32.63,32.23,32.54,122158,0
+AOSL.US,D,20230720,000000,32.17,32.17,30.7872,31.27,162528,0
+AOSL.US,D,20230721,000000,31.7,31.74,30.88,31.28,208168,0
+AOSL.US,D,20230724,000000,31.21,31.45,30.75,30.81,99671,0
+AOSL.US,D,20230725,000000,30.8,31.61,30.8,31.01,165442,0
+AOSL.US,D,20230726,000000,30.75,31.01,30.23,30.45,115430,0
+AOSL.US,D,20230727,000000,30.97,31.37,30.7,30.88,110725,0
+AOSL.US,D,20230728,000000,31.38,32.1099,31.24,31.45,103670,0
+AOSL.US,D,20230731,000000,31.57,32.93,31.57,32.88,202871,0
+AOSL.US,D,20230801,000000,32.54,32.78,32.25,32.73,143172,0
+AOSL.US,D,20230802,000000,32.29,32.554,32.04,32.38,159433,0
+AOSL.US,D,20230803,000000,31.93,33.16,31.9,32.47,170208,0
+AOSL.US,D,20230804,000000,32.3,33.64,32.235,33.26,253562,0
+AOSL.US,D,20230807,000000,33.44,33.725,32.825,33.5,186415,0
+AOSL.US,D,20230808,000000,33,33.74,32.85,33.56,178301,0
+AOSL.US,D,20230809,000000,33.3,33.3,31.52,31.82,277578,0
+AOSL.US,D,20230810,000000,34.12,35.4,33.39,34.3,397190,0
+AOSL.US,D,20230811,000000,34.08,34.34,32.165,32.47,233028,0
+AOSL.US,D,20230814,000000,32.37,33.066,32.11,32.8,168976,0
+AOSL.US,D,20230815,000000,32.77,32.88,32.29,32.33,109970,0
+AOSL.US,D,20230816,000000,32.17,32.26,31.51,31.71,157781,0
+AOSL.US,D,20230817,000000,31.67,31.75,30.53,30.57,168212,0
+AOSL.US,D,20230818,000000,30.53,31.23,30.27,30.99,154974,0
+AOSL.US,D,20230821,000000,30.98,31.54,30.62,31.22,127125,0
+AOSL.US,D,20230822,000000,31.53,31.61,30.28,30.73,156297,0
+AOSL.US,D,20230823,000000,30.63,31.24,30.47,31.06,112132,0
+AOSL.US,D,20230824,000000,31.23,31.23,30.18,30.22,119326,0
+AOSL.US,D,20230825,000000,30.24,30.39,29.78,30.14,75262,0
+AOSL.US,D,20230828,000000,30.3,30.67,29.9097,30.02,88160,0
+AOSL.US,D,20230829,000000,29.91,31.28,29.9,31.08,102300,0
+AOSL.US,D,20230830,000000,30.91,31.65,30.625,31.18,122308,0
+AOSL.US,D,20230831,000000,31.18,31.7,31.18,31.55,186484,0
+AOSL.US,D,20230901,000000,31.01,31.92,31.01,31.71,151814,0
+AOSL.US,D,20230905,000000,31.34,31.57,30.84,31.41,111240,0
+AOSL.US,D,20230906,000000,31.43,31.86,31.17,31.39,98706,0
+AOSL.US,D,20230907,000000,30.8,30.905,28.82,29.21,296074,0
+AOSL.US,D,20230908,000000,29.23,29.68,28.89,29.39,147638,0
+AOSL.US,D,20230911,000000,29.58,29.65,28.9,29.08,105939,0
+AOSL.US,D,20230912,000000,28.9,29.54,28.81,29.12,136493,0
+AOSL.US,D,20230913,000000,29.25,29.7099,28.815,29.12,124725,0
+AOSL.US,D,20230914,000000,29.52,30.14,29.28,30.03,189895,0
+AOSL.US,D,20230915,000000,29.96,29.96,29.44,29.52,371180,0
+AOSL.US,D,20230918,000000,29.34,29.77,29.245,29.48,90409,0
+AOSL.US,D,20230919,000000,29.19,29.605,28.91,29.28,103696,0
+AOSL.US,D,20230920,000000,29.35,29.5,28.57,28.57,72852,0
+AOSL.US,D,20230921,000000,28.25,28.84,28.05,28.58,122219,0
+AOSL.US,D,20230922,000000,28.85,29.7199,28.85,29.63,131107,0
+AOSL.US,D,20230925,000000,29.34,30.14,29.055,29.44,125980,0
+AOSL.US,D,20230926,000000,29.11,29.32,28.4,28.41,135608,0
+AOSL.US,D,20230927,000000,28.7,29.15,28.44,28.79,87897,0
+AOSL.US,D,20230928,000000,28.79,29.86,28.79,29.68,172398,0
+AOSL.US,D,20230929,000000,29.93,30.205,29.565,29.84,149211,0
+AOSL.US,D,20231002,000000,29.87,30.49,29.45,29.69,128901,0
+AOSL.US,D,20231003,000000,29.56,29.85,29.06,29.18,62925,0
+AOSL.US,D,20231004,000000,29.28,29.47,28.95,29.03,70151,0
+AOSL.US,D,20231005,000000,29.13,29.13,28.47,28.99,131897,0
+AOSL.US,D,20231006,000000,28.93,29.595,28.68,29.47,65772,0
+AOSL.US,D,20231009,000000,29,29.26,28.6675,29.03,95235,0
+AOSL.US,D,20231010,000000,29.17,29.965,29.02,29.59,68935,0
+AOSL.US,D,20231011,000000,29.61,29.86,29.41,29.82,64031,0
+AOSL.US,D,20231012,000000,29.66,29.79,29.16,29.35,86088,0
+AOSL.US,D,20231013,000000,29.21,29.515,27.13,27.37,144117,0
+AOSL.US,D,20231016,000000,27.37,28.2,27.16,28.16,172423,0
+AOSL.US,D,20231017,000000,27.76,28.66,27.23,28.24,152642,0
+AOSL.US,D,20231018,000000,27.69,27.86,26.88,26.93,116697,0
+AOSL.US,D,20231019,000000,27.26,28.14,26.66,26.73,219573,0
+AOSL.US,D,20231020,000000,26.86,27.14,25.93,26.11,206022,0
+AOSL.US,D,20231023,000000,25.91,26,25.26,25.42,153421,0
+AOSL.US,D,20231024,000000,25.57,25.92,25.36,25.85,109173,0
+AOSL.US,D,20231025,000000,25.46,25.46,24.79,25.02,114751,0
+AOSL.US,D,20231026,000000,25.04,25.28,24.57,24.71,174507,0
+AOSL.US,D,20231027,000000,24.83,24.83,23.84,24.01,256174,0
+AOSL.US,D,20231030,000000,24.12,24.12,22.7275,23.47,216409,0
+AOSL.US,D,20231031,000000,23.51,23.9462,23.23,23.72,97937,0
+AOSL.US,D,20231101,000000,23.64,23.77,23.025,23.76,103256,0
+AOSL.US,D,20231102,000000,24.34,24.91,24.065,24.85,98782,0
+AOSL.US,D,20231103,000000,25.23,26.0899,25.23,25.81,98799,0
+AOSL.US,D,20231106,000000,25.87,25.87,25.11,25.44,111000,0
+AOSL.US,D,20231107,000000,24.79,24.79,21.2501,21.53,394361,0
+AOSL.US,D,20231108,000000,21.48,21.78,20.86,21.21,165448,0
+AOSL.US,D,20231109,000000,21.53,21.83,20.41,20.45,177956,0
+AOSL.US,D,20231110,000000,20.56,21.23,20.03,20.98,185495,0
+AOSL.US,D,20231113,000000,20.85,21.02,20.64,20.95,126990,0
+AOSL.US,D,20231114,000000,21.63,22.78,21.6,22.7,203123,0
+AOSL.US,D,20231115,000000,22.63,23.25,22.44,22.53,109706,0
+AOSL.US,D,20231116,000000,22.38,22.38,21.85,22.06,103202,0
+AOSL.US,D,20231117,000000,22.34,22.46,21.93,22.42,123575,0
+AOSL.US,D,20231120,000000,22.53,22.84,22.2495,22.48,103276,0
+AOSL.US,D,20231121,000000,22.2,22.2,21.71,21.81,104795,0
+AOSL.US,D,20231122,000000,22.08,22.4,21.76,21.99,75825,0
+AOSL.US,D,20231124,000000,21.81,22.26,21.81,22.2,38842,0
+AOSL.US,D,20231127,000000,22.2,22.28,21.58,21.63,204263,0
+AOSL.US,D,20231128,000000,21.63,21.805,21.21,21.5,107938,0
+AOSL.US,D,20231129,000000,21.88,22.67,21.66,21.87,191055,0
+AOSL.US,D,20231130,000000,22,22,21.27,21.39,122908,0
+AOSL.US,D,20231201,000000,21.3,21.99,21.0801,21.74,96247,0
+AOSL.US,D,20231204,000000,21.7,22.25,21.58,22.23,106504,0
+AOSL.US,D,20231205,000000,22.07,22.33,21.62,21.68,93132,0
+AOSL.US,D,20231206,000000,21.99,22.5,21.83,21.95,93975,0
+AOSL.US,D,20231207,000000,22.17,22.7,21.92,22.61,127413,0
+AOSL.US,D,20231208,000000,22.47,23.08,22.37,22.72,140690,0
+AOSL.US,D,20231211,000000,22.7,23.1916,22.695,23.02,116539,0
+AOSL.US,D,20231212,000000,23.03,23.63,22.88,23.46,157945,0
+AOSL.US,D,20231213,000000,23.26,24.439,23.08,24.4,151134,0
+AOSL.US,D,20231214,000000,24.79,25.5766,24.79,25.42,197462,0
+AOSL.US,D,20231215,000000,25.8,25.86,24.82,24.87,913761,0
+AOSL.US,D,20231218,000000,25.15,25.15,24.59,24.75,149823,0
+AOSL.US,D,20231219,000000,24.83,25.43,24.72,25.16,113971,0
+AOSL.US,D,20231220,000000,25.05,26.5,24.87,25.08,273960,0
+AOSL.US,D,20231221,000000,25.53,26.01,25.3404,25.65,95707,0
+AOSL.US,D,20231222,000000,25.93,26.2996,25.58,25.77,85355,0
+AOSL.US,D,20231226,000000,25.78,26.62,25.78,26.45,91732,0
+AOSL.US,D,20231227,000000,26.57,26.8,26.3201,26.5,92670,0
+AOSL.US,D,20231228,000000,26.39,26.73,26.05,26.55,133220,0
+AOSL.US,D,20231229,000000,26.43,26.82,25.89,26.06,195062,0
+AOSL.US,D,20240102,000000,26.66,28.6,26.39,27.38,333109,0
+AOSL.US,D,20240103,000000,26.99,28.38,26.52,28.21,329645,0
+AOSL.US,D,20240104,000000,28.19,28.21,26.62,26.67,224800,0
+AOSL.US,D,20240105,000000,26.62,27.46,26.05,26.31,202854,0
+AOSL.US,D,20240108,000000,26.31,27.06,26.23,26.74,128237,0
+AOSL.US,D,20240109,000000,26.16,26.69,25.8625,26.48,167084,0
+AOSL.US,D,20240110,000000,26.37,26.385,25.56,26.12,163201,0
+AOSL.US,D,20240111,000000,26.39,26.71,26.17,26.54,134520,0
+AOSL.US,D,20240112,000000,26.79,26.87,26.4,26.43,93641,0
+AOSL.US,D,20240116,000000,26.16,26.343,25.935,26.16,124582,0
+AOSL.US,D,20240117,000000,25.64,26.33,25.45,26.25,174455,0
+AOSL.US,D,20240118,000000,26.68,27.31,26.45,27.23,110714,0
+AOSL.US,D,20240119,000000,27.34,27.62,26.61,27.54,117689,0
+AOSL.US,D,20240122,000000,28,28.5,27.79,28.17,176712,0
+AOSL.US,D,20240123,000000,28.58,28.79,28.3205,28.71,108459,0
+AOSL.US,D,20240124,000000,29.11,29.11,27.83,28.1,130941,0
+AOSL.US,D,20240125,000000,28.49,28.49,27.46,27.97,149590,0
+AOSL.US,D,20240126,000000,27.95,27.95,26.48,26.8,125746,0
+AOSL.US,D,20240129,000000,26.7,27.58,26.3847,27.57,170161,0
+AOSL.US,D,20240130,000000,27.31,27.7355,26.42,26.42,78076,0
+AOSL.US,D,20240131,000000,26.16,26.8,25.62,25.66,117914,0
+AOSL.US,D,20240201,000000,25.81,25.945,25.4846,25.89,114725,0
+AOSL.US,D,20240202,000000,25.53,25.82,25.22,25.23,93397,0
+AOSL.US,D,20240205,000000,25.07,26.18,24.83,26.07,166775,0
+AOSL.US,D,20240206,000000,25.9,25.97,25.31,25.74,155767,0
+AOSL.US,D,20240207,000000,23.55,24.42,21.3707,23,562340,0
+AOSL.US,D,20240208,000000,22.81,23.25,22.25,22.5,250274,0
+AOSL.US,D,20240209,000000,22.54,23.67,22.475,23.47,202483,0
+AOSL.US,D,20240212,000000,23.6,24.02,23.52,23.65,175003,0
+AOSL.US,D,20240213,000000,22.79,23.095,22.08,22.23,208657,0
+AOSL.US,D,20240214,000000,22.75,23.0583,22.41,22.89,167851,0
+AOSL.US,D,20240215,000000,23.29,23.43,22.73,22.97,194268,0
+AOSL.US,D,20240216,000000,22.88,23,22.35,22.41,127795,0
+AOSL.US,D,20240220,000000,22.07,22.59,21.7926,22.23,181139,0
+AOSL.US,D,20240221,000000,22.2,22.235,21.75,22.11,133970,0
+AOSL.US,D,20240222,000000,22.09,22.23,21.89,22.09,183577,0
+AOSL.US,D,20240223,000000,21.8,22.065,21.59,21.81,158051,0
+AOSL.US,D,20240226,000000,21.81,22.385,21.81,22.19,106018,0
+AOSL.US,D,20240227,000000,22.36,22.6795,21.97,22,107790,0
+AOSL.US,D,20240228,000000,21.68,22.01,21.61,21.66,115430,0
+AOSL.US,D,20240229,000000,22.15,22.295,21.59,21.9,158041,0
+AOSL.US,D,20240301,000000,22.05,22.96,21.935,22.86,157640,0
+AOSL.US,D,20240304,000000,23,23.3399,22.53,22.76,107269,0
+AOSL.US,D,20240305,000000,22.54,22.74,22.15,22.29,91783,0
+AOSL.US,D,20240306,000000,22.68,23.25,22.5,22.99,99164,0
+AOSL.US,D,20240307,000000,23.2,25.0092,23.2,24.58,135014,0
+AOSL.US,D,20240308,000000,24.9,25,23.91,23.94,85236,0
+AOSL.US,D,20240311,000000,23.59,24.01,23.33,23.56,127010,0
+AOSL.US,D,20240312,000000,23.58,23.66,23.08,23.32,100328,0
+AOSL.US,D,20240313,000000,23.05,23.33,22.36,22.47,130934,0
+AOSL.US,D,20240314,000000,22.25,22.47,21.475,21.64,111816,0
+AOSL.US,D,20240315,000000,21.4,21.93,21.4,21.55,271588,0
+AOSL.US,D,20240318,000000,21.61,21.6201,20.92,20.92,117765,0
+AOSL.US,D,20240319,000000,20.75,21.09,20.57,20.73,83448,0
+AOSL.US,D,20240320,000000,20.56,21.55,20.3621,21.35,132223,0
+AOSL.US,D,20240321,000000,21.59,23.15,21.55,22.22,198760,0
+AOSL.US,D,20240322,000000,22.1,22.22,21.58,21.64,65836,0
+AOSL.US,D,20240325,000000,21.57,21.76,21.43,21.58,59885,0
+AOSL.US,D,20240326,000000,21.71,21.8778,21.03,21.03,97043,0
+AOSL.US,D,20240327,000000,21.33,21.89,20.85,21.84,116910,0
+AOSL.US,D,20240328,000000,21.86,22.27,21.775,22.04,99634,0
+AOSL.US,D,20240401,000000,22,22.45,21.83,22.07,66979,0
+AOSL.US,D,20240402,000000,21.88,21.88,21.59,21.75,134935,0
+AOSL.US,D,20240403,000000,21.43,22.82,21.39,22.82,105491,0
+AOSL.US,D,20240404,000000,23.18,23.7303,22.66,22.8,127314,0
+AOSL.US,D,20240405,000000,22.68,22.76,22.1279,22.51,92804,0
+AOSL.US,D,20240408,000000,22.64,23.07,22.5,22.91,52386,0
+AOSL.US,D,20240409,000000,23.08,23.305,22.91,23.18,66147,0
+AOSL.US,D,20240410,000000,22.32,23.22,22.09,22.28,105975,0
+AOSL.US,D,20240411,000000,22.21,22.93,21.99,22.89,82450,0
+AOSL.US,D,20240412,000000,22.52,22.52,21.66,21.72,78714,0
+AOSL.US,D,20240415,000000,22.02,22.07,21.16,21.46,95573,0
+AOSL.US,D,20240416,000000,21.25,21.53,20.98,21.35,61204,0
+AOSL.US,D,20240417,000000,21.5,21.69,20.63,20.66,73766,0
+AOSL.US,D,20240418,000000,20.48,20.48,19.87,20.02,138176,0
+AOSL.US,D,20240419,000000,19.81,19.988,19.38,19.55,162766,0
+AOSL.US,D,20240422,000000,19.8,19.95,19.43,19.79,89923,0
+AOSL.US,D,20240423,000000,19.79,20.41,19.79,20.18,84345,0
+AOSL.US,D,20240424,000000,20.23,21.25,20.23,21.21,132579,0
+AOSL.US,D,20240425,000000,20.98,21.56,20.7279,21.51,98928,0
+AOSL.US,D,20240426,000000,21.5,22.28,21.46,22.19,80848,0
+AOSL.US,D,20240429,000000,22.2,22.56,21.89,22.46,82225,0
+AOSL.US,D,20240430,000000,22.27,22.345,21.84,21.87,105987,0
+AOSL.US,D,20240501,000000,21.64,21.7678,21,21.07,123160,0
+AOSL.US,D,20240502,000000,21.38,21.94,20.965,21.9,78846,0
+AOSL.US,D,20240503,000000,22.58,22.6965,22.03,22.36,80004,0
+AOSL.US,D,20240506,000000,22.49,22.67,21.76,22.16,245615,0
+AOSL.US,D,20240507,000000,22.39,23.37,22.27,22.28,173946,0
+AOSL.US,D,20240508,000000,23,27.205,22.786,26.93,594972,0
+AOSL.US,D,20240509,000000,26.67,27.17,26.292,27.09,257841,0
+AOSL.US,D,20240510,000000,26.74,27.2,26.55,27,226962,0
+AOSL.US,D,20240513,000000,26.97,27.48,26.21,27.19,159796,0
+AOSL.US,D,20240514,000000,27.43,27.69,27.02,27.62,165245,0
+AOSL.US,D,20240515,000000,27.77,27.82,27.021,27.79,182300,0
+AOSL.US,D,20240516,000000,27.57,27.87,27.22,27.25,164279,0
+AOSL.US,D,20240517,000000,27.55,27.55,26.82,27.23,103654,0
+AOSL.US,D,20240520,000000,27.18,27.5218,26.56,26.69,128274,0
+AOSL.US,D,20240521,000000,26.45,26.625,26.0701,26.58,95061,0
+AOSL.US,D,20240522,000000,26.86,27.7685,26.71,27.4,141851,0
+AOSL.US,D,20240523,000000,28,28.7,27,27.25,216432,0
+AOSL.US,D,20240524,000000,27.46,28.9,27.33,28.34,161271,0
+AOSL.US,D,20240528,000000,28.71,29.96,28.46,29.71,288645,0
+AOSL.US,D,20240529,000000,29.07,29.6,28.88,29.44,136660,0
+AOSL.US,D,20240530,000000,29.69,30.58,29.65,29.79,235519,0
+AOSL.US,D,20240531,000000,29.99,30.39,28.94,29.31,156611,0
+AOSL.US,D,20240603,000000,29.69,29.96,27.99,28.79,209592,0
+AOSL.US,D,20240604,000000,28.74,28.74,27.9,28.4,109560,0
+AOSL.US,D,20240605,000000,28.74,29.83,28.49,29.71,229762,0
+AOSL.US,D,20240606,000000,29.57,29.78,29,29.53,114580,0
+AOSL.US,D,20240607,000000,29.22,29.63,28.92,29.15,93496,0
+AOSL.US,D,20240610,000000,28.71,29.537,28.71,29.37,127044,0
+AOSL.US,D,20240611,000000,29.04,29.59,28.7,29.57,179421,0
+AOSL.US,D,20240612,000000,30,31.26,29.99,30.67,202942,0
+AOSL.US,D,20240613,000000,30.58,30.6,29.31,29.93,166256,0
+AOSL.US,D,20240614,000000,30.01,30.19,29.68,30.13,144345,0
+AOSL.US,D,20240617,000000,29.72,30.56,29.41,30.52,176254,0
+AOSL.US,D,20240618,000000,30.55,31.4,30.325,31.35,206526,0
+AOSL.US,D,20240620,000000,31.5,36.5,31.04,32.54,1334192,0
+AOSL.US,D,20240621,000000,32.61,32.88,31.56,32.49,816071,0
+AOSL.US,D,20240624,000000,32.56,36.5998,32.56,35.88,766712,0
+AOSL.US,D,20240625,000000,35.88,36.65,34.09,36.58,521761,0
+AOSL.US,D,20240626,000000,36.42,37.5264,36.25,37.38,522852,0
+AOSL.US,D,20240627,000000,37.52,37.57,34.69,35.77,394729,0
+AOSL.US,D,20240628,000000,37,37.88,36.07,37.37,528002,0
+AOSL.US,D,20240701,000000,37.37,38.38,36.6,38.24,312588,0
+AOSL.US,D,20240702,000000,38.11,40.79,38.11,38.42,529941,0
+AOSL.US,D,20240703,000000,38.64,39.4799,37.71,37.82,214186,0
+AOSL.US,D,20240705,000000,37.82,38.19,36.69,37.48,381062,0
+AOSL.US,D,20240708,000000,37.48,37.96,37.0601,37.43,324613,0
+AOSL.US,D,20240709,000000,37.6,38.24,36.88,38.17,237240,0
+AOSL.US,D,20240710,000000,38.23,38.34,37.06,37.14,226114,0
+AOSL.US,D,20240711,000000,38.81,40.2553,38.275,39.62,736772,0
+AOSL.US,D,20240712,000000,40.25,44.08,39.51,42.31,1124571,0
+AOSL.US,D,20240715,000000,42.28,46.73,41.05,45.69,1091111,0
+AOSL.US,D,20240716,000000,46.85,47.2499,45.83,47.03,528860,0
+AOSL.US,D,20240717,000000,45.42,46.35,43.88,45.4,711907,0
+AOSL.US,D,20240718,000000,46.54,47.45,44.35,45.35,487259,0
+AOSL.US,D,20240719,000000,44.95,45.19,43,43.05,439316,0
+AOSL.US,D,20240722,000000,43.06,43.475,40.4,42.76,723746,0
+AOSL.US,D,20240723,000000,41.8,46.69,41.51,45.87,746206,0
+AOSL.US,D,20240724,000000,45.41,45.86,43.24,43.27,408916,0
+AOSL.US,D,20240725,000000,43.27,44,41.01,41.1,557902,0
+AOSL.US,D,20240726,000000,42.78,44.4,41.84,43.53,355697,0
+AOSL.US,D,20240729,000000,44.05,45.75,43.11,43.19,306543,0
+AOSL.US,D,20240730,000000,43.41,43.6566,40.18,40.25,375527,0
+AOSL.US,D,20240731,000000,41.17,42.6,40.1901,41.4,387089,0
+AOSL.US,D,20240801,000000,41.06,41.42,37.92,38.25,336104,0
+AOSL.US,D,20240802,000000,36.01,37.13,34.375,34.81,466187,0
+AOSL.US,D,20240805,000000,32.37,34.72,31.93,34.26,409954,0
+AOSL.US,D,20240806,000000,34.09,35.52,33.84,34.5,242657,0
+AOSL.US,D,20240807,000000,35.65,35.94,33.44,33.47,301323,0
+AOSL.US,D,20240808,000000,37,39.39,34.96,35,928664,0
+AOSL.US,D,20240809,000000,34.61,36.25,34,36.21,227796,0
+AOSL.US,D,20240812,000000,36.06,36.2,34.48,34.78,207129,0
+AOSL.US,D,20240813,000000,35.48,36.75,35.33,36.06,182528,0
+AOSL.US,D,20240814,000000,36.02,36.25,34.75,35.09,214816,0
+AOSL.US,D,20240815,000000,36.62,37.8,35.98,37.27,212541,0
+AOSL.US,D,20240816,000000,37.07,38.26,37.07,37.37,191894,0
+AOSL.US,D,20240819,000000,36.89,37.115,36.0339,36.84,196359,0
+AOSL.US,D,20240820,000000,36.61,36.65,35.34,35.94,301823,0
+AOSL.US,D,20240821,000000,36.4,36.7,35.13,36.03,183953,0
+AOSL.US,D,20240822,000000,36.19,38.97,36.03,36.45,563285,0
+AOSL.US,D,20240823,000000,37.04,38.96,37.04,38.33,234118,0
+AOSL.US,D,20240826,000000,38.25,38.55,37.2601,37.92,164725,0
+AOSL.US,D,20240827,000000,37.44,38.42,36.77,37.66,142280,0
+AOSL.US,D,20240828,000000,38.19,42.28,37.5,41.91,1074205,0
+AOSL.US,D,20240829,000000,41.56,43.45,40.64,41.23,392156,0
+AOSL.US,D,20240830,000000,41.52,43.87,41.32,41.81,358123,0
+AOSL.US,D,20240903,000000,40.5,41.02,36.34,36.54,525596,0
+AOSL.US,D,20240904,000000,35.8,37.4814,34.342,35.91,1012412,0
+AOSL.US,D,20240905,000000,35.54,35.91,34.266,34.52,269759,0
+AOSL.US,D,20240906,000000,33.95,34.05,32.01,32.1,330200,0
+AOSL.US,D,20240909,000000,32.47,33.5,32.175,32.81,228403,0
+AOSL.US,D,20240910,000000,32.76,32.8,31.73,32.61,211327,0
+AOSL.US,D,20240911,000000,32.71,34.57,31.9,34.39,287506,0
+AOSL.US,D,20240912,000000,34.72,35.55,33.72,35.06,259877,0
+AOSL.US,D,20240913,000000,35.81,37.5,35.72,37.41,247703,0
+AOSL.US,D,20240916,000000,36.84,36.84,35.03,35.49,205485,0
+AOSL.US,D,20240917,000000,36.13,36.6899,34.59,34.92,297631,0
+AOSL.US,D,20240918,000000,35.27,36.22,34.26,34.26,210357,0
+AOSL.US,D,20240919,000000,36.01,36.54,35.287,36.08,151159,0
+AOSL.US,D,20240920,000000,35.42,35.95,34.79,34.81,755324,0
+AOSL.US,D,20240923,000000,35.06,35.47,34.07,34.61,189925,0
+AOSL.US,D,20240924,000000,35.15,35.812,34.5323,35.06,203764,0
+AOSL.US,D,20240925,000000,35.38,36.61,35.38,35.86,235194,0
+AOSL.US,D,20240926,000000,37.59,38.085,36.03,37.8,244012,0
+AOSL.US,D,20240927,000000,38.36,38.4225,36.75,37.32,152110,0
+AOSL.US,D,20240930,000000,36.76,37.87,36.19,37.12,158513,0
+AOSL.US,D,20241001,000000,37.01,37.28,35,35.74,187936,0
+AOSL.US,D,20241002,000000,35.4,36.91,35.35,36.44,146993,0
+AOSL.US,D,20241003,000000,36.04,36.815,35.41,35.72,120416,0
+AOSL.US,D,20241004,000000,36.91,37.3266,36.04,36.34,125240,0
+AOSL.US,D,20241007,000000,35.85,36.32,35.33,35.77,198979,0
+AOSL.US,D,20241008,000000,35.77,36.17,35.3,35.92,111820,0
+AOSL.US,D,20241009,000000,35.98,36.925,35.1865,36.31,170822,0
+AOSL.US,D,20241010,000000,35.29,35.94,34.4309,35.9,196063,0
+AOSL.US,D,20241011,000000,35.71,38.62,35.71,38.56,215557,0
+AOSL.US,D,20241014,000000,38.98,39.29,38.08,38.45,130145,0
+AOSL.US,D,20241015,000000,38.11,38.85,36.55,36.74,161083,0
+AOSL.US,D,20241016,000000,37.15,37.82,36.4626,37.23,111904,0
+AOSL.US,D,20241017,000000,38.11,38.11,37.175,37.45,123087,0
+AOSL.US,D,20241018,000000,37.55,38.8,37.34,37.84,142877,0
+AOSL.US,D,20241021,000000,37.79,37.79,35.9,36.58,177849,0
+AOSL.US,D,20241022,000000,36.09,36.7,35.94,36.2,111371,0
+AOSL.US,D,20241023,000000,36.16,36.41,35.14,35.43,107861,0
+AOSL.US,D,20241024,000000,35.49,36.08,35.41,35.45,110235,0
+AOSL.US,D,20241025,000000,35.95,37,35.8,36.01,171880,0
+AOSL.US,D,20241028,000000,36.03,36.77,35.61,36.22,162165,0
+AOSL.US,D,20241029,000000,35.77,37.06,35.49,36.63,171743,0
+AOSL.US,D,20241030,000000,35.75,36.51,34.89,34.96,125270,0
+AOSL.US,D,20241031,000000,34.58,34.58,32.7,33.04,196685,0
+AOSL.US,D,20241101,000000,33.23,35.78,33.23,34,388328,0
+AOSL.US,D,20241104,000000,33.69,35.41,33.08,33.25,427111,0
+AOSL.US,D,20241105,000000,28.52,30.1667,26.0301,26.77,1001382,0
+AOSL.US,D,20241106,000000,26.78,27.755,26.56,27.34,501713,0
+AOSL.US,D,20241107,000000,27.65,28.18,26.73,27.24,309401,0
+AOSL.US,D,20241108,000000,26.93,27.7,26.0349,26.49,376026,0
+AOSL.US,D,20241111,000000,26.5,28.31,26.08,28.12,493498,0
+AOSL.US,D,20241112,000000,27.91,28.595,25.97,26.72,460917,0
+AOSL.US,D,20241113,000000,26.93,28.5,26.93,27.41,617723,0
+AOSL.US,D,20241114,000000,28.43,30.6,28.215,29.85,577738,0
+AOSL.US,D,20241115,000000,30,32.24,28.02,28.09,633643,0
+AOSL.US,D,20241118,000000,27.72,30.92,27.63,30.62,474890,0
+AOSL.US,D,20241119,000000,30.48,32.49,30.3117,32.17,385833,0
+AOSL.US,D,20241120,000000,31.76,32.0231,29.83,30.39,576035,0
+AOSL.US,D,20241121,000000,30.71,41.4,30.56,40.4,1788031,0
+AOSL.US,D,20241122,000000,41.25,42.2,37.11,38.63,1790921,0
+AOSL.US,D,20241125,000000,41.66,45.7,40.3,40.36,1316034,0
+AOSL.US,D,20241126,000000,39.97,41.1,38.7,39.68,963440,0
+AOSL.US,D,20241127,000000,39.32,39.32,34.9901,36.05,1248326,0
+AOSL.US,D,20241129,000000,36.67,42.51,36.67,41.47,804398,0
+AOSL.US,D,20241202,000000,42.75,44.9,40.49,41.39,954206,0
+AOSL.US,D,20241203,000000,41,47.28,40.51,46.55,2870275,0
+AOSL.US,D,20241204,000000,47.6,51.69,46.915,49.16,1673734,0
+AOSL.US,D,20241205,000000,50.14,53.29,47.04,47.23,1232218,0
+AOSL.US,D,20241206,000000,48,49.77,47.04,48.43,664306,0
+AOSL.US,D,20241209,000000,48.43,49.61,46.99,48.69,730947,0
+AOSL.US,D,20241210,000000,48.18,49.89,46.401,46.76,592751,0
+AOSL.US,D,20241211,000000,47.33,50,46.93,48.88,656285,0
+AOSL.US,D,20241212,000000,47.38,49.0775,47,47.18,491304,0
+AOSL.US,D,20241213,000000,48,49.61,44.69,45.2,744709,0
+AOSL.US,D,20241216,000000,45.21,45.39,36,43.02,2695575,0
+AOSL.US,D,20241217,000000,42.58,42.61,37.91,42.51,1420753,0
+AOSL.US,D,20241218,000000,43.5,46.22,41.52,42.46,1111384,0
+AOSL.US,D,20241219,000000,42.17,43.32,37.5,37.52,906810,0
+AOSL.US,D,20241220,000000,37.13,40.02,36.82,38.31,1175732,0
+AOSL.US,D,20241223,000000,38.4,39.2699,37.85,38.98,433653,0
+AOSL.US,D,20241224,000000,39.05,40.2599,38.5,39.785,158267,0
+AOSL.US,D,20241226,000000,39.8,41.42,38.68,41.05,347049,0
+AOSL.US,D,20241227,000000,40.65,40.8,38.0228,38.36,481953,0
+AOSL.US,D,20241230,000000,37.74,37.74,36,36.92,337536,0
+AOSL.US,D,20241231,000000,37.58,38.37,36.7695,37.03,513747,0
+AOSL.US,D,20250102,000000,37.79,39.35,35.34,36.54,349754,0
+AOSL.US,D,20250103,000000,36.91,38.76,36.82,38.63,351380,0
+AOSL.US,D,20250106,000000,40,41.845,39.45,40.56,526233,0
+AOSL.US,D,20250107,000000,41.05,41.6499,38.49,38.575,462417,0
+AOSL.US,D,20250108,000000,38,39.06,36.62,38.86,389570,0
+AOSL.US,D,20250110,000000,37.74,38.19,34.88,36,776199,0
+AOSL.US,D,20250113,000000,35,35.55,33.63,35.26,548828,0
+AOSL.US,D,20250114,000000,36.04,36.6899,34.87,35.53,248530,0
+AOSL.US,D,20250115,000000,37,38.385,36.6,36.67,389681,0
+AOSL.US,D,20250116,000000,37.1,38.79,36.7336,38.31,621796,0
+AOSL.US,D,20250117,000000,39.4,41.67,38.52,41.6,872661,0
+AOSL.US,D,20250121,000000,42,42.5,40.38,42.36,565673,0
+AOSL.US,D,20250122,000000,42.6,44.9095,41.79,42.11,785977,0
+AOSL.US,D,20250123,000000,41.15,42.21,38.98,39.33,785773,0
+AOSL.US,D,20250124,000000,38.515,41.15,36.62,40.7,902643,0
+AOSL.US,D,20250127,000000,37.94,39.26,34.52,35.22,832585,0
+AOSL.US,D,20250128,000000,36.38,36.93,34.965,35.85,501761,0
+AOSL.US,D,20250129,000000,35.96,36.12,35.0787,35.63,365491,0
+AOSL.US,D,20250130,000000,36.56,37.715,36.165,37.42,434514,0
+AOSL.US,D,20250131,000000,37.36,39.36,36.28,38.42,590859,0
+AOSL.US,D,20250203,000000,36.96,39.17,36.54,38.8,530912,0
+AOSL.US,D,20250204,000000,38.67,43.66,38.525,43.15,1091521,0
+AOSL.US,D,20250205,000000,42.3,43.4,40.56,43.33,926599,0
+AOSL.US,D,20250206,000000,38.53,43.52,38.22,41.72,1641446,0
+AOSL.US,D,20250207,000000,42.28,46.65,38.06,39.85,2231912,0
+AOSL.US,D,20250210,000000,41.26,41.9999,36.31,37.15,1041795,0
+AOSL.US,D,20250211,000000,36.26,37.265,35.27,35.43,580439,0
+AOSL.US,D,20250212,000000,34.54,35.2,33.65,34.35,609888,0
+AOSL.US,D,20250213,000000,34.5,35.42,33.39,34.55,708984,0
+AOSL.US,D,20250214,000000,34.48,34.97,34.08,34.74,398110,0
+AOSL.US,D,20250218,000000,35.16,37.0812,35,35.93,461473,0
+AOSL.US,D,20250219,000000,35.85,37.37,35.1756,36.64,363136,0
+AOSL.US,D,20250220,000000,36.78,36.97,35.55,36.41,310316,0
+AOSL.US,D,20250221,000000,36.87,36.87,33.9,34.08,417147,0
+AOSL.US,D,20250224,000000,34.1,34.24,31.59,31.66,592769,0
+AOSL.US,D,20250225,000000,31.38,32.25,30.22,31.13,892431,0
+AOSL.US,D,20250226,000000,32.96,34.16,32.26,33.32,773099,0
+AOSL.US,D,20250227,000000,33.54,33.54,30.23,30.25,610911,0
+AOSL.US,D,20250228,000000,30,30.99,29.29,30.28,605375,0
+AOSL.US,D,20250303,000000,31.11,31.11,27.46,27.63,777309,0
+AOSL.US,D,20250304,000000,27.14,28.83,26.6,27.95,1473008,0
+AOSL.US,D,20250305,000000,27.78,27.99,26.51,27.52,792674,0
+AOSL.US,D,20250306,000000,26.33,27.31,25.53,26.81,526930,0
+AOSL.US,D,20250307,000000,26.64,28.01,25.77,27.45,462278,0
+AOSL.US,D,20250310,000000,26.32,26.75,25.13,25.38,488811,0
+AOSL.US,D,20250311,000000,25.42,26.855,24.12,25.89,622964,0
+AOSL.US,D,20250312,000000,26.735,27.04,25.54,26.21,393294,0
+AOSL.US,D,20250313,000000,26.43,26.7,25.265,25.68,354542,0
+AOSL.US,D,20250314,000000,26.33,27.55,26.06,26.65,400407,0
+AOSL.US,D,20250317,000000,26.61,27.8325,26.3,27.61,348086,0
+AOSL.US,D,20250318,000000,27.09,27.26,26.71,26.85,302809,0
+AOSL.US,D,20250319,000000,26.9,28.4,26.62,27.29,350516,0
+AOSL.US,D,20250320,000000,26.75,27.21,26.49,26.72,203911,0
+AOSL.US,D,20250321,000000,26.08,26.75,25.7072,26.29,713809,0
+AOSL.US,D,20250324,000000,27.44,28.09,26.92,26.98,341737,0
+AOSL.US,D,20250325,000000,26.86,28,26.48,27.82,348007,0
+AOSL.US,D,20250326,000000,27.72,27.79,26.97,27.49,375127,0
+AOSL.US,D,20250327,000000,27.09,28.06,26.43,26.73,499003,0
+AOSL.US,D,20250328,000000,26.8,27,25.62,26.03,408542,0
+AOSL.US,D,20250331,000000,25,25.105,23.65,24.86,338624,0
+AOSL.US,D,20250401,000000,24.82,25.46,24.17,24.91,394756,0
+AOSL.US,D,20250402,000000,24.14,26.1108,24.14,25.66,281465,0
+AOSL.US,D,20250403,000000,23.5,23.865,20.04,20.17,986490,0
+AOSL.US,D,20250404,000000,18.48,18.65,16.38,18.48,1097795,0
+AOSL.US,D,20250407,000000,17.32,20.28,16.79,19.315,743109,0
+AOSL.US,D,20250408,000000,20.6,20.8,17.32,17.86,689268,0
+AOSL.US,D,20250409,000000,17.8,23.01,17.41,22.84,695274,0
+AOSL.US,D,20250410,000000,21.12,21.5,18.645,19.47,522773,0
+AOSL.US,D,20250411,000000,19.28,19.44,17.8,18.92,445570,0
+AOSL.US,D,20250414,000000,19.68,19.9345,18.62,19.39,811636,0
+AOSL.US,D,20250415,000000,19.38,20.31,18.95,19.08,547777,0
+AOSL.US,D,20250416,000000,18.33,18.48,17.155,18.065,568324,0
+AOSL.US,D,20250417,000000,17.93,18.55,17.31,17.34,805291,0
+AOSL.US,D,20250421,000000,16.98,17.33,15.895,16.25,1217766,0
+AOSL.US,D,20250422,000000,16.7,17.085,16.28,16.29,1225460,0
+AOSL.US,D,20250423,000000,17.71,18.35,16.99,17.43,1018052,0
+AOSL.US,D,20250424,000000,17.9,19.8,17.865,19.52,578242,0
+AOSL.US,D,20250425,000000,19.24,19.5,18.47,19.43,400214,0
+AOSL.US,D,20250428,000000,19.26,19.72,18.61,19.04,342826,0
+AOSL.US,D,20250429,000000,18.69,19.62,18.51,19.1,383597,0
+AOSL.US,D,20250430,000000,18.16,18.92,17.9,18.83,315395,0
+AOSL.US,D,20250501,000000,19.56,19.945,19.1,19.41,311757,0
+AOSL.US,D,20250502,000000,19.9,21.13,19.86,20.91,374748,0
+AOSL.US,D,20250505,000000,20.45,20.87,19.86,20.29,321166,0
+AOSL.US,D,20250506,000000,19.73,19.96,19.25,19.75,248829,0
+AOSL.US,D,20250507,000000,19.75,20.16,19.31,20.06,366727,0
+AOSL.US,D,20250508,000000,22.18,22.7,19.94,20.67,602154,0
+AOSL.US,D,20250509,000000,21,21.9008,20.6001,21.76,340222,0
+AOSL.US,D,20250512,000000,23.73,24.86,23.4139,23.83,497751,0
+AOSL.US,D,20250513,000000,23.94,24.98,23.94,24.79,380594,0
+AOSL.US,D,20250514,000000,24.94,25.19,23.96,24.35,396074,0
+AOSL.US,D,20250515,000000,23.85,24.035,23.26,23.46,304175,0
+AOSL.US,D,20250516,000000,23.41,23.59,22.91,23.14,269295,0
+AOSL.US,D,20250519,000000,22.47,22.63,21.95,22.61,280733,0
+AOSL.US,D,20250520,000000,22.4,22.75,22.11,22.51,202167,0
+AOSL.US,D,20250521,000000,22.07,22.345,21.1,21.25,255472,0
+AOSL.US,D,20250522,000000,21.19,21.59,20.95,21.11,223748,0
+AOSL.US,D,20250523,000000,20.12,20.81,20.12,20.73,633499,0
+AOSL.US,D,20250527,000000,21.49,21.955,20.935,21.58,383984,0
+AOSL.US,D,20250528,000000,21.38,21.7,20.36,21.53,526131,0
+AOSL.US,D,20250529,000000,22.34,22.5083,21.195,21.38,392035,0
+AOSL.US,D,20250530,000000,21.02,21.34,20.27,21.22,450275,0
+AOSL.US,D,20250602,000000,21.19,21.45,20.66,21.35,286745,0
+AOSL.US,D,20250603,000000,21.57,23.18,21.14,22.95,1007311,0
+AOSL.US,D,20250604,000000,23.36,23.83,22.7334,23.42,326960,0
+AOSL.US,D,20250605,000000,24.23,24.23,22.655,22.8,259527,0
+AOSL.US,D,20250606,000000,23.08,23.68,22.66,22.97,277381,0
+AOSL.US,D,20250609,000000,23.46,24.63,23.45,24.51,401841,0
+AOSL.US,D,20250610,000000,24.7,25.59,24.45,24.99,314815,0
+AOSL.US,D,20250611,000000,25.4,25.55,24.845,25.08,428135,0
+AOSL.US,D,20250612,000000,24.61,25.09,24.222,24.8,232853,0
+AOSL.US,D,20250613,000000,23.88,24.276,22.645,22.69,388927,0
+AOSL.US,D,20250616,000000,23.32,24.23,22.8948,23.68,333322,0
+AOSL.US,D,20250617,000000,23.33,24.29,22.79,23.8,220487,0
+AOSL.US,D,20250618,000000,23.88,24.87,23.83,24.4,224753,0
+AOSL.US,D,20250620,000000,24.7,24.7,23.72,24.12,629706,0
+AOSL.US,D,20250623,000000,23.8,24.445,23.54,24.39,188329,0
+AOSL.US,D,20250624,000000,24.94,25.63,24.69,25.41,281809,0
+AOSL.US,D,20250625,000000,25.58,25.7564,24.75,25.37,228344,0
+AOSL.US,D,20250626,000000,25.45,25.97,25.29,25.8,273795,0
+AOSL.US,D,20250627,000000,26,26.15,25.14,25.71,471519,0
+AOSL.US,D,20250630,000000,25.92,26.72,25.1333,25.66,272174,0
+AOSL.US,D,20250701,000000,25.19,26.93,25.01,26.55,238990,0
+AOSL.US,D,20250702,000000,26.64,27.78,26.635,27.71,225305,0
+AOSL.US,D,20250703,000000,28.22,28.22,27.5001,27.795,104447,0
+AOSL.US,D,20250707,000000,27.05,27.66,26.41,26.57,177655,0
+AOSL.US,D,20250708,000000,26.92,28.44,26.92,27.97,235872,0
+AOSL.US,D,20250709,000000,28,28.4554,27.1,27.61,218073,0
+AOSL.US,D,20250710,000000,27.9,28.895,27.51,28.04,238441,0
+AOSL.US,D,20250711,000000,27.99,28.4399,27.26,27.64,289774,0
+AOSL.US,D,20250714,000000,27.21,27.21,25.945,26.79,216069,0
+AOSL.US,D,20250715,000000,28.19,28.94,27.11,27.14,207533,0
+AOSL.US,D,20250716,000000,27.27,27.74,26.45,27.61,201125,0
+AOSL.US,D,20250717,000000,27.55,28.39,27.19,28.18,202302,0
+AOSL.US,D,20250718,000000,28.56,28.93,27.86,28.65,194186,0
+AOSL.US,D,20250721,000000,28.84,30.06,28.84,28.89,267470,0
+AOSL.US,D,20250722,000000,28.71,29.16,27.29,28.26,201844,0
+AOSL.US,D,20250723,000000,28.22,28.63,27.7798,28.52,202484,0
+AOSL.US,D,20250724,000000,28.5,28.5,27.34,27.48,174701,0
+AOSL.US,D,20250725,000000,27.47,27.55,26.92,27.29,127613,0
+AOSL.US,D,20250728,000000,27.75,28.42,27.6,28.06,185644,0
+AOSL.US,D,20250729,000000,28.44,28.845,27.1,27.41,146066,0
+AOSL.US,D,20250730,000000,27.88,28,26.57,27.01,176165,0
+AOSL.US,D,20250731,000000,26.66,26.685,24.97,25.47,337078,0
+AOSL.US,D,20250801,000000,24.915,25.34,24.01,24.82,297142,0
+AOSL.US,D,20250804,000000,25.28,26.16,24.94,26.13,199717,0
+AOSL.US,D,20250805,000000,26.32,26.57,25.4,26.07,174044,0
+AOSL.US,D,20250806,000000,26.02,26.48,25.32,26.2,199100,0
+AOSL.US,D,20250807,000000,24.21,25.28,20.67,24.69,695892,0
+AOSL.US,D,20250808,000000,24.62,25.83,24.12,25.83,301079,0
+AOSL.US,D,20250811,000000,26.04,26.2,25.13,25.28,260616,0
+AOSL.US,D,20250812,000000,25.83,27.8,25.59,27.3,254438,0
+AOSL.US,D,20250813,000000,27.46,27.94,27.04,27.66,185394,0
+AOSL.US,D,20250814,000000,26.86,27.215,26.47,27.06,169266,0
+AOSL.US,D,20250815,000000,27.01,27.01,26.15,26.5,150103,0
+AOSL.US,D,20250818,000000,26.5,26.92,26.295,26.43,170963,0
+AOSL.US,D,20250819,000000,26.57,26.795,25.96,26.395,176863,0
+AOSL.US,D,20250820,000000,26.32,26.68,25.295,26.28,271826,0
+AOSL.US,D,20250821,000000,25.94,26.74,25.6,26.72,170197,0
+AOSL.US,D,20250822,000000,27,28.98,27,28.84,215936,0
+AOSL.US,D,20250825,000000,28.84,28.905,27.955,28.09,166282,0
+AOSL.US,D,20250826,000000,28.24,29.19,28.24,29.15,198046,0
+AOSL.US,D,20250827,000000,28.96,29.79,28.95,29.61,172871,0
+AOSL.US,D,20250828,000000,29.76,30.3,29.27,29.92,216441,0
+AOSL.US,D,20250829,000000,29.69,29.77,28.42,28.77,230130,0
+AOSL.US,D,20250902,000000,27.81,28.33,27.49,28.26,197786,0
+AOSL.US,D,20250903,000000,28.26,28.67,27.465,27.79,211764,0
+AOSL.US,D,20250904,000000,27.62,28.17,27.21,27.95,256974,0
+AOSL.US,D,20250905,000000,28.51,28.71,27.65,27.95,303859,0
+AOSL.US,D,20250908,000000,28.1,28.56,27.44,28.56,292000,0
+AOSL.US,D,20250909,000000,28.41,28.41,27.72,27.89,164856,0
+AOSL.US,D,20250910,000000,28.31,29.49,27.68,28.6,213940,0
+AOSL.US,D,20250911,000000,28.71,29.25,28.71,29.16,176422,0
+AOSL.US,D,20250912,000000,29.19,29.21,28.315,28.43,144961,0
+AOSL.US,D,20250915,000000,28.43,29.76,28.165,29.39,242685,0
+AOSL.US,D,20250916,000000,29.41,29.68,28.16,28.49,271854,0
+AOSL.US,D,20250917,000000,28.32,29.265,27.66,28.1,265720,0
+AOSL.US,D,20250918,000000,29.54,29.6,28.79,29.47,258801,0
+AOSL.US,D,20250919,000000,29.55,29.55,28.345,28.62,453715,0
+AOSL.US,D,20250922,000000,28.88,30.905,28.48,30.69,277649,0
+AOSL.US,D,20250923,000000,30.94,31.56,29.67,29.91,189026,0
+AOSL.US,D,20250924,000000,29.78,30.51,29.0445,30.13,203043,0
+AOSL.US,D,20250925,000000,29.4,29.43,28.45,28.75,199773,0
+AOSL.US,D,20250926,000000,28.8,28.8,28.03,28.47,168792,0
+AOSL.US,D,20250929,000000,28.79,28.855,27.54,27.71,206824,0
+AOSL.US,D,20250930,000000,27.83,28.16,27.19,27.96,251232,0
+AOSL.US,D,20251001,000000,27.96,27.96,26.885,26.99,320570,0
+AOSL.US,D,20251002,000000,27.49,27.8,26.77,27.39,369671,0
+AOSL.US,D,20251003,000000,27.74,29.055,27.39,28.22,342997,0
+AOSL.US,D,20251006,000000,28.91,29.2199,27.905,28.04,218145,0
+AOSL.US,D,20251007,000000,28.38,28.83,26.99,27.08,193870,0
+AOSL.US,D,20251008,000000,27.14,28.345,27,27.93,185807,0
+AOSL.US,D,20251009,000000,27.92,28.52,27.065,28.4,174301,0
+AOSL.US,D,20251010,000000,28.37,28.465,25.63,25.66,214601,0
+AOSL.US,D,20251013,000000,27.04,30,26.85,29.43,415840,0
+AOSL.US,D,20251014,000000,28.71,31.31,28.52,30.13,384697,0
+AOSL.US,D,20251015,000000,31.07,31.94,30.64,31.24,319253,0
+AOSL.US,D,20251016,000000,31.61,31.9,30.8,30.99,309427,0
+AOSL.US,D,20251017,000000,30.35,31.11,30,30.46,269210,0
+AOSL.US,D,20251020,000000,30.76,33.01,30.76,31.95,333265,0
+AOSL.US,D,20251021,000000,31.76,32.07,31.02,31.32,191498,0
+AOSL.US,D,20251022,000000,30.19,31.33,28.1,28.575,277217,0
+AOSL.US,D,20251023,000000,28.61,29.545,28.21,29.32,241629,0
+AOSL.US,D,20251024,000000,30.36,30.93,29.99,30.25,177294,0
+AOSL.US,D,20251027,000000,30.85,31.38,30.39,30.55,153391,0
+AOSL.US,D,20251028,000000,30.48,30.52,29.61,29.74,105740,0
+AOSL.US,D,20251029,000000,30.23,30.31,28.335,28.69,222839,0
+AOSL.US,D,20251030,000000,28.46,28.85,27.8,28.1,175114,0
+AOSL.US,D,20251031,000000,28.05,28.255,27.58,28.06,201001,0
+AOSL.US,D,20251103,000000,28.33,28.825,27.57,28.4,206498,0
+AOSL.US,D,20251104,000000,27.48,27.77,26.195,26.3,170931,0
+AOSL.US,D,20251105,000000,26.53,27.38,26.13,27.1,255844,0
+AOSL.US,D,20251106,000000,20.09,21.95,18.13,19.65,948972,0
+AOSL.US,D,20251107,000000,20.38,20.74,19.46,20.32,671276,0
+AOSL.US,D,20251110,000000,21.18,21.24,19.75,19.92,476906,0
+AOSL.US,D,20251111,000000,19.71,19.71,18.8385,18.93,361482,0
+AOSL.US,D,20251112,000000,19.19,19.3,18.66,19,935628,0
+AOSL.US,D,20251113,000000,19.73,20.75,18.68,18.84,588904,0
+AOSL.US,D,20251114,000000,18.16,18.905,18.1,18.46,367496,0
+AOSL.US,D,20251117,000000,18.3,18.46,17.34,17.47,444568,0
+AOSL.US,D,20251118,000000,17.15,18,17.02,17.8,528018,0
+AOSL.US,D,20251119,000000,17.84,19.025,17.84,18.54,621043,0
+AOSL.US,D,20251120,000000,18.96,19.36,18.09,18.17,527454,0
+AOSL.US,D,20251121,000000,18.07,19.05,17.87,18.64,469554,0
+AOSL.US,D,20251124,000000,18.82,19.89,18.75,19.74,656907,0
+AOSL.US,D,20251125,000000,19.61,20.59,19.5,20.58,406189,0
+AOSL.US,D,20251126,000000,20.6,21.15,20.1757,20.26,434018,0
+AOSL.US,D,20251128,000000,20.27,20.585,20,20.28,183076,0
+AOSL.US,D,20251201,000000,19.87,20.39,19.87,20,307339,0
+AOSL.US,D,20251202,000000,20.41,21.035,20.25,20.65,315486,0
+AOSL.US,D,20251203,000000,20.66,21.83,20.41,21.72,261158,0
+AOSL.US,D,20251204,000000,21.51,21.75,21.21,21.48,251685,0
+AOSL.US,D,20251205,000000,21.7,21.86,21.195,21.24,175943,0
+AOSL.US,D,20251208,000000,21.67,22.02,21.45,21.66,283231,0
+AOSL.US,D,20251209,000000,21.37,21.96,21.21,21.78,220193,0
+AOSL.US,D,20251210,000000,21.8,22.625,21.705,22.22,324952,0
+AOSL.US,D,20251211,000000,21.94,22.15,21.56,21.7,350996,0
+AOSL.US,D,20251212,000000,21.58,21.645,20.02,20.35,350233,0
+AOSL.US,D,20251215,000000,20.56,20.745,19.98,20.09,287009,0
+AOSL.US,D,20251216,000000,19.84,20.45,19.7125,20.17,320724,0
+AOSL.US,D,20251217,000000,20.17,20.42,19.815,20.05,445559,0
+AOSL.US,D,20251218,000000,20.64,20.85,19.99,20.1,239957,0
+AOSL.US,D,20251219,000000,20.11,20.55,20.085,20.34,990235,0
+AOSL.US,D,20251222,000000,20.54,21.06,20.2,20.31,297712,0
+AOSL.US,D,20251223,000000,20.19,20.43,20,20.13,306101,0
+AOSL.US,D,20251224,000000,20.14,20.33,20,20.21,87787,0
+AOSL.US,D,20251226,000000,20.3,20.48,20.06,20.14,224982,0
+AOSL.US,D,20251229,000000,19.84,20.25,19.84,20.11,389030,0
+AOSL.US,D,20251230,000000,20.18,20.2,19.94,19.97,302461,0
+AOSL.US,D,20251231,000000,19.98,20.2,19.74,19.81,312989,0
+AOSL.US,D,20260102,000000,20.39,20.885,20.36,20.66,252800,0
+AOSL.US,D,20260105,000000,21.13,22.17,21.12,21.35,393392,0
+AOSL.US,D,20260106,000000,21.52,22.63,21.36,22.61,332335,0
+AOSL.US,D,20260107,000000,22.4,22.4,21.395,21.98,244890,0
+AOSL.US,D,20260108,000000,21.69,22.16,21.33,21.96,263092,0
+AOSL.US,D,20260109,000000,22.24,22.386,21.58,22.08,165382,0
+AOSL.US,D,20260112,000000,21.77,22.36,21.51,22.22,205781,0
+AOSL.US,D,20260113,000000,22.29,22.56,22.045,22.16,223804,0
+AOSL.US,D,20260114,000000,22.1,22.345,21.855,22,300807,0
+AOSL.US,D,20260115,000000,22.43,22.81,22.395,22.49,298345,0
+AOSL.US,D,20260116,000000,22.81,23.35,22.41,22.51,238611,0
+AOSL.US,D,20260120,000000,21.64,22.27,21.37,21.67,300054,0
+AOSL.US,D,20260121,000000,22.13,23.5,22,22.97,584661,0
+AOSL.US,D,20260122,000000,23.49,23.7483,23.09,23.17,250973,0
+AOSL.US,D,20260123,000000,22.95,23.02,21.8,22.03,197634,0
+AOSL.US,D,20260126,000000,22.03,22.24,21.81,21.94,244333,0
+AOSL.US,D,20260127,000000,22.13,22.75,22.1,22.25,276476,0
+AOSL.US,D,20260128,000000,22.72,23.36,22.33,22.47,477471,0
+AOSL.US,D,20260129,000000,22.45,22.85,21.43,22.5,341896,0
+AOSL.US,D,20260130,000000,22.16,22.785,21.955,22.1,345342,0
+AOSL.US,D,20260202,000000,21.76,23.23,21.76,22.36,711146,0
+AOSL.US,D,20260203,000000,22.59,22.89,21.19,22.27,691837,0
+AOSL.US,D,20260204,000000,22.55,23.39,21.8,22.27,509754,0
+AOSL.US,D,20260205,000000,22.25,22.8,21.46,22.51,606147,0
+AOSL.US,D,20260206,000000,18.01,22.195,17.01,21.36,1374029,0
+AOSL.US,D,20260209,000000,21.12,21.99,20.57,20.975,375656,0
+AOSL.US,D,20260210,000000,21.08,21.15,20.035,20.1,300352,0
+AOSL.US,D,20260211,000000,20.54,21.53,20.54,20.96,368729,0
+AOSL.US,D,20260212,000000,21.15,21.51,20.19,20.67,331337,0
+AOSL.US,D,20260213,000000,20.64,22.85,20.465,22.65,487026,0
+AOSL.US,D,20260217,000000,22.33,23.08,21.67,22.71,461618,0
+AOSL.US,D,20260218,000000,22.85,22.85,21.81,22.35,249599,0
diff --git a/daily/us/nasdaq stocks/1/apac.us.txt b/daily/us/nasdaq stocks/1/apac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c90b778402c26e6aaec928b8103376d772158a35
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apac.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APAC.US,D,20251121,000000,9.92,9.93,9.91,9.91,302163,0
+APAC.US,D,20251124,000000,9.8716,9.91,9.8716,9.9,113575,0
+APAC.US,D,20251125,000000,9.9,9.9,9.9,9.9,51217,0
+APAC.US,D,20251126,000000,9.9,9.9,9.9,9.9,50390,0
+APAC.US,D,20251128,000000,9.9,9.9,9.9,9.9,225,0
+APAC.US,D,20251203,000000,9.9,9.91,9.9,9.9,10718,0
+APAC.US,D,20251204,000000,9.9,9.9,9.9,9.9,263195,0
+APAC.US,D,20251208,000000,9.9,9.91,9.9,9.9,328326,0
+APAC.US,D,20251209,000000,9.9,9.91,9.8999,9.905,147475,0
+APAC.US,D,20251210,000000,9.91,9.92,9.905,9.905,8248,0
+APAC.US,D,20251211,000000,9.9,9.91,9.9,9.9,137181,0
+APAC.US,D,20251212,000000,9.91,9.91,9.9,9.91,37802,0
+APAC.US,D,20251215,000000,9.96,9.96,9.9,9.95,315,0
+APAC.US,D,20251218,000000,9.91,9.91,9.91,9.91,354,0
+APAC.US,D,20251219,000000,9.94,9.94,9.93,9.93,1225,0
+APAC.US,D,20251224,000000,9.93,9.93,9.93,9.93,5620,0
+APAC.US,D,20251229,000000,9.94,9.94,9.93,9.93,612,0
+APAC.US,D,20251231,000000,9.94,9.965,9.94,9.95,46734,0
+APAC.US,D,20260105,000000,9.95,9.95,9.95,9.95,502,0
+APAC.US,D,20260107,000000,9.95,9.95,9.95,9.95,2049,0
+APAC.US,D,20260108,000000,9.97,9.97,9.97,9.97,300,0
+APAC.US,D,20260114,000000,9.97,9.98,9.97,9.97,11224,0
+APAC.US,D,20260115,000000,9.98,9.98,9.98,9.98,5441,0
+APAC.US,D,20260120,000000,10,10.04,10,10.04,9777,0
+APAC.US,D,20260122,000000,10.04,10.0417,10.025,10.0417,2213,0
+APAC.US,D,20260123,000000,10.05,10.05,10.005,10.05,100018,0
+APAC.US,D,20260202,000000,10.025,10.06,10.025,10.06,11160,0
+APAC.US,D,20260211,000000,10,10.025,10,10.025,5202,0
+APAC.US,D,20260213,000000,10.02,10.02,9.99,9.99,1100,0
+APAC.US,D,20260217,000000,10.01,10.01,10.01,10.01,157,0
+APAC.US,D,20260218,000000,10.01,10.01,10.01,10.01,110,0
diff --git a/daily/us/nasdaq stocks/1/apacu.us.txt b/daily/us/nasdaq stocks/1/apacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b1c865eafbc6aed7e28a871ab7be8f8cffdc67d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apacu.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APACU.US,D,20250930,000000,10,10.01,9.96,9.97,2477606,0
+APACU.US,D,20251001,000000,9.96,9.98,9.96,9.975,272319,0
+APACU.US,D,20251002,000000,10,10,9.9807,9.99,18818,0
+APACU.US,D,20251003,000000,9.98,9.98,9.9611,9.97,87016,0
+APACU.US,D,20251006,000000,9.99,9.99,9.96,9.96,27282,0
+APACU.US,D,20251007,000000,9.98,9.98,9.96,9.96,26228,0
+APACU.US,D,20251008,000000,9.96,9.97,9.95,9.95,46900,0
+APACU.US,D,20251009,000000,9.99,9.99,9.96,9.98,23997,0
+APACU.US,D,20251010,000000,9.96,9.98,9.96,9.98,97734,0
+APACU.US,D,20251013,000000,9.98,9.98,9.98,9.98,29866,0
+APACU.US,D,20251014,000000,9.98,10,9.97,9.99,166162,0
+APACU.US,D,20251015,000000,10,10,9.98,9.99,2748,0
+APACU.US,D,20251016,000000,10,10.01,10,10,14201,0
+APACU.US,D,20251017,000000,10,10.01,10,10.01,4065,0
+APACU.US,D,20251020,000000,10.01,10.01,10.01,10.01,1428,0
+APACU.US,D,20251021,000000,10.005,10.03,10,10.01,174420,0
+APACU.US,D,20251022,000000,10.05,10.05,10.05,10.05,431,0
+APACU.US,D,20251023,000000,10.03,10.06,10.03,10.06,100524,0
+APACU.US,D,20251024,000000,10.03,10.05,10.03,10.03,63018,0
+APACU.US,D,20251027,000000,10.05,10.05,10.01,10.02,18474,0
+APACU.US,D,20251028,000000,10.025,10.03,10.02,10.02,54990,0
+APACU.US,D,20251029,000000,10.02,10.02,10.02,10.02,97797,0
+APACU.US,D,20251030,000000,10.025,10.025,10.02,10.02,20842,0
+APACU.US,D,20251031,000000,10.02,10.03,10.02,10.03,6783,0
+APACU.US,D,20251103,000000,10.01,10.01,10.01,10.01,2552,0
+APACU.US,D,20251104,000000,10.04,10.04,10.04,10.04,207,0
+APACU.US,D,20251105,000000,10.03,10.05,10.03,10.05,18527,0
+APACU.US,D,20251106,000000,10.05,10.08,10.05,10.08,1176,0
+APACU.US,D,20251107,000000,10.065,10.065,10.065,10.065,149,0
+APACU.US,D,20251110,000000,10.06,10.06,10.06,10.06,135,0
+APACU.US,D,20251113,000000,10.05,10.05,10.045,10.05,1402,0
+APACU.US,D,20251114,000000,10.05,10.05,10.05,10.05,2048,0
+APACU.US,D,20251118,000000,10.05,10.05,10.03,10.04,26471,0
+APACU.US,D,20251119,000000,10.05,10.05,10.05,10.05,1137,0
+APACU.US,D,20251120,000000,10.0301,10.0501,10.03,10.04,5129,0
+APACU.US,D,20251121,000000,10.06,10.07,10.05,10.05,65218,0
+APACU.US,D,20251124,000000,10.03,10.03,10.03,10.03,119,0
+APACU.US,D,20251125,000000,10.09,10.09,10.05,10.05,1484,0
+APACU.US,D,20251126,000000,10.21,10.25,10.13,10.23,3106,0
+APACU.US,D,20251128,000000,10.12,10.12,10.12,10.12,1026,0
+APACU.US,D,20251201,000000,10.12,10.12,10.06,10.06,56870,0
+APACU.US,D,20251202,000000,10.07,10.07,10.07,10.07,149,0
+APACU.US,D,20251203,000000,10.19,10.19,10.07,10.07,708,0
+APACU.US,D,20251204,000000,10.07,10.07,10.07,10.07,137,0
+APACU.US,D,20251209,000000,10.07,10.08,10.07,10.07,3162,0
+APACU.US,D,20251210,000000,10.03,10.03,10.03,10.03,137,0
+APACU.US,D,20251211,000000,10.03,10.03,10.03,10.03,185,0
+APACU.US,D,20251212,000000,10.03,10.03,10.03,10.03,114,0
+APACU.US,D,20251216,000000,10.03,10.08,10.03,10.05,2130,0
+APACU.US,D,20251217,000000,10.03,10.03,10.03,10.03,219,0
+APACU.US,D,20251219,000000,10.06,10.13,10.04,10.04,1309,0
+APACU.US,D,20251229,000000,10.06,10.06,10.04,10.04,1518,0
+APACU.US,D,20260105,000000,10.03,10.03,10.03,10.03,1572,0
+APACU.US,D,20260106,000000,10.01,10.03,10.01,10.03,1001,0
+APACU.US,D,20260107,000000,10.05,10.05,10.05,10.05,1081,0
+APACU.US,D,20260113,000000,10.09,10.12,10.09,10.12,1400,0
+APACU.US,D,20260116,000000,10.09,10.11,10.08,10.08,1179,0
+APACU.US,D,20260120,000000,10.11,10.15,10.1,10.15,1652,0
+APACU.US,D,20260122,000000,10.13,10.15,10.13,10.15,3077,0
+APACU.US,D,20260123,000000,10.12,10.12,10.11,10.11,1443,0
+APACU.US,D,20260126,000000,10.1,10.17,10.1,10.17,701,0
+APACU.US,D,20260127,000000,10.17,10.17,10.17,10.17,106,0
+APACU.US,D,20260129,000000,10.17,10.24,10.17,10.24,1403,0
+APACU.US,D,20260204,000000,10.175,10.175,10.175,10.175,329,0
+APACU.US,D,20260210,000000,10.2,10.2,10.2,10.2,269,0
+APACU.US,D,20260211,000000,10.17,10.565,10.12,10.565,8855,0
diff --git a/daily/us/nasdaq stocks/1/app.us.txt b/daily/us/nasdaq stocks/1/app.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b889ee2b352ae8bfeb6b17609764bf006a042cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/app.us.txt	
@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APP.US,D,20210415,000000,70,71.51,63,65.2,11444400,0
+APP.US,D,20210416,000000,65,65.2,58.65,61,4199308,0
+APP.US,D,20210419,000000,60,61,55.705,58.86,4642531,0
+APP.US,D,20210420,000000,60.0397,61.9,58.99,60.15,3055476,0
+APP.US,D,20210421,000000,60.49,62.21,56.5264,61.81,3607103,0
+APP.US,D,20210422,000000,61.95,62.95,60.51,62.1,845085,0
+APP.US,D,20210423,000000,62.1,62.9399,58.45,58.5,1230352,0
+APP.US,D,20210426,000000,58.77,59.81,57.65,59.8,796280,0
+APP.US,D,20210427,000000,60,61.11,58.71,58.85,630252,0
+APP.US,D,20210428,000000,58.42,60.0424,58.07,58.75,309565,0
+APP.US,D,20210429,000000,59,59.825,58.82,59.17,292894,0
+APP.US,D,20210430,000000,59.41,59.56,57.805,58.01,284043,0
+APP.US,D,20210503,000000,58.53,60.41,58.53,60.06,516157,0
+APP.US,D,20210504,000000,59.78,60,57.82,58.55,879088,0
+APP.US,D,20210505,000000,58.77,59.29,57.51,58.18,645052,0
+APP.US,D,20210506,000000,57.98,57.98,54.72,56.93,1329370,0
+APP.US,D,20210507,000000,57.73,57.95,55.76,57.26,552603,0
+APP.US,D,20210510,000000,59.2104,59.2104,54.47,55.5,1348364,0
+APP.US,D,20210511,000000,54.43,54.95,50.7501,53.46,1483388,0
+APP.US,D,20210512,000000,52.57,53.44,49.66,52.25,1351221,0
+APP.US,D,20210513,000000,52.31,54.89,49.41,49.87,1645535,0
+APP.US,D,20210514,000000,50.24,57.82,50.01,57.26,1198906,0
+APP.US,D,20210517,000000,56.17,62.87,55.825,62.44,1033526,0
+APP.US,D,20210518,000000,62.01,65.89,61.9111,64.29,1122068,0
+APP.US,D,20210519,000000,62.46,65.27,61.54,64.61,603701,0
+APP.US,D,20210520,000000,66.3,68.55,66.3,67.9,964180,0
+APP.US,D,20210521,000000,69,70.1699,65.88,68.35,880310,0
+APP.US,D,20210524,000000,68.42,70.73,66.52,70.31,834008,0
+APP.US,D,20210525,000000,70.01,72.5307,67.59,69.95,1028575,0
+APP.US,D,20210526,000000,69.34,69.98,67.54,68.62,529370,0
+APP.US,D,20210527,000000,68.87,71.9079,67.09,69.68,1112696,0
+APP.US,D,20210528,000000,69.85,75.18,69,74.31,864594,0
+APP.US,D,20210601,000000,74.25,74.72,67.67,68.86,1013860,0
+APP.US,D,20210602,000000,68.86,72.03,68.515,70.09,499422,0
+APP.US,D,20210603,000000,69.24,72.1,69.06,70.47,352898,0
+APP.US,D,20210604,000000,69.99,74.61,69.99,74.36,524472,0
+APP.US,D,20210607,000000,74.2,77.465,72.22,77.25,662001,0
+APP.US,D,20210608,000000,77.17,80.1494,77.17,79.47,941755,0
+APP.US,D,20210609,000000,79.48,81.8,78.43,80.25,863889,0
+APP.US,D,20210610,000000,80.18,82.14,79.1665,81.86,1161204,0
+APP.US,D,20210611,000000,82,82.51,79.79,82.42,1144632,0
+APP.US,D,20210614,000000,82.5,84.46,81.18,81.89,869894,0
+APP.US,D,20210615,000000,81.51,82.96,80.2958,81.65,588668,0
+APP.US,D,20210616,000000,81.03,86.77,81.03,85.81,1455103,0
+APP.US,D,20210617,000000,86.032,88.48,85.25,88.22,1375266,0
+APP.US,D,20210618,000000,87.44,90.03,87.3,88.21,2514241,0
+APP.US,D,20210621,000000,88,88,83.28,83.91,620704,0
+APP.US,D,20210622,000000,84.11,84.6,77.59,80.3,1214726,0
+APP.US,D,20210623,000000,80.15,82.87,80.15,81.49,388295,0
+APP.US,D,20210624,000000,85.91,87.1599,83.92,84.5,754831,0
+APP.US,D,20210625,000000,84.76,85.49,82.75,84.86,537746,0
+APP.US,D,20210628,000000,85.31,86.46,81.07,82.12,810551,0
+APP.US,D,20210629,000000,81.73,84.9,81.2,83.32,635490,0
+APP.US,D,20210630,000000,78.3714,79,73.94,75.17,2206213,0
+APP.US,D,20210701,000000,74.28,74.9,69.41,70.98,1524250,0
+APP.US,D,20210702,000000,70.98,72.585,70.53,72.07,669784,0
+APP.US,D,20210706,000000,72.02,72.1503,68,68.06,1394846,0
+APP.US,D,20210707,000000,68.06,68.705,65.36,66.28,941898,0
+APP.US,D,20210708,000000,65.01,66.98,63.95,65.88,624164,0
+APP.US,D,20210709,000000,65.76,66.41,65.045,66.18,321626,0
+APP.US,D,20210712,000000,66.55,67.52,65.76,67.2,395449,0
+APP.US,D,20210713,000000,66.89,69.67,66.23,68.98,779855,0
+APP.US,D,20210714,000000,68.91,69.59,64.63,65.16,541924,0
+APP.US,D,20210715,000000,65.05,66.375,60.915,63.43,927799,0
+APP.US,D,20210716,000000,63.58,63.58,59.43,60.75,695817,0
+APP.US,D,20210719,000000,59.98,61.3,58.15,60.51,719536,0
+APP.US,D,20210720,000000,60.43,61.15,59.04,60.85,550909,0
+APP.US,D,20210721,000000,61.33,61.51,59.15,59.83,666891,0
+APP.US,D,20210722,000000,60,62.6999,59.45,62.69,872074,0
+APP.US,D,20210723,000000,62.72,64.8456,61.75,63.35,479846,0
+APP.US,D,20210726,000000,63.5,65.63,62.06,62.57,487136,0
+APP.US,D,20210727,000000,62.38,62.9617,60,62.65,485640,0
+APP.US,D,20210728,000000,62.51,65.3,62.18,65.21,581288,0
+APP.US,D,20210729,000000,65.29,66.3892,64.4,65.22,409508,0
+APP.US,D,20210730,000000,64.45,65.33,61.01,61.47,405255,0
+APP.US,D,20210802,000000,62.02,64.14,60.5,63.23,308409,0
+APP.US,D,20210803,000000,63.58,63.71,60.55,62.89,352595,0
+APP.US,D,20210804,000000,63.02,64.36,62.75,63.18,354111,0
+APP.US,D,20210805,000000,62.86,64.01,61.74,63.25,345508,0
+APP.US,D,20210806,000000,62.85,62.88,56.58,58.65,1465133,0
+APP.US,D,20210809,000000,59.34,60,57.53,57.57,449759,0
+APP.US,D,20210810,000000,58.24,58.8,56.21,57.19,581866,0
+APP.US,D,20210811,000000,58.16,62.05,57.91,58.5,1396685,0
+APP.US,D,20210812,000000,61.16,63.45,55.34,56.96,2481861,0
+APP.US,D,20210813,000000,56.45,57.1,55.49,56.46,1057157,0
+APP.US,D,20210816,000000,56.37,56.37,54.62,55.88,792558,0
+APP.US,D,20210817,000000,57.99,63.45,56.27,62.57,2469739,0
+APP.US,D,20210818,000000,63.06,65.48,60.31,63.77,1343605,0
+APP.US,D,20210819,000000,64,67.12,63.5,67.1,1765557,0
+APP.US,D,20210820,000000,66.5,70.33,66.5,69.97,1474938,0
+APP.US,D,20210823,000000,70.57,72,68.73,71.56,1117714,0
+APP.US,D,20210824,000000,72,74.56,69.48,74.5,1181660,0
+APP.US,D,20210825,000000,74.3,76.62,72.78,76.6,985685,0
+APP.US,D,20210826,000000,75.52,77.025,71.7283,73.57,1287278,0
+APP.US,D,20210827,000000,72.9936,75.11,72.3,74.2,811013,0
+APP.US,D,20210830,000000,74.28,74.6079,71.34,73.3,972935,0
+APP.US,D,20210831,000000,73.95,73.95,69.34,70.4,1303960,0
+APP.US,D,20210901,000000,69.22,76,68.8038,74.3,2589888,0
+APP.US,D,20210902,000000,74.39,79.53,74.39,78.45,1898886,0
+APP.US,D,20210903,000000,78.32,79.67,77.23,77.98,1116972,0
+APP.US,D,20210907,000000,77.57,77.6,73.52,74.04,1117782,0
+APP.US,D,20210908,000000,73.3,73.3,67.91,68,2050725,0
+APP.US,D,20210909,000000,69.79,71.77,68.43,71.09,1428518,0
+APP.US,D,20210910,000000,71.15,80.22,69.12,77.38,3303367,0
+APP.US,D,20210913,000000,77.56,77.74,71.1,74.96,1490129,0
+APP.US,D,20210914,000000,74.8,76.9,74.1012,75.63,1875800,0
+APP.US,D,20210915,000000,75.27,77.53,72.21,73.57,1081156,0
+APP.US,D,20210916,000000,73.4,73.5858,70.24,71.62,861135,0
+APP.US,D,20210917,000000,71.89,73.175,70.53,72.75,1636951,0
+APP.US,D,20210920,000000,70.59,73.96,69.34,70.34,843600,0
+APP.US,D,20210921,000000,70.47,74.39,70.14,74.09,631965,0
+APP.US,D,20210922,000000,74.09,75.74,72.89,73.08,1003601,0
+APP.US,D,20210923,000000,76,79.89,75.64,77.85,1300060,0
+APP.US,D,20210924,000000,77.72,80.75,77.25,79.47,1547175,0
+APP.US,D,20210927,000000,79.43,79.43,75.3,76.7,824593,0
+APP.US,D,20210928,000000,74.38,76,72.4,72.71,805057,0
+APP.US,D,20210929,000000,73.36,76.2,72.93,74.16,1172541,0
+APP.US,D,20210930,000000,74.61,74.8,72.18,72.37,806270,0
+APP.US,D,20211001,000000,72.59,75.02,70.05,74.78,1002965,0
+APP.US,D,20211004,000000,74.4,74.4,71.21,71.88,538954,0
+APP.US,D,20211005,000000,71.83,74.81,71.83,73.75,932502,0
+APP.US,D,20211006,000000,73,77.24,72.49,77,838249,0
+APP.US,D,20211007,000000,82.63,85,80.05,84.94,5279429,0
+APP.US,D,20211008,000000,84.58,87.06,83.31,86.34,1880490,0
+APP.US,D,20211011,000000,85.19,88.17,84.34,87.41,1362706,0
+APP.US,D,20211012,000000,88.9,89.5,86.06,87.18,1465579,0
+APP.US,D,20211013,000000,87.34,88.95,87.3,88.01,1198140,0
+APP.US,D,20211014,000000,88.6,90.87,87.85,90.79,1604632,0
+APP.US,D,20211015,000000,91.15,92.65,89.6,91.84,1507349,0
+APP.US,D,20211018,000000,91.9,94.0499,91.79,92.21,967469,0
+APP.US,D,20211019,000000,94.04,96.85,93.05,95.66,1812322,0
+APP.US,D,20211020,000000,96.31,98.6,92.69,93.33,2282892,0
+APP.US,D,20211021,000000,93.15,96.44,92.53,96.3,3229840,0
+APP.US,D,20211022,000000,95.75,98.23,93.57,94.25,2283765,0
+APP.US,D,20211025,000000,90,96.805,89.46,93.56,2371661,0
+APP.US,D,20211026,000000,93,96.37,92.88,94.01,1731404,0
+APP.US,D,20211027,000000,95.24,98.75,94.81,94.92,1565183,0
+APP.US,D,20211028,000000,95.02,100.5,94.4,97.9,1548520,0
+APP.US,D,20211029,000000,97.25,99.325,97.1,98.25,1049279,0
+APP.US,D,20211101,000000,99,101.67,98.14,99.49,1166122,0
+APP.US,D,20211102,000000,99.79,100.995,98.29,98.75,1056494,0
+APP.US,D,20211103,000000,98.67,100.73,97.35,98.36,1402788,0
+APP.US,D,20211104,000000,98.58,100.96,97.91,98.55,1368627,0
+APP.US,D,20211105,000000,98.84,100.645,97.19,98.47,1148291,0
+APP.US,D,20211108,000000,98.65,100.49,98.34,99.64,1505586,0
+APP.US,D,20211109,000000,100.7,104.67,99.36,103.57,2133905,0
+APP.US,D,20211110,000000,98.49,100.46,94.69,95.73,3231760,0
+APP.US,D,20211111,000000,103.6975,116.09,103.4,114.85,7535583,0
+APP.US,D,20211112,000000,114.85,116,109.695,112.36,3047046,0
+APP.US,D,20211115,000000,113,113.55,101.54,102.77,2609361,0
+APP.US,D,20211116,000000,102,109.19,98,109.03,3102242,0
+APP.US,D,20211117,000000,109.01,109.72,103.13,105.42,1505284,0
+APP.US,D,20211118,000000,102,102.8,96.81,99.64,2282411,0
+APP.US,D,20211119,000000,99.86,101,98.9001,99.77,1171770,0
+APP.US,D,20211122,000000,100.01,100.01,91.73,95.5,2429803,0
+APP.US,D,20211123,000000,93.98,97.95,91.39,92.93,1473972,0
+APP.US,D,20211124,000000,92.85,96.23,90.98,94.32,863904,0
+APP.US,D,20211126,000000,92,94.08,89.2,90.71,931157,0
+APP.US,D,20211129,000000,91.14,92.62,88.94,90.26,1368749,0
+APP.US,D,20211130,000000,90.26,91.86,88.83,91.11,1289766,0
+APP.US,D,20211201,000000,93.77,93.97,86.04,86.13,1582298,0
+APP.US,D,20211202,000000,85.37,90.51,85.015,90.32,1222938,0
+APP.US,D,20211203,000000,85,96.19,81.45,93.53,29156988,0
+APP.US,D,20211206,000000,93.34,94.31,86.37,89.82,3513076,0
+APP.US,D,20211207,000000,91.14,96.69,89.82,96.47,2749207,0
+APP.US,D,20211208,000000,97.16,98.58,93.47,96.06,1504492,0
+APP.US,D,20211209,000000,96,99.2945,90.05,90.78,1437614,0
+APP.US,D,20211210,000000,92.18,93.6993,89.48,90.67,821802,0
+APP.US,D,20211213,000000,90.7,92.519,88.14,88.85,1032446,0
+APP.US,D,20211214,000000,90.48,90.48,85.91,87.53,1833443,0
+APP.US,D,20211215,000000,86.98,89.12,84.93,88.56,1066346,0
+APP.US,D,20211216,000000,89.9165,90.98,82.57,83.75,1345924,0
+APP.US,D,20211217,000000,82,88.58,81.05,88.13,2262405,0
+APP.US,D,20211220,000000,86.26,89.68,86.01,87.36,953162,0
+APP.US,D,20211221,000000,88.57,91.455,87.47,91.15,928625,0
+APP.US,D,20211222,000000,91.07,93.98,89.5,93.83,1047299,0
+APP.US,D,20211223,000000,94,95,90.315,93.8,521359,0
+APP.US,D,20211227,000000,94.24,96.98,93.33,95.81,1036415,0
+APP.US,D,20211228,000000,95.28,96.77,92.71,93.19,499143,0
+APP.US,D,20211229,000000,92.73,93.06,88.68,91.28,388830,0
+APP.US,D,20211230,000000,90.67,95.465,90.53,93.99,733347,0
+APP.US,D,20211231,000000,94.49,95.8,93.91,94.26,517303,0
+APP.US,D,20220103,000000,95,98.14,92.52,94.38,531403,0
+APP.US,D,20220104,000000,94.38,95.31,88.27,88.61,1727429,0
+APP.US,D,20220105,000000,86.88,87.3,80.8,82.03,2234372,0
+APP.US,D,20220106,000000,80.75,84.65,79.64,82.15,1028780,0
+APP.US,D,20220107,000000,81.8,83.8991,80.19,80.45,509350,0
+APP.US,D,20220110,000000,80.37,82.95,75.7,82.94,959674,0
+APP.US,D,20220111,000000,82.36,85.97,81.136,84,741644,0
+APP.US,D,20220112,000000,85.25,85.98,82.75,84.33,455683,0
+APP.US,D,20220113,000000,85.12,85.75,79.46,79.55,772810,0
+APP.US,D,20220114,000000,78.49,79.8,75.91,79.01,1092579,0
+APP.US,D,20220118,000000,77.2544,77.75,72.22,72.44,1712878,0
+APP.US,D,20220119,000000,72.98,73.7,69.84,70.12,2064305,0
+APP.US,D,20220120,000000,71,74.99,70.87,70.9,1311099,0
+APP.US,D,20220121,000000,70.06,71.3961,68.255,68.49,1518353,0
+APP.US,D,20220124,000000,67.17,69.81,60.5,69.54,2199091,0
+APP.US,D,20220125,000000,67.73,70.92,63.85,64.58,1835877,0
+APP.US,D,20220126,000000,66.74,68.39,62.25,63.03,2719238,0
+APP.US,D,20220127,000000,64.63,64.63,59.6,59.78,1281299,0
+APP.US,D,20220128,000000,59.12,61.23,57,60.89,2239828,0
+APP.US,D,20220131,000000,61.82,64.57,61.04,64.42,1270977,0
+APP.US,D,20220201,000000,65,67.74,63.8,67.69,1275746,0
+APP.US,D,20220202,000000,67.82,69.03,64.85,65.22,1401587,0
+APP.US,D,20220203,000000,63.03,64.19,60.98,61.31,1594737,0
+APP.US,D,20220204,000000,61.87,69.54,61.675,68.9,2067497,0
+APP.US,D,20220207,000000,68.36,72.23,67.5,68.42,1406052,0
+APP.US,D,20220208,000000,67.83,71.47,66.5,70.81,1162487,0
+APP.US,D,20220209,000000,72.15,75.98,72.15,74.75,1447163,0
+APP.US,D,20220210,000000,72.84,76.12,71.92,72.23,1478445,0
+APP.US,D,20220211,000000,72.2,74.32,69.735,70.31,719448,0
+APP.US,D,20220214,000000,69.73,72.68,68.11,70.96,1100513,0
+APP.US,D,20220215,000000,72.8,76.38,72.535,75.51,2006423,0
+APP.US,D,20220216,000000,73.91,75.97,67.85,68.71,3766482,0
+APP.US,D,20220217,000000,55.79,66.1161,54.1,64.13,9499473,0
+APP.US,D,20220218,000000,63.07,66.61,63.01,63.77,2595058,0
+APP.US,D,20220222,000000,61.8,62.2639,56.78,57.33,2755043,0
+APP.US,D,20220223,000000,58,58.6,55.54,56.28,1422065,0
+APP.US,D,20220224,000000,53.83,57.2,52.845,57.11,1673426,0
+APP.US,D,20220225,000000,57.5,58,54.305,57.2,1495049,0
+APP.US,D,20220228,000000,56.69,58.28,55.4621,58.08,1905205,0
+APP.US,D,20220301,000000,59.11,61.03,57.27,60.34,1814728,0
+APP.US,D,20220302,000000,60.48,60.48,57.33,57.85,1326094,0
+APP.US,D,20220303,000000,58.43,58.82,54.67,55.14,1413877,0
+APP.US,D,20220304,000000,54.59,54.97,49.63,50.26,2603639,0
+APP.US,D,20220307,000000,50.27,50.27,44.845,47.33,3545137,0
+APP.US,D,20220308,000000,48.37,48.37,44.37,45.74,3038555,0
+APP.US,D,20220309,000000,47.72,49.19,46.86,48.54,1498306,0
+APP.US,D,20220310,000000,46.42,46.87,43.97,46.43,1615699,0
+APP.US,D,20220311,000000,47.55,48.02,44.495,44.55,1732121,0
+APP.US,D,20220314,000000,45.1,47.2,43.08,44.05,1611936,0
+APP.US,D,20220315,000000,44.58,46.83,43.51,45.96,2108573,0
+APP.US,D,20220316,000000,47.21,50.24,47.13,49.99,2566375,0
+APP.US,D,20220317,000000,49.86,52.88,49.22,52.51,2882019,0
+APP.US,D,20220318,000000,52.75,55.75,52.11,54.45,7024257,0
+APP.US,D,20220321,000000,53.59,54.94,52.52,53.4,2425935,0
+APP.US,D,20220322,000000,53.37,55.85,52.69,55.25,2559155,0
+APP.US,D,20220323,000000,54.34,56.797,53.5966,54.9,736203,0
+APP.US,D,20220324,000000,55.75,56.41,53.9,55.2,899390,0
+APP.US,D,20220325,000000,55.6,55.76,52.9,53.44,948618,0
+APP.US,D,20220328,000000,53.33,53.89,51.9,53.43,1012944,0
+APP.US,D,20220329,000000,54.83,56.7,54.4,55.98,1475483,0
+APP.US,D,20220330,000000,55.39,56.64,54.58,55.31,1001480,0
+APP.US,D,20220331,000000,55.47,56.27,54.72,55.07,1108518,0
+APP.US,D,20220401,000000,55.24,56.66,52.65,53.27,1605651,0
+APP.US,D,20220404,000000,54.42,58.27,53.2,57.78,1200045,0
+APP.US,D,20220405,000000,57.27,57.62,54.35,54.98,833828,0
+APP.US,D,20220406,000000,53.2,53.48,51.21,52.44,744932,0
+APP.US,D,20220407,000000,51.55,53.5346,50.68,51.88,1428520,0
+APP.US,D,20220408,000000,51.48,52.26,50.665,51.27,567373,0
+APP.US,D,20220411,000000,50.03,51.9,49.26,49.9,936612,0
+APP.US,D,20220412,000000,51.3,52.793,49.15,49.53,1199018,0
+APP.US,D,20220413,000000,49.13,52.0925,48.52,51.96,1025044,0
+APP.US,D,20220414,000000,51.59,51.61,48.86,48.96,758839,0
+APP.US,D,20220418,000000,48.9,48.9,45.82,46.74,1962167,0
+APP.US,D,20220419,000000,46.85,49.66,46.52,49.59,1020233,0
+APP.US,D,20220420,000000,50,50.47,44.96,46.34,2309062,0
+APP.US,D,20220421,000000,47,47.62,43.08,43.12,1336088,0
+APP.US,D,20220422,000000,43.18,43.3,40.78,41.21,2140195,0
+APP.US,D,20220425,000000,40.86,41.66,40.65,41.14,2070113,0
+APP.US,D,20220426,000000,41.07,41.185,37.13,38.6,2451673,0
+APP.US,D,20220427,000000,37.98,39.86,36.6,37.68,1919839,0
+APP.US,D,20220428,000000,38.84,40.595,37.56,39.16,1873287,0
+APP.US,D,20220429,000000,38.9,41.07,38.08,38.15,1098788,0
+APP.US,D,20220502,000000,37.88,39.74,37.725,39.6,1249434,0
+APP.US,D,20220503,000000,39.28,41.41,38.89,39.77,1682229,0
+APP.US,D,20220504,000000,39.74,40.47,36.81,40.31,1500972,0
+APP.US,D,20220505,000000,39.69,39.69,35.88,36.48,1614360,0
+APP.US,D,20220506,000000,35.64,35.9845,32.995,33.5,2850861,0
+APP.US,D,20220509,000000,32.6,33.17,30.02,30.2,2959219,0
+APP.US,D,20220510,000000,31.4,32.2,27.04,28.99,4733555,0
+APP.US,D,20220511,000000,27.47,29.8158,27.1501,27.28,7500896,0
+APP.US,D,20220512,000000,32.135,39.86,31.615,36.74,15940611,0
+APP.US,D,20220513,000000,38.82,43.25,38.59,39.46,5526270,0
+APP.US,D,20220516,000000,39.06,39.6998,36.78,37.37,3267612,0
+APP.US,D,20220517,000000,38.81,39,36.51,38.1,2169942,0
+APP.US,D,20220518,000000,37.17,38.8,36.34,36.5,2671519,0
+APP.US,D,20220519,000000,36.11,40.15,36.06,39.41,3003638,0
+APP.US,D,20220520,000000,40.02,42.32,38.2502,40.03,3445719,0
+APP.US,D,20220523,000000,39.88,40.63,37.63,37.98,2341808,0
+APP.US,D,20220524,000000,35.49,35.5,31.4,33.12,6328131,0
+APP.US,D,20220525,000000,32.85,36.07,32.4001,35.69,3653809,0
+APP.US,D,20220526,000000,34.91,38.2903,34.865,36.43,4684841,0
+APP.US,D,20220527,000000,37.22,40.9711,37.22,40.29,3804304,0
+APP.US,D,20220531,000000,40.47,41.45,37.26,38.11,8734880,0
+APP.US,D,20220601,000000,38.56,40.84,37.91,38.31,2981143,0
+APP.US,D,20220602,000000,38,41.7,37.86,40.95,2685378,0
+APP.US,D,20220603,000000,39.92,40.74,39.11,39.43,1752158,0
+APP.US,D,20220606,000000,40.6,44.07,38.66,42.56,4532299,0
+APP.US,D,20220607,000000,42,44.34,41.95,43.5,2465779,0
+APP.US,D,20220608,000000,43.21,44.76,43.21,43.75,2045711,0
+APP.US,D,20220609,000000,43.04,43.9399,40.2,40.3,2632581,0
+APP.US,D,20220610,000000,39.02,39.5,35.21,36.11,3995894,0
+APP.US,D,20220613,000000,34.18,37.16,32.67,33.83,3334131,0
+APP.US,D,20220614,000000,33.88,34.2569,32.13,32.35,2956783,0
+APP.US,D,20220615,000000,32.82,35.02,32.82,34.07,2998207,0
+APP.US,D,20220616,000000,32.33,32.99,30.23,30.63,2978980,0
+APP.US,D,20220617,000000,30.61,33.78,30.61,33.5,4636244,0
+APP.US,D,20220621,000000,34.54,35.87,34.31,35.04,2813178,0
+APP.US,D,20220622,000000,34.35,36.51,34,35.96,2253203,0
+APP.US,D,20220623,000000,36.35,38.33,35.97,38.14,2342352,0
+APP.US,D,20220624,000000,38.7,40.47,38.43,39.63,16578557,0
+APP.US,D,20220627,000000,39.37,40.03,37.41,38.34,1732177,0
+APP.US,D,20220628,000000,37.85,38.805,35.62,36.25,1914735,0
+APP.US,D,20220629,000000,36,36.79,35.12,35.55,1745682,0
+APP.US,D,20220630,000000,35.52,35.54,33.05,34.44,3003734,0
+APP.US,D,20220701,000000,34.69,36.21,34.12,34.98,2142038,0
+APP.US,D,20220705,000000,34.11,35.49,32.36,35.36,2995951,0
+APP.US,D,20220706,000000,35.45,36.37,34.61,35.88,1715405,0
+APP.US,D,20220707,000000,35.9,37.77,35.88,37.64,1654595,0
+APP.US,D,20220708,000000,36.45,38.26,36,37.39,1547108,0
+APP.US,D,20220711,000000,36.85,37.23,34.38,34.93,1802262,0
+APP.US,D,20220712,000000,34.89,36,33.93,34.4,1382158,0
+APP.US,D,20220713,000000,32.64,33.6,32.345,32.94,2479063,0
+APP.US,D,20220714,000000,32.86,33,30.631,30.81,2646682,0
+APP.US,D,20220715,000000,31.49,32.95,30.69,32.62,1762369,0
+APP.US,D,20220718,000000,33.42,35.35,33.42,34.33,1994259,0
+APP.US,D,20220719,000000,35.42,36.3299,34.02,35.2,2000165,0
+APP.US,D,20220720,000000,35.43,38.7,35.32,37.6,2818975,0
+APP.US,D,20220721,000000,37.37,38.33,36.81,38.12,1581983,0
+APP.US,D,20220722,000000,38,38.49,35.6,36.16,2363110,0
+APP.US,D,20220725,000000,36.29,36.67,34.71,35.16,1148458,0
+APP.US,D,20220726,000000,34.5,34.71,32.75,33.4,1073115,0
+APP.US,D,20220727,000000,34.51,35.69,34.09,35.33,2733907,0
+APP.US,D,20220728,000000,35.15,36,34.22,35.36,1754977,0
+APP.US,D,20220729,000000,35.82,35.82,34.005,35.54,1656064,0
+APP.US,D,20220801,000000,34.98,34.98,33.55,34.17,2248636,0
+APP.US,D,20220802,000000,33.52,34.86,33.47,34.49,1587073,0
+APP.US,D,20220803,000000,34.25,36.18,32.71,35.82,4755862,0
+APP.US,D,20220804,000000,35.93,36.629,35.68,36,1857652,0
+APP.US,D,20220805,000000,35.15,37.1,34.741,36.46,2627482,0
+APP.US,D,20220808,000000,36.47,40.555,36.47,40.14,2688984,0
+APP.US,D,20220809,000000,35.08,36.36,33.6,36.01,9262230,0
+APP.US,D,20220810,000000,37.65,40.53,37.31,40.46,5187826,0
+APP.US,D,20220811,000000,38.27,39.78,34.31,34.46,8429892,0
+APP.US,D,20220812,000000,34.88,36.62,34.76,36.32,2653834,0
+APP.US,D,20220815,000000,35.57,36.25,33.01,33.55,4256931,0
+APP.US,D,20220816,000000,33.53,33.53,31.26,32.63,4883848,0
+APP.US,D,20220817,000000,31.95,32.14,30.07,30.18,3407875,0
+APP.US,D,20220818,000000,30.09,30.19,28.64,28.97,3890359,0
+APP.US,D,20220819,000000,28.24,28.37,26.82,26.93,3871785,0
+APP.US,D,20220822,000000,25.92,26.71,25.44,25.55,2710980,0
+APP.US,D,20220823,000000,25.57,26.5,25.51,26.04,2362291,0
+APP.US,D,20220824,000000,26.01,27.11,25.915,26.4,1796311,0
+APP.US,D,20220825,000000,26.65,27.21,25.95,27.07,1529472,0
+APP.US,D,20220826,000000,27,27.2188,25.64,25.75,1786809,0
+APP.US,D,20220829,000000,25.27,26.12,24.89,24.94,1444274,0
+APP.US,D,20220830,000000,25.36,25.57,24.17,24.49,1366841,0
+APP.US,D,20220831,000000,24.4,25.09,24.4,24.63,1648227,0
+APP.US,D,20220901,000000,24.14,25.13,23.37,25.05,2314066,0
+APP.US,D,20220902,000000,25.48,25.74,23.88,24.09,1834699,0
+APP.US,D,20220906,000000,24.15,24.595,23.5,24.53,2309267,0
+APP.US,D,20220907,000000,24.46,25.525,24.355,25.36,1813004,0
+APP.US,D,20220908,000000,24.95,26.19,24.75,25.94,1401932,0
+APP.US,D,20220909,000000,26.43,27.84,26.095,27.73,1838250,0
+APP.US,D,20220912,000000,28.04,28.66,27.7706,28.51,2345759,0
+APP.US,D,20220913,000000,28.02,28.09,26.37,26.68,2576722,0
+APP.US,D,20220914,000000,26.57,26.62,24.46,25.34,3363383,0
+APP.US,D,20220915,000000,24.77,26.15,24.25,24.39,3806064,0
+APP.US,D,20220916,000000,23.61,23.7,22.64,23.15,10604620,0
+APP.US,D,20220919,000000,22.71,22.98,22.22,22.82,1805819,0
+APP.US,D,20220920,000000,22.25,22.71,21.73,21.78,1695823,0
+APP.US,D,20220921,000000,22.01,22.3,21.11,21.14,1688444,0
+APP.US,D,20220922,000000,21.02,21.3403,19.89,19.9,2182769,0
+APP.US,D,20220923,000000,19.71,20.48,19.34,20.21,2533009,0
+APP.US,D,20220926,000000,20.12,21.09,19.75,20.32,2326206,0
+APP.US,D,20220927,000000,21,21.34,20.22,20.38,1831997,0
+APP.US,D,20220928,000000,20.45,21.55,20.36,21.37,1653909,0
+APP.US,D,20220929,000000,20.61,20.79,19.47,19.68,1713690,0
+APP.US,D,20220930,000000,19.47,20.75,19.35,19.49,2235354,0
+APP.US,D,20221003,000000,19.62,20.52,19.11,20.42,2135247,0
+APP.US,D,20221004,000000,21.04,21.79,20.62,21.24,2654193,0
+APP.US,D,20221005,000000,20.55,21.03,20.23,20.76,1538470,0
+APP.US,D,20221006,000000,20.67,21.17,20.17,20.54,1235631,0
+APP.US,D,20221007,000000,19.84,19.87,18.5976,19.22,1895867,0
+APP.US,D,20221010,000000,19.42,19.576,18.44,18.48,1608305,0
+APP.US,D,20221011,000000,18.32,18.39,17.34,17.77,1892992,0
+APP.US,D,20221012,000000,17.69,18.147,17.47,18.1,2043024,0
+APP.US,D,20221013,000000,17.25,18.475,16.79,18.34,2706077,0
+APP.US,D,20221014,000000,19.05,19.14,17.635,17.83,1911393,0
+APP.US,D,20221017,000000,18.56,19.18,18.33,18.44,2229351,0
+APP.US,D,20221018,000000,19.24,19.41,18.063,18.63,2503169,0
+APP.US,D,20221019,000000,18.08,18.26,17.155,17.44,1973346,0
+APP.US,D,20221020,000000,17.43,18.44,17.35,17.8,1855073,0
+APP.US,D,20221021,000000,17.49,17.53,16.466,17.52,2212140,0
+APP.US,D,20221024,000000,17.5,17.98,16.81,17.67,1941152,0
+APP.US,D,20221025,000000,17.82,18.875,17.815,18.8,1862284,0
+APP.US,D,20221026,000000,18.28,18.825,17.815,17.99,1650120,0
+APP.US,D,20221027,000000,18.35,18.84,17.51,17.58,2431525,0
+APP.US,D,20221028,000000,17.37,17.63,16.89,17.39,1446504,0
+APP.US,D,20221031,000000,17.18,17.515,16.74,16.96,1749241,0
+APP.US,D,20221101,000000,17.64,18.56,17.08,17.12,2333293,0
+APP.US,D,20221102,000000,17.24,17.25,15.99,16.07,2620368,0
+APP.US,D,20221103,000000,15.69,16.03,15.26,15.29,2597150,0
+APP.US,D,20221104,000000,15.68,15.813,14.38,14.84,2813276,0
+APP.US,D,20221107,000000,15.12,15.28,14.33,14.94,2831761,0
+APP.US,D,20221108,000000,14.97,15.8,14.32,15.18,3510010,0
+APP.US,D,20221109,000000,14.83,14.83,13.2007,13.74,7823069,0
+APP.US,D,20221110,000000,15.65,16.4,14.9,16.28,10644835,0
+APP.US,D,20221111,000000,15.6,17.395,15.395,16.94,5326616,0
+APP.US,D,20221114,000000,16.61,16.73,15.32,15.36,4589791,0
+APP.US,D,20221115,000000,16.21,16.38,15.14,15.52,5377130,0
+APP.US,D,20221116,000000,15.05,15.05,14.29,14.57,3973474,0
+APP.US,D,20221117,000000,14.01,14.655,13.8401,14.36,2674204,0
+APP.US,D,20221118,000000,14.77,14.77,13.67,13.95,2219633,0
+APP.US,D,20221121,000000,13.7,13.785,13.02,13.3,2902708,0
+APP.US,D,20221122,000000,13.17,14.01,13,13.96,2074373,0
+APP.US,D,20221123,000000,13.92,14.27,13.82,14.1,2215039,0
+APP.US,D,20221125,000000,13.87,14.71,13.79,14.02,884645,0
+APP.US,D,20221128,000000,13.45,14.08,13.43,13.48,2572341,0
+APP.US,D,20221129,000000,13.615,13.79,13.29,13.44,2156623,0
+APP.US,D,20221130,000000,13.25,14.46,13.18,14.41,8646262,0
+APP.US,D,20221201,000000,14.3,14.39,13.87,14.29,3669343,0
+APP.US,D,20221202,000000,14.08,14.495,13.81,14.28,2783044,0
+APP.US,D,20221205,000000,14.17,14.25,12.685,12.83,3805301,0
+APP.US,D,20221206,000000,12.86,12.86,10.785,11.1,6689763,0
+APP.US,D,20221207,000000,10.92,11.14,10.58,10.79,5112683,0
+APP.US,D,20221208,000000,10.41,10.95,10.175,10.41,5614383,0
+APP.US,D,20221209,000000,10.33,10.57,10.19,10.36,5542296,0
+APP.US,D,20221212,000000,10.45,10.7,10.33,10.7,4100351,0
+APP.US,D,20221213,000000,11.4,11.93,10.32,10.56,6844839,0
+APP.US,D,20221214,000000,10.48,10.76,10.25,10.53,4061319,0
+APP.US,D,20221215,000000,10.17,10.36,9.735,9.76,5542773,0
+APP.US,D,20221216,000000,9.71,9.975,9.59,9.82,6275103,0
+APP.US,D,20221219,000000,9.85,9.85,9.45,9.48,2003482,0
+APP.US,D,20221220,000000,9.41,9.93,9.4,9.83,2406540,0
+APP.US,D,20221221,000000,9.95,10.4269,9.78,10.2,3541004,0
+APP.US,D,20221222,000000,9.94,10.05,9.525,9.84,3079491,0
+APP.US,D,20221223,000000,9.85,9.915,9.67,9.84,2601387,0
+APP.US,D,20221227,000000,9.8,9.8,9.23,9.3,2569536,0
+APP.US,D,20221228,000000,9.22,9.4401,9.14,9.4,2654314,0
+APP.US,D,20221229,000000,9.53,10.57,9.435,10.43,2600592,0
+APP.US,D,20221230,000000,10.13,10.5995,10.13,10.53,2578053,0
+APP.US,D,20230103,000000,10.81,11.14,10.47,10.73,2575215,0
+APP.US,D,20230104,000000,10.98,11.18,10.57,10.9,3561291,0
+APP.US,D,20230105,000000,9.71,10.01,9.435,9.85,4030132,0
+APP.US,D,20230106,000000,9.89,9.935,9.215,9.72,4199762,0
+APP.US,D,20230109,000000,9.95,10.53,9.92,10.18,3275668,0
+APP.US,D,20230110,000000,10.07,10.37,9.95,10.37,3944108,0
+APP.US,D,20230111,000000,10.4,10.78,10.3,10.76,2544548,0
+APP.US,D,20230112,000000,10.83,10.89,10.3,10.68,1727152,0
+APP.US,D,20230113,000000,10.44,10.905,10.332,10.81,1345499,0
+APP.US,D,20230117,000000,10.79,11.08,10.44,10.9,2863141,0
+APP.US,D,20230118,000000,11.04,11.225,10.655,10.7,1975591,0
+APP.US,D,20230119,000000,10.402,10.62,10.085,10.18,1856516,0
+APP.US,D,20230120,000000,10.27,10.95,10.13,10.94,1960167,0
+APP.US,D,20230123,000000,11.02,11.99,10.955,11.98,2707811,0
+APP.US,D,20230124,000000,11.84,12.19,11.72,11.9,2775669,0
+APP.US,D,20230125,000000,11.5,11.91,11.005,11.82,1904213,0
+APP.US,D,20230126,000000,12.22,12.275,11.765,11.9,1905866,0
+APP.US,D,20230127,000000,11.76,12.675,11.76,12.59,2602614,0
+APP.US,D,20230130,000000,12.2,12.485,11.81,12.21,2764126,0
+APP.US,D,20230131,000000,12.3,12.71,12.175,12.7,2207054,0
+APP.US,D,20230201,000000,12.76,13.36,12.435,13.36,3002904,0
+APP.US,D,20230202,000000,13.96,14.525,13.48,14.19,5440921,0
+APP.US,D,20230203,000000,13.49,14.045,13.17,13.22,2688518,0
+APP.US,D,20230206,000000,12.94,13.14,12.4925,12.6,3526764,0
+APP.US,D,20230207,000000,12.58,12.93,12.345,12.85,2901947,0
+APP.US,D,20230208,000000,12.75,13.125,12.42,12.68,7109323,0
+APP.US,D,20230209,000000,17.27,17.38,16.05,16.11,14681555,0
+APP.US,D,20230210,000000,15.71,16.14,15.14,15.29,5111595,0
+APP.US,D,20230213,000000,15.39,16.109,14.385,15.86,4817565,0
+APP.US,D,20230214,000000,15.59,16.22,15.17,15.97,3283195,0
+APP.US,D,20230215,000000,15.94,17.015,15.79,16.87,3881632,0
+APP.US,D,20230216,000000,16.21,16.585,15.59,15.6,3155921,0
+APP.US,D,20230217,000000,15.45,15.59,14.93,14.99,2701121,0
+APP.US,D,20230221,000000,14.62,14.79,14.19,14.2,2920786,0
+APP.US,D,20230222,000000,14.2,15.31,14.11,15.17,3225963,0
+APP.US,D,20230223,000000,14.65,15.05,14.1201,14.49,3350581,0
+APP.US,D,20230224,000000,14.06,14.505,14.0101,14.21,3171028,0
+APP.US,D,20230227,000000,14.45,14.56,13.37,13.41,2751512,0
+APP.US,D,20230228,000000,13.34,13.715,13.29,13.5,2297097,0
+APP.US,D,20230301,000000,13.5,13.5899,13.24,13.38,1817797,0
+APP.US,D,20230302,000000,13.26,13.71,13.13,13.7,1393180,0
+APP.US,D,20230303,000000,13.94,14.29,13.8,13.95,2183316,0
+APP.US,D,20230306,000000,14.01,14.175,13.5,13.61,1586422,0
+APP.US,D,20230307,000000,13.67,13.95,13.35,13.44,1885609,0
+APP.US,D,20230308,000000,13.42,13.59,13.18,13.29,1760988,0
+APP.US,D,20230309,000000,13.23,13.58,12.71,12.78,1574896,0
+APP.US,D,20230310,000000,12.75,12.75,11.92,12.31,2316917,0
+APP.US,D,20230313,000000,12.14,12.705,11.69,12.41,2417822,0
+APP.US,D,20230314,000000,12.82,12.93,12.615,12.77,2054282,0
+APP.US,D,20230315,000000,12.4,13.69,12.36,13.59,3235076,0
+APP.US,D,20230316,000000,13.67,14.05,13.54,13.76,3313104,0
+APP.US,D,20230317,000000,13.68,14,13.48,13.52,6121607,0
+APP.US,D,20230320,000000,13.41,14.059,13.23,13.6,2591521,0
+APP.US,D,20230321,000000,13.76,14.41,13.635,14.24,2483371,0
+APP.US,D,20230322,000000,14.27,14.405,13.79,13.81,2212401,0
+APP.US,D,20230323,000000,14.15,14.735,14.05,14.19,1817181,0
+APP.US,D,20230324,000000,14.15,14.345,13.85,14.17,1728320,0
+APP.US,D,20230327,000000,14.25,14.35,13.685,14.15,2424008,0
+APP.US,D,20230328,000000,14.11,14.145,13.83,13.97,1740101,0
+APP.US,D,20230329,000000,14.28,15.06,14.24,14.98,2725811,0
+APP.US,D,20230330,000000,15.34,15.38,14.905,15,2675918,0
+APP.US,D,20230331,000000,15.22,15.88,15.07,15.75,2517940,0
+APP.US,D,20230403,000000,15.62,16.008,15.56,15.83,2150933,0
+APP.US,D,20230404,000000,15.92,16.56,15.92,16.4,2607764,0
+APP.US,D,20230405,000000,16.31,16.36,15.25,15.7,3350698,0
+APP.US,D,20230406,000000,15.62,15.95,15.26,15.72,2306470,0
+APP.US,D,20230410,000000,15.45,15.92,15.26,15.86,2247541,0
+APP.US,D,20230411,000000,15.86,16.16,15.77,15.96,2145980,0
+APP.US,D,20230412,000000,16.41,16.41,15.85,16.16,2765251,0
+APP.US,D,20230413,000000,16.37,16.83,16.3,16.36,2961475,0
+APP.US,D,20230414,000000,16.3,16.555,16.12,16.47,2246866,0
+APP.US,D,20230417,000000,16.41,16.845,16.17,16.34,2329815,0
+APP.US,D,20230418,000000,16.61,16.73,16.325,16.6,1790807,0
+APP.US,D,20230419,000000,16.33,17.08,16.27,16.77,2262778,0
+APP.US,D,20230420,000000,16.5,16.8649,16.39,16.49,2077011,0
+APP.US,D,20230421,000000,16.59,16.715,16.315,16.43,2039801,0
+APP.US,D,20230424,000000,16.53,16.59,15.59,15.86,2439934,0
+APP.US,D,20230425,000000,15.76,15.79,15.41,15.44,1740861,0
+APP.US,D,20230426,000000,15.76,16.37,15.61,15.94,3048987,0
+APP.US,D,20230427,000000,16.48,17.34,16.38,17.03,2945295,0
+APP.US,D,20230428,000000,16.96,17.32,16.68,17,2051495,0
+APP.US,D,20230501,000000,16.97,17.11,16.685,16.87,3190820,0
+APP.US,D,20230502,000000,16.81,16.91,15.7,16.26,2790641,0
+APP.US,D,20230503,000000,16.36,17.19,16.35,16.45,2243240,0
+APP.US,D,20230504,000000,16.65,17.035,16.56,16.62,2322952,0
+APP.US,D,20230505,000000,16.9,17.26,16.85,17.16,1757471,0
+APP.US,D,20230508,000000,17.2,17.915,17.2,17.62,2333738,0
+APP.US,D,20230509,000000,17.41,17.75,17.25,17.33,3298704,0
+APP.US,D,20230510,000000,17.74,18.06,17.565,17.81,4608865,0
+APP.US,D,20230511,000000,21.755,22.995,20.9,22,15089800,0
+APP.US,D,20230512,000000,22.68,22.68,21.12,21.51,3462133,0
+APP.US,D,20230515,000000,21.55,22.93,21.37,22.63,3835143,0
+APP.US,D,20230516,000000,22.5,23.11,22.075,22.88,2594367,0
+APP.US,D,20230517,000000,24.37,25.01,24.05,24.38,5482287,0
+APP.US,D,20230518,000000,24.43,25.2025,24.28,25.08,4548185,0
+APP.US,D,20230519,000000,25.08,25.24,24.6984,25.12,2217863,0
+APP.US,D,20230522,000000,25.17,25.34,24.535,25.09,3246945,0
+APP.US,D,20230523,000000,24.93,25.5,24.72,24.81,1819578,0
+APP.US,D,20230524,000000,24.39,24.85,24.23,24.43,1749025,0
+APP.US,D,20230525,000000,24.93,25.075,23.65,24.05,1905426,0
+APP.US,D,20230526,000000,24.14,24.4862,23.87,24.05,1772205,0
+APP.US,D,20230530,000000,24.61,24.91,24.115,24.23,2196354,0
+APP.US,D,20230531,000000,23.99,25.1792,23.88,25.01,3578260,0
+APP.US,D,20230601,000000,24.51,24.9998,24.13,24.83,1908866,0
+APP.US,D,20230602,000000,25.04,25.6473,24.61,24.81,2718352,0
+APP.US,D,20230605,000000,24.79,25.79,24.19,25.6,3630009,0
+APP.US,D,20230606,000000,25.65,25.72,23.24,23.3,4938258,0
+APP.US,D,20230607,000000,23.58,23.7,21.035,21.535,6511171,0
+APP.US,D,20230608,000000,21.44,22.86,21.33,22.49,3651241,0
+APP.US,D,20230609,000000,22.39,23.51,22.345,22.66,1962993,0
+APP.US,D,20230612,000000,22.83,22.83,22.16,22.38,2137874,0
+APP.US,D,20230613,000000,22.71,23.12,22.19,22.52,2016800,0
+APP.US,D,20230614,000000,22.51,22.78,21.87,22.5,2264313,0
+APP.US,D,20230615,000000,22.19,23.46,22.11,23.21,2227959,0
+APP.US,D,20230616,000000,23.3,24.43,23.09,23.97,7120427,0
+APP.US,D,20230620,000000,23.69,24.295,23.22,23.58,2908173,0
+APP.US,D,20230621,000000,23.63,23.79,23.18,23.35,1782338,0
+APP.US,D,20230622,000000,23.22,23.77,22.9538,23.7,1333127,0
+APP.US,D,20230623,000000,23.3,23.51,22.85,23.39,4326602,0
+APP.US,D,20230626,000000,24.08,24.7,23.475,24.19,1800173,0
+APP.US,D,20230627,000000,24.52,26.155,24.52,26.04,2516401,0
+APP.US,D,20230628,000000,25.92,26.618,25.665,25.71,2181635,0
+APP.US,D,20230629,000000,25.7,25.76,25.1108,25.57,1486899,0
+APP.US,D,20230630,000000,26.04,26.32,25.7,25.73,2091404,0
+APP.US,D,20230703,000000,25.65,25.995,25.54,25.92,759175,0
+APP.US,D,20230705,000000,25.79,26.65,25.79,26.56,1757139,0
+APP.US,D,20230706,000000,26.02,26.12,25.24,25.55,1879160,0
+APP.US,D,20230707,000000,25.76,26.54,25.73,25.99,1505216,0
+APP.US,D,20230710,000000,25.83,27.14,25.82,27.08,1999867,0
+APP.US,D,20230711,000000,27.22,28.59,26.92,28.09,2805186,0
+APP.US,D,20230712,000000,28.5,28.56,27.85,28.3,1504840,0
+APP.US,D,20230713,000000,28.55,29.25,28.33,28.99,2518757,0
+APP.US,D,20230714,000000,28.98,29.125,28.08,28.15,1113000,0
+APP.US,D,20230717,000000,28.3,28.72,27.86,28.46,1072224,0
+APP.US,D,20230718,000000,28.7,28.7594,28.27,28.31,1215434,0
+APP.US,D,20230719,000000,28.6,29.125,28.13,28.57,1518992,0
+APP.US,D,20230720,000000,28.07,28.18,27.32,28.03,2525406,0
+APP.US,D,20230721,000000,28.48,28.51,27.97,28.1,1094858,0
+APP.US,D,20230724,000000,29.5,29.5,27.96,28.15,1442209,0
+APP.US,D,20230725,000000,28.4,28.93,28.3925,28.64,1323419,0
+APP.US,D,20230726,000000,28.19,29.98,28.19,29.94,1880330,0
+APP.US,D,20230727,000000,30.59,31.1,29.95,29.98,2646264,0
+APP.US,D,20230728,000000,30.73,31.33,30.48,31.26,2014284,0
+APP.US,D,20230731,000000,31.31,31.89,31.17,31.4,1526470,0
+APP.US,D,20230801,000000,31.14,32.03,30.87,31.43,1471764,0
+APP.US,D,20230802,000000,30.57,31.375,29.762,31.16,2419536,0
+APP.US,D,20230803,000000,31,31.19,30.35,30.59,1267334,0
+APP.US,D,20230804,000000,31.1,31.97,31.025,31.36,3167201,0
+APP.US,D,20230807,000000,31.44,31.48,30.23,30.78,2225073,0
+APP.US,D,20230808,000000,30.07,30.32,29.6,30.05,1966355,0
+APP.US,D,20230809,000000,30.03,30.19,28.991,29.41,4990638,0
+APP.US,D,20230810,000000,38.32,38.96,33.17,37.2,19545561,0
+APP.US,D,20230811,000000,37.2,39.57,37.105,38.89,6993145,0
+APP.US,D,20230814,000000,38.4,40,38.3,39.75,3657377,0
+APP.US,D,20230815,000000,39.69,40.04,38.53,39.63,2374522,0
+APP.US,D,20230816,000000,39.4,39.65,38.625,39.05,2437036,0
+APP.US,D,20230817,000000,38.62,38.87,37.44,37.82,2300786,0
+APP.US,D,20230818,000000,37.21,39.25,37.07,38.23,2520479,0
+APP.US,D,20230821,000000,38.51,39.6,38.13,39.01,4053484,0
+APP.US,D,20230822,000000,40.68,40.69,39.24,39.48,2502739,0
+APP.US,D,20230823,000000,39.56,40.19,39.39,40.18,2112139,0
+APP.US,D,20230824,000000,40.43,40.43,39.22,39.31,1984181,0
+APP.US,D,20230825,000000,39.31,39.935,38.85,39.76,1595614,0
+APP.US,D,20230828,000000,39.67,40.91,39.37,40.65,2042557,0
+APP.US,D,20230829,000000,40.46,42.2997,40.38,41.22,2865388,0
+APP.US,D,20230830,000000,41.25,43.04,41.25,42.98,2481764,0
+APP.US,D,20230831,000000,43.1,43.2357,42.54,43.22,2226555,0
+APP.US,D,20230901,000000,43.49,43.76,42.85,43.19,1467612,0
+APP.US,D,20230905,000000,42.71,43.46,42.13,42.54,2090014,0
+APP.US,D,20230906,000000,42.26,42.7,41.78,42.23,1971711,0
+APP.US,D,20230907,000000,41.72,42.9,41.5034,42.48,1468821,0
+APP.US,D,20230908,000000,42.34,42.6151,41.725,42.12,1284707,0
+APP.US,D,20230911,000000,42.62,43.64,42.28,42.4,1798960,0
+APP.US,D,20230912,000000,41.96,42.34,41.31,41.7,3087177,0
+APP.US,D,20230913,000000,41.41,41.85,40.7,40.81,2640220,0
+APP.US,D,20230914,000000,41.72,42.97,41.305,42.6,3400457,0
+APP.US,D,20230915,000000,42.12,42.84,41.09,42.82,6482767,0
+APP.US,D,20230918,000000,42.49,44.89,42.085,44.01,5615416,0
+APP.US,D,20230919,000000,43.6,43.79,39.02,39.73,5803233,0
+APP.US,D,20230920,000000,39.67,40.56,39.31,39.33,3766858,0
+APP.US,D,20230921,000000,38.38,39.3,38.24,38.44,2582358,0
+APP.US,D,20230922,000000,38.82,38.97,37.482,37.76,2103852,0
+APP.US,D,20230925,000000,37.35,38.34,37.12,38.2,2219645,0
+APP.US,D,20230926,000000,37.65,39.05,37.37,38.59,2239987,0
+APP.US,D,20230927,000000,38.96,39.56,38.39,39.56,1734848,0
+APP.US,D,20230928,000000,39.24,40.35,38.9,39.74,1486025,0
+APP.US,D,20230929,000000,40.38,40.53,39.61,39.96,1539213,0
+APP.US,D,20231002,000000,40.15,41.0499,39.97,40.82,1356697,0
+APP.US,D,20231003,000000,40.32,40.96,39,39.13,2126860,0
+APP.US,D,20231004,000000,39.3,40.47,39.24,40.33,2205803,0
+APP.US,D,20231005,000000,40.29,40.34,39.32,39.7,1230612,0
+APP.US,D,20231006,000000,38.99,41.06,38.79,40.38,1828512,0
+APP.US,D,20231009,000000,39.71,40.94,39.57,40.85,1542962,0
+APP.US,D,20231010,000000,41.5,42.22,40.4224,40.53,3160809,0
+APP.US,D,20231011,000000,40.5,40.64,39.8,40.28,2003712,0
+APP.US,D,20231012,000000,40.16,40.21,38.98,39.69,2033178,0
+APP.US,D,20231013,000000,39.68,39.83,38.21,38.52,2091588,0
+APP.US,D,20231016,000000,38.69,39.43,37.91,38.89,2298882,0
+APP.US,D,20231017,000000,38.89,40.25,38.815,39.64,2237114,0
+APP.US,D,20231018,000000,39.36,39.98,38.63,38.95,1546504,0
+APP.US,D,20231019,000000,39.37,39.68,38.45,38.54,2165939,0
+APP.US,D,20231020,000000,38.34,38.56,37.39,37.58,1993561,0
+APP.US,D,20231023,000000,37.05,38.23,36.83,37.64,1440720,0
+APP.US,D,20231024,000000,38.18,38.95,37.7168,38.47,1352194,0
+APP.US,D,20231025,000000,38.32,38.38,36.06,36.15,1709881,0
+APP.US,D,20231026,000000,36.4,36.65,34.45,36.37,3996684,0
+APP.US,D,20231027,000000,36.77,37,36.1334,36.22,2358265,0
+APP.US,D,20231030,000000,36.82,37.16,35.87,36.73,1631017,0
+APP.US,D,20231031,000000,36.88,37.28,36.265,36.44,1023836,0
+APP.US,D,20231101,000000,36.57,36.7662,36.045,36.7,2246595,0
+APP.US,D,20231102,000000,37.63,38.92,37.28,37.36,2093839,0
+APP.US,D,20231103,000000,37.26,39.51,37.26,39.27,2235528,0
+APP.US,D,20231106,000000,39.36,39.48,38.42,39.42,3293937,0
+APP.US,D,20231107,000000,40,41.5,39.665,40.89,5125564,0
+APP.US,D,20231108,000000,41.1,41.91,39.8184,40.12,5230839,0
+APP.US,D,20231109,000000,45.105,45.105,37.14,39.68,14358822,0
+APP.US,D,20231110,000000,39.87,44.06,39.13,43.79,5899335,0
+APP.US,D,20231113,000000,43.65,44.52,41.325,41.41,3429941,0
+APP.US,D,20231114,000000,42.58,43.81,42.57,42.8,3557946,0
+APP.US,D,20231115,000000,42.44,42.7,39.87,40.45,5182338,0
+APP.US,D,20231116,000000,40.2,40.4,38.9,38.93,2850283,0
+APP.US,D,20231117,000000,39.19,39.42,38.57,39.1,2328844,0
+APP.US,D,20231120,000000,39.16,40.11,39.16,39.5,1991372,0
+APP.US,D,20231121,000000,39.02,39.65,38.66,38.77,1830018,0
+APP.US,D,20231122,000000,39,39.54,38.61,39.24,1329399,0
+APP.US,D,20231124,000000,39.21,39.638,38.73,39.49,811897,0
+APP.US,D,20231127,000000,39.25,40.42,38.79,39.39,3201623,0
+APP.US,D,20231128,000000,39.43,40.09,37.95,38.4,3391639,0
+APP.US,D,20231129,000000,38.88,39.27,38.28,39.03,2246045,0
+APP.US,D,20231130,000000,38.93,39.5,37.0437,37.48,4034516,0
+APP.US,D,20231201,000000,37.65,38.77,36.81,38.25,2907921,0
+APP.US,D,20231204,000000,37.57,37.93,36.95,37.37,3051163,0
+APP.US,D,20231205,000000,36.98,37.38,36.61,37.07,2456668,0
+APP.US,D,20231206,000000,37.13,37.8,36.3,36.6,1929521,0
+APP.US,D,20231207,000000,36.52,37.06,36.37,36.84,1931984,0
+APP.US,D,20231208,000000,36.53,37.615,36.53,37.36,1631409,0
+APP.US,D,20231211,000000,37.27,37.91,36.5801,36.74,3843113,0
+APP.US,D,20231212,000000,36.56,36.75,35.79,36.26,4006763,0
+APP.US,D,20231213,000000,36.37,38.03,36.33,37.93,3158259,0
+APP.US,D,20231214,000000,38.25,39.59,38.14,38.69,4068395,0
+APP.US,D,20231215,000000,38.79,40.24,38.72,39.95,4500286,0
+APP.US,D,20231218,000000,40.57,41.05,39.92,40.87,2922715,0
+APP.US,D,20231219,000000,41.46,44.41,41.26,43.59,3942374,0
+APP.US,D,20231220,000000,43.61,44.57,43.03,43.1,2132609,0
+APP.US,D,20231221,000000,43.92,44.11,42.3209,43,1590184,0
+APP.US,D,20231222,000000,42.38,42.48,41.14,41.21,1898110,0
+APP.US,D,20231226,000000,41.16,41.39,40.31,40.4,2617256,0
+APP.US,D,20231227,000000,40.5,40.69,39.88,40.65,2234110,0
+APP.US,D,20231228,000000,40.35,40.93,40.35,40.76,1130889,0
+APP.US,D,20231229,000000,40.7,40.75,39.275,39.85,2260496,0
+APP.US,D,20240102,000000,39.41,39.41,38.3,38.78,2371617,0
+APP.US,D,20240103,000000,37.94,38.43,37.58,38.21,1942383,0
+APP.US,D,20240104,000000,38.04,38.42,37.4,38.12,2131449,0
+APP.US,D,20240105,000000,37.79,38.69,37.68,38.11,1955574,0
+APP.US,D,20240108,000000,38.33,39.31,37.95,39.29,1428751,0
+APP.US,D,20240109,000000,38.76,39.31,38.6,39.14,1727027,0
+APP.US,D,20240110,000000,39.39,41.26,39.15,40.53,2951449,0
+APP.US,D,20240111,000000,40.99,41.45,39.91,41.42,2108644,0
+APP.US,D,20240112,000000,41.45,42.03,41.21,41.71,2121994,0
+APP.US,D,20240116,000000,41.37,41.42,40.39,40.72,2131302,0
+APP.US,D,20240117,000000,40.57,41.22,39.43,41.18,2661415,0
+APP.US,D,20240118,000000,42.01,43.12,40.98,43.09,2826596,0
+APP.US,D,20240119,000000,43.4,43.7,41.1,41.14,3288412,0
+APP.US,D,20240122,000000,42.44,44.0175,42.2747,43.355,8092964,0
+APP.US,D,20240123,000000,44.05,44.89,43.4,44.73,5229636,0
+APP.US,D,20240124,000000,45.42,45.6,42.89,43.31,3867498,0
+APP.US,D,20240125,000000,43.92,44.57,43.25,44.07,1895125,0
+APP.US,D,20240126,000000,44.14,44.58,43.8956,44.3,2173518,0
+APP.US,D,20240129,000000,44.55,46.59,44.15,46.57,4791629,0
+APP.US,D,20240130,000000,46.42,47.04,42.11,42.47,5727685,0
+APP.US,D,20240131,000000,41.8,42.4451,41.04,41.13,2907096,0
+APP.US,D,20240201,000000,41.54,41.9799,40.9,40.96,2847218,0
+APP.US,D,20240202,000000,41,45.89,40.71,45.86,6023717,0
+APP.US,D,20240205,000000,45.6,46.09,44.01,45.48,2839626,0
+APP.US,D,20240206,000000,46.11,46.5,45.084,46.04,2400241,0
+APP.US,D,20240207,000000,46.5,47.8299,45.715,47.69,4285769,0
+APP.US,D,20240208,000000,47.802,48.77,46.52,46.55,3383906,0
+APP.US,D,20240209,000000,47.08,47.16,45.28,46.35,2741664,0
+APP.US,D,20240212,000000,46.68,48.37,46.48,47.06,3593317,0
+APP.US,D,20240213,000000,45.33,46.79,45.1238,45.83,3452187,0
+APP.US,D,20240214,000000,46.28,47.3,45.59,46.87,6882487,0
+APP.US,D,20240215,000000,54.685,59.14,52.75,58.5,16102545,0
+APP.US,D,20240216,000000,58.52,60.65,57.12,59.87,6179914,0
+APP.US,D,20240220,000000,59.13,59.15,55.38,57.33,6227993,0
+APP.US,D,20240221,000000,55.21,57.58,54.5,55.42,4188952,0
+APP.US,D,20240222,000000,57.76,58.34,56.45,57.8,4504992,0
+APP.US,D,20240223,000000,58.07,59.0679,57.09,57.39,3099008,0
+APP.US,D,20240226,000000,57.82,60.8999,57.72,58.99,4403088,0
+APP.US,D,20240227,000000,59.91,61.35,59.68,60.63,4166060,0
+APP.US,D,20240228,000000,59.8,60.4,57.965,58.01,2882703,0
+APP.US,D,20240229,000000,58.5,60.06,57.4,59.72,15796580,0
+APP.US,D,20240301,000000,60.73,62.34,59.84,62.26,6075799,0
+APP.US,D,20240304,000000,62.5,63.4879,61.6,61.87,4657779,0
+APP.US,D,20240305,000000,60.75,61.69,60.02,60.96,3761466,0
+APP.US,D,20240306,000000,62.53,63.84,61.12,62.62,4374053,0
+APP.US,D,20240307,000000,63,63.38,62.31,63.19,4284601,0
+APP.US,D,20240308,000000,64.04,65.67,62.54,63.42,3862427,0
+APP.US,D,20240311,000000,62.8,62.95,59.3,60.03,4416926,0
+APP.US,D,20240312,000000,61.15,61.3497,59.92,61.11,3947512,0
+APP.US,D,20240313,000000,60.99,63.21,60.8,63.09,3591789,0
+APP.US,D,20240314,000000,63.43,64.3097,62.5,63.19,3870947,0
+APP.US,D,20240315,000000,62.58,63.9067,62.14,63.13,4651275,0
+APP.US,D,20240318,000000,63.75,68.82,63.59,68.15,7559290,0
+APP.US,D,20240319,000000,66.99,68.005,63.7344,67.64,5961671,0
+APP.US,D,20240320,000000,68.18,71.07,67.2801,70.52,3855287,0
+APP.US,D,20240321,000000,71.52,73.48,71.03,71.91,3400769,0
+APP.US,D,20240322,000000,72,72.305,70.26,71.23,6505125,0
+APP.US,D,20240325,000000,70.61,73.25,70.39,72.6,2617999,0
+APP.US,D,20240326,000000,72.8,74.55,70.57,71.09,5233182,0
+APP.US,D,20240327,000000,71.25,71.5949,66.29,68.86,4049757,0
+APP.US,D,20240328,000000,68.85,70.035,68.54,69.22,2602080,0
+APP.US,D,20240401,000000,69.04,69.43,67.8,69.14,1735826,0
+APP.US,D,20240402,000000,67.4,69.76,67.2,69.72,3216475,0
+APP.US,D,20240403,000000,69.76,73.6786,69.5101,72.86,7316568,0
+APP.US,D,20240404,000000,73.1,75.83,72.49,72.78,4692253,0
+APP.US,D,20240405,000000,71.95,75.85,70.83,74.795,4151377,0
+APP.US,D,20240408,000000,77.18,78.29,75.05,78.05,3907399,0
+APP.US,D,20240409,000000,78.3,79.55,75.335,76.52,4198047,0
+APP.US,D,20240410,000000,74.71,77.53,74.32,76.34,2924223,0
+APP.US,D,20240411,000000,77.21,78.875,75.22,78.24,2777242,0
+APP.US,D,20240412,000000,77.5,78.04,74.49,75.57,2563815,0
+APP.US,D,20240415,000000,74.34,75.095,71.28,71.43,4107157,0
+APP.US,D,20240416,000000,70.81,73.29,70.453,72.32,2812054,0
+APP.US,D,20240417,000000,72.75,73.1882,70.36,70.9,2394701,0
+APP.US,D,20240418,000000,71.47,71.83,68.31,68.86,3701838,0
+APP.US,D,20240419,000000,68.16,69.18,66.21,66.8,2612345,0
+APP.US,D,20240422,000000,67.3,68.25,65.7,67.85,2468579,0
+APP.US,D,20240423,000000,68.86,71.67,68.86,71.185,2526673,0
+APP.US,D,20240424,000000,71.8,72.98,68.46,69.7,3856520,0
+APP.US,D,20240425,000000,66.46,69.78,65.62,69.21,4564826,0
+APP.US,D,20240426,000000,70.09,74.59,69.97,73.82,5381253,0
+APP.US,D,20240429,000000,72.64,73.665,71.53,72.99,3820203,0
+APP.US,D,20240430,000000,72.36,73.28,70.51,70.57,3686963,0
+APP.US,D,20240501,000000,70.73,72.355,69.37,69.74,2645981,0
+APP.US,D,20240502,000000,71.255,73.05,70.68,72.47,2397917,0
+APP.US,D,20240503,000000,73,75.28,72.5,75.07,2974643,0
+APP.US,D,20240506,000000,75.8,77.56,75.3,76.85,2831224,0
+APP.US,D,20240507,000000,76.4,78.28,75.32,77.09,3398337,0
+APP.US,D,20240508,000000,75.73,76.63,73.62,74,6353585,0
+APP.US,D,20240509,000000,83.272,88.5,80.67,84.69,15126932,0
+APP.US,D,20240510,000000,85.74,87.96,84.81,86.43,4971021,0
+APP.US,D,20240513,000000,87.05,87.13,83.51,86.37,5023685,0
+APP.US,D,20240514,000000,81.12,83.89,80.01,83.44,7763198,0
+APP.US,D,20240515,000000,84.1,84.39,82.53,84.06,5308128,0
+APP.US,D,20240516,000000,83.84,84.5,82.71,83.23,4621392,0
+APP.US,D,20240517,000000,83.25,83.9199,81.92,82.49,3337159,0
+APP.US,D,20240520,000000,82.5,85.15,81.425,84.57,6473645,0
+APP.US,D,20240521,000000,84.54,84.93,83.02,84,4187112,0
+APP.US,D,20240522,000000,83.9,84.59,79.5,80,4840484,0
+APP.US,D,20240523,000000,81.51,81.785,77.9001,79.26,3662258,0
+APP.US,D,20240524,000000,79.43,82.28,78.38,82.15,5051632,0
+APP.US,D,20240528,000000,83.84,85.34,82.56,83.23,6187170,0
+APP.US,D,20240529,000000,82.13,84.38,81.45,83.89,2998217,0
+APP.US,D,20240530,000000,83.51,84.2299,82.09,82.5,3246540,0
+APP.US,D,20240531,000000,82.99,83.095,78.22,81.48,6736002,0
+APP.US,D,20240603,000000,83.05,83.42,79.07,82.7,3779345,0
+APP.US,D,20240604,000000,83,85.45,79.86,81.64,4193399,0
+APP.US,D,20240605,000000,82.2,84.6,81.83,83.67,4259529,0
+APP.US,D,20240606,000000,83.67,87.0799,82.2,83.23,4691460,0
+APP.US,D,20240607,000000,82.4,83.34,80.8041,81.91,3008807,0
+APP.US,D,20240610,000000,81.18,83,79.08,80.38,3835552,0
+APP.US,D,20240611,000000,79.65,79.65,72.15,77.35,9550263,0
+APP.US,D,20240612,000000,79.15,79.35,73.63,76.54,6165466,0
+APP.US,D,20240613,000000,76.54,77.23,74.38,75.65,3139153,0
+APP.US,D,20240614,000000,75.41,77.67,74.9,77.52,2846332,0
+APP.US,D,20240617,000000,77.67,79.449,76.74,78.46,3794585,0
+APP.US,D,20240618,000000,78.53,81.1,78.46,80.84,4370271,0
+APP.US,D,20240620,000000,81.6,82.66,76.34,77.18,4373362,0
+APP.US,D,20240621,000000,77,78.72,75.13,78.58,4131590,0
+APP.US,D,20240624,000000,77.74,78.34,76.3788,78.05,3496426,0
+APP.US,D,20240625,000000,78.44,81.76,78.44,81.21,4042492,0
+APP.US,D,20240626,000000,80.72,82.25,79.885,80.48,2896594,0
+APP.US,D,20240627,000000,80.58,83.56,80.02,83.12,3319344,0
+APP.US,D,20240628,000000,83.5,84.35,82.3,83.22,10782601,0
+APP.US,D,20240701,000000,85.12,85.26,82.4201,84.82,3347368,0
+APP.US,D,20240702,000000,84.21,85.39,82.63,83.68,3466501,0
+APP.US,D,20240703,000000,83.77,86.9999,83.7,86.96,2986846,0
+APP.US,D,20240705,000000,87.51,91.9099,85.32,86.8,5769638,0
+APP.US,D,20240708,000000,87.32,87.92,83.12,85.18,2932270,0
+APP.US,D,20240709,000000,85.65,86.205,84.04,84.71,1996618,0
+APP.US,D,20240710,000000,85,85.28,82.07,84.36,2349665,0
+APP.US,D,20240711,000000,85,85.06,80.8709,82.01,2383410,0
+APP.US,D,20240712,000000,82.22,85.24,81.83,84.86,1952367,0
+APP.US,D,20240715,000000,85.73,88.46,84.7,87.93,3154293,0
+APP.US,D,20240716,000000,88.62,89.26,86.19,86.53,2013982,0
+APP.US,D,20240717,000000,84.06,84.36,79.14,80.19,4584270,0
+APP.US,D,20240718,000000,81.99,82.2587,78.8,80.93,2763491,0
+APP.US,D,20240719,000000,80.39,82.3376,79.9,81.8,1654460,0
+APP.US,D,20240722,000000,83.25,83.88,81.91,83.24,1802280,0
+APP.US,D,20240723,000000,83.52,85.28,82.7501,83.81,1425225,0
+APP.US,D,20240724,000000,81.49,82.855,78.55,78.68,2194673,0
+APP.US,D,20240725,000000,77.78,78.2047,73.085,76.17,4132036,0
+APP.US,D,20240726,000000,78.82,78.82,76.565,77.53,1790395,0
+APP.US,D,20240729,000000,78.22,79.1,76.3,76.85,2339722,0
+APP.US,D,20240730,000000,76.99,78.39,74.12,74.83,3080529,0
+APP.US,D,20240731,000000,77.63,78.05,76.41,77.1,2799924,0
+APP.US,D,20240801,000000,78.89,81.63,74.61,75.09,3166051,0
+APP.US,D,20240802,000000,70.525,71.55,68.08,68.72,4367960,0
+APP.US,D,20240805,000000,62.09,68.72,60.67,67.14,3561747,0
+APP.US,D,20240806,000000,68.99,70.5,67.32,69,4258981,0
+APP.US,D,20240807,000000,72,73,66.97,67.19,7312921,0
+APP.US,D,20240808,000000,70.05,76.8599,66.1601,76.73,9465858,0
+APP.US,D,20240809,000000,76.5,78.15,72.81,77.38,4907309,0
+APP.US,D,20240812,000000,77.59,78.19,74.12,74.76,4957280,0
+APP.US,D,20240813,000000,76.34,80.17,75.89,79.79,3919450,0
+APP.US,D,20240814,000000,80.14,85.6,80.14,84.64,6277856,0
+APP.US,D,20240815,000000,86.01,86.94,84.19,85.58,3521056,0
+APP.US,D,20240816,000000,84.43,87.02,83.61,86.35,2782248,0
+APP.US,D,20240819,000000,86,86.3045,84.17,85.815,1873259,0
+APP.US,D,20240820,000000,85.65,88.7044,85,86.58,2363889,0
+APP.US,D,20240821,000000,86.59,91.1,86.29,90.89,3545904,0
+APP.US,D,20240822,000000,91.4,92.5,88.7,89,3145691,0
+APP.US,D,20240823,000000,90.11,91.3,88.32,90.2,1910210,0
+APP.US,D,20240826,000000,89.99,92.3299,89.57,89.89,2055205,0
+APP.US,D,20240827,000000,88.99,90.89,87.63,90.3,1876301,0
+APP.US,D,20240828,000000,88.9,89.8,87.11,88,3219430,0
+APP.US,D,20240829,000000,88.29,93.69,88.29,91.61,4595149,0
+APP.US,D,20240830,000000,92,93.7,90.695,92.87,4581581,0
+APP.US,D,20240903,000000,92.62,92.81,87.78,88.13,3302478,0
+APP.US,D,20240904,000000,87.37,89.855,85.4129,87.88,2575421,0
+APP.US,D,20240905,000000,86.56,89.42,86.56,88.19,2019206,0
+APP.US,D,20240906,000000,88.19,88.565,82.51,84.57,4251015,0
+APP.US,D,20240909,000000,85.89,88.2,84.73,86.31,3564603,0
+APP.US,D,20240910,000000,87.9,88.28,85.23,86.23,2828257,0
+APP.US,D,20240911,000000,87.55,98.1,87.12,97.57,7894736,0
+APP.US,D,20240912,000000,97.35,106.45,97.35,105.61,9799073,0
+APP.US,D,20240913,000000,106.85,112.88,105.94,112.58,8598380,0
+APP.US,D,20240916,000000,111.4,116.97,110.9,116.25,6967191,0
+APP.US,D,20240917,000000,118.16,124.765,117.26,123.64,9429335,0
+APP.US,D,20240918,000000,123.3,125.75,120.64,123.16,7244702,0
+APP.US,D,20240919,000000,126.5,128.19,122.4127,124,6986042,0
+APP.US,D,20240920,000000,124,126.68,123.51,126.09,9910742,0
+APP.US,D,20240923,000000,125.76,127.4171,124.59,126.12,3910278,0
+APP.US,D,20240924,000000,126.51,130.39,125.89,129.08,4925232,0
+APP.US,D,20240925,000000,129.34,131.414,128.13,130.71,4530394,0
+APP.US,D,20240926,000000,133.05,133.05,125.62,128.13,4494924,0
+APP.US,D,20240927,000000,128.95,128.95,126.66,127.75,2327078,0
+APP.US,D,20240930,000000,127.51,131.1467,126.53,130.55,3815330,0
+APP.US,D,20241001,000000,130.79,131.668,128.01,130.65,2555869,0
+APP.US,D,20241002,000000,129.85,132.03,128.5,131.36,2637210,0
+APP.US,D,20241003,000000,130.88,135.2515,130.5398,135.25,3160930,0
+APP.US,D,20241004,000000,137.5,140.02,135.5001,139.66,3961834,0
+APP.US,D,20241007,000000,138.85,142.27,137.2,139.95,3848907,0
+APP.US,D,20241008,000000,141.37,143.95,139.9,143.51,2616049,0
+APP.US,D,20241009,000000,142.96,144.49,140.15,143.4,4041783,0
+APP.US,D,20241010,000000,141.59,145.68,141.104,144.84,3846403,0
+APP.US,D,20241011,000000,144.84,147.6,144.6559,147,4037692,0
+APP.US,D,20241014,000000,141.27,148.48,140.92,145.3,5360997,0
+APP.US,D,20241015,000000,144.63,146.77,143.31,143.81,4586154,0
+APP.US,D,20241016,000000,144.12,145.1,139.4,144.85,4297483,0
+APP.US,D,20241017,000000,146.31,146.74,142.72,143,2598862,0
+APP.US,D,20241018,000000,144.15,146.02,141.35,145.22,2782714,0
+APP.US,D,20241021,000000,148.27,159.81,148.01,158.85,5796491,0
+APP.US,D,20241022,000000,161.27,163.0785,157.92,158.95,3411484,0
+APP.US,D,20241023,000000,160.16,165.38,157.88,159.4,4049409,0
+APP.US,D,20241024,000000,160.56,162.72,158.08,159,2489101,0
+APP.US,D,20241025,000000,161.46,164.15,159.91,161.63,2193317,0
+APP.US,D,20241028,000000,163.31,166.74,162.17,166.185,2584857,0
+APP.US,D,20241029,000000,167.98,172.55,166.57,172.24,2874192,0
+APP.US,D,20241030,000000,173.22,174.46,170.83,171.65,2995066,0
+APP.US,D,20241031,000000,170,171.31,164.76,169.39,2772826,0
+APP.US,D,20241101,000000,171.14,171.18,163.02,163.53,3567856,0
+APP.US,D,20241104,000000,161.78,162.45,158.33,159.11,4037632,0
+APP.US,D,20241105,000000,161.71,167.43,160.5201,165.18,4003607,0
+APP.US,D,20241106,000000,175.23,176.99,166.97,168.55,6099615,0
+APP.US,D,20241107,000000,230,257.43,228.1,246.53,18592811,0
+APP.US,D,20241108,000000,249.09,292.86,243.25,290.01,15031876,0
+APP.US,D,20241111,000000,291.12,292.05,263.26,286.43,10199304,0
+APP.US,D,20241112,000000,281,291.32,277.32,289.03,6234730,0
+APP.US,D,20241113,000000,290,291.4493,278.19,283.96,4750341,0
+APP.US,D,20241114,000000,284.57,302.5499,283.035,284.49,7161888,0
+APP.US,D,20241115,000000,280.5,292.05,277.5,291.09,24367480,0
+APP.US,D,20241118,000000,293.1,302.4,287.24,298,5367268,0
+APP.US,D,20241119,000000,295.28,323.59,293.61,321.19,5598984,0
+APP.US,D,20241120,000000,327.66,342.507,319.52,325.22,7107526,0
+APP.US,D,20241121,000000,325.62,329.19,307.7,318.24,8502478,0
+APP.US,D,20241122,000000,309,335.39,303.5,333.31,6876405,0
+APP.US,D,20241125,000000,344,344.77,317.86,319.59,8052262,0
+APP.US,D,20241126,000000,324.46,334.74,320.37,329.77,4442188,0
+APP.US,D,20241127,000000,325.155,329.36,309.32,328.56,4853996,0
+APP.US,D,20241129,000000,332.5,343.75,331.8075,336.75,2715151,0
+APP.US,D,20241202,000000,335.785,347.6,335.785,340.59,3805672,0
+APP.US,D,20241203,000000,338,372.57,338,366.55,7364755,0
+APP.US,D,20241204,000000,373,384.5,368,373.7,5787179,0
+APP.US,D,20241205,000000,373.7,397.47,370.35,379.07,6384126,0
+APP.US,D,20241206,000000,382.88,417.635,378,401.5,9922600,0
+APP.US,D,20241209,000000,370,379.9,332.35,342.54,16231091,0
+APP.US,D,20241210,000000,342.11,360.46,319.5524,321.06,9028330,0
+APP.US,D,20241211,000000,327.6,339.17,313.93,338.21,7055397,0
+APP.US,D,20241212,000000,336.2,340.63,324,326.21,4055388,0
+APP.US,D,20241213,000000,326,337.625,321,324.47,4704074,0
+APP.US,D,20241216,000000,326.16,350,326,343.96,8308308,0
+APP.US,D,20241217,000000,340.59,342.47,320.47,337.89,6556359,0
+APP.US,D,20241218,000000,339.02,344.09,308.13,313.07,6826586,0
+APP.US,D,20241219,000000,315.4,331,312.71,318.74,5511029,0
+APP.US,D,20241220,000000,313.2,343.2,311.12,340.99,8922515,0
+APP.US,D,20241223,000000,347.605,350.2,331.5401,344.82,2481731,0
+APP.US,D,20241224,000000,345,348.48,341.3112,341.83,1312432,0
+APP.US,D,20241226,000000,341.35,350.2358,336.35,346.73,1828058,0
+APP.US,D,20241227,000000,345,345.05,326.685,335.17,2506509,0
+APP.US,D,20241230,000000,328.73,341.24,325.21,335.38,2291634,0
+APP.US,D,20241231,000000,332.01,334.35,318.72,323.83,2981700,0
+APP.US,D,20250102,000000,331.06,342.4081,316.25,341.78,4883321,0
+APP.US,D,20250103,000000,341.47,352.1699,336.72,350.65,4431763,0
+APP.US,D,20250106,000000,358.88,362.45,346.04,354.93,3895741,0
+APP.US,D,20250107,000000,345.68,346.9999,313.61,330.005,6622392,0
+APP.US,D,20250108,000000,332.61,340.58,317.3603,329.2,3924196,0
+APP.US,D,20250110,000000,315,321.84,308.2001,318.48,4238386,0
+APP.US,D,20250113,000000,310,317.73,307.0677,315.68,3809097,0
+APP.US,D,20250114,000000,324.52,328.5,316.82,321.09,3227520,0
+APP.US,D,20250115,000000,335,342.36,329.405,335.03,3825445,0
+APP.US,D,20250116,000000,333.73,343.18,331.67,332.01,2496200,0
+APP.US,D,20250117,000000,341.82,347.39,336.77,342.34,4175716,0
+APP.US,D,20250121,000000,349,354.905,337.12,338.39,4919846,0
+APP.US,D,20250122,000000,345,371.7742,343.18,361.72,4582078,0
+APP.US,D,20250123,000000,354.18,367.785,352.46,362.52,3120122,0
+APP.US,D,20250124,000000,364.3,368.85,360.6,363.1,2833355,0
+APP.US,D,20250127,000000,341.66,350.58,330.54,343.02,5825360,0
+APP.US,D,20250128,000000,347.63,368.38,342.08,360.75,4522270,0
+APP.US,D,20250129,000000,360,370.6391,352.22,366.34,3346846,0
+APP.US,D,20250130,000000,377.99,385.6599,357.01,365.51,4018496,0
+APP.US,D,20250131,000000,371.04,379,364.5,369.59,3357631,0
+APP.US,D,20250203,000000,353.51,369.48,349.22,365.44,3549633,0
+APP.US,D,20250204,000000,373.77,390.68,370.75,380.26,5255620,0
+APP.US,D,20250205,000000,377.37,378.65,363.0101,368.27,3981084,0
+APP.US,D,20250206,000000,369.57,381.79,365.6,380.63,3014496,0
+APP.US,D,20250207,000000,385.88,393.63,374.58,375.72,3119686,0
+APP.US,D,20250210,000000,387.2,396.615,373.2,384.4,4593709,0
+APP.US,D,20250211,000000,381.6,383.34,366.96,375.25,4253919,0
+APP.US,D,20250212,000000,375.93,390.21,372.003,380.32,9393012,0
+APP.US,D,20250213,000000,499.34,525.15,449,471.67,19398871,0
+APP.US,D,20250214,000000,473.56,516.99,462.8,510.13,11344848,0
+APP.US,D,20250218,000000,514.1,519.79,487.99,496,7329991,0
+APP.US,D,20250219,000000,502.74,507,481.12,494.17,5052293,0
+APP.US,D,20250220,000000,488.91,494.54,427.13005,450.01,11209250,0
+APP.US,D,20250221,000000,452.77,456.76,412.185,415.31,7658132,0
+APP.US,D,20250224,000000,411.86,426.49,395.01,410.31,8103462,0
+APP.US,D,20250225,000000,406.7,406.7,367.12,377.06,11330336,0
+APP.US,D,20250226,000000,328.47,343.1699,288.915,331,31816760,0
+APP.US,D,20250227,000000,346.44,349.924,310,320.49,11883596,0
+APP.US,D,20250228,000000,313,331.56,306.1,325.74,9099588,0
+APP.US,D,20250303,000000,350.24,359.7,332,337.34,10950648,0
+APP.US,D,20250304,000000,324,341,307.5664,327.23,9225440,0
+APP.US,D,20250305,000000,323,326.2737,310.51,318,8128730,0
+APP.US,D,20250306,000000,305.76,306.5,258.5136,259.63,16179508,0
+APP.US,D,20250307,000000,256.145,278.6,247.5,270.48,14654264,0
+APP.US,D,20250310,000000,246.53,255.6,234.56,238.08,16713684,0
+APP.US,D,20250311,000000,239.8,261.45,236,257.76,12850845,0
+APP.US,D,20250312,000000,285,292.43,261.01,272.59,12741341,0
+APP.US,D,20250313,000000,272.875,274.9999,260.93,272,7266128,0
+APP.US,D,20250314,000000,284.18,298.01,282.39,292.89,10061754,0
+APP.US,D,20250317,000000,297.76,314.8,293.51,306.85,8871496,0
+APP.US,D,20250318,000000,299.5,302,275.72,278.84,8636621,0
+APP.US,D,20250319,000000,286.195,300.2,277.5,297.03,6935450,0
+APP.US,D,20250320,000000,293.82,315.4084,292.405,306.74,8401537,0
+APP.US,D,20250321,000000,301.05,315.27,296.13,314.03,9505695,0
+APP.US,D,20250324,000000,328.09,342.38,323.5,339.72,9119933,0
+APP.US,D,20250325,000000,341,352,332.04,346.29,7757540,0
+APP.US,D,20250326,000000,340.5,343.2,322.1,327.62,8322890,0
+APP.US,D,20250327,000000,322.05,326.01,252.51,261.7,20188915,0
+APP.US,D,20250328,000000,286.81,286.91,264.07,272.38,15471758,0
+APP.US,D,20250331,000000,255.93,268.4,244,264.97,10510386,0
+APP.US,D,20250401,000000,264.22,284.8,257.0001,282.7,7624244,0
+APP.US,D,20250402,000000,273.33,299.72,272.8995,290.39,7313566,0
+APP.US,D,20250403,000000,264.52,268,249.0801,261.98,8959549,0
+APP.US,D,20250404,000000,243.38,245.9702,208.51,219.37,16840299,0
+APP.US,D,20250407,000000,203.78,253.61,200.5,232.22,13612282,0
+APP.US,D,20250408,000000,255.05,261.607,227.2,235.28,11230559,0
+APP.US,D,20250409,000000,234.31,280.99,218.2865,274.96,13063808,0
+APP.US,D,20250410,000000,270,278.48,250.51,263.83,10364754,0
+APP.US,D,20250411,000000,258.295,263,239,249.95,8966853,0
+APP.US,D,20250414,000000,258.94,262.08,234.39,236.07,7438408,0
+APP.US,D,20250415,000000,235.6,248.18,230.5201,245.47,6784576,0
+APP.US,D,20250416,000000,234.525,241.95,224.4,229.81,7300828,0
+APP.US,D,20250417,000000,231.39,239.95,226.1001,238.22,5285999,0
+APP.US,D,20250421,000000,233.53,238.4953,222.0201,228.13,5778158,0
+APP.US,D,20250422,000000,232,243.56,227.05,237.71,6342282,0
+APP.US,D,20250423,000000,255.505,267.9999,250.1,252.35,7302645,0
+APP.US,D,20250424,000000,253.725,275.92,252.0001,267.88,6773109,0
+APP.US,D,20250425,000000,272.3,278.88,266.505,276.83,5770373,0
+APP.US,D,20250428,000000,278.64,286.8284,273.5,284.98,6313779,0
+APP.US,D,20250429,000000,286.5,291.39,281.27,288.88,4797093,0
+APP.US,D,20250430,000000,247.91,273.81,246,269.31,9277913,0
+APP.US,D,20250501,000000,282,288.25,276.8,279.49,5912172,0
+APP.US,D,20250502,000000,291.99,309.342,286.845,307.58,6997990,0
+APP.US,D,20250505,000000,299.19,306.79,295.41,301.84,4444645,0
+APP.US,D,20250506,000000,294.645,307.27,290.96,304.62,4539519,0
+APP.US,D,20250507,000000,300.55,304.52,292.87,303.46,11732107,0
+APP.US,D,20250508,000000,344,357.64,335.1301,339.51,14355299,0
+APP.US,D,20250509,000000,343.045,351.375,328.52,328.54,7760053,0
+APP.US,D,20250512,000000,350.56,358.67,343.37,347.9,7826646,0
+APP.US,D,20250513,000000,348.53,380.7,347.7,370.1,9729218,0
+APP.US,D,20250514,000000,373.49,379.5799,368.45,376.54,6324282,0
+APP.US,D,20250515,000000,373.94,378.23,361.44,366.61,6322226,0
+APP.US,D,20250516,000000,369.26,373.73,358,362.34,4740227,0
+APP.US,D,20250519,000000,355.27,375.84,354.01,370.63,6224325,0
+APP.US,D,20250520,000000,371.4482,371.4482,360.8637,363.055,5533494,0
+APP.US,D,20250521,000000,359.68,374.57,358,358.35,7567122,0
+APP.US,D,20250522,000000,360.52,367.47,350.817,351.47,5329383,0
+APP.US,D,20250523,000000,341.72,356.55,340.2,354.29,5318795,0
+APP.US,D,20250527,000000,362,384.36,355.16,380.91,7683415,0
+APP.US,D,20250528,000000,381.38,392.87,375.1201,390.26,6778341,0
+APP.US,D,20250529,000000,400.095,402.903,381.43,384.23,5144707,0
+APP.US,D,20250530,000000,386.87,394.24,372.53,393,7840335,0
+APP.US,D,20250602,000000,392.31,402.25,381.6001,401.91,6202125,0
+APP.US,D,20250603,000000,401.91,408,390.41,398.51,4651336,0
+APP.US,D,20250604,000000,398.39,417.45,398.21,416.52,4804645,0
+APP.US,D,20250605,000000,414.17,428.99,406.78,414.14,5986157,0
+APP.US,D,20250606,000000,421,426.52,413.2301,417.89,5495450,0
+APP.US,D,20250609,000000,401.25,404.5,382.85,383.6,7829239,0
+APP.US,D,20250610,000000,390,396.77,374.68,383.61,4949317,0
+APP.US,D,20250611,000000,386.3,387.95,377.9,383.43,3598466,0
+APP.US,D,20250612,000000,380.5,384.1,362.45,380.58,6527801,0
+APP.US,D,20250613,000000,372.78,381,360.749,364.49,4351715,0
+APP.US,D,20250616,000000,367.79,377.01,364.49,370.68,3544859,0
+APP.US,D,20250617,000000,370.95,371,358.71,360.45,2960023,0
+APP.US,D,20250618,000000,360.66,361.8899,338.6501,344.37,5816331,0
+APP.US,D,20250620,000000,344.23,344.76,321.68,324.7,8731808,0
+APP.US,D,20250623,000000,324.36,336.04,320,335.4,5498923,0
+APP.US,D,20250624,000000,346.915,352.39,341.93,349.48,5302973,0
+APP.US,D,20250625,000000,355.4,358.2365,336.67,338.8,4109486,0
+APP.US,D,20250626,000000,342.41,347.95,328.94,347.45,5305922,0
+APP.US,D,20250627,000000,348.49,348.83,332.1,333.78,18537825,0
+APP.US,D,20250630,000000,341.32,361.7582,340.05,350.08,8204891,0
+APP.US,D,20250701,000000,347,358.53,331,336.69,5379761,0
+APP.US,D,20250702,000000,342.53,348.55,333.205,336,4127366,0
+APP.US,D,20250703,000000,332,343.5,325.58,341.64,3525836,0
+APP.US,D,20250707,000000,341.87,346.78,338.22,345,3158411,0
+APP.US,D,20250708,000000,352.14,359,341.5,344.75,3023104,0
+APP.US,D,20250709,000000,350.27,362.64,344.75,352.74,4234855,0
+APP.US,D,20250710,000000,359.355,359.355,334.5257,346.32,5626851,0
+APP.US,D,20250711,000000,342,345.93,332.32,335.1,3584592,0
+APP.US,D,20250714,000000,342.9,362.53,342.1101,355.9,6338812,0
+APP.US,D,20250715,000000,348,354.3763,345.41,352.96,3389482,0
+APP.US,D,20250716,000000,355.58,358.56,348.7096,355.5,3708206,0
+APP.US,D,20250717,000000,356.59,369.4,351,363.78,4602436,0
+APP.US,D,20250718,000000,372.59,375.495,361,364.46,4836543,0
+APP.US,D,20250721,000000,360.6,375.5,359.4,366.17,4582404,0
+APP.US,D,20250722,000000,363.3,364.905,343,350,4775224,0
+APP.US,D,20250723,000000,352.98,363.68,349.21,362.12,3626130,0
+APP.US,D,20250724,000000,363.82,364.78,355,359.94,2673274,0
+APP.US,D,20250725,000000,360,369.79,357.0293,364.14,2883702,0
+APP.US,D,20250728,000000,366.5,371.6953,362.17,370.96,2822983,0
+APP.US,D,20250729,000000,373.96,379.23,359.46,361.63,3270315,0
+APP.US,D,20250730,000000,362.53,366.8,358.55,363.31,2247113,0
+APP.US,D,20250731,000000,380,397.92,377.52,390.7,7940745,0
+APP.US,D,20250801,000000,377.46,385.92,366.47,379.17,6336260,0
+APP.US,D,20250804,000000,383.01,395.56,368.1882,395.01,4986199,0
+APP.US,D,20250805,000000,398,399.94,376.9093,377.93,6389794,0
+APP.US,D,20250806,000000,385.19,393.45,378.36,390.57,12843923,0
+APP.US,D,20250807,000000,397.25,453.76,385.1,437.34,20738715,0
+APP.US,D,20250808,000000,448.6,464.98,447.0183,455.98,9487806,0
+APP.US,D,20250811,000000,455,473.7,449.2105,465.58,5976576,0
+APP.US,D,20250812,000000,466.92,470.28,458.48,467,4541635,0
+APP.US,D,20250813,000000,470.38,472.05,438.77,446.4,6334051,0
+APP.US,D,20250814,000000,434.58,445,426,433.34,5005144,0
+APP.US,D,20250815,000000,434.5,441.4999,421.4,438.68,3404039,0
+APP.US,D,20250818,000000,438.005,444,432.61,438.54,2712988,0
+APP.US,D,20250819,000000,430.64,434.07,407.52,412.6,5456683,0
+APP.US,D,20250820,000000,405.0201,412.81,385.19,412.38,6374368,0
+APP.US,D,20250821,000000,411.62,431.86,408.8,418.76,5061547,0
+APP.US,D,20250822,000000,418.76,446.92,412.33,441.68,6208232,0
+APP.US,D,20250825,000000,440.3,454.39,434.02,450.68,4018619,0
+APP.US,D,20250826,000000,448.01,471.9199,444,469.33,5593745,0
+APP.US,D,20250827,000000,469,474.9799,458.65,462.94,2968649,0
+APP.US,D,20250828,000000,463.2,488.7,463,483.75,5898480,0
+APP.US,D,20250829,000000,480.72,485.5275,472.42,478.59,5148052,0
+APP.US,D,20250902,000000,464,481.86,452.25,481.73,5279138,0
+APP.US,D,20250903,000000,487.69,499.87,485.08,487.35,5052295,0
+APP.US,D,20250904,000000,497.8,511,490.6575,499.97,6215219,0
+APP.US,D,20250905,000000,506,507.87,469.8,490.24,8290545,0
+APP.US,D,20250908,000000,537.075,555.5,535.7,547.04,16516921,0
+APP.US,D,20250909,000000,546.815,559.24,544.9225,558.17,8503532,0
+APP.US,D,20250910,000000,562.83,576.01,561.5,567.12,6730296,0
+APP.US,D,20250911,000000,568,576.44,560.7901,571.31,6133457,0
+APP.US,D,20250912,000000,573.055,587.8799,572.11,582,6730310,0
+APP.US,D,20250915,000000,578.54,595.27,574.227,593.14,6246575,0
+APP.US,D,20250916,000000,596.7,605.38,589.28,603.8,8588889,0
+APP.US,D,20250917,000000,603.57,613.69,587.23,606.66,8915194,0
+APP.US,D,20250918,000000,616.325,632.881,613.78,621.52,9258535,0
+APP.US,D,20250919,000000,628.48,653.06,617.56,649.59,73131599,0
+APP.US,D,20250922,000000,647.05,657,639.5146,643.5,9307081,0
+APP.US,D,20250923,000000,641,670.189,637.51,651.18,7799930,0
+APP.US,D,20250924,000000,652.75,662.4985,635.5,641.92,5991497,0
+APP.US,D,20250925,000000,624.87,643.9243,619.49,639.91,6418199,0
+APP.US,D,20250926,000000,652.67,671.18,646.47,669.86,6122353,0
+APP.US,D,20250929,000000,685.4,745.61,683.5,712.36,11947835,0
+APP.US,D,20250930,000000,713,720.56,699.22,718.54,6759568,0
+APP.US,D,20251001,000000,714.835,727.49,697.506,704.09,6210848,0
+APP.US,D,20251002,000000,710.19,710.99,674.4,683.64,6075429,0
+APP.US,D,20251003,000000,691.02,694.9999,673.17,682.76,4205773,0
+APP.US,D,20251006,000000,684.475,687,545,587,14417706,0
+APP.US,D,20251007,000000,595.215,644.47,592.26,631.85,11768731,0
+APP.US,D,20251008,000000,631.39,654.98,616.24,629.7,5472905,0
+APP.US,D,20251009,000000,615.94,618.99,591.5,600.32,6289311,0
+APP.US,D,20251010,000000,599.61,601.83,566.9,569.89,6479078,0
+APP.US,D,20251013,000000,590,591.32,562.28,590.11,4062397,0
+APP.US,D,20251014,000000,576.94,596.77,566.49,590.03,3572657,0
+APP.US,D,20251015,000000,603.38,615.38,592.32,602.3,3535565,0
+APP.US,D,20251016,000000,612.81,616.28,594.68,605.68,3541934,0
+APP.US,D,20251017,000000,600.34,612.74,589.2001,599.31,3298195,0
+APP.US,D,20251020,000000,593.31,595.697,553,565.94,6529825,0
+APP.US,D,20251021,000000,567.69,567.9999,547.129,552.64,4199919,0
+APP.US,D,20251022,000000,568.73,571.582,553.24,564.82,4442841,0
+APP.US,D,20251023,000000,560.84,591.31,560.84,589.7,3216113,0
+APP.US,D,20251024,000000,607.565,627.11,605.5001,620,4100373,0
+APP.US,D,20251027,000000,634.25,645.7,620.73,643.1,3765138,0
+APP.US,D,20251028,000000,643.99,649.6474,620.87,626.82,2545057,0
+APP.US,D,20251029,000000,627.41,633.755,617.2,631.2,3014722,0
+APP.US,D,20251030,000000,622.95,638.38,619.75,620.62,3560160,0
+APP.US,D,20251031,000000,621.56,652.87,621.56,637.33,4312142,0
+APP.US,D,20251103,000000,646.985,654.9,620.6,632.14,3255018,0
+APP.US,D,20251104,000000,630.175,630.54,607.93,608.68,3704270,0
+APP.US,D,20251105,000000,610,623.78,589,617.05,6042802,0
+APP.US,D,20251106,000000,651.47,656.3,607.23,621.36,8418446,0
+APP.US,D,20251107,000000,614,633.59,576.4101,619.93,6656194,0
+APP.US,D,20251110,000000,635.95,675,635.41,651.32,4666709,0
+APP.US,D,20251111,000000,647.4,647.87,583,594.91,7447032,0
+APP.US,D,20251112,000000,602,603,578,584.86,4444699,0
+APP.US,D,20251113,000000,579.44,580.4279,542.48,556.15,5190940,0
+APP.US,D,20251114,000000,534.34,570.9912,529,557.7,4173194,0
+APP.US,D,20251117,000000,554.445,558.94,532.31,539.27,3908595,0
+APP.US,D,20251118,000000,533.355,541.8,522,526.01,3927282,0
+APP.US,D,20251119,000000,530.11,545.26,525.43,530.05,4006370,0
+APP.US,D,20251120,000000,554.25,562.56,519.2,520.82,4432570,0
+APP.US,D,20251121,000000,521.65,529.98,489.3,520.26,6031825,0
+APP.US,D,20251124,000000,525.47,564.8,523,559.8,5008896,0
+APP.US,D,20251125,000000,555.12,557.77,535.85,556.03,2757663,0
+APP.US,D,20251126,000000,565.76,590.54,563.5,586.37,3435945,0
+APP.US,D,20251128,000000,589.79,599.59,583.4,599.48,1825454,0
+APP.US,D,20251201,000000,588.13,624.73,576,623.59,4544294,0
+APP.US,D,20251202,000000,632.53,679.7,631.19,653,5199995,0
+APP.US,D,20251203,000000,654.87,667.09,645,662.21,3000655,0
+APP.US,D,20251204,000000,671.28,698.47,668.48,683.78,4971956,0
+APP.US,D,20251205,000000,687.445,702.3,678.69,691.94,3520410,0
+APP.US,D,20251208,000000,697.675,706.6899,683.53,689.76,3008363,0
+APP.US,D,20251209,000000,689.585,726.8299,684,724.62,3938639,0
+APP.US,D,20251210,000000,717.16,721.4172,698.51,703.28,3577796,0
+APP.US,D,20251211,000000,697,723.49,696,716.98,3575240,0
+APP.US,D,20251212,000000,714.28,716.2966,668.74,670.67,4171369,0
+APP.US,D,20251215,000000,682.57,691.8999,661.5601,675.165,3776116,0
+APP.US,D,20251216,000000,668.5,682.9424,654,677.3,3233165,0
+APP.US,D,20251217,000000,684.59,688.99,656.87,657.13,2997194,0
+APP.US,D,20251218,000000,675,704.13,674.0001,694.37,3596882,0
+APP.US,D,20251219,000000,702,732,700.0037,721.37,7834000,0
+APP.US,D,20251222,000000,731.97,738.01,722.0301,733.6,3192627,0
+APP.US,D,20251223,000000,727.38,737,710.25,728.45,2229387,0
+APP.US,D,20251224,000000,727.85,734.7699,721.55,727.5,947372,0
+APP.US,D,20251226,000000,727.71,732,708.2,714.23,1766931,0
+APP.US,D,20251229,000000,705.025,705.39,682,698.82,3222396,0
+APP.US,D,20251230,000000,697.89,699.73,683.6164,693.71,2249106,0
+APP.US,D,20251231,000000,693.71,698.7862,672.28,673.82,1930019,0
+APP.US,D,20260102,000000,683.37,683.5,610.58,618.32,5611203,0
+APP.US,D,20260105,000000,617.7,642.28,603.77,632.91,3846910,0
+APP.US,D,20260106,000000,629.94,632.04,595.51,617.24,4584362,0
+APP.US,D,20260107,000000,618,643.5799,611.0001,632.92,2934676,0
+APP.US,D,20260108,000000,621.86,628.5,605.151,616.53,3029329,0
+APP.US,D,20260109,000000,616.22,649.77,612.2871,647.72,3553741,0
+APP.US,D,20260112,000000,638.63,663.88,624.7901,658.65,4375351,0
+APP.US,D,20260113,000000,655.11,679.69,642.8,668.63,3778645,0
+APP.US,D,20260114,000000,673,675,596.76,617.76,8443401,0
+APP.US,D,20260115,000000,626.405,629.8,600.2,606.99,4156377,0
+APP.US,D,20260116,000000,615.265,615.265,559.82,568.76,8576847,0
+APP.US,D,20260120,000000,540.96,578.7618,532.21,565.52,9763645,0
+APP.US,D,20260121,000000,555.01,560,530.15,532.56,6676768,0
+APP.US,D,20260122,000000,538.93,539.86,514.35,521.94,5650560,0
+APP.US,D,20260123,000000,521.5,535.7,509.04,524.41,4835106,0
+APP.US,D,20260126,000000,531.97,558.37,529.03,535.44,5656974,0
+APP.US,D,20260127,000000,546.82,556.43,536.3,543.56,4658230,0
+APP.US,D,20260128,000000,546.795,557.9699,537.68,542.36,4767661,0
+APP.US,D,20260129,000000,550.1,569.92,542,569.24,5289402,0
+APP.US,D,20260130,000000,559.79,563.47,463.08,473.11,12170466,0
+APP.US,D,20260202,000000,502.55,509,476,483,6043656,0
+APP.US,D,20260203,000000,483,484.99,448.57,461.79,7127670,0
+APP.US,D,20260204,000000,402,410.25,382.4001,387.34,15434605,0
+APP.US,D,20260205,000000,387.055,388.6,360.12,375.23,8725455,0
+APP.US,D,20260206,000000,399.32,410.21,380.3,406.72,6463797,0
+APP.US,D,20260209,000000,421.34,471.7299,419.5201,460.38,10320504,0
+APP.US,D,20260210,000000,473.155,482,461.705,472.92,6146096,0
+APP.US,D,20260211,000000,459,471.97,438.18,456.81,10648629,0
+APP.US,D,20260212,000000,404,404.88,365.01,366.91,18794889,0
+APP.US,D,20260213,000000,365,391.85,359,390.55,9094355,0
+APP.US,D,20260217,000000,384,388.11,368.18,376.38,5212097,0
+APP.US,D,20260218,000000,379.995,407.18,372.55,404.4,5728465,0
diff --git a/daily/us/nasdaq stocks/1/aqb.us.txt b/daily/us/nasdaq stocks/1/aqb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdc4b0f92fae366c4e8c85279acc793250215046
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aqb.us.txt	
@@ -0,0 +1,2284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQB.US,D,20170119,000000,355.4,495.56,328,484,2743.6,0
+AQB.US,D,20170120,000000,440,480,387.2,465.8,5762.15,0
+AQB.US,D,20170123,000000,462,462,401,406.8,2401.1,0
+AQB.US,D,20170124,000000,380,398.8,295.6,303.6,4094.35,0
+AQB.US,D,20170125,000000,306,332.2,299.6,302.4,5195.4,0
+AQB.US,D,20170126,000000,300,302,286,293.2,3863.75,0
+AQB.US,D,20170127,000000,297,301.8,230,239,4001.5,0
+AQB.US,D,20170130,000000,230.8,280,230.8,261.4,1492.8,0
+AQB.US,D,20170131,000000,256,290.798,256,276,2800.9,0
+AQB.US,D,20170201,000000,275,275,250.49,252.2,1728.3,0
+AQB.US,D,20170202,000000,260,260,250.8,253,868.95,0
+AQB.US,D,20170203,000000,259.4,275.6,252.2,263,1487.85,0
+AQB.US,D,20170206,000000,257.8,328,257.6,315.2,2800.6,0
+AQB.US,D,20170207,000000,330,348.066,310.8,338.2,2621.85,0
+AQB.US,D,20170208,000000,360,369.998,350.9,360.2,2307.9,0
+AQB.US,D,20170209,000000,371,376.2,343,351,1709.85,0
+AQB.US,D,20170210,000000,322.6,323.4,288.8,304.2,2369.85,0
+AQB.US,D,20170213,000000,320,320.64,300,300.2,1195.35,0
+AQB.US,D,20170214,000000,280,310,275,282,1371.05,0
+AQB.US,D,20170215,000000,305,371.248,291,335,5919.8,0
+AQB.US,D,20170216,000000,365,365,305.4,309.8,2235.6,0
+AQB.US,D,20170217,000000,303.4,350.2,295,306,3851.35,0
+AQB.US,D,20170221,000000,305.6,325.2,305,305.2,3137.35,0
+AQB.US,D,20170222,000000,306,322.8,300,302.4,4183.2,0
+AQB.US,D,20170223,000000,308,318.8,295,295,2092.8,0
+AQB.US,D,20170224,000000,293,310,276,278,2536.55,0
+AQB.US,D,20170227,000000,278.8,289.6,275,284,1411.05,0
+AQB.US,D,20170228,000000,288.6,296.6,281,283,2307.8,0
+AQB.US,D,20170301,000000,290.2,300,284,293,1313.85,0
+AQB.US,D,20170302,000000,290,306.16,286.6,293,1869.2,0
+AQB.US,D,20170303,000000,290,305.734,286,291.2,2084.05,0
+AQB.US,D,20170306,000000,286.6,309.4,273.6,279.6,4657.1,0
+AQB.US,D,20170307,000000,278.6,295.8,270,270.2,2510.8,0
+AQB.US,D,20170308,000000,270,283.8,263.4,275.6,2333.15,0
+AQB.US,D,20170309,000000,281,281,263.4,272,1056.1,0
+AQB.US,D,20170310,000000,270,282,263.8,266.2,2038.55,0
+AQB.US,D,20170313,000000,267,267,252.6,258,3231.15,0
+AQB.US,D,20170314,000000,256.8,260.6,242.6,245.2,1158.8,0
+AQB.US,D,20170315,000000,246.4,253.4,240.6,243.6,1126.5,0
+AQB.US,D,20170316,000000,241.4,254,240.4,240.4,1430.2,0
+AQB.US,D,20170317,000000,241.8,241.8,207.8,215,4606.3,0
+AQB.US,D,20170320,000000,214,216.4,202,214.6,2315.7,0
+AQB.US,D,20170321,000000,214.4,215,209.2,214.6,834.7,0
+AQB.US,D,20170322,000000,213,229.8,203.002,208.8,904.45,0
+AQB.US,D,20170323,000000,203,214.998,203,205,536.85,0
+AQB.US,D,20170324,000000,210,216,203.2,207.8,771.05,0
+AQB.US,D,20170327,000000,206.798,212,203,211.6,1536.5,0
+AQB.US,D,20170328,000000,211.8,214,209.6,213.2,629,0
+AQB.US,D,20170329,000000,213.8,214,204.4,208.2,779.5,0
+AQB.US,D,20170330,000000,207.084,214.4,204.4,214.4,326.7,0
+AQB.US,D,20170331,000000,210.2,224.2,210.2,221.6,1993.1,0
+AQB.US,D,20170403,000000,227.676,228.4,215.8,226.6,920.6,0
+AQB.US,D,20170404,000000,222.3,227,216.6,217.4,918,0
+AQB.US,D,20170405,000000,218.6,229,211.4,212.2,444.85,0
+AQB.US,D,20170406,000000,211.5,219.6,210.2,219,1305.9,0
+AQB.US,D,20170407,000000,216.6,224.944,213,216.8,197,0
+AQB.US,D,20170410,000000,224.344,224.344,207.4,207.8,439.9,0
+AQB.US,D,20170411,000000,209.4,219.668,205.2,207.4,178.55,0
+AQB.US,D,20170412,000000,204,205.762,200,202,851.5,0
+AQB.US,D,20170413,000000,201.8,202.98,196,196,672.9,0
+AQB.US,D,20170417,000000,190.5,194,185,185,369.85,0
+AQB.US,D,20170418,000000,184.2,187.2,167,178,2241.85,0
+AQB.US,D,20170419,000000,177.6,187.9,168,172,783.2,0
+AQB.US,D,20170420,000000,173,180.798,170.02,171,431.65,0
+AQB.US,D,20170421,000000,170.6,179.21,156.6,170.6,1076.2,0
+AQB.US,D,20170424,000000,169.2,169.2,162.6,164.2,324.9,0
+AQB.US,D,20170425,000000,169.6,174.028,161,166.4,1081.95,0
+AQB.US,D,20170426,000000,162.8,175.2,162.8,170.2,911.1,0
+AQB.US,D,20170427,000000,171.6,174.4,169,170.2,278.2,0
+AQB.US,D,20170428,000000,170.4,171.2,155,155.4,1535,0
+AQB.US,D,20170501,000000,155,159.4,149,158,1095.1,0
+AQB.US,D,20170502,000000,161.2,171.282,159.2,164.2,431.65,0
+AQB.US,D,20170503,000000,163.4,168.8,150.2,165,689.4,0
+AQB.US,D,20170504,000000,162.03,164.8,162,162,592.95,0
+AQB.US,D,20170505,000000,162.6,175.4,162.4,165.4,820.15,0
+AQB.US,D,20170508,000000,166.8,167,160.6,166.8,661.8,0
+AQB.US,D,20170509,000000,151.4,165.6,151.4,159.8,1611.9,0
+AQB.US,D,20170510,000000,157.2,166.8,157.002,160,585.75,0
+AQB.US,D,20170511,000000,162.256,166.98,158.2,159.6,539.6,0
+AQB.US,D,20170512,000000,160.002,166,160.002,165.8,593.4,0
+AQB.US,D,20170515,000000,166,175,160.862,174.8,1118.7,0
+AQB.US,D,20170516,000000,181.4,181.4,168,173.6,161.35,0
+AQB.US,D,20170517,000000,166.6,172.424,166.6,169.2,259.25,0
+AQB.US,D,20170518,000000,170,171.8,170,170.4,113.65,0
+AQB.US,D,20170519,000000,165.284,169.598,165.284,168,137.7,0
+AQB.US,D,20170522,000000,165.1,169.3,164.1,166.6,243.6,0
+AQB.US,D,20170523,000000,169.2,169.2,158.6,158.6,478.8,0
+AQB.US,D,20170524,000000,159.8,162,158,162,544.45,0
+AQB.US,D,20170525,000000,162,168,162,164.6,184.75,0
+AQB.US,D,20170526,000000,164.8,167.6,159.9,160.6,211.2,0
+AQB.US,D,20170530,000000,157.2,164.4,157.2,164.2,177.85,0
+AQB.US,D,20170531,000000,157.2,164.4,157.2,164.4,775.2,0
+AQB.US,D,20170601,000000,160.66,168,160.2,168,234,0
+AQB.US,D,20170602,000000,162.338,168.4,162.338,167.6,429.05,0
+AQB.US,D,20170605,000000,170.798,170.8,168.4,168.6,171.4,0
+AQB.US,D,20170606,000000,169.922,170.6,168.4,168.8,408.45,0
+AQB.US,D,20170607,000000,169.588,169.6,168.4,168.6,283.45,0
+AQB.US,D,20170608,000000,169.572,170.6,168,168.6,665.35,0
+AQB.US,D,20170609,000000,167.2,170.8,167.2,169.8,618.65,0
+AQB.US,D,20170612,000000,169.602,169.602,164.6,164.6,736.4,0
+AQB.US,D,20170613,000000,168.202,168.598,164.602,166.6,232.9,0
+AQB.US,D,20170614,000000,164.4,168.2,164.4,166.4,280.1,0
+AQB.US,D,20170615,000000,166.4,166.4,161,165.8,268.1,0
+AQB.US,D,20170616,000000,164.876,167.6,156.8,157.2,1228.7,0
+AQB.US,D,20170619,000000,158.6,164.418,158.6,160,473.35,0
+AQB.US,D,20170620,000000,163.6,163.6,160.2,162.6,926,0
+AQB.US,D,20170621,000000,163.6,166.8,160.2,162.8,1353.6,0
+AQB.US,D,20170622,000000,162.662,163,162,162.6,341.05,0
+AQB.US,D,20170623,000000,163.2,164.2,139.2,146.4,4853.65,0
+AQB.US,D,20170626,000000,149,151,144.4,144.8,2626.3,0
+AQB.US,D,20170627,000000,144.6,155.8,138,138,1757,0
+AQB.US,D,20170628,000000,138.4,152.2,138.4,149.8,1469.3,0
+AQB.US,D,20170629,000000,149.19,153.8,145.2,147.2,276.65,0
+AQB.US,D,20170630,000000,147.35,159.4,147.35,159.4,434.45,0
+AQB.US,D,20170703,000000,159.4,164.8,156,158,384.45,0
+AQB.US,D,20170705,000000,160.2,160.2,149.6,158.6,1048.9,0
+AQB.US,D,20170706,000000,159.2,159.2,146,149.4,1432.8,0
+AQB.US,D,20170707,000000,154.03,154.03,145,145,336.35,0
+AQB.US,D,20170710,000000,146.276,150.998,143.4,143.4,1140.2,0
+AQB.US,D,20170711,000000,148,151,145.42,147.4,625.15,0
+AQB.US,D,20170712,000000,150,152.688,142.8,143.2,709.1,0
+AQB.US,D,20170713,000000,143.4,150,143.4,147.8,822.3,0
+AQB.US,D,20170714,000000,150.4,154.384,145,145.2,747.35,0
+AQB.US,D,20170717,000000,147.6,157.6,147.6,151.4,371.95,0
+AQB.US,D,20170718,000000,157.216,157.216,145.2,145.2,521.35,0
+AQB.US,D,20170719,000000,145.2,153.4,142.6,147.2,1034.3,0
+AQB.US,D,20170720,000000,152.8,154.6,142.4,143.4,2188.05,0
+AQB.US,D,20170721,000000,145.66,145.66,142.002,144.6,61.1,0
+AQB.US,D,20170724,000000,143,147.6,142.558,145.4,513.1,0
+AQB.US,D,20170725,000000,143.8,143.8,140.6,141.4,423.5,0
+AQB.US,D,20170726,000000,142,144.638,141.4,141.4,482.45,0
+AQB.US,D,20170727,000000,143.57,143.57,137,137.4,315.25,0
+AQB.US,D,20170728,000000,142.4,144.4,139.14,140.4,437.3,0
+AQB.US,D,20170731,000000,141.6,142.124,137.8,137.8,350.5,0
+AQB.US,D,20170801,000000,137.4,141.894,137.4,137.4,250.4,0
+AQB.US,D,20170802,000000,137.4,137.6,130,130,462.25,0
+AQB.US,D,20170803,000000,130.1,136.248,130,133.6,632.25,0
+AQB.US,D,20170804,000000,133.6,153.2,132.932,151.6,499.5,0
+AQB.US,D,20170807,000000,150.4,153.6,147.65,153.2,505.8,0
+AQB.US,D,20170808,000000,155,158.6,152.2,156.4,757,0
+AQB.US,D,20170809,000000,154.4,158.042,150,150.4,1013.9,0
+AQB.US,D,20170810,000000,150,155.6,150,153.4,614.85,0
+AQB.US,D,20170811,000000,155.536,156.4,151.202,153.6,906.1,0
+AQB.US,D,20170814,000000,153.6,153.6,148,152.8,370.1,0
+AQB.US,D,20170815,000000,152.798,152.798,138,139.6,742.4,0
+AQB.US,D,20170816,000000,143.8,149.978,141.56,146,916.4,0
+AQB.US,D,20170817,000000,150,150,142.4,145.4,256.55,0
+AQB.US,D,20170818,000000,144.8,145,141,141.8,245.65,0
+AQB.US,D,20170821,000000,145,145,139,140,419.15,0
+AQB.US,D,20170822,000000,138.58,145.2,138.58,145,535,0
+AQB.US,D,20170823,000000,142.8,147,141.568,146.4,571.25,0
+AQB.US,D,20170824,000000,142,145.4,142,144.8,345.2,0
+AQB.US,D,20170825,000000,140.2,143.16,138,142.2,595.35,0
+AQB.US,D,20170828,000000,144.402,144.8,142,143.8,505.7,0
+AQB.US,D,20170829,000000,145,145,143,144.8,534.05,0
+AQB.US,D,20170830,000000,144.98,146,143.2,146,82.35,0
+AQB.US,D,20170831,000000,144,148.71,144,144.4,546.7,0
+AQB.US,D,20170901,000000,159.8,163.8,150.6,160.4,1329.8,0
+AQB.US,D,20170905,000000,161,161,152.8,152.8,770.2,0
+AQB.US,D,20170906,000000,154,154,148.2,148.6,205.65,0
+AQB.US,D,20170907,000000,145.074,148.8,143,148.8,1166.15,0
+AQB.US,D,20170908,000000,150.4,157.6,147.2,150.8,1341.55,0
+AQB.US,D,20170911,000000,153.902,153.902,151,152.2,507.35,0
+AQB.US,D,20170912,000000,153.4,153.4,148,152.4,305.1,0
+AQB.US,D,20170913,000000,151.8,155,149.2,149.4,310.5,0
+AQB.US,D,20170914,000000,149.4,153.6,147,150.4,672.5,0
+AQB.US,D,20170915,000000,150.2,152.4,146.6,146.6,785.4,0
+AQB.US,D,20170918,000000,146.6,149,144.2,144.2,204.35,0
+AQB.US,D,20170919,000000,144,144.2,142.374,142.6,352.2,0
+AQB.US,D,20170920,000000,142.2,142.2,139.4,139.4,151.55,0
+AQB.US,D,20170921,000000,140.2,141.132,135,136,487.9,0
+AQB.US,D,20170922,000000,137,137.6,134,135.2,102,0
+AQB.US,D,20170925,000000,135.8,135.8,131,132.6,976.25,0
+AQB.US,D,20170926,000000,133,133,130.8,130.8,192.35,0
+AQB.US,D,20170927,000000,132.72,132.72,131.68,132.174,77.85,0
+AQB.US,D,20170928,000000,130.96,131.722,130.96,131.722,70.5,0
+AQB.US,D,20170929,000000,131,143,131,143,845.1,0
+AQB.US,D,20171002,000000,142,148.8,139.602,147,286,0
+AQB.US,D,20171003,000000,146,147.998,146,146.6,411.95,0
+AQB.US,D,20171004,000000,147.09,148.198,147,147.002,347.55,0
+AQB.US,D,20171005,000000,145,145.6,145,145.202,69.4,0
+AQB.US,D,20171006,000000,146,146.2,145,145,107.15,0
+AQB.US,D,20171009,000000,145,145.29,145,145,47.95,0
+AQB.US,D,20171010,000000,144.822,144.822,142.098,142.2,192.15,0
+AQB.US,D,20171011,000000,140.02,140.072,136.02,136.8,405.4,0
+AQB.US,D,20171012,000000,136.8,136.8,135,135,57.25,0
+AQB.US,D,20171013,000000,135.342,135.436,134.3,134.3,152.3,0
+AQB.US,D,20171016,000000,134.69,135.854,133,134.606,160.3,0
+AQB.US,D,20171017,000000,135.952,135.952,133,134,238.15,0
+AQB.US,D,20171018,000000,132.046,132.8,132,132.8,113.55,0
+AQB.US,D,20171019,000000,133.1,133.194,132.68,133,59.15,0
+AQB.US,D,20171020,000000,138.6,138.6,131.394,131.656,629.45,0
+AQB.US,D,20171023,000000,131.6,131.8,129.2,129.2,620.3,0
+AQB.US,D,20171024,000000,129,130,129,129.6,256.85,0
+AQB.US,D,20171025,000000,127.6,129.6,127.6,127.8,366.9,0
+AQB.US,D,20171026,000000,128.862,128.862,128,128,299.75,0
+AQB.US,D,20171027,000000,128.64,128.862,128.64,128.8,41,0
+AQB.US,D,20171030,000000,127.602,128.5,126.2,127,262.05,0
+AQB.US,D,20171031,000000,126.222,127,125.8,126,704.85,0
+AQB.US,D,20171101,000000,126,126,122,122,281.75,0
+AQB.US,D,20171102,000000,121.2,121.2,111.8,112,1085.25,0
+AQB.US,D,20171103,000000,111.4,112.642,102.4,103.6,526.55,0
+AQB.US,D,20171106,000000,104.1,106.598,104.1,105.93,442.45,0
+AQB.US,D,20171107,000000,102.8,104.38,102.8,102.8,66.55,0
+AQB.US,D,20171108,000000,101.6,101.96,100.4,100.6,1052.85,0
+AQB.US,D,20171109,000000,99.2,99.2,95.4,95.4,537.3,0
+AQB.US,D,20171110,000000,95.4,99.58,95.4,96.2,578,0
+AQB.US,D,20171113,000000,97.4,99.584,96,98,478.35,0
+AQB.US,D,20171114,000000,98.658,98.658,95.4,95.4,336.8,0
+AQB.US,D,20171115,000000,93.6,93.6,86.4,89.2,792.15,0
+AQB.US,D,20171116,000000,85.276,93.41,81.8,82,942.55,0
+AQB.US,D,20171117,000000,82.4,89.928,82.4,86.4,449.65,0
+AQB.US,D,20171120,000000,88.8,89,86.016,88.6,410.15,0
+AQB.US,D,20171121,000000,87.998,90,83.4,87.8,1051.25,0
+AQB.US,D,20171122,000000,85,85.7,81,82,1824.4,0
+AQB.US,D,20171124,000000,82,84,81.4,81.8,825.65,0
+AQB.US,D,20171127,000000,81.4,81.8,77.4,78,434.6,0
+AQB.US,D,20171128,000000,78,78,76,76.4,617.85,0
+AQB.US,D,20171129,000000,77.8,82,75,76.4,499.8,0
+AQB.US,D,20171130,000000,77.416,79,76.4,77,991.15,0
+AQB.US,D,20171201,000000,77,80.78,77,80.78,556.15,0
+AQB.US,D,20171204,000000,78,81.6,77.2,77.2,535.55,0
+AQB.US,D,20171205,000000,76.612,76.798,72,75.564,577.15,0
+AQB.US,D,20171206,000000,73.6,73.6,70,70.4,349.1,0
+AQB.US,D,20171207,000000,71,75.95,68.8,69.2,1429,0
+AQB.US,D,20171208,000000,70.224,70.44,66.6,68.6,1864.6,0
+AQB.US,D,20171211,000000,67,67,61.2,64.4,901.8,0
+AQB.US,D,20171212,000000,64.4,64.4,62,63.2,374.9,0
+AQB.US,D,20171213,000000,62,75,62,67.8,1489.65,0
+AQB.US,D,20171214,000000,67.8,67.8,65,65.13,613.75,0
+AQB.US,D,20171215,000000,63.256,64.4,62,63,927.05,0
+AQB.US,D,20171218,000000,64,66.492,64,64,523,0
+AQB.US,D,20171219,000000,68,68,61.2,64.6,1083.95,0
+AQB.US,D,20171220,000000,66.2,68.6,61,65.998,668.3,0
+AQB.US,D,20171221,000000,64,64.52,61.8,62.4,646.5,0
+AQB.US,D,20171222,000000,61.6,64.8,61,64,859.3,0
+AQB.US,D,20171226,000000,64.4,64.4,62.02,62.8,552.2,0
+AQB.US,D,20171227,000000,65.4,67.8,62.4,62.4,889.45,0
+AQB.US,D,20171228,000000,62.2,64.452,62.124,63.064,942.65,0
+AQB.US,D,20171229,000000,64.4,76,64.4,70.4,2586.85,0
+AQB.US,D,20180102,000000,67.8,199.8,67.8,177.8,15081.9,0
+AQB.US,D,20180103,000000,151.4,160,132,136.4,9928.25,0
+AQB.US,D,20180104,000000,121.2,127,108.8,127,7101,0
+AQB.US,D,20180105,000000,120.6,148.6,109.24,148.6,5226.4,0
+AQB.US,D,20180108,000000,148,161.2,140.8,140.8,5268.25,0
+AQB.US,D,20180109,000000,161,161,120.562,125.8,5183.25,0
+AQB.US,D,20180110,000000,124.6,124.82,110.202,112.4,4931.55,0
+AQB.US,D,20180111,000000,118.4,118.4,96.2,97.2,8698.95,0
+AQB.US,D,20180112,000000,60,63,59.2,60.4,112167.9,0
+AQB.US,D,20180116,000000,61,63,60,60.4,17405.3,0
+AQB.US,D,20180117,000000,61.4,62.8,59.236,60.4,7021.75,0
+AQB.US,D,20180118,000000,60.4,60.678,60,60.2,8502.05,0
+AQB.US,D,20180119,000000,61,61,55,55.8,11883.75,0
+AQB.US,D,20180122,000000,57.6,60.564,56,59,8898.05,0
+AQB.US,D,20180123,000000,64,64,58.8,61,11741.4,0
+AQB.US,D,20180124,000000,61.2,61.4,55,58.6,7497.3,0
+AQB.US,D,20180125,000000,59.2,61.6,57,58.2,5459.6,0
+AQB.US,D,20180126,000000,59.8,59.8,56.2,56.2,3672.5,0
+AQB.US,D,20180129,000000,58.4,58.58,53.8,54,8727.15,0
+AQB.US,D,20180130,000000,54,56,52.6,54.2,2863.05,0
+AQB.US,D,20180131,000000,55,57.486,55,55,2995.55,0
+AQB.US,D,20180201,000000,53.2,57.2,53.2,53.6,1917.8,0
+AQB.US,D,20180202,000000,53.2,54.576,52.2,52.2,3742.85,0
+AQB.US,D,20180205,000000,52.2,52.41,49.2,49.4,2616.3,0
+AQB.US,D,20180206,000000,49.2,51.798,47,51.48,3242.9,0
+AQB.US,D,20180207,000000,52,53,49.2,51.4,1174.3,0
+AQB.US,D,20180208,000000,50.288,52.8,50,51.002,909.8,0
+AQB.US,D,20180209,000000,52,53.2,45,51.8,3970.45,0
+AQB.US,D,20180212,000000,48.8,54.324,48.096,53.8,2314.85,0
+AQB.US,D,20180213,000000,52.8,53.4,51,51,1065.7,0
+AQB.US,D,20180214,000000,51,55.8,51,52.6,620.15,0
+AQB.US,D,20180215,000000,52.8,55.8,51,52.78,1269.7,0
+AQB.US,D,20180216,000000,53,53,50.6,53,3369.45,0
+AQB.US,D,20180220,000000,51.6,55.6,51,51,1579.7,0
+AQB.US,D,20180221,000000,53.2,53.2,48.2,50.8,1936.3,0
+AQB.US,D,20180222,000000,49,51,49,49.8,1357.7,0
+AQB.US,D,20180223,000000,50.2,51.4,50.2,50.2,596.75,0
+AQB.US,D,20180226,000000,51.4,52.8,50.2,50.2,1990.8,0
+AQB.US,D,20180227,000000,50.8,51.798,49.8,50,1483.1,0
+AQB.US,D,20180228,000000,50.6,50.6,48.058,48.8,930.2,0
+AQB.US,D,20180301,000000,48,48.6,47,47.4,1703.35,0
+AQB.US,D,20180302,000000,47,51.6,47,50,2251.8,0
+AQB.US,D,20180305,000000,50.2,50.9,47,48,2069.85,0
+AQB.US,D,20180306,000000,48,48.002,46,46.2,1387.7,0
+AQB.US,D,20180307,000000,45.4,49,45.4,47,1431.45,0
+AQB.US,D,20180308,000000,47.4,51.8,46.8,51.8,2348.75,0
+AQB.US,D,20180309,000000,51.4,58,50.2,55.4,10322.35,0
+AQB.US,D,20180312,000000,53,53.664,48.2,51.2,3591.15,0
+AQB.US,D,20180313,000000,50,51.4,49.4,50,2241.65,0
+AQB.US,D,20180314,000000,50.2,59.8,50,58,20598.95,0
+AQB.US,D,20180315,000000,58,73,56.8,61.4,92020.35,0
+AQB.US,D,20180316,000000,62,69.6,54.6,69,30169.65,0
+AQB.US,D,20180319,000000,69,69,64.002,67.2,10316.75,0
+AQB.US,D,20180320,000000,67,71.8,61,68.4,15525.15,0
+AQB.US,D,20180321,000000,68,79,65.8,74.4,22680.2,0
+AQB.US,D,20180322,000000,77.4,78,67.8,68,11741.6,0
+AQB.US,D,20180323,000000,69.2,69.8,62,62,5138.35,0
+AQB.US,D,20180326,000000,63,64.8,56,60.4,9488.75,0
+AQB.US,D,20180327,000000,60.2,61.588,56.6,57,2420.35,0
+AQB.US,D,20180328,000000,57,57.28,53.02,56,3570,0
+AQB.US,D,20180329,000000,56.4,59.18,55.6,59,1412.2,0
+AQB.US,D,20180402,000000,59,62.798,55.2,57.8,2778.85,0
+AQB.US,D,20180403,000000,56.228,59.54,54.62,57.4,1277.8,0
+AQB.US,D,20180404,000000,56.4,60.352,56.4,59.2,1445.45,0
+AQB.US,D,20180405,000000,62,64,59.8,62.4,4084.65,0
+AQB.US,D,20180406,000000,63.2,64,62.016,63,2818.3,0
+AQB.US,D,20180409,000000,63.8,63.8,59.2,59.8,2655.4,0
+AQB.US,D,20180410,000000,59.6,67.198,59.2,65,5460.65,0
+AQB.US,D,20180411,000000,69.8,71.456,63.4,69.8,5294.3,0
+AQB.US,D,20180412,000000,69.8,70,66.2,67,2214.8,0
+AQB.US,D,20180413,000000,68,69,66.8,67.85,1588.15,0
+AQB.US,D,20180416,000000,68.8,68.8,63.2,64.4,2724.05,0
+AQB.US,D,20180417,000000,65.8,66,60.2,62.8,2715.65,0
+AQB.US,D,20180418,000000,62.8,64.4,61,62,973.8,0
+AQB.US,D,20180419,000000,61.526,65,61.526,65,739.05,0
+AQB.US,D,20180420,000000,61.468,63.2,61.468,63.12,789.55,0
+AQB.US,D,20180423,000000,63.2,63.2,61.8,61.8,1250.3,0
+AQB.US,D,20180424,000000,63.604,63.766,61.2,62,898.25,0
+AQB.US,D,20180425,000000,62,63,60.2,61.6,1943.35,0
+AQB.US,D,20180426,000000,61.6,62,60,60.2,942.25,0
+AQB.US,D,20180427,000000,60.6,86,60.6,67.2,138419,0
+AQB.US,D,20180430,000000,68,68.416,58.4,62,15706.6,0
+AQB.US,D,20180501,000000,61.4,62.074,59.6,60.4,6590.9,0
+AQB.US,D,20180502,000000,60,64.096,59.2,61.48,3930.05,0
+AQB.US,D,20180503,000000,62.2,66,60.6,66,4214.35,0
+AQB.US,D,20180504,000000,66.6,66.6,61.62,64.6,2086.8,0
+AQB.US,D,20180507,000000,63.4,65.2,63.2,63.2,1525.6,0
+AQB.US,D,20180508,000000,62.8,64.558,61.4,62.2,1227.25,0
+AQB.US,D,20180509,000000,63.2,63.8,62.2,63.4,2359.55,0
+AQB.US,D,20180510,000000,64,66.4,62.2,63.6,2519.05,0
+AQB.US,D,20180511,000000,63.6,64,61.202,62,2988.45,0
+AQB.US,D,20180514,000000,63,63,59.6,60.202,1496,0
+AQB.US,D,20180515,000000,60.2,62.2,60.2,60.6,2340.15,0
+AQB.US,D,20180516,000000,60.8,60.8,59.2,60,2369.4,0
+AQB.US,D,20180517,000000,59.378,60.8,58,60.202,2726.7,0
+AQB.US,D,20180518,000000,60.4,62.2,59.4,61.6,1222.75,0
+AQB.US,D,20180521,000000,62.4,63.606,59,59.4,1786.7,0
+AQB.US,D,20180522,000000,59.2,62.4,59.2,61.2,1469.4,0
+AQB.US,D,20180523,000000,60.4,60.8,58,59,1957.2,0
+AQB.US,D,20180524,000000,59,60.2,58.6,59.4,623.3,0
+AQB.US,D,20180525,000000,59,59.99,58.4,59,447.4,0
+AQB.US,D,20180529,000000,59,59.184,58.4,58.6,459.2,0
+AQB.US,D,20180530,000000,58.6,60.2,58.4,58.4,475,0
+AQB.US,D,20180531,000000,59.6,60.8,58.4,60.2,665.2,0
+AQB.US,D,20180601,000000,60,60,58.4,59.6,672.05,0
+AQB.US,D,20180604,000000,58.8,58.8,55.724,57.6,1891.9,0
+AQB.US,D,20180605,000000,58.2,59.6,55.8,59.4,1868.15,0
+AQB.US,D,20180606,000000,59.6,60.8,57.7,59,477.45,0
+AQB.US,D,20180607,000000,59.8,60,58.4,60,694.85,0
+AQB.US,D,20180608,000000,60,60,58.4,58.8,1166.4,0
+AQB.US,D,20180611,000000,58.506,60,58.506,59.4,544.45,0
+AQB.US,D,20180612,000000,59,59.8,58.4,58.4,694.65,0
+AQB.US,D,20180613,000000,59.2,59.2,57,58,831.75,0
+AQB.US,D,20180614,000000,57.202,58.924,57.202,57.6,1023.6,0
+AQB.US,D,20180615,000000,58,58.6,56.6,56.6,1167.95,0
+AQB.US,D,20180618,000000,56.2,61.8,56.2,60.6,1717.25,0
+AQB.US,D,20180619,000000,59.2,62,58.42,59.8,1300.55,0
+AQB.US,D,20180620,000000,60.2,60.8,59.2,60,546.65,0
+AQB.US,D,20180621,000000,61.28,61.6,59.2,61.6,1796.8,0
+AQB.US,D,20180622,000000,60.6,61.26,59,60.2,1080.15,0
+AQB.US,D,20180625,000000,59.4,60.6,54.6,56.4,4283.7,0
+AQB.US,D,20180626,000000,58,59.6,57,59.6,1509.55,0
+AQB.US,D,20180627,000000,59.6,60.8,57.802,60.8,1132.5,0
+AQB.US,D,20180628,000000,61.6,62,59.2,59.2,900.05,0
+AQB.US,D,20180629,000000,59.4,66.6,59.4,66.6,3418.6,0
+AQB.US,D,20180702,000000,66.4,66.4,60.4,64,1062.6,0
+AQB.US,D,20180703,000000,64.6,65.4,63,64.4,772.65,0
+AQB.US,D,20180705,000000,64.4,66.6,63.2,63.4,1863.7,0
+AQB.US,D,20180706,000000,63.6,65.8,63.6,65.8,1062.95,0
+AQB.US,D,20180709,000000,65.678,68.8,65.202,68,7969.65,0
+AQB.US,D,20180710,000000,68.8,70,64.4,67,3482.95,0
+AQB.US,D,20180711,000000,66.252,66.8,63.8,66,2831.7,0
+AQB.US,D,20180712,000000,65.6,69,64,64.2,1503.5,0
+AQB.US,D,20180713,000000,66.018,66.018,61,62,976.4,0
+AQB.US,D,20180716,000000,62.23,63.254,61.2,61.8,626.75,0
+AQB.US,D,20180717,000000,61.8,62.4,60.2,62.4,522.45,0
+AQB.US,D,20180718,000000,62.8,63,60.8,62.6,603.65,0
+AQB.US,D,20180719,000000,61.8,62.6,61,61,830.15,0
+AQB.US,D,20180720,000000,61.2,63.056,60,60.4,975.35,0
+AQB.US,D,20180723,000000,58.338,61.4,58,59.6,627.9,0
+AQB.US,D,20180724,000000,60.6,61.8,58.4,58.6,559.8,0
+AQB.US,D,20180725,000000,58.8,60.8,58,58.2,1299.7,0
+AQB.US,D,20180726,000000,58.2,59.94,58,58,1585.7,0
+AQB.US,D,20180727,000000,58,59.8,58,59,1858.75,0
+AQB.US,D,20180730,000000,58.6,59.8,57.2,57.2,1749.15,0
+AQB.US,D,20180731,000000,59.094,59.094,56.4,57,969.7,0
+AQB.US,D,20180801,000000,57,57.6,55.202,56.4,1508.2,0
+AQB.US,D,20180802,000000,56.8,57.396,55.8,55.8,996.25,0
+AQB.US,D,20180803,000000,55.8,57.2,54.6,54.6,637.95,0
+AQB.US,D,20180806,000000,54,56,53.65,53.8,782.45,0
+AQB.US,D,20180807,000000,54,54,50.2,52.42,2330.8,0
+AQB.US,D,20180808,000000,53,53,50,50.2,2237.65,0
+AQB.US,D,20180809,000000,50.4,51.2,49.872,51.2,1475.05,0
+AQB.US,D,20180810,000000,49.8,51.4,48.4,51.4,1386.9,0
+AQB.US,D,20180813,000000,51,51.4,48.42,50.2,1001.9,0
+AQB.US,D,20180814,000000,48.4,51.4,48.4,49.2,1559.55,0
+AQB.US,D,20180815,000000,50.2,50.8,48.4,49.4,737.75,0
+AQB.US,D,20180816,000000,48.6,50.998,48.6,48.8,1595.8,0
+AQB.US,D,20180817,000000,49.8,50.974,48.4,48.4,1223,0
+AQB.US,D,20180820,000000,49.8,52.202,49.2,51.8,551.3,0
+AQB.US,D,20180821,000000,53.4,54,52,52,1806.2,0
+AQB.US,D,20180822,000000,51.4,62,51.4,56,5966.45,0
+AQB.US,D,20180823,000000,55.2,58.944,55.2,57.2,877.7,0
+AQB.US,D,20180824,000000,60.2,61,54.402,56.8,2907.65,0
+AQB.US,D,20180827,000000,55.2,59.8,55.2,55.2,1036.15,0
+AQB.US,D,20180828,000000,58,58.9,56.2,56.2,846.4,0
+AQB.US,D,20180829,000000,57.6,59.2,57.6,59.2,593.35,0
+AQB.US,D,20180830,000000,60,61.98,58.4,61.2,4370.25,0
+AQB.US,D,20180831,000000,62,62.4,58.252,58.252,421.45,0
+AQB.US,D,20180904,000000,58.358,59.8,56.402,58.4,2067.2,0
+AQB.US,D,20180905,000000,57.2,61.2,57.2,57.8,469.55,0
+AQB.US,D,20180906,000000,59.6,60.6,57.8,60,1278.7,0
+AQB.US,D,20180907,000000,59.6,61.982,59.2,59.4,1247.85,0
+AQB.US,D,20180910,000000,58.266,59.8,58.2,59,552.7,0
+AQB.US,D,20180911,000000,60.4,67.78,59.6,65,8408.75,0
+AQB.US,D,20180912,000000,65,66.4,60.8,62.5,2056.9,0
+AQB.US,D,20180913,000000,62.6,64,60.6,60.6,4194.95,0
+AQB.US,D,20180914,000000,60.6,61.798,56,56.4,3052,0
+AQB.US,D,20180917,000000,56,58.6,52,52.2,1850.2,0
+AQB.US,D,20180918,000000,52,59.6,52,53.6,2836.9,0
+AQB.US,D,20180919,000000,55.8,56,52.4,52.4,2012.1,0
+AQB.US,D,20180920,000000,54,54.6,52.4,53.8,2623.2,0
+AQB.US,D,20180921,000000,54,59,52.6,59,1918.75,0
+AQB.US,D,20180924,000000,58.2,58.2,54.6,56,1083.3,0
+AQB.US,D,20180925,000000,56.4,61,55.812,60,1103.85,0
+AQB.US,D,20180926,000000,61,61,57.2,59,343.5,0
+AQB.US,D,20180927,000000,60,60.4,58,59.2,286.85,0
+AQB.US,D,20180928,000000,58.6,64.2,58.6,64.2,2638.85,0
+AQB.US,D,20181001,000000,64,64,58,61.2,2533.65,0
+AQB.US,D,20181002,000000,60,61.8,59,60,917.6,0
+AQB.US,D,20181003,000000,59.4,63,59,62.598,1676.55,0
+AQB.US,D,20181004,000000,62.4,62.6,60.6,61.2,778.35,0
+AQB.US,D,20181005,000000,61.4,62,61.002,62,409.95,0
+AQB.US,D,20181008,000000,60.4,62.702,60.2,61.3,575.15,0
+AQB.US,D,20181009,000000,60.4,61.502,59.2,61,373.85,0
+AQB.US,D,20181010,000000,61.4,62,60,60,480.5,0
+AQB.US,D,20181011,000000,60,60,56,58,1720.1,0
+AQB.US,D,20181012,000000,59.2,60,57.4,57.4,628.65,0
+AQB.US,D,20181015,000000,59.998,59.998,56.4,59.6,860,0
+AQB.US,D,20181016,000000,57.754,59.798,57.6,59,187.25,0
+AQB.US,D,20181017,000000,59.4,62,59.4,61.6,2172.4,0
+AQB.US,D,20181018,000000,64.2,68.4,62,66.8,8344.8,0
+AQB.US,D,20181019,000000,67.8,68,58,66.4,4617.25,0
+AQB.US,D,20181022,000000,69.6,71.78,66,66.6,6757.35,0
+AQB.US,D,20181023,000000,65.4,65.4,61.788,63,2139.25,0
+AQB.US,D,20181024,000000,65,70.79,64.8,68.8,4660.65,0
+AQB.US,D,20181025,000000,56,58,54.6,56.2,13674.3,0
+AQB.US,D,20181026,000000,56.2,56.238,52.128,52.8,4919.45,0
+AQB.US,D,20181029,000000,52.4,52.4,50,50.6,2265.75,0
+AQB.US,D,20181030,000000,50.2,51.8,49,51,1316.55,0
+AQB.US,D,20181031,000000,51,51.8,50.6,51.8,4052.35,0
+AQB.US,D,20181101,000000,52.8,56,51.228,56,3008.05,0
+AQB.US,D,20181102,000000,53,56.454,51.2,55.4,1538.75,0
+AQB.US,D,20181105,000000,54.8,57.656,54,55,3093.35,0
+AQB.US,D,20181106,000000,55,57,55,55,1788.35,0
+AQB.US,D,20181107,000000,54,56,54,54.8,1287,0
+AQB.US,D,20181108,000000,56,56,54.8,55.6,1636.4,0
+AQB.US,D,20181109,000000,55.02,55.8,52.6,55,1398.75,0
+AQB.US,D,20181112,000000,54,56,52,52.8,4081.4,0
+AQB.US,D,20181113,000000,52.2,53.6,49.6,51.2,1159.55,0
+AQB.US,D,20181114,000000,52,53.4,50.8,51.2,1589.65,0
+AQB.US,D,20181115,000000,50.8,53.2,49,51.2,1107.15,0
+AQB.US,D,20181116,000000,53.152,53.152,48,48,669.2,0
+AQB.US,D,20181119,000000,47.8,53.554,47.8,49.6,463.95,0
+AQB.US,D,20181120,000000,49.6,52.4,45.2,46,3089.9,0
+AQB.US,D,20181121,000000,48,50.054,47.8,50,1939.15,0
+AQB.US,D,20181123,000000,50,51,46.396,50.4,1742.15,0
+AQB.US,D,20181126,000000,51.8,52,49,49,1234.75,0
+AQB.US,D,20181127,000000,49,49.8,47.402,47.8,454.45,0
+AQB.US,D,20181128,000000,48,51.8,48,49.6,1951,0
+AQB.US,D,20181129,000000,49.8,51.18,49.2,50.4,1225.1,0
+AQB.US,D,20181130,000000,50.4,51.498,49.156,49.8,1687.35,0
+AQB.US,D,20181203,000000,50.8,51.002,49.4,50,610.3,0
+AQB.US,D,20181204,000000,50.2,51.048,49.818,50.4,426.3,0
+AQB.US,D,20181206,000000,49,49.2,46.02,47.6,1224.9,0
+AQB.US,D,20181207,000000,48.4,48.84,47.2,48.8,811.15,0
+AQB.US,D,20181210,000000,48,48.6,46.8,46.8,1510,0
+AQB.US,D,20181211,000000,47.8,47.8,42.2,42.6,2522.85,0
+AQB.US,D,20181212,000000,49.2,49.2,42.802,43.4,709.55,0
+AQB.US,D,20181213,000000,43.732,45.018,43.732,44.6,556.05,0
+AQB.US,D,20181214,000000,44.2,48,43,43,791.7,0
+AQB.US,D,20181217,000000,42.6,44,41.61,41.8,452.15,0
+AQB.US,D,20181218,000000,43.328,43.328,39.8,39.8,921.8,0
+AQB.US,D,20181219,000000,40.2,42.186,37.2,38,1778.55,0
+AQB.US,D,20181220,000000,39,39.4,36,36,2189.1,0
+AQB.US,D,20181221,000000,37,41,36,38,2850.05,0
+AQB.US,D,20181224,000000,39.8,39.8,38,39,771.9,0
+AQB.US,D,20181226,000000,37.6,38.56,34,34,2970.2,0
+AQB.US,D,20181227,000000,38.2,38.37,32.4,34,1040,0
+AQB.US,D,20181228,000000,33.2,36.6,30.2,33.6,2857.75,0
+AQB.US,D,20181231,000000,34,42.8,34,41,1657.45,0
+AQB.US,D,20190102,000000,42.2,47.8,42.2,47.8,1465.65,0
+AQB.US,D,20190103,000000,48,48,42.2,42.66,482.8,0
+AQB.US,D,20190104,000000,45,47.724,45,47,450.4,0
+AQB.US,D,20190107,000000,46.4,47.722,46,47,351.8,0
+AQB.US,D,20190108,000000,47,47.798,44.8,45,530.85,0
+AQB.US,D,20190109,000000,44.8,46.8,44.8,45.2,500.2,0
+AQB.US,D,20190110,000000,46,46,44,45.8,688.15,0
+AQB.US,D,20190111,000000,45.2,46.2,42.402,42.8,644.15,0
+AQB.US,D,20190114,000000,43,47.6,43,46.4,935.6,0
+AQB.US,D,20190115,000000,47,47.79,44.994,46.8,1052.15,0
+AQB.US,D,20190116,000000,47,49,46.432,47.4,1175.9,0
+AQB.US,D,20190117,000000,47.8,48.6,47.002,47.764,487.1,0
+AQB.US,D,20190118,000000,47.8,48,44.6,47.4,2068,0
+AQB.US,D,20190122,000000,45,46.772,45,45,745.7,0
+AQB.US,D,20190123,000000,46.2,47.98,43.2,43.4,316.85,0
+AQB.US,D,20190124,000000,44.4,46,42.802,44.6,1199.7,0
+AQB.US,D,20190125,000000,45.8,47.6,45,45.8,1827.65,0
+AQB.US,D,20190128,000000,46.8,46.8,44.32,44.6,460.1,0
+AQB.US,D,20190129,000000,45.4,46.906,45.2,46,669.5,0
+AQB.US,D,20190130,000000,43.688,48,41.8,43.6,965.75,0
+AQB.US,D,20190131,000000,44.2,44.2,42.612,43.4,412.8,0
+AQB.US,D,20190201,000000,43.8,46.6,43.8,46.4,734.55,0
+AQB.US,D,20190204,000000,46.8,46.8,45.4,46,783.8,0
+AQB.US,D,20190205,000000,45.2,46.574,44.6,45,596.4,0
+AQB.US,D,20190206,000000,46.074,46.6,45.6,46,557.45,0
+AQB.US,D,20190207,000000,46.246,46.998,45.802,46.4,910,0
+AQB.US,D,20190208,000000,45,47,45,45.6,903.2,0
+AQB.US,D,20190211,000000,45.6,49,44.96,47.8,4669.95,0
+AQB.US,D,20190212,000000,48.2,49,48.2,48.8,1528.4,0
+AQB.US,D,20190213,000000,48.8,48.998,46,48.4,1273.9,0
+AQB.US,D,20190214,000000,47.998,50,47,48.4,2140.7,0
+AQB.US,D,20190215,000000,47.2,50,46.04,50,1168.2,0
+AQB.US,D,20190219,000000,50,50,48.072,49.4,1441.2,0
+AQB.US,D,20190220,000000,49.4,49.8,48.202,49,1559.5,0
+AQB.US,D,20190221,000000,49,52,48.844,51.8,4065.9,0
+AQB.US,D,20190222,000000,52,54,51.8,53.2,5897.8,0
+AQB.US,D,20190225,000000,53.78,53.8,47.6,49,3776.15,0
+AQB.US,D,20190226,000000,48.6,48.6,46.2,46.2,1726.85,0
+AQB.US,D,20190227,000000,46.9,47.964,46.204,46.6,426.35,0
+AQB.US,D,20190228,000000,46.562,47.2,46.402,46.6,426,0
+AQB.US,D,20190301,000000,47.4,47.56,45.2,45.2,1270.15,0
+AQB.US,D,20190304,000000,45.6,45.6,43.6,43.8,968.35,0
+AQB.US,D,20190305,000000,43.4,44.4,42.2,42.2,969.35,0
+AQB.US,D,20190306,000000,42.6,45.598,42.6,44,1052.6,0
+AQB.US,D,20190307,000000,44.4,45.6,41.6,44.8,996.1,0
+AQB.US,D,20190308,000000,44.8,109,44,97.8,315510.3,0
+AQB.US,D,20190311,000000,78,81.8,68,72.2,122339.9,0
+AQB.US,D,20190312,000000,66.4,72,66.2,69.6,19109.95,0
+AQB.US,D,20190313,000000,79.8,79.8,70.2,72.8,15597.9,0
+AQB.US,D,20190314,000000,71.8,71.8,58,64.8,39543.6,0
+AQB.US,D,20190315,000000,64.4,65.4,56.8,60.4,21417.15,0
+AQB.US,D,20190318,000000,60,60,55,56,20496.65,0
+AQB.US,D,20190319,000000,46,46,44.2,44.6,122453.6,0
+AQB.US,D,20190320,000000,45.8,45.8,44.2,45,30262.55,0
+AQB.US,D,20190321,000000,43.6,46,38,45,28898.4,0
+AQB.US,D,20190322,000000,45,46.8,44.8,45.6,20226.75,0
+AQB.US,D,20190325,000000,46,46,43.2,43.2,12923.9,0
+AQB.US,D,20190326,000000,44.8,45,43.2,45,5506.45,0
+AQB.US,D,20190327,000000,44.6,44.998,42.4,43,5147.9,0
+AQB.US,D,20190328,000000,43.2,45,42.418,44.6,7887,0
+AQB.US,D,20190329,000000,44.8,44.8,43,43.8,8875.95,0
+AQB.US,D,20190401,000000,44.8,44.8,43,44.4,5590.8,0
+AQB.US,D,20190402,000000,44.6,49.2,44.6,49,58290.2,0
+AQB.US,D,20190403,000000,48.4,56.8,47.262,56.8,46238.5,0
+AQB.US,D,20190404,000000,57.4,65,54.186,60.8,68334.85,0
+AQB.US,D,20190405,000000,48.2,50.4,47,49.8,85822.55,0
+AQB.US,D,20190408,000000,49,49.9,48.2,48.8,11218.05,0
+AQB.US,D,20190409,000000,48.8,49.244,46,46.2,10343.6,0
+AQB.US,D,20190410,000000,46.4,47.4,45,47.2,13000,0
+AQB.US,D,20190411,000000,47.6,47.6,45,45.6,8977.75,0
+AQB.US,D,20190412,000000,45.8,46.1,45,45.6,4293.5,0
+AQB.US,D,20190415,000000,45.8,45.8,45,45.6,9050.75,0
+AQB.US,D,20190416,000000,45.8,47.4,45,46,14981.75,0
+AQB.US,D,20190417,000000,46.6,47,43.6,44.2,10053.65,0
+AQB.US,D,20190418,000000,44.4,46.4,44.2,45.2,8650.4,0
+AQB.US,D,20190422,000000,45.2,47,45.2,46.6,7337.4,0
+AQB.US,D,20190423,000000,46.8,47.6,45.6,47.2,19642.95,0
+AQB.US,D,20190424,000000,47.2,47.368,46,46,3082.65,0
+AQB.US,D,20190425,000000,46.2,46.2,44,45.2,5060.25,0
+AQB.US,D,20190426,000000,45.2,45.6,43,43.8,4955.15,0
+AQB.US,D,20190429,000000,44,45.9,44,45.2,2413.65,0
+AQB.US,D,20190430,000000,45.8,45.924,43.9,44.4,1595.75,0
+AQB.US,D,20190501,000000,44.6,45,43.6,44.8,2830.65,0
+AQB.US,D,20190502,000000,44.6,50,43.8,48.8,19942.2,0
+AQB.US,D,20190503,000000,49.2,49.4,46.4,48.4,7729.45,0
+AQB.US,D,20190506,000000,48,48,46.734,46.8,1880.85,0
+AQB.US,D,20190507,000000,46.2,47.2,45.6,46,2169,0
+AQB.US,D,20190508,000000,47.6,47.6,45,45.6,1867.2,0
+AQB.US,D,20190509,000000,45.264,45.264,44.4,45.2,1577.6,0
+AQB.US,D,20190510,000000,44.8,44.8,43.2,44,4701,0
+AQB.US,D,20190513,000000,43,43.4,41.4,42.2,4921.45,0
+AQB.US,D,20190514,000000,41.664,44,41,41.6,6882.55,0
+AQB.US,D,20190515,000000,42.286,43,41.006,41.8,3557.55,0
+AQB.US,D,20190516,000000,41.4,42.6,41.4,42,1917.8,0
+AQB.US,D,20190517,000000,42,42.8,42,42.454,394.05,0
+AQB.US,D,20190520,000000,42.9,45.4,42.4,44.4,3476.5,0
+AQB.US,D,20190521,000000,45,45,43.6,44,1598.2,0
+AQB.US,D,20190522,000000,45.4,45.4,44,44.4,3748.7,0
+AQB.US,D,20190523,000000,44.4,44.4,41.494,42.4,2032.55,0
+AQB.US,D,20190524,000000,43.4,44.114,42.6,42.8,1111.75,0
+AQB.US,D,20190528,000000,43,44,42.6,43.8,1552.1,0
+AQB.US,D,20190529,000000,43.6,44,42.6,43.2,1466.3,0
+AQB.US,D,20190530,000000,43.2,44.6,43.2,44.6,2084.4,0
+AQB.US,D,20190531,000000,44.4,44.4,42.4,43.2,1450.35,0
+AQB.US,D,20190603,000000,43.6,45,43,43.8,6914.75,0
+AQB.US,D,20190604,000000,43.8,44.6,43,43.4,1960.65,0
+AQB.US,D,20190605,000000,44.8,44.8,43,43.4,2523.65,0
+AQB.US,D,20190606,000000,44,44.58,42.6,43,2884.05,0
+AQB.US,D,20190607,000000,43,44.146,43,43.8,2326.3,0
+AQB.US,D,20190610,000000,43.8,45,43.004,44.2,2564.15,0
+AQB.US,D,20190611,000000,45,45,39.2,40,26187.45,0
+AQB.US,D,20190612,000000,40,40.8,39,39.2,6628.55,0
+AQB.US,D,20190613,000000,42,42.852,40.602,42.4,5906.1,0
+AQB.US,D,20190614,000000,42.4,42.462,41.8,41.8,1075.95,0
+AQB.US,D,20190617,000000,41.8,43,41.8,42.4,2267.9,0
+AQB.US,D,20190618,000000,42,44.8,42,44.8,8501.55,0
+AQB.US,D,20190619,000000,45,63.2,44.2,62.4,65239.8,0
+AQB.US,D,20190620,000000,55.8,64.2,52,64.2,54611.35,0
+AQB.US,D,20190621,000000,64.2,69.2,57.4,62,35004.35,0
+AQB.US,D,20190624,000000,65.4,65.8,60,63.4,25048.4,0
+AQB.US,D,20190625,000000,63,63,59.2,61,10274.3,0
+AQB.US,D,20190626,000000,61.2,62.2,60,60,9835.75,0
+AQB.US,D,20190627,000000,60,60.708,55.6,56.8,9600.2,0
+AQB.US,D,20190628,000000,59,61.4,57.402,61.4,7514.85,0
+AQB.US,D,20190701,000000,62.4,63.8,61,61.6,7373.7,0
+AQB.US,D,20190702,000000,64.2,64.2,60.02,61.6,3047.65,0
+AQB.US,D,20190703,000000,62,71.6,61.2,69.6,23702,0
+AQB.US,D,20190705,000000,71.8,71.8,60.2,61.4,26534.25,0
+AQB.US,D,20190708,000000,62.6,64,61.006,63.8,7589.55,0
+AQB.US,D,20190709,000000,63.8,70.552,62.6,63,16629.1,0
+AQB.US,D,20190710,000000,61,65.4,61,63.4,4013.8,0
+AQB.US,D,20190711,000000,63.4,68.8,63.2,66.6,7684,0
+AQB.US,D,20190712,000000,66.6,71.2,66.6,69.6,16223.4,0
+AQB.US,D,20190715,000000,71,79.4,69.4,78.6,23592.9,0
+AQB.US,D,20190716,000000,79.8,81.6,74.2,75.2,22348.3,0
+AQB.US,D,20190717,000000,74.2,75.2,69.8,70.4,9422,0
+AQB.US,D,20190718,000000,70.8,72.798,69,70.8,5178.15,0
+AQB.US,D,20190719,000000,70.8,74.98,70.8,72.2,5941.45,0
+AQB.US,D,20190722,000000,72,72,63.6,65.4,12536.65,0
+AQB.US,D,20190723,000000,68.2,71.6,67.8,68.2,4106.05,0
+AQB.US,D,20190724,000000,68,71,66.2,68.4,4777.3,0
+AQB.US,D,20190725,000000,67,71.4,67,68.6,3834.5,0
+AQB.US,D,20190726,000000,69.2,69.442,60.4,65.8,15356.9,0
+AQB.US,D,20190729,000000,68.4,68.4,65.402,67.2,1959.4,0
+AQB.US,D,20190730,000000,67.2,70.4,66.9,67.2,4128.6,0
+AQB.US,D,20190731,000000,67.4,70.6,66.4,67.2,12032.55,0
+AQB.US,D,20190801,000000,68.6,68.6,60,60,21111.05,0
+AQB.US,D,20190802,000000,62,66.4,59.8,66,8349.65,0
+AQB.US,D,20190805,000000,65,65.4,62.002,64.8,19043.15,0
+AQB.US,D,20190806,000000,65,66.4,63,63.4,1123.95,0
+AQB.US,D,20190807,000000,62.4,63.6,60.4,62,3339.4,0
+AQB.US,D,20190808,000000,62,63.2,60.4,61.6,3824.6,0
+AQB.US,D,20190809,000000,60.6,66,60.6,66,4396.85,0
+AQB.US,D,20190812,000000,65.6,66.394,62.6,63.2,1623.5,0
+AQB.US,D,20190813,000000,63.2,65.2,63.2,65,1051.4,0
+AQB.US,D,20190814,000000,64.4,64.8,61.2,62,4002.05,0
+AQB.US,D,20190815,000000,61.4,63,59.8,61.4,3572.25,0
+AQB.US,D,20190816,000000,61.4,62.8,61.104,61.6,1412.5,0
+AQB.US,D,20190819,000000,63.2,64.688,60.6,61.4,1401.35,0
+AQB.US,D,20190820,000000,61,65,60.8,64.4,2260.7,0
+AQB.US,D,20190821,000000,63,64.4,61.736,62.2,1580.9,0
+AQB.US,D,20190822,000000,61.4,62.2,61,61.6,992.6,0
+AQB.US,D,20190823,000000,61,62.27,60,60.4,3810.9,0
+AQB.US,D,20190826,000000,61,61.264,60,60.6,2576.9,0
+AQB.US,D,20190827,000000,60.6,63.2,55.4,58.53,10330.2,0
+AQB.US,D,20190828,000000,58.8,60.098,54.4,54.8,6241,0
+AQB.US,D,20190829,000000,53.2,59.2,50,56.8,8836.95,0
+AQB.US,D,20190830,000000,56.2,58,55.2,56.4,4196.3,0
+AQB.US,D,20190903,000000,55.2,56,53.8,54.2,4978.6,0
+AQB.US,D,20190904,000000,54.8,55.6,54.2,55.6,1012.7,0
+AQB.US,D,20190905,000000,55.4,56.6,54,55,2637.2,0
+AQB.US,D,20190906,000000,55.2,56.8,55.2,56.4,737.35,0
+AQB.US,D,20190909,000000,56.6,57.4,55.8,57.2,1412.6,0
+AQB.US,D,20190910,000000,57,61,57,61,3779.8,0
+AQB.US,D,20190911,000000,60.8,61,58.4,58.4,2482.45,0
+AQB.US,D,20190912,000000,58.6,62,58.6,60,1393.6,0
+AQB.US,D,20190913,000000,60.2,61.6,59.8,60.6,1250.85,0
+AQB.US,D,20190916,000000,61,62,60.2,61.2,1421.95,0
+AQB.US,D,20190917,000000,61.2,61.8,60,60.6,802.65,0
+AQB.US,D,20190918,000000,61.4,61.8,54.004,59,10444.75,0
+AQB.US,D,20190919,000000,56.8,58.2,55.2,56.2,3738.5,0
+AQB.US,D,20190920,000000,55.6,55.6,52.4,55.6,12603.4,0
+AQB.US,D,20190923,000000,54.2,55.6,53.4,54.2,2159.2,0
+AQB.US,D,20190924,000000,54.4,54.4,52,53.6,4225.75,0
+AQB.US,D,20190925,000000,53.4,53.6,52,52.4,3380.8,0
+AQB.US,D,20190926,000000,52.6,55,50,50,5688.05,0
+AQB.US,D,20190927,000000,50.8,52.6,50.8,52.6,2588.8,0
+AQB.US,D,20190930,000000,52.6,52.6,50,50,5640.15,0
+AQB.US,D,20191001,000000,49,52,49,50,2274.45,0
+AQB.US,D,20191002,000000,50,51,49,50.4,2433.2,0
+AQB.US,D,20191003,000000,50.2,50.948,48.4,49.6,2221.5,0
+AQB.US,D,20191004,000000,50,50.8,49.4,50.6,1376.2,0
+AQB.US,D,20191007,000000,50.6,51.6,48.8,48.8,941.8,0
+AQB.US,D,20191008,000000,48.8,49.4,48,49.4,844.95,0
+AQB.US,D,20191009,000000,49.4,49.8,45.6,46,3224.8,0
+AQB.US,D,20191010,000000,45.2,50.174,45.2,47.6,2599.9,0
+AQB.US,D,20191011,000000,47.6,50.2,46.2,47.2,2175,0
+AQB.US,D,20191014,000000,47.2,47.8,46.422,47.4,439.3,0
+AQB.US,D,20191015,000000,47.6,50.492,47,50.2,1704.6,0
+AQB.US,D,20191016,000000,50.12,53,49.404,52.8,1882.3,0
+AQB.US,D,20191017,000000,53,53,51.47,52.6,894.3,0
+AQB.US,D,20191018,000000,50.212,52.4,50.212,52,723.15,0
+AQB.US,D,20191021,000000,52,52.8,49.2,50.4,1763.9,0
+AQB.US,D,20191022,000000,50,50.8,47.762,47.8,1827.25,0
+AQB.US,D,20191023,000000,48.7,49.8,48.002,49.6,738.25,0
+AQB.US,D,20191024,000000,50.2,52.58,47.8,49,905.1,0
+AQB.US,D,20191025,000000,48.112,49.8,46.6,48.4,1668.8,0
+AQB.US,D,20191028,000000,47.2,48,46,47.6,1130.6,0
+AQB.US,D,20191029,000000,47.2,48,46,46.4,2077.8,0
+AQB.US,D,20191030,000000,46.4,50,46.4,48.6,3477.1,0
+AQB.US,D,20191031,000000,48,48.4,46,46.6,1623.3,0
+AQB.US,D,20191101,000000,47.76,48.8,46.6,47.4,1311.35,0
+AQB.US,D,20191104,000000,48.2,49.4,48,49,2715.1,0
+AQB.US,D,20191105,000000,49,49,46.2,46.2,1860.15,0
+AQB.US,D,20191106,000000,47,47.658,43.4,44.4,3087.2,0
+AQB.US,D,20191107,000000,44.8,46.404,44,44,3723.05,0
+AQB.US,D,20191108,000000,44.8,44.8,43,44,4303.35,0
+AQB.US,D,20191111,000000,44.6,44.6,43.216,43.8,798.9,0
+AQB.US,D,20191112,000000,44,44.252,42.898,43,4592.4,0
+AQB.US,D,20191113,000000,43,43.8,41.8,42,2687.7,0
+AQB.US,D,20191114,000000,42.8,43.2,42.408,43.2,1722.95,0
+AQB.US,D,20191115,000000,42.8,43.9,42.8,42.8,1312,0
+AQB.US,D,20191118,000000,42.6,44,41.824,43,2795.3,0
+AQB.US,D,20191119,000000,42.8,43,41.8,41.832,2192.3,0
+AQB.US,D,20191120,000000,42.2,42.8,41.8,42,1894.6,0
+AQB.US,D,20191121,000000,41.8,41.912,40,40.8,5332.05,0
+AQB.US,D,20191122,000000,40.4,41.6,40.4,41.2,2082.2,0
+AQB.US,D,20191125,000000,40.8,41.2,38.928,40,6408.2,0
+AQB.US,D,20191126,000000,40,40.8,39.4,40.8,10052,0
+AQB.US,D,20191127,000000,41.2,43.8,41.2,43.8,5985.85,0
+AQB.US,D,20191129,000000,43.8,45.56,42,45.3,1785.3,0
+AQB.US,D,20191202,000000,43.8,45.6,41.2,45.4,7730.8,0
+AQB.US,D,20191203,000000,45.8,45.8,43.6,44.2,1894.65,0
+AQB.US,D,20191204,000000,44.4,45,44,44.6,1106.6,0
+AQB.US,D,20191205,000000,44.2,44.202,41.808,42.8,2532.55,0
+AQB.US,D,20191206,000000,42.4,44.4,42.2,44,3017.05,0
+AQB.US,D,20191209,000000,44,45,42,42,4034.45,0
+AQB.US,D,20191210,000000,42.2,42.996,41.6,42.152,2294,0
+AQB.US,D,20191211,000000,42.2,42.8,41.398,42,2628.55,0
+AQB.US,D,20191212,000000,42,42,40,40.4,6555,0
+AQB.US,D,20191213,000000,40.4,41,40,40.6,3160.4,0
+AQB.US,D,20191216,000000,40.8,40.8,40.27,40.8,1842.15,0
+AQB.US,D,20191217,000000,40.2,41,40.2,40.6,1181.05,0
+AQB.US,D,20191218,000000,40.2,40.4,40,40.2,2867.2,0
+AQB.US,D,20191219,000000,40,40.8,40,40,2505.35,0
+AQB.US,D,20191220,000000,40,40.8,40,40.6,1571.2,0
+AQB.US,D,20191223,000000,40.4,41.8,40,41.6,3078.8,0
+AQB.US,D,20191224,000000,41.6,42.8,41.6,42.6,1251.05,0
+AQB.US,D,20191226,000000,42.6,42.6,40.8,40.8,2323.35,0
+AQB.US,D,20191227,000000,41,41,40,40.2,4371.5,0
+AQB.US,D,20191230,000000,40.2,41,40.2,40.6,1918.2,0
+AQB.US,D,20191231,000000,40.6,44,40.598,43.4,6626.3,0
+AQB.US,D,20200102,000000,44,50.6,43.6,49.4,16625.05,0
+AQB.US,D,20200103,000000,52.8,52.8,46,48.2,4077,0
+AQB.US,D,20200106,000000,49.4,49.6,46,48.4,2524.45,0
+AQB.US,D,20200107,000000,49.6,49.8,47.6,49.74,1830.8,0
+AQB.US,D,20200108,000000,49.8,50.4,49,50.4,3600.25,0
+AQB.US,D,20200109,000000,49.8,50.4,49,49.5,2014.45,0
+AQB.US,D,20200110,000000,50,50.16,47.4,47.72,923.1,0
+AQB.US,D,20200113,000000,50.8,52,47,49.2,2513.65,0
+AQB.US,D,20200114,000000,50,55.2,50,53.2,11074.2,0
+AQB.US,D,20200115,000000,50,51.4,47,48.2,11750.7,0
+AQB.US,D,20200116,000000,48.4,49.6,48.2,48.6,1386.9,0
+AQB.US,D,20200117,000000,49.2,49.2,44.6,44.9,7692.15,0
+AQB.US,D,20200121,000000,44,45.998,42.6,43.4,4246.15,0
+AQB.US,D,20200122,000000,42.8,45,42,44,5245.1,0
+AQB.US,D,20200123,000000,44,46,43.9,45.8,2208.85,0
+AQB.US,D,20200124,000000,44.2,47.8,43,44,2651.2,0
+AQB.US,D,20200127,000000,44,44,40.4,40.8,5416.65,0
+AQB.US,D,20200128,000000,40.4,42.7,34.1,41.8,14464.3,0
+AQB.US,D,20200129,000000,42.6,42.99,41.8,42.1,3412.2,0
+AQB.US,D,20200130,000000,41.8,41.8,39.2,40.8,4694.4,0
+AQB.US,D,20200131,000000,40.4,41.4,40,40.8,2424.4,0
+AQB.US,D,20200203,000000,39.6,40.6,39.6,40,2825.7,0
+AQB.US,D,20200204,000000,39.8,42,39.8,41,3126.45,0
+AQB.US,D,20200205,000000,40.4,42.4,40.372,42,1289.7,0
+AQB.US,D,20200206,000000,41.8,42.264,41.2,42,1116.9,0
+AQB.US,D,20200207,000000,42.8,42.8,38,38.8,13081.6,0
+AQB.US,D,20200210,000000,38.8,38.8,34.2,34.4,15645.25,0
+AQB.US,D,20200211,000000,33.6,35.4,30.4,30.4,77438.35,0
+AQB.US,D,20200212,000000,31,37,30.332,34,34304.6,0
+AQB.US,D,20200213,000000,34.4,35.77,32.4,35.2,6477.45,0
+AQB.US,D,20200214,000000,36,37.382,33,33,6468.75,0
+AQB.US,D,20200218,000000,35.2,39.6,35.2,37.4,14740.2,0
+AQB.US,D,20200219,000000,41,41,35.4,36,13549.05,0
+AQB.US,D,20200220,000000,34.8,35.876,34,34.4,7604.15,0
+AQB.US,D,20200221,000000,34.4,36.2,34.3,36.2,8237.05,0
+AQB.US,D,20200224,000000,36.2,39.4,36.2,39.2,9654.2,0
+AQB.US,D,20200225,000000,40,42.4,39.2,40.6,12150.35,0
+AQB.US,D,20200226,000000,41.6,41.6,36.4,37,6953,0
+AQB.US,D,20200227,000000,36.4,36.4,34,35.6,6483.05,0
+AQB.US,D,20200228,000000,34.4,35.8,34,35.2,3870.3,0
+AQB.US,D,20200302,000000,40.2,48.6,38,45.2,54921.9,0
+AQB.US,D,20200303,000000,46,48,42.4,44.4,11987.15,0
+AQB.US,D,20200304,000000,46,46,42,44.6,4817.2,0
+AQB.US,D,20200305,000000,43.6,47.4,43,46,9071.55,0
+AQB.US,D,20200306,000000,45.6,45.75,42.8,43.2,3274.2,0
+AQB.US,D,20200309,000000,38.8,41.202,37.2,38.2,5372.7,0
+AQB.US,D,20200310,000000,38.6,40.6,38.4,40.6,1845.65,0
+AQB.US,D,20200311,000000,40,40.2,36.6,37,4883.75,0
+AQB.US,D,20200312,000000,35.8,38.6,34.4,37.6,8955,0
+AQB.US,D,20200313,000000,38,38,35.4,37,5798.75,0
+AQB.US,D,20200316,000000,34,37,33.2,34.8,7057.6,0
+AQB.US,D,20200317,000000,34.4,35.6,34,34.8,4148.3,0
+AQB.US,D,20200318,000000,34.2,36.8,31.8,35.8,6681.6,0
+AQB.US,D,20200319,000000,35.6,37.4,34.498,36.32,2833.75,0
+AQB.US,D,20200320,000000,36.4,36.642,33.8,35,4133.95,0
+AQB.US,D,20200323,000000,33.6,35.2,32,33.8,5510.95,0
+AQB.US,D,20200324,000000,34.4,35.2,33.8,35.2,4566.2,0
+AQB.US,D,20200325,000000,35.6,36.23,34,36.2,2607,0
+AQB.US,D,20200326,000000,36,37.2,35.82,36.6,1682.15,0
+AQB.US,D,20200327,000000,35.6,36.8,34.484,36.724,2341.95,0
+AQB.US,D,20200330,000000,35.8,36,33.6,33.8,4561.3,0
+AQB.US,D,20200331,000000,34.4,35.6,32.6,32.6,4364.25,0
+AQB.US,D,20200401,000000,32.8,34.398,32,33,2627.35,0
+AQB.US,D,20200402,000000,33.2,34.2,32.2,33,2651.45,0
+AQB.US,D,20200403,000000,32.6,34,32.6,33.8,899.7,0
+AQB.US,D,20200406,000000,33.8,35.6,33.574,34,2287.9,0
+AQB.US,D,20200407,000000,34,34.8,33.4,33.4,2470.35,0
+AQB.US,D,20200408,000000,34.2,34.8,33.2,34.2,2118.85,0
+AQB.US,D,20200409,000000,34,35.8,34,34.8,2062.3,0
+AQB.US,D,20200413,000000,34.4,35.8,34.202,35,1872.85,0
+AQB.US,D,20200414,000000,35.6,37.6,35.6,35.6,3878.6,0
+AQB.US,D,20200415,000000,35.6,36,33.794,35.8,3848.15,0
+AQB.US,D,20200416,000000,36,38,34.736,35,3713,0
+AQB.US,D,20200417,000000,35.8,37.6,34.6,35.8,2038.6,0
+AQB.US,D,20200420,000000,34.4,36.4,34.4,35,2454.05,0
+AQB.US,D,20200421,000000,34.2,35.6,34.2,34.4,1624.65,0
+AQB.US,D,20200422,000000,34.8,36,33.2,33.2,1820.35,0
+AQB.US,D,20200423,000000,33.6,34.8,33.4,34,3387.45,0
+AQB.US,D,20200424,000000,34.4,37.8,34.2,35.2,8019.85,0
+AQB.US,D,20200427,000000,35.6,36.6,32.6,33.158,12859.4,0
+AQB.US,D,20200428,000000,32.8,34.4,32.31,34,3452.2,0
+AQB.US,D,20200429,000000,34,36.2,33.8,35.4,3432.25,0
+AQB.US,D,20200430,000000,35.4,36,34.4,35.4,1112.55,0
+AQB.US,D,20200501,000000,34.2,35.6,34.2,34.4,4111.35,0
+AQB.US,D,20200504,000000,35.6,35.6,34,35,1409.35,0
+AQB.US,D,20200505,000000,34.8,37.368,34.8,36.68,3483.8,0
+AQB.US,D,20200506,000000,36.8,44.998,36.2,40.6,17500.05,0
+AQB.US,D,20200507,000000,41.4,44.8,41.4,43,11321.5,0
+AQB.US,D,20200508,000000,43.8,44.4,40.196,40.6,7412.3,0
+AQB.US,D,20200511,000000,39.2,47.8,39.2,45.2,11959.45,0
+AQB.US,D,20200512,000000,45.6,47.8,44,46.204,3643.25,0
+AQB.US,D,20200513,000000,47.4,48.8,45.6,46.2,4343.95,0
+AQB.US,D,20200514,000000,46,46.6,43.4,46.4,3940.7,0
+AQB.US,D,20200515,000000,48.2,48.6,44.8,48.4,6453.7,0
+AQB.US,D,20200518,000000,48.4,48.8,43.4,43.8,5811.55,0
+AQB.US,D,20200519,000000,45,48.8,44.8,47.6,5709.75,0
+AQB.US,D,20200520,000000,46.6,50.6,46.6,49,4573.1,0
+AQB.US,D,20200521,000000,49,54.4,48.202,51,10711.25,0
+AQB.US,D,20200522,000000,51.2,56,51.2,54,7622.45,0
+AQB.US,D,20200526,000000,56,60,54,58.2,9045.3,0
+AQB.US,D,20200527,000000,57.2,60,56.8,57.6,5755.85,0
+AQB.US,D,20200528,000000,57.888,57.888,54.4,54.4,3451.55,0
+AQB.US,D,20200529,000000,54.4,55.2,52.4,54.2,2683.15,0
+AQB.US,D,20200601,000000,54,56.4,53.8,56,1862.65,0
+AQB.US,D,20200602,000000,56.8,60,54,54.4,5690.75,0
+AQB.US,D,20200603,000000,57,57,55.2,55.4,2210.9,0
+AQB.US,D,20200604,000000,55.6,57,55,55.6,2169.6,0
+AQB.US,D,20200605,000000,55.8,56.3,52.4,52.6,6044.5,0
+AQB.US,D,20200608,000000,52.6,55,52.6,54.2,2403.25,0
+AQB.US,D,20200609,000000,54,54.4,52,52.4,3186.45,0
+AQB.US,D,20200610,000000,53,53.6,50.6,52.6,1691.25,0
+AQB.US,D,20200611,000000,51.6,53,45.2,46.398,9122.55,0
+AQB.US,D,20200612,000000,49.4,50.8,47.4,49.8,2814.9,0
+AQB.US,D,20200615,000000,49,53.8,48.2,52.6,4323.25,0
+AQB.US,D,20200616,000000,54,54.6,51.6,53.4,2975.35,0
+AQB.US,D,20200617,000000,53.6,55.6,53.6,55.6,2538.65,0
+AQB.US,D,20200618,000000,56,62.8,52.4,59.6,13426.65,0
+AQB.US,D,20200619,000000,60.8,63.2,59.8,60.8,10130.8,0
+AQB.US,D,20200622,000000,60.8,62.4,59.52,62.4,25011.75,0
+AQB.US,D,20200623,000000,66.8,69,64.2,68,32731.65,0
+AQB.US,D,20200624,000000,65.2,68.858,62.4,62.4,10236.25,0
+AQB.US,D,20200625,000000,62.4,67.8,62.4,64,5328.45,0
+AQB.US,D,20200626,000000,64,66.2,62.6,66.2,3498.15,0
+AQB.US,D,20200629,000000,66,66.2,63.6,64,3377.35,0
+AQB.US,D,20200630,000000,66.4,66.8,64.2,64.4,4846.45,0
+AQB.US,D,20200701,000000,64.6,65.6,59.8,62.2,9760.25,0
+AQB.US,D,20200702,000000,62.4,62.9,60.416,62,3686.45,0
+AQB.US,D,20200706,000000,62,64.2,61.4,64.2,2709.15,0
+AQB.US,D,20200707,000000,64.8,69,62.6,64.8,10979.7,0
+AQB.US,D,20200708,000000,65.2,68.2,61,68.2,5406.35,0
+AQB.US,D,20200709,000000,69.4,69.8,66.8,69.4,8651.8,0
+AQB.US,D,20200710,000000,70,70,68.402,69.6,4362.25,0
+AQB.US,D,20200713,000000,70,78,69.924,77.6,20394.75,0
+AQB.US,D,20200714,000000,77.4,90,77.2,87.2,43115.65,0
+AQB.US,D,20200715,000000,90.2,90.986,73,77.2,25718.2,0
+AQB.US,D,20200716,000000,77.2,80.42,70.8,72.2,8939.05,0
+AQB.US,D,20200717,000000,73.6,85.6,72.2,82.4,13369.25,0
+AQB.US,D,20200720,000000,84.2,89,82.2,86.2,11553.3,0
+AQB.US,D,20200721,000000,85.8,86.7,75.6,83.2,13782.3,0
+AQB.US,D,20200722,000000,81.4,83.2,78,82.4,4779.4,0
+AQB.US,D,20200723,000000,82.4,87.98,80.4,84.2,6789.9,0
+AQB.US,D,20200724,000000,83,83,75.2,75.2,12681.25,0
+AQB.US,D,20200727,000000,76,77.6,73.002,74.2,5495.45,0
+AQB.US,D,20200728,000000,73,75.4,69,69.4,9456.25,0
+AQB.US,D,20200729,000000,69.8,70.8,64.8,69.4,8006.35,0
+AQB.US,D,20200730,000000,68,71.07,67.6,69,3453.65,0
+AQB.US,D,20200731,000000,69.4,70.6,61,61,11887.45,0
+AQB.US,D,20200803,000000,62,68.8,62,65.4,6995,0
+AQB.US,D,20200804,000000,64,69.778,64,69.4,4141.7,0
+AQB.US,D,20200805,000000,70,71,61.8,63.4,10076.8,0
+AQB.US,D,20200806,000000,62.8,65.812,61.2,61.2,7718.1,0
+AQB.US,D,20200807,000000,48.2,50.8,47.9,50.2,174802.75,0
+AQB.US,D,20200810,000000,50.6,50.6,48.2,50.2,32774.5,0
+AQB.US,D,20200811,000000,50,50.6,48.4,50.2,27695.65,0
+AQB.US,D,20200812,000000,51,51.6,49.6,49.8,38483.95,0
+AQB.US,D,20200813,000000,50.6,50.6,48,50.2,23088.75,0
+AQB.US,D,20200814,000000,52,52.2,49.8,51,51018.7,0
+AQB.US,D,20200817,000000,52.2,54.8,50.8,54.2,100385.65,0
+AQB.US,D,20200818,000000,56.2,62,55.5,60,154380.25,0
+AQB.US,D,20200819,000000,60.6,60.6,57,58.4,47450.3,0
+AQB.US,D,20200820,000000,60,61.6,57.6,59,47066.55,0
+AQB.US,D,20200821,000000,59.6,60,58,59.6,31498.85,0
+AQB.US,D,20200824,000000,60,61.4,55.6,57,55651.5,0
+AQB.US,D,20200825,000000,59,59,55.2,56.8,21124.3,0
+AQB.US,D,20200826,000000,57,60.398,56.8,59.4,42369.6,0
+AQB.US,D,20200827,000000,59.6,59.6,57.6,58.2,18352.4,0
+AQB.US,D,20200828,000000,58.4,59,57.2,57.6,18905.85,0
+AQB.US,D,20200831,000000,58,58.6,56,57,26771.25,0
+AQB.US,D,20200901,000000,56.8,57,55.2,56,23334.1,0
+AQB.US,D,20200902,000000,57.8,58.4,56.2,58.2,49732.75,0
+AQB.US,D,20200903,000000,59,60,57,58,28966.9,0
+AQB.US,D,20200904,000000,58.4,60,55.3,59.8,35755.2,0
+AQB.US,D,20200908,000000,60.1,74,60.1,73.4,153099.7,0
+AQB.US,D,20200909,000000,73.8,79.4,70.6,78,94093,0
+AQB.US,D,20200910,000000,79.2,81,68.4,73,88942.05,0
+AQB.US,D,20200911,000000,72.6,75.4,70,73.8,23840.95,0
+AQB.US,D,20200914,000000,76.6,83.8,75.6,83.8,74876.5,0
+AQB.US,D,20200915,000000,83.8,85.8,78.2,83.2,38991.05,0
+AQB.US,D,20200916,000000,84,88.3,80.8,83.2,49736.8,0
+AQB.US,D,20200917,000000,83.2,92.58,80.4,90,90116.3,0
+AQB.US,D,20200918,000000,91,105,90,103.2,177071.5,0
+AQB.US,D,20200921,000000,101.6,102.2,92.2,97,110606.25,0
+AQB.US,D,20200922,000000,98.4,99.5,89.2,93.4,74621.85,0
+AQB.US,D,20200923,000000,92,93,80.4,80.8,73545.3,0
+AQB.US,D,20200924,000000,80.8,91,77.6,85,73896.2,0
+AQB.US,D,20200925,000000,86.82,95.4,86.4,93,61847.05,0
+AQB.US,D,20200928,000000,94,96.2,88.7,95.2,64353.3,0
+AQB.US,D,20200929,000000,94,94,88.8,91,38143,0
+AQB.US,D,20200930,000000,91,91.9,87,89.6,27601.15,0
+AQB.US,D,20201001,000000,89,89,80.8,82.8,64649.45,0
+AQB.US,D,20201002,000000,80,88.6,79.2,85.8,37879.75,0
+AQB.US,D,20201005,000000,87.4,90.6,87,89,26996.55,0
+AQB.US,D,20201006,000000,88.8,90.4,84,85.6,25283.85,0
+AQB.US,D,20201007,000000,86,90.2,84.4,88.8,35647.9,0
+AQB.US,D,20201008,000000,90.8,101.6,90,100,81234.15,0
+AQB.US,D,20201009,000000,99.8,99.8,91.6,92.6,59488.8,0
+AQB.US,D,20201012,000000,92.896,93.6,87.8,91,38631.9,0
+AQB.US,D,20201013,000000,91,92,88.2,90.8,23525.75,0
+AQB.US,D,20201014,000000,92.4,93.972,89.2,91.6,23333,0
+AQB.US,D,20201015,000000,88.8,89,85,87.4,30259.8,0
+AQB.US,D,20201016,000000,89.2,89.2,85.4,88.2,19222.15,0
+AQB.US,D,20201019,000000,90.4,90.4,86.33,87.6,14652,0
+AQB.US,D,20201020,000000,88,89.6,80.4,82.8,30310.95,0
+AQB.US,D,20201021,000000,82,83,79.2,80,20910.2,0
+AQB.US,D,20201022,000000,81,81.88,76.2,80,31032.8,0
+AQB.US,D,20201023,000000,80.4,85.6,78.8,85.6,23304.75,0
+AQB.US,D,20201026,000000,81.4,84,76.6,78.6,32940.95,0
+AQB.US,D,20201027,000000,78.2,80.54,78.2,80.2,8596.55,0
+AQB.US,D,20201028,000000,77.4,80.6,74.6,79.8,19695.6,0
+AQB.US,D,20201029,000000,79.4,80.4,76.8,79,12401.55,0
+AQB.US,D,20201030,000000,79.6,80,74.4,76,19068.1,0
+AQB.US,D,20201102,000000,76,78.36,70.4,71.2,30871.4,0
+AQB.US,D,20201103,000000,72,82.6,72,78.4,37150.55,0
+AQB.US,D,20201104,000000,79.4,81,77,78.4,38296.55,0
+AQB.US,D,20201105,000000,82.4,84.8,79.2,82.4,44770.8,0
+AQB.US,D,20201106,000000,82.2,82.2,78.2,79.2,24092.4,0
+AQB.US,D,20201109,000000,83,87.6,79.2,87,74871.2,0
+AQB.US,D,20201110,000000,87,87.4,76.152,81.6,69403.15,0
+AQB.US,D,20201111,000000,82.8,83.108,78.398,80,27294.45,0
+AQB.US,D,20201112,000000,80.6,81.2,74.4,81.2,67196.25,0
+AQB.US,D,20201113,000000,80,80.6,78,79,21099.25,0
+AQB.US,D,20201116,000000,79.6,82.8,76.4,79.4,70048.5,0
+AQB.US,D,20201117,000000,79,80.6,72.2,78.8,110413.85,0
+AQB.US,D,20201118,000000,78.4,79.4,74,75,56140.25,0
+AQB.US,D,20201119,000000,77.2,80.6,74.6,77.2,60375.25,0
+AQB.US,D,20201120,000000,77.2,78,74.2,77.2,30771.2,0
+AQB.US,D,20201123,000000,76.6,81.4,75.8,79.2,33138.6,0
+AQB.US,D,20201124,000000,80.4,80.8,77.6,79.6,19872.15,0
+AQB.US,D,20201125,000000,79.6,84,78.8,83.2,80573.1,0
+AQB.US,D,20201127,000000,85.8,88.4,80.6,83.2,54503.35,0
+AQB.US,D,20201130,000000,94.2,128.8,90.2,116,1566315.95,0
+AQB.US,D,20201201,000000,108,117,101,115,179356.1,0
+AQB.US,D,20201202,000000,109,117.8,104.6,113.8,74118.35,0
+AQB.US,D,20201203,000000,116.6,133.624,112.4,126,147949.9,0
+AQB.US,D,20201204,000000,131.6,171.598,128.802,161.2,657624.2,0
+AQB.US,D,20201207,000000,165,228,162,192.4,887044.35,0
+AQB.US,D,20201208,000000,193.672,194.214,175.2,183.2,250542.85,0
+AQB.US,D,20201209,000000,180.4,209.8,167,173.4,327498.15,0
+AQB.US,D,20201210,000000,139.6,149.2,134.3,140,835350.45,0
+AQB.US,D,20201211,000000,148.5,159,141,144.8,407522.15,0
+AQB.US,D,20201214,000000,151.162,154,144.8,148,182516,0
+AQB.US,D,20201215,000000,148.8,151.4,137,142.2,172627.15,0
+AQB.US,D,20201216,000000,142.6,146,137.4,142.6,108898.85,0
+AQB.US,D,20201217,000000,143.6,163,143.6,157.2,279287.15,0
+AQB.US,D,20201218,000000,157.6,166,150.6,161.8,226713.4,0
+AQB.US,D,20201221,000000,159.6,188.8,157.602,187.4,285458,0
+AQB.US,D,20201222,000000,196.2,205.4,170,194.8,319925.65,0
+AQB.US,D,20201223,000000,190.6,205.8,186.8,204.2,193986.6,0
+AQB.US,D,20201224,000000,204.8,204.906,186.8,187.8,121088.1,0
+AQB.US,D,20201228,000000,190.07,195.776,177.4,185.8,178696.65,0
+AQB.US,D,20201229,000000,185,190.8,163.8,187.8,136316.85,0
+AQB.US,D,20201230,000000,187.378,199.6,183,183,114323.8,0
+AQB.US,D,20201231,000000,183.6,185.4,170.6,175.2,91019.45,0
+AQB.US,D,20210104,000000,177.4,183,172.296,175.2,94230.4,0
+AQB.US,D,20210105,000000,170,176.2,162,172,91056.65,0
+AQB.US,D,20210106,000000,167.6,182.6,166.6,168,118549.05,0
+AQB.US,D,20210107,000000,173.8,202.156,172.2,200.4,265933.75,0
+AQB.US,D,20210108,000000,197.07,218.4,181,186.8,181160.15,0
+AQB.US,D,20210111,000000,186,191.6,176.4,181.2,87871.6,0
+AQB.US,D,20210112,000000,183,193,180,192.1,91695.75,0
+AQB.US,D,20210113,000000,192,213.6,188,206.8,179624.75,0
+AQB.US,D,20210114,000000,215.6,246.8,210.4,227.2,249707.3,0
+AQB.US,D,20210115,000000,228.69,236.8,208.6,220,141201.95,0
+AQB.US,D,20210119,000000,223.534,227.198,206.6,209.6,117283.05,0
+AQB.US,D,20210120,000000,212.5,234,208.202,230.6,169888.45,0
+AQB.US,D,20210121,000000,227.938,233.6,213.8,219,129802,0
+AQB.US,D,20210122,000000,220.2,244,219.4,241.4,116293.8,0
+AQB.US,D,20210125,000000,250.6,266.4,230,244,192484.5,0
+AQB.US,D,20210126,000000,243.6,247.4,230.2,237,108998.65,0
+AQB.US,D,20210127,000000,219.3,243,212,214.8,135775.5,0
+AQB.US,D,20210128,000000,215,223.728,194.6,202.8,145624,0
+AQB.US,D,20210129,000000,201.4,213,195.4,199.4,112304.6,0
+AQB.US,D,20210201,000000,204.2,208,189.6,206.6,132724.3,0
+AQB.US,D,20210202,000000,206.6,234.2,205,226.4,199210.2,0
+AQB.US,D,20210203,000000,231.4,231.6,210.6,214.6,188175.7,0
+AQB.US,D,20210204,000000,190,196.306,184.2,186.4,876632.3,0
+AQB.US,D,20210205,000000,193.4,194.8,185,191.6,331401.75,0
+AQB.US,D,20210208,000000,195.6,197,187,191.8,290578.45,0
+AQB.US,D,20210209,000000,194.4,205.8,189.8,190.5,273406.5,0
+AQB.US,D,20210210,000000,195,196.4,177.6,187.6,363518.05,0
+AQB.US,D,20210211,000000,187.8,188,174,182.2,239121.45,0
+AQB.US,D,20210212,000000,180,188.6,176.2,185,184835.95,0
+AQB.US,D,20210216,000000,186,186.96,174.1,174.8,237257.7,0
+AQB.US,D,20210217,000000,172.4,175.8,158.2,171.2,262409.55,0
+AQB.US,D,20210218,000000,164,166,157.8,158.8,166692.75,0
+AQB.US,D,20210219,000000,161,169.6,160.4,165.6,122883.7,0
+AQB.US,D,20210222,000000,159.8,167,158.4,161.2,125267.7,0
+AQB.US,D,20210223,000000,141.5,148.6,127,147.4,235244.25,0
+AQB.US,D,20210224,000000,148.4,157.8,143.4,154.8,89163.9,0
+AQB.US,D,20210225,000000,152.8,157.6,139,143.6,119703.35,0
+AQB.US,D,20210226,000000,140.8,148,134,141.8,123158.75,0
+AQB.US,D,20210301,000000,147.4,152.6,142.8,145.4,89890.15,0
+AQB.US,D,20210302,000000,145.4,154.8,143.4,147.8,121040.45,0
+AQB.US,D,20210303,000000,147.8,148.8,128.2,130.2,141306.45,0
+AQB.US,D,20210304,000000,130,135,115.2,121.8,198152.05,0
+AQB.US,D,20210305,000000,122,129.2,105.2,127.9,476008.65,0
+AQB.US,D,20210308,000000,130.698,136.4,125.802,127.5,117477.45,0
+AQB.US,D,20210309,000000,132.6,144,130,139.6,161325.7,0
+AQB.US,D,20210310,000000,137.6,139.4,126.2,134.4,169649.95,0
+AQB.US,D,20210311,000000,138,143.4,136.308,140.8,99808.55,0
+AQB.US,D,20210312,000000,136.4,150.6,135.4,150.2,110048.35,0
+AQB.US,D,20210315,000000,152.058,157.8,148.2,153.2,108086.45,0
+AQB.US,D,20210316,000000,156.1,162,145.2,145.4,124252.05,0
+AQB.US,D,20210317,000000,139.2,162.8,138.6,157.4,116510.6,0
+AQB.US,D,20210318,000000,154.2,156.398,143.8,145.6,84495.75,0
+AQB.US,D,20210319,000000,146,153.6,145.2,153.2,140621.95,0
+AQB.US,D,20210322,000000,151.8,155.6,146.6,151.4,54636.7,0
+AQB.US,D,20210323,000000,150.8,162.6,144.6,153.6,340628.6,0
+AQB.US,D,20210324,000000,150,151.8,124.1,125.8,300005.25,0
+AQB.US,D,20210325,000000,120.8,129.996,120,128.6,99001.9,0
+AQB.US,D,20210326,000000,130,133.2,122.4,128.8,73363.15,0
+AQB.US,D,20210329,000000,128,128.4,120.6,122.4,48458.95,0
+AQB.US,D,20210330,000000,122.2,129.6,116.898,126.2,65269.5,0
+AQB.US,D,20210331,000000,129,135.4,128.4,134,57278.9,0
+AQB.US,D,20210401,000000,138.6,141.2,134.4,134.8,61682.7,0
+AQB.US,D,20210405,000000,138,144.6,136,138,70125.05,0
+AQB.US,D,20210406,000000,137.4,138.4,132.4,134,42837.15,0
+AQB.US,D,20210407,000000,133.4,134.4,128.4,130.2,40738.2,0
+AQB.US,D,20210408,000000,132.8,134,130.2,133.8,34316.35,0
+AQB.US,D,20210409,000000,133.216,133.6,123.4,125.2,80974.5,0
+AQB.US,D,20210412,000000,124.6,125.8,120.4,124.4,48145.55,0
+AQB.US,D,20210413,000000,123.6,125.3,120.5,123.4,59891.05,0
+AQB.US,D,20210414,000000,125.8,131.6,123.4,123.8,65194.5,0
+AQB.US,D,20210415,000000,125,127,117.7,118.4,66849.1,0
+AQB.US,D,20210416,000000,118.2,119.8,113.4,117,77074.65,0
+AQB.US,D,20210419,000000,114.6,115.6,108.6,109.6,81562.85,0
+AQB.US,D,20210420,000000,106.2,111.8,105.6,108,70398.8,0
+AQB.US,D,20210421,000000,106.8,112.8,104.8,112.4,65768.85,0
+AQB.US,D,20210422,000000,115,117,110.8,113,60422.85,0
+AQB.US,D,20210423,000000,114.6,119.6,113.6,117,32209.85,0
+AQB.US,D,20210426,000000,118,122.4,117,120.4,40293.9,0
+AQB.US,D,20210427,000000,121.956,123.1,115,116.2,47734.9,0
+AQB.US,D,20210428,000000,115,123.8,113.6,121.2,45711.5,0
+AQB.US,D,20210429,000000,122.2,123.58,114.4,117,40841.3,0
+AQB.US,D,20210430,000000,112.8,117.6,112.6,113.4,40007.4,0
+AQB.US,D,20210503,000000,114.8,115.7,108.6,109.4,36728,0
+AQB.US,D,20210504,000000,108,108.234,100.6,105.8,73282.55,0
+AQB.US,D,20210505,000000,103,115.4,103,107.4,81445.8,0
+AQB.US,D,20210506,000000,107.4,107.5,99.6,103.6,73106,0
+AQB.US,D,20210507,000000,104,108.4,103.4,106.4,41460.05,0
+AQB.US,D,20210510,000000,106.2,107.4,99.6,99.8,96136.45,0
+AQB.US,D,20210511,000000,93.928,108.2,92,107.2,123262.9,0
+AQB.US,D,20210512,000000,104.4,105.4,100.6,102,66013.7,0
+AQB.US,D,20210513,000000,103.6,105.6,95.4,97,77332.65,0
+AQB.US,D,20210514,000000,98.2,101.6,96.4,97.6,66620.6,0
+AQB.US,D,20210517,000000,98.2,101,97.6,99.8,36284.6,0
+AQB.US,D,20210518,000000,100,107.6,98.98,104.6,46772.75,0
+AQB.US,D,20210519,000000,101,104.8,99.6,104.2,55109.5,0
+AQB.US,D,20210520,000000,105,108,104.4,106.6,30876.3,0
+AQB.US,D,20210521,000000,107.2,107.2,103,104.6,34471.6,0
+AQB.US,D,20210524,000000,105.2,106,100.598,103.6,38682.6,0
+AQB.US,D,20210525,000000,103.6,106,102.2,102.8,31117.05,0
+AQB.US,D,20210526,000000,103.6,109.4,103.5,106.8,40795.5,0
+AQB.US,D,20210527,000000,106.8,108.6,102.6,108,45563.7,0
+AQB.US,D,20210528,000000,108.066,114.398,108,108.8,56567.2,0
+AQB.US,D,20210601,000000,114.2,119.3,111.8,118,66497.85,0
+AQB.US,D,20210602,000000,120,120.598,111.2,116.2,85907.95,0
+AQB.US,D,20210603,000000,115.4,116.6,109.6,111,57173.45,0
+AQB.US,D,20210604,000000,111.2,114.9,110.8,113.2,44320.25,0
+AQB.US,D,20210607,000000,113.4,123,113.4,120.8,94169.65,0
+AQB.US,D,20210608,000000,124.6,125,118.6,123.8,69497.6,0
+AQB.US,D,20210609,000000,125.6,130.6,121,122,69610.35,0
+AQB.US,D,20210610,000000,123,125.8,119.6,124,57394.9,0
+AQB.US,D,20210611,000000,124.2,126.8,120.6,122,40734.85,0
+AQB.US,D,20210614,000000,124.2,127.4,122.4,124.8,55775.9,0
+AQB.US,D,20210615,000000,125.2,125.2,115.2,115.8,71984.35,0
+AQB.US,D,20210616,000000,117,118.4,112.2,116.2,55289.15,0
+AQB.US,D,20210617,000000,115.2,122.2,114.4,119.2,43572,0
+AQB.US,D,20210618,000000,118.6,119,114.2,116.8,46775.45,0
+AQB.US,D,20210621,000000,116.6,118.398,114,115.2,38936.25,0
+AQB.US,D,20210622,000000,115.6,117,112,114,44164.55,0
+AQB.US,D,20210623,000000,113.6,118.6,113.6,116,41951.8,0
+AQB.US,D,20210624,000000,117,122.8,117,120.8,57353.35,0
+AQB.US,D,20210625,000000,122,124.562,116.6,118.2,377499.55,0
+AQB.US,D,20210628,000000,119.6,123.8,119.2,123.2,68800.85,0
+AQB.US,D,20210629,000000,122.116,122.6,113.2,113.4,102590.8,0
+AQB.US,D,20210630,000000,114,114,106.2,107.2,97656.25,0
+AQB.US,D,20210701,000000,111.2,114.2,109,113.4,74789.65,0
+AQB.US,D,20210702,000000,113.6,114,108,109.6,40090.05,0
+AQB.US,D,20210706,000000,110.876,111,106.4,108.4,41720.4,0
+AQB.US,D,20210707,000000,108.4,108.4,101.8,105.6,50560.1,0
+AQB.US,D,20210708,000000,102,104.4,99,103.2,44768.1,0
+AQB.US,D,20210709,000000,104.2,108.2,103,107.4,25243.95,0
+AQB.US,D,20210712,000000,106.8,107.4,103.8,105.8,27128.95,0
+AQB.US,D,20210713,000000,105,106.4,103.6,104.6,27147.9,0
+AQB.US,D,20210714,000000,105,105,99.2,99.6,48988.15,0
+AQB.US,D,20210715,000000,100,103.4,99.2,103.2,36171.85,0
+AQB.US,D,20210716,000000,103.2,103.2,98.4,100.4,41557.3,0
+AQB.US,D,20210719,000000,98.4,99.8,93.8,98.4,57923.4,0
+AQB.US,D,20210720,000000,98,102.6,96.3,100.6,37039.4,0
+AQB.US,D,20210721,000000,101.6,105.2,100.6,104.8,20918.3,0
+AQB.US,D,20210722,000000,103.4,104.4,99,99.2,27658.05,0
+AQB.US,D,20210723,000000,99,99.202,96.2,97.8,32333,0
+AQB.US,D,20210726,000000,97.4,100.4,95.8,96.6,33308.45,0
+AQB.US,D,20210727,000000,95.8,99.8,92.4,98.4,57151.85,0
+AQB.US,D,20210728,000000,98.6,103.4,98.028,102.2,41018.3,0
+AQB.US,D,20210729,000000,102.2,106.1,99.8,100.2,45598.75,0
+AQB.US,D,20210730,000000,99,101.4,97,99,27005.25,0
+AQB.US,D,20210802,000000,99.8,100,97.2,97.4,23296.5,0
+AQB.US,D,20210803,000000,98,98.6,92.4,94.8,57521.05,0
+AQB.US,D,20210804,000000,94.6,95.328,90.4,91.4,50264.05,0
+AQB.US,D,20210805,000000,90.8,98.9,90.6,98,42016.3,0
+AQB.US,D,20210806,000000,96.6,100.7,96.388,99.2,29060.4,0
+AQB.US,D,20210809,000000,97.8,99.6,92.4,98,49771.8,0
+AQB.US,D,20210810,000000,98,100.2,96.2,96.8,35299.1,0
+AQB.US,D,20210811,000000,96.8,99.6,95.3,99.2,29227.2,0
+AQB.US,D,20210812,000000,99.8,99.8,96,98.8,38837.15,0
+AQB.US,D,20210813,000000,98.6,98.8,94.2,94.8,29967.85,0
+AQB.US,D,20210816,000000,94.2,94.2,90.6,90.6,32722.35,0
+AQB.US,D,20210817,000000,91.2,91.2,86.2,87.8,68234.2,0
+AQB.US,D,20210818,000000,88,90.4,85,87.4,38363.2,0
+AQB.US,D,20210819,000000,86.2,87.18,83,83.6,39169.4,0
+AQB.US,D,20210820,000000,82.6,88.1,82.42,86.4,28311.95,0
+AQB.US,D,20210823,000000,86.8,91,85.8,90.8,38067.4,0
+AQB.US,D,20210824,000000,91.4,92,88.8,90.8,20100.1,0
+AQB.US,D,20210825,000000,90.8,93.8,90.164,91.4,22151.65,0
+AQB.US,D,20210826,000000,91.6,94.4,89,89.4,31322.55,0
+AQB.US,D,20210827,000000,90,93.8,89.2,92.8,31504.9,0
+AQB.US,D,20210830,000000,92.8,94.2,90.5,90.8,26350.15,0
+AQB.US,D,20210831,000000,90.6,94.2,90.6,92.6,28431.8,0
+AQB.US,D,20210901,000000,91.02,93.1,90.2,92.6,35184.75,0
+AQB.US,D,20210902,000000,92.6,95,92.3,94,26899.35,0
+AQB.US,D,20210903,000000,94.2,94.38,90.2,91.6,33036.25,0
+AQB.US,D,20210907,000000,91.4,92.426,88.4,89.8,29115.9,0
+AQB.US,D,20210908,000000,89,90.1,86.4,88.2,29872.7,0
+AQB.US,D,20210909,000000,87.6,89.954,86.8,88,31741.1,0
+AQB.US,D,20210910,000000,89.4,89.4,86.99,87.2,18884.5,0
+AQB.US,D,20210913,000000,87.6,89.2,85.4,86.4,25130.3,0
+AQB.US,D,20210914,000000,87,87.6,83.2,83.6,28665.1,0
+AQB.US,D,20210915,000000,83.8,85.6,82.4,83.8,21801.6,0
+AQB.US,D,20210916,000000,83.8,83.8,82,83.6,19882.6,0
+AQB.US,D,20210917,000000,83.6,89.2,81.8,88.2,71986.65,0
+AQB.US,D,20210920,000000,85.4,86.8,79.6,80.4,52189.95,0
+AQB.US,D,20210921,000000,81.6,83,80.4,81,25638.6,0
+AQB.US,D,20210922,000000,81.6,85.2,80.2,82.8,27933.45,0
+AQB.US,D,20210923,000000,83.8,86.2,82.1,86,31726.1,0
+AQB.US,D,20210924,000000,85.2,85.2,81.8,82.2,24271.4,0
+AQB.US,D,20210927,000000,82.6,85.6,81.6,83.8,27557.6,0
+AQB.US,D,20210928,000000,83,85,81.288,81.6,29646.35,0
+AQB.US,D,20210929,000000,82.4,82.4,77.6,78,41152.2,0
+AQB.US,D,20210930,000000,79.2,82,78.4,81.4,31628.75,0
+AQB.US,D,20211001,000000,81.6,81.6,78.2,78.8,34500.75,0
+AQB.US,D,20211004,000000,78.2,78.8,75.6,76.4,38592.55,0
+AQB.US,D,20211005,000000,76.4,78.82,75.4,76.8,24626.85,0
+AQB.US,D,20211006,000000,76,77.6,74.6,75.4,32496.2,0
+AQB.US,D,20211007,000000,76.088,77.6,75.4,75.6,29440.95,0
+AQB.US,D,20211008,000000,76.4,78.4,75.9,78,31397.1,0
+AQB.US,D,20211011,000000,77.6,79.2,75.43,76.4,37326.35,0
+AQB.US,D,20211012,000000,76,78.8,75,78.4,30162.4,0
+AQB.US,D,20211013,000000,78.6,84,78.6,81.6,36312.45,0
+AQB.US,D,20211014,000000,82.6,83.64,79.6,80.6,26792.85,0
+AQB.US,D,20211015,000000,81.2,81.2,78.2,78.2,22963.75,0
+AQB.US,D,20211018,000000,78.2,79.4,77.8,78.4,20319.8,0
+AQB.US,D,20211019,000000,79,82.8,79,82.8,35339.1,0
+AQB.US,D,20211020,000000,83.4,83.4,80,81.2,26863.95,0
+AQB.US,D,20211021,000000,81.2,83,80.4,80.6,25594.15,0
+AQB.US,D,20211022,000000,80,80.4,77,78.6,28209.25,0
+AQB.US,D,20211025,000000,78.6,81.6,78.6,80.8,22820.55,0
+AQB.US,D,20211026,000000,80.8,82,79.4,80.6,23111.4,0
+AQB.US,D,20211027,000000,79.8,80.8,77,77.6,28848.6,0
+AQB.US,D,20211028,000000,78.2,80.2,77.2,79.8,22866.75,0
+AQB.US,D,20211029,000000,79,80.42,78.4,79.8,25253.65,0
+AQB.US,D,20211101,000000,80.4,87.6,80,87.2,74230,0
+AQB.US,D,20211102,000000,85.2,86.6,82.5,85.6,40503.05,0
+AQB.US,D,20211103,000000,85.99,90,85.2,86.8,36022.8,0
+AQB.US,D,20211104,000000,86.4,88.632,80.4,81.4,47710,0
+AQB.US,D,20211105,000000,81.2,81.2,73.5,74.6,114144.35,0
+AQB.US,D,20211108,000000,74.676,77.4,73,77.2,62347.4,0
+AQB.US,D,20211109,000000,77.9,79.962,75.8,77.6,55192.05,0
+AQB.US,D,20211110,000000,76.7,78.6,74.2,75.2,38967.15,0
+AQB.US,D,20211111,000000,75.8,76.3,74,74.6,33240.85,0
+AQB.US,D,20211112,000000,74.8,76,73.6,75,28242.15,0
+AQB.US,D,20211115,000000,75.8,75.8,72.6,73,44949.3,0
+AQB.US,D,20211116,000000,72.8,72.8,70.2,72,34990.6,0
+AQB.US,D,20211117,000000,71.082,71.9,66,66,96941.6,0
+AQB.US,D,20211118,000000,65.4,68.2,61,62.4,189639.15,0
+AQB.US,D,20211119,000000,46.6,52,46.4,49.4,764009.45,0
+AQB.US,D,20211122,000000,49.802,56.8,47.4,54.4,257680,0
+AQB.US,D,20211123,000000,54.2,54.4,50.6,53.6,145110.3,0
+AQB.US,D,20211124,000000,53.6,56,51.842,55.8,88135.65,0
+AQB.US,D,20211126,000000,52.706,54.4,50.4,51.6,59909.2,0
+AQB.US,D,20211129,000000,53,55.5,50.8,52.4,71862,0
+AQB.US,D,20211130,000000,52.6,53.422,50.2,52.4,60895.85,0
+AQB.US,D,20211201,000000,54.4,54.6,48.8,49,57639,0
+AQB.US,D,20211202,000000,49,51.4,48.4,51.4,54694.3,0
+AQB.US,D,20211203,000000,51.6,51.6,47,47.2,58219.55,0
+AQB.US,D,20211206,000000,47.2,49.8,45,48.6,77589.9,0
+AQB.US,D,20211207,000000,49.71,53,49.6,52,58341.5,0
+AQB.US,D,20211208,000000,52.8,55,50.6,53.4,44631.25,0
+AQB.US,D,20211209,000000,53.2,53.2,49.6,49.8,38029.9,0
+AQB.US,D,20211210,000000,50.4,51,47.6,48,37326,0
+AQB.US,D,20211213,000000,47.9,48.8,46.8,47.4,35307.2,0
+AQB.US,D,20211214,000000,46.6,47.2,44.6,45.4,50357.2,0
+AQB.US,D,20211215,000000,45.8,47.6,43,47.2,46266.25,0
+AQB.US,D,20211216,000000,47.6,47.6,44.5,45,35719.9,0
+AQB.US,D,20211217,000000,44.2,48.6,43.6,47.8,49792.55,0
+AQB.US,D,20211220,000000,46.6,46.6,44.4,45.8,34874.05,0
+AQB.US,D,20211221,000000,46.6,47.2,45.4,46,34344,0
+AQB.US,D,20211222,000000,45.4,46.4,44.3,45.2,27602.45,0
+AQB.US,D,20211223,000000,44.4,45.4,44.06,44.8,52324.1,0
+AQB.US,D,20211227,000000,44.6,44.8,42.2,42.6,58046.2,0
+AQB.US,D,20211228,000000,42,44,41.8,42.2,69263,0
+AQB.US,D,20211229,000000,42.4,42.8,41.4,42.2,63092.8,0
+AQB.US,D,20211230,000000,42.312,45.2,41.6,44.2,80136.35,0
+AQB.US,D,20211231,000000,43.6,45.2,41.6,42,68279.95,0
+AQB.US,D,20220103,000000,42.2,45.8,42.044,45.2,40637.9,0
+AQB.US,D,20220104,000000,45.6,46,43.1,43.4,37094.5,0
+AQB.US,D,20220105,000000,43.6,44,41.03,41.2,61486.3,0
+AQB.US,D,20220106,000000,41.1,42.4,40.2,41,41726.05,0
+AQB.US,D,20220107,000000,40.6,42.1,40.4,40.6,32861.8,0
+AQB.US,D,20220110,000000,40.4,40.4,38,38.2,92808.3,0
+AQB.US,D,20220111,000000,38,41.3,37.9,38.8,183913,0
+AQB.US,D,20220112,000000,39,39.8,37.7,37.8,71148.85,0
+AQB.US,D,20220113,000000,38,38.3,36.414,37.2,73168.95,0
+AQB.US,D,20220114,000000,37.4,37.6,36.2,36.8,62706.65,0
+AQB.US,D,20220118,000000,36.4,37,35.8,36,51705.2,0
+AQB.US,D,20220119,000000,36.2,37,35.6,35.6,43541.15,0
+AQB.US,D,20220120,000000,36,36.9,35,35,54397.85,0
+AQB.US,D,20220121,000000,34.7,35.2,33,33.2,69715.3,0
+AQB.US,D,20220124,000000,32.4,34.2,30.2,34,63397.55,0
+AQB.US,D,20220125,000000,33.4,35.6,33.266,34.4,35718.75,0
+AQB.US,D,20220126,000000,36.2,36.4,33,33.6,64036.05,0
+AQB.US,D,20220127,000000,34.1,34.1,30.8,31.2,26801.15,0
+AQB.US,D,20220128,000000,31.1,32.2,30.2,32,26808.35,0
+AQB.US,D,20220131,000000,32.4,35.4,32.4,35.4,49363.3,0
+AQB.US,D,20220201,000000,35.2,37.2,34.6,35.2,44593.3,0
+AQB.US,D,20220202,000000,35.4,35.4,32.4,32.4,151154.6,0
+AQB.US,D,20220203,000000,32,32.5,31,31.2,56201.2,0
+AQB.US,D,20220204,000000,31.4,32.7,30.6,32.2,131378.5,0
+AQB.US,D,20220207,000000,32.2,35,32.2,34.6,47820.55,0
+AQB.US,D,20220208,000000,35,35.312,33.6,34,29718.25,0
+AQB.US,D,20220209,000000,34.4,34.8,34.2,34.2,22820.5,0
+AQB.US,D,20220210,000000,33.6,35.1,32.8,32.8,29055.45,0
+AQB.US,D,20220211,000000,33,33.8,31.8,32.2,25275.95,0
+AQB.US,D,20220214,000000,32.8,33,31.6,32,21971.3,0
+AQB.US,D,20220215,000000,33.2,33.2,32.4,33,25518.95,0
+AQB.US,D,20220216,000000,32.4,32.4,31.4,31.6,56654.95,0
+AQB.US,D,20220217,000000,31.8,32,30.4,30.4,31506.35,0
+AQB.US,D,20220218,000000,30.4,31,29.4,29.8,51609.55,0
+AQB.US,D,20220222,000000,29.8,30.4,28.4,28.6,45413.4,0
+AQB.US,D,20220223,000000,29.4,29.4,27.4,27.6,40495.6,0
+AQB.US,D,20220224,000000,26.8,29.2,26.4,28.8,58081.3,0
+AQB.US,D,20220225,000000,30,30.2,28.1,28.8,54732.7,0
+AQB.US,D,20220228,000000,28.6,32.4,28.6,31.8,144635.4,0
+AQB.US,D,20220301,000000,32.4,33.2,31,31.6,48624.4,0
+AQB.US,D,20220302,000000,32.4,33,30.6,31.6,27774,0
+AQB.US,D,20220303,000000,31.8,31.8,29.2,29.4,43233.5,0
+AQB.US,D,20220304,000000,29.2,29.8,27.8,28.2,34898.7,0
+AQB.US,D,20220307,000000,29,29.8,28.2,29,31821.2,0
+AQB.US,D,20220308,000000,29.6,29.6,26.6,26.8,95416.45,0
+AQB.US,D,20220309,000000,27.4,29,27.4,28,40007.45,0
+AQB.US,D,20220310,000000,27.2,41,27.2,38.6,421075.4,0
+AQB.US,D,20220311,000000,35,37,30,30.4,209053.4,0
+AQB.US,D,20220314,000000,31.4,32.9,28.9,29.6,92347.6,0
+AQB.US,D,20220315,000000,30,33,29,31.4,90696.6,0
+AQB.US,D,20220316,000000,32.2,33.6,30.6,33.6,82784.65,0
+AQB.US,D,20220317,000000,33.6,37.8,32.6,37.6,119845.25,0
+AQB.US,D,20220318,000000,37.2,39.4,37,38.4,194951.9,0
+AQB.US,D,20220321,000000,37.8,47.4,37.4,42.8,225096.6,0
+AQB.US,D,20220322,000000,42.4,44.998,41.4,44.8,124180.15,0
+AQB.US,D,20220323,000000,44.4,44.8,42.678,43.2,58843.75,0
+AQB.US,D,20220324,000000,44.4,44.4,40.8,43,43049.95,0
+AQB.US,D,20220325,000000,42.6,43.7,41.4,42.2,48799.45,0
+AQB.US,D,20220328,000000,43.4,43.782,37.2,38.6,93500.95,0
+AQB.US,D,20220329,000000,39.4,40.396,38.8,39.2,46613.35,0
+AQB.US,D,20220330,000000,39,40.2,37.6,38.8,34639.7,0
+AQB.US,D,20220331,000000,39,39.4,37,37.4,30255.75,0
+AQB.US,D,20220401,000000,37.4,39.202,37.4,38.4,29369.35,0
+AQB.US,D,20220404,000000,38.6,40.8,38.6,40.8,34898.25,0
+AQB.US,D,20220405,000000,41,41.5,38.6,39.4,28242.9,0
+AQB.US,D,20220406,000000,39,39,36.2,37.8,34345.15,0
+AQB.US,D,20220407,000000,38.4,38.4,35.3,37.2,34342.95,0
+AQB.US,D,20220408,000000,36.4,37.4,35.2,36,21120.1,0
+AQB.US,D,20220411,000000,35.2,35.6,34,34.8,32695.9,0
+AQB.US,D,20220412,000000,34.4,35.8,33.8,34,39522.55,0
+AQB.US,D,20220413,000000,34,35.4,34,34.8,24330.8,0
+AQB.US,D,20220414,000000,34.8,35,33.6,33.8,19781.3,0
+AQB.US,D,20220418,000000,34.4,34.4,31.6,32,33470.85,0
+AQB.US,D,20220419,000000,32,33.9,31.6,32.8,20676.1,0
+AQB.US,D,20220420,000000,33.2,33.4,32,32.2,30900.75,0
+AQB.US,D,20220421,000000,33.2,33.2,30,30.2,30858.55,0
+AQB.US,D,20220422,000000,30.4,30.6,29,29.8,22721.95,0
+AQB.US,D,20220425,000000,29.2,30.4,28.45,29.8,22991.65,0
+AQB.US,D,20220426,000000,30,30,27.8,28,33684.1,0
+AQB.US,D,20220427,000000,27.8,28.6,27.2,27.2,26581.75,0
+AQB.US,D,20220428,000000,28,28.2,26,27.4,47214.1,0
+AQB.US,D,20220429,000000,27.4,28.9,26.6,26.8,35040.5,0
+AQB.US,D,20220502,000000,26,27.4,26,27.2,29240.9,0
+AQB.US,D,20220503,000000,27.6,29.2,27.4,27.4,21496.1,0
+AQB.US,D,20220504,000000,27.6,28.7,26,28.6,26674.9,0
+AQB.US,D,20220505,000000,28.6,29,26.6,27,38242.05,0
+AQB.US,D,20220506,000000,26.6,28.2,26.1,26.8,34341.1,0
+AQB.US,D,20220509,000000,26.8,26.8,24.7,25,44121.05,0
+AQB.US,D,20220510,000000,25.2,27,24.8,25.6,44300.65,0
+AQB.US,D,20220511,000000,25.6,26.2,23.6,23.6,42644.9,0
+AQB.US,D,20220512,000000,23.4,25.6,22.6,24.4,34052.5,0
+AQB.US,D,20220513,000000,24.8,27.982,24.8,26.2,50187.95,0
+AQB.US,D,20220516,000000,26.4,27.9,25.7,26.2,27435.35,0
+AQB.US,D,20220517,000000,27,27.8,26.6,27.4,14925.65,0
+AQB.US,D,20220518,000000,27,27.158,25,25.4,32314.6,0
+AQB.US,D,20220519,000000,25.2,26.6,25.1,26,16135.85,0
+AQB.US,D,20220520,000000,26.4,27.574,25.4,26.4,24070.45,0
+AQB.US,D,20220523,000000,25.4,26.2,24.8,25.4,28267.85,0
+AQB.US,D,20220524,000000,25.6,25.6,24,24.6,35475.3,0
+AQB.US,D,20220525,000000,24.8,25.8,24.4,25.2,17681.8,0
+AQB.US,D,20220526,000000,25.2,28.2,25.2,27.6,32179,0
+AQB.US,D,20220527,000000,27.6,30.2,27.2,29.8,29815.85,0
+AQB.US,D,20220531,000000,30.2,30.398,28.2,29.8,26749.55,0
+AQB.US,D,20220601,000000,29.8,30,27.6,27.8,28244.2,0
+AQB.US,D,20220602,000000,28,29.8,27.228,29.4,27015.6,0
+AQB.US,D,20220603,000000,29.4,30.6,28.202,30.2,23791.6,0
+AQB.US,D,20220606,000000,30.4,31,28.8,30.8,36802.55,0
+AQB.US,D,20220607,000000,30.6,33,30.028,32.6,44065.8,0
+AQB.US,D,20220608,000000,32.4,35,31.6,33.6,37904.25,0
+AQB.US,D,20220609,000000,33.4,35.8,31,35.6,55941.55,0
+AQB.US,D,20220610,000000,34.8,34.8,31.4,33.2,55411.6,0
+AQB.US,D,20220613,000000,31.8,32.6,31,32,49246.65,0
+AQB.US,D,20220614,000000,32.2,32.8,30,31.6,50002.25,0
+AQB.US,D,20220615,000000,31.8,32.4,30,31,60218.4,0
+AQB.US,D,20220616,000000,30.6,30.6,28.8,29.8,36486.3,0
+AQB.US,D,20220617,000000,29.8,30.782,29.2,29.4,32444.15,0
+AQB.US,D,20220621,000000,30.8,31,29.698,30.4,43008.7,0
+AQB.US,D,20220622,000000,30,34.1,29.8,33,56909.8,0
+AQB.US,D,20220623,000000,33.6,34.2,31.9,34.2,52832.85,0
+AQB.US,D,20220624,000000,33.8,35.6,31.1,32.4,407329.25,0
+AQB.US,D,20220627,000000,32.8,34.2,30.774,34.2,36742.75,0
+AQB.US,D,20220628,000000,34.2,36,33.4,34.6,34273.25,0
+AQB.US,D,20220629,000000,34.6,35.2,32.7,34.4,26580,0
+AQB.US,D,20220630,000000,34,35.2,33.2,34.2,26191.8,0
+AQB.US,D,20220701,000000,34.6,35.8,31,31,28864.1,0
+AQB.US,D,20220705,000000,31,33.098,30,31.6,45964.95,0
+AQB.US,D,20220706,000000,31.8,32.56,30,31.4,30062.3,0
+AQB.US,D,20220707,000000,31.4,33.2,31.128,32.4,17505.45,0
+AQB.US,D,20220708,000000,32.2,34,31.6,33.8,20641.15,0
+AQB.US,D,20220711,000000,33.8,34,32.2,32.4,22307.3,0
+AQB.US,D,20220712,000000,32.2,34.19,31.2,34,28750.85,0
+AQB.US,D,20220713,000000,33,34.2,32.6,34,21087.15,0
+AQB.US,D,20220714,000000,33.8,33.8,32,32.4,12293.6,0
+AQB.US,D,20220715,000000,33,33,30.4,31,22846.9,0
+AQB.US,D,20220718,000000,32,32.812,30.5,30.8,17536.9,0
+AQB.US,D,20220719,000000,31.2,32.4,31.2,32.2,19158.85,0
+AQB.US,D,20220720,000000,31.8,33.3,31.8,32.2,23869.15,0
+AQB.US,D,20220721,000000,32.4,33.2,31.8,33.2,9974.3,0
+AQB.US,D,20220722,000000,33,33.2,30.8,31.8,31802.95,0
+AQB.US,D,20220725,000000,32,32,30.8,30.8,8786.15,0
+AQB.US,D,20220726,000000,30.8,30.8,29.2,29.4,21688.7,0
+AQB.US,D,20220727,000000,29.8,31,29.8,30,14208.15,0
+AQB.US,D,20220728,000000,30,30.2,28.8,29.8,16859.45,0
+AQB.US,D,20220729,000000,29.8,30,29,29.6,18066,0
+AQB.US,D,20220801,000000,29.4,30,29.1,29.6,20438.3,0
+AQB.US,D,20220802,000000,30,31.4,29.788,31,22099.4,0
+AQB.US,D,20220803,000000,31.6,31.6,30.6,31.2,17701.5,0
+AQB.US,D,20220804,000000,31.6,32.8,31.2,31.8,14188.7,0
+AQB.US,D,20220805,000000,30.8,31.598,30.4,31.2,19229.85,0
+AQB.US,D,20220808,000000,32,32.8,31.19,31.6,28084.45,0
+AQB.US,D,20220809,000000,31.6,32.2,30.4,30.8,32264.15,0
+AQB.US,D,20220810,000000,31.4,31.4,28.4,28.6,52507,0
+AQB.US,D,20220811,000000,29,30.9,28.4,28.8,31150.85,0
+AQB.US,D,20220812,000000,28.8,29.6,28.6,29,16165.05,0
+AQB.US,D,20220815,000000,29.2,30,28.9,29.6,23406.05,0
+AQB.US,D,20220816,000000,30,30,27.8,28,45193.85,0
+AQB.US,D,20220817,000000,28,28.252,26.6,26.8,29523.8,0
+AQB.US,D,20220818,000000,27.2,27.4,26.4,27,11784.1,0
+AQB.US,D,20220819,000000,27,27.19,26.2,26.4,17997.35,0
+AQB.US,D,20220822,000000,26.2,26.4,25.2,25.6,15260.85,0
+AQB.US,D,20220823,000000,25.6,26.5,25.2,25.8,15053.95,0
+AQB.US,D,20220824,000000,26,27,25.4,26.6,14416,0
+AQB.US,D,20220825,000000,27,27.33,26.6,27,10218.6,0
+AQB.US,D,20220826,000000,27,27.09,25.6,25.6,13685.05,0
+AQB.US,D,20220829,000000,25.6,26,25.2,25.4,6558.7,0
+AQB.US,D,20220830,000000,25.8,26.2,25,25,10528,0
+AQB.US,D,20220831,000000,25,25.6,24,24,16462.75,0
+AQB.US,D,20220901,000000,24.2,24.4,22.6,23,24865.1,0
+AQB.US,D,20220902,000000,23,23.9,22.4,22.6,16546.95,0
+AQB.US,D,20220906,000000,22.6,22.8,21.8,22,14339,0
+AQB.US,D,20220907,000000,22.4,22.584,21.6,21.6,20596.65,0
+AQB.US,D,20220908,000000,21.6,23.4,21.4,22.6,23684.65,0
+AQB.US,D,20220909,000000,22.8,23.8,22.2,22.6,21536.15,0
+AQB.US,D,20220912,000000,22.6,23,22.4,22.8,14401.85,0
+AQB.US,D,20220913,000000,22,22.6,22,22.6,14663.7,0
+AQB.US,D,20220914,000000,22.4,22.6,21.2,21.2,34064.75,0
+AQB.US,D,20220915,000000,21.2,21.8,20.6,20.6,27070.45,0
+AQB.US,D,20220916,000000,20.8,21.01,19.6,20.2,51273,0
+AQB.US,D,20220919,000000,20,20.126,19,19,35351.5,0
+AQB.US,D,20220920,000000,18.862,19,18.404,18.48,26499.2,0
+AQB.US,D,20220921,000000,18.48,18.942,17.72,17.978,27995.75,0
+AQB.US,D,20220922,000000,18,18.6,17,17.118,32722.65,0
+AQB.US,D,20220923,000000,17.2,17.2,15.58,16,32786.2,0
+AQB.US,D,20220926,000000,16.078,16.9,15.002,15.28,27189.4,0
+AQB.US,D,20220927,000000,15.4,16.16,14.22,14.56,42509.2,0
+AQB.US,D,20220928,000000,14.6,16.156,14.6,15.888,34889,0
+AQB.US,D,20220929,000000,16,16.38,14.28,14.32,38378.55,0
+AQB.US,D,20220930,000000,15.162,16.16,14.6,15.616,29710.8,0
+AQB.US,D,20221003,000000,16.548,16.794,15.26,15.72,17516.95,0
+AQB.US,D,20221004,000000,16.6,17.56,16.506,17.324,19447.1,0
+AQB.US,D,20221005,000000,16.8,17,15.386,15.52,28725.8,0
+AQB.US,D,20221006,000000,15.8,16,14.614,14.764,30630.6,0
+AQB.US,D,20221007,000000,14.7,15.382,13.002,13.026,65027.65,0
+AQB.US,D,20221010,000000,12.896,13,12.04,12.062,38133.95,0
+AQB.US,D,20221011,000000,12.04,13.398,11.666,12.204,35291.4,0
+AQB.US,D,20221012,000000,12.4,12.4,11.82,12.078,20321.9,0
+AQB.US,D,20221013,000000,11.8,12.358,11.64,12.196,19323.75,0
+AQB.US,D,20221014,000000,12.28,12.8,11.66,11.75,19598.4,0
+AQB.US,D,20221017,000000,11.642,12.512,11.64,12.084,22835.65,0
+AQB.US,D,20221018,000000,12.31,13.398,12.2,12.29,17278.15,0
+AQB.US,D,20221019,000000,12.294,12.294,11.82,11.82,16450.6,0
+AQB.US,D,20221020,000000,12.2,12.348,11.82,11.91,10596.95,0
+AQB.US,D,20221021,000000,11.84,12.994,11.84,12.44,31877.85,0
+AQB.US,D,20221024,000000,12.852,12.852,12,12.016,16279.3,0
+AQB.US,D,20221025,000000,12,13.25,12,13,25899.9,0
+AQB.US,D,20221026,000000,13.09,13.78,12.8,13.162,23382.9,0
+AQB.US,D,20221027,000000,12.896,13.6,12.8,13,17576.25,0
+AQB.US,D,20221028,000000,12.9,14.266,12.9,13.932,21590.45,0
+AQB.US,D,20221031,000000,13.6,14.364,13.6,14.3,11295.05,0
+AQB.US,D,20221101,000000,14.6,14.96,14.2,14.234,15582.7,0
+AQB.US,D,20221102,000000,14.062,14.568,13.63,13.76,12471.35,0
+AQB.US,D,20221103,000000,14,14.178,13.1,13.8,10129.55,0
+AQB.US,D,20221104,000000,14,14,13.2,13.5,9853.95,0
+AQB.US,D,20221107,000000,13.5,13.5,12.8,12.942,6513.45,0
+AQB.US,D,20221108,000000,12.8,13,12.252,12.29,19789.7,0
+AQB.US,D,20221109,000000,12.398,12.826,12.202,12.228,19412.65,0
+AQB.US,D,20221110,000000,12.4,12.886,12.216,12.402,14004.4,0
+AQB.US,D,20221111,000000,12.6,14.5,12.402,14.31,23449.4,0
+AQB.US,D,20221114,000000,14.4,14.8,14.002,14.3,9853.1,0
+AQB.US,D,20221115,000000,14.614,14.934,14.3,14.662,9956.55,0
+AQB.US,D,20221116,000000,14.4,14.92,14.4,14.846,13939.25,0
+AQB.US,D,20221117,000000,14.8,14.902,14.25,14.454,8100.55,0
+AQB.US,D,20221118,000000,14.98,15.1,14.34,14.596,16626.75,0
+AQB.US,D,20221121,000000,14.4,14.4,13.5,13.504,23226.6,0
+AQB.US,D,20221122,000000,13.8,14.252,13.44,13.82,8974.5,0
+AQB.US,D,20221123,000000,13.6,14,13.444,13.898,6243.2,0
+AQB.US,D,20221125,000000,13.568,14.4,13.464,14.4,5095.55,0
+AQB.US,D,20221128,000000,13.968,14.2,13.46,13.466,5592.2,0
+AQB.US,D,20221129,000000,13.44,14,13.4,13.988,12153.4,0
+AQB.US,D,20221130,000000,13.992,14,13.26,13.758,15836.95,0
+AQB.US,D,20221201,000000,13.8,14.2,13.46,13.464,8979.95,0
+AQB.US,D,20221202,000000,13.8,14,13.4,14,6971.8,0
+AQB.US,D,20221205,000000,13.96,14,13.332,13.336,7941.5,0
+AQB.US,D,20221206,000000,13.6,13.8,12.612,12.822,10852.65,0
+AQB.US,D,20221207,000000,12.8,12.998,12.08,12.082,13623.2,0
+AQB.US,D,20221208,000000,12.6,12.6,12.08,12.158,15410.85,0
+AQB.US,D,20221209,000000,12.288,13.6,12.2,12.814,15419.1,0
+AQB.US,D,20221212,000000,12.7,13.2,12.4,12.612,8883.1,0
+AQB.US,D,20221213,000000,13.2,13.7,12.68,13.47,10943.95,0
+AQB.US,D,20221214,000000,13.152,14.34,12.73,13.35,13910.2,0
+AQB.US,D,20221215,000000,13.028,15,13.028,14.964,21862.05,0
+AQB.US,D,20221216,000000,14.6,15.2,14.2,14.796,11945.05,0
+AQB.US,D,20221219,000000,15.4,15.6,14.08,14.08,18786.3,0
+AQB.US,D,20221220,000000,13.8,14.4,13.702,13.82,7352.4,0
+AQB.US,D,20221221,000000,13.8,15.4,13.784,14.76,23609.05,0
+AQB.US,D,20221222,000000,15,17.8,14.9337,17.56,40563.45,0
+AQB.US,D,20221223,000000,17.8,17.8,15.2,15.208,27710.25,0
+AQB.US,D,20221227,000000,15.4,15.512,14,14,14750.3,0
+AQB.US,D,20221228,000000,14.2,14.4872,13.4,13.402,29910.6,0
+AQB.US,D,20221229,000000,13.08,15,13,14.01,16148.3,0
+AQB.US,D,20221230,000000,14.2,15.398,14.2,15.28,30292.9,0
+AQB.US,D,20230103,000000,15.552,16.4,14.8,15.934,9467.55,0
+AQB.US,D,20230104,000000,16.01,16.4,15.4,16.394,11093.25,0
+AQB.US,D,20230105,000000,16.4,16.4,15.62,16.122,5761.25,0
+AQB.US,D,20230106,000000,16.4,16.4,15,15.198,10807.55,0
+AQB.US,D,20230109,000000,15.2,16,15.2,15.958,9541.1,0
+AQB.US,D,20230110,000000,15.958,16.149,15.412,15.968,9448.8,0
+AQB.US,D,20230111,000000,16.2,16.2,15.6,15.64,6885.6,0
+AQB.US,D,20230112,000000,15.66,18.4,15.66,18.4,26037.9,0
+AQB.US,D,20230113,000000,18.644,19.2,18.2,19.054,17406.65,0
+AQB.US,D,20230117,000000,19.38,19.38,18.4,19.328,16250.8,0
+AQB.US,D,20230118,000000,19.208,19.38,17.4,17.864,15052.85,0
+AQB.US,D,20230119,000000,17.458,17.798,16.4,17.6,11508.5,0
+AQB.US,D,20230120,000000,19,19.38,18.2,19.374,20228.65,0
+AQB.US,D,20230123,000000,19.2,19.38,18.6,19,15126.15,0
+AQB.US,D,20230124,000000,19,19.6,18.294,19.2,16504.6,0
+AQB.US,D,20230125,000000,19.2,19.688,18.8,19.602,8352.55,0
+AQB.US,D,20230126,000000,19.7,21.6,19.7,21,29767.7,0
+AQB.US,D,20230127,000000,21.4,23,21.2,22.8,35543.9,0
+AQB.US,D,20230130,000000,23,23.4,22,22.8,17507.15,0
+AQB.US,D,20230131,000000,23.2,23.4,22.9,23.4,11407.05,0
+AQB.US,D,20230201,000000,23.4,23.4,22.4,22.8,16027.35,0
+AQB.US,D,20230202,000000,23.4,23.6,22,22.8,24693.95,0
+AQB.US,D,20230203,000000,23,23.2,22,22.4,13771,0
+AQB.US,D,20230206,000000,22,22.002,20.5,21.6,13334.25,0
+AQB.US,D,20230207,000000,21.6,21.6,20.8,21,8599.2,0
+AQB.US,D,20230208,000000,21.4,21.4,20.2,20.4,9942.8,0
+AQB.US,D,20230209,000000,20.2,20.4,18.422,18.71,18456.75,0
+AQB.US,D,20230210,000000,18.8,18.8,17,17.856,17082.2,0
+AQB.US,D,20230213,000000,18.4,18.7803,16.49,17.4,15811.2,0
+AQB.US,D,20230214,000000,17.2,17.6,17,17.582,9894.3,0
+AQB.US,D,20230215,000000,17.8,18,16.802,17.444,17787.7,0
+AQB.US,D,20230216,000000,17.044,17.6,16.4,17.2,13487.65,0
+AQB.US,D,20230217,000000,17,17.4,16.602,17,6383.65,0
+AQB.US,D,20230221,000000,17,17.2,16.068,16.2,16175.25,0
+AQB.US,D,20230222,000000,16,16.998,15.62,15.8,9927.35,0
+AQB.US,D,20230223,000000,16,16.202,15.42,15.57,17010.4,0
+AQB.US,D,20230224,000000,15.4,15.962,13.926,14,35852.7,0
+AQB.US,D,20230227,000000,14.8,14.8,13.62,14,32433.6,0
+AQB.US,D,20230228,000000,14,14,13,13.202,104792.5,0
+AQB.US,D,20230301,000000,13.602,14.4,13,14.256,26138.85,0
+AQB.US,D,20230302,000000,14.4,14.6,14,14.4,12343.65,0
+AQB.US,D,20230303,000000,14.57,15,14.57,14.8,13711.15,0
+AQB.US,D,20230306,000000,14.6,15,14.492,14.758,7606.6,0
+AQB.US,D,20230307,000000,14.162,14.8,13.166,13.266,50045.5,0
+AQB.US,D,20230308,000000,14,14.4,13.71,13.71,19724.35,0
+AQB.US,D,20230309,000000,14.176,14.176,13,13.068,11227.2,0
+AQB.US,D,20230310,000000,13.056,13.6,12,12.506,51248.4,0
+AQB.US,D,20230313,000000,12.6,13,12.164,12.298,15864.65,0
+AQB.US,D,20230314,000000,12.04,12.598,11.42,11.42,38749.6,0
+AQB.US,D,20230315,000000,11.8,11.92,11.22,11.586,25431.55,0
+AQB.US,D,20230316,000000,12,12.338,11.5,11.672,19885.65,0
+AQB.US,D,20230317,000000,11.724,11.998,11.02,11.02,23772.8,0
+AQB.US,D,20230320,000000,11.02,11.21,10.82,10.898,24368.75,0
+AQB.US,D,20230321,000000,10.82,11.46,10.82,11.242,15093.35,0
+AQB.US,D,20230322,000000,11.242,11.792,11.2,11.574,10122.2,0
+AQB.US,D,20230323,000000,11.6,12.1,11.6,11.79,8813.5,0
+AQB.US,D,20230324,000000,11.4,11.76,11,11.02,15450.3,0
+AQB.US,D,20230327,000000,11.6,11.664,11,11.2,29271.85,0
+AQB.US,D,20230328,000000,11.38,11.598,11.04,11.37,11395.85,0
+AQB.US,D,20230329,000000,11.4,12.56,11.2,12.002,14259.2,0
+AQB.US,D,20230330,000000,12.2,12.71,12.056,12.2,10456.45,0
+AQB.US,D,20230331,000000,12.6,12.6,11.724,11.896,10643.35,0
+AQB.US,D,20230403,000000,11.6,12,11.6,11.716,5836.7,0
+AQB.US,D,20230404,000000,11.7,12,11.46,11.46,8406.85,0
+AQB.US,D,20230405,000000,11.4,11.958,11,11.022,7523.3,0
+AQB.US,D,20230406,000000,11.194,11.5,11.022,11.282,5470.5,0
+AQB.US,D,20230410,000000,11.55,12.1,11.2,12.1,8902.25,0
+AQB.US,D,20230411,000000,12,12.1,11.694,11.722,7567.65,0
+AQB.US,D,20230412,000000,12,12.098,11.2,11.8,8040.85,0
+AQB.US,D,20230413,000000,11.4,12.142,11.4,11.9,12402.4,0
+AQB.US,D,20230414,000000,12.2,12.2,11.2,11.532,17589.55,0
+AQB.US,D,20230417,000000,11.5,11.904,11.22,11.308,11299.15,0
+AQB.US,D,20230418,000000,11.6,11.758,11.202,11.472,6255.25,0
+AQB.US,D,20230419,000000,11.232,11.598,11.232,11.526,4123.65,0
+AQB.US,D,20230420,000000,11.526,11.526,11.3,11.302,6517.2,0
+AQB.US,D,20230421,000000,11.578,11.578,11.256,11.476,5030.15,0
+AQB.US,D,20230424,000000,11.4,11.898,11.4,11.402,8340.25,0
+AQB.US,D,20230425,000000,11.402,11.596,11.04,11.08,8612.15,0
+AQB.US,D,20230426,000000,11.2,11.4,11.04,11.272,4369.65,0
+AQB.US,D,20230427,000000,11.2,11.299,10.824,10.828,13631.95,0
+AQB.US,D,20230428,000000,10.82,10.998,10.78,10.84,10753.25,0
+AQB.US,D,20230501,000000,10.8,11.2,10.8,10.822,11393.55,0
+AQB.US,D,20230502,000000,11.244,11.244,10.7004,10.88,11585.65,0
+AQB.US,D,20230503,000000,10.88,11.368,10.8,11.036,13361.9,0
+AQB.US,D,20230504,000000,10.78,10.986,10.62,10.704,10125.25,0
+AQB.US,D,20230505,000000,10.704,10.982,10.62,10.898,8248,0
+AQB.US,D,20230508,000000,10.62,11,10.62,10.76,10474.25,0
+AQB.US,D,20230509,000000,10.8,10.8,10.622,10.684,5123.7,0
+AQB.US,D,20230510,000000,10.684,10.696,10.62,10.622,7557.05,0
+AQB.US,D,20230511,000000,10.78,10.8,10.62,10.62,10259.95,0
+AQB.US,D,20230512,000000,10.62,10.654,10.054,10.054,13976.1,0
+AQB.US,D,20230515,000000,10.06,10.6,10.06,10.27,8719.6,0
+AQB.US,D,20230516,000000,10.4,10.4,9.6,9.7,17144.8,0
+AQB.US,D,20230517,000000,9.8,9.996,9.6,9.764,11456.6,0
+AQB.US,D,20230518,000000,9.856,9.95,9.652,9.76,6347.8,0
+AQB.US,D,20230519,000000,9.668,9.988,9.662,9.936,8082.95,0
+AQB.US,D,20230522,000000,10,10,9.6,9.96,12029.85,0
+AQB.US,D,20230523,000000,10,10.6,9.89,10.252,17919.9,0
+AQB.US,D,20230524,000000,10.272,10.272,9.82,9.836,6477.15,0
+AQB.US,D,20230525,000000,10,10,9.402,9.42,12091.55,0
+AQB.US,D,20230526,000000,9.6,10,9.504,9.84,8484,0
+AQB.US,D,20230530,000000,9.6,10.2,9.6,10.01,5653.9,0
+AQB.US,D,20230531,000000,10.012,10.142,9.6,9.706,6698.35,0
+AQB.US,D,20230601,000000,9.8,9.8,9.2,9.464,17837.45,0
+AQB.US,D,20230602,000000,9.4,9.6,7.62,7.908,108561.9,0
+AQB.US,D,20230605,000000,7.846,8.138,7.16,7.162,67893.35,0
+AQB.US,D,20230606,000000,7.4,7.414,7.122,7.282,26461.05,0
+AQB.US,D,20230607,000000,7.6,7.728,7.162,7.18,20711.65,0
+AQB.US,D,20230608,000000,7.56,7.56,7.18,7.488,17175.05,0
+AQB.US,D,20230609,000000,7.6,7.7,7.14,7.2,24890.05,0
+AQB.US,D,20230612,000000,7.2,7.454,7.01,7.13,22411.8,0
+AQB.US,D,20230613,000000,7.2,7.302,7.1,7.192,17199.45,0
+AQB.US,D,20230614,000000,7.408,7.598,7.236,7.3,27315.35,0
+AQB.US,D,20230615,000000,7.6,8.2,7.3,7.832,32643.15,0
+AQB.US,D,20230616,000000,8.6,8.6,7.486,8,27124.5,0
+AQB.US,D,20230620,000000,8,8.4,7.518,7.706,26480.05,0
+AQB.US,D,20230621,000000,7.532,7.816,7.45498,7.662,13002.9,0
+AQB.US,D,20230622,000000,7.66,7.79,7.4,7.6,8871,0
+AQB.US,D,20230623,000000,7.858,7.858,7.244,7.244,15322.9,0
+AQB.US,D,20230626,000000,7.596,7.596,7,7.4,22419.45,0
+AQB.US,D,20230627,000000,7.4,7.4,7.1,7.2,12911.5,0
+AQB.US,D,20230628,000000,7.2,7.48002,7.06,7.068,28642.35,0
+AQB.US,D,20230629,000000,7.022,7.2,6.9,6.974,21659.1,0
+AQB.US,D,20230630,000000,7,7.3,6.93,7.1,28328.8,0
+AQB.US,D,20230703,000000,7.352,7.398,7.024,7.242,23905.45,0
+AQB.US,D,20230705,000000,7.4,7.4,7.092,7.252,22348.5,0
+AQB.US,D,20230706,000000,7.106,7.204,7.104,7.198,11902.3,0
+AQB.US,D,20230707,000000,7.126,7.278,7.118,7.218,10207.25,0
+AQB.US,D,20230710,000000,7.25,7.958,7.218,7.8,47298.4,0
+AQB.US,D,20230711,000000,7.9,8,7.62,7.698,29688.1,0
+AQB.US,D,20230712,000000,7.658,8.2,7.612,7.99,20807.65,0
+AQB.US,D,20230713,000000,7.8,8.2,7.504,7.618,38626.05,0
+AQB.US,D,20230714,000000,7.602,7.9,7.422,7.524,20935.6,0
+AQB.US,D,20230717,000000,7.6,7.6,7.23202,7.398,22424.6,0
+AQB.US,D,20230718,000000,7.3,7.666,7.242,7.546,10132.4,0
+AQB.US,D,20230719,000000,7.6,7.934,7.6,7.8,22267.2,0
+AQB.US,D,20230720,000000,7.8,7.876,7.6,7.686,5890.55,0
+AQB.US,D,20230721,000000,7.636,8.174,7.636,8.08,14868.95,0
+AQB.US,D,20230724,000000,8.02,8.16,7.8,8.04,7296.2,0
+AQB.US,D,20230725,000000,8,8.08,7.6,7.612,27455.95,0
+AQB.US,D,20230726,000000,7.7,7.862,7.5,7.78,22704.95,0
+AQB.US,D,20230727,000000,7.7,7.78,7.602,7.626,10437,0
+AQB.US,D,20230728,000000,7.64,7.7884,7.404,7.458,28237.5,0
+AQB.US,D,20230731,000000,7.6,8,7.6,7.74,35068.95,0
+AQB.US,D,20230801,000000,8,8,7,7,63135.2,0
+AQB.US,D,20230802,000000,7.026,7.392,6.25,6.416,69111.65,0
+AQB.US,D,20230803,000000,6.4,6.66,6.222,6.226,29027.25,0
+AQB.US,D,20230804,000000,6.36,6.78,5.61,5.684,86413.45,0
+AQB.US,D,20230807,000000,6.106,6.106,5.12,5.18,80736.75,0
+AQB.US,D,20230808,000000,5.2,5.796,5.136,5.696,39845.15,0
+AQB.US,D,20230809,000000,5.702,5.704,5.4,5.61,20903.35,0
+AQB.US,D,20230810,000000,5.816,5.996,5.414,5.698,25945.35,0
+AQB.US,D,20230811,000000,5.69,5.696,5.31,5.372,25735.25,0
+AQB.US,D,20230814,000000,5.6,5.6,5.28,5.44,28926.75,0
+AQB.US,D,20230815,000000,5.3,5.422,5.122,5.264,28667.35,0
+AQB.US,D,20230816,000000,5.78,5.78,5.042,5.1,32343.65,0
+AQB.US,D,20230817,000000,5.2,5.396,4.84,4.888,31735.15,0
+AQB.US,D,20230818,000000,4.88,5.00372,4.51,4.576,55004.2,0
+AQB.US,D,20230821,000000,4.6,4.8,4.402,4.586,29962.4,0
+AQB.US,D,20230822,000000,4.74,4.74,4.42,4.504,30513.55,0
+AQB.US,D,20230823,000000,4.73,4.73,4.41,4.514,13621.2,0
+AQB.US,D,20230824,000000,4.646,4.696,4.514,4.68,19563.25,0
+AQB.US,D,20230825,000000,5,5,4.622,4.8,11192.8,0
+AQB.US,D,20230828,000000,5.16,5.16,4.8,5.16,18405.1,0
+AQB.US,D,20230829,000000,5.38,5.598,5.02,5.576,29163.3,0
+AQB.US,D,20230830,000000,5.78,5.798,5.4,5.48,12551.95,0
+AQB.US,D,20230831,000000,5.8,5.82,5.3,5.48,15573.6,0
+AQB.US,D,20230901,000000,5.5,5.5,5.1,5.18,16967.85,0
+AQB.US,D,20230905,000000,5.2,5.324,5.04,5.2,13644.4,0
+AQB.US,D,20230906,000000,5.2,5.398,5.002,5.13,6440.6,0
+AQB.US,D,20230907,000000,5.8,5.8,4.812,4.84,16682.7,0
+AQB.US,D,20230908,000000,4.814,4.884,4.66,4.694,11784.5,0
+AQB.US,D,20230911,000000,4.8,4.856,4.602,4.74,11906.55,0
+AQB.US,D,20230912,000000,4.774,5,4.7,4.75,8374.05,0
+AQB.US,D,20230913,000000,4.944,5,4.72,5,11630.85,0
+AQB.US,D,20230914,000000,4.94,5,4.72,4.98,8658.3,0
+AQB.US,D,20230915,000000,4.96,5,4.72,5,22505.1,0
+AQB.US,D,20230918,000000,4.85,4.96,4.74,4.958,16463.1,0
+AQB.US,D,20230919,000000,4.998,4.998,4.802,4.996,8915.55,0
+AQB.US,D,20230920,000000,4.996,4.996,4.8,4.82,9114.7,0
+AQB.US,D,20230921,000000,4.6,4.934,4.6,4.88,6809.2,0
+AQB.US,D,20230922,000000,4.7,4.952,4.7,4.88,5351.85,0
+AQB.US,D,20230925,000000,4.666,4.8,4.666,4.704,6377.15,0
+AQB.US,D,20230926,000000,4.82,4.9,4.712,4.764,6710.35,0
+AQB.US,D,20230927,000000,4.8,4.948,4.564,4.604,18072.4,0
+AQB.US,D,20230928,000000,4.6,4.8,4.516,4.608,8263.6,0
+AQB.US,D,20230929,000000,4.97,4.97,4.608,4.78,4658.25,0
+AQB.US,D,20231002,000000,4.758,4.78,4.444,4.62,14007.2,0
+AQB.US,D,20231003,000000,4.428,4.61,4.356,4.43,13749.25,0
+AQB.US,D,20231004,000000,4.438,6.132,4.282,5.406,231630.1,0
+AQB.US,D,20231005,000000,5.4,5.4,5,5.152,22495.9,0
+AQB.US,D,20231006,000000,4.998,5.06,4.802,4.85,13917.65,0
+AQB.US,D,20231009,000000,5,5,4.28,4.506,29976.1,0
+AQB.US,D,20231010,000000,4.75,4.82,4.508,4.708,7541.15,0
+AQB.US,D,20231011,000000,4.6,4.73,4.452,4.454,10001.5,0
+AQB.US,D,20231012,000000,4.4,4.678,4.4,4.6,10572.65,0
+AQB.US,D,20231013,000000,4.4,4.442,4.1,4.1,59880.8,0
+AQB.US,D,20231016,000000,3.6,4.3188,3.6,4.17,107688,0
+AQB.US,D,20231017,000000,4.05,4.23,3.71,3.72,50150,0
+AQB.US,D,20231018,000000,3.62,4.06,3.6,4.06,45597,0
+AQB.US,D,20231019,000000,4.07,4.07,3.681,3.69,39345,0
+AQB.US,D,20231020,000000,3.6,3.6397,3.3101,3.38,58456,0
+AQB.US,D,20231023,000000,3.3,3.52,3.3,3.43,42575,0
+AQB.US,D,20231024,000000,3.42,3.4797,3.09,3.12,23624,0
+AQB.US,D,20231025,000000,3.03,3.0997,2.73,2.73,44046,0
+AQB.US,D,20231026,000000,2.67,2.68,2.54,2.561,50346,0
+AQB.US,D,20231027,000000,2.52,2.52,2.3015,2.36,46878,0
+AQB.US,D,20231030,000000,2.35,2.4356,2.2827,2.39,24212,0
+AQB.US,D,20231031,000000,2.3829,2.3899,2.2,2.26,46979,0
+AQB.US,D,20231101,000000,2.25,2.45,2.25,2.3044,52489,0
+AQB.US,D,20231102,000000,2.27,2.7907,2.27,2.75,73224,0
+AQB.US,D,20231103,000000,2.75,3.0708,2.68,2.95,54002,0
+AQB.US,D,20231106,000000,2.98,2.98,2.6001,2.67,35251,0
+AQB.US,D,20231107,000000,2.82,3.04,2.7401,2.96,67503,0
+AQB.US,D,20231108,000000,2.84,2.96,2.67,2.67,58444,0
+AQB.US,D,20231109,000000,2.73,2.73,2.59,2.6101,20206,0
+AQB.US,D,20231110,000000,2.62,2.6241,2.25,2.3,88428,0
+AQB.US,D,20231113,000000,2.35,2.3812,2.15,2.15,16899,0
+AQB.US,D,20231114,000000,2.3,2.3,2.07,2.12,51402,0
+AQB.US,D,20231115,000000,2.08,2.15,1.9,1.95,93490,0
+AQB.US,D,20231116,000000,1.85,1.9418,1.7199,1.75,79836,0
+AQB.US,D,20231117,000000,1.77,1.8141,1.71,1.77,32250,0
+AQB.US,D,20231120,000000,1.77,1.8,1.71,1.7792,41095,0
+AQB.US,D,20231121,000000,1.77,1.7999,1.57,1.57,73205,0
+AQB.US,D,20231122,000000,1.65,2.14,1.6,2.11,173601,0
+AQB.US,D,20231124,000000,2.11,2.24,2,2.24,55708,0
+AQB.US,D,20231127,000000,2.32,2.41,2.1701,2.26,57352,0
+AQB.US,D,20231128,000000,2.23,2.23,1.8,1.8069,128402,0
+AQB.US,D,20231129,000000,1.9,1.9,1.82,1.83,29725,0
+AQB.US,D,20231130,000000,1.83,1.83,1.6848,1.71,47818,0
+AQB.US,D,20231201,000000,1.74,2,1.72,1.95,69786,0
+AQB.US,D,20231204,000000,2.04,2.7765,1.9701,2.52,173545,0
+AQB.US,D,20231205,000000,2.54,2.77,2.4202,2.67,79373,0
+AQB.US,D,20231206,000000,2.7,3.3799,2.7,3.19,148122,0
+AQB.US,D,20231207,000000,3.29,4.03,3.23,3.78,223351,0
+AQB.US,D,20231208,000000,3.75,3.97,2.93,3.01,197325,0
+AQB.US,D,20231211,000000,3,3.05,2.2562,2.28,140160,0
+AQB.US,D,20231212,000000,2.39,2.39,2.01,2.135,65370,0
+AQB.US,D,20231213,000000,2.18,2.44,1.905,2.13,91571,0
+AQB.US,D,20231214,000000,2.14,2.48,2.1301,2.43,155975,0
+AQB.US,D,20231215,000000,2.38,2.3941,2.1301,2.26,103958,0
+AQB.US,D,20231218,000000,2.26,2.4754,2.2196,2.42,54627,0
+AQB.US,D,20231219,000000,2.46,2.72,2.4,2.44,133092,0
+AQB.US,D,20231220,000000,2.53,2.5746,2.26,2.31,49314,0
+AQB.US,D,20231221,000000,2.44,2.44,2.323,2.38,37206,0
+AQB.US,D,20231222,000000,2.41,2.41,2.2746,2.3,37838,0
+AQB.US,D,20231226,000000,2.3,2.37,2.1501,2.34,64460,0
+AQB.US,D,20231227,000000,2.33,2.4672,2.3,2.42,95112,0
+AQB.US,D,20231228,000000,2.42,2.99,2.42,2.93,191819,0
+AQB.US,D,20231229,000000,3,3,2.46,2.85,137190,0
+AQB.US,D,20240102,000000,2.8,2.945,2.56,2.79,67459,0
+AQB.US,D,20240103,000000,2.8,2.8068,2.4756,2.58,86287,0
+AQB.US,D,20240104,000000,2.58,2.58,2.35,2.44,58518,0
+AQB.US,D,20240105,000000,2.46,2.4772,2.31,2.36,36936,0
+AQB.US,D,20240108,000000,2.4,2.41,2.35,2.39,27206,0
+AQB.US,D,20240109,000000,2.4,2.42,2.32,2.35,56677,0
+AQB.US,D,20240110,000000,2.4328,2.44,2.26,2.31,26671,0
+AQB.US,D,20240111,000000,2.31,2.3455,2.17,2.3,30722,0
+AQB.US,D,20240112,000000,2.31,2.33,2.22,2.3,24276,0
+AQB.US,D,20240116,000000,2.26,2.2898,2.08,2.14,33676,0
+AQB.US,D,20240117,000000,2.09,2.1364,2.05,2.08,18758,0
+AQB.US,D,20240118,000000,2.0601,2.14,1.94,1.97,43923,0
+AQB.US,D,20240119,000000,1.98,1.98,1.8704,1.91,46071,0
+AQB.US,D,20240122,000000,1.96,2.4899,1.91,2.4,133208,0
+AQB.US,D,20240123,000000,2.4,2.48,2.236,2.42,75202,0
+AQB.US,D,20240124,000000,2.4,2.4,2.2527,2.3,18630,0
+AQB.US,D,20240125,000000,2.31,2.36,2.2601,2.36,24950,0
+AQB.US,D,20240126,000000,2.38,2.61,2.27,2.42,41460,0
+AQB.US,D,20240129,000000,2.46,2.7,2.41,2.64,63618,0
+AQB.US,D,20240130,000000,2.6,2.6659,2.5301,2.6,13896,0
+AQB.US,D,20240131,000000,2.6,2.67,2.52,2.53,22325,0
+AQB.US,D,20240201,000000,2.6444,2.6444,2.4509,2.49,15724,0
+AQB.US,D,20240202,000000,2.5226,2.5822,2.48,2.57,44627,0
+AQB.US,D,20240205,000000,2.74,2.74,2.41,2.41,23720,0
+AQB.US,D,20240206,000000,2.49,2.54,2.4,2.46,38962,0
+AQB.US,D,20240207,000000,2.47,2.64,2.41,2.44,22374,0
+AQB.US,D,20240208,000000,2.46,2.55,2.3511,2.38,16570,0
+AQB.US,D,20240209,000000,2.44,2.63,2.394,2.59,27352,0
+AQB.US,D,20240212,000000,2.57,2.789,2.52,2.52,48029,0
+AQB.US,D,20240213,000000,2.51,2.53,2.43,2.5,19165,0
+AQB.US,D,20240214,000000,2.49,2.6308,2.4233,2.62,28296,0
+AQB.US,D,20240215,000000,2.61,2.66,2.405,2.45,34169,0
+AQB.US,D,20240216,000000,2.48,2.4936,2.33,2.33,23099,0
+AQB.US,D,20240220,000000,2.33,2.4161,2.2801,2.35,16877,0
+AQB.US,D,20240221,000000,2.37,2.4232,2.3,2.31,15618,0
+AQB.US,D,20240222,000000,2.3599,2.3797,2.2801,2.332,23101,0
+AQB.US,D,20240223,000000,2.33,2.37,2.28,2.31,7268,0
+AQB.US,D,20240226,000000,2.28,2.3313,2.25,2.26,15895,0
+AQB.US,D,20240227,000000,2.26,2.5,2.26,2.43,28328,0
+AQB.US,D,20240228,000000,2.36,2.5,2.3466,2.44,32382,0
+AQB.US,D,20240229,000000,2.44,2.49,2.4,2.4,23032,0
+AQB.US,D,20240301,000000,2.41,2.5,2.35,2.45,28028,0
+AQB.US,D,20240304,000000,2.5,2.59,2.41,2.52,42165,0
+AQB.US,D,20240305,000000,2.55,2.57,2.45,2.47,29447,0
+AQB.US,D,20240306,000000,2.47,2.5,2.2021,2.25,70634,0
+AQB.US,D,20240307,000000,2.2,2.45,2.2,2.29,46878,0
+AQB.US,D,20240308,000000,2.36,2.4,2.19,2.19,23557,0
+AQB.US,D,20240311,000000,2.16,2.24,2.1,2.13,50480,0
+AQB.US,D,20240312,000000,2.14,2.2798,2,2.08,42482,0
+AQB.US,D,20240313,000000,2.1168,2.31,2.1,2.15,18712,0
+AQB.US,D,20240314,000000,2.14,2.1472,2.08,2.11,27115,0
+AQB.US,D,20240315,000000,2.19,2.24,2.12,2.16,33573,0
+AQB.US,D,20240318,000000,2.17,2.25,2.151,2.24,23608,0
+AQB.US,D,20240319,000000,2.22,2.22,2.11,2.15,12838,0
+AQB.US,D,20240320,000000,2.16,2.1999,2.0954,2.12,28068,0
+AQB.US,D,20240321,000000,2.11,2.16,2.08,2.09,18386,0
+AQB.US,D,20240322,000000,2.08,2.14,2.08,2.1,8985,0
+AQB.US,D,20240325,000000,2.17,2.17,2.02,2.06,30069,0
+AQB.US,D,20240326,000000,2.09,2.1357,1.99,2.0099,29301,0
+AQB.US,D,20240327,000000,2.04,2.04,1.97,1.99,22332,0
+AQB.US,D,20240328,000000,2,2.02,1.98,2.02,15360,0
+AQB.US,D,20240401,000000,2.04,2.04,1.92,2.02,22403,0
+AQB.US,D,20240402,000000,1.98,2.01,1.92,1.99,14052,0
+AQB.US,D,20240403,000000,1.96,2.0053,1.95,1.98,13600,0
+AQB.US,D,20240404,000000,1.98,2.01,1.9,1.93,18636,0
+AQB.US,D,20240405,000000,1.95,1.98,1.8802,1.95,17112,0
+AQB.US,D,20240408,000000,1.97,2.0393,1.8716,1.92,15120,0
+AQB.US,D,20240409,000000,1.94,1.99,1.85,1.87,19406,0
+AQB.US,D,20240410,000000,1.87,1.9193,1.77,1.78,16722,0
+AQB.US,D,20240411,000000,1.79,1.835,1.75,1.79,17016,0
+AQB.US,D,20240412,000000,1.77,1.9,1.6997,1.86,57132,0
+AQB.US,D,20240415,000000,1.89,1.89,1.73,1.75,8129,0
+AQB.US,D,20240416,000000,1.795,1.8,1.73,1.74,8288,0
+AQB.US,D,20240417,000000,1.7536,1.78,1.72,1.7475,4918,0
+AQB.US,D,20240418,000000,1.72,1.77,1.7101,1.75,14709,0
+AQB.US,D,20240419,000000,1.725,1.75,1.6948,1.72,16402,0
+AQB.US,D,20240422,000000,1.72,1.75,1.6601,1.7295,8293,0
+AQB.US,D,20240423,000000,1.75,1.83,1.7278,1.83,7275,0
+AQB.US,D,20240424,000000,1.81,1.82,1.72,1.82,3863,0
+AQB.US,D,20240425,000000,1.79,1.85,1.79,1.85,6270,0
+AQB.US,D,20240426,000000,1.82,1.95,1.82,1.95,5058,0
+AQB.US,D,20240429,000000,1.96,1.9683,1.89,1.94,8530,0
+AQB.US,D,20240430,000000,1.9,1.96,1.87,1.92,8152,0
+AQB.US,D,20240501,000000,1.84,1.9672,1.75,1.96,11546,0
+AQB.US,D,20240502,000000,1.93,1.9799,1.77,1.973,11884,0
+AQB.US,D,20240503,000000,1.95,1.98,1.9,1.97,11716,0
+AQB.US,D,20240506,000000,1.97,1.97,1.89,1.89,12862,0
+AQB.US,D,20240507,000000,1.88,1.9246,1.8301,1.88,10265,0
+AQB.US,D,20240508,000000,1.85,1.876,1.76,1.81,9111,0
+AQB.US,D,20240509,000000,1.79,1.8736,1.79,1.85,3478,0
+AQB.US,D,20240510,000000,1.79,1.9626,1.77,1.88,10744,0
+AQB.US,D,20240513,000000,1.8,1.9,1.8,1.85,5366,0
+AQB.US,D,20240514,000000,1.94,2.17,1.8612,2.0368,45839,0
+AQB.US,D,20240515,000000,1.98,2.0573,1.93,1.9951,9062,0
+AQB.US,D,20240516,000000,1.9459,2.0276,1.812,1.9935,21013,0
+AQB.US,D,20240517,000000,1.95,1.9999,1.82,1.82,17225,0
+AQB.US,D,20240520,000000,1.85,1.94,1.8309,1.9,27308,0
+AQB.US,D,20240521,000000,1.86,1.99,1.86,1.9265,9061,0
+AQB.US,D,20240522,000000,1.955,2,1.89,1.91,14103,0
+AQB.US,D,20240523,000000,1.91,1.91,1.85,1.8699,9350,0
+AQB.US,D,20240524,000000,1.8,1.8899,1.8,1.85,16880,0
+AQB.US,D,20240528,000000,1.88,1.9736,1.82,1.84,10045,0
+AQB.US,D,20240529,000000,1.85,1.8766,1.8,1.82,12660,0
+AQB.US,D,20240530,000000,1.88,1.88,1.77,1.8,26775,0
+AQB.US,D,20240531,000000,1.81,1.8601,1.75,1.75,17259,0
+AQB.US,D,20240603,000000,1.78,1.78,1.67,1.74,25274,0
+AQB.US,D,20240604,000000,1.71,1.81,1.6815,1.755,19881,0
+AQB.US,D,20240605,000000,1.73,1.88,1.72,1.8,17607,0
+AQB.US,D,20240606,000000,1.77,1.8526,1.77,1.84,6047,0
+AQB.US,D,20240607,000000,1.782,1.8815,1.7803,1.84,5142,0
+AQB.US,D,20240610,000000,1.76,1.8297,1.76,1.8,13483,0
+AQB.US,D,20240611,000000,1.81,1.84,1.77,1.82,11461,0
+AQB.US,D,20240612,000000,1.82,1.8338,1.78,1.82,2945,0
+AQB.US,D,20240613,000000,1.7932,1.83,1.77,1.785,4907,0
+AQB.US,D,20240614,000000,1.75,1.8199,1.75,1.75,12062,0
+AQB.US,D,20240617,000000,1.73,1.7501,1.7,1.705,11648,0
+AQB.US,D,20240618,000000,1.7,1.72,1.67,1.67,11158,0
+AQB.US,D,20240620,000000,1.72,1.79,1.67,1.68,19280,0
+AQB.US,D,20240621,000000,1.7,1.7288,1.6759,1.72,9507,0
+AQB.US,D,20240624,000000,1.79,1.79,1.65,1.74,31889,0
+AQB.US,D,20240625,000000,1.66,1.74,1.62,1.65,37417,0
+AQB.US,D,20240626,000000,1.66,1.675,1.632,1.632,6999,0
+AQB.US,D,20240627,000000,1.66,1.66,1.6,1.66,11659,0
+AQB.US,D,20240628,000000,1.66,1.66,1.53,1.61,28197,0
+AQB.US,D,20240701,000000,1.67,1.67,1.57,1.62,18296,0
+AQB.US,D,20240702,000000,1.67,1.67,1.58,1.59,8205,0
+AQB.US,D,20240703,000000,1.5998,1.665,1.57,1.64,9300,0
+AQB.US,D,20240705,000000,1.6,1.68,1.59,1.68,24028,0
+AQB.US,D,20240708,000000,1.7,1.7,1.64,1.69,13097,0
+AQB.US,D,20240709,000000,1.66,1.79,1.66,1.69,27596,0
+AQB.US,D,20240710,000000,1.72,1.7585,1.69,1.72,23680,0
+AQB.US,D,20240711,000000,1.73,1.84,1.73,1.8,12322,0
+AQB.US,D,20240712,000000,1.8,1.94,1.79,1.84,38021,0
+AQB.US,D,20240715,000000,1.85,1.89,1.75,1.77,17249,0
+AQB.US,D,20240716,000000,1.81,1.82,1.71,1.74,14267,0
+AQB.US,D,20240717,000000,1.74,1.7865,1.71,1.745,8788,0
+AQB.US,D,20240718,000000,1.725,1.725,1.68,1.68,11921,0
+AQB.US,D,20240719,000000,1.68,1.6995,1.63,1.63,4923,0
+AQB.US,D,20240722,000000,1.65,1.67,1.58,1.5801,13905,0
+AQB.US,D,20240723,000000,1.609,1.6376,1.58,1.63,8650,0
+AQB.US,D,20240724,000000,1.59,1.65,1.59,1.65,6648,0
+AQB.US,D,20240725,000000,1.62,1.71,1.5801,1.63,37765,0
+AQB.US,D,20240726,000000,1.6449,1.71,1.63,1.675,8837,0
+AQB.US,D,20240729,000000,1.69,1.7398,1.6701,1.73,5929,0
+AQB.US,D,20240730,000000,1.64,1.7,1.53,1.5899,38965,0
+AQB.US,D,20240731,000000,1.57,1.6999,1.57,1.64,12111,0
+AQB.US,D,20240801,000000,1.63,1.77,1.57,1.73,27090,0
+AQB.US,D,20240802,000000,1.6401,1.77,1.63,1.68,17210,0
+AQB.US,D,20240805,000000,1.55,1.71,1.53,1.6612,38049,0
+AQB.US,D,20240806,000000,1.49,1.55,1.33,1.39,57135,0
+AQB.US,D,20240807,000000,1.46,1.46,1.33,1.3401,25206,0
+AQB.US,D,20240808,000000,1.42,1.5499,1.32,1.39,40301,0
+AQB.US,D,20240809,000000,1.36,1.42,1.34,1.42,19908,0
+AQB.US,D,20240812,000000,1.41,1.43,1.33,1.33,22094,0
+AQB.US,D,20240813,000000,1.32,1.3999,1.2641,1.29,43318,0
+AQB.US,D,20240814,000000,1.31,1.3299,1.2,1.205,27041,0
+AQB.US,D,20240815,000000,1.23,1.23,1.1,1.11,56749,0
+AQB.US,D,20240816,000000,1.1,1.1537,1.07,1.1185,23372,0
+AQB.US,D,20240819,000000,1.13,1.2,1.05,1.06,85246,0
+AQB.US,D,20240820,000000,1.08,1.08,0.91309,0.94,41117,0
+AQB.US,D,20240821,000000,0.9499,0.96,0.91,0.92,49562,0
+AQB.US,D,20240822,000000,0.92,0.929899,0.84,0.8576,40423,0
+AQB.US,D,20240823,000000,0.87,0.899,0.8147,0.899,28394,0
+AQB.US,D,20240826,000000,0.9,0.9312,0.8574,0.8775,22158,0
+AQB.US,D,20240827,000000,0.8839,0.9272,0.87,0.8971,35613,0
+AQB.US,D,20240828,000000,0.9,0.9135,0.87,0.89,10364,0
+AQB.US,D,20240829,000000,0.91,1,0.91,0.99,56228,0
+AQB.US,D,20240830,000000,0.97,1.08,0.97,1.025,70256,0
+AQB.US,D,20240903,000000,1.12,1.12,0.9425,1.02,34659,0
+AQB.US,D,20240904,000000,1.02,1.03,0.9305,0.999,29725,0
+AQB.US,D,20240905,000000,1.01,1.03,0.98,1.01,8909,0
+AQB.US,D,20240906,000000,1.01,1.01,0.975,0.98,11057,0
+AQB.US,D,20240909,000000,0.9875,1.05,0.9775,1.05,8574,0
+AQB.US,D,20240910,000000,1.04,1.05,0.9372,0.9382,30341,0
+AQB.US,D,20240911,000000,1.02,1.04,0.9363,0.9775,10382,0
+AQB.US,D,20240912,000000,1.02,1.02,0.937,0.965,6532,0
+AQB.US,D,20240913,000000,0.98,1,0.96,1,6295,0
+AQB.US,D,20240916,000000,1,1.2399,1,1.17,67097,0
+AQB.US,D,20240917,000000,1.2,1.25,1.1778,1.23,20036,0
+AQB.US,D,20240918,000000,1.25,1.3,1.2,1.2,80881,0
+AQB.US,D,20240919,000000,1.21,1.62,1.21,1.28,163391,0
+AQB.US,D,20240920,000000,1.26,1.35,1.03,1.06,63835,0
+AQB.US,D,20240923,000000,1.12,1.349,1.12,1.22,73440,0
+AQB.US,D,20240924,000000,1.18,1.3095,1.15,1.17,25155,0
+AQB.US,D,20240925,000000,1.165,1.19,1.06,1.103,22259,0
+AQB.US,D,20240926,000000,1.14,1.2,1.1268,1.19,13407,0
+AQB.US,D,20240927,000000,1.17,1.27,1.17,1.24,11308,0
+AQB.US,D,20240930,000000,1.24,1.3372,1.18,1.22,22758,0
+AQB.US,D,20241001,000000,1.24,1.2776,1.2115,1.24,15967,0
+AQB.US,D,20241002,000000,1.27,1.33,1.21,1.25,31316,0
+AQB.US,D,20241003,000000,1.26,1.29,1.22,1.23,14341,0
+AQB.US,D,20241004,000000,1.26,1.2864,1.23,1.23,6758,0
+AQB.US,D,20241007,000000,1.22,1.25,1.17,1.21,20290,0
+AQB.US,D,20241008,000000,1.19,1.23,1.15,1.17,11990,0
+AQB.US,D,20241009,000000,1.15,1.18,1.08,1.11,10786,0
+AQB.US,D,20241010,000000,1.1332,1.15,1.1113,1.15,12284,0
+AQB.US,D,20241011,000000,1.1,1.16,1.0948,1.13,20385,0
+AQB.US,D,20241014,000000,1.12,1.1678,1.12,1.16,13658,0
+AQB.US,D,20241015,000000,1.15,1.195,1.1401,1.195,7538,0
+AQB.US,D,20241016,000000,1.2,1.2,1.16,1.2,8729,0
+AQB.US,D,20241017,000000,1.16,1.19,1.16,1.16,6799,0
+AQB.US,D,20241018,000000,1.1802,1.2,1.1635,1.2,13132,0
+AQB.US,D,20241021,000000,1.2,1.2,1.1,1.1,18135,0
+AQB.US,D,20241022,000000,1.12,1.16,1.12,1.16,10409,0
+AQB.US,D,20241023,000000,1.15,1.17,1.1109,1.14,11636,0
+AQB.US,D,20241024,000000,1.11,1.13,1.1,1.1,11665,0
+AQB.US,D,20241025,000000,1.13,1.15,1.1267,1.15,10929,0
+AQB.US,D,20241028,000000,1.18,1.2,1.1301,1.2,10758,0
+AQB.US,D,20241029,000000,1.17,1.19,1.16,1.1664,6609,0
+AQB.US,D,20241030,000000,1.19,1.22,1.161,1.19,15568,0
+AQB.US,D,20241031,000000,1.2,1.21,1.1842,1.19,8478,0
+AQB.US,D,20241101,000000,1.19,1.2085,1.18,1.18,7150,0
+AQB.US,D,20241104,000000,1.17,1.1961,1.131,1.14,9654,0
+AQB.US,D,20241105,000000,1.12,1.15,1.1101,1.15,10856,0
+AQB.US,D,20241106,000000,1.13,1.15,1.09,1.1,21234,0
+AQB.US,D,20241107,000000,1.09,1.1,1.06,1.1,14613,0
+AQB.US,D,20241108,000000,1.11,1.11,1.06,1.07,13208,0
+AQB.US,D,20241111,000000,1.06,1.07,1,1.0177,41432,0
+AQB.US,D,20241112,000000,1.02,1.06,1.0198,1.05,23810,0
+AQB.US,D,20241113,000000,1.02,1.0456,1.01,1.02,18574,0
+AQB.US,D,20241114,000000,1.02,1.03,1.02,1.0211,6040,0
+AQB.US,D,20241115,000000,1.02,1.02,1,1,18672,0
+AQB.US,D,20241118,000000,1.01,1.01,1,1.005,16037,0
+AQB.US,D,20241119,000000,1.01,1.05,0.96,0.977,22193,0
+AQB.US,D,20241120,000000,1.02,1.025,0.98,0.98,21437,0
+AQB.US,D,20241121,000000,0.97,0.99,0.952,0.971001,31138,0
+AQB.US,D,20241122,000000,0.95,0.95,0.92,0.936,35930,0
+AQB.US,D,20241125,000000,0.938,1.02,0.9007,1.01,72411,0
+AQB.US,D,20241126,000000,0.99,1.03,0.965,0.99,23433,0
+AQB.US,D,20241127,000000,1.02,1.05,0.95,0.965,46938,0
+AQB.US,D,20241129,000000,1,1.03,0.98,0.99,17161,0
+AQB.US,D,20241202,000000,1,1,0.9,0.9,103138,0
+AQB.US,D,20241203,000000,0.91,0.93,0.8801,0.93,49806,0
+AQB.US,D,20241204,000000,0.93,0.93,0.8902,0.9025,23315,0
+AQB.US,D,20241205,000000,0.91,0.924999,0.8801,0.9,40346,0
+AQB.US,D,20241206,000000,0.88,0.925,0.8702,0.875,39845,0
+AQB.US,D,20241209,000000,0.9145,0.95,0.91,0.95,45338,0
+AQB.US,D,20241210,000000,0.96,0.969999,0.91,0.9287,19608,0
+AQB.US,D,20241211,000000,0.8997,0.9,0.57,0.7131,953591,0
+AQB.US,D,20241212,000000,0.65,0.7412,0.5742,0.612,401021,0
+AQB.US,D,20241213,000000,0.6027,0.619,0.56,0.571,166398,0
+AQB.US,D,20241216,000000,0.56,0.6036,0.55,0.5801,74866,0
+AQB.US,D,20241217,000000,0.58,0.5988,0.551,0.598,88755,0
+AQB.US,D,20241218,000000,0.5888,0.5955,0.5561,0.5561,46835,0
+AQB.US,D,20241219,000000,0.539,0.558963,0.5304,0.5304,53758,0
+AQB.US,D,20241220,000000,0.5303,0.995,0.4703,0.524,5903847,0
+AQB.US,D,20241223,000000,0.504,0.95,0.504,0.5812,8847810,0
+AQB.US,D,20241224,000000,0.7001,0.8499,0.6741,0.7261,5825513,0
+AQB.US,D,20241226,000000,0.7193,0.77,0.6462,0.761,699741,0
+AQB.US,D,20241227,000000,0.741,0.741,0.6773,0.698,216924,0
+AQB.US,D,20241230,000000,0.661,0.7151,0.66,0.6901,245419,0
+AQB.US,D,20241231,000000,0.694,0.699899,0.6002,0.6264,175782,0
+AQB.US,D,20250102,000000,0.715,0.8531,0.675149,0.7899,1841685,0
+AQB.US,D,20250103,000000,0.79,0.849,0.7,0.7886,412460,0
+AQB.US,D,20250106,000000,0.7754,0.838499,0.7527,0.7815,155979,0
+AQB.US,D,20250107,000000,0.8,0.8598,0.78,0.81,226623,0
+AQB.US,D,20250108,000000,0.78,0.8,0.6468,0.7401,135312,0
+AQB.US,D,20250110,000000,0.755,0.799999,0.7198,0.7711,185623,0
+AQB.US,D,20250113,000000,0.76,0.76,0.689801,0.7402,159720,0
+AQB.US,D,20250114,000000,0.768,0.7795,0.703,0.769,121695,0
+AQB.US,D,20250115,000000,0.7609,0.87,0.7101,0.758699,892350,0
+AQB.US,D,20250116,000000,0.731,0.8,0.731,0.798,123733,0
+AQB.US,D,20250117,000000,0.839,0.8498,0.7531,0.7947,592497,0
+AQB.US,D,20250121,000000,0.8004,0.93,0.8004,0.894,415043,0
+AQB.US,D,20250122,000000,0.8672,0.92,0.820301,0.8801,129086,0
+AQB.US,D,20250123,000000,0.85,0.9772,0.85,0.9015,153050,0
+AQB.US,D,20250124,000000,0.902,0.9553,0.8702,0.9272,59687,0
+AQB.US,D,20250127,000000,0.8703,0.8937,0.7856,0.817,101563,0
+AQB.US,D,20250128,000000,0.85,0.85,0.6766,0.7002,236314,0
+AQB.US,D,20250129,000000,0.6888,0.7119,0.68,0.695,38937,0
+AQB.US,D,20250130,000000,0.695,0.7366,0.6907,0.69254,78384,0
+AQB.US,D,20250131,000000,0.733,0.7398,0.6909,0.719,96416,0
+AQB.US,D,20250203,000000,0.729,0.777,0.71,0.7671,106868,0
+AQB.US,D,20250204,000000,0.7875,0.79,0.7441,0.782351,78252,0
+AQB.US,D,20250205,000000,0.77,0.7913,0.7502,0.765,83153,0
+AQB.US,D,20250206,000000,0.7571,0.761,0.7,0.75,99181,0
+AQB.US,D,20250207,000000,0.7275,0.75,0.7219,0.74185,55635,0
+AQB.US,D,20250210,000000,0.7391,0.755,0.727704,0.75,33258,0
+AQB.US,D,20250211,000000,0.74,0.76,0.7,0.759,28414,0
+AQB.US,D,20250212,000000,0.746,0.777,0.733,0.76,26101,0
+AQB.US,D,20250213,000000,0.75,0.777,0.7404,0.750201,43294,0
+AQB.US,D,20250214,000000,0.73,0.7594,0.73,0.74875,25131,0
+AQB.US,D,20250218,000000,0.7389,0.7666,0.7309,0.751,40425,0
+AQB.US,D,20250219,000000,0.74,0.7616,0.74,0.7517,24193,0
+AQB.US,D,20250220,000000,0.7413,0.7415,0.705,0.725,36466,0
+AQB.US,D,20250221,000000,0.7403,0.7478,0.710201,0.7198,15265,0
+AQB.US,D,20250224,000000,0.72,0.72,0.666,0.666,69859,0
+AQB.US,D,20250225,000000,0.667,0.6782,0.66,0.676,39285,0
+AQB.US,D,20250226,000000,0.68,0.7201,0.68,0.69,10696,0
+AQB.US,D,20250227,000000,0.7193,0.73,0.6901,0.73,13835,0
+AQB.US,D,20250228,000000,0.6805,0.7295,0.666,0.728,55436,0
+AQB.US,D,20250303,000000,0.71,0.7189,0.661,0.661,20371,0
+AQB.US,D,20250304,000000,0.66,0.6896,0.66,0.6793,16313,0
+AQB.US,D,20250305,000000,0.68,0.698,0.6601,0.6601,19455,0
+AQB.US,D,20250306,000000,0.6601,0.6799,0.65,0.66,19587,0
+AQB.US,D,20250307,000000,0.68,0.69,0.6601,0.677751,12201,0
+AQB.US,D,20250310,000000,0.66,0.68,0.6502,0.66,36993,0
+AQB.US,D,20250311,000000,0.6138,0.63149,0.6,0.6002,67175,0
+AQB.US,D,20250312,000000,0.59,0.6422,0.5715,0.6217,45692,0
+AQB.US,D,20250313,000000,0.6396,0.6396,0.61,0.6232,7391,0
+AQB.US,D,20250314,000000,0.6347,0.6452,0.6175,0.6451,16991,0
+AQB.US,D,20250317,000000,0.626,0.646,0.62,0.62,7860,0
+AQB.US,D,20250318,000000,0.6215,0.63,0.5911,0.600101,13939,0
+AQB.US,D,20250319,000000,0.602,0.63,0.59,0.62,7325,0
+AQB.US,D,20250320,000000,0.608,0.63,0.4953,0.5939,70742,0
+AQB.US,D,20250321,000000,0.56,0.5797,0.540001,0.57,25275,0
+AQB.US,D,20250324,000000,0.5436,0.573,0.5436,0.5714,14496,0
+AQB.US,D,20250325,000000,0.57,0.716,0.5685,0.6767,11927593,0
+AQB.US,D,20250326,000000,0.785,1.28,0.7373,1.02,44361936,0
+AQB.US,D,20250327,000000,0.96,1.01,0.6623,0.7701,1433117,0
+AQB.US,D,20250328,000000,0.706,0.740001,0.683101,0.7001,318549,0
+AQB.US,D,20250331,000000,0.653,0.689,0.625,0.6889,207620,0
+AQB.US,D,20250401,000000,0.65,0.71,0.615,0.665,123672,0
+AQB.US,D,20250402,000000,0.665,0.72,0.665,0.69,93080,0
+AQB.US,D,20250403,000000,0.6843,0.719,0.65,0.6624,127309,0
+AQB.US,D,20250404,000000,0.6425,0.69,0.6205,0.6407,82689,0
+AQB.US,D,20250407,000000,0.62,0.6649,0.62,0.6535,94629,0
+AQB.US,D,20250408,000000,0.626,0.689,0.626,0.662,86125,0
+AQB.US,D,20250409,000000,0.6445,0.715,0.6094,0.64,261968,0
+AQB.US,D,20250410,000000,0.6484,0.6484,0.62,0.622,20520,0
+AQB.US,D,20250411,000000,0.628,0.6899,0.61751,0.64,38192,0
+AQB.US,D,20250414,000000,0.629,0.6671,0.621,0.6528,42214,0
+AQB.US,D,20250415,000000,0.662599,0.69,0.631,0.69,54654,0
+AQB.US,D,20250416,000000,0.6807,0.68999,0.631,0.65,62505,0
+AQB.US,D,20250417,000000,0.6405,0.688999,0.6405,0.65,12227,0
+AQB.US,D,20250421,000000,0.641,0.65,0.62,0.6365,14813,0
+AQB.US,D,20250422,000000,0.623,0.6615,0.61,0.6301,34645,0
+AQB.US,D,20250423,000000,0.631,0.668099,0.6101,0.626,26584,0
+AQB.US,D,20250424,000000,0.655,0.658,0.6115,0.62,13972,0
+AQB.US,D,20250425,000000,0.64,0.651,0.62,0.6453,14583,0
+AQB.US,D,20250428,000000,0.632,0.6767,0.6199,0.647,74266,0
+AQB.US,D,20250429,000000,0.65,0.7,0.6251,0.682,33986,0
+AQB.US,D,20250430,000000,0.6821,0.719,0.651,0.671,44084,0
+AQB.US,D,20250501,000000,0.69,0.69,0.65,0.6514,23244,0
+AQB.US,D,20250502,000000,0.655,0.682507,0.6354,0.6596,16169,0
+AQB.US,D,20250505,000000,0.669,0.688,0.634,0.64,9939,0
+AQB.US,D,20250506,000000,0.6805,0.94,0.631,0.94,12141023,0
+AQB.US,D,20250507,000000,0.7137,0.81,0.6,0.7299,519458,0
+AQB.US,D,20250508,000000,0.69,0.82,0.6092,0.687,421201,0
+AQB.US,D,20250509,000000,0.68,0.728999,0.645,0.6599,124947,0
+AQB.US,D,20250512,000000,0.6475,0.758,0.6299,0.758,373374,0
+AQB.US,D,20250513,000000,0.74,0.88,0.7,0.7033,572104,0
+AQB.US,D,20250514,000000,0.7054,0.868,0.7,0.79,415791,0
+AQB.US,D,20250515,000000,0.7663,0.8697,0.73,0.766,507818,0
+AQB.US,D,20250516,000000,0.743,0.809,0.7419,0.781,42540,0
+AQB.US,D,20250519,000000,0.7807,0.82,0.75,0.819,37876,0
+AQB.US,D,20250520,000000,0.8153,0.8694,0.7979,0.8238,62565,0
+AQB.US,D,20250521,000000,0.798,0.9393,0.798,0.896,145399,0
+AQB.US,D,20250522,000000,0.89,0.93,0.787501,0.8462,114800,0
+AQB.US,D,20250523,000000,0.8208,0.869899,0.784,0.8484,38165,0
+AQB.US,D,20250527,000000,0.8558,0.9,0.82,0.87,67830,0
+AQB.US,D,20250528,000000,0.851,0.88,0.8121,0.8476,19468,0
+AQB.US,D,20250529,000000,0.89,0.92,0.833126,0.9163,40556,0
+AQB.US,D,20250530,000000,0.8771,0.9494,0.8,0.82,342962,0
+AQB.US,D,20250602,000000,0.8481,0.86,0.79,0.83,24764,0
+AQB.US,D,20250603,000000,0.79,0.837115,0.7809,0.82,23085,0
+AQB.US,D,20250604,000000,0.7946,0.835,0.786,0.8175,22365,0
+AQB.US,D,20250605,000000,0.8192,0.835,0.8,0.81,12243,0
+AQB.US,D,20250606,000000,0.8001,0.86,0.78,0.794,69649,0
+AQB.US,D,20250609,000000,0.8,0.812,0.6995,0.764799,298569,0
+AQB.US,D,20250610,000000,0.8,0.9493,0.8,0.882443,147035,0
+AQB.US,D,20250611,000000,0.87,0.924449,0.86,0.91,76946,0
+AQB.US,D,20250612,000000,0.9041,0.9041,0.822,0.8338,36955,0
+AQB.US,D,20250613,000000,0.818,0.835,0.795,0.811,78978,0
+AQB.US,D,20250616,000000,0.7903,0.81,0.78,0.785,46990,0
+AQB.US,D,20250617,000000,0.8085,0.82,0.72,0.7536,281573,0
+AQB.US,D,20250618,000000,0.76,0.8448,0.745,0.7909,757619,0
+AQB.US,D,20250620,000000,0.8118,0.87,0.78,0.799,292945,0
+AQB.US,D,20250623,000000,0.8,0.91,0.75,0.782,1040562,0
+AQB.US,D,20250624,000000,0.805,0.8293,0.79,0.8197,120165,0
+AQB.US,D,20250625,000000,0.8,0.8499,0.77,0.7745,261501,0
+AQB.US,D,20250626,000000,0.77,0.7829,0.75,0.7696,56319,0
+AQB.US,D,20250627,000000,0.76,0.8,0.703,0.735,352645,0
+AQB.US,D,20250630,000000,0.74,0.7799,0.71,0.74,299965,0
+AQB.US,D,20250701,000000,0.73,0.7589,0.73,0.741,22928,0
+AQB.US,D,20250702,000000,0.74,0.765,0.74,0.765,25633,0
+AQB.US,D,20250703,000000,0.7518,0.7795,0.7501,0.761,28943,0
+AQB.US,D,20250707,000000,0.7411,0.82,0.7411,0.8046,454673,0
+AQB.US,D,20250708,000000,0.7805,0.7999,0.7504,0.779,99550,0
+AQB.US,D,20250709,000000,0.78,0.7999,0.7776,0.7899,61760,0
+AQB.US,D,20250710,000000,0.7887,0.8399,0.7701,0.7858,181492,0
+AQB.US,D,20250711,000000,0.7539,0.7992,0.7539,0.7751,82654,0
+AQB.US,D,20250714,000000,0.78,0.8149,0.75,0.8058,254060,0
+AQB.US,D,20250715,000000,0.76,0.7994,0.76,0.7801,34433,0
+AQB.US,D,20250716,000000,0.78,0.7987,0.7652,0.7831,18764,0
+AQB.US,D,20250717,000000,0.78,0.82,0.78,0.8025,42155,0
+AQB.US,D,20250718,000000,0.7969,0.8498,0.7969,0.802,79402,0
+AQB.US,D,20250721,000000,0.8,0.8197,0.751,0.7602,100309,0
+AQB.US,D,20250722,000000,0.78,0.818366,0.7606,0.7802,72246,0
+AQB.US,D,20250723,000000,0.78,0.8199,0.78,0.8,35156,0
+AQB.US,D,20250724,000000,0.82,0.82,0.7821,0.8096,27104,0
+AQB.US,D,20250725,000000,0.81,0.8199,0.7851,0.7978,30054,0
+AQB.US,D,20250728,000000,0.78,0.7978,0.77,0.77,33446,0
+AQB.US,D,20250729,000000,0.76,0.7699,0.74,0.7485,37747,0
+AQB.US,D,20250730,000000,0.741,0.7484,0.71,0.714,21072,0
+AQB.US,D,20250731,000000,0.71,0.7399,0.71,0.731,12615,0
+AQB.US,D,20250801,000000,0.73,0.73,0.7101,0.7201,17002,0
+AQB.US,D,20250804,000000,0.7205,0.7484,0.71,0.731,35348,0
+AQB.US,D,20250805,000000,0.73,0.731,0.7201,0.7281,23271,0
+AQB.US,D,20250806,000000,0.72,0.720949,0.71,0.7168,11291,0
+AQB.US,D,20250807,000000,0.719,0.749,0.719,0.738662,32952,0
+AQB.US,D,20250808,000000,0.7341,0.7898,0.7341,0.7481,47621,0
+AQB.US,D,20250811,000000,0.749,0.768,0.7302,0.755,14750,0
+AQB.US,D,20250812,000000,0.7387,0.7501,0.7307,0.74,9011,0
+AQB.US,D,20250813,000000,0.75,0.783,0.73,0.77,36810,0
+AQB.US,D,20250814,000000,0.76,0.7602,0.7,0.74,23694,0
+AQB.US,D,20250815,000000,0.73,0.73,0.7002,0.72,28672,0
+AQB.US,D,20250818,000000,0.72,0.72,0.7001,0.7198,25336,0
+AQB.US,D,20250819,000000,0.7036,0.75,0.7036,0.7345,11280,0
+AQB.US,D,20250820,000000,0.7103,0.759,0.71,0.728,21330,0
+AQB.US,D,20250821,000000,0.7184,0.732299,0.7101,0.72,6971,0
+AQB.US,D,20250822,000000,0.7208,0.75,0.7203,0.75,21212,0
+AQB.US,D,20250825,000000,0.75,0.7695,0.75,0.76,34969,0
+AQB.US,D,20250826,000000,0.7546,0.767,0.74,0.7639,13478,0
+AQB.US,D,20250827,000000,0.735,0.91,0.735,0.908,10449594,0
+AQB.US,D,20250828,000000,1.1,1.6,1.09,1.24,110404685,0
+AQB.US,D,20250829,000000,1.21,1.24,1.1,1.18,1542054,0
+AQB.US,D,20250902,000000,1.145,1.2,1.07,1.07,476106,0
+AQB.US,D,20250903,000000,1.04,1.24,1.01,1.17,574896,0
+AQB.US,D,20250904,000000,1.23,1.5,1.14,1.28,2071996,0
+AQB.US,D,20250905,000000,1.29,1.32,1.16,1.17,383360,0
+AQB.US,D,20250908,000000,1.14,1.2987,1.1201,1.25,277958,0
+AQB.US,D,20250909,000000,1.27,1.29,1.15,1.18,149178,0
+AQB.US,D,20250910,000000,1.19,1.24,1.15,1.15,142533,0
+AQB.US,D,20250911,000000,1.19,1.2,1.15,1.15,79951,0
+AQB.US,D,20250912,000000,1.16,1.175,1.1203,1.14,71123,0
+AQB.US,D,20250915,000000,1.13,1.13,1.09,1.11,80075,0
+AQB.US,D,20250916,000000,1.12,1.15,1.115,1.13,50033,0
+AQB.US,D,20250917,000000,1.12,1.19,1.12,1.14,14139240,0
+AQB.US,D,20250918,000000,1.47,1.59,1.32,1.49,23361794,0
+AQB.US,D,20250919,000000,1.37,1.6501,1.34,1.54,1742648,0
+AQB.US,D,20250922,000000,1.49,1.8307,1.46,1.62,982694,0
+AQB.US,D,20250923,000000,1.67,1.69,1.55,1.56,313768,0
+AQB.US,D,20250924,000000,1.51,1.7734,1.435,1.69,619613,0
+AQB.US,D,20250925,000000,1.67,1.74,1.6,1.65,144402,0
+AQB.US,D,20250926,000000,1.65,1.955,1.65,1.84,490309,0
+AQB.US,D,20250929,000000,1.86,1.97,1.79,1.93,299380,0
+AQB.US,D,20250930,000000,1.95,2.25,1.95,2.24,368373,0
+AQB.US,D,20251001,000000,2.18,2.57,2.17,2.51,419113,0
+AQB.US,D,20251002,000000,2.61,2.95,2.54,2.85,607938,0
+AQB.US,D,20251003,000000,2.77,2.82,2.19,2.28,776636,0
+AQB.US,D,20251006,000000,2.12,2.195,1.785,1.86,600207,0
+AQB.US,D,20251007,000000,1.95,2.16,1.9,2.1,414933,0
+AQB.US,D,20251008,000000,2.04,2.13,2,2,143382,0
+AQB.US,D,20251009,000000,2.01,2.04,1.91,1.93,134273,0
+AQB.US,D,20251010,000000,1.86,2,1.8,1.84,180904,0
+AQB.US,D,20251013,000000,1.84,1.9092,1.7,1.75,136497,0
+AQB.US,D,20251014,000000,1.74,1.901,1.67,1.87,255104,0
+AQB.US,D,20251015,000000,1.87,1.97,1.8,1.93,152040,0
+AQB.US,D,20251016,000000,1.91,1.94,1.8001,1.81,56552,0
+AQB.US,D,20251017,000000,1.8,1.82,1.61,1.64,141679,0
+AQB.US,D,20251020,000000,1.67,1.73,1.571,1.64,53206,0
+AQB.US,D,20251021,000000,1.64,1.6999,1.59,1.62,27643,0
+AQB.US,D,20251022,000000,1.62,1.6751,1.39,1.51,95286,0
+AQB.US,D,20251023,000000,1.52,1.56,1.5053,1.54,23022,0
+AQB.US,D,20251024,000000,1.54,1.56,1.4701,1.48,32977,0
+AQB.US,D,20251027,000000,1.46,1.52,1.46,1.48,39880,0
+AQB.US,D,20251028,000000,1.49,1.51,1.45,1.46,30916,0
+AQB.US,D,20251029,000000,1.45,1.4573,1.3,1.32,42880,0
+AQB.US,D,20251030,000000,1.3,1.385,1.3,1.33,18174,0
+AQB.US,D,20251031,000000,1.33,1.33,1.26,1.3,45678,0
+AQB.US,D,20251103,000000,1.27,1.28,1.18,1.22,51146,0
+AQB.US,D,20251104,000000,1.22,1.22,1.05,1.06,120092,0
+AQB.US,D,20251105,000000,1.08,1.1,1.01,1.03,55735,0
+AQB.US,D,20251106,000000,1.05,1.13,1.05,1.06,79052,0
+AQB.US,D,20251107,000000,1.05,1.105,1.02,1.05,40686,0
+AQB.US,D,20251110,000000,1.02,1.105,1.02,1.04,82493,0
+AQB.US,D,20251111,000000,1.03,1.11,1.03,1.09,31773,0
+AQB.US,D,20251112,000000,1.06,1.13,1.06,1.11,63171,0
+AQB.US,D,20251113,000000,1.09,1.09,0.98,1.02,57569,0
+AQB.US,D,20251114,000000,1.03,1.1416,1.025,1.07,124915,0
+AQB.US,D,20251117,000000,1.07,1.0704,0.9901,0.9901,19256,0
+AQB.US,D,20251118,000000,0.999,1,0.931484,0.9535,29873,0
+AQB.US,D,20251119,000000,0.91,0.9401,0.91,0.91,38821,0
+AQB.US,D,20251120,000000,0.9437,0.9437,0.91,0.93,18350,0
+AQB.US,D,20251121,000000,0.9419,0.9499,0.860101,0.9069,18374,0
+AQB.US,D,20251124,000000,0.9237,0.9302,0.88,0.8976,37757,0
+AQB.US,D,20251125,000000,0.89,0.924599,0.8616,0.8913,46872,0
+AQB.US,D,20251126,000000,0.8903,1,0.8903,0.9562,45556,0
+AQB.US,D,20251128,000000,0.95,1.09,0.95,1.01,59450,0
+AQB.US,D,20251201,000000,1,1.0512,1,1.01,18807,0
+AQB.US,D,20251202,000000,1.01,1.0563,0.9601,0.9639,25739,0
+AQB.US,D,20251203,000000,1.02,1.02,0.9639,0.99,19903,0
+AQB.US,D,20251204,000000,0.977,1.05,0.95,1.02,28722,0
+AQB.US,D,20251205,000000,1,1.015,0.97,0.993,9559,0
+AQB.US,D,20251208,000000,0.977,1.0268,0.9601,0.9925,14441,0
+AQB.US,D,20251209,000000,0.9649,1.0031,0.95,0.9793,24482,0
+AQB.US,D,20251210,000000,0.951,0.9899,0.94,0.94,26289,0
+AQB.US,D,20251211,000000,0.93,0.9899,0.912,0.9542,38036,0
+AQB.US,D,20251212,000000,0.95,0.9768,0.92,0.9258,17968,0
+AQB.US,D,20251215,000000,0.92,0.92,0.9,0.9,23147,0
+AQB.US,D,20251216,000000,0.8903,0.896301,0.8468,0.8592,49355,0
+AQB.US,D,20251217,000000,0.88,0.9,0.8593,0.897,36307,0
+AQB.US,D,20251218,000000,0.91,0.91,0.85011,0.8691,25825,0
+AQB.US,D,20251219,000000,0.8788,0.890149,0.8501,0.8502,18985,0
+AQB.US,D,20251222,000000,0.86,0.888,0.8501,0.8501,16907,0
+AQB.US,D,20251223,000000,0.845,0.85,0.79,0.79,22309,0
+AQB.US,D,20251224,000000,0.7742,0.93,0.7742,0.8473,46249,0
+AQB.US,D,20251226,000000,0.83,1.07,0.83,1.02,213467,0
+AQB.US,D,20251229,000000,0.9694,1,0.89,0.9201,94593,0
+AQB.US,D,20251230,000000,0.9075,0.9075,0.88,0.9,31040,0
+AQB.US,D,20251231,000000,0.91,1.005,0.882,0.93,97155,0
+AQB.US,D,20260102,000000,0.96,1.0088,0.905,0.95,16438,0
+AQB.US,D,20260105,000000,0.94,0.9514,0.9,0.9,42891,0
+AQB.US,D,20260106,000000,0.89,0.9461,0.882101,0.8857,52867,0
+AQB.US,D,20260107,000000,0.9034,0.9729,0.88,0.8837,9180,0
+AQB.US,D,20260108,000000,0.8976,0.907,0.884,0.9016,7762,0
+AQB.US,D,20260109,000000,0.884,0.9035,0.8701,0.8903,28811,0
+AQB.US,D,20260112,000000,0.92,0.98,0.9055,0.963,16750,0
+AQB.US,D,20260113,000000,0.96,1.05,0.950001,1.05,52528,0
+AQB.US,D,20260114,000000,1.03,1.09,1.01,1.06,40170,0
+AQB.US,D,20260115,000000,1.03,1.0337,0.9402,0.9812,23821,0
+AQB.US,D,20260116,000000,1.015,1.03,0.9811,0.99,10544,0
+AQB.US,D,20260120,000000,0.9812,0.987209,0.96,0.97,22115,0
+AQB.US,D,20260121,000000,0.9648,1.02,0.96,0.965,15287,0
+AQB.US,D,20260122,000000,0.9843,1.03,0.9601,1,24287,0
+AQB.US,D,20260123,000000,1,1.21,0.99,1.11,179690,0
+AQB.US,D,20260126,000000,1.11,1.15,1.01,1.01,38370,0
+AQB.US,D,20260127,000000,1.06,1.08,0.9928,1.01,51971,0
+AQB.US,D,20260128,000000,1,1.015,0.97,0.976,17003,0
+AQB.US,D,20260129,000000,0.99,0.99,0.95,0.96,17909,0
+AQB.US,D,20260130,000000,0.9386,0.9749,0.9072,0.91,24734,0
+AQB.US,D,20260202,000000,0.965,0.9799,0.933,0.933,17239,0
+AQB.US,D,20260203,000000,0.93,1.01,0.92,0.93,39647,0
+AQB.US,D,20260204,000000,0.93,0.95,0.8851,0.8851,31985,0
+AQB.US,D,20260205,000000,0.858,0.8721,0.779,0.7801,60941,0
+AQB.US,D,20260206,000000,0.78,0.869999,0.78,0.821,28851,0
+AQB.US,D,20260209,000000,0.84,0.91,0.84,0.9,19421,0
+AQB.US,D,20260210,000000,0.88,0.93,0.8718,0.9005,5806,0
+AQB.US,D,20260211,000000,0.9005,0.94,0.8553,0.88,10413,0
+AQB.US,D,20260212,000000,0.88,0.94,0.87,0.89,106580,0
+AQB.US,D,20260213,000000,0.890101,0.9375,0.89,0.9,22609,0
+AQB.US,D,20260217,000000,0.89,0.9349,0.885,0.885,15816,0
+AQB.US,D,20260218,000000,0.8869,0.9781,0.8702,0.9,40273,0
diff --git a/daily/us/nasdaq stocks/1/arbb.us.txt b/daily/us/nasdaq stocks/1/arbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18e4b07863a62a805f347f19a7ee4e099d6ce24b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arbb.us.txt	
@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARBB.US,D,20230405,000000,54,60,51,57.75,74333.3333705,0
+ARBB.US,D,20230406,000000,52.5,61.5,51,58.95,39302.800019651404,0
+ARBB.US,D,20230410,000000,55.5,59.85,54.75,58.2,11195.6000055978,0
+ARBB.US,D,20230411,000000,55.95,63,55.95,61.5,15334.733341000701,0
+ARBB.US,D,20230412,000000,60.6,64.2,59.85,60,10934.6000054673,0
+ARBB.US,D,20230413,000000,59.1,62.9985,56.25,60.15,20472.4666769029,0
+ARBB.US,D,20230414,000000,61.8,64.95,58.5,64.95,11604.0666724687,0
+ARBB.US,D,20230417,000000,66,66,60.6,61.35,6260.8666697971,0
+ARBB.US,D,20230418,000000,61.2,61.5,57.3,58.5,5026.0666691797005,0
+ARBB.US,D,20230419,000000,61.2555,61.2555,57.0015,58.8,3409.0000017045,0
+ARBB.US,D,20230420,000000,57,59.9985,55.2015,57.75,1443.0666673882001,0
+ARBB.US,D,20230421,000000,59.9985,71.85,56.4,69.75,81636.53337415161,0
+ARBB.US,D,20230424,000000,79.05,81,64.5,69.3,57468.4666954009,0
+ARBB.US,D,20230425,000000,61.95,66.8985,60,61.65,14830.8000074154,0
+ARBB.US,D,20230426,000000,58.95,62.85,58.05,59.25,10330.9333384988,0
+ARBB.US,D,20230427,000000,58.5,61.1985,54.75,55.5,9240.3333379535,0
+ARBB.US,D,20230428,000000,55.65,65.25,55.65,61.5,11965.2666726493,0
+ARBB.US,D,20230501,000000,60.6,61.95,56.25,58.5,6065.2000030326,0
+ARBB.US,D,20230502,000000,58.65,64.35,49.8,62.2485,20813.9333437403,0
+ARBB.US,D,20230503,000000,61.05,61.539,55.5015,59.7015,6040.6000030203,0
+ARBB.US,D,20230504,000000,57.15,60,57,58.65,2037.8000010189,0
+ARBB.US,D,20230505,000000,57.45,60.5985,57,58.0515,3076.2000015381,0
+ARBB.US,D,20230508,000000,61.2,61.5,58.5,61.215,3444.9333350558,0
+ARBB.US,D,20230509,000000,61.35,63.6,59.2515,60,3832.2666685828003,0
+ARBB.US,D,20230510,000000,61.65,73.4985,61.5,65.8515,13115.8000065579,0
+ARBB.US,D,20230511,000000,71.55,77.85,61.6515,64.05,39899.8000199499,0
+ARBB.US,D,20230512,000000,63.45,63.9,57.75,59.1,14388.8000071944,0
+ARBB.US,D,20230515,000000,60.9,62.1,57.9,60.6,5405.6000027028,0
+ARBB.US,D,20230516,000000,61.5,63,60.7365,63,5946.5333363066,0
+ARBB.US,D,20230517,000000,66.45,67.683,61.8,63.15,1473.2666674033,0
+ARBB.US,D,20230518,000000,62.1,65.85,62.0535,62.25,4473.2666689033,0
+ARBB.US,D,20230519,000000,61.05,63,60.75,60.75,1414.7333340407001,0
+ARBB.US,D,20230522,000000,63.75,64.8,57.15,61.5,9908.2000049541,0
+ARBB.US,D,20230523,000000,63.75,64.8585,58.8,60,1229.5333339481,0
+ARBB.US,D,20230524,000000,62.4,62.505,57,57,2835.0666680842,0
+ARBB.US,D,20230525,000000,57.45,60.3,57,57.3,1857.8666675956001,0
+ARBB.US,D,20230526,000000,60.2985,60.2985,52.5,53.55,5816.4666695749,0
+ARBB.US,D,20230530,000000,53.7,54.45,49.95,52.2,2482.2666679078,0
+ARBB.US,D,20230531,000000,51.15,52.8705,46.05,48.3,4169.7333354182,0
+ARBB.US,D,20230601,000000,48.3,49.425,45.45,46.65,2605.8000013029,0
+ARBB.US,D,20230602,000000,47.4,52.35,46.6515,50.7,3353.0000016765002,0
+ARBB.US,D,20230605,000000,50.55,57.7485,48.9,54.9,3062.2666681978003,0
+ARBB.US,D,20230606,000000,54.15,55.95,52.5,53.1,6172.000003086,0
+ARBB.US,D,20230607,000000,54,54.75,45.75,46.2,4800.7333357337,0
+ARBB.US,D,20230608,000000,47.55,50.7,47.25,48.9,1254.000000627,0
+ARBB.US,D,20230609,000000,47.85,50.4,46.95,48.3,3178.9333349228,0
+ARBB.US,D,20230612,000000,46.155,50.85,45.75,50.7,2854.2000014271002,0
+ARBB.US,D,20230613,000000,51,55.2,50.25,53.1,3054.1333348604003,0
+ARBB.US,D,20230614,000000,53.25,54,50.43,50.55,1740.0666675367002,0
+ARBB.US,D,20230615,000000,50.55,53.4,50.55,52.05,1308.3333339875,0
+ARBB.US,D,20230616,000000,51.75,53.7,48.33,50.85,918.2000004591,0
+ARBB.US,D,20230620,000000,52.2,53.2485,49.2,49.2,977.6666671555,0
+ARBB.US,D,20230621,000000,50.85,50.85,48,49.98,413.00000020650003,0
+ARBB.US,D,20230622,000000,48.6,51,46.9935,48.75,1032.3333338495,0
+ARBB.US,D,20230623,000000,48.15,50.5485,43.5,45.75,1598.6000007993,0
+ARBB.US,D,20230626,000000,48.3,49.35,47.1,47.7,823.4000004117,0
+ARBB.US,D,20230627,000000,48.9,49.35,46.5,46.725,937.6000004688,0
+ARBB.US,D,20230628,000000,46.95,50.55,43.5,44.4,2114.1333343904003,0
+ARBB.US,D,20230629,000000,44.775,45.45,41.25,42.75,1225.2666672793,0
+ARBB.US,D,20230630,000000,42.75,45.75,35.55,40.65,3755.0666685442,0
+ARBB.US,D,20230703,000000,46.4985,46.4985,39.75,41.25,492.5333335796,0
+ARBB.US,D,20230705,000000,40.5,42.7485,39.45,40.05,2093.1333343799,0
+ARBB.US,D,20230706,000000,40.8,41.1075,37.5,39.825,971.6666671525,0
+ARBB.US,D,20230707,000000,39.9,41.3985,39.45,40.2,1289.2666673113001,0
+ARBB.US,D,20230710,000000,39.15,41.304,36.6,40.05,2070.9333343688,0
+ARBB.US,D,20230711,000000,39.45,46.5,39.3015,43.65,3407.4000017037,0
+ARBB.US,D,20230712,000000,43.2,45.2985,41.55,43.8,1444.9333340558,0
+ARBB.US,D,20230713,000000,43.65,54.75,41.7,48.9,14108.4000070542,0
+ARBB.US,D,20230714,000000,71.1,72,40.05,47.7,500273.0669168032,0
+ARBB.US,D,20230717,000000,44.7,48.15,41.7,47.85,20326.4666768299,0
+ARBB.US,D,20230718,000000,46.2,47.25,42.15,45.6015,11107.5333388871,0
+ARBB.US,D,20230719,000000,44.85,47.1,44.196,45.3,6573.33333662,0
+ARBB.US,D,20230720,000000,44.1,45.15,42,44.25,6542.666669938,0
+ARBB.US,D,20230721,000000,42.9,43.2,41.4,42.6,3255.5333349611,0
+ARBB.US,D,20230724,000000,41.55,42,38.4015,39.375,4525.4000022627,0
+ARBB.US,D,20230725,000000,39.45,40.65,38.4,38.7,4094.8000020474,0
+ARBB.US,D,20230726,000000,38.25,38.7,33.75,36,7218.0666702757,0
+ARBB.US,D,20230727,000000,37.05,37.2,35.1,35.25,5630.0666694817,0
+ARBB.US,D,20230728,000000,36.6,39.45,33.15,38.4,6850.2000034251005,0
+ARBB.US,D,20230731,000000,37.8,39.9,37.584,39.6,2296.4000011482,0
+ARBB.US,D,20230801,000000,40.5,40.5,37.8,38.25,1311.9333339893,0
+ARBB.US,D,20230802,000000,37.425,40.65,36.6,39.138,2233.4666677834,0
+ARBB.US,D,20230803,000000,37.2,38.427,36.75,37.65,1308.5333339876001,0
+ARBB.US,D,20230804,000000,37.5,37.95,36.9,36.9,1334.8000006674001,0
+ARBB.US,D,20230807,000000,36.873,38.625,35.631,36.15,928.2000004641001,0
+ARBB.US,D,20230808,000000,36,36,33.75,34.05,1441.0000007205,0
+ARBB.US,D,20230809,000000,34.05,34.2,33.003,33.9615,1405.333334036,0
+ARBB.US,D,20230810,000000,33,34.35,32.4,33.6,959.3333338130001,0
+ARBB.US,D,20230811,000000,32.9385,33.6,32.5365,33,1327.8666673306,0
+ARBB.US,D,20230814,000000,31.65,33.75,31.5,33.15,1645.4000008227001,0
+ARBB.US,D,20230815,000000,33.15,33.5985,32.25,32.55,440.8000002204,0
+ARBB.US,D,20230816,000000,34.65,34.65,30.9,31.05,1563.0000007815001,0
+ARBB.US,D,20230817,000000,30.45,32.7,30.078,30.6,2899.0666681162,0
+ARBB.US,D,20230818,000000,30,31.35,28.95,29.55,1512.8000007564,0
+ARBB.US,D,20230821,000000,28.65,29.475,25.854,27.3,2625.8666679796,0
+ARBB.US,D,20230822,000000,27.6015,27.6015,26.7,26.7,558.9333336128,0
+ARBB.US,D,20230823,000000,26.7,27.75,26.7,26.85,559.0666669462,0
+ARBB.US,D,20230824,000000,26.1465,28.1985,26.1,27,1471.8666674026001,0
+ARBB.US,D,20230825,000000,26.55,34.65,26.1,31.05,5801.333336234,0
+ARBB.US,D,20230828,000000,31.8,31.8,27.15,28.8,2433.9333345503,0
+ARBB.US,D,20230829,000000,27.9,29.1,27.6015,28.2,414.2000002071,0
+ARBB.US,D,20230830,000000,28.2,28.2,27.75,27.9,352.2000001761,0
+ARBB.US,D,20230831,000000,27.165,27.7485,27.15,27.7035,607.6666669705,0
+ARBB.US,D,20230901,000000,27.807,29.1225,26.85,27.75,2654.2000013271,0
+ARBB.US,D,20230905,000000,29.1,29.1,27.0255,27.9,1016.4666671749001,0
+ARBB.US,D,20230906,000000,27.3,27.6,27,27.1935,618.2000003091,0
+ARBB.US,D,20230907,000000,25.8,27.15,25.8,26.55,554.2000002771,0
+ARBB.US,D,20230908,000000,27,27.375,26.55,26.8515,472.9333335698,0
+ARBB.US,D,20230911,000000,26.55,27.75,26.55,27.75,648.4666669909,0
+ARBB.US,D,20230912,000000,27.75,29.25,27.3,27.3,1145.333333906,0
+ARBB.US,D,20230913,000000,28.2,29.25,26.4,27.45,455.4666668944,0
+ARBB.US,D,20230914,000000,29.0475,29.0475,26.25,27.6,1008.3333338375,0
+ARBB.US,D,20230915,000000,27.4905,29.85,26.85,27.3,914.4666671239,0
+ARBB.US,D,20230918,000000,27.15,31.2,27.15,28.65,2146.6000010733,0
+ARBB.US,D,20230919,000000,28.8,30.3,28.8,29.475,1029.0000005145,0
+ARBB.US,D,20230920,000000,30.15,32.25,30.075,31.05,1875.7333342712,0
+ARBB.US,D,20230921,000000,29.7,31.05,27.9015,29.0865,912.2000004561,0
+ARBB.US,D,20230922,000000,28.9485,29.1,27.7515,28.5,552.2000002761,0
+ARBB.US,D,20230925,000000,28.8,29.7135,28.8,29.4525,169.5333334181,0
+ARBB.US,D,20230926,000000,29.25,31.5,28.35,28.5,574.5333336206,0
+ARBB.US,D,20230927,000000,27.9015,28.65,27.45,28.35,385.93333352630003,0
+ARBB.US,D,20230928,000000,27.75,27.75,26.1,26.85,968.7333338177,0
+ARBB.US,D,20230929,000000,27.15,27.6,26.7015,26.7015,367.4000001837,0
+ARBB.US,D,20231002,000000,28.5,28.5,24.4515,25.23,526.8000002634,0
+ARBB.US,D,20231003,000000,25.2,26.25,24.45,24.45,726.3333336965001,0
+ARBB.US,D,20231004,000000,24.42,24.42,23.4,24,629.7333336482001,0
+ARBB.US,D,20231005,000000,23.9985,24,22.9515,23.1,285.5333334761,0
+ARBB.US,D,20231006,000000,23.475,24.165,23.475,23.55,402.00000020100003,0
+ARBB.US,D,20231009,000000,24,27.75,24,24.75,1154.6000005773,0
+ARBB.US,D,20231010,000000,24.75,26.1015,24.75,25.35,119.2000000596,0
+ARBB.US,D,20231011,000000,25.05,25.725,24.15,24.6,436.6000002183,0
+ARBB.US,D,20231012,000000,24.15,25.65,23.25,23.7,761.333333714,0
+ARBB.US,D,20231013,000000,23.25,23.25,22.65,22.65,137.333333402,0
+ARBB.US,D,20231016,000000,22.8,22.8,21.15,21.75,860.9333337638001,0
+ARBB.US,D,20231017,000000,21.3,22.5,20.7495,22.05,821.8000004109,0
+ARBB.US,D,20231018,000000,19.65,20.25,19.65,20.25,115.80000005790001,0
+ARBB.US,D,20231019,000000,19.8,19.8,19.65,19.65,140.5333334036,0
+ARBB.US,D,20231020,000000,20.1,21.1305,19.65,21.1305,299.8666668166,0
+ARBB.US,D,20231023,000000,18.9,20.8305,18.9,19.5,454.60000022730003,0
+ARBB.US,D,20231024,000000,19.8,19.8015,18.7515,19.5,611.0666669722,0
+ARBB.US,D,20231025,000000,19.65,19.65,18.21,19.35,483.6666669085,0
+ARBB.US,D,20231026,000000,19.3515,20.0385,19.35,19.35,275.0666668042,0
+ARBB.US,D,20231027,000000,19.425,19.425,18.15,18.15,243.8666667886,0
+ARBB.US,D,20231030,000000,18.75,19.35,15.6,15.9,4864.5333357656,0
+ARBB.US,D,20231031,000000,15.45,16.9455,15.45,16.65,103.4000000517,0
+ARBB.US,D,20231101,000000,15.9,15.9,13.8,13.8,1387.7333340272,0
+ARBB.US,D,20231102,000000,13.7625,13.7625,12.1221,13.0515,3123.8000015619,0
+ARBB.US,D,20231103,000000,12.675,15.9,12.4515,14.4,1331.5333339991,0
+ARBB.US,D,20231106,000000,15.45,15.675,14.25,14.25,304.86666681910003,0
+ARBB.US,D,20231107,000000,14.6775,16.05,14.4,14.4,374.3333335205,0
+ARBB.US,D,20231108,000000,14.4015,14.55,13.5,13.5,108.1333333874,0
+ARBB.US,D,20231109,000000,13.8,17.1,13.8,16.5,409.0666668712,0
+ARBB.US,D,20231110,000000,17.55,17.55,13.5,15.3,156.2000000781,0
+ARBB.US,D,20231113,000000,16.35,16.35,15.15,15.15,118.26666672580001,0
+ARBB.US,D,20231114,000000,16.95,16.95,14.85,15.6,243.6666667885,0
+ARBB.US,D,20231115,000000,15.375,16.95,14.79,16.95,217.9333334423,0
+ARBB.US,D,20231116,000000,15.168,15.45,13.8,14.85,521.0000002605,0
+ARBB.US,D,20231117,000000,14.8365,16.8,14.025,15.78,650.000000325,0
+ARBB.US,D,20231120,000000,15.75,17.7,15.75,17.4,1114.2000005571,0
+ARBB.US,D,20231121,000000,17.4,17.85,17.25,17.25,174.8666667541,0
+ARBB.US,D,20231122,000000,16.65,17.5815,16.5,17.1,67.93333336730001,0
+ARBB.US,D,20231124,000000,16.65,16.65,14.175,14.8485,1726.8666675301001,0
+ARBB.US,D,20231127,000000,15.75,15.75,14.25,14.4,233.6000001168,0
+ARBB.US,D,20231128,000000,14.377,14.9985,13.554,14.049,713.8666670236,0
+ARBB.US,D,20231129,000000,14.1,14.1,13.35,13.3537,1073.2000005366,0
+ARBB.US,D,20231130,000000,13.356,14.55,13.356,14.1787,159.0000000795,0
+ARBB.US,D,20231201,000000,13.95,14.85,13.56,14.85,596.7333336317,0
+ARBB.US,D,20231204,000000,14.85,15,14.6925,15,348.4666668409,0
+ARBB.US,D,20231205,000000,15,15,14.508,14.85,127.333333397,0
+ARBB.US,D,20231206,000000,14.844,15,14.844,15,574.8000002874,0
+ARBB.US,D,20231207,000000,14.949,14.949,14.415,14.415,111.4000000557,0
+ARBB.US,D,20231208,000000,14.415,14.415,14.25,14.25,269.9333334683,0
+ARBB.US,D,20231211,000000,14.1,14.1,13.35,13.4025,503.5333335851,0
+ARBB.US,D,20231212,000000,13.35,13.392,13.2,13.2765,841.6666670875001,0
+ARBB.US,D,20231213,000000,13.365,14.055,12.15,12.21,1186.8666672601,0
+ARBB.US,D,20231214,000000,12.75,12.915,10.455,12.435,1499.7333340832001,0
+ARBB.US,D,20231215,000000,13.212,14.0985,12.45,12.531,370.13333351840004,0
+ARBB.US,D,20231218,000000,12.45,14.0325,12.45,12.93,487.0666669102,0
+ARBB.US,D,20231219,000000,12.6,13.167,12.3,12.3015,1068.4666672009,0
+ARBB.US,D,20231220,000000,14.7,14.7,12.3015,12.735,777.2666670553,0
+ARBB.US,D,20231221,000000,13.5,13.5,11.9276,12.105,3378.8000016894002,0
+ARBB.US,D,20231222,000000,12.519,14.25,12.519,14.25,307.6666668205,0
+ARBB.US,D,20231226,000000,33.75,68.1,32.31,38.85,6628613.803314307,0
+ARBB.US,D,20231227,000000,36.6,36.6,28.35,34.8,178490.4000892452,0
+ARBB.US,D,20231228,000000,33.15,39.591,32.25,37.8,59727.400029863704,0
+ARBB.US,D,20231229,000000,36,39,34.5,38.25,17133.0000085665,0
+ARBB.US,D,20240102,000000,37.5,37.5,30.9,33.45,10681.733338674201,0
+ARBB.US,D,20240103,000000,33.6,33.6,25.4985,26.55,9120.4666712269,0
+ARBB.US,D,20240104,000000,25.8,28.5,25.05,25.35,5440.2000027201,0
+ARBB.US,D,20240105,000000,24.75,25.5,21.75,21.9,4383.9333355253,0
+ARBB.US,D,20240108,000000,21.45,25.5,21.45,22.35,3473.8000017369,0
+ARBB.US,D,20240109,000000,25.05,25.05,22.8,23.85,2900.4666681169,0
+ARBB.US,D,20240110,000000,24,24.15,23.1,23.7,1563.8666674486,0
+ARBB.US,D,20240111,000000,23.4,24,22.2,22.8,3541.8000017709,0
+ARBB.US,D,20240112,000000,22.35,23.25,21.75,21.75,1159.0000005795,0
+ARBB.US,D,20240116,000000,21.15,22.35,21.15,21.3,1755.2000008776001,0
+ARBB.US,D,20240117,000000,21.15,21.6,18.9,19.5,2779.9333347233,0
+ARBB.US,D,20240118,000000,18.6,21,18.6,19.05,1405.333334036,0
+ARBB.US,D,20240119,000000,19.05,19.2,17.7,18.3,1100.2000005501,0
+ARBB.US,D,20240122,000000,18,18.63,17.4,17.4,1035.0000005175,0
+ARBB.US,D,20240123,000000,17.1,18.891,16.8,17.55,4934.6000024673,0
+ARBB.US,D,20240124,000000,17.55,18,16.5,18,1772.7333342197,0
+ARBB.US,D,20240125,000000,18,18.3,16.719,17.22,2998.2000014991,0
+ARBB.US,D,20240126,000000,17.25,19.3125,17.1,17.7,496.73333358170004,0
+ARBB.US,D,20240129,000000,18,18.45,17.1,17.3985,1399.5333340331001,0
+ARBB.US,D,20240130,000000,17.25,17.4,16.05,16.725,1370.7333340187001,0
+ARBB.US,D,20240131,000000,16.95,17.1,16.8,17.1,773.0666670532,0
+ARBB.US,D,20240201,000000,17.1,19.5,14.8515,15.231,18080.9333423738,0
+ARBB.US,D,20240202,000000,15.6,15.75,14.8515,14.883,2577.8666679556,0
+ARBB.US,D,20240205,000000,15,15.45,14.7,14.8515,1104.2000005521,0
+ARBB.US,D,20240206,000000,15,19.5,15,17.4,3337.8666683356,0
+ARBB.US,D,20240207,000000,17.85,18.45,17.4,17.547,2343.4666678384,0
+ARBB.US,D,20240208,000000,18.1515,18.45,17.7,18.003,598.7333336327,0
+ARBB.US,D,20240209,000000,18.3,18.75,18.15,18.75,1515.5333340911,0
+ARBB.US,D,20240212,000000,18.75,23.6715,18,23.1,57880.466695606905,0
+ARBB.US,D,20240213,000000,57.15,68.25,33.75,38.85,1428522.0673809277,0
+ARBB.US,D,20240214,000000,32.4,39.45,32.4,34.95,57720.400028860204,0
+ARBB.US,D,20240215,000000,34.2,35.1,27.15,34.8,24460.6000122303,0
+ARBB.US,D,20240216,000000,31.65,42,31.2,37.8,21848.2000109241,0
+ARBB.US,D,20240220,000000,34.35,35.7,30.15,30.9,9252.666671293,0
+ARBB.US,D,20240221,000000,30,31.05,28.5,28.5,4572.5333356196,0
+ARBB.US,D,20240222,000000,27,28.6065,24.6,24.6,4628.666668981,0
+ARBB.US,D,20240223,000000,25.5,25.65,23.4,24.6,3334.6000016673,0
+ARBB.US,D,20240226,000000,23.85,26.4,23.283,24.3,5724.2666695288,0
+ARBB.US,D,20240227,000000,25.011,26.25,23.85,24,7129.9333368983,0
+ARBB.US,D,20240228,000000,26.25,26.25,22.65,22.95,3540.0666684367,0
+ARBB.US,D,20240229,000000,22.95,24.75,21.75,23.1,6626.6000033133005,0
+ARBB.US,D,20240301,000000,24,25.2,22.968,23.85,6637.933336652301,0
+ARBB.US,D,20240304,000000,24.75,24.75,22.65,24,1976.5333343216,0
+ARBB.US,D,20240305,000000,24.45,24.5355,21.3,23.25,2738.8000013694,0
+ARBB.US,D,20240306,000000,23.4,24,22.5225,23.775,2714.7333346907,0
+ARBB.US,D,20240307,000000,23.85,24.6,22.8,23.1,3944.4000019722002,0
+ARBB.US,D,20240308,000000,23.1,23.7,22.5,22.5,1437.8000007189,0
+ARBB.US,D,20240311,000000,23.55,24.75,22.8,22.95,2172.3333344195003,0
+ARBB.US,D,20240312,000000,23.4,23.4,22.5,23.1,2811.8666680726,0
+ARBB.US,D,20240313,000000,23.1,23.1,22.05,22.5,2483.2000012416,0
+ARBB.US,D,20240314,000000,22.95,22.95,21,21.9,2386.2666678598002,0
+ARBB.US,D,20240315,000000,21.3,21.75,19.95,20.7,3504.666668419,0
+ARBB.US,D,20240318,000000,20.1,21.75,20.1,20.8365,1642.000000821,0
+ARBB.US,D,20240319,000000,20.55,20.55,18.825,19.35,1666.4666674999,0
+ARBB.US,D,20240320,000000,19.2,19.95,18.9,19.5,2042.0000010210001,0
+ARBB.US,D,20240321,000000,20.4,20.85,19.65,19.8,1127.4666672304,0
+ARBB.US,D,20240322,000000,20.55,20.55,18.9,20.25,2282.4000011412,0
+ARBB.US,D,20240325,000000,19.95,21.15,19.5,19.8,2614.4000013072,0
+ARBB.US,D,20240326,000000,19.8,21.6,19.8,20.1,1838.3333342525,0
+ARBB.US,D,20240327,000000,20.7,20.85,20.1,20.85,604.6000003023,0
+ARBB.US,D,20240328,000000,20.85,22.35,20.85,21.75,1923.9333342953,0
+ARBB.US,D,20240401,000000,21.75,21.9,20.55,20.55,2073.6666677035,0
+ARBB.US,D,20240402,000000,20.1,20.1,19.5,19.8,1264.2666672988,0
+ARBB.US,D,20240403,000000,19.5,21,19.05,19.95,5899.6666696165,0
+ARBB.US,D,20240404,000000,19.5,19.95,19.35,19.95,1638.2000008191,0
+ARBB.US,D,20240405,000000,19.5,19.95,18.45,18.45,4274.2666688038,0
+ARBB.US,D,20240408,000000,18,18.765,16.8,17.4,3616.4666684749,0
+ARBB.US,D,20240409,000000,16.65,17.1,16.5,16.5,2866.9333347668003,0
+ARBB.US,D,20240410,000000,16.8,17.1,16.425,16.8,1222.0000006110001,0
+ARBB.US,D,20240411,000000,16.8,16.95,16.5,16.728,1352.0666673427,0
+ARBB.US,D,20240412,000000,15.9,16.797,15.75,16.5,2426.6000012133,0
+ARBB.US,D,20240415,000000,15,16.2,15,15.9,7488.3333370775,0
+ARBB.US,D,20240416,000000,15,15.9,15,15,6886.8666701101,0
+ARBB.US,D,20240417,000000,14.25,15,12.93,14.4,6733.2000033666,0
+ARBB.US,D,20240418,000000,13.8,14.9985,13.6161,14.4,3313.7333349902,0
+ARBB.US,D,20240419,000000,14.25,19.95,13.746,17.6985,21888.666677611,0
+ARBB.US,D,20240422,000000,18.9,19.5,17.55,19.35,8274.8666708041,0
+ARBB.US,D,20240423,000000,18.9,18.9,15.45,17.1,10287.1333384769,0
+ARBB.US,D,20240424,000000,16.65,17.25,16.0545,16.8,4024.4666686789,0
+ARBB.US,D,20240425,000000,16.2,16.65,15.45,16.2,6291.4666698124,0
+ARBB.US,D,20240426,000000,15.45,16.2,15.1515,16.05,3812.8000019064,0
+ARBB.US,D,20240429,000000,15.75,16.05,15.3,15.9,1904.4000009522001,0
+ARBB.US,D,20240430,000000,15.3,16.35,15.15,15.9,4686.000002343,0
+ARBB.US,D,20240501,000000,15.9,15.9,15.45,15.75,1366.3333340165,0
+ARBB.US,D,20240502,000000,15.3,15.8985,15,15.75,3304.0666683187,0
+ARBB.US,D,20240503,000000,15.6,16.5,15.45,16.5,2505.8000012529,0
+ARBB.US,D,20240506,000000,16.65,17.25,16.05,16.5,2962.1333348144,0
+ARBB.US,D,20240507,000000,16.2,16.2,15.5985,15.75,1425.6666673795,0
+ARBB.US,D,20240508,000000,15.3,15.75,15.3,15.45,812.8666670731001,0
+ARBB.US,D,20240509,000000,15.15,15.3,14.85,14.85,1999.333334333,0
+ARBB.US,D,20240510,000000,14.7,14.7,13.05,14.175,3829.2666685813,0
+ARBB.US,D,20240513,000000,13.713,14.13,13.6485,13.719,4360.2000021801005,0
+ARBB.US,D,20240514,000000,13.65,14.2243,13.467,13.65,4544.3333356055,0
+ARBB.US,D,20240515,000000,13.2,13.5,13.0515,13.341,4513.0000022565,0
+ARBB.US,D,20240516,000000,13.2,13.35,12.6015,12.6757,5295.8000026479,0
+ARBB.US,D,20240517,000000,12.45,13.2,12.3,12.696,5546.66666944,0
+ARBB.US,D,20240520,000000,12.6,13.5,12.6,13.2525,5315.2666693243,0
+ARBB.US,D,20240521,000000,13.2,13.2525,12,12.174,7140.1333369034,0
+ARBB.US,D,20240522,000000,12,12.675,12,12.3104,6356.2000031781,0
+ARBB.US,D,20240523,000000,12.3105,12.3105,12.0015,12.149,1833.5333342501,0
+ARBB.US,D,20240524,000000,12.1695,13.05,12.1695,12.705,4325.8000021629005,0
+ARBB.US,D,20240528,000000,12.6,12.756,12.327,12.4048,4553.7333356102,0
+ARBB.US,D,20240529,000000,12.03,12.45,12,12.447,3819.1333352429,0
+ARBB.US,D,20240530,000000,12.3,12.447,11.7075,12,5498.2666694158,0
+ARBB.US,D,20240531,000000,11.7,12.021,11.28,11.475,2542.9333346048,0
+ARBB.US,D,20240603,000000,11.55,11.55,11.1285,11.4,3753.1333352099,0
+ARBB.US,D,20240604,000000,11.25,11.3985,10.515,10.95,6536.4666699349,0
+ARBB.US,D,20240605,000000,10.95,11.8485,10.89,11.4,30963.466682148402,0
+ARBB.US,D,20240606,000000,11.4,11.4,10.8,11.0295,6249.8000031249,0
+ARBB.US,D,20240607,000000,10.7895,11.025,10.545,10.623,3532.3333350995,0
+ARBB.US,D,20240610,000000,10.5,10.785,10.2015,10.716,3925.5333352961,0
+ARBB.US,D,20240611,000000,10.332,10.713,9,9.81,20957.2666771453,0
+ARBB.US,D,20240612,000000,9.6,10.1049,9.165,9.9,4132.4000020662,0
+ARBB.US,D,20240613,000000,9.8535,9.885,9.4845,9.885,1714.2000008571001,0
+ARBB.US,D,20240614,000000,9.9,9.9,9.513,9.5985,2370.666667852,0
+ARBB.US,D,20240617,000000,9.5715,9.5715,8.715,8.865,7320.2666703268005,0
+ARBB.US,D,20240618,000000,8.4,8.7,6.975,7.65,21450.8666773921,0
+ARBB.US,D,20240620,000000,7.5,7.95,7.3335,7.929,11559.5333391131,0
+ARBB.US,D,20240621,000000,7.665,7.9245,7.374,7.56822,2228.5333344476003,0
+ARBB.US,D,20240624,000000,7.65,7.65,7.569,7.59,4555.5333356111005,0
+ARBB.US,D,20240625,000000,7.5,7.59,7.05,7.0935,4242.5333354546,0
+ARBB.US,D,20240626,000000,7.05,7.47,6.672,7.4535,4660.00000233,0
+ARBB.US,D,20240627,000000,7.2,8.1,7.2,8.1,5913.33333629,0
+ARBB.US,D,20240628,000000,7.785,8.367,7.785,8.16202,2618.8666679761,0
+ARBB.US,D,20240701,000000,8.1,8.3535,7.596,8.034,2557.4666679454,0
+ARBB.US,D,20240702,000000,7.95,8.2245,7.812,7.83,1847.6000009238,0
+ARBB.US,D,20240703,000000,7.8,8.0235,7.8,7.9575,1425.4000007127001,0
+ARBB.US,D,20240705,000000,7.95,8.715,7.95,8.25225,2601.4000013007003,0
+ARBB.US,D,20240708,000000,8.1,8.9295,8.1,8.2515,4329.4666688314,0
+ARBB.US,D,20240709,000000,8.1,8.433,8.1,8.253,2266.2666677998,0
+ARBB.US,D,20240710,000000,8.4,8.601,7.509,7.74,4160.2666687468,0
+ARBB.US,D,20240711,000000,7.7385,8.0655,7.5045,7.95,1683.7333341752,0
+ARBB.US,D,20240712,000000,7.65,8.1,7.65,7.8525,1993.6666676635,0
+ARBB.US,D,20240715,000000,7.8,7.95,7.518,7.95,42004.333354335504,0
+ARBB.US,D,20240716,000000,7.95,7.95,7.3785,7.6785,11874.2000059371,0
+ARBB.US,D,20240717,000000,7.4475,7.8,7.3515,7.401,4485.4666689094,0
+ARBB.US,D,20240718,000000,7.3995,8.3865,7.39945,8.23485,5436.0666693847,0
+ARBB.US,D,20240719,000000,8.1,8.1,7.38,7.4505,3055.6666681945003,0
+ARBB.US,D,20240722,000000,7.389,7.755,7.389,7.422,572.9333336198,0
+ARBB.US,D,20240723,000000,7.35,7.7685,7.35,7.488,1642.0666674877,0
+ARBB.US,D,20240724,000000,7.5,7.53,7.08,7.125,4364.7333355157,0
+ARBB.US,D,20240725,000000,7.125,7.1295,6.552,6.5955,4089.6000020448,0
+ARBB.US,D,20240726,000000,6.726,7.0815,6.615,6.81,701.4666670174,0
+ARBB.US,D,20240729,000000,6.75,7.038,5.706,5.775,6759.9333367133,0
+ARBB.US,D,20240730,000000,5.85,6,5.85,6,2547.5333346071,0
+ARBB.US,D,20240731,000000,5.865,5.99998,5.4165,5.71785,4504.2000022521,0
+ARBB.US,D,20240801,000000,5.4,5.4273,5.25,5.337,4279.8666688066005,0
+ARBB.US,D,20240802,000000,5.25,5.25,4.815,4.8165,4995.333335831,0
+ARBB.US,D,20240805,000000,4.35,4.4385,3.885,4.425,7481.0666704072,0
+ARBB.US,D,20240806,000000,4.425,4.8,4.422,4.5,2318.8666678261,0
+ARBB.US,D,20240807,000000,4.35,4.65,4.2315,4.47,4525.1333355959005,0
+ARBB.US,D,20240808,000000,4.05,4.5,4.05,4.2045,21064.0666771987,0
+ARBB.US,D,20240809,000000,4.28775,4.3725,4.0515,4.2,2804.1333347354002,0
+ARBB.US,D,20240812,000000,4.2,4.9305,4.2,4.86,5930.6000029653005,0
+ARBB.US,D,20240813,000000,4.8,5.25,4.8,5.166,39803.1333532349,0
+ARBB.US,D,20240814,000000,5.25,5.25,5.019,5.1075,580.1333336234001,0
+ARBB.US,D,20240815,000000,5.0991,5.1225,5.004,5.1225,992.4666671629001,0
+ARBB.US,D,20240816,000000,5.1225,5.25,4.9515,5.169,1836.000000918,0
+ARBB.US,D,20240819,000000,5.13,5.6985,5.1,5.3985,2020.666667677,0
+ARBB.US,D,20240820,000000,5.238,5.7,5.238,5.448,2982.6000014913,0
+ARBB.US,D,20240821,000000,5.3685,6.2715,5.3685,6.0555,3703.5333351851,0
+ARBB.US,D,20240822,000000,6.045,6.0873,5.85,6,1209.8000006049,0
+ARBB.US,D,20240823,000000,6,6,5.5065,5.9835,1984.4000009922001,0
+ARBB.US,D,20240826,000000,5.97,6.15,4.815,5.898,11365.333339016,0
+ARBB.US,D,20240827,000000,5.721,6.276,5.55,6.276,157754.13341221042,0
+ARBB.US,D,20240828,000000,5.34,5.625,4.20253,4.35,36009.4000180047,0
+ARBB.US,D,20240829,000000,4.374,4.7775,4.05,4.5,14027.333340347,0
+ARBB.US,D,20240830,000000,4.491,5.1,4.455,4.827,9298.000004649,0
+ARBB.US,D,20240903,000000,4.9065,4.9065,4.5,4.665,8358.666670846,0
+ARBB.US,D,20240904,000000,4.5015,4.5285,4.1175,4.1175,5712.200002856101,0
+ARBB.US,D,20240905,000000,4.05,4.2795,4.05,4.137,4350.4000021752,0
+ARBB.US,D,20240906,000000,4.05,4.137,3.7575,3.975,4744.5333357056,0
+ARBB.US,D,20240909,000000,3.99,4.047,3.2205,3.7515,6547.5333366071,0
+ARBB.US,D,20240910,000000,3.825,4.03068,3.675,3.765,2171.1333344189,0
+ARBB.US,D,20240911,000000,3.9,4.032,3.795,4.026,1663.0000008315,0
+ARBB.US,D,20240912,000000,3.9,4.041,3.759,4.0335,2855.4666680944,0
+ARBB.US,D,20240913,000000,4.05,4.2,3.8325,4.1265,1394.5333340306001,0
+ARBB.US,D,20240916,000000,4.251,5.7765,4.2345,4.6305,41669.4000208347,0
+ARBB.US,D,20240917,000000,4.53,4.635,4.3065,4.3755,4758.0666690457,0
+ARBB.US,D,20240918,000000,4.35,4.35,3.9915,4.017,6366.4666698499,0
+ARBB.US,D,20240919,000000,4.017,4.49383,3.8265,3.903,8482.2000042411,0
+ARBB.US,D,20240920,000000,4.005,4.5,3.975,4.0755,1086.66666721,0
+ARBB.US,D,20240923,000000,4.125,4.4955,3.9,4.05,3295.8000016479,0
+ARBB.US,D,20240924,000000,4.005,4.173,3.825,4.173,6972.4000034862,0
+ARBB.US,D,20240925,000000,4.0065,4.275,4.0065,4.0095,1487.4666674104,0
+ARBB.US,D,20240926,000000,4.0095,4.56975,4.0095,4.08,1489.4000007447,0
+ARBB.US,D,20240927,000000,3.9045,4.332,3.9045,4.2015,1096.2666672148,0
+ARBB.US,D,20240930,000000,4.1715,4.275,4.1715,4.1805,1508.0666674207,0
+ARBB.US,D,20241001,000000,4.386,4.386,4.065,4.14,4292.0666688127,0
+ARBB.US,D,20241002,000000,4.05,4.05,3.915,4.0185,1435.333334051,0
+ARBB.US,D,20241003,000000,3.978,4.05,3.9,4.0155,850.666667092,0
+ARBB.US,D,20241004,000000,3.90001,4.05,3.9,3.975,2196.1333344314003,0
+ARBB.US,D,20241007,000000,3.975,4.05,3.9405,3.981,958.8666671461,0
+ARBB.US,D,20241008,000000,3.981,4.0485,3.903,3.915,2222.0666677777,0
+ARBB.US,D,20241009,000000,3.915,4.05,3.87,3.957,2252.8666677931,0
+ARBB.US,D,20241010,000000,3.8505,4.0485,3.849,3.93526,507.333333587,0
+ARBB.US,D,20241011,000000,3.795,4.1985,3.75,3.8235,3485.1333350759,0
+ARBB.US,D,20241014,000000,3.8235,3.99001,3.615,3.81088,2650.4666679919,0
+ARBB.US,D,20241015,000000,3.80992,4.2,3.72,3.96,5745.8666695396005,0
+ARBB.US,D,20241016,000000,4.05,4.746,4.05,4.632,12105.266672719301,0
+ARBB.US,D,20241017,000000,4.635,4.755,4.575,4.6905,4024.6000020123,0
+ARBB.US,D,20241018,000000,4.7625,5.1,4.7265,5.1,5269.8000026349,0
+ARBB.US,D,20241021,000000,5.1,5.55,4.6215,5.25,8295.333337481,0
+ARBB.US,D,20241022,000000,5.25,5.766,4.8255,5.625,53287.533359977104,0
+ARBB.US,D,20241023,000000,5.625,5.85,5.097,5.6505,26583.6666799585,0
+ARBB.US,D,20241024,000000,5.55,5.55,4.65,4.947,12262.6000061313,0
+ARBB.US,D,20241025,000000,6.153,13.476,6.03,10.2615,20631927.876982633,0
+ARBB.US,D,20241028,000000,8.7,10.35,8.49,10.0695,279206.8001396034,0
+ARBB.US,D,20241029,000000,9.003,9.75,8.25,8.25,91624.5333791456,0
+ARBB.US,D,20241030,000000,8.1135,8.1135,6.75,7.0065,47008.3333568375,0
+ARBB.US,D,20241031,000000,6.75,8.8275,6.75,7.5015,59883.2000299416,0
+ARBB.US,D,20241101,000000,7.485,7.60576,7.2,7.20451,13223.1333399449,0
+ARBB.US,D,20241104,000000,7.365,7.95,7.203,7.43181,15908.666674621001,0
+ARBB.US,D,20241105,000000,7.4985,8.6835,7.40031,8.4675,906286.6004531434,0
+ARBB.US,D,20241106,000000,10.9665,16.8,10.5595,12.201,15188035.274260685,0
+ARBB.US,D,20241107,000000,10.659,13.8,9.762,13.56,321642.0668274877,0
+ARBB.US,D,20241108,000000,12.4755,15,12.03,12.3465,176311.6000881558,0
+ARBB.US,D,20241111,000000,11.265,11.7,10.2,11.136,39269.1333529679,0
+ARBB.US,D,20241112,000000,10.4595,11.7,10.4595,11.6985,54165.4000270827,0
+ARBB.US,D,20241113,000000,11.055,11.25,10.2375,10.3275,17162.6000085813,0
+ARBB.US,D,20241114,000000,10.1925,10.2,7.845,8.43,25148.400012574202,0
+ARBB.US,D,20241115,000000,7.809,8.1915,6.75,7.2,17889.0666756112,0
+ARBB.US,D,20241118,000000,7.2,7.96498,6.954,7.785,8406.2666708698,0
+ARBB.US,D,20241119,000000,7.7535,7.95,7.2375,7.38301,21693.2666775133,0
+ARBB.US,D,20241120,000000,7.5,7.95,7.35,7.5465,6946.2666701398,0
+ARBB.US,D,20241121,000000,7.47,8.7,7.23,8.25,14674.2000073371,0
+ARBB.US,D,20241122,000000,8.4,8.4,7.6515,7.833,6823.7333367452,0
+ARBB.US,D,20241125,000000,7.5,7.515,6.8655,6.9,14755.8000073779,0
+ARBB.US,D,20241126,000000,6.9,7.6425,6.774,6.9015,9420.5333380436,0
+ARBB.US,D,20241127,000000,6.9015,8.1,6.37687,7.6485,15506.3333410865,0
+ARBB.US,D,20241129,000000,7.77,7.79998,7.5,7.65,3888.8000019444003,0
+ARBB.US,D,20241202,000000,7.365,7.6485,7.00267,7.00267,7786.000003893,0
+ARBB.US,D,20241203,000000,7.305,8.7,7.02,8.697,32104.4666827189,0
+ARBB.US,D,20241204,000000,9,9,7.545,8.25,21411.1333440389,0
+ARBB.US,D,20241205,000000,8.1015,8.25,7.8,8.2275,11756.8000058784,0
+ARBB.US,D,20241206,000000,8.1645,8.7,7.35,7.95,13141.1333399039,0
+ARBB.US,D,20241209,000000,7.95,7.95,7.35,7.5,2404.0666678687003,0
+ARBB.US,D,20241210,000000,7.5,7.5,7.125,7.3245,3553.8666684436002,0
+ARBB.US,D,20241211,000000,7.5615,7.5615,7.2,7.35,3775.1333352209,0
+ARBB.US,D,20241212,000000,7.05,7.4235,7.05,7.4235,3638.7333351527,0
+ARBB.US,D,20241213,000000,7.56,7.56,7.2,7.2,3122.000001561,0
+ARBB.US,D,20241216,000000,7.1085,7.5,6.81,6.9585,13539.4666734364,0
+ARBB.US,D,20241217,000000,7.17,7.17,6.3,6.45,4980.2000024901,0
+ARBB.US,D,20241218,000000,6.48,6.885,6,6.0165,8375.1333375209,0
+ARBB.US,D,20241219,000000,6.1455,6.405,5.868,5.883,4057.333335362,0
+ARBB.US,D,20241220,000000,6.135,6.15,5.715,6.123,4821.6000024108,0
+ARBB.US,D,20241223,000000,6.1245,6.1245,5.715,5.8305,6099.8666697166,0
+ARBB.US,D,20241224,000000,6.1215,6.894,6.09,6.375,5502.5333360846,0
+ARBB.US,D,20241226,000000,6.6,7.035,6.1095,6.6,4926.9333357968,0
+ARBB.US,D,20241227,000000,6.9,6.9,6.009,6.6795,8441.7333375542,0
+ARBB.US,D,20241230,000000,7.0125,7.0125,6.4545,6.735,6604.8000033024,0
+ARBB.US,D,20241231,000000,7.2,7.7865,6.75001,7.3725,15982.3333413245,0
+ARBB.US,D,20250102,000000,7.3725,8.4,6.975,7.497,32277.8666828056,0
+ARBB.US,D,20250103,000000,7.65,8.4,7.629,8.1075,8670.3333376685,0
+ARBB.US,D,20250106,000000,8.55,11.25,8.55,10.4235,50380.3333585235,0
+ARBB.US,D,20250107,000000,10.2,10.2,8.0475,9.2115,16857.1333417619,0
+ARBB.US,D,20250108,000000,8.85,9.2115,7.5165,7.989,9818.5333382426,0
+ARBB.US,D,20250110,000000,7.95,8.7,7.95,8.1,4300.4666688169,0
+ARBB.US,D,20250113,000000,8.25,9.7455,8.25,9.0225,7910.666670622,0
+ARBB.US,D,20250114,000000,9.0285,9.75,8.25,8.475,6889.6666701115,0
+ARBB.US,D,20250115,000000,8.7,8.7,8.1915,8.415,2645.9333346563,0
+ARBB.US,D,20250116,000000,8.55,8.55,7.7655,8.0895,4433.8666688836,0
+ARBB.US,D,20250117,000000,7.95,8.25,7.8,8.25,2189.4666677614,0
+ARBB.US,D,20250121,000000,7.9395,8.25,7.683,8.0115,3873.8000019369,0
+ARBB.US,D,20250122,000000,8.1,8.1,7.503,7.899,6421.8000032109,0
+ARBB.US,D,20250123,000000,7.662,8.175,7.65,7.65,2101.2666677173,0
+ARBB.US,D,20250124,000000,7.875,8.25,7.6755,8.1,6176.5333364216,0
+ARBB.US,D,20250127,000000,7.857,7.965,7.65,7.94998,4173.4666687534,0
+ARBB.US,D,20250128,000000,7.65,7.95,7.65,7.947,629.6000003148,0
+ARBB.US,D,20250129,000000,7.95,8.133,7.65,7.9485,2264.666667799,0
+ARBB.US,D,20250130,000000,7.65,8.04,7.6395,7.815,2755.7333347112,0
+ARBB.US,D,20250131,000000,7.8,7.815,7.5,7.815,2258.2666677958,0
+ARBB.US,D,20250203,000000,7.8,7.8,6.375,7.092,5111.0000025555,0
+ARBB.US,D,20250204,000000,7.0485,7.0965,6.5565,7.0965,2791.0666680622003,0
+ARBB.US,D,20250205,000000,6.84451,7.09651,6.462,7.008,2027.7333343472,0
+ARBB.US,D,20250206,000000,7.0905,7.35,6.7515,7.05,972.8666671531,0
+ARBB.US,D,20250207,000000,6.9015,7.128,6.1605,6.74985,2920.2000014601,0
+ARBB.US,D,20250210,000000,6.9,6.9,6.6,6.6,2141.8666677376,0
+ARBB.US,D,20250211,000000,7.233,7.233,6.618,6.81,1849.8000009249001,0
+ARBB.US,D,20250212,000000,6.8625,7.02,6.675,6.7875,1039.8666671866001,0
+ARBB.US,D,20250213,000000,6.825,6.9,6.675,6.879,1758.4000008792,0
+ARBB.US,D,20250214,000000,6.75,6.9,6.678,6.8625,729.333333698,0
+ARBB.US,D,20250218,000000,6.8625,7.05,6.675,6.9,3128.8000015644,0
+ARBB.US,D,20250219,000000,7.2,7.20159,6.984,7.089,937.1333338019,0
+ARBB.US,D,20250220,000000,7.5375,7.5375,6.9075,7.365,1941.2666676373,0
+ARBB.US,D,20250221,000000,7.5,7.761,7.2375,7.2375,1444.4666673889,0
+ARBB.US,D,20250224,000000,7.059,7.059,6.675,6.795,764.3333337155,0
+ARBB.US,D,20250225,000000,6.6765,6.879,6.3015,6.3015,1171.8666672526,0
+ARBB.US,D,20250226,000000,6.3,7.35,6.3,6.9765,6991.7333368292,0
+ARBB.US,D,20250227,000000,7.2645,7.2645,6.894,7.2,906169.6671197516,0
+ARBB.US,D,20250228,000000,9.426,12.3015,8.4,9.78,3938803.0019694017,0
+ARBB.US,D,20250303,000000,7.122,7.587,6.6495,7.455,149670.2000748351,0
+ARBB.US,D,20250304,000000,6.75,7.8,6.75,7.8,932797.5337997321,0
+ARBB.US,D,20250305,000000,13.3035,14.5875,10.8,12.549,5861051.736263859,0
+ARBB.US,D,20250306,000000,11.265,12.7905,10.6665,11.535,292123.4668127284,0
+ARBB.US,D,20250307,000000,10.95,18.6,10.95,14.55,1380040.867356687,0
+ARBB.US,D,20250310,000000,13.131,16.2,13.05,15,125148.8000625744,0
+ARBB.US,D,20250311,000000,14.943,15.45,9.2625,11.226,236306.3334514865,0
+ARBB.US,D,20250312,000000,12.2655,12.7515,11.265,11.655,122089.2000610446,0
+ARBB.US,D,20250313,000000,10.575,11.0415,9.945,10.9245,37703.933352185304,0
+ARBB.US,D,20250314,000000,10.95,10.965,10.35,10.398,31264.5333489656,0
+ARBB.US,D,20250317,000000,10.1985,10.8,9.744,10.1265,26562.3333466145,0
+ARBB.US,D,20250318,000000,10.176,10.4235,10.038,10.17,14521.333340594001,0
+ARBB.US,D,20250319,000000,10.059,10.8,9.9,10.785,13730.3333401985,0
+ARBB.US,D,20250320,000000,10.785,12.5085,10.575,12.3,259159.0001295795,0
+ARBB.US,D,20250321,000000,11.55,12.9,11.5365,12.6,38819.333352743,0
+ARBB.US,D,20250324,000000,12.15,12.588,10.95,10.95,26514.1333465904,0
+ARBB.US,D,20250325,000000,10.6215,10.7985,9.87,10.329,33795.8000168979,0
+ARBB.US,D,20250326,000000,10.125,10.2,9.5895,10.185,11522.866672428101,0
+ARBB.US,D,20250327,000000,10.02,10.5,9.6,10.485,438150.2668857418,0
+ARBB.US,D,20250328,000000,11.25,12.45,10.6515,11.5335,143626.66673848,0
+ARBB.US,D,20250331,000000,10.95,10.95,9.759,10.5045,30540.133348603402,0
+ARBB.US,D,20250401,000000,10.1895,10.8,9.975,10.6492,9649.8000048249,0
+ARBB.US,D,20250402,000000,10.2,10.65,10.2,10.65,7138.6000035693005,0
+ARBB.US,D,20250403,000000,10.05,11.82,9.975,11.1465,41138.0666872357,0
+ARBB.US,D,20250404,000000,10.05,10.5705,9.75,10.197,21845.8000109229,0
+ARBB.US,D,20250407,000000,9.48,9.75,9,9.1575,10249.8000051249,0
+ARBB.US,D,20250408,000000,9.369,9.7485,9,9.4485,6204.5333364356,0
+ARBB.US,D,20250409,000000,8.85,9.59998,8.703,9.1485,11761.0000058805,0
+ARBB.US,D,20250410,000000,9.36,9.4485,8.7015,8.7675,5968.4666696509,0
+ARBB.US,D,20250411,000000,8.715,9.2235,7.9635,7.97475,9542.8000047714,0
+ARBB.US,D,20250414,000000,8.4,11.4,8.4,9.75,577754.4002888772,0
+ARBB.US,D,20250415,000000,13.947,16.35,11.622,13.8945,5068337.402534169,0
+ARBB.US,D,20250416,000000,12.9345,12.9345,10.5,10.755,169674.8667515041,0
+ARBB.US,D,20250417,000000,10.104,11.961,9.954,11.4,52943.1333598049,0
+ARBB.US,D,20250421,000000,10.488,11.547,9.795,10.989,39982.8000199914,0
+ARBB.US,D,20250422,000000,10.659,10.7542,10.05,10.5,22620.3333446435,0
+ARBB.US,D,20250423,000000,10.2165,10.725,10.188,10.188,15489.0000077445,0
+ARBB.US,D,20250424,000000,10.362,11.6985,10.05,11.667,43374.1333550204,0
+ARBB.US,D,20250425,000000,11.625,11.664,11.1,11.397,23656.9333451618,0
+ARBB.US,D,20250428,000000,11.298,11.5485,9.9,10.416,28639.6000143198,0
+ARBB.US,D,20250429,000000,10.305,10.6905,9.75,10.0545,20682.7333436747,0
+ARBB.US,D,20250430,000000,10.05,10.4985,9.84,10.0125,8881.333337774,0
+ARBB.US,D,20250501,000000,9.9,10.9529,9.9,10.65,10780.666672057001,0
+ARBB.US,D,20250502,000000,10.5,10.8,10.05,10.2975,13888.0666736107,0
+ARBB.US,D,20250505,000000,10.116,10.65,10.116,10.2,4703.5333356851,0
+ARBB.US,D,20250506,000000,10.065,10.53,10.065,10.332,4049.4000020247,0
+ARBB.US,D,20250507,000000,10.1415,10.362,10.05,10.134,6985.6666701595,0
+ARBB.US,D,20250508,000000,10.425,10.575,10.0545,10.3455,7793.33333723,0
+ARBB.US,D,20250509,000000,10.3455,10.65,10.05,10.284,8838.9333377528,0
+ARBB.US,D,20250512,000000,10.2,10.545,9.6,9.6,17386.2666753598,0
+ARBB.US,D,20250513,000000,9.6,10.1985,9.6,9.75,5713.9333361903,0
+ARBB.US,D,20250514,000000,9.75,10.035,9.3,9.303,10704.1333386854,0
+ARBB.US,D,20250515,000000,9.312,9.67575,9,9.147,11551.4666724424,0
+ARBB.US,D,20250516,000000,9.15,9.555,8.703,9.2985,8200.4000041002,0
+ARBB.US,D,20250519,000000,9.1425,9.6075,8.85,9.6,8399.8666708666,0
+ARBB.US,D,20250520,000000,9.3,9.5985,9,9,7540.8000037704005,0
+ARBB.US,D,20250521,000000,8.7375,9.39816,8.55,8.7015,8911.9333377893,0
+ARBB.US,D,20250522,000000,8.55,9.46348,8.3115,9.41848,6916.7333367917,0
+ARBB.US,D,20250523,000000,9.4185,9.4185,8.8095,8.8515,4758.4000023792005,0
+ARBB.US,D,20250527,000000,8.9595,9.2985,8.8515,9,3506.9333350868,0
+ARBB.US,D,20250528,000000,9.3,9.6075,8.3115,8.991,19019.5333428431,0
+ARBB.US,D,20250529,000000,8.25,8.31,7.3485,7.65,38037.1333523519,0
+ARBB.US,D,20250530,000000,7.5,8.097,6.9015,7.8435,25171.0000125855,0
+ARBB.US,D,20250602,000000,6.72,7.3361,6.32,6.8,33664,0
+ARBB.US,D,20250603,000000,6.56,6.79,6.56,6.78,15638,0
+ARBB.US,D,20250604,000000,6.7,6.78,5.655,5.95,55877,0
+ARBB.US,D,20250605,000000,5.9,5.975,5.7901,5.8,10494,0
+ARBB.US,D,20250606,000000,5.74,5.8,5.6,5.78,12936,0
+ARBB.US,D,20250609,000000,5.38,6,5.38,5.8,11068,0
+ARBB.US,D,20250610,000000,5.8,6.39,5.74,6.39,16233,0
+ARBB.US,D,20250611,000000,6.4,7.4588,6.26,6.75,37173,0
+ARBB.US,D,20250612,000000,6.74,7.3,6.26,7.25,20809,0
+ARBB.US,D,20250613,000000,7.14,7.25,6.37,6.8,10030,0
+ARBB.US,D,20250616,000000,6.8455,7.03,6.5506,6.76,10150,0
+ARBB.US,D,20250617,000000,6.7,6.7318,6.4837,6.68,4704,0
+ARBB.US,D,20250618,000000,6.69,6.98,6.5149,6.98,10380,0
+ARBB.US,D,20250620,000000,6.78,6.98,6.54,6.9584,3115,0
+ARBB.US,D,20250623,000000,6.7,6.94,6.4865,6.55,3947,0
+ARBB.US,D,20250624,000000,6.51,6.7863,6.51,6.7811,9086,0
+ARBB.US,D,20250625,000000,6.84,7.4557,6.6545,7.16,16963,0
+ARBB.US,D,20250626,000000,6.93,7.2734,6.8,6.8905,9337,0
+ARBB.US,D,20250627,000000,6.91,7.0407,6.8208,6.8208,4102,0
+ARBB.US,D,20250630,000000,6.82,7.392,6.64,6.808,4230,0
+ARBB.US,D,20250701,000000,6.743612,6.743612,6.28,6.45,6768,0
+ARBB.US,D,20250702,000000,6.44,6.45,5.5,6.1999,37552,0
+ARBB.US,D,20250703,000000,5.975,6.08,5.975,6.06,5926,0
+ARBB.US,D,20250707,000000,6.015,6.1473,5.78,6.02,8466,0
+ARBB.US,D,20250708,000000,5.9,5.9,5.62,5.752,13435,0
+ARBB.US,D,20250709,000000,5.84,5.84,5.562,5.61,6835,0
+ARBB.US,D,20250710,000000,5.61,5.8231,5.55,5.7271,24766,0
+ARBB.US,D,20250711,000000,5.65,5.6981,5.58,5.65,9277,0
+ARBB.US,D,20250714,000000,5.56,6,5.5213,5.61,23346,0
+ARBB.US,D,20250715,000000,5.61,5.6251,5.5,5.5,4409,0
+ARBB.US,D,20250716,000000,5.55,5.55,5.5,5.5,7110,0
+ARBB.US,D,20250717,000000,5.51,5.9246,5.51,5.58,4646,0
+ARBB.US,D,20250718,000000,5.58,5.82,5.416,5.5,4786,0
+ARBB.US,D,20250721,000000,5.44,5.5559,5.3,5.31,4904,0
+ARBB.US,D,20250722,000000,5.3,5.3178,5.1001,5.1793,8057,0
+ARBB.US,D,20250723,000000,5.1,5.44,5.1,5.27,5848,0
+ARBB.US,D,20250724,000000,5.26,5.45,5.1855,5.32,12766,0
+ARBB.US,D,20250725,000000,5.5,5.55,5.15,5.25,12693,0
+ARBB.US,D,20250728,000000,5.36,5.5,5.27,5.48,4391,0
+ARBB.US,D,20250729,000000,5.356,5.39,5.27,5.39,1167,0
+ARBB.US,D,20250730,000000,5.2581,5.3434,5.21,5.274,5350,0
+ARBB.US,D,20250731,000000,5.2111,5.45,5.2111,5.27,11164,0
+ARBB.US,D,20250801,000000,5.242,5.45,4.75,5,147513,0
+ARBB.US,D,20250804,000000,4.97,5.32,4.97,5.32,67755,0
+ARBB.US,D,20250805,000000,5,5.2955,4.9,5.11,102515,0
+ARBB.US,D,20250806,000000,5.49,5.49,5.2155,5.2155,3976,0
+ARBB.US,D,20250807,000000,5.2,5.32,5.0001,5.0132,4710,0
+ARBB.US,D,20250808,000000,5.06,5.165,5,5.01,6132,0
+ARBB.US,D,20250811,000000,5.01,5.01,4.75,4.8,5116,0
+ARBB.US,D,20250812,000000,4.76,4.98,4.4791,4.6,16321,0
+ARBB.US,D,20250813,000000,4.52,4.7,4.42,4.4601,4766,0
+ARBB.US,D,20250814,000000,4.494,4.7065,4.485,4.67,3460,0
+ARBB.US,D,20250815,000000,4.66,4.7292,4.54,4.62,3686,0
+ARBB.US,D,20250818,000000,4.43,4.48,4.3218,4.36,13138,0
+ARBB.US,D,20250819,000000,4.45,4.45,4.1001,4.316,9133,0
+ARBB.US,D,20250820,000000,4.2,4.2,4,4.18,9638,0
+ARBB.US,D,20250821,000000,4.05,4.18,3.97,4.12,3835,0
+ARBB.US,D,20250822,000000,4.03,4.2532,3.92,4.1645,10226,0
+ARBB.US,D,20250825,000000,4.1,4.36,4.02,4.02,4392,0
+ARBB.US,D,20250826,000000,4,4.3613,4,4.11,9924,0
+ARBB.US,D,20250827,000000,4.1188,4.2481,4.1188,4.2481,5000,0
+ARBB.US,D,20250828,000000,4.13,4.135,4.13,4.135,1799,0
+ARBB.US,D,20250829,000000,4.18,4.46,4.06,4.37,14124,0
+ARBB.US,D,20250902,000000,4.25,4.71,4.25,4.61,6145,0
+ARBB.US,D,20250903,000000,4.61,4.88,4.5,4.71,7561,0
+ARBB.US,D,20250904,000000,4.825,4.964,4.6106,4.964,3726,0
+ARBB.US,D,20250905,000000,4.88,4.8813,4.8001,4.8006,4357,0
+ARBB.US,D,20250908,000000,4.81,4.8738,4.75,4.75,5328,0
+ARBB.US,D,20250909,000000,4.7555,4.892,4.7505,4.76,3623,0
+ARBB.US,D,20250910,000000,4.75,4.83,4.6185,4.62,24352,0
+ARBB.US,D,20250911,000000,4.6439,4.9417,4.55,4.6398,14610,0
+ARBB.US,D,20250912,000000,4.7699,4.77,4.57,4.66,3118,0
+ARBB.US,D,20250915,000000,4.77,4.77,4.59,4.59,2839,0
+ARBB.US,D,20250916,000000,4.6466,4.77,4.6466,4.75,10445,0
+ARBB.US,D,20250917,000000,4.82,4.83,4.6,4.82,6041,0
+ARBB.US,D,20250918,000000,4.6607,4.95,4.6,4.75,22729,0
+ARBB.US,D,20250919,000000,5.1151,6.26,4.89,6.25,5719392,0
+ARBB.US,D,20250922,000000,8.25,13.89,7.94,10.19,12343775,0
+ARBB.US,D,20250923,000000,9.88,12.6,9.09,12,506617,0
+ARBB.US,D,20250924,000000,11.97,12.3999,10.75,11.85,205042,0
+ARBB.US,D,20250925,000000,9.81,11.4947,9.81,10.37,121784,0
+ARBB.US,D,20250926,000000,10.29,10.29,8,8.39,140603,0
+ARBB.US,D,20250929,000000,8.47,8.8,6.8501,6.86,84010,0
+ARBB.US,D,20250930,000000,7,7.22,6.43,6.7,56847,0
+ARBB.US,D,20251001,000000,6.68,7.19,6.37,6.37,36195,0
+ARBB.US,D,20251002,000000,6.75,7.95,6.73,7.8,80807,0
+ARBB.US,D,20251003,000000,8.11,8.899,7.8,8.39,75401,0
+ARBB.US,D,20251006,000000,8.39,8.4576,7.25,7.4,42051,0
+ARBB.US,D,20251007,000000,7.61,7.75,7.31,7.56,22107,0
+ARBB.US,D,20251008,000000,7.96,7.99,7.4,7.42,15564,0
+ARBB.US,D,20251009,000000,7.42,7.42,7.21,7.24,5954,0
+ARBB.US,D,20251010,000000,7.29,7.4,6.6001,6.79,21510,0
+ARBB.US,D,20251013,000000,7.2,7.38,6.91,7,11586,0
+ARBB.US,D,20251014,000000,7,7,6.76,6.96,6874,0
+ARBB.US,D,20251015,000000,7,7.035,6.5,6.57,22360,0
+ARBB.US,D,20251016,000000,6.6,6.8534,6.4,6.56,68259,0
+ARBB.US,D,20251017,000000,6.2,6.7999,6.1001,6.73,14150,0
+ARBB.US,D,20251020,000000,6.56,6.96,6.26,6.4,75191,0
+ARBB.US,D,20251021,000000,6.104,6.4814,4.95,5.22,90641,0
+ARBB.US,D,20251022,000000,5.31,5.7,5.26,5.47,24796,0
+ARBB.US,D,20251023,000000,5.5,5.58,5.21,5.56,33795,0
+ARBB.US,D,20251024,000000,5.23,5.6999,5.18,5.39,13693,0
+ARBB.US,D,20251027,000000,5.44,6.25,5.4294,5.47,27726,0
+ARBB.US,D,20251028,000000,5.45,5.68,5.3208,5.65,19726,0
+ARBB.US,D,20251029,000000,5.51,6.5,5.34,6,1221678,0
+ARBB.US,D,20251030,000000,7.1,8.0999,6.7,7.18,2400821,0
+ARBB.US,D,20251031,000000,6.99,7.25,6.01,6.15,159552,0
+ARBB.US,D,20251103,000000,5.6,5.8699,5.5,5.52,50624,0
+ARBB.US,D,20251104,000000,5.59,6,5.58,5.69,33134,0
+ARBB.US,D,20251105,000000,5.53,6.1,5.48,6.06,24807,0
+ARBB.US,D,20251106,000000,5.86,5.89,5.73,5.82,8535,0
+ARBB.US,D,20251107,000000,5.72,5.72,5.22,5.5,56932,0
+ARBB.US,D,20251110,000000,5.65,5.9958,5.62,5.75,16746,0
+ARBB.US,D,20251111,000000,5.405,5.5774,5.405,5.525,10870,0
+ARBB.US,D,20251112,000000,5.47,5.82,5.46,5.71,56073,0
+ARBB.US,D,20251113,000000,5.4,6.98,5.4,6.83,134517,0
+ARBB.US,D,20251114,000000,7.15,7.21,5.51,5.88,352029,0
+ARBB.US,D,20251117,000000,5.78,6.0676,5.51,5.62,34546,0
+ARBB.US,D,20251118,000000,5.544,5.945,5.544,5.945,16797,0
+ARBB.US,D,20251119,000000,5.855,6.235,5.76,6,12529,0
+ARBB.US,D,20251120,000000,5.98,6.155,5.64,5.68,11388,0
+ARBB.US,D,20251121,000000,5.69,5.9,5.57,5.785,24209,0
+ARBB.US,D,20251124,000000,5.59,5.8,5.59,5.59,12924,0
+ARBB.US,D,20251125,000000,5.65,5.9,5.6,5.8,93876,0
+ARBB.US,D,20251126,000000,5.5766,5.8575,5.5766,5.63,20699,0
+ARBB.US,D,20251128,000000,5.6,5.9,5.6,5.83,6972,0
+ARBB.US,D,20251201,000000,5.74,5.83,5.6965,5.71,5752,0
+ARBB.US,D,20251202,000000,5.6,5.94,5.6,5.94,35165,0
+ARBB.US,D,20251203,000000,5.8101,7.15,5.8101,7.13,42005,0
+ARBB.US,D,20251204,000000,6.97,6.97,6.11,6.6,15507,0
+ARBB.US,D,20251205,000000,6.34,6.4438,6.02,6.02,10264,0
+ARBB.US,D,20251208,000000,6.1,6.25,5.9366,6.16,34655,0
+ARBB.US,D,20251209,000000,6.18,6.25,6.01,6.07,17479,0
+ARBB.US,D,20251210,000000,6.08,6.1,5.99,6.1,9696,0
+ARBB.US,D,20251211,000000,6.09,6.1,5.69,5.83,11802,0
+ARBB.US,D,20251212,000000,6.07,7.4,5.85,7.24,195646,0
+ARBB.US,D,20251215,000000,8.29,10.67,5.14,6.95,2472674,0
+ARBB.US,D,20251216,000000,6.45,6.828,5.7,5.75,163230,0
+ARBB.US,D,20251217,000000,5.75,6.105,5.69,5.75,68585,0
+ARBB.US,D,20251218,000000,5.7,5.9757,5.549271,5.75,27636,0
+ARBB.US,D,20251219,000000,5.67,7.3192,5.67,6.76,168422,0
+ARBB.US,D,20251222,000000,6.14,6.7885,5.95,6.11,47758,0
+ARBB.US,D,20251223,000000,5.9,6.035,5.8145,5.92,20331,0
+ARBB.US,D,20251224,000000,5.92,5.98,5.7,5.98,21517,0
+ARBB.US,D,20251226,000000,5.815,5.89,5.5,5.84,230324,0
+ARBB.US,D,20251229,000000,5.82,5.8867,5.6,5.84,9777,0
+ARBB.US,D,20251230,000000,5.63,5.87,5.6,5.86,11251,0
+ARBB.US,D,20251231,000000,5.86,5.96,5.62,5.78,12181,0
+ARBB.US,D,20260102,000000,5.6,5.85,5.6,5.77,13901,0
+ARBB.US,D,20260105,000000,5.7,5.95,5.61,5.93,11862,0
+ARBB.US,D,20260106,000000,5.8,5.89,5.64,5.89,32885,0
+ARBB.US,D,20260107,000000,5.84,5.94,5.6616,5.83,12963,0
+ARBB.US,D,20260108,000000,5.91,5.91,5.71,5.81,7055,0
+ARBB.US,D,20260109,000000,5.81,5.9,5.71,5.9,9424,0
+ARBB.US,D,20260112,000000,5.74,5.88,5.74,5.88,14755,0
+ARBB.US,D,20260113,000000,5.86,5.96,5.85,5.9037,7394,0
+ARBB.US,D,20260114,000000,5.925,6.205,5.8,6.1,13446,0
+ARBB.US,D,20260115,000000,5.93,6.1943,5.85,5.96,29312,0
+ARBB.US,D,20260116,000000,6,6.15,5.7678,6.0933,16713,0
+ARBB.US,D,20260120,000000,6,6,5.76,5.933,10151,0
+ARBB.US,D,20260121,000000,5.99,5.99,5.9,5.9,3678,0
+ARBB.US,D,20260122,000000,5.92,6.05,5.91,5.975,6283,0
+ARBB.US,D,20260123,000000,5.8501,6.03,5.6522,5.8,11508,0
+ARBB.US,D,20260126,000000,5.77,5.9,5.77,5.8307,5279,0
+ARBB.US,D,20260127,000000,5.8279,5.898,5.79,5.79,8545,0
+ARBB.US,D,20260128,000000,5.9205,7.09,5.9205,7.0607,189903,0
+ARBB.US,D,20260129,000000,7.26,7.34,5.81,6.01,138667,0
+ARBB.US,D,20260130,000000,6.15,6.15,5.75,5.81,33032,0
+ARBB.US,D,20260202,000000,5.76,5.99,5.76,5.81,7766,0
+ARBB.US,D,20260203,000000,5.81,5.92,5.72,5.76,7144,0
+ARBB.US,D,20260204,000000,5.76,5.8383,5.76,5.77,14855,0
+ARBB.US,D,20260205,000000,5.7,5.75,5.24,5.3,24610,0
+ARBB.US,D,20260206,000000,5.5,5.6,5.3101,5.55,3095,0
+ARBB.US,D,20260209,000000,5.405,5.6,5.4,5.6,8517,0
+ARBB.US,D,20260210,000000,5.48,5.68,5.38,5.62,2620,0
+ARBB.US,D,20260211,000000,5.4006,5.64,5.4006,5.47,3302,0
+ARBB.US,D,20260212,000000,5.48,5.6,5.4,5.4,4042,0
+ARBB.US,D,20260213,000000,5.33,5.3585,5.235,5.245,8554,0
+ARBB.US,D,20260217,000000,5.14,5.23,4.8,4.99,7506,0
+ARBB.US,D,20260218,000000,4.810353,4.9923,4.810353,4.9923,2688,0
diff --git a/daily/us/nasdaq stocks/1/asmu.us.txt b/daily/us/nasdaq stocks/1/asmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0759bf6eebd48ae3d73de7f512b73668f6bd89cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asmu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMU.US,D,20260212,000000,25.67,25.75,24.75,24.783,11273,0
+ASMU.US,D,20260213,000000,24.96,25.39,24.651,24.651,3488,0
+ASMU.US,D,20260217,000000,25.015,25.32,24.945,25.1016,5345,0
+ASMU.US,D,20260218,000000,25.65,27.009,25.65,26.669,11009,0
diff --git a/daily/us/nasdaq stocks/1/aspc.us.txt b/daily/us/nasdaq stocks/1/aspc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29bdba5faf7c69d6e67947c580124ecb2f307f90
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aspc.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPC.US,D,20250106,000000,9.96,9.97,9.9591,9.97,463347,0
+ASPC.US,D,20250107,000000,9.97,9.97,9.97,9.97,309,0
+ASPC.US,D,20250108,000000,9.97,9.97,9.97,9.97,120525,0
+ASPC.US,D,20250110,000000,9.98,9.98,9.98,9.98,391,0
+ASPC.US,D,20250114,000000,9.98,9.98,9.97,9.98,102207,0
+ASPC.US,D,20250115,000000,9.98,9.98,9.98,9.98,2403,0
+ASPC.US,D,20250116,000000,9.98,9.98,9.98,9.98,142336,0
+ASPC.US,D,20250123,000000,10,10,9.99,9.99,2324,0
+ASPC.US,D,20250124,000000,9.985,9.99,9.985,9.99,4051,0
+ASPC.US,D,20250127,000000,9.99,9.99,9.985,9.99,1724,0
+ASPC.US,D,20250128,000000,9.99,9.99,9.98,9.98,55809,0
+ASPC.US,D,20250130,000000,9.99,9.99,9.99,9.99,34109,0
+ASPC.US,D,20250131,000000,9.985,9.99,9.985,9.99,133967,0
+ASPC.US,D,20250204,000000,10,10,10,10,6200,0
+ASPC.US,D,20250207,000000,10,10.01,9.99,9.99,174921,0
+ASPC.US,D,20250210,000000,10.02,10.02,10.02,10.02,9016,0
+ASPC.US,D,20250213,000000,10.51,10.51,9.99,9.99,745,0
+ASPC.US,D,20250221,000000,10.01,10.01,10.01,10.01,1300,0
+ASPC.US,D,20250224,000000,10.02,10.025,10.02,10.025,10549,0
+ASPC.US,D,20250226,000000,10.02,10.02,10.02,10.02,31041,0
+ASPC.US,D,20250227,000000,10.03,10.03,10.02,10.02,330862,0
+ASPC.US,D,20250228,000000,10.04,10.04,10.04,10.04,144,0
+ASPC.US,D,20250304,000000,10.03,10.03,10.03,10.03,55995,0
+ASPC.US,D,20250307,000000,10.03,10.04,10.03,10.04,172506,0
+ASPC.US,D,20250310,000000,10.04,10.04,10.04,10.04,47002,0
+ASPC.US,D,20250320,000000,10.07,10.07,10.07,10.07,881,0
+ASPC.US,D,20250321,000000,10.07,10.07,10.07,10.07,2370,0
+ASPC.US,D,20250326,000000,10.1,10.1,10.07,10.07,904,0
+ASPC.US,D,20250327,000000,10.07,10.07,10.065,10.07,25601,0
+ASPC.US,D,20250331,000000,10.06,10.06,10.06,10.06,877,0
+ASPC.US,D,20250401,000000,10.085,10.09,10.085,10.09,1308,0
+ASPC.US,D,20250403,000000,10.085,10.09,10.085,10.09,6222,0
+ASPC.US,D,20250404,000000,10.095,10.1,10.095,10.1,4198,0
+ASPC.US,D,20250408,000000,10.1,10.1,10.1,10.1,150002,0
+ASPC.US,D,20250411,000000,10.11,10.11,10.1,10.1,9377,0
+ASPC.US,D,20250421,000000,10.13,10.13,10.13,10.13,702,0
+ASPC.US,D,20250422,000000,10.12,10.12,10.11,10.11,2656,0
+ASPC.US,D,20250423,000000,10.11,10.11,10.11,10.11,2453,0
+ASPC.US,D,20250424,000000,10.11,10.12,10.11,10.12,6768,0
+ASPC.US,D,20250425,000000,10.11,10.11,10.11,10.11,2209,0
+ASPC.US,D,20250428,000000,10.11,10.11,10.11,10.11,2058,0
+ASPC.US,D,20250429,000000,10.11,10.11,10.11,10.11,1887,0
+ASPC.US,D,20250430,000000,10.11,10.11,10.11,10.11,1843,0
+ASPC.US,D,20250501,000000,10.12,10.13,10.11,10.13,8266,0
+ASPC.US,D,20250502,000000,10.12,10.12,10.12,10.12,1669,0
+ASPC.US,D,20250505,000000,10.12,10.14,10.12,10.14,6031,0
+ASPC.US,D,20250506,000000,10.14,10.18,10.14,10.18,8253,0
+ASPC.US,D,20250507,000000,10.15,10.15,10.14,10.14,2054,0
+ASPC.US,D,20250508,000000,10.15,10.15,10.15,10.15,1447,0
+ASPC.US,D,20250509,000000,10.15,10.15,10.15,10.15,5140,0
+ASPC.US,D,20250512,000000,10.16,10.16,10.15,10.15,1742,0
+ASPC.US,D,20250513,000000,10.15,10.15,10.15,10.15,1468,0
+ASPC.US,D,20250514,000000,10.15,10.15,10.15,10.15,1087,0
+ASPC.US,D,20250515,000000,10.15,10.18,10.15,10.18,36100,0
+ASPC.US,D,20250516,000000,10.15,10.18,10.15,10.18,2175,0
+ASPC.US,D,20250519,000000,10.18,10.22,10.17,10.21,26197,0
+ASPC.US,D,20250520,000000,10.17,10.19,10.17,10.19,2602,0
+ASPC.US,D,20250521,000000,10.17,10.21,10.17,10.21,5322,0
+ASPC.US,D,20250522,000000,10.18,10.22,10.18,10.22,2448,0
+ASPC.US,D,20250523,000000,10.17,10.22,10.17,10.22,2114,0
+ASPC.US,D,20250527,000000,10.28,10.28,10.17,10.21,3104,0
+ASPC.US,D,20250528,000000,10.18,10.21,10.17,10.19,2104,0
+ASPC.US,D,20250529,000000,10.18,10.18,10.16,10.16,108195,0
+ASPC.US,D,20250602,000000,10.17,10.17,10.17,10.17,4001,0
+ASPC.US,D,20250603,000000,10.18,10.2,10.18,10.2,30050,0
+ASPC.US,D,20250604,000000,10.2,10.2,10.2,10.2,29278,0
+ASPC.US,D,20250617,000000,10.25,10.25,10.25,10.25,1334,0
+ASPC.US,D,20250618,000000,10.215,10.215,10.215,10.215,3648,0
+ASPC.US,D,20250624,000000,10.23,10.25,10.23,10.25,9500,0
+ASPC.US,D,20250702,000000,10.21,10.23,10.21,10.23,897,0
+ASPC.US,D,20250703,000000,10.23,10.23,10.23,10.23,1929,0
+ASPC.US,D,20250707,000000,10.27,10.27,10.27,10.27,148,0
+ASPC.US,D,20250708,000000,10.27,10.27,10.27,10.27,130,0
+ASPC.US,D,20250709,000000,10.27,10.27,10.27,10.27,101,0
+ASPC.US,D,20250711,000000,10.24,10.26,10.24,10.24,406,0
+ASPC.US,D,20250714,000000,10.25,10.25,10.25,10.25,2805,0
+ASPC.US,D,20250715,000000,10.25,10.25,10.25,10.25,45150,0
+ASPC.US,D,20250716,000000,10.27,10.27,10.27,10.27,1734,0
+ASPC.US,D,20250718,000000,10.26,10.26,10.26,10.26,543,0
+ASPC.US,D,20250723,000000,10.26,10.26,10.26,10.26,5002,0
+ASPC.US,D,20250807,000000,10.27,10.2701,10.27,10.2701,537,0
+ASPC.US,D,20250818,000000,10.29,10.29,10.29,10.29,2001,0
+ASPC.US,D,20250819,000000,10.3,10.3,10.3,10.3,275,0
+ASPC.US,D,20250822,000000,10.31,10.31,10.31,10.31,1180,0
+ASPC.US,D,20250827,000000,10.3,10.3,10.3,10.3,30021,0
+ASPC.US,D,20250902,000000,10.3,10.3,10.3,10.3,112,0
+ASPC.US,D,20250912,000000,10.33,10.33,10.33,10.33,1128,0
+ASPC.US,D,20250915,000000,10.34,10.34,10.34,10.34,4715,0
+ASPC.US,D,20250919,000000,10.379,10.379,10.379,10.379,290,0
+ASPC.US,D,20250922,000000,10.33,10.33,10.33,10.33,101,0
+ASPC.US,D,20250923,000000,10.38,10.38,10.33,10.33,2001,0
+ASPC.US,D,20250925,000000,10.33,10.35,10.33,10.35,3712,0
+ASPC.US,D,20250926,000000,10.35,10.35,10.35,10.35,75000,0
+ASPC.US,D,20250930,000000,10.34,10.35,10.34,10.34,3303,0
+ASPC.US,D,20251001,000000,10.34,10.34,10.34,10.34,1201,0
+ASPC.US,D,20251002,000000,10.35,10.35,10.34,10.34,14118,0
+ASPC.US,D,20251006,000000,10.35,10.35,10.35,10.35,42962,0
+ASPC.US,D,20251014,000000,10.36,10.36,10.36,10.36,2000,0
+ASPC.US,D,20251015,000000,10.36,10.36,10.36,10.36,1001,0
+ASPC.US,D,20251016,000000,10.351,10.36,10.35,10.35,73411,0
+ASPC.US,D,20251017,000000,10.35,10.36,10.35,10.36,3286,0
+ASPC.US,D,20251020,000000,10.35,10.35,10.35,10.35,1336,0
+ASPC.US,D,20251022,000000,10.35,10.35,10.35,10.35,281,0
+ASPC.US,D,20251028,000000,10.51,10.51,10.37,10.37,1004,0
+ASPC.US,D,20251029,000000,10.51,10.51,10.37,10.37,1022,0
+ASPC.US,D,20251030,000000,10.45,10.45,10.45,10.45,1000,0
+ASPC.US,D,20251031,000000,10.51,10.53,10.38,10.5,9229,0
+ASPC.US,D,20251103,000000,10.5,11.9,10.38,11.11,20524,0
+ASPC.US,D,20251104,000000,11.05,11.8,11.05,11.41,4963,0
+ASPC.US,D,20251105,000000,11.4,12,11.03,11.21,3183,0
+ASPC.US,D,20251106,000000,11.2,11.55,10.7,11.54,2326,0
+ASPC.US,D,20251107,000000,11.5,11.74,10.7,11.32,4990,0
+ASPC.US,D,20251110,000000,11.65,11.65,10.75,10.75,2164,0
+ASPC.US,D,20251111,000000,11.35,11.35,10.35,10.82,607,0
+ASPC.US,D,20251112,000000,11.11,11.4,10.68,11.1,2805,0
+ASPC.US,D,20251113,000000,10.52,11.5,10.38,11.02,5776,0
+ASPC.US,D,20251114,000000,11.09,11.2,11.05,11.05,1786,0
+ASPC.US,D,20251117,000000,11.2,11.37,11.2,11.21,1061,0
+ASPC.US,D,20251118,000000,10.73,10.97,10.73,10.9,428,0
+ASPC.US,D,20251119,000000,11.51,11.51,10.99,11.11,1354,0
+ASPC.US,D,20251120,000000,11.06,11.06,11.06,11.06,306,0
+ASPC.US,D,20251124,000000,10.6,10.6,10.6,10.6,356,0
+ASPC.US,D,20251125,000000,10.65,10.65,10.65,10.65,594,0
+ASPC.US,D,20251126,000000,10.65,10.65,10.65,10.65,123,0
+ASPC.US,D,20251201,000000,10.65,10.7,10.52,10.52,782,0
+ASPC.US,D,20251208,000000,10.52,10.52,10.52,10.52,4683,0
+ASPC.US,D,20251209,000000,10.453,10.5837,10.453,10.48,279949,0
+ASPC.US,D,20251210,000000,26,63.98,16.81,16.81,3186957,0
+ASPC.US,D,20251211,000000,12.56,14.49,10.9442,13,144728,0
+ASPC.US,D,20251212,000000,11.71,12.1,10.94,11,27709,0
+ASPC.US,D,20251215,000000,10.31,11.1999,10.3,10.55,28062,0
+ASPC.US,D,20251216,000000,10.55,10.7136,10.34,10.4953,10222,0
+ASPC.US,D,20251217,000000,10.5,10.575,10.4,10.46,29242,0
+ASPC.US,D,20251218,000000,10.4,15.2,10.4,12,161180,0
+ASPC.US,D,20251219,000000,12.5,13.81,10.82,13.81,85740,0
+ASPC.US,D,20251222,000000,12.68,12.8495,12.075,12.44,17435,0
+ASPC.US,D,20251223,000000,12,30.2794,12,16.1,729014,0
+ASPC.US,D,20251224,000000,14.76,22.69,12.68,13.42,286775,0
+ASPC.US,D,20251226,000000,22.16,56,17.5,24.01,7435835,0
+ASPC.US,D,20251229,000000,33.22,36.99,25.73,27.58,3086031,0
+ASPC.US,D,20251230,000000,30.2,31.1175,24.67,27.58,524797,0
+ASPC.US,D,20251231,000000,30.16,34.36,22.48,23.425,515186,0
+ASPC.US,D,20260102,000000,26.1,26.1,20,21.63,174223,0
+ASPC.US,D,20260105,000000,19.51,19.51,15.0001,17.09,154214,0
+ASPC.US,D,20260106,000000,16.27,16.5822,15.0501,15.99,79965,0
+ASPC.US,D,20260107,000000,15.67,17.8659,15.1505,16.34,75723,0
+ASPC.US,D,20260108,000000,22.25,23.5,19.208,21.37,1141509,0
+ASPC.US,D,20260109,000000,18.8,19.185,17.09,17.75,96086,0
+ASPC.US,D,20260112,000000,18.95,18.95,16.0101,17.66,458154,0
+ASPC.US,D,20260113,000000,17.32,17.99,16.61,17.1,75187,0
+ASPC.US,D,20260114,000000,17.25,17.4695,16,16.75,46109,0
+ASPC.US,D,20260115,000000,16.915,17.57,16.18,16.18,51760,0
+ASPC.US,D,20260116,000000,15.49,16.54,14.51,15.15,47506,0
+ASPC.US,D,20260120,000000,14.5,14.5695,14.3,14.43,28251,0
+ASPC.US,D,20260121,000000,14,15.29,13.82,13.85,39303,0
+ASPC.US,D,20260122,000000,13.52,13.89,12.55,12.55,54976,0
+ASPC.US,D,20260123,000000,12.3,14.5842,12.23,14,65946,0
+ASPC.US,D,20260126,000000,12.79,13.5099,12.3189,12.33,69477,0
+ASPC.US,D,20260127,000000,12.98,20.3395,12.98,15.71,999934,0
+ASPC.US,D,20260128,000000,15.37,16.41,15.01,15.58,137112,0
+ASPC.US,D,20260129,000000,14.85,15.53,13.21,13.37,59536,0
+ASPC.US,D,20260130,000000,13.16,14.68,13.1,14.05,48555,0
+ASPC.US,D,20260202,000000,13.31,13.735,12.55,12.55,48421,0
+ASPC.US,D,20260203,000000,13.38,16.35,13.115,14.58,102470,0
+ASPC.US,D,20260204,000000,14.08,15.055,13.11,13.11,67736,0
+ASPC.US,D,20260205,000000,13.5,14.2607,12.7,12.7,99940,0
+ASPC.US,D,20260206,000000,12.72,13.525,12.72,12.88,34337,0
+ASPC.US,D,20260209,000000,13,13.51,12.99,12.99,23825,0
+ASPC.US,D,20260210,000000,12.92,13.25,12.48,12.48,44709,0
+ASPC.US,D,20260211,000000,12.7,12.98,12.46,12.88,12348,0
+ASPC.US,D,20260212,000000,12.21,12.8,12.21,12.47,8698,0
+ASPC.US,D,20260213,000000,12.532,12.71,12.43,12.5,16631,0
+ASPC.US,D,20260217,000000,12.55,12.8123,12.18,12.525,13217,0
+ASPC.US,D,20260218,000000,12.2,12.7101,12.2,12.32,10722,0
diff --git a/daily/us/nasdaq stocks/1/aspsz.us.txt b/daily/us/nasdaq stocks/1/aspsz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9cb2220a9f909b1fca6409f8563efc5972e88ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aspsz.us.txt	
@@ -0,0 +1,195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPSZ.US,D,20250512,000000,0.5,0.5,0.3513,0.419,16457,0
+ASPSZ.US,D,20250513,000000,0.36,0.42,0.302,0.3202,63731,0
+ASPSZ.US,D,20250514,000000,0.2801,0.41,0.270101,0.41,15821,0
+ASPSZ.US,D,20250515,000000,0.42,0.43,0.311,0.43,19309,0
+ASPSZ.US,D,20250516,000000,0.4,0.43,0.2701,0.3503,56985,0
+ASPSZ.US,D,20250519,000000,0.3,0.403,0.3,0.403,12097,0
+ASPSZ.US,D,20250520,000000,0.4,0.48,0.3111,0.3202,19434,0
+ASPSZ.US,D,20250521,000000,0.35,0.35,0.3,0.3101,59195,0
+ASPSZ.US,D,20250522,000000,0.301,0.4073,0.301,0.3232,177641,0
+ASPSZ.US,D,20250523,000000,0.3232,0.4,0.3232,0.4,9797,0
+ASPSZ.US,D,20250527,000000,0.38,0.4699,0.31,0.41,15219,0
+ASPSZ.US,D,20250528,000000,0.35,0.4799,0.3013,0.445,59698,0
+ASPSZ.US,D,20250529,000000,0.48,0.4899,0.42001,0.489,12680,0
+ASPSZ.US,D,20250530,000000,0.4203,0.5,0.42,0.5,19636,0
+ASPSZ.US,D,20250602,000000,0.42,0.5199,0.42,0.5199,9088,0
+ASPSZ.US,D,20250603,000000,0.5199,0.5299,0.42,0.4796,17528,0
+ASPSZ.US,D,20250604,000000,0.44,0.48,0.4205,0.46,7308,0
+ASPSZ.US,D,20250605,000000,0.4308,0.4778,0.42,0.4777,18287,0
+ASPSZ.US,D,20250606,000000,0.42,0.5299,0.42,0.455,20655,0
+ASPSZ.US,D,20250609,000000,0.4695,0.7899,0.43,0.78,142790,0
+ASPSZ.US,D,20250610,000000,0.6876,0.78,0.47,0.68,11528,0
+ASPSZ.US,D,20250611,000000,0.5707,0.8243,0.5366,0.7851,23117,0
+ASPSZ.US,D,20250612,000000,0.8,0.8299,0.6409,0.8,12620,0
+ASPSZ.US,D,20250613,000000,0.6709,0.8,0.6709,0.73,28421,0
+ASPSZ.US,D,20250616,000000,0.8199,0.8199,0.61,0.7,5251,0
+ASPSZ.US,D,20250617,000000,0.6,0.69,0.513,0.6,8468,0
+ASPSZ.US,D,20250618,000000,0.51,0.65,0.49,0.64,20379,0
+ASPSZ.US,D,20250620,000000,0.4881,0.8199,0.4881,0.62,52410,0
+ASPSZ.US,D,20250623,000000,0.61,0.76,0.54,0.566,19272,0
+ASPSZ.US,D,20250624,000000,0.5225,0.6526,0.51,0.5819,8914,0
+ASPSZ.US,D,20250625,000000,0.6319,0.73,0.5312,0.55,3138,0
+ASPSZ.US,D,20250626,000000,0.6,0.6,0.53,0.5465,13828,0
+ASPSZ.US,D,20250627,000000,0.6,0.6,0.51,0.56,1862,0
+ASPSZ.US,D,20250630,000000,0.5202,0.54,0.5,0.51,6384,0
+ASPSZ.US,D,20250701,000000,0.49,0.52,0.49,0.5,7428,0
+ASPSZ.US,D,20250702,000000,0.52,0.56,0.5,0.54,10666,0
+ASPSZ.US,D,20250703,000000,0.539,0.67,0.51,0.6325,18079,0
+ASPSZ.US,D,20250707,000000,0.55,0.73,0.53,0.72,21859,0
+ASPSZ.US,D,20250708,000000,0.72,0.79,0.51,0.79,26073,0
+ASPSZ.US,D,20250709,000000,0.8,0.88,0.6467,0.88,34874,0
+ASPSZ.US,D,20250710,000000,0.777,0.8999,0.7017,0.82,47676,0
+ASPSZ.US,D,20250711,000000,0.702,0.88,0.702,0.81,52207,0
+ASPSZ.US,D,20250714,000000,0.8097,0.8599,0.6301,0.7998,43340,0
+ASPSZ.US,D,20250715,000000,0.8,0.86,0.6707,0.825,49244,0
+ASPSZ.US,D,20250716,000000,0.73,0.89,0.73,0.86,12154,0
+ASPSZ.US,D,20250717,000000,0.85,0.9,0.7701,0.88,41011,0
+ASPSZ.US,D,20250718,000000,0.83,0.9399,0.83,0.93,15516,0
+ASPSZ.US,D,20250721,000000,0.9,1.01,0.9,0.95,267599,0
+ASPSZ.US,D,20250722,000000,0.99,1.1,0.86,1,52089,0
+ASPSZ.US,D,20250723,000000,0.94,1.15,0.94,1.0718,46369,0
+ASPSZ.US,D,20250724,000000,1.01,1.35,0.98,1.1295,57412,0
+ASPSZ.US,D,20250725,000000,1.0776,1.25,1,1.05,20522,0
+ASPSZ.US,D,20250728,000000,1.03,1.1267,0.9202,0.945,45216,0
+ASPSZ.US,D,20250729,000000,0.92,1,0.8488,0.98,13455,0
+ASPSZ.US,D,20250730,000000,0.7001,0.99,0.7001,0.89,22549,0
+ASPSZ.US,D,20250731,000000,0.74,1.05,0.73,0.906,16849,0
+ASPSZ.US,D,20250801,000000,0.77,0.99,0.75,0.978,5930,0
+ASPSZ.US,D,20250804,000000,0.8781,1.03,0.84,0.94,9450,0
+ASPSZ.US,D,20250805,000000,0.7662,1.02,0.71,0.9395,6934,0
+ASPSZ.US,D,20250806,000000,0.94,0.95,0.7445,0.92,15436,0
+ASPSZ.US,D,20250807,000000,0.81,0.95,0.4881,0.605,80297,0
+ASPSZ.US,D,20250808,000000,0.62,0.78,0.6039,0.78,13085,0
+ASPSZ.US,D,20250811,000000,0.66,0.95,0.62,0.6559,3604,0
+ASPSZ.US,D,20250812,000000,0.95,0.95,0.6,0.6,13155,0
+ASPSZ.US,D,20250813,000000,0.6,0.65,0.6,0.6398,4312,0
+ASPSZ.US,D,20250814,000000,0.61,0.78,0.602,0.6105,4419,0
+ASPSZ.US,D,20250815,000000,0.77,0.77,0.6213,0.6213,2694,0
+ASPSZ.US,D,20250818,000000,0.72,0.72,0.60371,0.61,8283,0
+ASPSZ.US,D,20250819,000000,0.67,0.68,0.6085,0.6302,5790,0
+ASPSZ.US,D,20250820,000000,0.6505,0.68,0.6421,0.6421,2280,0
+ASPSZ.US,D,20250821,000000,0.67,0.72,0.6,0.6501,22037,0
+ASPSZ.US,D,20250822,000000,0.72,0.73,0.63,0.6335,18629,0
+ASPSZ.US,D,20250825,000000,0.68,0.73,0.6045,0.6503,13331,0
+ASPSZ.US,D,20250826,000000,0.6506,0.7248,0.6303,0.64,7285,0
+ASPSZ.US,D,20250827,000000,0.6401,0.66,0.61,0.6127,3800,0
+ASPSZ.US,D,20250828,000000,0.63,0.66,0.6014,0.65,3868,0
+ASPSZ.US,D,20250829,000000,0.65,0.66,0.6,0.65,7193,0
+ASPSZ.US,D,20250902,000000,0.64,0.72,0.64,0.65,10057,0
+ASPSZ.US,D,20250903,000000,0.66,0.73,0.6502,0.7196,8703,0
+ASPSZ.US,D,20250904,000000,0.64,0.765,0.64,0.65,8807,0
+ASPSZ.US,D,20250905,000000,0.69,0.785,0.605,0.67,19994,0
+ASPSZ.US,D,20250908,000000,0.625,0.75,0.6106,0.62,3048,0
+ASPSZ.US,D,20250909,000000,0.615,0.72,0.615,0.71,7550,0
+ASPSZ.US,D,20250910,000000,0.6102,0.7,0.5601,0.5848,8335,0
+ASPSZ.US,D,20250911,000000,0.6,0.73,0.6,0.6201,6051,0
+ASPSZ.US,D,20250912,000000,0.7,0.7,0.5605,0.6487,8226,0
+ASPSZ.US,D,20250915,000000,0.65,0.68,0.58,0.6576,7933,0
+ASPSZ.US,D,20250916,000000,0.61,0.6697,0.6041,0.66,2897,0
+ASPSZ.US,D,20250917,000000,0.66,0.68,0.58,0.6044,2749,0
+ASPSZ.US,D,20250918,000000,0.59,0.65,0.56,0.65,10012,0
+ASPSZ.US,D,20250919,000000,0.639,0.6501,0.56,0.64,16591,0
+ASPSZ.US,D,20250922,000000,0.56,0.6626,0.55,0.6196,14229,0
+ASPSZ.US,D,20250923,000000,0.6376,0.6376,0.561,0.5943,4411,0
+ASPSZ.US,D,20250924,000000,0.6159,0.62,0.5523,0.6,2744,0
+ASPSZ.US,D,20250925,000000,0.62,0.68,0.552,0.66,9376,0
+ASPSZ.US,D,20250926,000000,0.581,0.665,0.5725,0.65,4011,0
+ASPSZ.US,D,20250929,000000,0.6758,0.6758,0.5603,0.5814,12303,0
+ASPSZ.US,D,20250930,000000,0.5872,0.7,0.551001,0.58,43752,0
+ASPSZ.US,D,20251001,000000,0.64,0.7,0.62,0.6206,12338,0
+ASPSZ.US,D,20251002,000000,0.6116,0.68,0.5913,0.61,34199,0
+ASPSZ.US,D,20251003,000000,0.65,0.73,0.6,0.66,46886,0
+ASPSZ.US,D,20251006,000000,0.6004,0.69,0.6004,0.6827,12099,0
+ASPSZ.US,D,20251007,000000,0.673,0.72,0.6201,0.71,12538,0
+ASPSZ.US,D,20251008,000000,0.644,0.7299,0.6201,0.655,18508,0
+ASPSZ.US,D,20251009,000000,0.632,0.71,0.632,0.7,9314,0
+ASPSZ.US,D,20251010,000000,0.641,0.94,0.63,0.67,123226,0
+ASPSZ.US,D,20251013,000000,0.9438,0.9438,0.59,0.7148,28350,0
+ASPSZ.US,D,20251014,000000,0.75,0.777,0.64,0.6853,34666,0
+ASPSZ.US,D,20251015,000000,0.66,0.75,0.642,0.652,17935,0
+ASPSZ.US,D,20251016,000000,0.69,0.7,0.6001,0.6798,6407,0
+ASPSZ.US,D,20251017,000000,0.6002,0.6771,0.42,0.61,32200,0
+ASPSZ.US,D,20251020,000000,0.57,0.688,0.57,0.6106,6507,0
+ASPSZ.US,D,20251021,000000,0.678,0.678,0.58,0.6355,12770,0
+ASPSZ.US,D,20251022,000000,0.5605,0.65,0.53,0.6383,5798,0
+ASPSZ.US,D,20251023,000000,0.6,0.67,0.5611,0.5611,7593,0
+ASPSZ.US,D,20251024,000000,0.56,0.65,0.56,0.6,9984,0
+ASPSZ.US,D,20251027,000000,0.6286,0.6286,0.4804,0.489999,25654,0
+ASPSZ.US,D,20251028,000000,0.5,0.53,0.4251,0.528,37463,0
+ASPSZ.US,D,20251029,000000,0.47,0.52,0.43,0.44,30233,0
+ASPSZ.US,D,20251030,000000,0.4774,0.4774,0.425,0.4265,33371,0
+ASPSZ.US,D,20251031,000000,0.426,0.4499,0.281,0.376,62147,0
+ASPSZ.US,D,20251103,000000,0.37,0.42,0.355,0.3789,12665,0
+ASPSZ.US,D,20251104,000000,0.39,0.4097,0.39,0.39,5200,0
+ASPSZ.US,D,20251105,000000,0.3901,0.40191,0.301617,0.3709,14027,0
+ASPSZ.US,D,20251106,000000,0.35,0.53,0.35,0.53,13154,0
+ASPSZ.US,D,20251107,000000,0.47,0.5199,0.47,0.4797,11506,0
+ASPSZ.US,D,20251110,000000,0.45,0.535,0.45,0.535,6954,0
+ASPSZ.US,D,20251111,000000,0.43,0.55,0.43,0.4782,9875,0
+ASPSZ.US,D,20251112,000000,0.4401,0.5462,0.4401,0.522,9624,0
+ASPSZ.US,D,20251113,000000,0.4402,0.64,0.4402,0.64,14684,0
+ASPSZ.US,D,20251114,000000,0.4504,0.5835,0.4504,0.49,14909,0
+ASPSZ.US,D,20251117,000000,0.4605,0.595,0.4605,0.59,5706,0
+ASPSZ.US,D,20251118,000000,0.47,0.57,0.47,0.57,2273,0
+ASPSZ.US,D,20251119,000000,0.59,0.59,0.4957,0.4957,2044,0
+ASPSZ.US,D,20251120,000000,0.4901,0.5395,0.48,0.5,10085,0
+ASPSZ.US,D,20251121,000000,0.48,0.52,0.48,0.48,15642,0
+ASPSZ.US,D,20251124,000000,0.48,0.48,0.41,0.46,3197,0
+ASPSZ.US,D,20251125,000000,0.46,0.4908,0.41,0.41,4628,0
+ASPSZ.US,D,20251126,000000,0.4134,0.458,0.405,0.4121,3871,0
+ASPSZ.US,D,20251128,000000,0.405,0.45,0.405,0.4193,3729,0
+ASPSZ.US,D,20251201,000000,0.41,0.52,0.3824,0.5,28136,0
+ASPSZ.US,D,20251202,000000,0.4262,0.44,0.39,0.44,2374,0
+ASPSZ.US,D,20251203,000000,0.43,0.43,0.3902,0.3903,4422,0
+ASPSZ.US,D,20251204,000000,0.39,0.4,0.3252,0.4,6807,0
+ASPSZ.US,D,20251205,000000,0.35,0.4,0.34,0.398,27389,0
+ASPSZ.US,D,20251208,000000,0.3403,0.36495,0.305,0.32,24077,0
+ASPSZ.US,D,20251209,000000,0.39,0.39,0.26,0.3025,31771,0
+ASPSZ.US,D,20251210,000000,0.3,0.315625,0.3,0.3,6526,0
+ASPSZ.US,D,20251211,000000,0.28,0.3156,0.25,0.26,24831,0
+ASPSZ.US,D,20251212,000000,0.2501,0.3,0.2501,0.2695,16007,0
+ASPSZ.US,D,20251215,000000,0.27,0.3813,0.2451,0.28,13676,0
+ASPSZ.US,D,20251216,000000,0.2552,0.495,0.2552,0.43,115784,0
+ASPSZ.US,D,20251217,000000,0.42,0.43,0.33,0.43,6340,0
+ASPSZ.US,D,20251218,000000,0.4,0.45,0.4,0.45,4279,0
+ASPSZ.US,D,20251219,000000,0.45,0.45,0.3975,0.42,6546,0
+ASPSZ.US,D,20251222,000000,0.333,0.3937,0.333,0.38,6378,0
+ASPSZ.US,D,20251223,000000,0.3699,0.37,0.3457,0.3501,1283,0
+ASPSZ.US,D,20251224,000000,0.345,0.3635,0.335,0.35,1303,0
+ASPSZ.US,D,20251226,000000,0.335,0.3482,0.2401,0.3,30883,0
+ASPSZ.US,D,20251229,000000,0.2354,0.3481,0.2354,0.3,7351,0
+ASPSZ.US,D,20251230,000000,0.26,0.320501,0.25,0.2912,3460,0
+ASPSZ.US,D,20251231,000000,0.28,0.33,0.2501,0.33,18327,0
+ASPSZ.US,D,20260102,000000,0.2701,0.285,0.261,0.285,3746,0
+ASPSZ.US,D,20260105,000000,0.25,0.2714,0.25,0.26,3665,0
+ASPSZ.US,D,20260106,000000,0.2451,0.33,0.2401,0.27,5887,0
+ASPSZ.US,D,20260107,000000,0.2508,0.2508,0.25,0.25,623,0
+ASPSZ.US,D,20260108,000000,0.3899,0.3899,0.2418,0.29,7891,0
+ASPSZ.US,D,20260109,000000,0.26,0.295101,0.25,0.26,18175,0
+ASPSZ.US,D,20260112,000000,0.26,0.2638,0.26,0.2601,9405,0
+ASPSZ.US,D,20260113,000000,0.2497,0.25,0.2417,0.2417,4648,0
+ASPSZ.US,D,20260114,000000,0.23,0.2529,0.2251,0.2529,4301,0
+ASPSZ.US,D,20260115,000000,0.235,0.25,0.1645,0.25,41734,0
+ASPSZ.US,D,20260116,000000,0.1703,0.32,0.1703,0.2101,12268,0
+ASPSZ.US,D,20260120,000000,0.2101,0.22,0.21,0.22,1259,0
+ASPSZ.US,D,20260121,000000,0.2017,0.31,0.2017,0.3,2445,0
+ASPSZ.US,D,20260122,000000,0.22,0.297994,0.22,0.2961,5443,0
+ASPSZ.US,D,20260123,000000,0.33,0.33,0.2433,0.2773,20922,0
+ASPSZ.US,D,20260126,000000,0.2402,0.29,0.2402,0.29,665,0
+ASPSZ.US,D,20260127,000000,0.25,0.2768,0.25,0.2501,1267,0
+ASPSZ.US,D,20260128,000000,0.2401,0.29,0.2,0.29,2928,0
+ASPSZ.US,D,20260129,000000,0.23,0.3174,0.201,0.3001,32922,0
+ASPSZ.US,D,20260130,000000,0.3,0.3299,0.26,0.26,2051,0
+ASPSZ.US,D,20260202,000000,0.26,0.26,0.25,0.25,1886,0
+ASPSZ.US,D,20260203,000000,0.25,0.2554,0.2401,0.2402,5278,0
+ASPSZ.US,D,20260204,000000,0.2306,0.28,0.2228,0.24305,10789,0
+ASPSZ.US,D,20260205,000000,0.21,0.25,0.21,0.25,4724,0
+ASPSZ.US,D,20260206,000000,0.23,0.25,0.22,0.24999,1348,0
+ASPSZ.US,D,20260209,000000,0.2772,0.2772,0.26,0.26,1700,0
+ASPSZ.US,D,20260210,000000,0.26,0.295,0.26,0.28755,11888,0
+ASPSZ.US,D,20260211,000000,0.2402,0.2403,0.222,0.222,2858,0
+ASPSZ.US,D,20260212,000000,0.2224,0.295,0.2222,0.2247,13934,0
+ASPSZ.US,D,20260213,000000,0.2213,0.26,0.2213,0.23,1432,0
+ASPSZ.US,D,20260217,000000,0.221,0.295,0.2113,0.29,34748,0
+ASPSZ.US,D,20260218,000000,0.2541,0.2541,0.2224,0.2302,875,0
diff --git a/daily/us/nasdaq stocks/1/astlw.us.txt b/daily/us/nasdaq stocks/1/astlw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dec64df2acf90b5cb2d2a86051a2464b2104174f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/astlw.us.txt	
@@ -0,0 +1,1075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTLW.US,D,20211021,000000,3.04599,3.14622,2.00629,2.60817,286322.64063172,0
+ASTLW.US,D,20211022,000000,2.73584,3.0003,2.56712,2.64465,238518.314049,0
+ASTLW.US,D,20211025,000000,2.56257,2.82703,2.56257,2.77232,78023.196452346,0
+ASTLW.US,D,20211026,000000,2.79968,2.86807,2.57534,2.84528,110004.23062565,0
+ASTLW.US,D,20211027,000000,2.82703,2.93647,2.77232,2.84528,146108.31257852,0
+ASTLW.US,D,20211028,000000,2.79056,2.84528,2.59904,2.69024,295821.0022984,0
+ASTLW.US,D,20211029,000000,2.77232,2.89999,2.73584,2.89087,103018.07706082,0
+ASTLW.US,D,20211101,000000,3.00942,3.00942,2.66288,2.81792,133710.658803,0
+ASTLW.US,D,20211102,000000,2.91823,2.91823,2.66288,2.75408,91857.337619167,0
+ASTLW.US,D,20211103,000000,2.78289,2.79056,2.69936,2.7632,41388.381753368,0
+ASTLW.US,D,20211104,000000,2.78144,2.84528,2.69024,2.84528,170342.18383619,0
+ASTLW.US,D,20211105,000000,2.87264,2.87264,2.69936,2.87254,61127.472998131,0
+ASTLW.US,D,20211108,000000,2.89999,3.18269,2.88176,3.0915,325787.66445812,0
+ASTLW.US,D,20211109,000000,3.10974,3.14622,3.0003,3.14622,38475.930981405,0
+ASTLW.US,D,20211110,000000,3.14622,3.28301,3.03678,3.04134,96319.220974255,0
+ASTLW.US,D,20211111,000000,3.19181,3.62043,3.05502,3.60219,464349.48373368,0
+ASTLW.US,D,20211112,000000,3.67514,3.76634,3.00942,3.00942,1027649.9210669,0
+ASTLW.US,D,20211115,000000,3.00942,3.1371,2.8544,2.88176,291833.92737113,0
+ASTLW.US,D,20211116,000000,2.88176,2.9547,2.56257,2.63553,298793.7636097,0
+ASTLW.US,D,20211117,000000,2.53521,2.89999,2.42577,2.42577,67923.922502883,0
+ASTLW.US,D,20211118,000000,2.39842,2.69024,2.32546,2.48962,170113.00378674,0
+ASTLW.US,D,20211119,000000,2.61729,2.61729,2.27987,2.35282,114874.03253765,0
+ASTLW.US,D,20211122,000000,2.28899,2.86352,2.28899,2.75408,185305.77692136,0
+ASTLW.US,D,20211123,000000,2.65376,2.82703,2.65376,2.69024,119353.46077691,0
+ASTLW.US,D,20211124,000000,2.82703,2.82703,2.672,2.81792,69732.142127494,0
+ASTLW.US,D,20211126,000000,2.59904,2.59904,2.3893,2.50786,191720.62519545,0
+ASTLW.US,D,20211129,000000,2.82703,2.9547,2.69936,2.91823,352587.47502542,0
+ASTLW.US,D,20211130,000000,2.98207,2.98207,2.55345,2.73584,169097.59361549,0
+ASTLW.US,D,20211201,000000,2.81792,2.81792,2.57169,2.59904,106426.17081054,0
+ASTLW.US,D,20211202,000000,2.59002,2.73584,2.47138,2.50786,161849.36334341,0
+ASTLW.US,D,20211203,000000,2.50786,2.62641,2.39842,2.46773,312202.44133543,0
+ASTLW.US,D,20211206,000000,2.56257,2.62641,2.37106,2.56257,81247.068918298,0
+ASTLW.US,D,20211207,000000,2.62641,2.69024,2.62641,2.66288,160798.86340382,0
+ASTLW.US,D,20211208,000000,2.57169,2.82703,2.51698,2.57169,92165.469647375,0
+ASTLW.US,D,20211209,000000,2.66288,2.66288,2.43489,2.48962,107393.33255033,0
+ASTLW.US,D,20211210,000000,2.69936,2.69936,2.29811,2.33458,152673.38892331,0
+ASTLW.US,D,20211213,000000,2.29811,2.51241,2.04276,2.14308,141315.26953476,0
+ASTLW.US,D,20211214,000000,2.07923,2.18867,1.99717,2.03364,231752.56809154,0
+ASTLW.US,D,20211215,000000,2.20691,2.25251,1.93788,2.21603,160612.44900953,0
+ASTLW.US,D,20211216,000000,2.64465,2.64465,2.22515,2.27987,99060.609125574,0
+ASTLW.US,D,20211217,000000,2.17956,2.3893,2.17956,2.25251,96280.841540136,0
+ASTLW.US,D,20211220,000000,2.23427,2.28899,2.14308,2.19779,86147.574377598,0
+ASTLW.US,D,20211221,000000,2.19779,2.26163,2.16132,2.18867,70433.937494232,0
+ASTLW.US,D,20211222,000000,2.17956,2.27075,2.16132,2.22506,86018.180856856,0
+ASTLW.US,D,20211223,000000,2.21603,2.50786,2.21603,2.38018,83969.815630188,0
+ASTLW.US,D,20211227,000000,2.49874,2.57917,2.47138,2.49874,53145.647256748,0
+ASTLW.US,D,20211228,000000,2.58081,2.61729,2.44401,2.45314,66853.684568608,0
+ASTLW.US,D,20211229,000000,2.62641,2.62641,2.30722,2.50786,78151.493417828,0
+ASTLW.US,D,20211230,000000,2.41666,2.64465,2.40754,2.50786,166979.04885215,0
+ASTLW.US,D,20211231,000000,2.41666,2.65769,2.41666,2.60817,127590.78389399,0
+ASTLW.US,D,20220103,000000,2.60817,2.66288,2.5261,2.55345,125080.76890264,0
+ASTLW.US,D,20220104,000000,2.47138,2.64465,2.44401,2.53521,303092.26023097,0
+ASTLW.US,D,20220105,000000,2.47138,2.78144,2.47138,2.65376,461097.10083097,0
+ASTLW.US,D,20220106,000000,2.55345,2.61473,2.39842,2.51698,213550.84732203,0
+ASTLW.US,D,20220107,000000,2.60817,2.60817,2.30267,2.42577,177613.44176876,0
+ASTLW.US,D,20220110,000000,2.31634,2.37106,2.18867,2.22515,83732.959693915,0
+ASTLW.US,D,20220111,000000,2.25707,2.33458,2.19779,2.31634,70383.495952247,0
+ASTLW.US,D,20220112,000000,2.41675,2.46226,2.31634,2.35282,163498.58245524,0
+ASTLW.US,D,20220113,000000,2.37106,2.38154,2.32546,2.38018,108577.61223169,0
+ASTLW.US,D,20220114,000000,2.36194,2.45314,2.32546,2.38018,73084.311558928,0
+ASTLW.US,D,20220118,000000,2.46226,2.46226,2.28899,2.37106,69036.926092319,0
+ASTLW.US,D,20220119,000000,2.3893,2.42577,2.37106,2.3893,7022.339888421,0
+ASTLW.US,D,20220120,000000,2.41666,2.44401,2.1522,2.18886,103659.56188823,0
+ASTLW.US,D,20220121,000000,2.08835,2.17956,1.84213,1.84213,269127.55759137,0
+ASTLW.US,D,20220124,000000,1.84213,1.85125,1.73269,1.75093,242450.56121325,0
+ASTLW.US,D,20220125,000000,1.8239,1.84213,1.55031,1.76006,80069.368568491,0
+ASTLW.US,D,20220126,000000,1.77829,1.93333,1.67798,1.75093,116667.99694387,0
+ASTLW.US,D,20220127,000000,1.86037,1.92421,1.73269,1.74181,115154.75068434,0
+ASTLW.US,D,20220128,000000,1.8239,1.8239,1.61414,1.78741,91725.750987904,0
+ASTLW.US,D,20220131,000000,1.8239,1.92421,1.8239,1.86037,94683.160525547,0
+ASTLW.US,D,20220201,000000,1.90597,2.04276,1.87862,1.9698,107300.12535318,0
+ASTLW.US,D,20220202,000000,1.99717,2.04276,1.92421,1.94245,27698.985880936,0
+ASTLW.US,D,20220203,000000,1.9698,1.99717,1.91509,1.93333,102726.39336152,0
+ASTLW.US,D,20220204,000000,1.92421,2.0154,1.79654,1.90597,95626.198049601,0
+ASTLW.US,D,20220207,000000,1.91509,2.00629,1.91509,1.94245,45060.745320875,0
+ASTLW.US,D,20220208,000000,1.99717,2.10659,1.97892,2.03364,137493.77445182,0
+ASTLW.US,D,20220209,000000,2.10659,2.20691,2.07011,2.1522,160475.37960196,0
+ASTLW.US,D,20220210,000000,2.09747,2.23427,2.09747,2.10659,123204.56285188,0
+ASTLW.US,D,20220211,000000,2.18867,2.33458,2.07011,2.11571,134863.13838182,0
+ASTLW.US,D,20220214,000000,2.11571,2.14308,1.92421,1.93333,29110.252501236,0
+ASTLW.US,D,20220215,000000,1.93333,2.02452,1.83302,1.9698,75529.629789906,0
+ASTLW.US,D,20220216,000000,1.95156,2.00629,1.85125,1.95156,54805.831921187,0
+ASTLW.US,D,20220217,000000,1.97892,1.97892,1.86037,1.86949,47513.739438676,0
+ASTLW.US,D,20220218,000000,1.8239,1.98804,1.8239,1.88774,16707.115949404,0
+ASTLW.US,D,20220222,000000,1.86949,1.96068,1.86949,1.87862,62886.347636018,0
+ASTLW.US,D,20220223,000000,1.88774,1.95156,1.8239,1.83302,22148.223152143,0
+ASTLW.US,D,20220224,000000,1.8239,1.84213,1.71446,1.79654,116648.25894919,0
+ASTLW.US,D,20220225,000000,2.13998,2.28899,1.78741,1.91636,213693.39950591,0
+ASTLW.US,D,20220228,000000,1.85125,2.00629,1.8239,1.90597,145782.63566615,0
+ASTLW.US,D,20220301,000000,1.90597,2.05188,1.90597,1.99717,22078.04361547,0
+ASTLW.US,D,20220302,000000,2.14308,2.27075,2.03364,2.27075,188955.11282839,0
+ASTLW.US,D,20220303,000000,2.3893,2.3893,2.18867,2.19779,33734.426034883,0
+ASTLW.US,D,20220304,000000,2.19779,2.37106,2.1522,2.36194,72316.722876559,0
+ASTLW.US,D,20220307,000000,2.36194,2.55345,2.28899,2.29811,723272.49807059,0
+ASTLW.US,D,20220308,000000,2.30722,2.47138,2.28899,2.38018,61465.212018373,0
+ASTLW.US,D,20220309,000000,2.28899,2.62641,2.28899,2.5726,496102.4344128,0
+ASTLW.US,D,20220310,000000,2.44401,2.78144,2.44401,2.78144,201499.70500884,0
+ASTLW.US,D,20220311,000000,2.78144,2.86352,2.69936,2.69936,78333.521591075,0
+ASTLW.US,D,20220314,000000,2.672,2.69936,2.50786,2.58081,54765.259376548,0
+ASTLW.US,D,20220315,000000,2.5261,2.58081,2.47138,2.49874,465760.75035398,0
+ASTLW.US,D,20220316,000000,2.69024,2.7424,2.51698,2.64465,88351.650451259,0
+ASTLW.US,D,20220317,000000,2.70848,2.72672,2.63553,2.69024,47763.754038077,0
+ASTLW.US,D,20220318,000000,2.58993,2.73584,2.58993,2.70757,50349.431342401,0
+ASTLW.US,D,20220321,000000,2.82703,3.10974,2.786,3.02311,148402.30618355,0
+ASTLW.US,D,20220322,000000,3.05502,3.08237,2.86352,3.00942,115184.35767638,0
+ASTLW.US,D,20220323,000000,3.05502,3.28301,3.03222,3.27389,235313.08302247,0
+ASTLW.US,D,20220324,000000,3.14622,3.3742,3.10062,3.3742,304817.14165578,0
+ASTLW.US,D,20220325,000000,3.3742,3.3742,3.28301,3.29212,55832.207645041,0
+ASTLW.US,D,20220328,000000,3.23741,3.23741,2.96383,3.13719,72500.944160327,0
+ASTLW.US,D,20220329,000000,3.06413,3.06413,2.8088,2.99119,78540.770535315,0
+ASTLW.US,D,20220330,000000,3.0915,3.0915,2.87264,3.01854,94614.077544134,0
+ASTLW.US,D,20220331,000000,3.0915,3.12798,2.99119,3.0003,42763.462050069,0
+ASTLW.US,D,20220401,000000,3.00942,3.26477,3.00942,3.26477,87551.165111073,0
+ASTLW.US,D,20220404,000000,3.28301,3.28301,3.0459,3.06413,31203.576493583,0
+ASTLW.US,D,20220405,000000,3.14622,3.17358,3.0459,3.10062,96698.629094398,0
+ASTLW.US,D,20220406,000000,3.03688,3.03688,2.84528,2.89087,56843.231595248,0
+ASTLW.US,D,20220407,000000,2.87264,2.90911,2.77232,2.87264,75369.532721868,0
+ASTLW.US,D,20220408,000000,2.93647,2.96383,2.83159,2.93647,42080.30812276,0
+ASTLW.US,D,20220411,000000,2.96383,2.97295,2.8088,2.82703,21572.531640366,0
+ASTLW.US,D,20220412,000000,2.9547,2.96383,2.83615,2.90911,79966.292374001,0
+ASTLW.US,D,20220413,000000,2.96383,3.00942,2.84528,2.9547,67964.495047523,0
+ASTLW.US,D,20220414,000000,2.96383,2.96383,2.7632,2.89999,180003.9322367,0
+ASTLW.US,D,20220418,000000,2.97295,3.10974,2.86352,3.0003,86325.216329803,0
+ASTLW.US,D,20220419,000000,3.19181,3.19181,2.83615,2.91668,42473.97146129,0
+ASTLW.US,D,20220420,000000,2.86352,2.89087,2.79056,2.8544,79522.187493487,0
+ASTLW.US,D,20220421,000000,2.97295,2.99119,2.6721,2.71759,70743.166077701,0
+ASTLW.US,D,20220422,000000,2.69024,2.75408,2.58081,2.60817,64625.484279215,0
+ASTLW.US,D,20220425,000000,2.47138,2.57169,2.27987,2.57169,59222.756510594,0
+ASTLW.US,D,20220426,000000,2.65212,2.65212,2.37106,2.37106,190810.48432921,0
+ASTLW.US,D,20220427,000000,2.33458,2.49874,2.33458,2.44401,16976.868543494,0
+ASTLW.US,D,20220428,000000,2.50786,2.51415,2.37106,2.48962,166211.46016979,0
+ASTLW.US,D,20220429,000000,2.50794,2.54433,2.42577,2.43034,56007.656486726,0
+ASTLW.US,D,20220502,000000,2.43489,2.47138,2.18867,2.19779,170229.23864436,0
+ASTLW.US,D,20220503,000000,2.18867,2.25251,2.12867,2.17956,315546.93488004,0
+ASTLW.US,D,20220504,000000,2.18867,2.2297,1.91509,2.22515,413260.97414569,0
+ASTLW.US,D,20220505,000000,2.22515,2.22515,2.05179,2.05179,169948.52049766,0
+ASTLW.US,D,20220506,000000,2.04276,2.12484,2.03364,2.09747,67332.879217459,0
+ASTLW.US,D,20220509,000000,2.03364,2.03364,1.86037,1.96068,137422.49835989,0
+ASTLW.US,D,20220510,000000,2.09747,2.09747,1.91509,1.93788,89662.03398759,0
+ASTLW.US,D,20220511,000000,1.96068,2.09747,1.81478,1.8239,279627.07421093,0
+ASTLW.US,D,20220512,000000,1.75093,2.10659,1.65974,1.85125,96809.381175711,0
+ASTLW.US,D,20220513,000000,2.02452,2.18867,2.00629,2.05188,48225.403802759,0
+ASTLW.US,D,20220516,000000,2.07011,2.14308,1.99717,2.14308,77314.821754045,0
+ASTLW.US,D,20220517,000000,2.27987,2.27987,2.13396,2.16132,76888.261757699,0
+ASTLW.US,D,20220518,000000,2.16141,2.16141,2.07923,2.07923,14847.358227549,0
+ASTLW.US,D,20220519,000000,1.97892,2.07923,1.96068,1.96068,87077.453238525,0
+ASTLW.US,D,20220520,000000,2.05644,2.05644,1.8239,1.86037,60779.864980543,0
+ASTLW.US,D,20220523,000000,1.80566,2.05188,1.80566,2.04276,31862.606205161,0
+ASTLW.US,D,20220524,000000,1.98804,2.03364,1.93333,1.98804,14552.384862466,0
+ASTLW.US,D,20220525,000000,2.07923,2.13396,2.0444,2.09747,36831.098090613,0
+ASTLW.US,D,20220526,000000,2.14308,2.17044,2.09747,2.11571,54122.677993879,0
+ASTLW.US,D,20220527,000000,2.26163,2.26163,2.17956,2.23427,48746.26755151,0
+ASTLW.US,D,20220531,000000,2.20691,2.20691,2.13396,2.13396,19694.132479082,0
+ASTLW.US,D,20220601,000000,2.14308,2.21603,2.14308,2.21603,7437.9343321611,0
+ASTLW.US,D,20220602,000000,2.26163,2.30722,2.23427,2.27075,20660.197663607,0
+ASTLW.US,D,20220603,000000,2.22515,2.22515,2.11571,2.17044,44290.963527984,0
+ASTLW.US,D,20220606,000000,2.14316,2.1522,2.10659,2.10659,15937.334156514,0
+ASTLW.US,D,20220607,000000,2.09747,2.09747,2.09747,2.09747,1125.0656973017,0
+ASTLW.US,D,20220608,000000,2.10659,2.14308,2.061,2.08835,30614.72631868,0
+ASTLW.US,D,20220609,000000,2.09747,2.09747,2.0154,2.0154,7117.740196087,0
+ASTLW.US,D,20220610,000000,1.98795,1.98795,1.85125,1.9698,5101.1750719761,0
+ASTLW.US,D,20220613,000000,1.87862,1.87862,1.52296,1.61414,195935.78361692,0
+ASTLW.US,D,20220614,000000,1.73269,1.81478,1.59591,1.59591,79431.173406864,0
+ASTLW.US,D,20220615,000000,1.9698,2.13396,1.73269,1.98804,679856.58564051,0
+ASTLW.US,D,20220616,000000,1.89685,1.96068,1.8239,1.87862,187166.63119847,0
+ASTLW.US,D,20220617,000000,1.88774,1.97892,1.79654,1.90597,263744.56781744,0
+ASTLW.US,D,20220621,000000,2.04276,2.04276,1.94245,2.00629,145178.4337176,0
+ASTLW.US,D,20220622,000000,2.07011,2.07011,1.93333,1.94245,86117.967385563,0
+ASTLW.US,D,20220623,000000,1.94245,1.94245,1.78741,1.90588,130110.66788268,0
+ASTLW.US,D,20220624,000000,2.00351,2.01809,1.934,1.98604,176691.73988332,0
+ASTLW.US,D,20220627,000000,1.99941,2.00875,1.91531,1.98071,33977.328268786,0
+ASTLW.US,D,20220628,000000,2.03677,2.03677,1.95268,1.98071,156810.53425747,0
+ASTLW.US,D,20220629,000000,1.95268,1.98071,1.92466,1.98071,48362.437480709,0
+ASTLW.US,D,20220630,000000,1.92466,2.04612,1.88729,1.91531,99741.038485168,0
+ASTLW.US,D,20220701,000000,1.8686,1.96203,1.85925,1.94334,19711.024646337,0
+ASTLW.US,D,20220705,000000,1.90597,1.90597,1.76583,1.87795,86606.063764281,0
+ASTLW.US,D,20220706,000000,1.85925,1.8686,1.81254,1.8686,176047.40686654,0
+ASTLW.US,D,20220707,000000,1.8686,1.92466,1.85458,1.8686,116623.20571729,0
+ASTLW.US,D,20220708,000000,1.8686,1.88729,1.84524,1.8686,49448.812915984,0
+ASTLW.US,D,20220711,000000,1.82188,1.86393,1.82188,1.83122,1406.4013024157,0
+ASTLW.US,D,20220712,000000,1.85925,1.8686,1.76583,1.77517,12923.051236961,0
+ASTLW.US,D,20220713,000000,1.77517,1.77517,1.70977,1.77517,33164.954913738,0
+ASTLW.US,D,20220714,000000,1.68174,1.77517,1.63503,1.65371,68273.612084087,0
+ASTLW.US,D,20220715,000000,1.68174,1.68174,1.58831,1.66305,47904.340252829,0
+ASTLW.US,D,20220718,000000,1.71911,1.72845,1.65371,1.65371,81756.441008387,0
+ASTLW.US,D,20220719,000000,1.65371,1.78451,1.607,1.70977,308740.40646089,0
+ASTLW.US,D,20220720,000000,1.7378,1.76583,1.66305,1.6724,74927.795415227,0
+ASTLW.US,D,20220721,000000,1.61634,1.75649,1.61634,1.64437,71161.33713273,0
+ASTLW.US,D,20220722,000000,1.85925,1.85925,1.63503,1.6724,71818.513997025,0
+ASTLW.US,D,20220725,000000,1.71911,1.7378,1.64437,1.64437,80685.050061874,0
+ASTLW.US,D,20220726,000000,1.607,1.6724,1.56962,1.62568,31660.084113741,0
+ASTLW.US,D,20220727,000000,1.56962,1.65371,1.56962,1.65371,40566.222041747,0
+ASTLW.US,D,20220728,000000,1.56962,1.77517,1.56962,1.71911,72872.779813524,0
+ASTLW.US,D,20220729,000000,1.74714,1.84991,1.70977,1.8032,97775.929816039,0
+ASTLW.US,D,20220801,000000,1.79386,1.84057,1.79386,1.82188,45962.77863747,0
+ASTLW.US,D,20220802,000000,1.81254,1.81264,1.7378,1.76583,221289.85972279,0
+ASTLW.US,D,20220803,000000,1.77517,1.77517,1.70042,1.76583,58407.396554659,0
+ASTLW.US,D,20220804,000000,1.76583,1.82188,1.71911,1.79386,55765.84524997,0
+ASTLW.US,D,20220805,000000,1.7705,1.87327,1.76583,1.82188,67219.346267588,0
+ASTLW.US,D,20220808,000000,1.82188,1.82188,1.7378,1.74714,13326.56211292,0
+ASTLW.US,D,20220809,000000,1.74714,1.74714,1.6538,1.74434,16448.687378633,0
+ASTLW.US,D,20220810,000000,1.72845,1.83122,1.71911,1.81254,31996.164790269,0
+ASTLW.US,D,20220811,000000,1.87795,1.87795,1.76583,1.77517,20099.551033534,0
+ASTLW.US,D,20220812,000000,1.79386,1.83122,1.77517,1.77517,26169.33930294,0
+ASTLW.US,D,20220815,000000,1.7378,1.77517,1.71911,1.74714,56945.338579698,0
+ASTLW.US,D,20220816,000000,1.75649,1.7846,1.75649,1.76583,23818.915208492,0
+ASTLW.US,D,20220817,000000,1.71911,1.73312,1.66305,1.69108,99208.018813476,0
+ASTLW.US,D,20220818,000000,1.70977,1.70977,1.65371,1.66305,57199.004568033,0
+ASTLW.US,D,20220819,000000,1.66305,1.66305,1.63503,1.66305,21216.96576696,0
+ASTLW.US,D,20220822,000000,1.64437,1.67707,1.607,1.61634,167183.01144294,0
+ASTLW.US,D,20220823,000000,1.607,1.7378,1.607,1.6724,89545.164202967,0
+ASTLW.US,D,20220824,000000,1.76583,1.84057,1.75182,1.84057,123517.14086862,0
+ASTLW.US,D,20220825,000000,1.85925,1.8686,1.78451,1.85925,67919.335956918,0
+ASTLW.US,D,20220826,000000,1.87795,1.87795,1.75649,1.79376,34491.082169212,0
+ASTLW.US,D,20220829,000000,1.79386,1.81254,1.77517,1.81254,41554.127979441,0
+ASTLW.US,D,20220830,000000,1.87008,1.87008,1.755,1.82213,24925.538460701,0
+ASTLW.US,D,20220831,000000,1.74541,1.83172,1.70705,1.74541,4943.6068374407,0
+ASTLW.US,D,20220901,000000,1.77418,1.9468,1.71664,1.71664,122227.31623521,0
+ASTLW.US,D,20220902,000000,1.6591,1.89885,1.6591,1.78377,23605.435896643,0
+ASTLW.US,D,20220906,000000,1.71664,1.80295,1.71664,1.73582,44977.333331822,0
+ASTLW.US,D,20220907,000000,1.93242,1.93242,1.72623,1.76459,166498.71794312,0
+ASTLW.US,D,20220908,000000,1.82213,1.86049,1.755,1.86049,74149.93162144,0
+ASTLW.US,D,20220909,000000,1.86049,2.01393,1.84131,1.9468,256526.37605976,0
+ASTLW.US,D,20220912,000000,2.00434,2.00434,1.88926,1.89885,274969.23075999,0
+ASTLW.US,D,20220913,000000,1.79336,1.92762,1.79336,1.81225,10818.376068012,0
+ASTLW.US,D,20220914,000000,1.8509,1.8509,1.73582,1.77418,30122.529913518,0
+ASTLW.US,D,20220915,000000,1.83172,1.83172,1.64951,1.68787,174641.43589157,0
+ASTLW.US,D,20220916,000000,1.69746,1.755,1.6591,1.67348,39028.529913218,0
+ASTLW.US,D,20220919,000000,1.74541,1.74541,1.60156,1.62074,59273.230767239,0
+ASTLW.US,D,20220920,000000,1.62064,1.62064,1.53443,1.54402,99703.196577846,0
+ASTLW.US,D,20220921,000000,1.5632,1.57279,1.47689,1.48648,24889.042734206,0
+ASTLW.US,D,20220922,000000,1.48648,1.54402,1.4673,1.4673,23202.94017016,0
+ASTLW.US,D,20220923,000000,1.49607,1.49607,1.24672,1.30426,73059.230766775,0
+ASTLW.US,D,20220926,000000,1.34253,1.40975,1.27549,1.28508,48191.042733423,0
+ASTLW.US,D,20220927,000000,1.24672,1.29467,1.24672,1.28508,32725.196580097,0
+ASTLW.US,D,20220928,000000,1.2659,1.2659,1.05492,1.11246,200203.04272831,0
+ASTLW.US,D,20220929,000000,1.06451,1.10287,1.01656,1.03574,365276.34186807,0
+ASTLW.US,D,20220930,000000,0.987787,1.03564,0.911929,0.920656,1032496.4273157,0
+ASTLW.US,D,20221003,000000,0.968607,0.987787,0.944631,0.94933,280629.19657177,0
+ASTLW.US,D,20221004,000000,0.997377,1.0741,0.957098,1.01656,313290.78631426,0
+ASTLW.US,D,20221005,000000,1.02615,1.02615,0.957002,0.987787,30477.059828036,0
+ASTLW.US,D,20221006,000000,1.04533,1.04533,0.949426,1.02615,50504.871793174,0
+ASTLW.US,D,20221007,000000,0.987787,1.01656,0.983663,0.997377,11790.205127809,0
+ASTLW.US,D,20221010,000000,1.05492,1.09328,1.04533,1.09328,7367.9658117182,0
+ASTLW.US,D,20221011,000000,1.05492,1.06451,0.997377,0.997377,18388.632478015,0
+ASTLW.US,D,20221012,000000,0.939932,0.959016,0.925239,0.949426,13039.401708963,0
+ASTLW.US,D,20221013,000000,0.997377,1.00697,0.882295,0.997377,61239.829057771,0
+ASTLW.US,D,20221014,000000,0.997377,0.997377,0.959016,0.997377,9196.923076614,0
+ASTLW.US,D,20221017,000000,1.01656,1.04533,1.01656,1.04533,4291.8974357532,0
+ASTLW.US,D,20221018,000000,1.03574,1.03574,0.975511,1.01656,9332.478632165,0
+ASTLW.US,D,20221019,000000,0.987787,1.01656,0.959016,0.987787,10058.222221884,0
+ASTLW.US,D,20221020,000000,0.987787,1.19877,0.987787,1.05492,163478.95725946,0
+ASTLW.US,D,20221021,000000,1.04533,1.11246,1.04533,1.11246,20591.93162324,0
+ASTLW.US,D,20221024,000000,1.15082,1.15082,1.05492,1.05492,5604.7008545125,0
+ASTLW.US,D,20221025,000000,1.06451,1.06451,1.05492,1.05492,8866.3760680781,0
+ASTLW.US,D,20221026,000000,1.13164,1.14123,1.01656,1.04533,131416.94016652,0
+ASTLW.US,D,20221027,000000,1.08369,1.08369,1.00697,1.02615,19133.145298502,0
+ASTLW.US,D,20221028,000000,1.00697,1.05492,0.978197,1.00697,91754.427347344,0
+ASTLW.US,D,20221031,000000,1.03574,1.07381,0.997377,1.00697,78500.222219584,0
+ASTLW.US,D,20221101,000000,1.09328,1.11246,1.02615,1.03574,219952.44443705,0
+ASTLW.US,D,20221102,000000,1.10287,1.13164,1.06451,1.10287,277338.324777,0
+ASTLW.US,D,20221103,000000,1.04533,1.09328,1.02615,1.05492,460201.72648026,0
+ASTLW.US,D,20221104,000000,1.12205,1.22275,1.10287,1.16041,344353.86323629,0
+ASTLW.US,D,20221107,000000,1.17,1.20903,1.12205,1.12205,54177.384613564,0
+ASTLW.US,D,20221108,000000,1.12205,1.15082,1.03574,1.09328,16289.606837059,0
+ASTLW.US,D,20221109,000000,1.06451,1.10287,0.911161,0.911161,47790.632477026,0
+ASTLW.US,D,20221110,000000,0.968607,1.05492,0.959016,0.997377,131475.33332891,0
+ASTLW.US,D,20221111,000000,1.08369,1.14123,1.05492,1.06451,67528.564100295,0
+ASTLW.US,D,20221114,000000,1.0741,1.0741,1.01656,1.06451,41419.521366129,0
+ASTLW.US,D,20221115,000000,1.09328,1.15111,1.03574,1.0741,81306.22221949,0
+ASTLW.US,D,20221116,000000,1.05492,1.10287,1.01656,1.06451,41104.615383234,0
+ASTLW.US,D,20221117,000000,1.02615,1.03574,0.968607,0.968607,75797.452988906,0
+ASTLW.US,D,20221118,000000,1.20836,1.3618,1.10287,1.10287,488005.21365881,0
+ASTLW.US,D,20221121,000000,1.40975,1.40975,1.10287,1.14123,468709.40169365,0
+ASTLW.US,D,20221122,000000,1.27549,1.29467,1.16041,1.17959,182110.54700243,0
+ASTLW.US,D,20221123,000000,1.24672,1.34262,1.16041,1.19877,166147.31623373,0
+ASTLW.US,D,20221125,000000,1.19877,1.19877,1.17959,1.19867,39980.547007203,0
+ASTLW.US,D,20221128,000000,1.28508,1.28508,1.11246,1.17,178651.79486579,0
+ASTLW.US,D,20221129,000000,1.29,1.3,1.18,1.2,140011,0
+ASTLW.US,D,20221130,000000,1.35,1.35,1.18,1.32,164666,0
+ASTLW.US,D,20221201,000000,1.35,1.35,1.25,1.3,36074,0
+ASTLW.US,D,20221202,000000,1.31,1.35,1.29,1.335,21350,0
+ASTLW.US,D,20221205,000000,1.36,1.36,1.24,1.29,131502,0
+ASTLW.US,D,20221206,000000,1.3,1.3,1.19,1.21,76190,0
+ASTLW.US,D,20221207,000000,1.2,1.24,1.18,1.235,21920,0
+ASTLW.US,D,20221208,000000,1.31,1.31,1.17,1.21,66793,0
+ASTLW.US,D,20221209,000000,1.19,1.19,1.15,1.16,84362,0
+ASTLW.US,D,20221212,000000,1.18,1.18,1.12,1.15,21737,0
+ASTLW.US,D,20221213,000000,1.16,1.19,1.095,1.13,50176,0
+ASTLW.US,D,20221214,000000,1.11,1.14,1.03,1.05,67480,0
+ASTLW.US,D,20221215,000000,1.03,1.1,1,1.02,135219,0
+ASTLW.US,D,20221216,000000,1,1.05,0.98,0.9978,108277,0
+ASTLW.US,D,20221219,000000,1.16,1.16,0.97,0.979,46226,0
+ASTLW.US,D,20221220,000000,0.96,0.9849,0.92,0.97,263581,0
+ASTLW.US,D,20221221,000000,1.03,1.15,1.03,1.1101,69461,0
+ASTLW.US,D,20221222,000000,1.11,1.11,1.0043,1.05,19892,0
+ASTLW.US,D,20221223,000000,1.01,1.17,1.01,1.14,150769,0
+ASTLW.US,D,20221227,000000,1.13,1.17,1.13,1.1401,96148,0
+ASTLW.US,D,20221228,000000,1.24,1.24,1.1,1.15,62235,0
+ASTLW.US,D,20221229,000000,1.06,1.19,1.06,1.19,39207,0
+ASTLW.US,D,20221230,000000,1.14,1.23,1.11,1.155,12946,0
+ASTLW.US,D,20230103,000000,1.16,1.16,1.11,1.15,19946,0
+ASTLW.US,D,20230104,000000,1.25,1.25,1.06,1.09,22760,0
+ASTLW.US,D,20230105,000000,1.09,1.12,1.09,1.12,17140,0
+ASTLW.US,D,20230106,000000,1.1005,1.1699,1.0894,1.15,139651,0
+ASTLW.US,D,20230109,000000,1.19,1.2,1.15,1.15,33607,0
+ASTLW.US,D,20230110,000000,1.1002,1.15,1.05,1.1,160889,0
+ASTLW.US,D,20230111,000000,1.16,1.16,1.1,1.13,3595,0
+ASTLW.US,D,20230112,000000,1.1,1.16,1.085,1.13,119672,0
+ASTLW.US,D,20230113,000000,1.13,1.17,1.09,1.11,88900,0
+ASTLW.US,D,20230117,000000,1.06,1.1801,1.06,1.16,91222,0
+ASTLW.US,D,20230118,000000,1.19,1.4,1.19,1.38,149728,0
+ASTLW.US,D,20230119,000000,1.38,1.39,1.32,1.33,79742,0
+ASTLW.US,D,20230120,000000,1.35,1.52,1.34,1.5187,77588,0
+ASTLW.US,D,20230123,000000,1.4,1.51,1.4,1.5,185143,0
+ASTLW.US,D,20230124,000000,1.49,1.5,1.47,1.5,185818,0
+ASTLW.US,D,20230125,000000,1.5,1.56,1.49,1.54,65022,0
+ASTLW.US,D,20230126,000000,1.5,1.6599,1.4921,1.64,53912,0
+ASTLW.US,D,20230127,000000,1.65,1.68,1.6001,1.68,32254,0
+ASTLW.US,D,20230130,000000,1.7,1.77,1.53,1.77,154307,0
+ASTLW.US,D,20230131,000000,1.85,1.85,1.748,1.85,127835,0
+ASTLW.US,D,20230201,000000,1.7,1.84,1.7,1.825,144910,0
+ASTLW.US,D,20230202,000000,1.85,1.85,1.75,1.75,129634,0
+ASTLW.US,D,20230203,000000,1.7,1.86,1.6,1.77,103502,0
+ASTLW.US,D,20230206,000000,1.8,1.89,1.8,1.81,69399,0
+ASTLW.US,D,20230207,000000,1.79,1.79,1.74,1.78,22210,0
+ASTLW.US,D,20230208,000000,1.78,1.78,1.63,1.6999,162799,0
+ASTLW.US,D,20230209,000000,1.69,1.7,1.63,1.67,29011,0
+ASTLW.US,D,20230210,000000,1.69,1.79,1.68,1.79,40197,0
+ASTLW.US,D,20230213,000000,1.78,1.81,1.73,1.77,44749,0
+ASTLW.US,D,20230214,000000,1.73,1.94,1.73,1.73,134061,0
+ASTLW.US,D,20230215,000000,1.68,1.84,1.68,1.79,41411,0
+ASTLW.US,D,20230216,000000,1.78,1.78,1.71,1.7167,57730,0
+ASTLW.US,D,20230217,000000,1.72,1.72,1.6501,1.7,31019,0
+ASTLW.US,D,20230221,000000,1.68,1.83,1.64,1.65,59790,0
+ASTLW.US,D,20230222,000000,1.6999,1.7,1.65,1.66,36120,0
+ASTLW.US,D,20230223,000000,1.7496,1.78,1.62,1.71,21742,0
+ASTLW.US,D,20230224,000000,1.6201,1.71,1.6201,1.67,16867,0
+ASTLW.US,D,20230227,000000,1.76,1.79,1.73,1.75,55496,0
+ASTLW.US,D,20230228,000000,1.81,1.88,1.78,1.82,49265,0
+ASTLW.US,D,20230301,000000,1.88,1.91,1.78,1.89,102121,0
+ASTLW.US,D,20230302,000000,1.89,1.98,1.87,1.95,41091,0
+ASTLW.US,D,20230303,000000,2,2.2,2,2.19,146615,0
+ASTLW.US,D,20230306,000000,2.1,2.13,1.96,2.025,127307,0
+ASTLW.US,D,20230307,000000,2.03,2.0408,1.96,2,109932,0
+ASTLW.US,D,20230308,000000,1.93,2.0401,1.9119,2,67521,0
+ASTLW.US,D,20230309,000000,2.01,2.04,1.93,1.98,53960,0
+ASTLW.US,D,20230310,000000,1.91,1.93,1.75,1.85,112493,0
+ASTLW.US,D,20230313,000000,1.77,2.02,1.77,1.86,23025,0
+ASTLW.US,D,20230314,000000,1.94,1.94,1.7501,1.81,12695,0
+ASTLW.US,D,20230315,000000,1.76,1.76,1.59,1.62,113941,0
+ASTLW.US,D,20230316,000000,1.7,1.7282,1.62,1.63,76045,0
+ASTLW.US,D,20230317,000000,1.62,1.682,1.6,1.6399,63158,0
+ASTLW.US,D,20230320,000000,1.69,1.69,1.62,1.6301,14022,0
+ASTLW.US,D,20230321,000000,1.65,1.68,1.64,1.67,6529,0
+ASTLW.US,D,20230322,000000,1.62,1.66,1.58,1.58,6860,0
+ASTLW.US,D,20230323,000000,1.6001,1.62,1.58,1.6181,41640,0
+ASTLW.US,D,20230324,000000,1.55,1.58,1.55,1.55,55131,0
+ASTLW.US,D,20230327,000000,1.5,1.61,1.5,1.5101,33099,0
+ASTLW.US,D,20230328,000000,1.59,1.6,1.575,1.6,4459,0
+ASTLW.US,D,20230329,000000,1.65,1.65,1.65,1.65,2156,0
+ASTLW.US,D,20230330,000000,1.65,1.7,1.62,1.7,13430,0
+ASTLW.US,D,20230331,000000,1.7,1.86,1.7,1.75,109152,0
+ASTLW.US,D,20230403,000000,1.77,1.77,1.6701,1.68,15189,0
+ASTLW.US,D,20230404,000000,1.69,1.715,1.62,1.7,28936,0
+ASTLW.US,D,20230405,000000,1.71,1.71,1.65,1.68,104221,0
+ASTLW.US,D,20230406,000000,1.62,1.73,1.62,1.71,43841,0
+ASTLW.US,D,20230410,000000,1.74,1.75,1.7102,1.75,64219,0
+ASTLW.US,D,20230411,000000,1.69,1.81,1.69,1.77,26979,0
+ASTLW.US,D,20230412,000000,1.76,1.8001,1.75,1.8,20873,0
+ASTLW.US,D,20230413,000000,1.77,1.81,1.75,1.81,30550,0
+ASTLW.US,D,20230414,000000,1.8,1.83,1.7501,1.78,39709,0
+ASTLW.US,D,20230417,000000,1.77,1.83,1.75,1.79,7962,0
+ASTLW.US,D,20230418,000000,1.8,1.81,1.775,1.78,19382,0
+ASTLW.US,D,20230419,000000,1.74,1.77,1.72,1.76,7108,0
+ASTLW.US,D,20230420,000000,1.7,1.77,1.68,1.77,63471,0
+ASTLW.US,D,20230421,000000,1.72,1.72,1.62,1.7,52302,0
+ASTLW.US,D,20230424,000000,1.7199,1.77,1.68,1.77,103479,0
+ASTLW.US,D,20230425,000000,1.67,1.69,1.51,1.59,148842,0
+ASTLW.US,D,20230426,000000,1.6,1.61,1.52,1.59,40175,0
+ASTLW.US,D,20230427,000000,1.59,1.59,1.55,1.5669,4814,0
+ASTLW.US,D,20230428,000000,1.51,1.625,1.51,1.6,43279,0
+ASTLW.US,D,20230501,000000,1.57,1.58,1.52,1.55,70162,0
+ASTLW.US,D,20230502,000000,1.52,1.52,1.4,1.46,87793,0
+ASTLW.US,D,20230503,000000,1.45,1.52,1.45,1.46,55477,0
+ASTLW.US,D,20230504,000000,1.47,1.4706,1.42,1.47,35710,0
+ASTLW.US,D,20230505,000000,1.45,1.55,1.44,1.55,13490,0
+ASTLW.US,D,20230508,000000,1.5,1.61,1.5,1.6,8789,0
+ASTLW.US,D,20230509,000000,1.6,1.62,1.53,1.6,42330,0
+ASTLW.US,D,20230510,000000,1.62,1.62,1.55,1.55,9616,0
+ASTLW.US,D,20230511,000000,1.49,1.52,1.49,1.49,5662,0
+ASTLW.US,D,20230512,000000,1.5,1.5593,1.49,1.55,59221,0
+ASTLW.US,D,20230515,000000,1.49,1.61,1.49,1.59,7356,0
+ASTLW.US,D,20230516,000000,1.55,1.6,1.535,1.55,107142,0
+ASTLW.US,D,20230517,000000,1.55,1.56,1.545,1.56,6099,0
+ASTLW.US,D,20230518,000000,1.55,1.61,1.55,1.59,13564,0
+ASTLW.US,D,20230519,000000,1.59,1.64,1.53,1.6,66759,0
+ASTLW.US,D,20230522,000000,1.59,1.59,1.575,1.58,11655,0
+ASTLW.US,D,20230523,000000,1.58,1.6,1.53,1.6,13004,0
+ASTLW.US,D,20230524,000000,1.5045,1.53,1.47,1.5,10486,0
+ASTLW.US,D,20230525,000000,1.45,1.52,1.43,1.5,25758,0
+ASTLW.US,D,20230526,000000,1.41,1.5,1.41,1.5,4217,0
+ASTLW.US,D,20230530,000000,1.5,1.5,1.35,1.35,97544,0
+ASTLW.US,D,20230531,000000,1.38,1.43,1.33,1.42,33730,0
+ASTLW.US,D,20230601,000000,1.4543,1.53,1.4501,1.5,10331,0
+ASTLW.US,D,20230602,000000,1.49,1.54,1.46,1.54,14145,0
+ASTLW.US,D,20230605,000000,1.45,1.56,1.45,1.56,5660,0
+ASTLW.US,D,20230606,000000,1.57,1.66,1.56,1.62,3727,0
+ASTLW.US,D,20230607,000000,1.64,1.68,1.55,1.58,5594,0
+ASTLW.US,D,20230608,000000,1.58,1.659,1.58,1.659,5250,0
+ASTLW.US,D,20230609,000000,1.61,1.64,1.59,1.6,5612,0
+ASTLW.US,D,20230612,000000,1.62,1.63,1.59,1.6,4706,0
+ASTLW.US,D,20230613,000000,1.69,1.69,1.66,1.66,2331,0
+ASTLW.US,D,20230614,000000,1.61,1.64,1.46,1.51,49682,0
+ASTLW.US,D,20230615,000000,1.44,1.57,1.44,1.51,21530,0
+ASTLW.US,D,20230616,000000,1.52,1.53,1.4502,1.53,6670,0
+ASTLW.US,D,20230620,000000,1.5,1.51,1.46,1.49,14937,0
+ASTLW.US,D,20230621,000000,1.44,1.52,1.41,1.5199,38845,0
+ASTLW.US,D,20230622,000000,1.4,1.46,1.31,1.37,95797,0
+ASTLW.US,D,20230623,000000,1.46,1.46,1.22,1.34,64745,0
+ASTLW.US,D,20230626,000000,1.34,1.4,1.3398,1.39,12146,0
+ASTLW.US,D,20230627,000000,1.4,1.4,1.32,1.35,27517,0
+ASTLW.US,D,20230628,000000,1.31,1.35,1.27,1.3,57631,0
+ASTLW.US,D,20230629,000000,1.3,1.35,1.22,1.25,127904,0
+ASTLW.US,D,20230630,000000,1.29,1.33,1.19,1.21,57424,0
+ASTLW.US,D,20230703,000000,1.22,1.25,1.2,1.23,26603,0
+ASTLW.US,D,20230705,000000,1.22,1.22,1.12,1.16,87744,0
+ASTLW.US,D,20230706,000000,1.13,1.17,1.03,1.1,104513,0
+ASTLW.US,D,20230707,000000,1.12,1.165,1.08,1.08,8338,0
+ASTLW.US,D,20230710,000000,1.05,1.2,1.05,1.19,24915,0
+ASTLW.US,D,20230711,000000,1.14,1.2,1.14,1.16,32477,0
+ASTLW.US,D,20230712,000000,1.19,1.19,1.14,1.18,68048,0
+ASTLW.US,D,20230713,000000,1.25,1.25,1.15,1.185,10913,0
+ASTLW.US,D,20230714,000000,1.155,1.21,1.155,1.21,8223,0
+ASTLW.US,D,20230717,000000,1.1803,1.1803,1.18,1.18,581,0
+ASTLW.US,D,20230718,000000,1.14,1.18,1.14,1.15,18324,0
+ASTLW.US,D,20230719,000000,1.1401,1.17,1.03,1.13,34754,0
+ASTLW.US,D,20230720,000000,1.15,1.15,1.0501,1.08,24320,0
+ASTLW.US,D,20230721,000000,1.13,1.13,1.09,1.0999,33366,0
+ASTLW.US,D,20230724,000000,1.1,1.12,1.05,1.11,10135,0
+ASTLW.US,D,20230725,000000,1.15,1.15,1.12,1.13,15355,0
+ASTLW.US,D,20230726,000000,1.19,1.19,1.09,1.15,2671,0
+ASTLW.US,D,20230727,000000,1.15,1.17,1.1,1.1,11917,0
+ASTLW.US,D,20230728,000000,1.11,1.14,1.11,1.125,5160,0
+ASTLW.US,D,20230731,000000,1.12,1.26,1.12,1.26,9466,0
+ASTLW.US,D,20230801,000000,1.21,1.22,1.18,1.2,9231,0
+ASTLW.US,D,20230802,000000,1.2,1.2,1.07,1.07,18133,0
+ASTLW.US,D,20230803,000000,1.08,1.2,1.08,1.1845,27552,0
+ASTLW.US,D,20230804,000000,1.16,1.16,1.14,1.14,2593,0
+ASTLW.US,D,20230807,000000,1.15,1.18,1.1499,1.18,5479,0
+ASTLW.US,D,20230808,000000,1.25,1.25,1.09,1.12,18927,0
+ASTLW.US,D,20230809,000000,1.14,1.14,1.13,1.13,9819,0
+ASTLW.US,D,20230810,000000,1.13,1.13,1.1,1.12,10899,0
+ASTLW.US,D,20230811,000000,1.14,1.275,1.14,1.23,79964,0
+ASTLW.US,D,20230814,000000,1.33,1.57,1.33,1.56,203145,0
+ASTLW.US,D,20230815,000000,1.46,1.514,1.39,1.47,5391,0
+ASTLW.US,D,20230816,000000,1.4,1.44,1.37,1.37,72403,0
+ASTLW.US,D,20230817,000000,1.3,1.3646,1.29,1.3331,8735,0
+ASTLW.US,D,20230818,000000,1.33,1.3301,1.27,1.2877,5729,0
+ASTLW.US,D,20230821,000000,1.26,1.35,1.25,1.28,5498,0
+ASTLW.US,D,20230822,000000,1.33,1.3301,1.28,1.28,17127,0
+ASTLW.US,D,20230823,000000,1.28,1.28,1.28,1.28,1000,0
+ASTLW.US,D,20230824,000000,1.265,1.28,1.1899,1.19,8058,0
+ASTLW.US,D,20230825,000000,1.18,1.22,1.17,1.22,4405,0
+ASTLW.US,D,20230828,000000,1.25,1.33,1.23,1.305,23686,0
+ASTLW.US,D,20230829,000000,1.32,1.3715,1.32,1.35,22358,0
+ASTLW.US,D,20230830,000000,1.32,1.33,1.3,1.3,48252,0
+ASTLW.US,D,20230831,000000,1.3,1.3,1.22,1.27,42251,0
+ASTLW.US,D,20230901,000000,1.2999,1.3,1.15,1.15,69980,0
+ASTLW.US,D,20230905,000000,1.11,1.262,1.11,1.25,48639,0
+ASTLW.US,D,20230906,000000,1.23,1.23,1.11,1.15,20376,0
+ASTLW.US,D,20230907,000000,1.14,1.15,1.115,1.14,31110,0
+ASTLW.US,D,20230908,000000,1.16,1.16,1.12,1.14,4797,0
+ASTLW.US,D,20230911,000000,1.14,1.16,1.14,1.16,40041,0
+ASTLW.US,D,20230912,000000,1.17,1.18,1.15,1.18,20150,0
+ASTLW.US,D,20230913,000000,1.16,1.19,1.135,1.175,54471,0
+ASTLW.US,D,20230914,000000,1.15,1.18,1.1001,1.17,19210,0
+ASTLW.US,D,20230915,000000,1.14,1.19,1.14,1.17,13388,0
+ASTLW.US,D,20230918,000000,1.12,1.18,1.12,1.15,19573,0
+ASTLW.US,D,20230919,000000,1.13,1.18,1.13,1.18,9172,0
+ASTLW.US,D,20230920,000000,1.18,1.18,1.15,1.15,2425,0
+ASTLW.US,D,20230921,000000,1.11,1.14,1.09,1.14,26349,0
+ASTLW.US,D,20230922,000000,1.16,1.17,1.14,1.17,4925,0
+ASTLW.US,D,20230925,000000,1.12,1.23,1.12,1.23,19404,0
+ASTLW.US,D,20230926,000000,1.19,1.2,1.15,1.2,34119,0
+ASTLW.US,D,20230927,000000,1.22,1.23,1.19,1.23,40972,0
+ASTLW.US,D,20230928,000000,1.22,1.23,1.21,1.225,12342,0
+ASTLW.US,D,20230929,000000,1.23,1.23,1.2,1.2202,38643,0
+ASTLW.US,D,20231002,000000,1.21,1.22,1.19,1.22,17898,0
+ASTLW.US,D,20231003,000000,1.1301,1.21,1.1301,1.19,44428,0
+ASTLW.US,D,20231004,000000,1.16,1.1799,1.13,1.15,50179,0
+ASTLW.US,D,20231005,000000,1.13,1.15,1.11,1.14,33175,0
+ASTLW.US,D,20231006,000000,1.11,1.13,1.08,1.13,20424,0
+ASTLW.US,D,20231009,000000,1.1218,1.14,1.12,1.14,108200,0
+ASTLW.US,D,20231010,000000,1.11,1.1601,1.08,1.08,102637,0
+ASTLW.US,D,20231011,000000,1.06,1.07,1.03,1.05,57386,0
+ASTLW.US,D,20231012,000000,1.03,1.06,0.99,1.06,41488,0
+ASTLW.US,D,20231013,000000,1.02,1.03,0.9801,1.03,27071,0
+ASTLW.US,D,20231016,000000,1.02,1.03,0.9999,1.03,41591,0
+ASTLW.US,D,20231017,000000,1.01,1.02,0.99,1,91633,0
+ASTLW.US,D,20231018,000000,1.02,1.02,0.98,0.98,62262,0
+ASTLW.US,D,20231019,000000,1.04,1.04,0.96,0.96,86368,0
+ASTLW.US,D,20231020,000000,0.96,1.02,0.96,1.02,8868,0
+ASTLW.US,D,20231023,000000,1,1.025,0.97,0.97,96395,0
+ASTLW.US,D,20231024,000000,1.02,1.02,0.92,0.97,20049,0
+ASTLW.US,D,20231025,000000,0.9601,0.99,0.94,0.99,19299,0
+ASTLW.US,D,20231026,000000,0.95,1,0.95,1,3861,0
+ASTLW.US,D,20231027,000000,0.97,1.01,0.97,1,55660,0
+ASTLW.US,D,20231030,000000,0.99,1.05,0.99,1.05,114665,0
+ASTLW.US,D,20231031,000000,1.04,1.06,0.96,0.96,46542,0
+ASTLW.US,D,20231101,000000,1,1.04,1,1.04,5065,0
+ASTLW.US,D,20231102,000000,1.04,1.1,1.03,1.07,13003,0
+ASTLW.US,D,20231103,000000,1.14,1.14,0.99,1.08,43932,0
+ASTLW.US,D,20231106,000000,1.09,1.09,1,1.05,24641,0
+ASTLW.US,D,20231108,000000,0.99,1.03,0.95,1.02,42412,0
+ASTLW.US,D,20231109,000000,1.01,1.03,0.99,1.02,33319,0
+ASTLW.US,D,20231110,000000,0.9902,1.0351,0.98,1.03,21028,0
+ASTLW.US,D,20231113,000000,0.9912,0.9912,0.9599,0.98,11671,0
+ASTLW.US,D,20231114,000000,1.02,1.07,0.9651,1.03,90900,0
+ASTLW.US,D,20231115,000000,1.02,1.06,0.9902,1,40819,0
+ASTLW.US,D,20231116,000000,1.02,1.05,0.99,1.05,12898,0
+ASTLW.US,D,20231117,000000,1.03,1.09,1.02,1.07,43087,0
+ASTLW.US,D,20231120,000000,1.1,1.1,1.04,1.05,28316,0
+ASTLW.US,D,20231121,000000,1.05,1.05,0.9901,1,31887,0
+ASTLW.US,D,20231122,000000,0.9902,0.9902,0.9702,0.98,19792,0
+ASTLW.US,D,20231124,000000,1.11,1.11,1,1,15596,0
+ASTLW.US,D,20231127,000000,1,1.16,1,1.13,203194,0
+ASTLW.US,D,20231128,000000,1.13,1.23,1.11,1.2,234904,0
+ASTLW.US,D,20231129,000000,1.19,1.2,1.17,1.18,48932,0
+ASTLW.US,D,20231130,000000,1.17,1.25,1.17,1.25,359447,0
+ASTLW.US,D,20231201,000000,1.25,1.25,1.16,1.2,103452,0
+ASTLW.US,D,20231204,000000,1.2,1.2004,1.2,1.2,36787,0
+ASTLW.US,D,20231205,000000,1.18,1.19,1.11,1.13,40292,0
+ASTLW.US,D,20231206,000000,1.1,1.15,1.06,1.09,75352,0
+ASTLW.US,D,20231207,000000,1.09,1.09,1.08,1.08,70082,0
+ASTLW.US,D,20231208,000000,1.16,1.17,1.08,1.135,104070,0
+ASTLW.US,D,20231211,000000,1.13,1.17,1.13,1.1501,14100,0
+ASTLW.US,D,20231212,000000,1.106,1.133,1.1,1.133,10280,0
+ASTLW.US,D,20231213,000000,1.12,1.1999,1.1,1.16,18084,0
+ASTLW.US,D,20231214,000000,1.1,1.32,1.1,1.3199,20786,0
+ASTLW.US,D,20231215,000000,1.31,1.31,1.31,1.31,3034,0
+ASTLW.US,D,20231218,000000,1.31,1.5,1.31,1.45,53438,0
+ASTLW.US,D,20231219,000000,1.48,1.52,1.45,1.4813,37234,0
+ASTLW.US,D,20231220,000000,1.41,1.61,1.41,1.6,61097,0
+ASTLW.US,D,20231221,000000,1.62,1.74,1.6,1.7,51601,0
+ASTLW.US,D,20231222,000000,1.75,1.84,1.7352,1.84,22879,0
+ASTLW.US,D,20231226,000000,1.84,1.84,1.81,1.83,18167,0
+ASTLW.US,D,20231227,000000,1.84,1.97,1.815,1.92,106149,0
+ASTLW.US,D,20231228,000000,1.8584,1.8899,1.81,1.8899,5586,0
+ASTLW.US,D,20231229,000000,1.85,1.87,1.77,1.84,12191,0
+ASTLW.US,D,20240102,000000,1.94,1.94,1.81,1.8316,40510,0
+ASTLW.US,D,20240103,000000,1.77,1.88,1.7,1.82,56869,0
+ASTLW.US,D,20240104,000000,1.82,1.82,1.74,1.77,13145,0
+ASTLW.US,D,20240105,000000,1.8,1.8,1.74,1.78,12366,0
+ASTLW.US,D,20240108,000000,1.77,1.8,1.71,1.7415,7750,0
+ASTLW.US,D,20240109,000000,1.78,1.78,1.64,1.66,22566,0
+ASTLW.US,D,20240110,000000,1.75,1.75,1.63,1.63,11069,0
+ASTLW.US,D,20240111,000000,1.6,1.7,1.57,1.57,37113,0
+ASTLW.US,D,20240112,000000,1.67,1.67,1.61,1.63,2290,0
+ASTLW.US,D,20240116,000000,1.73,1.73,1.57,1.6,14966,0
+ASTLW.US,D,20240117,000000,1.64,1.65,1.5,1.58,59023,0
+ASTLW.US,D,20240118,000000,1.59,1.59,1.5,1.53,9309,0
+ASTLW.US,D,20240119,000000,1.45,1.53,1.45,1.5,28610,0
+ASTLW.US,D,20240122,000000,1.5,1.5,1.3,1.35,129137,0
+ASTLW.US,D,20240123,000000,1.47,1.47,1.3101,1.3101,3621,0
+ASTLW.US,D,20240124,000000,0.88,1.45,0.88,1.35,8058,0
+ASTLW.US,D,20240125,000000,1.34,1.34,1.22,1.265,17628,0
+ASTLW.US,D,20240126,000000,1.26,1.36,1.26,1.34,14220,0
+ASTLW.US,D,20240129,000000,1.33,1.33,1.2199,1.22,64807,0
+ASTLW.US,D,20240130,000000,1.26,1.33,1.24,1.2917,16665,0
+ASTLW.US,D,20240131,000000,1.33,1.33,1.26,1.2601,25591,0
+ASTLW.US,D,20240201,000000,1.33,1.33,1.26,1.2601,5051,0
+ASTLW.US,D,20240202,000000,1.3,1.3,1.26,1.28,7329,0
+ASTLW.US,D,20240205,000000,1.26,1.26,1.18,1.26,19764,0
+ASTLW.US,D,20240206,000000,1.28,1.33,1.22,1.31,18958,0
+ASTLW.US,D,20240207,000000,1.2,1.28,1.15,1.24,15797,0
+ASTLW.US,D,20240208,000000,1.33,1.33,1.01,1.07,35120,0
+ASTLW.US,D,20240209,000000,1.32,1.32,1.12,1.2,22440,0
+ASTLW.US,D,20240212,000000,1.33,1.33,1.15,1.19,3804,0
+ASTLW.US,D,20240213,000000,1.32,1.32,1.06,1.15,21593,0
+ASTLW.US,D,20240214,000000,1.15,1.2,1.11,1.2,17224,0
+ASTLW.US,D,20240215,000000,1.31,1.33,1.2399,1.315,14675,0
+ASTLW.US,D,20240216,000000,1.34,1.35,1.32,1.35,28702,0
+ASTLW.US,D,20240220,000000,1.45,1.45,1.27,1.27,10324,0
+ASTLW.US,D,20240221,000000,1.26,1.292,1.25,1.26,13529,0
+ASTLW.US,D,20240222,000000,1.35,1.35,1.29,1.29,3903,0
+ASTLW.US,D,20240223,000000,1.4,1.4,1.29,1.33,51043,0
+ASTLW.US,D,20240226,000000,1.42,1.42,1.29,1.29,5546,0
+ASTLW.US,D,20240227,000000,1.32,1.46,1.3,1.38,23550,0
+ASTLW.US,D,20240228,000000,1.47,1.47,1.32,1.34,26130,0
+ASTLW.US,D,20240229,000000,1.45,1.45,1.28,1.3,83579,0
+ASTLW.US,D,20240301,000000,1.27,1.32,1.24,1.24,28915,0
+ASTLW.US,D,20240304,000000,1.29,1.29,1.15,1.18,13283,0
+ASTLW.US,D,20240305,000000,1.19,1.21,1.16,1.16,71106,0
+ASTLW.US,D,20240306,000000,1.26,1.26,1.16,1.22,45897,0
+ASTLW.US,D,20240307,000000,1.25,1.37,1.2,1.37,104810,0
+ASTLW.US,D,20240308,000000,1.35,1.36,1.26,1.26,94095,0
+ASTLW.US,D,20240311,000000,1.33,1.33,1.13,1.15,28947,0
+ASTLW.US,D,20240312,000000,1.24,1.24,1.09,1.19,33812,0
+ASTLW.US,D,20240313,000000,1.28,1.29,1.2001,1.29,25120,0
+ASTLW.US,D,20240314,000000,1.33,1.6,1.19,1.21,41969,0
+ASTLW.US,D,20240315,000000,1.23,1.26,1.16,1.19,47816,0
+ASTLW.US,D,20240318,000000,1.3,1.3,1.14,1.15,45455,0
+ASTLW.US,D,20240319,000000,1.25,1.25,1.15,1.19,27921,0
+ASTLW.US,D,20240320,000000,1.3,1.3,1.18,1.24,29666,0
+ASTLW.US,D,20240321,000000,1.27,1.27,1.22,1.22,10172,0
+ASTLW.US,D,20240322,000000,1.35,1.49,1.23,1.25,3479,0
+ASTLW.US,D,20240325,000000,1.25,1.33,1.2497,1.31,81758,0
+ASTLW.US,D,20240326,000000,1.34,1.45,1.34,1.4,47790,0
+ASTLW.US,D,20240327,000000,1.4,1.4,1.37,1.39,3028,0
+ASTLW.US,D,20240328,000000,1.44,1.44,1.37,1.37,43400,0
+ASTLW.US,D,20240401,000000,1.28,1.44,1.27,1.4,19566,0
+ASTLW.US,D,20240402,000000,1.39,1.4,1.3799,1.39,67404,0
+ASTLW.US,D,20240403,000000,1.44,1.44,1.38,1.39,21727,0
+ASTLW.US,D,20240404,000000,1.43,1.43,1.34,1.37,15290,0
+ASTLW.US,D,20240405,000000,1.38,1.38,1.38,1.38,203,0
+ASTLW.US,D,20240408,000000,1.43,1.43,1.28,1.36,6115,0
+ASTLW.US,D,20240409,000000,1.44,1.44,1.32,1.36,34118,0
+ASTLW.US,D,20240410,000000,1.44,1.44,1.2,1.26,134387,0
+ASTLW.US,D,20240411,000000,1.44,1.44,1.25,1.26,3507,0
+ASTLW.US,D,20240412,000000,1.28,1.34,1.15,1.19,63811,0
+ASTLW.US,D,20240415,000000,1.17,1.18,1.07,1.09,67196,0
+ASTLW.US,D,20240416,000000,1.11,1.11,1.08,1.09,15779,0
+ASTLW.US,D,20240417,000000,1.13,1.22,1.1,1.1,9599,0
+ASTLW.US,D,20240418,000000,1.1,1.12,1.02,1.07,15311,0
+ASTLW.US,D,20240419,000000,1.16,1.16,1.02,1.04,12935,0
+ASTLW.US,D,20240422,000000,1.1,1.17,1.07,1.15,129473,0
+ASTLW.US,D,20240423,000000,1.16,1.2,1.16,1.2,7832,0
+ASTLW.US,D,20240424,000000,1.28,1.28,1.09,1.13,60280,0
+ASTLW.US,D,20240425,000000,1.06,1.15,1.05,1.14,27158,0
+ASTLW.US,D,20240426,000000,1.43,1.43,1.11,1.21,12022,0
+ASTLW.US,D,20240429,000000,1.1399,1.1399,1.1399,1.1399,162,0
+ASTLW.US,D,20240430,000000,1.44,1.44,1.09,1.14,18427,0
+ASTLW.US,D,20240501,000000,1.1299,1.13,1.07,1.12,10075,0
+ASTLW.US,D,20240502,000000,1.11,1.11,1.11,1.11,207,0
+ASTLW.US,D,20240503,000000,1.04,1.17,1.0301,1.17,3006,0
+ASTLW.US,D,20240506,000000,1.125,1.13,1.09,1.12,6851,0
+ASTLW.US,D,20240508,000000,1.12,1.12,1.09,1.09,22134,0
+ASTLW.US,D,20240509,000000,1.1599,1.16,1.15,1.16,2900,0
+ASTLW.US,D,20240510,000000,1.14,1.14,1.04,1.05,10976,0
+ASTLW.US,D,20240513,000000,1.05,1.05,1.05,1.05,447,0
+ASTLW.US,D,20240514,000000,1.05,1.11,1.05,1.11,3726,0
+ASTLW.US,D,20240515,000000,1.145,1.15,1.08,1.14,27048,0
+ASTLW.US,D,20240516,000000,1.17,1.18,1.1,1.1,91976,0
+ASTLW.US,D,20240517,000000,1.18,1.19,1.14,1.19,5701,0
+ASTLW.US,D,20240520,000000,1.19,1.24,1.19,1.22,6701,0
+ASTLW.US,D,20240521,000000,1.22,1.3,1.22,1.3,4852,0
+ASTLW.US,D,20240522,000000,1.2,1.2,1.2,1.2,435,0
+ASTLW.US,D,20240523,000000,1.15,1.16,1.12,1.13,9915,0
+ASTLW.US,D,20240524,000000,1.1999,1.1999,1.1325,1.19,21622,0
+ASTLW.US,D,20240528,000000,1.13,1.2,1.12,1.2,21383,0
+ASTLW.US,D,20240529,000000,1.14,1.16,1.05,1.15,46145,0
+ASTLW.US,D,20240530,000000,1.0801,1.16,1.08,1.14,11554,0
+ASTLW.US,D,20240531,000000,1.08,1.105,1.05,1.08,37211,0
+ASTLW.US,D,20240603,000000,1.09,1.1,1.09,1.1,5184,0
+ASTLW.US,D,20240604,000000,1.07,1.09,1.06,1.07,10727,0
+ASTLW.US,D,20240605,000000,1.0642,1.12,1.05,1.06,62328,0
+ASTLW.US,D,20240606,000000,1.06,1.12,1.02,1.05,60148,0
+ASTLW.US,D,20240607,000000,1.0351,1.09,1.03,1.09,28269,0
+ASTLW.US,D,20240610,000000,1.06,1.06,0.96,0.98,65847,0
+ASTLW.US,D,20240611,000000,0.99,0.99,0.96,0.97,47197,0
+ASTLW.US,D,20240612,000000,0.95,0.9847,0.95,0.98,5650,0
+ASTLW.US,D,20240613,000000,0.97,0.97,0.92,0.92,28947,0
+ASTLW.US,D,20240614,000000,0.92,0.96,0.89,0.89,12213,0
+ASTLW.US,D,20240617,000000,0.98,0.98,0.89,0.89,16814,0
+ASTLW.US,D,20240618,000000,0.9,0.9327,0.89,0.9,13035,0
+ASTLW.US,D,20240620,000000,0.9237,0.93045,0.87,0.87,27783,0
+ASTLW.US,D,20240621,000000,0.95,0.9501,0.83,0.928,471698,0
+ASTLW.US,D,20240624,000000,0.918,0.96,0.9,0.9,20181,0
+ASTLW.US,D,20240625,000000,0.8711,0.898,0.85,0.882,36676,0
+ASTLW.US,D,20240626,000000,0.879999,0.879999,0.8475,0.8588,43782,0
+ASTLW.US,D,20240627,000000,0.85,0.8629,0.8132,0.8629,81726,0
+ASTLW.US,D,20240628,000000,0.9,0.9,0.9,0.9,3500,0
+ASTLW.US,D,20240701,000000,0.8,0.892,0.783,0.887,3288,0
+ASTLW.US,D,20240702,000000,0.9748,0.9799,0.8,0.85,7658,0
+ASTLW.US,D,20240703,000000,0.8401,0.88,0.8401,0.88,13351,0
+ASTLW.US,D,20240705,000000,0.87,0.89,0.87,0.89,3650,0
+ASTLW.US,D,20240708,000000,0.88,0.9163,0.8511,0.86,22657,0
+ASTLW.US,D,20240709,000000,0.87,0.8732,0.8502,0.8732,2049,0
+ASTLW.US,D,20240710,000000,0.8701,0.89,0.8701,0.89,552,0
+ASTLW.US,D,20240711,000000,0.89,0.9522,0.89,0.949749,7421,0
+ASTLW.US,D,20240712,000000,1,1,0.9563,0.9672,4100,0
+ASTLW.US,D,20240715,000000,1,1.25,1,1.19,323221,0
+ASTLW.US,D,20240716,000000,1.2,1.24,1.15,1.2001,122279,0
+ASTLW.US,D,20240717,000000,1.18,1.3,1.18,1.2,21253,0
+ASTLW.US,D,20240718,000000,1.19,1.29,1.19,1.28,52334,0
+ASTLW.US,D,20240719,000000,1.28,1.28,1.2307,1.2307,33389,0
+ASTLW.US,D,20240722,000000,1.15,1.22,1.14,1.21,4980,0
+ASTLW.US,D,20240723,000000,1.23,1.28,1.23,1.23,3063,0
+ASTLW.US,D,20240724,000000,1.27,1.27,1.2,1.25,24130,0
+ASTLW.US,D,20240725,000000,1.21,1.27,1.195,1.26,19490,0
+ASTLW.US,D,20240726,000000,1.27,1.28,1.2401,1.2401,6513,0
+ASTLW.US,D,20240729,000000,1.26,1.26,1.1,1.18,91436,0
+ASTLW.US,D,20240730,000000,1.1532,1.255,1.135,1.255,63097,0
+ASTLW.US,D,20240731,000000,1.18,1.295,1.18,1.27,57794,0
+ASTLW.US,D,20240801,000000,1.3,1.5,1.3,1.38,121290,0
+ASTLW.US,D,20240802,000000,1.35,1.37,1.2902,1.36,46978,0
+ASTLW.US,D,20240805,000000,1.2,1.39,1.14,1.36,32429,0
+ASTLW.US,D,20240806,000000,1.31,1.35,1.24,1.31,15541,0
+ASTLW.US,D,20240807,000000,1.31,1.37,1.285,1.34,35317,0
+ASTLW.US,D,20240808,000000,1.35,1.46,1.34,1.34,15955,0
+ASTLW.US,D,20240809,000000,1.3,1.34,1.3,1.32,7691,0
+ASTLW.US,D,20240812,000000,1.32,1.33,1.29,1.32,28501,0
+ASTLW.US,D,20240813,000000,1.37,1.37,1.3299,1.33,42304,0
+ASTLW.US,D,20240814,000000,1.32,1.41,1.3,1.37,10142,0
+ASTLW.US,D,20240815,000000,1.32,1.52,1.32,1.52,75496,0
+ASTLW.US,D,20240816,000000,1.52,1.53,1.48,1.52,34904,0
+ASTLW.US,D,20240819,000000,1.5,1.585,1.5,1.53,93393,0
+ASTLW.US,D,20240820,000000,1.49,1.52,1.48,1.52,9452,0
+ASTLW.US,D,20240821,000000,1.46,1.58,1.46,1.58,44172,0
+ASTLW.US,D,20240822,000000,1.59,1.63,1.56,1.595,31997,0
+ASTLW.US,D,20240823,000000,1.6,1.65,1.5945,1.6375,130177,0
+ASTLW.US,D,20240826,000000,1.65,1.75,1.65,1.75,77840,0
+ASTLW.US,D,20240827,000000,1.73,1.81,1.7226,1.8,91219,0
+ASTLW.US,D,20240828,000000,1.75,1.8,1.71,1.71,41037,0
+ASTLW.US,D,20240829,000000,1.66,1.9,1.66,1.865,143251,0
+ASTLW.US,D,20240830,000000,1.86,1.92,1.84,1.84,44081,0
+ASTLW.US,D,20240903,000000,1.77,1.8,1.75,1.78,22977,0
+ASTLW.US,D,20240904,000000,1.77,1.9,1.77,1.9,63050,0
+ASTLW.US,D,20240905,000000,1.82,1.82,1.73,1.73,76594,0
+ASTLW.US,D,20240906,000000,1.75,1.78,1.7,1.7,117601,0
+ASTLW.US,D,20240909,000000,1.6,1.84,1.6,1.8373,34064,0
+ASTLW.US,D,20240910,000000,1.8,1.805,1.71,1.7301,36432,0
+ASTLW.US,D,20240911,000000,1.71,1.71,1.71,1.71,2501,0
+ASTLW.US,D,20240912,000000,1.71,1.745,1.7,1.7164,33140,0
+ASTLW.US,D,20240913,000000,1.76,1.8,1.725,1.8,17777,0
+ASTLW.US,D,20240916,000000,1.76,1.76,1.76,1.76,599,0
+ASTLW.US,D,20240917,000000,1.8,1.8,1.7,1.74,2798,0
+ASTLW.US,D,20240918,000000,1.74,1.76,1.68,1.73,22382,0
+ASTLW.US,D,20240920,000000,1.69,1.7013,1.61,1.62,28138,0
+ASTLW.US,D,20240923,000000,1.7,1.72,1.618,1.72,30904,0
+ASTLW.US,D,20240924,000000,1.7121,1.83,1.7121,1.83,20920,0
+ASTLW.US,D,20240925,000000,1.88,1.88,1.81,1.827,2198,0
+ASTLW.US,D,20240926,000000,1.7,1.87,1.7,1.84,7728,0
+ASTLW.US,D,20240927,000000,1.88,1.9,1.73,1.76,53411,0
+ASTLW.US,D,20240930,000000,1.7,1.83,1.7,1.725,19107,0
+ASTLW.US,D,20241001,000000,1.7,1.804,1.7,1.7,3331,0
+ASTLW.US,D,20241003,000000,1.69,1.69,1.69,1.69,115,0
+ASTLW.US,D,20241004,000000,1.69,1.69,1.675,1.69,9227,0
+ASTLW.US,D,20241007,000000,1.71,1.78,1.7,1.78,16025,0
+ASTLW.US,D,20241008,000000,1.68,1.71,1.6,1.71,11594,0
+ASTLW.US,D,20241009,000000,1.76,1.81,1.75,1.81,18923,0
+ASTLW.US,D,20241010,000000,1.775,1.775,1.56,1.58,49034,0
+ASTLW.US,D,20241011,000000,1.6581,1.6581,1.48,1.65,35985,0
+ASTLW.US,D,20241014,000000,1.65,1.72,1.622,1.72,39031,0
+ASTLW.US,D,20241015,000000,1.65,1.71,1.61,1.61,34301,0
+ASTLW.US,D,20241016,000000,1.65,1.69,1.56,1.66,35254,0
+ASTLW.US,D,20241017,000000,1.6476,1.72,1.6476,1.68,30950,0
+ASTLW.US,D,20241018,000000,1.68,1.7,1.63,1.69,11746,0
+ASTLW.US,D,20241021,000000,1.67,1.71,1.65,1.67,8723,0
+ASTLW.US,D,20241022,000000,1.6,1.65,1.55,1.64,55889,0
+ASTLW.US,D,20241023,000000,1.61,1.71,1.61,1.64,34630,0
+ASTLW.US,D,20241024,000000,1.65,1.66,1.59,1.66,39033,0
+ASTLW.US,D,20241025,000000,1.6412,1.68,1.6,1.64,11931,0
+ASTLW.US,D,20241028,000000,1.75,1.81,1.69,1.77,135174,0
+ASTLW.US,D,20241029,000000,1.72,1.855,1.65,1.82,26115,0
+ASTLW.US,D,20241030,000000,1.81,1.9,1.77,1.84,46837,0
+ASTLW.US,D,20241031,000000,1.795,1.85,1.74,1.75,25611,0
+ASTLW.US,D,20241101,000000,1.79,1.84,1.75,1.82,28365,0
+ASTLW.US,D,20241104,000000,1.8,1.86,1.77,1.8,17350,0
+ASTLW.US,D,20241105,000000,1.84,1.9,1.82,1.84,12756,0
+ASTLW.US,D,20241106,000000,1.84,1.98,1.84,1.98,154802,0
+ASTLW.US,D,20241107,000000,1.96,2.38,1.96,2.36,370131,0
+ASTLW.US,D,20241108,000000,2.24,2.3746,2.24,2.28,83604,0
+ASTLW.US,D,20241111,000000,2.26,2.4,2.25,2.37,83222,0
+ASTLW.US,D,20241112,000000,2.265,2.33,2.15,2.15,44764,0
+ASTLW.US,D,20241113,000000,2.14,2.2,1.88,1.98,45934,0
+ASTLW.US,D,20241114,000000,1.94,2.0536,1.94,1.9571,7373,0
+ASTLW.US,D,20241115,000000,1.98,1.9801,1.96,1.96,3466,0
+ASTLW.US,D,20241118,000000,1.83,2.13,1.83,2.05,21967,0
+ASTLW.US,D,20241119,000000,2.06,2.15,2.06,2.11,29937,0
+ASTLW.US,D,20241120,000000,2.21,2.25,2.18,2.185,45942,0
+ASTLW.US,D,20241121,000000,2.17,2.27,2.17,2.25,30350,0
+ASTLW.US,D,20241122,000000,2.25,2.26,2.25,2.2599,3408,0
+ASTLW.US,D,20241125,000000,2.2,2.2,2.12,2.12,12877,0
+ASTLW.US,D,20241126,000000,2.04,2.04,1.79,1.89,45858,0
+ASTLW.US,D,20241127,000000,1.89,1.93,1.85,1.87,6090,0
+ASTLW.US,D,20241129,000000,2.12,2.12,1.85,1.87,1705,0
+ASTLW.US,D,20241202,000000,1.857706,1.95,1.857706,1.9,6604,0
+ASTLW.US,D,20241203,000000,1.9,1.9067,1.88,1.88,14264,0
+ASTLW.US,D,20241204,000000,1.78,1.9,1.75,1.8,18240,0
+ASTLW.US,D,20241205,000000,1.76,1.76,1.63,1.7499,54970,0
+ASTLW.US,D,20241206,000000,1.67,1.68,1.66,1.68,20107,0
+ASTLW.US,D,20241209,000000,1.62,1.81,1.62,1.74,13480,0
+ASTLW.US,D,20241210,000000,1.7009,1.75,1.7,1.735,5664,0
+ASTLW.US,D,20241211,000000,1.7,1.7,1.59,1.6599,25584,0
+ASTLW.US,D,20241212,000000,1.53,1.6114,1.52,1.5701,64816,0
+ASTLW.US,D,20241213,000000,1.55,1.58,1.47,1.54,41923,0
+ASTLW.US,D,20241216,000000,1.61,1.68,1.49,1.49,11515,0
+ASTLW.US,D,20241217,000000,1.44,1.45,1.1301,1.39,24307,0
+ASTLW.US,D,20241218,000000,1.3101,1.45,1.3101,1.37,18074,0
+ASTLW.US,D,20241219,000000,1.38,1.39,1.32,1.33,29774,0
+ASTLW.US,D,20241220,000000,1.32,1.41,1.255,1.405,34856,0
+ASTLW.US,D,20241223,000000,1.28,1.4,1.28,1.3999,18111,0
+ASTLW.US,D,20241224,000000,1.39,1.45,1.39,1.435,12955,0
+ASTLW.US,D,20241226,000000,1.4323,1.52,1.41,1.47,15660,0
+ASTLW.US,D,20241227,000000,1.64,1.64,1.64,1.64,757,0
+ASTLW.US,D,20241230,000000,1.64,1.64,1.43,1.43,40366,0
+ASTLW.US,D,20241231,000000,1.465,1.51,1.4,1.5,100143,0
+ASTLW.US,D,20250102,000000,1.57,1.57,1.4279,1.5,11582,0
+ASTLW.US,D,20250103,000000,1.37,1.4,1.2,1.235,83138,0
+ASTLW.US,D,20250106,000000,1.35,1.35,1.0657,1.0657,24580,0
+ASTLW.US,D,20250107,000000,1.15,1.25,1.1,1.2,34860,0
+ASTLW.US,D,20250108,000000,1.11,1.14,1.03,1.09,102510,0
+ASTLW.US,D,20250110,000000,1.1,1.13,1,1.1,163616,0
+ASTLW.US,D,20250113,000000,1.14,1.17,1.12,1.12,27010,0
+ASTLW.US,D,20250114,000000,1.12,1.14,1.08,1.12,23469,0
+ASTLW.US,D,20250115,000000,1.15,1.16,1.15,1.16,654,0
+ASTLW.US,D,20250116,000000,1.11,1.14,1.11,1.14,1338,0
+ASTLW.US,D,20250117,000000,1.13,1.14,1.11,1.14,9260,0
+ASTLW.US,D,20250121,000000,1.11,1.15,1.11,1.15,25278,0
+ASTLW.US,D,20250122,000000,1.18,1.3,1.17,1.25,70104,0
+ASTLW.US,D,20250123,000000,1.28,1.37,1.26,1.36,27366,0
+ASTLW.US,D,20250124,000000,1.47,1.49,1.34,1.43,60772,0
+ASTLW.US,D,20250127,000000,1.4,1.4,1.3,1.33,2304,0
+ASTLW.US,D,20250128,000000,1.275,1.35,1.22,1.28,8419,0
+ASTLW.US,D,20250129,000000,1.3,1.3,1.3,1.3,2627,0
+ASTLW.US,D,20250130,000000,1.27,1.3,1.27,1.29,3300,0
+ASTLW.US,D,20250131,000000,1.33,1.33,1.29,1.29,213,0
+ASTLW.US,D,20250203,000000,1.13,1.28,1.13,1.21,12783,0
+ASTLW.US,D,20250204,000000,1.29,1.29,1.22,1.23,9033,0
+ASTLW.US,D,20250205,000000,1.28,1.29,1.23,1.23,20362,0
+ASTLW.US,D,20250206,000000,1.3,1.3,1.21,1.3,1452,0
+ASTLW.US,D,20250207,000000,1.24,1.25,1.2,1.225,12204,0
+ASTLW.US,D,20250210,000000,1.14,1.26,1.14,1.2,54578,0
+ASTLW.US,D,20250211,000000,1.18,1.18,1.08,1.1,51488,0
+ASTLW.US,D,20250212,000000,1.081,1.12,1.065,1.12,15853,0
+ASTLW.US,D,20250213,000000,1.06,1.06,1,1.01,26628,0
+ASTLW.US,D,20250214,000000,1.13,1.13,1.02,1.035,18425,0
+ASTLW.US,D,20250218,000000,1.3574,1.3574,1.04,1.04,1512,0
+ASTLW.US,D,20250219,000000,1.2,1.2,0.85,0.968,64470,0
+ASTLW.US,D,20250220,000000,1,1,0.94,0.97,5590,0
+ASTLW.US,D,20250221,000000,0.97,0.97,0.9101,0.915,25034,0
+ASTLW.US,D,20250224,000000,0.9298,1.04,0.788,0.7892,28977,0
+ASTLW.US,D,20250225,000000,0.7892,0.8501,0.75,0.78,17533,0
+ASTLW.US,D,20250226,000000,0.78,0.8488,0.75,0.78,9238,0
+ASTLW.US,D,20250227,000000,0.77,0.794,0.76,0.7801,2421,0
+ASTLW.US,D,20250228,000000,0.8,0.8,0.76,0.76,597,0
+ASTLW.US,D,20250303,000000,0.8116,0.8116,0.75,0.7755,11421,0
+ASTLW.US,D,20250304,000000,0.7755,0.7755,0.575,0.6612,51176,0
+ASTLW.US,D,20250305,000000,0.7,0.74,0.66,0.7326,4998,0
+ASTLW.US,D,20250306,000000,0.7324,0.77,0.606,0.606,22871,0
+ASTLW.US,D,20250307,000000,0.6666,0.7,0.52,0.52,5354,0
+ASTLW.US,D,20250310,000000,0.4501,0.54,0.4087,0.5,33561,0
+ASTLW.US,D,20250311,000000,0.42,0.49,0.3353,0.49,186612,0
+ASTLW.US,D,20250312,000000,0.54,0.54,0.4752,0.5138,20963,0
+ASTLW.US,D,20250313,000000,0.54,0.5775,0.49,0.51,11466,0
+ASTLW.US,D,20250314,000000,0.59495,0.6025,0.55,0.55,21465,0
+ASTLW.US,D,20250317,000000,0.5244,0.5892,0.4506,0.4506,19318,0
+ASTLW.US,D,20250318,000000,0.5511,0.5511,0.5,0.5,9233,0
+ASTLW.US,D,20250319,000000,0.52,0.568226,0.4425,0.45,72877,0
+ASTLW.US,D,20250320,000000,0.44,0.5,0.3775,0.4,45332,0
+ASTLW.US,D,20250321,000000,0.38,0.4167,0.38,0.41,3409,0
+ASTLW.US,D,20250324,000000,0.42,0.447,0.39,0.393,19373,0
+ASTLW.US,D,20250325,000000,0.39,0.42,0.3781,0.42,9265,0
+ASTLW.US,D,20250326,000000,0.42,0.42,0.39,0.39,3200,0
+ASTLW.US,D,20250327,000000,0.36,0.4175,0.36,0.3881,2504,0
+ASTLW.US,D,20250328,000000,0.37,0.42,0.36,0.3801,17778,0
+ASTLW.US,D,20250331,000000,0.4,0.4,0.35,0.3725,11732,0
+ASTLW.US,D,20250401,000000,0.37,0.370301,0.37,0.370301,2516,0
+ASTLW.US,D,20250402,000000,0.3702,0.4199,0.35,0.4199,10678,0
+ASTLW.US,D,20250403,000000,0.4175,0.4175,0.35,0.365,31067,0
+ASTLW.US,D,20250404,000000,0.3601,0.3625,0.28,0.31,198818,0
+ASTLW.US,D,20250407,000000,0.29,0.3244,0.26,0.27,67409,0
+ASTLW.US,D,20250408,000000,0.31,0.31,0.228,0.24,14900,0
+ASTLW.US,D,20250409,000000,0.226,0.36,0.2,0.36,2745,0
+ASTLW.US,D,20250410,000000,0.211,0.211,0.21,0.21,1000,0
+ASTLW.US,D,20250411,000000,0.3,0.32,0.2755,0.3,18222,0
+ASTLW.US,D,20250414,000000,0.25,0.3475,0.248509,0.3225,3600,0
+ASTLW.US,D,20250415,000000,0.2212,0.3285,0.2212,0.31,3894,0
+ASTLW.US,D,20250416,000000,0.29,0.29,0.29,0.29,250,0
+ASTLW.US,D,20250421,000000,0.2898,0.33,0.2537,0.31,11050,0
+ASTLW.US,D,20250422,000000,0.35855,0.35855,0.2559,0.2559,9598,0
+ASTLW.US,D,20250423,000000,0.3236,0.34,0.28,0.28,14781,0
+ASTLW.US,D,20250424,000000,0.345,0.351,0.345,0.351,1466,0
+ASTLW.US,D,20250425,000000,0.36,0.36,0.2706,0.352,14545,0
+ASTLW.US,D,20250428,000000,0.346,0.346,0.2864,0.2941,48587,0
+ASTLW.US,D,20250429,000000,0.2902,0.3,0.285,0.285,3137,0
+ASTLW.US,D,20250430,000000,0.285,0.322001,0.285,0.285,3333,0
+ASTLW.US,D,20250501,000000,0.3225,0.33,0.31,0.33,6470,0
+ASTLW.US,D,20250502,000000,0.33,0.3984,0.33,0.3525,3450,0
+ASTLW.US,D,20250505,000000,0.3525,0.381738,0.3525,0.381738,469,0
+ASTLW.US,D,20250506,000000,0.38,0.38,0.35,0.36,3871,0
+ASTLW.US,D,20250507,000000,0.35625,0.3597,0.3314,0.3597,1192,0
+ASTLW.US,D,20250508,000000,0.3,0.4,0.3,0.3875,8128,0
+ASTLW.US,D,20250512,000000,0.41,0.45,0.3481,0.4493,21246,0
+ASTLW.US,D,20250513,000000,0.45,0.45,0.42,0.42,2158,0
+ASTLW.US,D,20250514,000000,0.42,0.45,0.42,0.45,4300,0
+ASTLW.US,D,20250515,000000,0.45,0.48,0.45,0.450101,23876,0
+ASTLW.US,D,20250519,000000,0.42,0.42,0.42,0.42,337,0
+ASTLW.US,D,20250520,000000,0.39,0.45,0.39,0.45,4928,0
+ASTLW.US,D,20250521,000000,0.4375,0.4375,0.41,0.43,1750,0
+ASTLW.US,D,20250527,000000,0.4201,0.4201,0.41,0.41,6620,0
+ASTLW.US,D,20250528,000000,0.42,0.42,0.42,0.42,322,0
+ASTLW.US,D,20250529,000000,0.43,0.4301,0.3725,0.3725,12587,0
+ASTLW.US,D,20250530,000000,0.4184,0.425,0.3921,0.4165,2707,0
+ASTLW.US,D,20250602,000000,0.39,0.39,0.24,0.25,97175,0
+ASTLW.US,D,20250603,000000,0.324,0.3248,0.24,0.299,74462,0
+ASTLW.US,D,20250604,000000,0.318,0.345,0.276,0.3405,23514,0
+ASTLW.US,D,20250605,000000,0.36,0.445,0.3324,0.44,14601,0
+ASTLW.US,D,20250606,000000,0.419,0.436,0.335,0.3898,27874,0
+ASTLW.US,D,20250609,000000,0.394,0.415,0.394,0.415,16443,0
+ASTLW.US,D,20250610,000000,0.4399,0.44,0.4399,0.44,1655,0
+ASTLW.US,D,20250611,000000,0.4551,0.57,0.4551,0.536579,25740,0
+ASTLW.US,D,20250612,000000,0.5,0.53,0.498,0.498,3245,0
+ASTLW.US,D,20250613,000000,0.4225,0.4975,0.41,0.4975,9046,0
+ASTLW.US,D,20250616,000000,0.5,0.53,0.5,0.53,7344,0
+ASTLW.US,D,20250617,000000,0.5,0.56,0.49,0.55,23724,0
+ASTLW.US,D,20250618,000000,0.52125,0.58,0.505,0.546,12901,0
+ASTLW.US,D,20250620,000000,0.55,0.55,0.55,0.55,7000,0
+ASTLW.US,D,20250623,000000,0.527,0.55,0.527,0.54,5794,0
+ASTLW.US,D,20250624,000000,0.5145,0.5999,0.48,0.5999,1933,0
+ASTLW.US,D,20250625,000000,0.53,0.55,0.5063,0.55,2181,0
+ASTLW.US,D,20250626,000000,0.5025,0.542,0.5,0.505,11529,0
+ASTLW.US,D,20250627,000000,0.48,0.5714,0.4401,0.4402,12901,0
+ASTLW.US,D,20250630,000000,0.5975,0.5975,0.4325,0.51,22170,0
+ASTLW.US,D,20250701,000000,0.45,0.51,0.45,0.51,1300,0
+ASTLW.US,D,20250702,000000,0.53,0.53,0.465,0.49,31138,0
+ASTLW.US,D,20250703,000000,0.4875,0.4875,0.4875,0.4875,214,0
+ASTLW.US,D,20250707,000000,0.5,0.5,0.4863,0.4863,2141,0
+ASTLW.US,D,20250708,000000,0.51,0.51,0.4863,0.5,7862,0
+ASTLW.US,D,20250709,000000,0.52,0.52,0.476,0.4808,91076,0
+ASTLW.US,D,20250710,000000,0.53,0.53,0.465,0.5,4410,0
+ASTLW.US,D,20250711,000000,0.445,0.53,0.4413,0.53,4301,0
+ASTLW.US,D,20250714,000000,0.484,0.484,0.4232,0.46,11454,0
+ASTLW.US,D,20250715,000000,0.37,0.4289,0.2803,0.4167,747638,0
+ASTLW.US,D,20250716,000000,0.36,0.417,0.3401,0.41,28989,0
+ASTLW.US,D,20250717,000000,0.4099,0.42,0.3675,0.42,8228,0
+ASTLW.US,D,20250718,000000,0.3843,0.441,0.3725,0.44,28867,0
+ASTLW.US,D,20250721,000000,0.3825,0.44,0.3825,0.42,6403,0
+ASTLW.US,D,20250722,000000,0.44,0.44,0.3741,0.44,16268,0
+ASTLW.US,D,20250723,000000,0.3747,0.4145,0.322,0.4145,14909,0
+ASTLW.US,D,20250724,000000,0.355,0.355,0.3,0.31,35842,0
+ASTLW.US,D,20250725,000000,0.2925,0.3101,0.2784,0.3101,20826,0
+ASTLW.US,D,20250728,000000,0.315,0.315,0.272,0.3,88951,0
+ASTLW.US,D,20250729,000000,0.36,0.36,0.2509,0.2875,49035,0
+ASTLW.US,D,20250730,000000,0.2501,0.265,0.2142,0.22,39018,0
+ASTLW.US,D,20250731,000000,0.2775,0.2775,0.2775,0.2775,112,0
+ASTLW.US,D,20250801,000000,0.2201,0.2775,0.186,0.2368,72983,0
+ASTLW.US,D,20250804,000000,0.2487,0.24875,0.2487,0.24875,837,0
+ASTLW.US,D,20250805,000000,0.21,0.23,0.203,0.2275,1638,0
+ASTLW.US,D,20250806,000000,0.2,0.2325,0.2,0.2325,14278,0
+ASTLW.US,D,20250807,000000,0.244,0.244,0.1971,0.2075,11576,0
+ASTLW.US,D,20250808,000000,0.194,0.2325,0.1875,0.2325,21302,0
+ASTLW.US,D,20250811,000000,0.1975,0.1975,0.1801,0.19,34125,0
+ASTLW.US,D,20250812,000000,0.19,0.2264,0.19,0.2219,13673,0
+ASTLW.US,D,20250813,000000,0.2297,0.2367,0.209,0.2367,6005,0
+ASTLW.US,D,20250814,000000,0.2288,0.286,0.2225,0.2707,115871,0
+ASTLW.US,D,20250815,000000,0.2305,0.26,0.21,0.259,20219,0
+ASTLW.US,D,20250818,000000,0.21,0.2654,0.21,0.2654,56474,0
+ASTLW.US,D,20250819,000000,0.2654,0.2654,0.2654,0.2654,664,0
+ASTLW.US,D,20250820,000000,0.2975,0.2975,0.27,0.27,4937,0
+ASTLW.US,D,20250821,000000,0.2627,0.2682,0.2627,0.2682,329,0
+ASTLW.US,D,20250822,000000,0.29,0.3175,0.21,0.313,34556,0
+ASTLW.US,D,20250825,000000,0.2666,0.28,0.244,0.28,13837,0
+ASTLW.US,D,20250826,000000,0.218,0.275,0.2175,0.275,21997,0
+ASTLW.US,D,20250828,000000,0.275,0.275,0.235,0.2648,9812,0
+ASTLW.US,D,20250829,000000,0.26,0.294,0.2306,0.2675,18524,0
+ASTLW.US,D,20250902,000000,0.2675,0.2794,0.24,0.24,7036,0
+ASTLW.US,D,20250903,000000,0.2381,0.2381,0.1876,0.2362,6703,0
+ASTLW.US,D,20250904,000000,0.19201,0.2223,0.1625,0.2208,58558,0
+ASTLW.US,D,20250905,000000,0.2225,0.27,0.1925,0.27,32917,0
+ASTLW.US,D,20250908,000000,0.265,0.265,0.25,0.25,5933,0
+ASTLW.US,D,20250909,000000,0.2224,0.265,0.2224,0.265,1720,0
+ASTLW.US,D,20250910,000000,0.2136,0.2546,0.2129,0.2252,10634,0
+ASTLW.US,D,20250911,000000,0.21,0.21,0.21,0.21,101,0
+ASTLW.US,D,20250912,000000,0.2001,0.2375,0.1625,0.2375,37220,0
+ASTLW.US,D,20250915,000000,0.17,0.2375,0.1625,0.1627,130234,0
+ASTLW.US,D,20250916,000000,0.17,0.17,0.135,0.145,407390,0
+ASTLW.US,D,20250917,000000,0.1375,0.1499,0.1333,0.1499,91805,0
+ASTLW.US,D,20250918,000000,0.1601,0.1601,0.1498,0.15,9832,0
+ASTLW.US,D,20250919,000000,0.14,0.151,0.1361,0.15,25550,0
+ASTLW.US,D,20250922,000000,0.125,0.160644,0.125,0.12505,24628,0
+ASTLW.US,D,20250923,000000,0.14,0.14,0.14,0.14,566,0
+ASTLW.US,D,20250924,000000,0.1394,0.1675,0.135,0.165,8600,0
+ASTLW.US,D,20250925,000000,0.13,0.154899,0.101,0.15,155040,0
+ASTLW.US,D,20250926,000000,0.1427,0.1499,0.1035,0.1499,48806,0
+ASTLW.US,D,20250929,000000,0.15,0.1871,0.1447,0.1825,114883,0
+ASTLW.US,D,20250930,000000,0.1775,0.1775,0.11,0.1535,43895,0
+ASTLW.US,D,20251001,000000,0.15,0.2122,0.15,0.19,77968,0
+ASTLW.US,D,20251002,000000,0.1775,0.18,0.14,0.175,16467,0
+ASTLW.US,D,20251003,000000,0.1583,0.178,0.14,0.178,43289,0
+ASTLW.US,D,20251006,000000,0.16,0.2425,0.1588,0.2425,40749,0
+ASTLW.US,D,20251007,000000,0.1724,0.28,0.164,0.23,91140,0
+ASTLW.US,D,20251008,000000,0.22,0.2625,0.2061,0.25,52929,0
+ASTLW.US,D,20251009,000000,0.23,0.23,0.1937,0.22,19964,0
+ASTLW.US,D,20251010,000000,0.2095,0.2584,0.195,0.21,5071,0
+ASTLW.US,D,20251013,000000,0.2344,0.25,0.19,0.1926,22212,0
+ASTLW.US,D,20251014,000000,0.1775,0.237,0.1771,0.22,25152,0
+ASTLW.US,D,20251015,000000,0.2038,0.2445,0.2,0.24,29613,0
+ASTLW.US,D,20251016,000000,0.22155,0.22155,0.2031,0.2031,1874,0
+ASTLW.US,D,20251017,000000,0.2023,0.2031,0.189,0.2,4402,0
+ASTLW.US,D,20251020,000000,0.2,0.2128,0.2,0.2,2500,0
+ASTLW.US,D,20251021,000000,0.2127,0.285,0.21,0.28,48387,0
+ASTLW.US,D,20251022,000000,0.23,0.2547,0.213,0.2547,2349,0
+ASTLW.US,D,20251023,000000,0.2125,0.33,0.2125,0.33,71198,0
+ASTLW.US,D,20251024,000000,0.26,0.34,0.26,0.339801,17732,0
+ASTLW.US,D,20251027,000000,0.32,0.32,0.28,0.28,46788,0
+ASTLW.US,D,20251028,000000,0.29,0.3375,0.25,0.25,17575,0
+ASTLW.US,D,20251029,000000,0.26,0.27,0.2515,0.2515,23543,0
+ASTLW.US,D,20251030,000000,0.250003,0.2667,0.2145,0.2355,31329,0
+ASTLW.US,D,20251031,000000,0.19,0.20235,0.14005,0.1672,806382,0
+ASTLW.US,D,20251103,000000,0.1699,0.1699,0.1396,0.16,38497,0
+ASTLW.US,D,20251104,000000,0.161,0.169,0.1101,0.169,14460,0
+ASTLW.US,D,20251105,000000,0.1655,0.1672,0.15,0.15,19355,0
+ASTLW.US,D,20251106,000000,0.14,0.17,0.12,0.137,18462,0
+ASTLW.US,D,20251107,000000,0.15,0.17,0.122,0.149,41441,0
+ASTLW.US,D,20251110,000000,0.1305,0.145,0.13,0.137,7110,0
+ASTLW.US,D,20251111,000000,0.1462,0.159,0.1307,0.159,54308,0
+ASTLW.US,D,20251112,000000,0.13,0.169,0.13,0.1334,35052,0
+ASTLW.US,D,20251113,000000,0.167,0.17,0.133,0.15,21781,0
+ASTLW.US,D,20251114,000000,0.141,0.18,0.14,0.1472,12730,0
+ASTLW.US,D,20251117,000000,0.1473,0.1575,0.1369,0.1575,24705,0
+ASTLW.US,D,20251118,000000,0.16,0.16,0.1367,0.1367,62974,0
+ASTLW.US,D,20251119,000000,0.1585,0.1585,0.13,0.1301,48639,0
+ASTLW.US,D,20251120,000000,0.155,0.155,0.13,0.133,14526,0
+ASTLW.US,D,20251121,000000,0.1393,0.1393,0.1393,0.1393,3157,0
+ASTLW.US,D,20251124,000000,0.13,0.13,0.1,0.11,183691,0
+ASTLW.US,D,20251125,000000,0.11,0.134,0.11,0.125,62482,0
+ASTLW.US,D,20251126,000000,0.113,0.1525,0.113,0.1492,148088,0
+ASTLW.US,D,20251128,000000,0.1424,0.17,0.14001,0.163,70454,0
+ASTLW.US,D,20251201,000000,0.1465,0.153,0.14,0.1402,35480,0
+ASTLW.US,D,20251202,000000,0.1251,0.16,0.1251,0.16,383,0
+ASTLW.US,D,20251203,000000,0.14,0.15,0.132,0.14,22079,0
+ASTLW.US,D,20251204,000000,0.141,0.141,0.1225,0.1227,53058,0
+ASTLW.US,D,20251205,000000,0.102,0.131,0.1,0.122,191939,0
+ASTLW.US,D,20251208,000000,0.1224,0.125,0.1111,0.1152,20341,0
+ASTLW.US,D,20251209,000000,0.111,0.126,0.101,0.111,72851,0
+ASTLW.US,D,20251210,000000,0.101,0.122,0.101,0.1075,40765,0
+ASTLW.US,D,20251211,000000,0.11,0.127,0.1075,0.127,121575,0
+ASTLW.US,D,20251212,000000,0.1102,0.137,0.11,0.1175,85420,0
+ASTLW.US,D,20251215,000000,0.1101,0.123,0.11,0.12,109901,0
+ASTLW.US,D,20251216,000000,0.102,0.1175,0.102,0.11,107293,0
+ASTLW.US,D,20251217,000000,0.101,0.119,0.1,0.11,58227,0
+ASTLW.US,D,20251218,000000,0.1002,0.12,0.1002,0.12,12740,0
+ASTLW.US,D,20251219,000000,0.11,0.119,0.107,0.119,70984,0
+ASTLW.US,D,20251222,000000,0.1053,0.119,0.101,0.101,24596,0
+ASTLW.US,D,20251223,000000,0.1023,0.111,0.1,0.1,28859,0
+ASTLW.US,D,20251224,000000,0.1002,0.1002,0.1,0.1002,1333,0
+ASTLW.US,D,20251226,000000,0.11,0.11,0.095,0.105,122754,0
+ASTLW.US,D,20251229,000000,0.094,0.1002,0.077,0.087,873479,0
+ASTLW.US,D,20251230,000000,0.0999,0.0999,0.089,0.09,23496,0
+ASTLW.US,D,20251231,000000,0.1,0.1,0.0511,0.075,149520,0
+ASTLW.US,D,20260105,000000,0.071,0.0799,0.06,0.0799,77998,0
+ASTLW.US,D,20260106,000000,0.0836,0.0836,0.0717,0.0717,1600,0
+ASTLW.US,D,20260107,000000,0.07,0.08,0.07,0.075,13000,0
+ASTLW.US,D,20260108,000000,0.07,0.0799,0.07,0.0799,2905,0
+ASTLW.US,D,20260109,000000,0.0626,0.0998,0.0626,0.0998,13050,0
+ASTLW.US,D,20260112,000000,0.081399,0.1,0.081399,0.099,21450,0
+ASTLW.US,D,20260113,000000,0.11,0.11,0.105,0.105,616,0
+ASTLW.US,D,20260114,000000,0.11,0.110899,0.082,0.1099,43945,0
+ASTLW.US,D,20260115,000000,0.125,0.1251,0.1075,0.12,32648,0
+ASTLW.US,D,20260116,000000,0.082701,0.147,0.082701,0.147,17389,0
+ASTLW.US,D,20260120,000000,0.13,0.1475,0.09001,0.1299,14965,0
+ASTLW.US,D,20260121,000000,0.1187,0.1187,0.1187,0.1187,1001,0
+ASTLW.US,D,20260122,000000,0.11,0.139,0.11,0.139,37931,0
+ASTLW.US,D,20260123,000000,0.14,0.14,0.135,0.1352,9532,0
+ASTLW.US,D,20260126,000000,0.1,0.14,0.09,0.1176,105642,0
+ASTLW.US,D,20260127,000000,0.13,0.132291,0.13,0.13,33191,0
+ASTLW.US,D,20260128,000000,0.21,0.21,0.13,0.14,6628,0
+ASTLW.US,D,20260129,000000,0.15,0.15,0.13,0.13,490,0
+ASTLW.US,D,20260130,000000,0.1675,0.17,0.12,0.1438,3899,0
+ASTLW.US,D,20260202,000000,0.1301,0.163,0.1301,0.1625,7398,0
+ASTLW.US,D,20260203,000000,0.17,0.2,0.13,0.1683,113233,0
+ASTLW.US,D,20260204,000000,0.1701,0.19,0.1345,0.1899,55100,0
+ASTLW.US,D,20260205,000000,0.1901,0.20249,0.1642,0.1642,8895,0
+ASTLW.US,D,20260206,000000,0.215,0.215,0.215,0.215,1500,0
+ASTLW.US,D,20260209,000000,0.17,0.195,0.17,0.195,23860,0
+ASTLW.US,D,20260210,000000,0.2148,0.245,0.2001,0.245,24774,0
+ASTLW.US,D,20260211,000000,0.25,0.25,0.19575,0.22,66600,0
+ASTLW.US,D,20260212,000000,0.2175,0.2175,0.2175,0.2175,210,0
+ASTLW.US,D,20260213,000000,0.2175,0.25,0.16,0.1991,82732,0
+ASTLW.US,D,20260217,000000,0.19,0.227399,0.1505,0.1877,45193,0
+ASTLW.US,D,20260218,000000,0.1782,0.2055,0.164106,0.18005,16411,0
diff --git a/daily/us/nasdaq stocks/1/asys.us.txt b/daily/us/nasdaq stocks/1/asys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..337490018f581fdb2ee99f9b867b3c89eb7e77df
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asys.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASYS.US,D,20050225,000000,3.16,3.5,3.16,3.26,9250,0
+ASYS.US,D,20050228,000000,3.3,3.43,3.11,3.25,27642,0
+ASYS.US,D,20050301,000000,3.3,3.41,3.21,3.41,15815,0
+ASYS.US,D,20050302,000000,3.45,3.7,3.44,3.52,28195,0
+ASYS.US,D,20050303,000000,3.47,3.62,3.47,3.55,31700,0
+ASYS.US,D,20050304,000000,3.51,3.72,3.5,3.7,18410,0
+ASYS.US,D,20050307,000000,3.5,3.75,3.4,3.51,15737,0
+ASYS.US,D,20050308,000000,3.3,3.55,3.3,3.51,1300,0
+ASYS.US,D,20050309,000000,3.5,3.5,3.36,3.36,6200,0
+ASYS.US,D,20050310,000000,3.37,3.37,3.31,3.35,5674,0
+ASYS.US,D,20050311,000000,3.31,3.31,3.31,3.31,1100,0
+ASYS.US,D,20050314,000000,3.3,3.3,3.19,3.28,7240,0
+ASYS.US,D,20050315,000000,3.12,3.22,3.12,3.22,2950,0
+ASYS.US,D,20050316,000000,3.26,3.29,3.23,3.25,3220,0
+ASYS.US,D,20050317,000000,3.25,3.46,3.25,3.37,11800,0
+ASYS.US,D,20050318,000000,3.38,3.6,3.3,3.34,14330,0
+ASYS.US,D,20050321,000000,3.58,3.69,3.35,3.38,1090,0
+ASYS.US,D,20050322,000000,3.38,3.38,3.24,3.24,5226,0
+ASYS.US,D,20050323,000000,3.38,3.38,3.26,3.38,9052,0
+ASYS.US,D,20050324,000000,3.23,3.28,3.22,3.23,6000,0
+ASYS.US,D,20050328,000000,3.22,3.31,3.22,3.31,7850,0
+ASYS.US,D,20050329,000000,3.24,3.27,3.24,3.24,2091,0
+ASYS.US,D,20050330,000000,3.26,3.26,3.22,3.22,1590,0
+ASYS.US,D,20050331,000000,3.22,3.22,3.14,3.15,12051,0
+ASYS.US,D,20050401,000000,3.25,3.4,3.1,3.19,35901,0
+ASYS.US,D,20050404,000000,3.1,3.18,3.1,3.18,6700,0
+ASYS.US,D,20050405,000000,3.1,3.13,2.9,2.9,20830,0
+ASYS.US,D,20050406,000000,3,3.16,2.9,3.01,13617,0
+ASYS.US,D,20050407,000000,3.03,3.16,3.03,3.11,6000,0
+ASYS.US,D,20050408,000000,3.04,3.04,2.98,2.98,15200,0
+ASYS.US,D,20050411,000000,2.83,3.01,2.83,3.01,16187,0
+ASYS.US,D,20050412,000000,3.1,3.7,3.02,3.61,27027,0
+ASYS.US,D,20050413,000000,3.62,3.64,3.45,3.51,30050,0
+ASYS.US,D,20050414,000000,3.48,3.48,3.48,3.48,3500,0
+ASYS.US,D,20050415,000000,3.47,3.47,3.25,3.25,5390,0
+ASYS.US,D,20050418,000000,2.99,3.23,2.99,3.11,1900,0
+ASYS.US,D,20050419,000000,3.1,3.1,3.03,3.07,3200,0
+ASYS.US,D,20050420,000000,3.01,3.01,3.01,3.01,187,0
+ASYS.US,D,20050421,000000,2.91,2.95,2.62,2.87,20878,0
+ASYS.US,D,20050422,000000,3,3.08,3,3.06,1650,0
+ASYS.US,D,20050425,000000,3.12,3.12,3.03,3.06,5727,0
+ASYS.US,D,20050426,000000,3.01,3.1,3.01,3.1,5225,0
+ASYS.US,D,20050427,000000,3.18,3.3,3.18,3.3,3559,0
+ASYS.US,D,20050428,000000,3.88,3.88,3.3,3.6,35875,0
+ASYS.US,D,20050429,000000,3.62,3.65,3.3,3.5,34218,0
+ASYS.US,D,20050502,000000,3.65,3.65,3.34,3.4,46003,0
+ASYS.US,D,20050503,000000,3.45,3.75,3.14,3.75,33329,0
+ASYS.US,D,20050504,000000,3.74,3.8,3.65,3.72,14100,0
+ASYS.US,D,20050505,000000,3.12,3.75,3.12,3.75,17100,0
+ASYS.US,D,20050506,000000,3.7,4,3.7,3.85,45593,0
+ASYS.US,D,20050509,000000,3.94,4,3.66,3.9,16400,0
+ASYS.US,D,20050510,000000,3.9,3.9,3.73,3.79,8630,0
+ASYS.US,D,20050511,000000,3.71,3.95,3.6,3.95,5850,0
+ASYS.US,D,20050512,000000,3.89,3.89,3.87,3.87,880,0
+ASYS.US,D,20050513,000000,3.72,3.9,3.72,3.9,12228,0
+ASYS.US,D,20050516,000000,3.99,4.05,3.79,3.95,16570,0
+ASYS.US,D,20050517,000000,4.5,4.9,4.12,4.22,133608,0
+ASYS.US,D,20050518,000000,4.58,4.6,4.3,4.6,66726,0
+ASYS.US,D,20050519,000000,4.7,4.7,4.5,4.55,23504,0
+ASYS.US,D,20050520,000000,4.53,4.59,4.4,4.4,13501,0
+ASYS.US,D,20050523,000000,4.51,4.9,4.45,4.65,78771,0
+ASYS.US,D,20050524,000000,4.77,4.79,4.61,4.69,18526,0
+ASYS.US,D,20050525,000000,4.83,4.94,4.66,4.8,34200,0
+ASYS.US,D,20050526,000000,4.88,5.96,4.88,5.65,150055,0
+ASYS.US,D,20050527,000000,5.62,6.2,5.49,5.9,110271,0
+ASYS.US,D,20050531,000000,5.97,6.15,5.75,5.99,66546,0
+ASYS.US,D,20050601,000000,6.1,6.12,5.65,5.8,59308,0
+ASYS.US,D,20050602,000000,5.85,5.87,5.32,5.35,56241,0
+ASYS.US,D,20050603,000000,5.22,5.45,5.22,5.3,28510,0
+ASYS.US,D,20050606,000000,5.3,5.82,5.11,5.72,31192,0
+ASYS.US,D,20050607,000000,5.85,5.85,5.32,5.42,29041,0
+ASYS.US,D,20050608,000000,5.31,5.31,5.05,5.13,25790,0
+ASYS.US,D,20050609,000000,5.07,5.5,5.07,5.39,23350,0
+ASYS.US,D,20050610,000000,5.5,5.59,5.5,5.5,4000,0
+ASYS.US,D,20050613,000000,5.6,5.65,5.27,5.27,27001,0
+ASYS.US,D,20050614,000000,5.4,5.61,5.35,5.6,9052,0
+ASYS.US,D,20050615,000000,5.74,5.75,5.4,5.43,11610,0
+ASYS.US,D,20050616,000000,5.35,5.42,5.23,5.4,5500,0
+ASYS.US,D,20050617,000000,5.35,5.35,5.21,5.35,5100,0
+ASYS.US,D,20050620,000000,5.17,5.25,5.15,5.22,12065,0
+ASYS.US,D,20050621,000000,5.6,5.6,5.4,5.5,4900,0
+ASYS.US,D,20050622,000000,5.58,5.85,5.4,5.46,34055,0
+ASYS.US,D,20050623,000000,5.46,5.52,5.35,5.35,8687,0
+ASYS.US,D,20050624,000000,5,5.36,4.81,4.9,16581,0
+ASYS.US,D,20050627,000000,4.91,5.29,4.91,5.29,14045,0
+ASYS.US,D,20050628,000000,5.06,5.31,5.03,5.14,11300,0
+ASYS.US,D,20050629,000000,5.2,5.2,5.11,5.11,3789,0
+ASYS.US,D,20050630,000000,5.18,5.18,5.03,5.14,11155,0
+ASYS.US,D,20050701,000000,5.14,5.16,5.14,5.16,4600,0
+ASYS.US,D,20050705,000000,5.25,5.25,4.8,4.95,9083,0
+ASYS.US,D,20050706,000000,4.77,5.05,4.61,4.96,11957,0
+ASYS.US,D,20050707,000000,4.75,4.92,4.75,4.83,3700,0
+ASYS.US,D,20050708,000000,4.82,4.82,4.64,4.76,5550,0
+ASYS.US,D,20050711,000000,4.62,5.25,4.61,5.24,19075,0
+ASYS.US,D,20050712,000000,5,5.44,5,5.37,11512,0
+ASYS.US,D,20050713,000000,5.5,5.5,5.36,5.38,10441,0
+ASYS.US,D,20050714,000000,5.5,5.6,5.5,5.59,16050,0
+ASYS.US,D,20050715,000000,5.6,5.93,5.52,5.67,12066,0
+ASYS.US,D,20050718,000000,5.5,5.6,5.4,5.46,9603,0
+ASYS.US,D,20050719,000000,5.68,5.75,5.46,5.46,2218,0
+ASYS.US,D,20050720,000000,5.31,5.5,5.26,5.46,6293,0
+ASYS.US,D,20050721,000000,5.38,5.44,5.26,5.26,3600,0
+ASYS.US,D,20050722,000000,5.48,5.75,5.26,5.49,8490,0
+ASYS.US,D,20050725,000000,5.75,6.75,5.24,6.18,102418,0
+ASYS.US,D,20050726,000000,6.5,6.99,6.37,6.79,106073,0
+ASYS.US,D,20050727,000000,6.89,6.89,6.53,6.73,36212,0
+ASYS.US,D,20050728,000000,6.79,6.92,6.72,6.81,14949,0
+ASYS.US,D,20050729,000000,6.95,6.97,6.75,6.76,21066,0
+ASYS.US,D,20050801,000000,6.89,6.96,6.72,6.72,16589,0
+ASYS.US,D,20050802,000000,6.74,6.9,6,6,59368,0
+ASYS.US,D,20050803,000000,6,6,5.4,5.71,78758,0
+ASYS.US,D,20050804,000000,5.55,5.98,5.41,5.88,28396,0
+ASYS.US,D,20050805,000000,6.15,6.15,5.9,5.93,4705,0
+ASYS.US,D,20050808,000000,5.9,5.93,5.83,5.83,12116,0
+ASYS.US,D,20050809,000000,5.75,6.75,5.12,5.84,70349,0
+ASYS.US,D,20050810,000000,5.64,5.75,5,5.1,60054,0
+ASYS.US,D,20050811,000000,4.86,5.36,4.86,5.36,21360,0
+ASYS.US,D,20050812,000000,5.26,5.47,5.25,5.3,5600,0
+ASYS.US,D,20050815,000000,5,5.18,5,5.15,12918,0
+ASYS.US,D,20050816,000000,5.94,5.94,4.86,4.95,55362,0
+ASYS.US,D,20050817,000000,5.1,5.1,4.88,5.08,25631,0
+ASYS.US,D,20050818,000000,5.03,5.18,5.03,5.11,11706,0
+ASYS.US,D,20050819,000000,5.13,5.29,5.05,5.29,18049,0
+ASYS.US,D,20050822,000000,5.16,5.37,5.16,5.36,10787,0
+ASYS.US,D,20050823,000000,5.36,5.42,5.35,5.37,18029,0
+ASYS.US,D,20050824,000000,5.48,5.5,5.35,5.42,2675,0
+ASYS.US,D,20050825,000000,5.35,5.38,5.35,5.35,3570,0
+ASYS.US,D,20050826,000000,5.11,5.16,5.11,5.16,3700,0
+ASYS.US,D,20050829,000000,5.25,5.49,5.18,5.19,4491,0
+ASYS.US,D,20050830,000000,5.25,5.25,5.25,5.25,1130,0
+ASYS.US,D,20050831,000000,5.16,5.2,5.15,5.18,8603,0
+ASYS.US,D,20050901,000000,5.15,5.18,5.15,5.17,2600,0
+ASYS.US,D,20050902,000000,5.17,5.17,5.15,5.15,1201,0
+ASYS.US,D,20050906,000000,5.25,5.27,5.06,5.13,10750,0
+ASYS.US,D,20050907,000000,5.12,5.15,5.1,5.1,3000,0
+ASYS.US,D,20050908,000000,5.25,5.25,5.25,5.25,550,0
+ASYS.US,D,20050909,000000,5.63,5.63,5.37,5.37,6266,0
+ASYS.US,D,20050912,000000,5.38,5.4,5.31,5.31,3400,0
+ASYS.US,D,20050913,000000,5.31,5.39,4.92,5.06,14729,0
+ASYS.US,D,20050914,000000,5.41,7.74,5.15,7.17,914169,0
+ASYS.US,D,20050915,000000,7.29,7.29,5.85,6.06,295459,0
+ASYS.US,D,20050916,000000,6.31,6.65,5.75,6.1,122493,0
+ASYS.US,D,20050919,000000,6.1,6.4,5.9,6,49356,0
+ASYS.US,D,20050920,000000,6.19,6.59,6.03,6.1,42844,0
+ASYS.US,D,20050921,000000,6.1,6.4,6.1,6.29,13786,0
+ASYS.US,D,20050922,000000,6.34,6.34,6.1,6.32,9550,0
+ASYS.US,D,20050923,000000,6.44,6.51,6.07,6.26,10314,0
+ASYS.US,D,20050926,000000,6.2,6.35,6.1,6.1,22477,0
+ASYS.US,D,20050927,000000,6.11,6.33,6.11,6.11,11550,0
+ASYS.US,D,20050928,000000,6.32,6.32,6.1,6.19,7100,0
+ASYS.US,D,20050929,000000,6.15,6.15,6.02,6.09,5864,0
+ASYS.US,D,20050930,000000,6.02,6.12,5.52,5.75,54435,0
+ASYS.US,D,20051003,000000,5.63,5.89,5.43,5.89,29467,0
+ASYS.US,D,20051004,000000,6.36,6.9,6.11,6.5,114363,0
+ASYS.US,D,20051005,000000,6.59,6.59,6.5,6.5,13590,0
+ASYS.US,D,20051006,000000,6.42,6.42,6.22,6.32,17420,0
+ASYS.US,D,20051007,000000,6.3,6.3,6.2,6.2,8100,0
+ASYS.US,D,20051010,000000,6.25,6.37,6.25,6.37,300,0
+ASYS.US,D,20051011,000000,6.35,6.35,6.08,6.09,6000,0
+ASYS.US,D,20051012,000000,6.11,6.11,5.6,5.81,12368,0
+ASYS.US,D,20051013,000000,5.85,5.85,5.5,5.62,31129,0
+ASYS.US,D,20051014,000000,5.5,5.91,5.5,5.91,4870,0
+ASYS.US,D,20051017,000000,5.64,5.7,5.55,5.6,22010,0
+ASYS.US,D,20051018,000000,5.5,5.5,5.22,5.4,14218,0
+ASYS.US,D,20051019,000000,5.5,5.75,5.5,5.73,5561,0
+ASYS.US,D,20051020,000000,5.41,5.41,5.41,5.41,100,0
+ASYS.US,D,20051021,000000,5.39,5.7,5.39,5.56,8726,0
+ASYS.US,D,20051024,000000,5.79,5.79,5.54,5.54,2100,0
+ASYS.US,D,20051025,000000,5.66,5.77,5.66,5.77,6553,0
+ASYS.US,D,20051026,000000,5.42,5.92,5.42,5.65,1409,0
+ASYS.US,D,20051027,000000,5.65,5.65,5.41,5.41,4493,0
+ASYS.US,D,20051028,000000,5.42,5.55,5.42,5.55,3702,0
+ASYS.US,D,20051031,000000,5.45,5.56,5.41,5.5,20620,0
+ASYS.US,D,20051101,000000,5.4,5.5,5.36,5.44,30506,0
+ASYS.US,D,20051102,000000,5.83,5.83,5.55,5.75,4200,0
+ASYS.US,D,20051103,000000,5.75,5.78,5.69,5.69,1910,0
+ASYS.US,D,20051104,000000,5.4,5.65,5.4,5.64,8150,0
+ASYS.US,D,20051107,000000,5.55,5.83,5.55,5.78,5400,0
+ASYS.US,D,20051108,000000,5.56,5.64,5.51,5.52,1750,0
+ASYS.US,D,20051109,000000,5.5,5.7,5.5,5.68,10970,0
+ASYS.US,D,20051110,000000,5.67,5.78,5.66,5.78,5565,0
+ASYS.US,D,20051111,000000,5.82,5.82,5.6,5.65,1360,0
+ASYS.US,D,20051114,000000,5.65,5.71,5.55,5.6,12700,0
+ASYS.US,D,20051115,000000,5.86,5.86,5.53,5.54,5400,0
+ASYS.US,D,20051116,000000,5.6,5.63,5.6,5.6,2200,0
+ASYS.US,D,20051117,000000,5.62,7.25,5.6,6.74,129029,0
+ASYS.US,D,20051118,000000,7,7.23,6.52,6.65,47112,0
+ASYS.US,D,20051121,000000,6.5,6.59,6.05,6.39,14307,0
+ASYS.US,D,20051122,000000,6.44,6.98,6.23,6.9,18864,0
+ASYS.US,D,20051123,000000,6.95,7.14,6.87,6.9,21545,0
+ASYS.US,D,20051125,000000,6.99,7.5,6.98,7.26,27471,0
+ASYS.US,D,20051128,000000,6.89,7.52,6.89,7.23,20495,0
+ASYS.US,D,20051129,000000,7.08,7.2,7,7.2,14080,0
+ASYS.US,D,20051130,000000,7.05,7.52,7.05,7.26,5129,0
+ASYS.US,D,20051201,000000,7.25,7.57,7.18,7.29,11862,0
+ASYS.US,D,20051202,000000,7.4,7.83,6.95,7.83,13370,0
+ASYS.US,D,20051205,000000,7.59,8.18,7.59,8.11,39409,0
+ASYS.US,D,20051206,000000,8.18,8.65,8.18,8.3,36600,0
+ASYS.US,D,20051207,000000,8.43,9.05,8.43,8.7,30592,0
+ASYS.US,D,20051208,000000,8.99,9.05,8.3,8.3,50124,0
+ASYS.US,D,20051209,000000,8.29,8.8,8.29,8.5,16853,0
+ASYS.US,D,20051212,000000,8.86,8.86,8.4,8.5,7127,0
+ASYS.US,D,20051213,000000,8.5,8.5,8.43,8.43,1400,0
+ASYS.US,D,20051214,000000,8.38,8.38,8.1,8.17,11430,0
+ASYS.US,D,20051215,000000,8.1,8.1,7.59,7.71,23916,0
+ASYS.US,D,20051216,000000,7.5,8.41,7.5,7.72,24486,0
+ASYS.US,D,20051219,000000,7.56,7.8,7.56,7.6,8407,0
+ASYS.US,D,20051220,000000,7.5,7.58,7.5,7.56,4518,0
+ASYS.US,D,20051221,000000,7.56,7.58,7.55,7.55,300,0
+ASYS.US,D,20051222,000000,7.55,8.24,7.55,8.21,9288,0
+ASYS.US,D,20051223,000000,8.35,8.35,7.79,8.11,3800,0
+ASYS.US,D,20051227,000000,8.07,8.7,8.07,8.25,16558,0
+ASYS.US,D,20051228,000000,8.14,8.54,8.12,8.23,18400,0
+ASYS.US,D,20051229,000000,8.07,8.5,7.4,7.4,60431,0
+ASYS.US,D,20051230,000000,8,8.5,7.2,7.77,117081,0
+ASYS.US,D,20060103,000000,8.35,8.35,7.23,7.35,18018,0
+ASYS.US,D,20060104,000000,7.21,7.95,7.02,7.69,29605,0
+ASYS.US,D,20060105,000000,7.76,7.86,7.38,7.55,11370,0
+ASYS.US,D,20060106,000000,7.94,8,7.57,7.59,21350,0
+ASYS.US,D,20060109,000000,7.5,7.8,7.38,7.59,6742,0
+ASYS.US,D,20060110,000000,7.36,7.64,7.36,7.59,3450,0
+ASYS.US,D,20060111,000000,7.67,7.67,7.41,7.5,4912,0
+ASYS.US,D,20060112,000000,7.79,8.45,7.69,8.36,60140,0
+ASYS.US,D,20060113,000000,8.14,8.49,8.05,8.44,7219,0
+ASYS.US,D,20060117,000000,8.39,8.39,7.72,8.01,12407,0
+ASYS.US,D,20060118,000000,7.8,7.98,7.01,7.9,15348,0
+ASYS.US,D,20060119,000000,7.95,8,7.55,7.81,11708,0
+ASYS.US,D,20060120,000000,7.71,7.98,7.7,7.97,5255,0
+ASYS.US,D,20060123,000000,7.6,7.8,7.58,7.76,7720,0
+ASYS.US,D,20060124,000000,7.82,7.99,7.78,7.92,8348,0
+ASYS.US,D,20060125,000000,7.88,8.5,7.78,8.04,33272,0
+ASYS.US,D,20060126,000000,7.87,9.65,7.87,9.56,79171,0
+ASYS.US,D,20060127,000000,9.61,9.65,8.91,9.41,55038,0
+ASYS.US,D,20060130,000000,9.27,9.55,8.9,9.06,25907,0
+ASYS.US,D,20060131,000000,9.2,9.35,9.05,9.35,13857,0
+ASYS.US,D,20060201,000000,9.35,9.53,9.11,9.28,21600,0
+ASYS.US,D,20060202,000000,9.2,9.56,9.19,9.51,7486,0
+ASYS.US,D,20060203,000000,9.56,9.68,9.15,9.64,18988,0
+ASYS.US,D,20060206,000000,9.65,9.99,6.26,8.44,162479,0
+ASYS.US,D,20060207,000000,8.44,8.45,7.45,7.83,34691,0
+ASYS.US,D,20060208,000000,7.84,8.82,7.8,8.51,26960,0
+ASYS.US,D,20060209,000000,8.91,8.91,7.93,8,20738,0
+ASYS.US,D,20060210,000000,8.2,8.37,8.15,8.2,6737,0
+ASYS.US,D,20060213,000000,8.25,8.3,8.21,8.24,2350,0
+ASYS.US,D,20060214,000000,8.25,8.48,8.2,8.32,21300,0
+ASYS.US,D,20060215,000000,8.7,10.31,8.7,9.15,197199,0
+ASYS.US,D,20060216,000000,9.39,9.4,8.26,9.1,79720,0
+ASYS.US,D,20060217,000000,9.1,9.3,8.6,9.3,39818,0
+ASYS.US,D,20060221,000000,9.47,9.47,9.13,9.3,16593,0
+ASYS.US,D,20060222,000000,9.29,9.3,9.08,9.08,21398,0
+ASYS.US,D,20060223,000000,9.08,9.16,8.8,8.95,13550,0
+ASYS.US,D,20060224,000000,9.3,9.3,8.78,8.86,25309,0
+ASYS.US,D,20060227,000000,8.85,9.25,8.85,9.08,13950,0
+ASYS.US,D,20060228,000000,9.05,9.06,8.76,8.76,7437,0
+ASYS.US,D,20060301,000000,8.71,9.14,8.5,9.14,20043,0
+ASYS.US,D,20060302,000000,9.04,9.05,9.04,9.05,1250,0
+ASYS.US,D,20060303,000000,8.99,8.99,8.18,8.49,39616,0
+ASYS.US,D,20060306,000000,8.49,8.66,8.46,8.46,23462,0
+ASYS.US,D,20060307,000000,8.5,8.51,7.94,8.21,23405,0
+ASYS.US,D,20060308,000000,8.17,8.24,8.05,8.2,7531,0
+ASYS.US,D,20060309,000000,8.07,8.15,7.75,8.05,11454,0
+ASYS.US,D,20060310,000000,7.77,8,7.77,7.99,8900,0
+ASYS.US,D,20060313,000000,7.68,7.98,7.68,7.9,4100,0
+ASYS.US,D,20060314,000000,7.68,7.71,7.5,7.6,19649,0
+ASYS.US,D,20060315,000000,7.54,7.92,7.41,7.85,22099,0
+ASYS.US,D,20060316,000000,7.73,7.99,7.73,7.82,9310,0
+ASYS.US,D,20060317,000000,7.66,8.13,7.66,7.78,6670,0
+ASYS.US,D,20060320,000000,7.66,7.9,7.24,7.39,33675,0
+ASYS.US,D,20060321,000000,7.49,7.82,7.17,7.2,30922,0
+ASYS.US,D,20060322,000000,7,7.55,7,7.29,33388,0
+ASYS.US,D,20060323,000000,7.13,7.27,6.95,7.13,36477,0
+ASYS.US,D,20060324,000000,7.14,7.4,6.94,7.02,21945,0
+ASYS.US,D,20060327,000000,7.08,7.08,6.81,6.95,14242,0
+ASYS.US,D,20060328,000000,7.07,7.07,6.59,6.74,28986,0
+ASYS.US,D,20060329,000000,7.19,7.27,6.72,7.1,63218,0
+ASYS.US,D,20060330,000000,7.05,7.42,7.05,7.23,13832,0
+ASYS.US,D,20060331,000000,7.15,7.42,7.12,7.31,15542,0
+ASYS.US,D,20060403,000000,7.4,7.65,7.34,7.65,19316,0
+ASYS.US,D,20060404,000000,7.58,7.63,7.38,7.5,10973,0
+ASYS.US,D,20060405,000000,7.58,7.65,7.55,7.65,3200,0
+ASYS.US,D,20060406,000000,7.5,7.64,7.5,7.64,4300,0
+ASYS.US,D,20060407,000000,7.46,7.54,7.35,7.5,31300,0
+ASYS.US,D,20060410,000000,7.31,7.54,7.3,7.51,8036,0
+ASYS.US,D,20060411,000000,7.43,7.68,7.3,7.68,22326,0
+ASYS.US,D,20060412,000000,7.5,7.78,7.4,7.78,6962,0
+ASYS.US,D,20060413,000000,7.78,7.8,7.65,7.75,6000,0
+ASYS.US,D,20060417,000000,8.1,8.29,7.56,8.15,28140,0
+ASYS.US,D,20060418,000000,8.25,9.01,8.25,8.65,109063,0
+ASYS.US,D,20060419,000000,8.74,8.88,8.56,8.7,36365,0
+ASYS.US,D,20060420,000000,8.75,8.75,7.8,8.4,78810,0
+ASYS.US,D,20060421,000000,8.39,8.91,8.38,8.54,40646,0
+ASYS.US,D,20060424,000000,8.76,8.76,8.4,8.51,10356,0
+ASYS.US,D,20060425,000000,8.36,8.7,8.29,8.63,19125,0
+ASYS.US,D,20060426,000000,8.53,8.99,8.53,8.99,28840,0
+ASYS.US,D,20060427,000000,8.9,8.94,8.46,8.89,32241,0
+ASYS.US,D,20060428,000000,8.99,9,8.63,8.63,5342,0
+ASYS.US,D,20060501,000000,8.8,9,8.65,8.72,8941,0
+ASYS.US,D,20060502,000000,8.76,8.98,8.65,8.87,12333,0
+ASYS.US,D,20060503,000000,8.88,9.1,8.8,9.1,30760,0
+ASYS.US,D,20060504,000000,9.1,9.15,8.69,8.75,18776,0
+ASYS.US,D,20060505,000000,8.51,9.19,8.51,9.07,22832,0
+ASYS.US,D,20060508,000000,9.1,9.9,9.1,9.9,145558,0
+ASYS.US,D,20060509,000000,9.91,10.02,9.51,9.68,49274,0
+ASYS.US,D,20060510,000000,9.41,9.6,9.01,9.01,17782,0
+ASYS.US,D,20060511,000000,9,9.48,8.76,9.35,12833,0
+ASYS.US,D,20060512,000000,9.11,9.11,8.06,8.65,22009,0
+ASYS.US,D,20060515,000000,8.3,8.58,8.2,8.3,11125,0
+ASYS.US,D,20060516,000000,7.8,7.8,6.52,7.14,225346,0
+ASYS.US,D,20060517,000000,6.37,7.13,6.37,6.95,19210,0
+ASYS.US,D,20060518,000000,6.9,7.06,6.8,6.95,21298,0
+ASYS.US,D,20060519,000000,6.88,6.96,6.73,6.76,12100,0
+ASYS.US,D,20060522,000000,6.71,6.75,6.71,6.74,12009,0
+ASYS.US,D,20060523,000000,6.7,7.04,6.7,6.75,8880,0
+ASYS.US,D,20060524,000000,6.71,6.71,6.71,6.71,100,0
+ASYS.US,D,20060525,000000,6.75,6.82,6.75,6.82,1929,0
+ASYS.US,D,20060526,000000,6.75,6.81,6.7,6.8,10436,0
+ASYS.US,D,20060530,000000,6.8,6.81,6.76,6.81,4954,0
+ASYS.US,D,20060531,000000,6.82,7.1,6.82,7.03,4959,0
+ASYS.US,D,20060601,000000,7.09,7.09,6.99,7,4980,0
+ASYS.US,D,20060602,000000,6.67,6.99,6.67,6.88,28855,0
+ASYS.US,D,20060605,000000,6.91,6.91,6.91,6.91,130,0
+ASYS.US,D,20060606,000000,6.93,6.93,6.76,6.89,3400,0
+ASYS.US,D,20060607,000000,6.9,6.99,6.9,6.94,13287,0
+ASYS.US,D,20060608,000000,6.84,6.9,6.75,6.9,15050,0
+ASYS.US,D,20060609,000000,6.73,6.96,6.73,6.96,5427,0
+ASYS.US,D,20060612,000000,6.91,6.93,6.61,6.75,8147,0
+ASYS.US,D,20060613,000000,6.78,6.9,6.75,6.75,10573,0
+ASYS.US,D,20060614,000000,6.74,6.9,6.71,6.9,7478,0
+ASYS.US,D,20060616,000000,6.8,6.91,6.8,6.8,4200,0
+ASYS.US,D,20060619,000000,6.81,6.83,6.75,6.75,900,0
+ASYS.US,D,20060620,000000,6.75,6.9,6.75,6.86,12300,0
+ASYS.US,D,20060621,000000,6.81,6.95,6.76,6.9,14526,0
+ASYS.US,D,20060622,000000,6.91,6.91,6.57,6.62,36966,0
+ASYS.US,D,20060623,000000,6.61,6.76,6.48,6.5,20256,0
+ASYS.US,D,20060626,000000,6.66,6.7,6.57,6.69,8000,0
+ASYS.US,D,20060627,000000,6.7,6.9,6.64,6.9,10200,0
+ASYS.US,D,20060628,000000,6.81,7.1,6.58,6.64,58149,0
+ASYS.US,D,20060629,000000,6.05,7.05,6.05,7.01,41025,0
+ASYS.US,D,20060630,000000,6.8,7.06,6.8,6.95,80733,0
+ASYS.US,D,20060703,000000,7,7,6.85,6.85,21700,0
+ASYS.US,D,20060705,000000,7.25,7.25,6.69,7,40961,0
+ASYS.US,D,20060706,000000,7,7.44,7,7.35,33729,0
+ASYS.US,D,20060707,000000,7.3,7.3,6.99,6.99,6789,0
+ASYS.US,D,20060710,000000,7.07,7.17,7.02,7.06,7725,0
+ASYS.US,D,20060711,000000,7.02,7.21,7.02,7.21,4100,0
+ASYS.US,D,20060712,000000,7.15,7.21,7.14,7.21,700,0
+ASYS.US,D,20060713,000000,7.16,7.23,7.11,7.11,6000,0
+ASYS.US,D,20060714,000000,7.19,7.21,6.64,6.85,3801,0
+ASYS.US,D,20060717,000000,6.7,6.87,6.7,6.86,906,0
+ASYS.US,D,20060718,000000,6.85,7.23,6.62,6.73,16344,0
+ASYS.US,D,20060719,000000,6.73,7.21,6.65,6.95,6905,0
+ASYS.US,D,20060720,000000,6.79,7.14,6.73,6.94,12791,0
+ASYS.US,D,20060721,000000,6.7,7.03,6.3,6.61,24748,0
+ASYS.US,D,20060724,000000,6.43,6.78,6.43,6.69,5092,0
+ASYS.US,D,20060725,000000,6.36,6.99,6.36,6.8,7370,0
+ASYS.US,D,20060726,000000,6.68,7.15,6.68,6.71,14134,0
+ASYS.US,D,20060727,000000,6.91,7.01,6.6,6.94,13073,0
+ASYS.US,D,20060728,000000,7.17,7.17,6.72,6.95,8200,0
+ASYS.US,D,20060731,000000,6.72,7,6.71,6.91,4560,0
+ASYS.US,D,20060801,000000,6.8,7,6.75,6.96,2600,0
+ASYS.US,D,20060802,000000,6.82,6.86,6.77,6.84,1400,0
+ASYS.US,D,20060803,000000,6.67,6.85,6.5,6.85,17657,0
+ASYS.US,D,20060804,000000,6.71,6.83,6.25,6.76,23058,0
+ASYS.US,D,20060807,000000,6.59,6.77,6.51,6.7,13713,0
+ASYS.US,D,20060808,000000,6.57,6.74,6.57,6.7,10985,0
+ASYS.US,D,20060809,000000,6.68,6.76,6.44,6.55,9500,0
+ASYS.US,D,20060810,000000,6.53,6.76,6.52,6.53,6830,0
+ASYS.US,D,20060811,000000,6.67,6.68,6.67,6.67,1700,0
+ASYS.US,D,20060814,000000,6.59,6.65,6.59,6.61,1900,0
+ASYS.US,D,20060815,000000,6.89,6.92,6.6,6.6,13894,0
+ASYS.US,D,20060816,000000,6.69,6.95,6.57,6.7,8299,0
+ASYS.US,D,20060817,000000,6.51,6.71,6.51,6.66,12451,0
+ASYS.US,D,20060818,000000,6.73,6.75,6.6,6.74,10355,0
+ASYS.US,D,20060821,000000,6.52,6.7,6.52,6.66,10573,0
+ASYS.US,D,20060822,000000,6.76,6.76,6.5,6.6,20171,0
+ASYS.US,D,20060823,000000,6.58,6.79,6.5,6.58,14900,0
+ASYS.US,D,20060824,000000,6.92,6.92,6.59,6.62,7779,0
+ASYS.US,D,20060825,000000,6.63,6.66,6.51,6.55,6700,0
+ASYS.US,D,20060828,000000,6.61,6.67,6.45,6.56,11000,0
+ASYS.US,D,20060829,000000,6.57,6.57,6.56,6.56,700,0
+ASYS.US,D,20060830,000000,6.57,6.65,6.4,6.49,14840,0
+ASYS.US,D,20060831,000000,6.47,7,6.47,6.85,16600,0
+ASYS.US,D,20060901,000000,6.82,7.2,6.82,7.05,52350,0
+ASYS.US,D,20060905,000000,6.91,7.02,6.78,7.02,2501,0
+ASYS.US,D,20060906,000000,7,7,6.49,6.82,2699,0
+ASYS.US,D,20060907,000000,6.62,6.92,6.62,6.82,3117,0
+ASYS.US,D,20060908,000000,6.85,6.97,6.66,6.87,3200,0
+ASYS.US,D,20060911,000000,6.96,7.06,6.95,7,823,0
+ASYS.US,D,20060912,000000,6.76,6.95,6.76,6.94,4637,0
+ASYS.US,D,20060913,000000,6.97,7,6.97,6.99,3299,0
+ASYS.US,D,20060914,000000,6.94,6.94,6.6,6.7,15340,0
+ASYS.US,D,20060915,000000,6.7,6.73,6.5,6.63,5415,0
+ASYS.US,D,20060918,000000,6.77,6.77,6.55,6.6,6516,0
+ASYS.US,D,20060919,000000,6.49,6.7,6.45,6.7,21201,0
+ASYS.US,D,20060920,000000,6.65,6.85,6.65,6.81,4000,0
+ASYS.US,D,20060921,000000,6.76,6.94,6.73,6.73,8100,0
+ASYS.US,D,20060922,000000,6.87,6.87,6.75,6.79,5725,0
+ASYS.US,D,20060925,000000,6.87,6.88,6.75,6.75,1400,0
+ASYS.US,D,20060926,000000,6.79,6.81,6.72,6.72,1600,0
+ASYS.US,D,20060927,000000,6.7,6.77,6.65,6.77,25544,0
+ASYS.US,D,20060928,000000,6.71,7.24,6.36,6.69,58688,0
+ASYS.US,D,20060929,000000,6.81,6.81,6.65,6.65,5920,0
+ASYS.US,D,20061002,000000,6.72,6.88,6.7,6.76,5602,0
+ASYS.US,D,20061003,000000,6.58,6.75,6.43,6.46,10395,0
+ASYS.US,D,20061004,000000,6.65,6.84,6.61,6.61,6867,0
+ASYS.US,D,20061005,000000,6.55,6.83,6.46,6.6,12750,0
+ASYS.US,D,20061006,000000,6.39,6.61,6.39,6.48,14738,0
+ASYS.US,D,20061009,000000,6.4,6.59,6.4,6.55,2100,0
+ASYS.US,D,20061010,000000,6.43,6.55,6.43,6.48,3149,0
+ASYS.US,D,20061011,000000,6.48,6.84,6.48,6.58,5306,0
+ASYS.US,D,20061012,000000,6.51,6.71,6.5,6.58,3212,0
+ASYS.US,D,20061013,000000,6.41,6.6,6.37,6.6,12020,0
+ASYS.US,D,20061016,000000,6.81,6.81,6.64,6.67,1600,0
+ASYS.US,D,20061017,000000,6.68,6.87,6.68,6.74,6000,0
+ASYS.US,D,20061018,000000,6.48,6.53,6.35,6.45,17336,0
+ASYS.US,D,20061019,000000,6.61,6.61,6.45,6.45,7038,0
+ASYS.US,D,20061020,000000,6.54,6.65,6.49,6.49,6600,0
+ASYS.US,D,20061023,000000,6.49,6.56,6.44,6.44,2700,0
+ASYS.US,D,20061024,000000,6.63,6.63,6.41,6.41,3907,0
+ASYS.US,D,20061025,000000,6.48,6.49,6.41,6.41,1655,0
+ASYS.US,D,20061026,000000,6.42,6.52,6.42,6.42,3639,0
+ASYS.US,D,20061027,000000,6.44,6.6,6.42,6.42,3751,0
+ASYS.US,D,20061030,000000,6.45,6.57,6.45,6.53,11085,0
+ASYS.US,D,20061031,000000,6.5,6.58,6.5,6.51,4500,0
+ASYS.US,D,20061101,000000,6.54,6.6,6.51,6.59,3700,0
+ASYS.US,D,20061102,000000,6.54,6.58,6.5,6.51,25200,0
+ASYS.US,D,20061103,000000,6.56,6.56,6.46,6.53,4811,0
+ASYS.US,D,20061106,000000,6.51,6.51,6.42,6.44,4798,0
+ASYS.US,D,20061107,000000,6.47,6.47,6.43,6.44,9140,0
+ASYS.US,D,20061108,000000,6.42,6.55,6.39,6.5,3100,0
+ASYS.US,D,20061109,000000,6.46,6.46,6.29,6.37,7100,0
+ASYS.US,D,20061113,000000,6.35,6.4,6.3,6.39,10247,0
+ASYS.US,D,20061114,000000,6.24,6.25,6.2,6.25,3575,0
+ASYS.US,D,20061115,000000,6.18,6.25,5.95,6,18455,0
+ASYS.US,D,20061116,000000,6.02,6.12,6,6,8040,0
+ASYS.US,D,20061117,000000,6.01,6.26,6,6.26,4740,0
+ASYS.US,D,20061120,000000,6.15,6.27,6.1,6.26,4101,0
+ASYS.US,D,20061121,000000,6.18,6.19,6.12,6.19,700,0
+ASYS.US,D,20061122,000000,6.23,6.5,6.15,6.43,144356,0
+ASYS.US,D,20061124,000000,6.43,6.46,6.39,6.39,2100,0
+ASYS.US,D,20061127,000000,6.42,6.47,6.42,6.42,1199,0
+ASYS.US,D,20061128,000000,6.36,6.5,6.23,6.38,9250,0
+ASYS.US,D,20061129,000000,6.41,6.46,6.35,6.44,4733,0
+ASYS.US,D,20061130,000000,6.45,6.69,6.28,6.69,7170,0
+ASYS.US,D,20061201,000000,6.71,6.95,6.6,6.95,6900,0
+ASYS.US,D,20061204,000000,6.9,6.91,6.74,6.83,15910,0
+ASYS.US,D,20061205,000000,6.83,7.02,6.83,7.02,14814,0
+ASYS.US,D,20061206,000000,7,7.08,6.82,6.89,13501,0
+ASYS.US,D,20061207,000000,6.9,6.91,6.85,6.89,13357,0
+ASYS.US,D,20061208,000000,6.89,7,6.89,6.9,10420,0
+ASYS.US,D,20061211,000000,6.9,7,6.89,6.9,6691,0
+ASYS.US,D,20061212,000000,6.99,6.99,6.89,6.89,9000,0
+ASYS.US,D,20061213,000000,6.93,6.94,6.92,6.92,2899,0
+ASYS.US,D,20061214,000000,6.89,6.95,6.82,6.9,8530,0
+ASYS.US,D,20061215,000000,6.8,6.88,6.8,6.8,3369,0
+ASYS.US,D,20061218,000000,6.83,6.98,6.83,6.9,6101,0
+ASYS.US,D,20061219,000000,6.81,6.88,6.7,6.76,8336,0
+ASYS.US,D,20061220,000000,6.78,7.02,6.78,6.99,11664,0
+ASYS.US,D,20061221,000000,6.91,7.13,6.91,7.13,14647,0
+ASYS.US,D,20061222,000000,7.95,8,7.05,7.47,46209,0
+ASYS.US,D,20061226,000000,7.45,7.75,7.45,7.65,19985,0
+ASYS.US,D,20061227,000000,7.65,7.69,7.31,7.39,5819,0
+ASYS.US,D,20061228,000000,7.5,7.72,7.5,7.7,12008,0
+ASYS.US,D,20061229,000000,7.72,7.72,7.62,7.65,7074,0
+ASYS.US,D,20070103,000000,7.7,7.72,7.65,7.71,8425,0
+ASYS.US,D,20070104,000000,7.7,7.71,7.7,7.71,2285,0
+ASYS.US,D,20070105,000000,7.7,7.7,7.51,7.51,13498,0
+ASYS.US,D,20070108,000000,7.5,7.51,7,7.02,10390,0
+ASYS.US,D,20070109,000000,6.8,7.08,6.65,6.95,9115,0
+ASYS.US,D,20070110,000000,6.92,6.92,6.92,6.92,200,0
+ASYS.US,D,20070111,000000,6.94,7.05,6.91,6.91,5100,0
+ASYS.US,D,20070112,000000,6.99,7.01,6.92,7,10630,0
+ASYS.US,D,20070116,000000,6.99,7.01,6.99,7,885,0
+ASYS.US,D,20070117,000000,6.99,6.99,6.66,6.75,10710,0
+ASYS.US,D,20070118,000000,6.82,6.9,6.73,6.78,32844,0
+ASYS.US,D,20070119,000000,6.85,6.9,6.77,6.8,34147,0
+ASYS.US,D,20070122,000000,6.85,6.91,6.85,6.85,1400,0
+ASYS.US,D,20070123,000000,6.94,6.97,6.89,6.89,8100,0
+ASYS.US,D,20070124,000000,6.87,6.91,6.8,6.91,9901,0
+ASYS.US,D,20070125,000000,6.87,6.87,6.7,6.8,8699,0
+ASYS.US,D,20070126,000000,6.98,6.99,6.75,6.75,7000,0
+ASYS.US,D,20070129,000000,6.69,6.69,6.65,6.65,3359,0
+ASYS.US,D,20070130,000000,6.74,7.67,6.74,7,187776,0
+ASYS.US,D,20070131,000000,6.98,7.24,6.9,7.19,53900,0
+ASYS.US,D,20070201,000000,7.55,8.02,7.5,7.88,1347139,0
+ASYS.US,D,20070202,000000,7.59,8,7.41,7.87,330944,0
+ASYS.US,D,20070205,000000,7.8,8.08,7.66,7.9,82833,0
+ASYS.US,D,20070206,000000,7.9,8,7.8,7.86,15530,0
+ASYS.US,D,20070207,000000,7.81,7.89,7.76,7.8,14873,0
+ASYS.US,D,20070208,000000,7.7,8.1,7.7,7.88,62928,0
+ASYS.US,D,20070209,000000,7.9,7.9,7.75,7.75,56150,0
+ASYS.US,D,20070212,000000,7.8,7.8,7.6,7.67,36411,0
+ASYS.US,D,20070213,000000,7.67,7.9,7.67,7.7,48276,0
+ASYS.US,D,20070214,000000,7.7,7.99,7.6,7.95,178688,0
+ASYS.US,D,20070215,000000,7.85,7.92,7.16,7.4,140537,0
+ASYS.US,D,20070216,000000,7.42,7.48,7.25,7.3,33789,0
+ASYS.US,D,20070220,000000,7.24,7.63,7.2,7.6,32016,0
+ASYS.US,D,20070221,000000,7.61,7.74,7.36,7.38,22400,0
+ASYS.US,D,20070222,000000,7.44,7.44,7.05,7.3,29304,0
+ASYS.US,D,20070223,000000,7.3,7.59,7.2,7.27,22121,0
+ASYS.US,D,20070226,000000,7.64,7.64,7.1,7.19,28654,0
+ASYS.US,D,20070227,000000,7.08,7.51,6.9,6.9,63160,0
+ASYS.US,D,20070228,000000,7.03,7.15,6.9,7.04,66173,0
+ASYS.US,D,20070301,000000,7,7.2,6.92,7.12,14843,0
+ASYS.US,D,20070302,000000,7.2,7.36,7.19,7.28,28676,0
+ASYS.US,D,20070305,000000,7.16,7.46,7.16,7.41,7971,0
+ASYS.US,D,20070306,000000,7.17,7.41,7,7.37,7914,0
+ASYS.US,D,20070307,000000,7.24,7.31,7.2,7.3,9143,0
+ASYS.US,D,20070308,000000,7.29,7.31,7.04,7.3,44684,0
+ASYS.US,D,20070309,000000,7.3,7.3,7.23,7.23,13060,0
+ASYS.US,D,20070312,000000,7.19,7.65,7.19,7.64,224512,0
+ASYS.US,D,20070313,000000,7.6,7.61,7.4,7.42,41500,0
+ASYS.US,D,20070314,000000,7.45,7.75,7.45,7.67,100700,0
+ASYS.US,D,20070315,000000,7.65,7.65,7.46,7.49,16300,0
+ASYS.US,D,20070316,000000,7.49,7.56,7.33,7.45,37381,0
+ASYS.US,D,20070319,000000,7.54,7.69,7.44,7.6,100687,0
+ASYS.US,D,20070320,000000,7.53,7.6,7.02,7.35,45771,0
+ASYS.US,D,20070321,000000,7.5,7.56,7.39,7.5,53900,0
+ASYS.US,D,20070322,000000,7.5,7.5,7.39,7.39,12152,0
+ASYS.US,D,20070323,000000,7.34,7.58,7.21,7.37,96073,0
+ASYS.US,D,20070326,000000,7.53,7.6,7.18,7.44,54553,0
+ASYS.US,D,20070327,000000,7.41,7.44,7.28,7.4,5534,0
+ASYS.US,D,20070328,000000,7.36,7.4,7.22,7.4,20000,0
+ASYS.US,D,20070329,000000,7.35,7.58,7.35,7.48,20417,0
+ASYS.US,D,20070330,000000,7.45,7.45,7.25,7.3,31095,0
+ASYS.US,D,20070402,000000,7.25,7.55,7.25,7.33,34106,0
+ASYS.US,D,20070403,000000,7.37,8.05,7.37,7.87,69448,0
+ASYS.US,D,20070404,000000,7.91,8.1,7.85,8,62730,0
+ASYS.US,D,20070405,000000,7.93,8,7.8,7.9,31749,0
+ASYS.US,D,20070409,000000,7.83,8.3,7.83,8.3,70429,0
+ASYS.US,D,20070410,000000,8.25,9.2,8.25,8.88,119600,0
+ASYS.US,D,20070411,000000,8.9,8.9,8.55,8.57,35591,0
+ASYS.US,D,20070412,000000,8.55,8.57,8.43,8.43,14057,0
+ASYS.US,D,20070413,000000,8.27,8.39,8.17,8.32,25129,0
+ASYS.US,D,20070416,000000,8.53,8.99,8.47,8.58,43211,0
+ASYS.US,D,20070417,000000,8.58,8.69,8.27,8.29,21578,0
+ASYS.US,D,20070418,000000,8.11,8.34,8.11,8.26,15070,0
+ASYS.US,D,20070419,000000,8.25,8.42,8.2,8.2,9550,0
+ASYS.US,D,20070420,000000,8.43,8.45,8,8.4,38640,0
+ASYS.US,D,20070423,000000,8.45,8.6,8.24,8.5,11259,0
+ASYS.US,D,20070424,000000,8.49,8.49,8.38,8.4,2100,0
+ASYS.US,D,20070425,000000,8.34,8.34,8.15,8.24,23765,0
+ASYS.US,D,20070426,000000,8.3,8.3,8.22,8.23,7551,0
+ASYS.US,D,20070427,000000,8.11,8.16,7.95,8.15,21036,0
+ASYS.US,D,20070430,000000,8.15,8.39,8.05,8.33,23525,0
+ASYS.US,D,20070501,000000,8.39,8.6,8.23,8.43,25550,0
+ASYS.US,D,20070502,000000,8.45,8.84,8.31,8.62,12590,0
+ASYS.US,D,20070503,000000,8.7,8.72,8.51,8.51,8300,0
+ASYS.US,D,20070504,000000,8.33,8.47,8.15,8.4,33063,0
+ASYS.US,D,20070507,000000,8.45,8.45,8.26,8.35,16850,0
+ASYS.US,D,20070508,000000,8.22,8.27,8.15,8.22,7529,0
+ASYS.US,D,20070509,000000,8.3,8.35,8.14,8.2,28242,0
+ASYS.US,D,20070510,000000,8.11,8.34,8.11,8.2,17514,0
+ASYS.US,D,20070511,000000,8.16,8.35,8.15,8.26,7000,0
+ASYS.US,D,20070514,000000,8.17,8.17,8.01,8.03,27521,0
+ASYS.US,D,20070515,000000,8.2,8.73,8.1,8.22,191023,0
+ASYS.US,D,20070516,000000,8.73,8.73,7.95,8.28,95830,0
+ASYS.US,D,20070517,000000,8.24,8.28,8.05,8.23,3200,0
+ASYS.US,D,20070518,000000,8.24,8.3,7.97,8.2,22846,0
+ASYS.US,D,20070521,000000,8.05,8.05,7.45,7.73,352101,0
+ASYS.US,D,20070522,000000,7.76,8.02,7.75,7.84,36280,0
+ASYS.US,D,20070523,000000,7.97,7.97,7.8,7.84,17108,0
+ASYS.US,D,20070524,000000,7.97,7.97,7.78,7.84,19389,0
+ASYS.US,D,20070525,000000,7.99,8.01,7.65,7.72,21836,0
+ASYS.US,D,20070529,000000,7.79,7.93,7.75,7.86,24250,0
+ASYS.US,D,20070530,000000,7.95,7.95,7.66,7.77,48931,0
+ASYS.US,D,20070531,000000,7.93,8.15,7.73,8.01,53732,0
+ASYS.US,D,20070601,000000,8.1,8.2,7.94,8.2,33986,0
+ASYS.US,D,20070604,000000,8.19,8.2,7.93,8.04,22792,0
+ASYS.US,D,20070605,000000,8.2,8.2,8.03,8.09,20160,0
+ASYS.US,D,20070606,000000,8,8.1,7.88,8.09,16713,0
+ASYS.US,D,20070607,000000,8,8,7.96,7.96,20950,0
+ASYS.US,D,20070608,000000,8.15,8.15,7.72,7.98,37089,0
+ASYS.US,D,20070611,000000,7.93,7.97,7.66,7.67,45982,0
+ASYS.US,D,20070612,000000,7.98,8.27,7.86,8.2,117544,0
+ASYS.US,D,20070613,000000,8.3,9.2,8.23,8.79,298339,0
+ASYS.US,D,20070614,000000,8.9,9.21,8.83,9.1,122497,0
+ASYS.US,D,20070615,000000,9.1,9.1,8.87,9,86570,0
+ASYS.US,D,20070618,000000,9,9.12,8.82,9.04,51893,0
+ASYS.US,D,20070619,000000,9.05,9.05,8.82,8.96,28080,0
+ASYS.US,D,20070620,000000,8.94,8.94,8.85,8.86,46046,0
+ASYS.US,D,20070621,000000,8.83,9.19,8.47,8.7,69845,0
+ASYS.US,D,20070622,000000,8.8,8.92,8.62,8.66,21472,0
+ASYS.US,D,20070625,000000,8.69,8.69,8.51,8.59,69035,0
+ASYS.US,D,20070626,000000,8.61,8.77,8.47,8.49,49431,0
+ASYS.US,D,20070627,000000,8.35,8.67,8.28,8.55,48413,0
+ASYS.US,D,20070628,000000,8.69,8.74,8.41,8.5,12635,0
+ASYS.US,D,20070629,000000,8.55,8.77,8.51,8.75,38288,0
+ASYS.US,D,20070702,000000,8.82,8.89,8.53,8.79,37052,0
+ASYS.US,D,20070703,000000,8.81,8.81,8.63,8.7,21153,0
+ASYS.US,D,20070705,000000,8.7,8.86,8.51,8.73,42176,0
+ASYS.US,D,20070706,000000,8.63,8.79,8.48,8.5,34348,0
+ASYS.US,D,20070709,000000,8.53,9.25,8.53,9.1,207147,0
+ASYS.US,D,20070710,000000,9.09,10.5,9,10,382920,0
+ASYS.US,D,20070711,000000,11.1,12.9,11.1,12.07,2226371,0
+ASYS.US,D,20070712,000000,12.15,13.15,11.81,13,957437,0
+ASYS.US,D,20070713,000000,12.89,12.94,12,12.05,356617,0
+ASYS.US,D,20070716,000000,12.37,13.33,12.07,13.01,632606,0
+ASYS.US,D,20070717,000000,12.97,13.3,12.34,12.85,221930,0
+ASYS.US,D,20070718,000000,12.71,12.75,12.35,12.75,148374,0
+ASYS.US,D,20070719,000000,12.93,12.93,12.5,12.86,89159,0
+ASYS.US,D,20070720,000000,12.87,12.89,12.38,12.59,83062,0
+ASYS.US,D,20070723,000000,12.93,12.93,12.3,12.35,107317,0
+ASYS.US,D,20070724,000000,12.13,12.28,11.01,11.15,314270,0
+ASYS.US,D,20070725,000000,11.1,11.26,10.55,10.82,277171,0
+ASYS.US,D,20070726,000000,10.89,11.2,10.46,11.17,157999,0
+ASYS.US,D,20070727,000000,10.94,10.97,10.64,10.78,69768,0
+ASYS.US,D,20070730,000000,11.76,12.34,11.33,12.23,350278,0
+ASYS.US,D,20070731,000000,12.25,12.5,11.92,12.13,97362,0
+ASYS.US,D,20070801,000000,12.12,12.25,11.69,12.18,113997,0
+ASYS.US,D,20070802,000000,12.16,12.49,11.91,12.12,72987,0
+ASYS.US,D,20070803,000000,11.71,12.01,11.57,11.8,57834,0
+ASYS.US,D,20070806,000000,11.7,11.7,10.81,11.07,110627,0
+ASYS.US,D,20070807,000000,11.15,11.19,10.56,10.99,78142,0
+ASYS.US,D,20070808,000000,11,11.64,11,11.31,106413,0
+ASYS.US,D,20070809,000000,10.73,11.15,10.47,10.98,101369,0
+ASYS.US,D,20070810,000000,11.01,11.17,10.61,10.93,80683,0
+ASYS.US,D,20070813,000000,11.13,11.69,11.1,11.45,79235,0
+ASYS.US,D,20070814,000000,11.59,11.92,11.31,11.81,194195,0
+ASYS.US,D,20070815,000000,10.52,11,9.95,10.49,200560,0
+ASYS.US,D,20070816,000000,10.4,10.4,9.56,10.3,135189,0
+ASYS.US,D,20070817,000000,10.64,10.81,9.7,10.17,78169,0
+ASYS.US,D,20070820,000000,10.18,10.82,9.95,10.51,116329,0
+ASYS.US,D,20070821,000000,10.72,10.86,10.46,10.72,86404,0
+ASYS.US,D,20070822,000000,10.83,11.29,10.81,11.1,92535,0
+ASYS.US,D,20070823,000000,11.19,11.19,10.29,10.74,50175,0
+ASYS.US,D,20070824,000000,10.92,11.53,10.4,10.62,54738,0
+ASYS.US,D,20070827,000000,10.63,11.12,10.63,10.9,44165,0
+ASYS.US,D,20070828,000000,10.88,10.88,10.17,10.3,62715,0
+ASYS.US,D,20070829,000000,10.3,10.54,10.01,10.4,47766,0
+ASYS.US,D,20070830,000000,10.28,10.83,9.96,10.5,49874,0
+ASYS.US,D,20070831,000000,10.63,11.19,10.51,11.05,108744,0
+ASYS.US,D,20070904,000000,11.19,11.37,10.76,11.37,90596,0
+ASYS.US,D,20070905,000000,11.48,11.48,11.15,11.28,49828,0
+ASYS.US,D,20070906,000000,11.41,12.73,11.35,12.47,390642,0
+ASYS.US,D,20070907,000000,12.4,12.84,11.98,12.78,104809,0
+ASYS.US,D,20070910,000000,12.78,13.2,12.43,12.75,103798,0
+ASYS.US,D,20070911,000000,13.02,13.09,12.16,12.25,68000,0
+ASYS.US,D,20070912,000000,12.26,12.8,12.17,12.31,51922,0
+ASYS.US,D,20070913,000000,12.35,12.82,12.05,12.05,31268,0
+ASYS.US,D,20070914,000000,12.03,12.14,11.58,11.97,39156,0
+ASYS.US,D,20070917,000000,11.97,11.97,11.63,11.77,47260,0
+ASYS.US,D,20070918,000000,11.83,12.44,11.59,12,47975,0
+ASYS.US,D,20070919,000000,12.12,12.71,11.75,12.12,44287,0
+ASYS.US,D,20070920,000000,12.16,13.77,12.16,13.36,389178,0
+ASYS.US,D,20070921,000000,13.37,13.93,13.11,13.89,283738,0
+ASYS.US,D,20070924,000000,13.99,14.26,13.15,13.28,193230,0
+ASYS.US,D,20070925,000000,13.18,13.9,13.15,13.52,63840,0
+ASYS.US,D,20070926,000000,13.55,14,13.49,13.49,55320,0
+ASYS.US,D,20070927,000000,13.52,14.25,12.8,13.24,145235,0
+ASYS.US,D,20070928,000000,13.29,13.63,12.25,12.82,133949,0
+ASYS.US,D,20071001,000000,12.77,13.45,12.65,13.29,78518,0
+ASYS.US,D,20071002,000000,13.34,13.5,12.41,13.5,123372,0
+ASYS.US,D,20071003,000000,13.58,13.82,13.16,13.66,95723,0
+ASYS.US,D,20071004,000000,13.74,13.86,13.32,13.64,49162,0
+ASYS.US,D,20071005,000000,13.81,13.81,12.5,12.58,153321,0
+ASYS.US,D,20071008,000000,12.62,12.62,12.07,12.28,181349,0
+ASYS.US,D,20071009,000000,12.36,13.51,12.36,13.5,172832,0
+ASYS.US,D,20071010,000000,13.54,14.35,13.5,14.06,292424,0
+ASYS.US,D,20071011,000000,14.2,14.42,13.86,14.41,198031,0
+ASYS.US,D,20071012,000000,14.41,14.85,13.61,14.85,126012,0
+ASYS.US,D,20071015,000000,14.92,15.47,14.72,15.38,137125,0
+ASYS.US,D,20071016,000000,15.34,15.59,14.8,15.54,108663,0
+ASYS.US,D,20071017,000000,16.55,16.6,14.8,15.13,226136,0
+ASYS.US,D,20071018,000000,15.02,15.85,14.9,15.6,113051,0
+ASYS.US,D,20071019,000000,15.6,15.8,14.92,15.05,81880,0
+ASYS.US,D,20071022,000000,14.85,15.17,14.55,14.89,57573,0
+ASYS.US,D,20071023,000000,15.01,16.34,14.93,16.26,332712,0
+ASYS.US,D,20071024,000000,16.18,16.25,15.52,15.61,222945,0
+ASYS.US,D,20071025,000000,15.65,16.33,15.45,16.05,79828,0
+ASYS.US,D,20071026,000000,16.19,17.07,15.78,15.9,68083,0
+ASYS.US,D,20071029,000000,16.05,17.05,15.78,17,81043,0
+ASYS.US,D,20071030,000000,16.79,17.15,16.59,17.1,125565,0
+ASYS.US,D,20071031,000000,17.09,17.67,16.35,17.44,121949,0
+ASYS.US,D,20071101,000000,17.46,17.7,16.82,17.05,108866,0
+ASYS.US,D,20071102,000000,17.03,17.48,16.38,17.22,67248,0
+ASYS.US,D,20071105,000000,16.95,17.5,16.49,17.41,66342,0
+ASYS.US,D,20071106,000000,17.6,17.74,16.45,16.86,68558,0
+ASYS.US,D,20071107,000000,16.54,16.54,15.55,15.84,105313,0
+ASYS.US,D,20071108,000000,16.03,17.1,15.5,15.91,104870,0
+ASYS.US,D,20071109,000000,17.06,17.06,15.1,15.62,115408,0
+ASYS.US,D,20071112,000000,15.62,15.84,14.24,14.45,111912,0
+ASYS.US,D,20071113,000000,14.58,14.79,14.25,14.57,75510,0
+ASYS.US,D,20071114,000000,14.82,15.33,14.75,14.83,52250,0
+ASYS.US,D,20071115,000000,14.71,14.93,14.35,14.41,121064,0
+ASYS.US,D,20071116,000000,14.71,15.4,14.7,14.98,1290744,0
+ASYS.US,D,20071119,000000,14.79,15.07,14.5,14.76,267118,0
+ASYS.US,D,20071120,000000,14.77,15,14.16,14.45,248562,0
+ASYS.US,D,20071121,000000,14.21,14.57,13.86,13.95,221156,0
+ASYS.US,D,20071123,000000,14.08,14.22,13.63,13.95,38650,0
+ASYS.US,D,20071126,000000,13.87,14.59,13.78,14,224945,0
+ASYS.US,D,20071127,000000,14.15,14.6,14.11,14.4,248439,0
+ASYS.US,D,20071128,000000,14.53,14.53,14,14.07,78387,0
+ASYS.US,D,20071129,000000,14.06,14.58,13.85,14.1,166635,0
+ASYS.US,D,20071130,000000,14.19,14.3,13.81,13.99,133310,0
+ASYS.US,D,20071203,000000,13.99,14.06,13.67,13.67,109018,0
+ASYS.US,D,20071204,000000,13.66,14.42,13.5,13.81,352707,0
+ASYS.US,D,20071205,000000,14.22,15.24,14.12,15.24,237028,0
+ASYS.US,D,20071206,000000,15.18,15.42,14.48,14.79,132029,0
+ASYS.US,D,20071207,000000,15,15.1,14.77,15.07,155017,0
+ASYS.US,D,20071210,000000,15.41,16.06,15.2,15.96,176140,0
+ASYS.US,D,20071211,000000,16.66,16.66,14.21,14.64,338702,0
+ASYS.US,D,20071212,000000,15.45,15.53,14.55,15.21,232824,0
+ASYS.US,D,20071213,000000,12.51,12.75,10.82,11.37,1600868,0
+ASYS.US,D,20071214,000000,11.59,12.84,11.15,12.67,837637,0
+ASYS.US,D,20071217,000000,13.09,13.28,11.84,11.93,247093,0
+ASYS.US,D,20071218,000000,12.5,12.5,11.51,12.09,136129,0
+ASYS.US,D,20071219,000000,12.14,12.25,11.53,11.71,141990,0
+ASYS.US,D,20071220,000000,11.83,12,11.16,11.25,150220,0
+ASYS.US,D,20071221,000000,11.84,12.85,11.56,12.75,287029,0
+ASYS.US,D,20071224,000000,12.54,12.75,12.17,12.7,99229,0
+ASYS.US,D,20071226,000000,12.73,13.01,12.41,13,119237,0
+ASYS.US,D,20071227,000000,13.08,13.49,12.68,12.99,106883,0
+ASYS.US,D,20071228,000000,12.91,13.22,12.39,12.65,96033,0
+ASYS.US,D,20071231,000000,12.7,13.39,12.4,12.99,123973,0
+ASYS.US,D,20080102,000000,13.09,13.32,12.03,12.93,237976,0
+ASYS.US,D,20080103,000000,13.05,13.05,12.46,12.54,116795,0
+ASYS.US,D,20080104,000000,12.51,12.76,12.06,12.42,142627,0
+ASYS.US,D,20080107,000000,12.39,12.47,10.59,11.94,279298,0
+ASYS.US,D,20080108,000000,12,12.65,11.94,12.5,220071,0
+ASYS.US,D,20080109,000000,12.36,12.36,10.91,11.7,194389,0
+ASYS.US,D,20080110,000000,11.49,11.76,11.31,11.63,156734,0
+ASYS.US,D,20080111,000000,11.47,11.7,11.3,11.57,69107,0
+ASYS.US,D,20080114,000000,11.6,11.69,11.04,11.19,86380,0
+ASYS.US,D,20080115,000000,11,11.18,9.9,9.91,168225,0
+ASYS.US,D,20080116,000000,9.78,10.23,9.57,9.88,591700,0
+ASYS.US,D,20080117,000000,10.03,10.13,9.14,9.17,188105,0
+ASYS.US,D,20080118,000000,9.25,9.97,9.25,9.53,62237,0
+ASYS.US,D,20080122,000000,8.8,9.75,8.75,9.53,102666,0
+ASYS.US,D,20080123,000000,9.22,10.06,9.09,10.02,88009,0
+ASYS.US,D,20080124,000000,10.16,10.93,10.1,10.4,105773,0
+ASYS.US,D,20080125,000000,10.64,11.08,9.67,9.75,145793,0
+ASYS.US,D,20080128,000000,9.68,10.16,9.68,9.94,44498,0
+ASYS.US,D,20080129,000000,9.91,9.96,9.59,9.77,56169,0
+ASYS.US,D,20080130,000000,9.74,9.85,9.55,9.65,41390,0
+ASYS.US,D,20080131,000000,9.85,10.46,9.7,10.22,118715,0
+ASYS.US,D,20080201,000000,10.22,10.41,9.9,10.27,75707,0
+ASYS.US,D,20080204,000000,10.35,10.75,10.11,10.59,57966,0
+ASYS.US,D,20080205,000000,10.52,10.52,10.04,10.04,35506,0
+ASYS.US,D,20080206,000000,10.16,10.38,9.86,9.89,25420,0
+ASYS.US,D,20080207,000000,9.8,9.8,9.53,9.68,45986,0
+ASYS.US,D,20080208,000000,9.73,9.98,9.66,9.82,32985,0
+ASYS.US,D,20080211,000000,9.99,10.24,9.99,10.16,44544,0
+ASYS.US,D,20080212,000000,10.36,10.36,9.66,9.69,72373,0
+ASYS.US,D,20080213,000000,10.15,11.92,9.89,11.14,355849,0
+ASYS.US,D,20080214,000000,11.76,12.75,11.58,12.61,444044,0
+ASYS.US,D,20080215,000000,12.67,12.67,11.5,11.94,102691,0
+ASYS.US,D,20080219,000000,12.16,12.4,11.31,11.38,70215,0
+ASYS.US,D,20080220,000000,11.52,12.29,11.5,12.29,160580,0
+ASYS.US,D,20080221,000000,12.29,12.75,12.29,12.48,105118,0
+ASYS.US,D,20080222,000000,12.42,12.64,12.38,12.5,93055,0
+ASYS.US,D,20080225,000000,12.59,13.59,12.52,13.54,108467,0
+ASYS.US,D,20080226,000000,13.24,13.75,13.14,13.24,69363,0
+ASYS.US,D,20080227,000000,13.24,13.8,12.86,13.54,65417,0
+ASYS.US,D,20080228,000000,13.46,13.46,12.95,13.05,49475,0
+ASYS.US,D,20080229,000000,12.79,12.98,12.47,12.47,65122,0
+ASYS.US,D,20080303,000000,12.36,12.39,10.67,11.05,150759,0
+ASYS.US,D,20080304,000000,11.07,11.08,10.55,10.78,122931,0
+ASYS.US,D,20080305,000000,10.73,11.13,10.73,11.07,92777,0
+ASYS.US,D,20080306,000000,11,11.3,10.46,10.54,68344,0
+ASYS.US,D,20080307,000000,10.54,10.81,10.17,10.44,58382,0
+ASYS.US,D,20080310,000000,10.52,10.61,9.9,10.13,55958,0
+ASYS.US,D,20080311,000000,10.17,11.04,10.17,10.65,39760,0
+ASYS.US,D,20080312,000000,10.61,10.63,10.43,10.5,81292,0
+ASYS.US,D,20080313,000000,10.45,11.13,10.37,11.13,66891,0
+ASYS.US,D,20080314,000000,11.28,11.28,10.47,11.05,73636,0
+ASYS.US,D,20080317,000000,10.67,11,9.75,10.56,82566,0
+ASYS.US,D,20080318,000000,10.54,11.6,10.54,11.59,38676,0
+ASYS.US,D,20080319,000000,11.24,11.35,10.48,10.57,51676,0
+ASYS.US,D,20080320,000000,10.54,10.6,10.25,10.5,52889,0
+ASYS.US,D,20080324,000000,10.47,11.12,10.4,10.57,77349,0
+ASYS.US,D,20080325,000000,10.52,11.66,10.52,11.28,86510,0
+ASYS.US,D,20080326,000000,11.3,11.44,10.94,11.13,41578,0
+ASYS.US,D,20080327,000000,11.4,12.69,11.21,11.95,108950,0
+ASYS.US,D,20080328,000000,12.01,12.42,11.61,11.84,107228,0
+ASYS.US,D,20080331,000000,12.16,12.43,11.81,12.04,69544,0
+ASYS.US,D,20080401,000000,12.27,12.5,12.04,12.09,98797,0
+ASYS.US,D,20080402,000000,12.18,12.91,12.18,12.81,68669,0
+ASYS.US,D,20080403,000000,12.76,13.09,12.4,12.71,81220,0
+ASYS.US,D,20080404,000000,12.75,13.18,12.54,12.94,82575,0
+ASYS.US,D,20080407,000000,13,13.18,12.18,12.27,93594,0
+ASYS.US,D,20080408,000000,12.02,12.53,11.9,12.48,58605,0
+ASYS.US,D,20080409,000000,12.5,12.75,12.15,12.31,59772,0
+ASYS.US,D,20080410,000000,12.25,12.6,12.16,12.41,33312,0
+ASYS.US,D,20080411,000000,12.36,12.36,11.79,12.11,67254,0
+ASYS.US,D,20080414,000000,12.02,12.45,11.75,11.93,50303,0
+ASYS.US,D,20080415,000000,12.07,12.32,11.67,11.8,53369,0
+ASYS.US,D,20080416,000000,11.89,12.15,11.89,12.04,59385,0
+ASYS.US,D,20080417,000000,11.93,12.08,11.89,11.96,28774,0
+ASYS.US,D,20080418,000000,12.25,12.25,11.91,11.95,56233,0
+ASYS.US,D,20080421,000000,12.03,12.98,12.03,12.71,48859,0
+ASYS.US,D,20080422,000000,12.84,12.84,12.5,12.63,66497,0
+ASYS.US,D,20080423,000000,12.71,12.83,12.55,12.64,46835,0
+ASYS.US,D,20080424,000000,12.53,12.98,12.12,12.85,74571,0
+ASYS.US,D,20080425,000000,13,13.29,12.73,12.77,34249,0
+ASYS.US,D,20080428,000000,12.75,12.88,12.65,12.86,16408,0
+ASYS.US,D,20080429,000000,12.9,12.9,12.53,12.54,26673,0
+ASYS.US,D,20080430,000000,12.53,12.74,12.23,12.44,42746,0
+ASYS.US,D,20080501,000000,12.46,12.9,12.46,12.81,45771,0
+ASYS.US,D,20080502,000000,12.92,13.25,12.82,12.92,51589,0
+ASYS.US,D,20080505,000000,12.88,13.09,12.78,13,64148,0
+ASYS.US,D,20080506,000000,12.85,13.09,12.42,12.94,53119,0
+ASYS.US,D,20080507,000000,12.95,12.97,11.54,11.58,180466,0
+ASYS.US,D,20080508,000000,11.73,12.06,11.72,11.73,173222,0
+ASYS.US,D,20080509,000000,11.63,11.63,11.25,11.57,40474,0
+ASYS.US,D,20080512,000000,11.7,11.71,11.29,11.45,113975,0
+ASYS.US,D,20080513,000000,11.54,11.71,11.54,11.59,120909,0
+ASYS.US,D,20080514,000000,11.75,12.96,11.34,12.52,323675,0
+ASYS.US,D,20080515,000000,11.5,12.1,10.12,10.72,763165,0
+ASYS.US,D,20080516,000000,10.73,11,10.53,10.69,258908,0
+ASYS.US,D,20080519,000000,10.73,10.74,9.66,9.84,418720,0
+ASYS.US,D,20080520,000000,9.76,10.15,9.65,10.03,194669,0
+ASYS.US,D,20080521,000000,10,10,9.35,9.49,146581,0
+ASYS.US,D,20080522,000000,9.49,9.6,9.2,9.21,145625,0
+ASYS.US,D,20080523,000000,9.2,9.56,9.11,9.56,83214,0
+ASYS.US,D,20080527,000000,9.53,9.6,9.28,9.39,71468,0
+ASYS.US,D,20080528,000000,9.45,9.71,9.34,9.43,63487,0
+ASYS.US,D,20080529,000000,9.4,9.94,9.37,9.72,147151,0
+ASYS.US,D,20080530,000000,9.79,9.95,9.79,9.85,149253,0
+ASYS.US,D,20080602,000000,9.87,9.87,9.38,9.39,112185,0
+ASYS.US,D,20080603,000000,9.46,9.56,9.26,9.39,95418,0
+ASYS.US,D,20080604,000000,9.32,9.59,9.3,9.38,192586,0
+ASYS.US,D,20080605,000000,9.39,9.76,9.38,9.45,223154,0
+ASYS.US,D,20080606,000000,9.65,9.76,9.52,9.71,117590,0
+ASYS.US,D,20080609,000000,9.71,9.95,9.42,9.47,101027,0
+ASYS.US,D,20080610,000000,9.9,10.85,9.68,10.5,661903,0
+ASYS.US,D,20080611,000000,10.75,10.84,10.2,10.38,180231,0
+ASYS.US,D,20080612,000000,10.46,10.75,10.25,10.42,160883,0
+ASYS.US,D,20080613,000000,10.5,10.63,10.39,10.43,102953,0
+ASYS.US,D,20080616,000000,10.43,10.43,10.03,10.28,115282,0
+ASYS.US,D,20080617,000000,10.27,10.33,10.2,10.21,93609,0
+ASYS.US,D,20080618,000000,10.22,10.22,10.01,10.11,99355,0
+ASYS.US,D,20080619,000000,10.1,10.24,10,10.1,79924,0
+ASYS.US,D,20080620,000000,10.04,10.04,9.72,9.78,95626,0
+ASYS.US,D,20080623,000000,9.78,10.04,9.55,9.82,55440,0
+ASYS.US,D,20080624,000000,9.74,10.02,9.47,9.94,93845,0
+ASYS.US,D,20080625,000000,10.01,10.96,10.01,10.87,189248,0
+ASYS.US,D,20080626,000000,11.03,11.06,10.53,10.79,155366,0
+ASYS.US,D,20080627,000000,10.72,10.75,10.5,10.7,124807,0
+ASYS.US,D,20080630,000000,10.65,10.75,10.65,10.74,67456,0
+ASYS.US,D,20080701,000000,10.69,10.94,10.43,10.87,111487,0
+ASYS.US,D,20080702,000000,10.81,10.81,9.79,9.94,86963,0
+ASYS.US,D,20080703,000000,9.95,10.5,9.33,9.65,70677,0
+ASYS.US,D,20080707,000000,9.64,9.65,9.15,9.26,135491,0
+ASYS.US,D,20080708,000000,9.25,9.83,9,9.56,82332,0
+ASYS.US,D,20080709,000000,9.5,9.57,9.32,9.42,53905,0
+ASYS.US,D,20080710,000000,9.55,9.64,9.42,9.54,56347,0
+ASYS.US,D,20080711,000000,9.56,9.98,9.36,9.63,30886,0
+ASYS.US,D,20080714,000000,9.74,9.82,9.51,9.7,24074,0
+ASYS.US,D,20080715,000000,9.7,9.7,9.4,9.49,64150,0
+ASYS.US,D,20080716,000000,9.46,9.55,9.37,9.52,87586,0
+ASYS.US,D,20080717,000000,9.58,9.62,9.49,9.58,37813,0
+ASYS.US,D,20080718,000000,9.58,9.58,9.32,9.39,59904,0
+ASYS.US,D,20080721,000000,9.38,9.42,9.25,9.32,51086,0
+ASYS.US,D,20080722,000000,9.3,9.3,9.1,9.25,88700,0
+ASYS.US,D,20080723,000000,9.32,9.85,9.32,9.53,52695,0
+ASYS.US,D,20080724,000000,9.51,9.74,9.37,9.44,79030,0
+ASYS.US,D,20080725,000000,9.31,9.34,8.69,8.82,168104,0
+ASYS.US,D,20080728,000000,8.76,9.07,8.76,9,75929,0
+ASYS.US,D,20080729,000000,9.05,9.37,8.81,9.25,26254,0
+ASYS.US,D,20080730,000000,9.42,9.61,9.3,9.33,72400,0
+ASYS.US,D,20080731,000000,9.41,9.49,9.35,9.41,26786,0
+ASYS.US,D,20080801,000000,9.4,9.64,9.35,9.48,61566,0
+ASYS.US,D,20080804,000000,9.6,9.75,9.41,9.54,64739,0
+ASYS.US,D,20080805,000000,9.63,9.64,9.5,9.56,21027,0
+ASYS.US,D,20080806,000000,9.64,9.77,9.5,9.77,22550,0
+ASYS.US,D,20080807,000000,9.77,9.77,9.46,9.66,24441,0
+ASYS.US,D,20080808,000000,9.66,10,9.53,9.99,46065,0
+ASYS.US,D,20080811,000000,9.9,10.1,9.46,10.1,61944,0
+ASYS.US,D,20080812,000000,9.75,10.44,9.69,10.42,52952,0
+ASYS.US,D,20080813,000000,10.5,10.55,9.73,10.33,136307,0
+ASYS.US,D,20080814,000000,10.73,11.25,10.41,10.75,254044,0
+ASYS.US,D,20080815,000000,10.74,11.04,10.57,10.84,80351,0
+ASYS.US,D,20080818,000000,11,11.08,10.71,11.03,43976,0
+ASYS.US,D,20080819,000000,11,11.19,10.85,11.01,29396,0
+ASYS.US,D,20080820,000000,11.07,11.32,10.83,11.32,70705,0
+ASYS.US,D,20080821,000000,11.32,11.5,11.13,11.37,96147,0
+ASYS.US,D,20080822,000000,11.52,11.54,11.11,11.19,31170,0
+ASYS.US,D,20080825,000000,11.11,11.34,10.52,11.02,39854,0
+ASYS.US,D,20080826,000000,10.98,11.03,10.79,10.89,18195,0
+ASYS.US,D,20080827,000000,11.24,11.49,11.03,11.25,49161,0
+ASYS.US,D,20080828,000000,11.45,11.45,11.07,11.07,53043,0
+ASYS.US,D,20080829,000000,11.09,11.24,11.08,11.23,10281,0
+ASYS.US,D,20080902,000000,11.34,11.45,11.21,11.45,24948,0
+ASYS.US,D,20080903,000000,11.48,11.48,10.6,11.26,27589,0
+ASYS.US,D,20080904,000000,11.07,11.08,10.8,10.87,33400,0
+ASYS.US,D,20080905,000000,10.78,10.78,10.28,10.47,35788,0
+ASYS.US,D,20080908,000000,10.69,10.98,10.26,10.44,39289,0
+ASYS.US,D,20080909,000000,10.42,10.47,10.01,10.04,83840,0
+ASYS.US,D,20080910,000000,10.14,10.3,10,10.17,60153,0
+ASYS.US,D,20080911,000000,10.15,10.19,9.96,10,30919,0
+ASYS.US,D,20080912,000000,9.92,10.2,9.92,10.04,27826,0
+ASYS.US,D,20080915,000000,10,10.37,9.51,10.09,31342,0
+ASYS.US,D,20080916,000000,10.04,10.18,9.84,10.05,40462,0
+ASYS.US,D,20080917,000000,10.04,10.21,9.96,9.98,78384,0
+ASYS.US,D,20080918,000000,10,10.45,9.9,10.35,53997,0
+ASYS.US,D,20080919,000000,10.49,10.86,10.3,10.56,36214,0
+ASYS.US,D,20080922,000000,10.7,11.18,10.2,10.2,47107,0
+ASYS.US,D,20080923,000000,10.16,10.57,10.03,10.38,47863,0
+ASYS.US,D,20080924,000000,10.46,10.64,10.36,10.42,22350,0
+ASYS.US,D,20080925,000000,10.55,10.62,10.31,10.35,22908,0
+ASYS.US,D,20080926,000000,10.34,10.34,9.9,10.16,41353,0
+ASYS.US,D,20080929,000000,10,10.24,9.56,9.87,62254,0
+ASYS.US,D,20080930,000000,9.88,9.88,9.12,9.31,67957,0
+ASYS.US,D,20081001,000000,9.22,9.64,9.22,9.47,15266,0
+ASYS.US,D,20081002,000000,9.37,9.5,9.18,9.48,40072,0
+ASYS.US,D,20081003,000000,9.5,9.5,9.35,9.38,19993,0
+ASYS.US,D,20081006,000000,9.06,9.3,8.51,9.23,91196,0
+ASYS.US,D,20081007,000000,9.23,9.52,8.72,8.76,43226,0
+ASYS.US,D,20081008,000000,8.9,9,8.3,8.6,43971,0
+ASYS.US,D,20081009,000000,8.62,8.74,7.4,7.4,70470,0
+ASYS.US,D,20081010,000000,6.87,7.95,6.5,7.95,108701,0
+ASYS.US,D,20081013,000000,8.37,8.37,7.59,8.15,52750,0
+ASYS.US,D,20081014,000000,8.42,8.49,7.72,7.72,52900,0
+ASYS.US,D,20081015,000000,7.39,7.63,7.04,7.26,27677,0
+ASYS.US,D,20081016,000000,7.44,7.75,6.29,7.73,76081,0
+ASYS.US,D,20081017,000000,7.62,9,7.25,7.75,56062,0
+ASYS.US,D,20081020,000000,7.98,8.1,7.78,7.9,10970,0
+ASYS.US,D,20081021,000000,8.18,8.24,7.94,8.18,18815,0
+ASYS.US,D,20081022,000000,8.22,8.25,7.4,7.57,46833,0
+ASYS.US,D,20081023,000000,7.59,7.8,7.36,7.44,13470,0
+ASYS.US,D,20081024,000000,6.57,7.17,6.57,6.88,35248,0
+ASYS.US,D,20081027,000000,6.63,6.99,6.41,6.49,31245,0
+ASYS.US,D,20081028,000000,6.9,7,6.07,6.44,68851,0
+ASYS.US,D,20081029,000000,6.44,6.48,6.02,6.2,111763,0
+ASYS.US,D,20081030,000000,6.44,6.44,6.16,6.2,51163,0
+ASYS.US,D,20081031,000000,6.24,6.52,6.16,6.41,64016,0
+ASYS.US,D,20081103,000000,6.42,7.24,6.42,6.94,93697,0
+ASYS.US,D,20081104,000000,7.2,7.2,6.98,7.04,44539,0
+ASYS.US,D,20081105,000000,7.02,7.06,6.49,6.76,42931,0
+ASYS.US,D,20081106,000000,6.81,6.81,6.05,6.11,98849,0
+ASYS.US,D,20081107,000000,6.33,6.39,5.98,6.26,27027,0
+ASYS.US,D,20081110,000000,6.45,6.45,6.16,6.16,67132,0
+ASYS.US,D,20081111,000000,6.1,6.1,4.98,5.62,235963,0
+ASYS.US,D,20081112,000000,5.5,5.56,4.86,4.95,115212,0
+ASYS.US,D,20081113,000000,5.05,5.05,4.1,4.4,168118,0
+ASYS.US,D,20081114,000000,4.49,4.49,4.12,4.13,59774,0
+ASYS.US,D,20081117,000000,4.15,4.18,3.95,4.05,109249,0
+ASYS.US,D,20081118,000000,4.06,4.13,3.83,3.87,62085,0
+ASYS.US,D,20081119,000000,3.83,3.83,3.45,3.45,60126,0
+ASYS.US,D,20081120,000000,3.45,3.45,2.73,2.87,165868,0
+ASYS.US,D,20081121,000000,2.9,2.9,2.25,2.46,225080,0
+ASYS.US,D,20081124,000000,2.5,3,2.42,2.72,352056,0
+ASYS.US,D,20081125,000000,2.86,3.35,2.85,3.34,226685,0
+ASYS.US,D,20081126,000000,3.31,3.75,3.14,3.6,119537,0
+ASYS.US,D,20081128,000000,3.67,3.79,3.47,3.47,60414,0
+ASYS.US,D,20081201,000000,3.49,3.52,3.1,3.21,105721,0
+ASYS.US,D,20081202,000000,3.3,3.3,3.12,3.21,67847,0
+ASYS.US,D,20081203,000000,3.11,3.53,3.11,3.53,90725,0
+ASYS.US,D,20081204,000000,3.43,3.55,3.31,3.39,104962,0
+ASYS.US,D,20081205,000000,3.31,3.48,3.18,3.48,64451,0
+ASYS.US,D,20081208,000000,3.55,4.04,3.51,3.93,138446,0
+ASYS.US,D,20081209,000000,3.97,4.25,3.55,3.8,124922,0
+ASYS.US,D,20081210,000000,4.37,4.37,3.55,3.77,110313,0
+ASYS.US,D,20081211,000000,3.95,3.96,3.31,3.37,216992,0
+ASYS.US,D,20081212,000000,3.25,3.7,3.15,3.7,105251,0
+ASYS.US,D,20081215,000000,4.02,4.02,3.7,3.8,105088,0
+ASYS.US,D,20081216,000000,3.93,3.93,3.64,3.89,37465,0
+ASYS.US,D,20081217,000000,3.89,4,3.6,3.99,64577,0
+ASYS.US,D,20081218,000000,3.94,4,3.22,3.45,123368,0
+ASYS.US,D,20081219,000000,3.55,3.74,3.5,3.61,66545,0
+ASYS.US,D,20081222,000000,3.6,3.6,3.37,3.45,29492,0
+ASYS.US,D,20081223,000000,3.41,3.54,3.4,3.43,64483,0
+ASYS.US,D,20081224,000000,3.43,3.47,3.4,3.47,19651,0
+ASYS.US,D,20081226,000000,3.43,3.52,3.42,3.45,11168,0
+ASYS.US,D,20081229,000000,3.5,3.73,3.41,3.64,47141,0
+ASYS.US,D,20081230,000000,3.7,3.7,3.38,3.63,61357,0
+ASYS.US,D,20081231,000000,3.62,3.76,3.58,3.69,82874,0
+ASYS.US,D,20090102,000000,3.69,3.79,3.62,3.77,37655,0
+ASYS.US,D,20090105,000000,3.9,4.11,3.9,4,246645,0
+ASYS.US,D,20090106,000000,4.16,4.6,4.12,4.49,113365,0
+ASYS.US,D,20090107,000000,4.55,4.55,4,4.24,95819,0
+ASYS.US,D,20090108,000000,4.26,4.49,4.25,4.49,58109,0
+ASYS.US,D,20090109,000000,4.49,4.54,4.33,4.37,28434,0
+ASYS.US,D,20090112,000000,4.42,4.5,4.25,4.35,100504,0
+ASYS.US,D,20090113,000000,4.33,4.58,4.33,4.35,69198,0
+ASYS.US,D,20090114,000000,4.34,4.42,4.25,4.25,102291,0
+ASYS.US,D,20090115,000000,4.25,4.4,4.01,4.28,64626,0
+ASYS.US,D,20090116,000000,4.4,4.5,4.17,4.2,43321,0
+ASYS.US,D,20090120,000000,4.23,4.23,4.06,4.09,57400,0
+ASYS.US,D,20090121,000000,4.09,4.29,4.05,4.28,28540,0
+ASYS.US,D,20090122,000000,4.28,4.44,4.06,4.2,29250,0
+ASYS.US,D,20090123,000000,4.17,4.25,4.1,4.22,15894,0
+ASYS.US,D,20090126,000000,4.3,4.33,4.11,4.17,41410,0
+ASYS.US,D,20090127,000000,4.19,4.35,4.15,4.16,33865,0
+ASYS.US,D,20090128,000000,4.17,4.39,4.17,4.31,35245,0
+ASYS.US,D,20090129,000000,4.32,4.32,4.07,4.13,17368,0
+ASYS.US,D,20090130,000000,4.21,4.26,4.04,4.04,33100,0
+ASYS.US,D,20090202,000000,4.08,4.23,4.05,4.07,41754,0
+ASYS.US,D,20090203,000000,4.15,4.2,3.98,4.08,27289,0
+ASYS.US,D,20090204,000000,4.15,4.15,4.08,4.09,22752,0
+ASYS.US,D,20090205,000000,4.11,4.26,4,4.17,42960,0
+ASYS.US,D,20090206,000000,4.15,4.29,4.13,4.22,39524,0
+ASYS.US,D,20090209,000000,4.24,4.45,4.1,4.2,54430,0
+ASYS.US,D,20090210,000000,3.82,3.99,3.55,3.69,123411,0
+ASYS.US,D,20090211,000000,3.7,3.7,3.62,3.7,13922,0
+ASYS.US,D,20090212,000000,3.58,3.58,3.26,3.4,82200,0
+ASYS.US,D,20090213,000000,3.44,3.49,3.29,3.38,32132,0
+ASYS.US,D,20090217,000000,3.4,3.43,3.17,3.27,38173,0
+ASYS.US,D,20090218,000000,3.35,3.48,3.2,3.29,21035,0
+ASYS.US,D,20090219,000000,3.29,3.3,3.19,3.2,19097,0
+ASYS.US,D,20090220,000000,3.2,3.2,3,3.01,52302,0
+ASYS.US,D,20090223,000000,3.08,3.13,2.85,2.85,85715,0
+ASYS.US,D,20090224,000000,2.83,3.11,2.83,3.01,40355,0
+ASYS.US,D,20090225,000000,3.01,3.03,2.9,2.99,36931,0
+ASYS.US,D,20090226,000000,2.97,3.07,2.92,2.99,43710,0
+ASYS.US,D,20090227,000000,2.99,3.21,2.93,2.96,39564,0
+ASYS.US,D,20090302,000000,2.86,2.98,2.84,2.86,36602,0
+ASYS.US,D,20090303,000000,2.9,2.9,2.76,2.79,34034,0
+ASYS.US,D,20090304,000000,2.87,2.87,2.73,2.74,30554,0
+ASYS.US,D,20090305,000000,2.7,2.77,2.66,2.66,35490,0
+ASYS.US,D,20090306,000000,2.74,2.74,2.62,2.73,27270,0
+ASYS.US,D,20090309,000000,2.66,3.02,2.65,2.98,36401,0
+ASYS.US,D,20090310,000000,3.01,3.21,2.97,3,53060,0
+ASYS.US,D,20090311,000000,3.21,3.21,2.96,3.14,90573,0
+ASYS.US,D,20090312,000000,3.14,3.23,2.99,3.2,33877,0
+ASYS.US,D,20090313,000000,3.32,3.35,3.21,3.3,26116,0
+ASYS.US,D,20090316,000000,3.32,3.41,3.08,3.16,29959,0
+ASYS.US,D,20090317,000000,3.2,3.33,3.2,3.33,9555,0
+ASYS.US,D,20090318,000000,3.27,3.43,3.27,3.32,13407,0
+ASYS.US,D,20090319,000000,3.28,3.39,3.03,3.05,29766,0
+ASYS.US,D,20090320,000000,3.07,3.24,2.95,3.06,11616,0
+ASYS.US,D,20090323,000000,3.18,3.45,3.15,3.3,33210,0
+ASYS.US,D,20090324,000000,3.32,3.38,3.2,3.28,19206,0
+ASYS.US,D,20090325,000000,3.4,3.54,3.19,3.26,42120,0
+ASYS.US,D,20090326,000000,3.35,3.57,3.24,3.5,55298,0
+ASYS.US,D,20090327,000000,3.49,3.58,3.42,3.46,22113,0
+ASYS.US,D,20090330,000000,3.4,3.4,3.06,3.14,51893,0
+ASYS.US,D,20090331,000000,3.3,3.3,3.19,3.22,13969,0
+ASYS.US,D,20090401,000000,3.21,3.25,3.02,3.21,30251,0
+ASYS.US,D,20090402,000000,3.23,3.44,3.21,3.24,53000,0
+ASYS.US,D,20090403,000000,3.18,3.3,3.13,3.27,23870,0
+ASYS.US,D,20090406,000000,3.31,3.37,3.16,3.24,23490,0
+ASYS.US,D,20090407,000000,3.25,3.29,3.16,3.25,12318,0
+ASYS.US,D,20090408,000000,3.16,3.3,3.16,3.28,17943,0
+ASYS.US,D,20090409,000000,3.28,3.39,3.18,3.29,97171,0
+ASYS.US,D,20090413,000000,3.3,3.4,3.16,3.3,63743,0
+ASYS.US,D,20090414,000000,3.34,3.39,3.32,3.34,62668,0
+ASYS.US,D,20090415,000000,3.31,3.7,3.25,3.69,100790,0
+ASYS.US,D,20090416,000000,3.73,3.8,3.6,3.75,24406,0
+ASYS.US,D,20090417,000000,3.8,3.8,3.62,3.67,20223,0
+ASYS.US,D,20090420,000000,3.52,3.6,3.26,3.26,89306,0
+ASYS.US,D,20090421,000000,3.33,3.62,3.31,3.62,74785,0
+ASYS.US,D,20090422,000000,3.6,3.77,3.6,3.72,11493,0
+ASYS.US,D,20090423,000000,3.8,3.8,3.73,3.76,35357,0
+ASYS.US,D,20090424,000000,3.73,3.76,3.65,3.67,31450,0
+ASYS.US,D,20090427,000000,3.67,3.78,3.49,3.66,12707,0
+ASYS.US,D,20090428,000000,3.67,3.89,3.59,3.83,48264,0
+ASYS.US,D,20090429,000000,3.85,3.85,3.7,3.8,40124,0
+ASYS.US,D,20090430,000000,3.85,4.24,3.75,4.19,130768,0
+ASYS.US,D,20090501,000000,4.25,4.75,4.15,4.6,106478,0
+ASYS.US,D,20090504,000000,4.75,4.79,4.59,4.66,58041,0
+ASYS.US,D,20090505,000000,4.73,4.75,4.53,4.73,31416,0
+ASYS.US,D,20090506,000000,4.78,5.2,4.78,5.2,113060,0
+ASYS.US,D,20090507,000000,5.2,5.2,4.85,5.01,75268,0
+ASYS.US,D,20090508,000000,5,5.41,4.95,5,142187,0
+ASYS.US,D,20090511,000000,4.81,4.95,4.7,4.83,22776,0
+ASYS.US,D,20090512,000000,4.7,4.75,3.76,4.38,158161,0
+ASYS.US,D,20090513,000000,4.16,4.16,3.91,3.93,48787,0
+ASYS.US,D,20090514,000000,4.04,4.14,3.81,4.1,27285,0
+ASYS.US,D,20090515,000000,4.18,4.32,3.95,4.13,27260,0
+ASYS.US,D,20090518,000000,4.22,4.22,4,4.16,27400,0
+ASYS.US,D,20090519,000000,4.1,4.19,4.05,4.15,11500,0
+ASYS.US,D,20090520,000000,4.15,4.53,4.15,4.45,41283,0
+ASYS.US,D,20090521,000000,4.33,4.41,4.16,4.39,25550,0
+ASYS.US,D,20090522,000000,4.42,4.59,4.41,4.5,14980,0
+ASYS.US,D,20090526,000000,4.41,4.54,4.23,4.45,30400,0
+ASYS.US,D,20090527,000000,4.39,4.47,4.39,4.45,39810,0
+ASYS.US,D,20090528,000000,4.42,4.62,4.2,4.53,16508,0
+ASYS.US,D,20090529,000000,4.5,4.6,4.45,4.55,21185,0
+ASYS.US,D,20090601,000000,4.59,5.09,4.57,5,58921,0
+ASYS.US,D,20090602,000000,5.12,5.85,5.07,5.65,74321,0
+ASYS.US,D,20090603,000000,5.6,5.6,4.92,4.98,52727,0
+ASYS.US,D,20090604,000000,5.06,5.22,4.84,4.86,95055,0
+ASYS.US,D,20090605,000000,4.91,5.34,4.91,5.07,42844,0
+ASYS.US,D,20090608,000000,5.09,5.35,5.08,5.18,44527,0
+ASYS.US,D,20090609,000000,5.21,5.48,5.14,5.43,38266,0
+ASYS.US,D,20090610,000000,5.54,5.68,5.38,5.68,46622,0
+ASYS.US,D,20090611,000000,5.65,5.97,5.65,5.95,25304,0
+ASYS.US,D,20090612,000000,5.86,5.86,5.5,5.71,25785,0
+ASYS.US,D,20090615,000000,5.64,5.78,5.5,5.53,41135,0
+ASYS.US,D,20090616,000000,5.61,5.66,5.28,5.6,15416,0
+ASYS.US,D,20090617,000000,5.6,5.6,5.36,5.52,12927,0
+ASYS.US,D,20090618,000000,5.43,5.52,5.25,5.33,11842,0
+ASYS.US,D,20090619,000000,5.46,5.62,4.95,5.46,61143,0
+ASYS.US,D,20090622,000000,5.01,5.53,4.91,5.17,17934,0
+ASYS.US,D,20090623,000000,5.15,5.3,4.86,4.89,39911,0
+ASYS.US,D,20090624,000000,5.03,5.15,4.82,5.1,13536,0
+ASYS.US,D,20090625,000000,5.18,5.2,5,5.01,23060,0
+ASYS.US,D,20090626,000000,4.9,4.95,4.56,4.72,35503,0
+ASYS.US,D,20090629,000000,4.83,4.85,4.61,4.8,29376,0
+ASYS.US,D,20090630,000000,4.73,4.85,4.64,4.85,65411,0
+ASYS.US,D,20090701,000000,4.87,4.98,4.64,4.77,21190,0
+ASYS.US,D,20090702,000000,4.75,4.8,4.51,4.77,25963,0
+ASYS.US,D,20090706,000000,4.76,4.9,4.6,4.78,46600,0
+ASYS.US,D,20090707,000000,4.77,4.77,4.56,4.56,10800,0
+ASYS.US,D,20090708,000000,4.5,4.55,4.33,4.33,58675,0
+ASYS.US,D,20090709,000000,4.35,4.46,4.2,4.27,14462,0
+ASYS.US,D,20090710,000000,4.2,4.79,4.2,4.73,30590,0
+ASYS.US,D,20090713,000000,4.83,4.87,4.77,4.83,6427,0
+ASYS.US,D,20090714,000000,4.92,4.95,4.68,4.84,19055,0
+ASYS.US,D,20090715,000000,4.93,5.14,4.93,5,11764,0
+ASYS.US,D,20090716,000000,5,5.11,5,5,6731,0
+ASYS.US,D,20090717,000000,4.91,5.05,4.78,4.94,18135,0
+ASYS.US,D,20090720,000000,4.96,5,4.65,4.89,7522,0
+ASYS.US,D,20090721,000000,4.83,5.08,4.77,4.98,22539,0
+ASYS.US,D,20090722,000000,4.78,5.5,4.78,5.45,38617,0
+ASYS.US,D,20090723,000000,5.38,5.56,5.35,5.52,19350,0
+ASYS.US,D,20090724,000000,5.61,5.74,5.54,5.56,19445,0
+ASYS.US,D,20090727,000000,5.48,5.75,5.41,5.69,20753,0
+ASYS.US,D,20090728,000000,5.62,5.64,5.57,5.57,17404,0
+ASYS.US,D,20090729,000000,5.53,5.65,5.43,5.65,11841,0
+ASYS.US,D,20090730,000000,5.57,5.65,5.29,5.65,12195,0
+ASYS.US,D,20090731,000000,5.6,5.74,5.48,5.74,4815,0
+ASYS.US,D,20090803,000000,5.7,6.11,5.59,6,47266,0
+ASYS.US,D,20090804,000000,5.9,5.91,5.8,5.83,33493,0
+ASYS.US,D,20090805,000000,5.82,5.83,5.02,5.64,25307,0
+ASYS.US,D,20090806,000000,5.64,5.95,5.58,5.59,34995,0
+ASYS.US,D,20090807,000000,5.53,5.78,5.53,5.63,27960,0
+ASYS.US,D,20090810,000000,5.6,5.68,5.18,5.37,42867,0
+ASYS.US,D,20090811,000000,5.35,5.4,4.71,5.08,59221,0
+ASYS.US,D,20090812,000000,4.99,5.23,4.86,5.05,27725,0
+ASYS.US,D,20090813,000000,5.11,5.35,4.9,4.93,51151,0
+ASYS.US,D,20090814,000000,5.08,5.08,4.89,4.91,9118,0
+ASYS.US,D,20090817,000000,4.86,5.03,4.85,4.86,4765,0
+ASYS.US,D,20090818,000000,4.91,5.01,4.87,4.99,7710,0
+ASYS.US,D,20090819,000000,4.95,4.95,4.85,4.9,2000,0
+ASYS.US,D,20090820,000000,4.99,5.04,4.9,5.04,7735,0
+ASYS.US,D,20090821,000000,4.99,5.13,4.99,5.05,17236,0
+ASYS.US,D,20090824,000000,5.01,5.16,5.01,5.06,7237,0
+ASYS.US,D,20090825,000000,5.01,5.06,4.9,4.95,13633,0
+ASYS.US,D,20090826,000000,5,5.17,4.97,5.03,16625,0
+ASYS.US,D,20090827,000000,5,5.05,5,5.03,9381,0
+ASYS.US,D,20090828,000000,5.02,5.1,5,5.03,16548,0
+ASYS.US,D,20090831,000000,5.03,5.12,4.89,4.95,45187,0
+ASYS.US,D,20090901,000000,4.94,4.94,4.85,4.9,20251,0
+ASYS.US,D,20090902,000000,4.96,4.99,4.85,4.85,7991,0
+ASYS.US,D,20090903,000000,4.9,4.95,4.89,4.94,3670,0
+ASYS.US,D,20090904,000000,4.94,5.08,4.94,5.01,12139,0
+ASYS.US,D,20090908,000000,5,5.07,4.99,5.01,12106,0
+ASYS.US,D,20090909,000000,5.08,5.2,5.05,5.05,18305,0
+ASYS.US,D,20090910,000000,5.05,5.14,5.02,5.09,25259,0
+ASYS.US,D,20090911,000000,5.08,5.09,4.95,5.01,38515,0
+ASYS.US,D,20090914,000000,5.01,5.11,5,5.09,34613,0
+ASYS.US,D,20090915,000000,5.05,5.24,4.98,5.2,18115,0
+ASYS.US,D,20090916,000000,5.21,5.41,5.13,5.33,15087,0
+ASYS.US,D,20090917,000000,5.3,5.58,5.21,5.53,48060,0
+ASYS.US,D,20090918,000000,5.41,5.55,5.41,5.5,35283,0
+ASYS.US,D,20090921,000000,5.5,5.69,5.5,5.69,24510,0
+ASYS.US,D,20090922,000000,5.71,5.85,5.53,5.81,16055,0
+ASYS.US,D,20090923,000000,5.82,5.89,5.65,5.89,11274,0
+ASYS.US,D,20090924,000000,5.57,5.74,5.3,5.74,24151,0
+ASYS.US,D,20090925,000000,5.66,5.66,5.29,5.34,10692,0
+ASYS.US,D,20090928,000000,5.51,5.55,5.26,5.49,39171,0
+ASYS.US,D,20090929,000000,5.51,5.51,5.25,5.46,23150,0
+ASYS.US,D,20090930,000000,5.25,5.49,5.25,5.3,12549,0
+ASYS.US,D,20091001,000000,5.37,5.41,5.16,5.16,17532,0
+ASYS.US,D,20091002,000000,5.15,5.21,5.04,5.1,14467,0
+ASYS.US,D,20091005,000000,5.19,5.35,5.02,5.18,3580,0
+ASYS.US,D,20091006,000000,5.14,5.26,5.14,5.26,7925,0
+ASYS.US,D,20091007,000000,5.31,5.31,5.01,5.01,15615,0
+ASYS.US,D,20091008,000000,5.05,5.12,5.01,5.07,29294,0
+ASYS.US,D,20091009,000000,5.04,5.28,5.03,5.28,8224,0
+ASYS.US,D,20091012,000000,5.05,5.4,5.05,5.4,13969,0
+ASYS.US,D,20091013,000000,5.32,5.79,5.1,5.69,52023,0
+ASYS.US,D,20091014,000000,5.71,6.06,5.71,5.86,85893,0
+ASYS.US,D,20091015,000000,5.83,5.91,5.54,5.71,15200,0
+ASYS.US,D,20091016,000000,5.61,5.86,5.5,5.69,23056,0
+ASYS.US,D,20091019,000000,5.66,5.85,5.59,5.8,38695,0
+ASYS.US,D,20091020,000000,5.81,6.28,5.81,6.24,203018,0
+ASYS.US,D,20091021,000000,6.25,6.35,5.95,6.04,119242,0
+ASYS.US,D,20091022,000000,6.11,6.11,6.01,6.08,28301,0
+ASYS.US,D,20091023,000000,6.05,6.16,5.82,5.85,36602,0
+ASYS.US,D,20091026,000000,5.92,6.14,5.8,5.8,17474,0
+ASYS.US,D,20091027,000000,5.91,5.97,5.8,5.91,139780,0
+ASYS.US,D,20091028,000000,5.96,6.01,5.5,5.53,57926,0
+ASYS.US,D,20091029,000000,5.54,5.63,5.45,5.58,12451,0
+ASYS.US,D,20091030,000000,5.52,5.53,5.36,5.4,25117,0
+ASYS.US,D,20091102,000000,5.39,5.39,5.01,5.06,50019,0
+ASYS.US,D,20091103,000000,5.05,5.12,4.9,5.1,78266,0
+ASYS.US,D,20091104,000000,5.12,5.23,5,5.1,65136,0
+ASYS.US,D,20091105,000000,5.17,5.18,5.05,5.06,22445,0
+ASYS.US,D,20091106,000000,5.09,5.16,5.05,5.1,5900,0
+ASYS.US,D,20091109,000000,5.1,5.45,5.1,5.45,61222,0
+ASYS.US,D,20091110,000000,5.54,5.54,5.35,5.47,21619,0
+ASYS.US,D,20091111,000000,5.41,5.81,5.41,5.8,49762,0
+ASYS.US,D,20091112,000000,5.81,5.84,5.71,5.77,33390,0
+ASYS.US,D,20091113,000000,5.75,5.86,5.71,5.8,19732,0
+ASYS.US,D,20091116,000000,5.84,6.2,5.84,6.1,88840,0
+ASYS.US,D,20091117,000000,6.1,6.83,6.03,6.51,119234,0
+ASYS.US,D,20091118,000000,6.47,6.6,6.31,6.5,48726,0
+ASYS.US,D,20091119,000000,6.59,6.67,6.26,6.42,37520,0
+ASYS.US,D,20091120,000000,6.34,6.6,5.89,6.15,30404,0
+ASYS.US,D,20091123,000000,6.18,6.36,5.98,6.36,26211,0
+ASYS.US,D,20091124,000000,6.64,6.65,6.25,6.44,30495,0
+ASYS.US,D,20091125,000000,6.46,6.5,6.11,6.13,96964,0
+ASYS.US,D,20091127,000000,6,6.23,6,6.2,5435,0
+ASYS.US,D,20091130,000000,6.2,6.2,5.77,5.98,99820,0
+ASYS.US,D,20091201,000000,6.09,6.09,5.77,5.97,50092,0
+ASYS.US,D,20091202,000000,6.04,6.35,5.96,6.35,28843,0
+ASYS.US,D,20091203,000000,6.3,6.58,6.3,6.55,25425,0
+ASYS.US,D,20091204,000000,6.64,6.66,6.42,6.59,36990,0
+ASYS.US,D,20091207,000000,6.58,6.75,6.44,6.53,32870,0
+ASYS.US,D,20091208,000000,6.45,6.57,6.44,6.5,22406,0
+ASYS.US,D,20091209,000000,6.5,6.67,6.5,6.5,4305,0
+ASYS.US,D,20091210,000000,6.5,6.78,6.5,6.72,10550,0
+ASYS.US,D,20091211,000000,6.74,7.23,6.58,7.12,33899,0
+ASYS.US,D,20091214,000000,7.12,7.5,7.12,7.41,61699,0
+ASYS.US,D,20091215,000000,7.45,7.65,7.29,7.44,35005,0
+ASYS.US,D,20091216,000000,7.35,8.42,7.35,8.21,170004,0
+ASYS.US,D,20091217,000000,8.24,8.24,7.86,8.2,80014,0
+ASYS.US,D,20091218,000000,8.72,10.44,8.7,10.27,419912,0
+ASYS.US,D,20091221,000000,10.43,10.49,9.65,10.1,159416,0
+ASYS.US,D,20091222,000000,10.12,11.18,9.7,11.03,302258,0
+ASYS.US,D,20091223,000000,10.94,11,10.64,10.98,118050,0
+ASYS.US,D,20091224,000000,10.99,11.44,10.7,11.15,79989,0
+ASYS.US,D,20091228,000000,10.98,11.2,10.14,10.74,156999,0
+ASYS.US,D,20091229,000000,10.59,11.38,10.22,11.01,172872,0
+ASYS.US,D,20091230,000000,10.85,10.96,10.34,10.94,102135,0
+ASYS.US,D,20091231,000000,10.98,11.44,10.8,11.07,142400,0
+ASYS.US,D,20100104,000000,10.95,11.58,10.7,11.03,241106,0
+ASYS.US,D,20100105,000000,11.17,11.36,10.9,11.02,147087,0
+ASYS.US,D,20100106,000000,10.84,11.6,10.8,10.98,144761,0
+ASYS.US,D,20100107,000000,11.13,11.18,10.85,11,47500,0
+ASYS.US,D,20100108,000000,11.04,11.27,10.87,11.11,58382,0
+ASYS.US,D,20100111,000000,11.13,11.13,10.85,10.9,43280,0
+ASYS.US,D,20100112,000000,10.99,10.99,10.25,10.53,82022,0
+ASYS.US,D,20100113,000000,11.97,13.09,11.31,12.86,1336765,0
+ASYS.US,D,20100114,000000,13,13,12.21,12.34,184281,0
+ASYS.US,D,20100115,000000,12.26,12.26,10.63,10.89,424026,0
+ASYS.US,D,20100119,000000,11.71,12.17,11.18,11.92,461361,0
+ASYS.US,D,20100120,000000,12,12.72,11.5,12.48,411301,0
+ASYS.US,D,20100121,000000,12.46,12.69,11.6,12.19,196651,0
+ASYS.US,D,20100122,000000,12.06,12.2,10.89,10.97,381596,0
+ASYS.US,D,20100125,000000,11.12,11.88,10.6,10.84,170127,0
+ASYS.US,D,20100126,000000,10.9,11.19,10.54,10.84,104053,0
+ASYS.US,D,20100127,000000,10.73,10.83,10.24,10.24,134846,0
+ASYS.US,D,20100128,000000,11.15,11.29,10.6,10.92,195036,0
+ASYS.US,D,20100129,000000,10.99,11.14,10.32,10.41,75635,0
+ASYS.US,D,20100201,000000,10.58,10.7,10.1,10.66,100080,0
+ASYS.US,D,20100202,000000,10.83,11.14,10.67,11,83200,0
+ASYS.US,D,20100203,000000,11,11.18,10.81,11.02,80911,0
+ASYS.US,D,20100204,000000,10.98,10.98,10.33,10.33,127240,0
+ASYS.US,D,20100205,000000,10.36,10.54,9.85,10.44,198551,0
+ASYS.US,D,20100208,000000,10.51,10.98,10.19,10.49,77213,0
+ASYS.US,D,20100209,000000,10.47,10.93,10.18,10.18,129858,0
+ASYS.US,D,20100210,000000,9.9,9.9,8.04,8.15,848953,0
+ASYS.US,D,20100211,000000,8.12,9,8.01,8.96,259383,0
+ASYS.US,D,20100212,000000,8.7,8.94,8.45,8.84,150430,0
+ASYS.US,D,20100216,000000,8.87,9.07,8.63,9.05,113760,0
+ASYS.US,D,20100217,000000,9.05,9.17,8.73,9.13,92987,0
+ASYS.US,D,20100218,000000,9.01,9.18,8.9,8.92,74248,0
+ASYS.US,D,20100219,000000,8.76,8.85,8.56,8.64,97338,0
+ASYS.US,D,20100222,000000,8.8,8.8,8.51,8.54,119907,0
+ASYS.US,D,20100223,000000,8.52,8.61,8.41,8.46,87150,0
+ASYS.US,D,20100224,000000,8.52,8.54,8.44,8.44,56068,0
+ASYS.US,D,20100225,000000,8.32,8.5,8.22,8.45,64186,0
+ASYS.US,D,20100226,000000,8.43,8.69,8.37,8.69,44251,0
+ASYS.US,D,20100301,000000,8.75,8.82,8.58,8.68,38843,0
+ASYS.US,D,20100302,000000,8.79,9,8.68,8.77,48496,0
+ASYS.US,D,20100303,000000,8.79,9.04,8.6,8.82,103295,0
+ASYS.US,D,20100304,000000,8.89,8.89,8.67,8.77,24011,0
+ASYS.US,D,20100305,000000,8.8,8.91,8.73,8.8,35475,0
+ASYS.US,D,20100308,000000,8.77,8.95,8.59,8.95,23300,0
+ASYS.US,D,20100309,000000,8.96,8.96,8.65,8.7,135481,0
+ASYS.US,D,20100310,000000,8.68,8.69,8.43,8.53,112524,0
+ASYS.US,D,20100311,000000,8.53,8.67,8.45,8.48,79283,0
+ASYS.US,D,20100312,000000,8.51,8.66,8.5,8.59,53356,0
+ASYS.US,D,20100315,000000,8.56,8.71,8.45,8.63,59432,0
+ASYS.US,D,20100316,000000,8.62,8.93,8.56,8.93,41047,0
+ASYS.US,D,20100317,000000,8.93,9.93,8.93,9.65,103060,0
+ASYS.US,D,20100318,000000,9.71,9.71,9.32,9.39,47240,0
+ASYS.US,D,20100319,000000,9.68,9.68,9.16,9.22,51441,0
+ASYS.US,D,20100322,000000,9.25,9.42,9.01,9.41,35033,0
+ASYS.US,D,20100323,000000,9.41,9.53,9.41,9.51,43796,0
+ASYS.US,D,20100324,000000,9.5,9.5,9.41,9.41,15322,0
+ASYS.US,D,20100325,000000,9.51,9.54,9.41,9.46,28229,0
+ASYS.US,D,20100326,000000,9.53,9.84,9.44,9.8,45018,0
+ASYS.US,D,20100329,000000,9.82,10.23,9.82,10.16,87486,0
+ASYS.US,D,20100330,000000,10.22,10.38,9.77,9.84,57654,0
+ASYS.US,D,20100331,000000,9.84,10.34,9.72,10.09,54065,0
+ASYS.US,D,20100401,000000,10.1,10.32,9.72,9.79,40049,0
+ASYS.US,D,20100405,000000,9.81,9.94,9.57,9.86,63406,0
+ASYS.US,D,20100406,000000,9.66,9.76,9.59,9.64,21541,0
+ASYS.US,D,20100407,000000,9.54,9.57,9.15,9.57,102957,0
+ASYS.US,D,20100408,000000,9.61,9.67,9.37,9.38,9946,0
+ASYS.US,D,20100409,000000,9.13,9.55,8.93,9.31,95257,0
+ASYS.US,D,20100412,000000,9.32,9.32,9.12,9.22,28677,0
+ASYS.US,D,20100413,000000,9.14,10.22,9.14,9.26,171308,0
+ASYS.US,D,20100414,000000,9.27,9.88,9.26,9.88,43432,0
+ASYS.US,D,20100415,000000,9.9,10.02,9.74,9.74,53482,0
+ASYS.US,D,20100416,000000,9.95,10.2,9.73,9.89,93205,0
+ASYS.US,D,20100419,000000,9.77,9.87,9.69,9.75,80396,0
+ASYS.US,D,20100420,000000,10.13,10.32,9.81,10.13,51647,0
+ASYS.US,D,20100421,000000,10.08,10.15,9.85,10.09,35442,0
+ASYS.US,D,20100422,000000,10,10.13,9.87,10,32038,0
+ASYS.US,D,20100423,000000,10,10.01,9.9,9.95,27888,0
+ASYS.US,D,20100426,000000,10,10,9.85,9.93,31662,0
+ASYS.US,D,20100427,000000,9.85,9.94,9.81,9.87,23878,0
+ASYS.US,D,20100428,000000,10.04,10.04,9.54,9.68,47960,0
+ASYS.US,D,20100429,000000,9.78,10.06,9.75,9.79,16444,0
+ASYS.US,D,20100430,000000,9.95,9.97,9.51,9.57,41135,0
+ASYS.US,D,20100503,000000,9.68,9.72,9.61,9.65,13165,0
+ASYS.US,D,20100504,000000,9.6,9.6,9.27,9.31,26852,0
+ASYS.US,D,20100505,000000,9.25,9.34,9,9.13,46685,0
+ASYS.US,D,20100506,000000,9.08,9.35,9.02,9.27,52868,0
+ASYS.US,D,20100507,000000,9.18,9.31,8.6,8.6,37728,0
+ASYS.US,D,20100510,000000,9.15,9.26,8.94,9.05,21271,0
+ASYS.US,D,20100511,000000,8.9,9.45,8.9,9.41,31013,0
+ASYS.US,D,20100512,000000,9.36,10.15,9.36,9.97,65868,0
+ASYS.US,D,20100513,000000,9.97,10.23,9.85,9.99,76194,0
+ASYS.US,D,20100514,000000,9.84,9.87,9.41,9.49,26425,0
+ASYS.US,D,20100517,000000,9.86,9.86,9.43,9.69,30391,0
+ASYS.US,D,20100518,000000,9.85,9.88,9.27,9.33,17753,0
+ASYS.US,D,20100519,000000,9.33,9.67,9.08,9.29,41279,0
+ASYS.US,D,20100520,000000,9.29,9.29,8.53,8.97,75845,0
+ASYS.US,D,20100521,000000,8.62,9.21,8.5,9.07,39862,0
+ASYS.US,D,20100524,000000,9,9.04,8.8,8.96,22760,0
+ASYS.US,D,20100525,000000,8.56,9.27,8.56,9.07,158929,0
+ASYS.US,D,20100526,000000,9.39,9.49,8.85,9,70493,0
+ASYS.US,D,20100527,000000,8.95,9.46,8.95,9.43,68049,0
+ASYS.US,D,20100528,000000,9.28,9.48,9.28,9.47,13508,0
+ASYS.US,D,20100601,000000,9.41,9.44,8.92,9.03,50540,0
+ASYS.US,D,20100602,000000,9.1,9.54,9.05,9.43,55293,0
+ASYS.US,D,20100603,000000,9.52,9.52,9.15,9.43,56107,0
+ASYS.US,D,20100604,000000,9.21,9.31,8.88,9,66138,0
+ASYS.US,D,20100607,000000,8.97,9.31,8.77,8.77,42652,0
+ASYS.US,D,20100608,000000,8.82,8.83,8.67,8.73,23303,0
+ASYS.US,D,20100609,000000,8.9,8.9,8.55,8.64,42471,0
+ASYS.US,D,20100610,000000,8.71,8.95,8.7,8.9,18687,0
+ASYS.US,D,20100611,000000,8.78,8.85,8.72,8.78,18777,0
+ASYS.US,D,20100614,000000,8.95,9.18,8.8,9.02,21850,0
+ASYS.US,D,20100615,000000,9,9.29,9,9.25,30072,0
+ASYS.US,D,20100616,000000,9.08,9.46,9.08,9.45,19143,0
+ASYS.US,D,20100617,000000,9.25,9.25,8.95,9,54298,0
+ASYS.US,D,20100618,000000,9.07,9.14,8.87,9.07,9902,0
+ASYS.US,D,20100621,000000,9.28,9.31,8.99,9,14207,0
+ASYS.US,D,20100622,000000,8.93,9.11,8.83,8.92,11341,0
+ASYS.US,D,20100623,000000,8.95,8.95,8.65,8.86,19828,0
+ASYS.US,D,20100624,000000,8.86,8.93,8.6,8.82,13390,0
+ASYS.US,D,20100625,000000,8.74,8.83,8.59,8.76,25600,0
+ASYS.US,D,20100628,000000,8.75,8.78,8.7,8.7,17306,0
+ASYS.US,D,20100629,000000,8.65,8.65,8.25,8.27,47387,0
+ASYS.US,D,20100630,000000,8.35,8.35,8.25,8.35,12761,0
+ASYS.US,D,20100701,000000,8.5,8.75,8.41,8.71,70347,0
+ASYS.US,D,20100702,000000,8.73,8.85,8.55,8.59,41111,0
+ASYS.US,D,20100706,000000,8.71,8.75,8.23,8.6,30542,0
+ASYS.US,D,20100707,000000,8.51,8.94,8.32,8.67,40424,0
+ASYS.US,D,20100708,000000,8.7,8.8,8.14,8.65,78879,0
+ASYS.US,D,20100709,000000,8.63,8.7,8.47,8.69,54360,0
+ASYS.US,D,20100712,000000,8.77,8.94,8.52,8.59,30006,0
+ASYS.US,D,20100713,000000,8.8,8.8,8.5,8.61,77939,0
+ASYS.US,D,20100714,000000,9.92,9.92,9.13,9.5,420545,0
+ASYS.US,D,20100715,000000,9.35,9.36,9.1,9.3,69660,0
+ASYS.US,D,20100716,000000,9.21,9.47,9.16,9.27,36328,0
+ASYS.US,D,20100719,000000,9.31,9.38,9.25,9.35,14214,0
+ASYS.US,D,20100720,000000,9.36,9.93,9.16,9.84,64164,0
+ASYS.US,D,20100721,000000,9.91,10.49,9.75,9.92,149935,0
+ASYS.US,D,20100722,000000,10.3,10.33,10.1,10.33,61451,0
+ASYS.US,D,20100723,000000,10.3,10.45,10.18,10.32,64534,0
+ASYS.US,D,20100726,000000,10.3,10.48,10.25,10.29,58165,0
+ASYS.US,D,20100727,000000,10.3,10.32,10.25,10.3,72364,0
+ASYS.US,D,20100728,000000,10.24,10.3,10.01,10.1,108834,0
+ASYS.US,D,20100729,000000,10.01,10.17,9.76,10.11,28191,0
+ASYS.US,D,20100730,000000,9.89,10.21,9.63,10.08,56624,0
+ASYS.US,D,20100802,000000,10.1,10.2,9.93,10.14,119613,0
+ASYS.US,D,20100803,000000,9.95,10.26,9.95,10.18,35401,0
+ASYS.US,D,20100804,000000,10.14,10.8,10.1,10.52,127186,0
+ASYS.US,D,20100805,000000,10.61,10.83,10.61,10.73,156874,0
+ASYS.US,D,20100806,000000,10.97,10.97,10.26,10.64,212588,0
+ASYS.US,D,20100809,000000,10.75,12.3,10.6,12.06,333177,0
+ASYS.US,D,20100810,000000,12.17,12.47,11.75,12.22,283725,0
+ASYS.US,D,20100811,000000,12.18,12.18,11.31,11.67,142835,0
+ASYS.US,D,20100812,000000,11.17,11.97,11.17,11.85,130450,0
+ASYS.US,D,20100813,000000,11.5,12.15,11.5,11.92,119184,0
+ASYS.US,D,20100816,000000,11.99,13,11.94,12.6,373120,0
+ASYS.US,D,20100817,000000,12.86,14.27,12.76,13.25,494987,0
+ASYS.US,D,20100818,000000,13.48,13.8,13.04,13.34,136934,0
+ASYS.US,D,20100819,000000,13.4,14.05,13.38,14.03,252838,0
+ASYS.US,D,20100820,000000,14.04,14.75,13.73,14.31,219496,0
+ASYS.US,D,20100823,000000,14.5,14.65,13.85,14.3,190538,0
+ASYS.US,D,20100824,000000,14.07,14.25,13.8,14.11,169510,0
+ASYS.US,D,20100825,000000,13.92,13.99,13.04,13.65,173207,0
+ASYS.US,D,20100826,000000,13.54,13.87,12.64,12.77,155218,0
+ASYS.US,D,20100827,000000,12.81,13.71,12.63,13.69,107389,0
+ASYS.US,D,20100830,000000,13.73,13.99,13.09,13.14,74840,0
+ASYS.US,D,20100831,000000,13.2,13.71,12.91,13.62,90756,0
+ASYS.US,D,20100901,000000,13.75,14.4,13.75,14.27,296735,0
+ASYS.US,D,20100902,000000,14.78,15.8,14.78,15.78,619368,0
+ASYS.US,D,20100903,000000,15.98,16.49,15.8,15.92,399640,0
+ASYS.US,D,20100907,000000,15.95,16.97,15.95,15.95,543280,0
+ASYS.US,D,20100908,000000,16.08,16.2,15.55,15.73,161906,0
+ASYS.US,D,20100909,000000,15.75,16.15,15.37,15.49,276309,0
+ASYS.US,D,20100910,000000,15.5,15.54,14.64,14.93,338946,0
+ASYS.US,D,20100913,000000,15.1,15.81,15.02,15.68,211344,0
+ASYS.US,D,20100914,000000,15.75,16.27,15.5,15.71,213443,0
+ASYS.US,D,20100915,000000,15.59,16.16,15.25,15.91,166966,0
+ASYS.US,D,20100916,000000,15.94,16.42,15.64,15.96,194840,0
+ASYS.US,D,20100917,000000,16.24,16.38,14.79,15.22,249478,0
+ASYS.US,D,20100920,000000,15.3,15.65,14.89,15.45,157374,0
+ASYS.US,D,20100921,000000,15.43,16.2,15.1,15.81,357983,0
+ASYS.US,D,20100922,000000,15.93,16.38,15.4,16.01,184852,0
+ASYS.US,D,20100923,000000,16,17.75,15.75,17.2,758225,0
+ASYS.US,D,20100924,000000,17.54,17.79,17.32,17.68,276284,0
+ASYS.US,D,20100927,000000,17.8,18.36,17.56,18.25,269169,0
+ASYS.US,D,20100928,000000,18.37,18.37,17.66,18.14,159580,0
+ASYS.US,D,20100929,000000,18.27,18.3,17.88,18.15,113646,0
+ASYS.US,D,20100930,000000,18.3,18.57,17.53,17.96,145123,0
+ASYS.US,D,20101001,000000,18.12,18.44,17.54,17.87,130151,0
+ASYS.US,D,20101004,000000,17.89,18.27,17.11,17.31,165479,0
+ASYS.US,D,20101005,000000,17.62,19.04,17.62,18.9,618497,0
+ASYS.US,D,20101006,000000,19,19,18.06,18.39,203147,0
+ASYS.US,D,20101007,000000,18.42,18.45,17.56,18.31,182745,0
+ASYS.US,D,20101008,000000,18.31,18.44,17.87,18.05,134495,0
+ASYS.US,D,20101011,000000,18.15,18.6,17.18,17.42,342659,0
+ASYS.US,D,20101012,000000,17.43,18.44,16.78,18.09,285483,0
+ASYS.US,D,20101013,000000,18.11,18.38,17.5,17.66,177846,0
+ASYS.US,D,20101014,000000,17.55,18.8,17.33,18.51,381114,0
+ASYS.US,D,20101015,000000,18.85,19.67,18.77,19.45,455180,0
+ASYS.US,D,20101018,000000,19.44,19.94,18.54,19.66,391649,0
+ASYS.US,D,20101019,000000,19.27,19.64,17.63,18.11,258514,0
+ASYS.US,D,20101020,000000,18.11,18.52,17.03,17.37,337022,0
+ASYS.US,D,20101021,000000,17.51,17.75,16.15,16.62,310514,0
+ASYS.US,D,20101022,000000,16.74,17.44,16.5,17.35,178714,0
+ASYS.US,D,20101025,000000,17.37,17.85,17.37,17.59,139596,0
+ASYS.US,D,20101026,000000,17.4,17.6,16.8,17.14,81801,0
+ASYS.US,D,20101027,000000,17,17.67,16.9,17.5,89846,0
+ASYS.US,D,20101028,000000,17.5,17.65,16.74,16.93,97230,0
+ASYS.US,D,20101029,000000,16.81,17.18,16.39,16.74,159665,0
+ASYS.US,D,20101101,000000,17.49,17.8,16.88,17.27,208357,0
+ASYS.US,D,20101102,000000,17.35,17.35,16.91,17.13,84002,0
+ASYS.US,D,20101103,000000,17.25,17.35,16.88,17.2,66253,0
+ASYS.US,D,20101104,000000,17.36,18.95,17.32,18.76,369585,0
+ASYS.US,D,20101105,000000,18.87,18.96,18.2,18.27,118019,0
+ASYS.US,D,20101108,000000,18.12,18.7,18.07,18.47,97790,0
+ASYS.US,D,20101109,000000,18.45,18.73,17.18,17.44,199683,0
+ASYS.US,D,20101110,000000,17.36,17.38,16.4,17.11,179318,0
+ASYS.US,D,20101111,000000,16.85,17.94,16.85,17.12,186337,0
+ASYS.US,D,20101112,000000,16.98,17.39,16.65,17.28,144947,0
+ASYS.US,D,20101115,000000,19.73,20.73,18.31,18.49,1153523,0
+ASYS.US,D,20101116,000000,18.47,18.92,18.38,18.55,316627,0
+ASYS.US,D,20101117,000000,18.45,18.45,15.55,15.76,1276602,0
+ASYS.US,D,20101118,000000,16.5,17.32,16.05,17,601590,0
+ASYS.US,D,20101119,000000,17.07,17.82,16.89,17.5,268005,0
+ASYS.US,D,20101122,000000,17.79,17.98,17.47,17.97,283496,0
+ASYS.US,D,20101123,000000,17.78,18.63,17.62,18.45,299850,0
+ASYS.US,D,20101124,000000,18.67,18.89,18.3,18.84,240837,0
+ASYS.US,D,20101126,000000,18.68,19.99,18.52,19.94,202155,0
+ASYS.US,D,20101129,000000,20.79,21.69,20.04,20.97,874885,0
+ASYS.US,D,20101130,000000,21,21.01,20.1,20.7,451950,0
+ASYS.US,D,20101201,000000,21.07,21.77,20.81,21.55,381500,0
+ASYS.US,D,20101202,000000,21.9,23.38,21.76,23.26,448255,0
+ASYS.US,D,20101203,000000,23.19,23.55,22.39,23.18,292707,0
+ASYS.US,D,20101206,000000,23.55,25.04,23.5,24.99,604794,0
+ASYS.US,D,20101207,000000,25.49,25.63,23.28,23.88,653577,0
+ASYS.US,D,20101208,000000,24,24.49,23.36,24.01,222770,0
+ASYS.US,D,20101209,000000,24.87,25.25,24.06,24.61,313360,0
+ASYS.US,D,20101210,000000,24.95,25.24,24.5,25.04,353639,0
+ASYS.US,D,20101213,000000,25.26,25.39,24.8,24.96,319377,0
+ASYS.US,D,20101214,000000,25,25,22.74,23.15,450630,0
+ASYS.US,D,20101215,000000,22.85,23.22,22.04,23.01,281827,0
+ASYS.US,D,20101216,000000,23.01,24.45,23.01,24.4,230469,0
+ASYS.US,D,20101217,000000,24.62,24.62,23.95,24.48,130874,0
+ASYS.US,D,20101220,000000,24.69,26.34,24.56,26.13,405700,0
+ASYS.US,D,20101221,000000,26.45,26.49,24.97,25.51,345959,0
+ASYS.US,D,20101222,000000,25.82,26.2,25.48,26.08,146583,0
+ASYS.US,D,20101223,000000,26.24,26.49,25.55,25.76,137706,0
+ASYS.US,D,20101227,000000,25.77,26.49,25.31,26.44,138253,0
+ASYS.US,D,20101228,000000,26.61,27.11,26.54,26.76,161605,0
+ASYS.US,D,20101229,000000,26.89,27.19,25.92,26.27,228973,0
+ASYS.US,D,20101230,000000,26.42,26.63,25.33,25.58,180299,0
+ASYS.US,D,20101231,000000,25.26,25.46,25.03,25.15,136257,0
+ASYS.US,D,20110103,000000,25.37,26.41,25.3,25.99,181977,0
+ASYS.US,D,20110104,000000,26.25,26.41,22.75,24.42,664990,0
+ASYS.US,D,20110105,000000,24.43,25.46,24.14,25.02,223769,0
+ASYS.US,D,20110106,000000,25.21,25.98,25.01,25.06,128681,0
+ASYS.US,D,20110107,000000,25.07,25.19,24.51,25.14,172536,0
+ASYS.US,D,20110110,000000,25,25.77,24.63,25.73,177235,0
+ASYS.US,D,20110111,000000,28,28.42,27.02,28.21,783032,0
+ASYS.US,D,20110112,000000,28.48,29.65,28.45,29.07,535782,0
+ASYS.US,D,20110113,000000,29.13,29.35,27.61,27.92,460973,0
+ASYS.US,D,20110114,000000,28.2,28.29,27.05,27.3,346101,0
+ASYS.US,D,20110118,000000,27.78,28.5,27.3,27.94,295164,0
+ASYS.US,D,20110119,000000,27.95,28.33,25.42,26.46,559203,0
+ASYS.US,D,20110120,000000,26.13,26.3,24.61,25.42,313642,0
+ASYS.US,D,20110121,000000,25.51,26.14,24.87,24.94,194192,0
+ASYS.US,D,20110124,000000,25.08,26.16,24.9,25.88,215614,0
+ASYS.US,D,20110125,000000,25.8,26.15,24.87,25.21,216026,0
+ASYS.US,D,20110126,000000,25.16,25.88,24.9,25.87,170208,0
+ASYS.US,D,20110127,000000,26,27.25,25.88,26.75,255984,0
+ASYS.US,D,20110128,000000,27.07,27.3,25.35,25.67,248795,0
+ASYS.US,D,20110131,000000,25.5,25.65,24.34,25.61,334443,0
+ASYS.US,D,20110201,000000,25.88,26.9,25.72,26.39,340167,0
+ASYS.US,D,20110202,000000,26.59,28.5,26.12,28.19,515115,0
+ASYS.US,D,20110203,000000,28.33,28.75,27.13,28,262697,0
+ASYS.US,D,20110204,000000,28.3,28.3,26.67,27.16,321052,0
+ASYS.US,D,20110207,000000,27.16,28.65,27.16,28.22,421082,0
+ASYS.US,D,20110208,000000,28.61,28.99,27.76,28.93,590708,0
+ASYS.US,D,20110209,000000,30.33,30.8,26.52,26.66,1573345,0
+ASYS.US,D,20110210,000000,26.39,26.39,23.89,24.5,1481546,0
+ASYS.US,D,20110211,000000,24.33,26.2,24.21,25.35,641129,0
+ASYS.US,D,20110214,000000,25.53,25.95,24.28,24.64,480278,0
+ASYS.US,D,20110215,000000,24.63,24.95,24.32,24.7,273946,0
+ASYS.US,D,20110216,000000,24.96,25,23.76,24.43,523029,0
+ASYS.US,D,20110218,000000,25.07,25.49,24.6,25.05,412665,0
+ASYS.US,D,20110222,000000,24.75,24.76,22.63,22.8,704645,0
+ASYS.US,D,20110223,000000,22.96,23,21.04,22.11,860161,0
+ASYS.US,D,20110224,000000,22.09,22.74,21.18,21.96,386620,0
+ASYS.US,D,20110225,000000,22.2,23.09,22.1,22.99,298697,0
+ASYS.US,D,20110228,000000,23.06,23.46,22.05,22.97,443900,0
+ASYS.US,D,20110301,000000,23.16,23.55,22.04,22.06,274668,0
+ASYS.US,D,20110302,000000,21.63,22.54,21.52,22.37,240316,0
+ASYS.US,D,20110303,000000,23,24.08,23,23.9,468601,0
+ASYS.US,D,20110304,000000,24.13,24.36,23.3,23.58,259971,0
+ASYS.US,D,20110307,000000,23.85,24.27,22.3,22.61,338651,0
+ASYS.US,D,20110308,000000,23.36,23.36,21.83,22.28,246451,0
+ASYS.US,D,20110309,000000,22.33,22.46,21.77,21.88,201669,0
+ASYS.US,D,20110310,000000,21.57,21.65,20.4,20.75,409499,0
+ASYS.US,D,20110311,000000,20.4,21.54,19.56,21.46,313273,0
+ASYS.US,D,20110314,000000,21.22,21.99,20.94,21.15,258722,0
+ASYS.US,D,20110315,000000,20.26,22.37,19.92,22.13,437006,0
+ASYS.US,D,20110316,000000,22.1,22.1,21.28,21.45,345095,0
+ASYS.US,D,20110317,000000,21.86,22.27,21.52,21.89,218969,0
+ASYS.US,D,20110318,000000,22.42,22.42,21.4,21.54,267662,0
+ASYS.US,D,20110321,000000,21.92,22,21.37,21.76,200633,0
+ASYS.US,D,20110322,000000,21.42,21.9,21.27,21.84,175866,0
+ASYS.US,D,20110323,000000,21.94,23.04,21.67,22.95,325152,0
+ASYS.US,D,20110324,000000,23.22,24.09,23.02,24,267083,0
+ASYS.US,D,20110325,000000,24.18,24.68,24,24.31,315398,0
+ASYS.US,D,20110328,000000,24.49,25.47,24.27,24.79,293175,0
+ASYS.US,D,20110329,000000,24.83,25.35,24.08,25.13,222868,0
+ASYS.US,D,20110330,000000,25.5,25.9,25.24,25.55,193350,0
+ASYS.US,D,20110331,000000,25.55,25.69,25,25.24,140724,0
+ASYS.US,D,20110401,000000,25.68,25.85,24.93,25.45,239402,0
+ASYS.US,D,20110404,000000,25.6,26.03,25.09,25.27,258037,0
+ASYS.US,D,20110405,000000,25.33,25.8,25.27,25.3,142438,0
+ASYS.US,D,20110406,000000,25.6,25.8,23.3,24.23,422586,0
+ASYS.US,D,20110407,000000,24.29,24.67,23.53,23.68,259964,0
+ASYS.US,D,20110408,000000,23.77,23.85,22.76,23.15,229054,0
+ASYS.US,D,20110411,000000,23.1,23.13,22.1,22.52,255197,0
+ASYS.US,D,20110412,000000,22.22,22.36,21.27,22.31,217841,0
+ASYS.US,D,20110413,000000,23.5,24.13,23.05,23.22,423153,0
+ASYS.US,D,20110414,000000,23.19,23.87,22.83,23.27,214377,0
+ASYS.US,D,20110415,000000,23.23,23.46,22.88,23.18,155688,0
+ASYS.US,D,20110418,000000,22.81,22.85,22.06,22.25,221114,0
+ASYS.US,D,20110419,000000,22.21,22.55,22.05,22.26,191020,0
+ASYS.US,D,20110420,000000,23.04,23.26,22.16,22.4,231994,0
+ASYS.US,D,20110421,000000,22.52,22.68,22.19,22.46,184333,0
+ASYS.US,D,20110425,000000,22.43,22.6,22.19,22.4,101996,0
+ASYS.US,D,20110426,000000,22.28,22.76,22.27,22.27,162805,0
+ASYS.US,D,20110427,000000,22.31,22.88,21.68,22.5,186062,0
+ASYS.US,D,20110428,000000,22.34,22.34,21.7,21.96,187463,0
+ASYS.US,D,20110429,000000,22.04,23.05,22.04,22.88,207054,0
+ASYS.US,D,20110502,000000,23.1,23.1,22.26,22.35,141198,0
+ASYS.US,D,20110503,000000,22.3,22.55,21.83,21.9,297025,0
+ASYS.US,D,20110504,000000,21.5,21.5,19.77,20.16,565190,0
+ASYS.US,D,20110505,000000,19.77,20.36,19.57,19.89,297178,0
+ASYS.US,D,20110506,000000,20.15,20.29,20.01,20.23,179488,0
+ASYS.US,D,20110509,000000,21.14,21.14,20.07,20.26,235772,0
+ASYS.US,D,20110510,000000,20.27,21.18,20.26,21.17,436618,0
+ASYS.US,D,20110511,000000,22.83,23.09,21.05,21.55,1275319,0
+ASYS.US,D,20110512,000000,21.58,22.91,21.11,22.52,531584,0
+ASYS.US,D,20110513,000000,22.79,23.8,22.57,23.34,588190,0
+ASYS.US,D,20110516,000000,23.65,23.67,22.54,22.65,417858,0
+ASYS.US,D,20110517,000000,22.06,22.11,20.81,21.31,588430,0
+ASYS.US,D,20110518,000000,21.36,21.95,21.36,21.85,185991,0
+ASYS.US,D,20110519,000000,21.91,22.01,21.45,21.56,219573,0
+ASYS.US,D,20110520,000000,21.43,21.91,21.3,21.91,442251,0
+ASYS.US,D,20110523,000000,21.33,21.45,20.45,20.47,267061,0
+ASYS.US,D,20110524,000000,20.66,20.93,20.03,20.45,284314,0
+ASYS.US,D,20110525,000000,20.29,21.38,20.23,21.32,361828,0
+ASYS.US,D,20110526,000000,21.3,21.74,21.16,21.65,158258,0
+ASYS.US,D,20110527,000000,21.65,21.75,21.18,21.4,140169,0
+ASYS.US,D,20110531,000000,21.9,22.09,21.2,21.88,249806,0
+ASYS.US,D,20110601,000000,21.7,21.75,21.03,21.09,147011,0
+ASYS.US,D,20110602,000000,21,21.03,20.4,20.66,134417,0
+ASYS.US,D,20110603,000000,20.07,20.83,20.06,20.27,144193,0
+ASYS.US,D,20110606,000000,20.07,20.54,19.68,19.77,218171,0
+ASYS.US,D,20110607,000000,19.7,20.33,19.64,19.89,203899,0
+ASYS.US,D,20110608,000000,19.74,20,19,19.19,262415,0
+ASYS.US,D,20110609,000000,19.24,19.5,18.75,19.15,137388,0
+ASYS.US,D,20110610,000000,19.01,19.09,18.18,18.54,346414,0
+ASYS.US,D,20110613,000000,18.57,19.22,18.4,18.43,265501,0
+ASYS.US,D,20110614,000000,18.76,19.35,18.65,19.18,144275,0
+ASYS.US,D,20110615,000000,18.88,19.03,18.34,18.61,130283,0
+ASYS.US,D,20110616,000000,18.53,18.67,17.55,18.11,188726,0
+ASYS.US,D,20110617,000000,18.38,18.38,17.5,17.56,271061,0
+ASYS.US,D,20110620,000000,17.42,18.64,17.08,18.22,278514,0
+ASYS.US,D,20110621,000000,18.34,18.94,18.2,18.69,202004,0
+ASYS.US,D,20110622,000000,18.63,19.21,18.5,18.76,151893,0
+ASYS.US,D,20110623,000000,18.26,19.32,18.15,19.25,196374,0
+ASYS.US,D,20110624,000000,19.42,19.98,18.48,18.59,1795697,0
+ASYS.US,D,20110627,000000,18.79,20,18.23,19.65,319798,0
+ASYS.US,D,20110628,000000,19.84,20.29,19.65,20.19,238412,0
+ASYS.US,D,20110629,000000,20.28,20.33,19.57,20.21,350682,0
+ASYS.US,D,20110630,000000,20.21,20.78,20,20.64,130662,0
+ASYS.US,D,20110701,000000,20.6,21.3,20.12,21.25,281780,0
+ASYS.US,D,20110705,000000,21.65,21.65,20.45,20.93,269260,0
+ASYS.US,D,20110706,000000,20.83,21.09,20.61,21.06,194835,0
+ASYS.US,D,20110707,000000,21.25,21.25,19.89,20.09,355987,0
+ASYS.US,D,20110708,000000,19.66,20.6,19.23,20.42,325885,0
+ASYS.US,D,20110711,000000,20.36,20.36,19.43,19.51,187255,0
+ASYS.US,D,20110712,000000,18.72,18.97,17.5,17.98,687251,0
+ASYS.US,D,20110713,000000,18.22,18.77,17.78,17.94,408988,0
+ASYS.US,D,20110714,000000,17.95,18.42,17.68,17.77,278711,0
+ASYS.US,D,20110715,000000,17.89,18.04,17.69,17.9,176947,0
+ASYS.US,D,20110718,000000,17.9,18.42,17.42,17.96,428218,0
+ASYS.US,D,20110719,000000,18.24,18.26,17.82,18.15,309777,0
+ASYS.US,D,20110720,000000,18.27,18.36,18,18.32,172307,0
+ASYS.US,D,20110721,000000,18.37,18.73,18.05,18.07,292210,0
+ASYS.US,D,20110722,000000,18.05,18.75,17.7,18.74,249143,0
+ASYS.US,D,20110725,000000,18.44,18.6,18.01,18.04,164441,0
+ASYS.US,D,20110726,000000,18,18.1,17.45,17.47,188163,0
+ASYS.US,D,20110727,000000,17.39,17.47,16.53,16.6,452062,0
+ASYS.US,D,20110728,000000,16.74,17.51,16.45,17.17,246451,0
+ASYS.US,D,20110729,000000,16.84,18.04,16.48,17.95,408896,0
+ASYS.US,D,20110801,000000,18.21,18.53,17.8,18.42,396870,0
+ASYS.US,D,20110802,000000,18.35,18.7,17.75,17.8,383680,0
+ASYS.US,D,20110803,000000,17.81,18.13,16.59,17.71,250185,0
+ASYS.US,D,20110804,000000,17.35,17.38,16.26,16.26,347373,0
+ASYS.US,D,20110805,000000,16.57,16.94,15.47,16.4,327506,0
+ASYS.US,D,20110808,000000,15.5,16.4,15.29,16.18,566331,0
+ASYS.US,D,20110809,000000,16.41,17.42,15.33,16.56,531215,0
+ASYS.US,D,20110810,000000,13.01,13.53,11,11.06,1827851,0
+ASYS.US,D,20110811,000000,11.27,12.07,10.89,11.77,1074045,0
+ASYS.US,D,20110812,000000,11.81,12.27,11.51,11.63,641167,0
+ASYS.US,D,20110815,000000,11.67,12.22,11.56,11.85,310548,0
+ASYS.US,D,20110816,000000,12.02,12.7,11.77,11.9,426303,0
+ASYS.US,D,20110817,000000,11.94,12.12,11.22,11.46,272726,0
+ASYS.US,D,20110818,000000,10.83,10.84,10.25,10.38,434470,0
+ASYS.US,D,20110819,000000,10.27,11,10.25,10.3,268829,0
+ASYS.US,D,20110822,000000,10.44,10.66,9.76,9.88,405192,0
+ASYS.US,D,20110823,000000,9.89,10.77,9.85,10.36,494957,0
+ASYS.US,D,20110824,000000,10.36,10.97,10.35,10.92,435863,0
+ASYS.US,D,20110825,000000,10.82,11.19,10.31,10.37,253338,0
+ASYS.US,D,20110826,000000,10.19,10.86,10.04,10.82,182434,0
+ASYS.US,D,20110829,000000,10.89,11.4,10.86,11.39,136286,0
+ASYS.US,D,20110830,000000,11.3,11.53,11.02,11.17,204562,0
+ASYS.US,D,20110831,000000,11.36,11.53,10.62,10.85,299009,0
+ASYS.US,D,20110901,000000,10.98,11.17,10.35,10.5,230743,0
+ASYS.US,D,20110902,000000,10.22,10.48,9.92,10.05,172864,0
+ASYS.US,D,20110906,000000,9.7,10.02,9.56,9.98,188957,0
+ASYS.US,D,20110907,000000,10.21,10.42,9.9,10.39,206546,0
+ASYS.US,D,20110908,000000,10.32,10.68,9.73,9.89,179272,0
+ASYS.US,D,20110909,000000,10,10.25,9.77,10.04,205065,0
+ASYS.US,D,20110912,000000,10.01,10.29,9.58,10.02,166934,0
+ASYS.US,D,20110913,000000,10.1,11.26,10.07,10.93,432130,0
+ASYS.US,D,20110914,000000,11.24,11.24,10.7,10.86,186401,0
+ASYS.US,D,20110915,000000,10.97,10.97,10.4,10.68,136752,0
+ASYS.US,D,20110916,000000,10.71,11.13,10.65,11.07,247112,0
+ASYS.US,D,20110919,000000,10.79,11.03,10.45,10.49,140546,0
+ASYS.US,D,20110920,000000,10.49,10.55,9.79,9.84,162866,0
+ASYS.US,D,20110921,000000,9.8,10,9.39,9.39,184510,0
+ASYS.US,D,20110922,000000,9,9.38,8.66,9.01,238717,0
+ASYS.US,D,20110923,000000,8.95,9.59,8.95,9.24,159057,0
+ASYS.US,D,20110926,000000,9.21,9.5,8.76,9.23,172362,0
+ASYS.US,D,20110927,000000,9.56,9.78,9.2,9.29,212645,0
+ASYS.US,D,20110928,000000,9.2,9.52,8.62,8.63,253439,0
+ASYS.US,D,20110929,000000,8.81,9,7.87,8.22,422125,0
+ASYS.US,D,20110930,000000,8.07,8.58,7.86,8,217523,0
+ASYS.US,D,20111003,000000,7.86,8.1,7.37,7.51,257240,0
+ASYS.US,D,20111004,000000,7.36,7.97,7.12,7.96,317721,0
+ASYS.US,D,20111005,000000,8,8.59,7.9,8.53,214900,0
+ASYS.US,D,20111006,000000,8.59,8.96,8.44,8.85,157186,0
+ASYS.US,D,20111007,000000,8.89,8.96,8.14,8.2,153279,0
+ASYS.US,D,20111010,000000,8.41,8.89,8.38,8.6,180470,0
+ASYS.US,D,20111011,000000,8.5,8.98,8.15,8.89,177608,0
+ASYS.US,D,20111012,000000,8.99,9.82,8.92,9.54,301853,0
+ASYS.US,D,20111013,000000,9.43,9.62,9.05,9.59,127378,0
+ASYS.US,D,20111014,000000,9.59,9.87,9.52,9.81,72104,0
+ASYS.US,D,20111017,000000,9.52,9.7,9.1,9.2,158639,0
+ASYS.US,D,20111018,000000,9.19,9.93,8.8,9.89,177667,0
+ASYS.US,D,20111019,000000,9.83,9.98,9.05,9.1,166878,0
+ASYS.US,D,20111020,000000,9.01,9.11,8.6,9.02,189523,0
+ASYS.US,D,20111021,000000,9.23,9.46,9.03,9.13,102202,0
+ASYS.US,D,20111024,000000,9.17,11.35,9.16,11.33,485420,0
+ASYS.US,D,20111025,000000,11.17,11.3,10.3,10.37,281844,0
+ASYS.US,D,20111026,000000,10.43,10.54,9.48,9.79,403023,0
+ASYS.US,D,20111027,000000,10.27,11.27,10.06,11.01,349512,0
+ASYS.US,D,20111028,000000,10.8,11.37,10.8,11.28,158423,0
+ASYS.US,D,20111031,000000,11.13,11.27,10.04,10.22,200909,0
+ASYS.US,D,20111101,000000,9.77,10.21,9.62,10.07,178507,0
+ASYS.US,D,20111102,000000,10.52,10.68,10.08,10.64,114733,0
+ASYS.US,D,20111103,000000,10.88,10.88,10.31,10.71,149129,0
+ASYS.US,D,20111104,000000,10.53,11.6,10.43,11.27,300342,0
+ASYS.US,D,20111107,000000,11.28,11.6,10.56,10.78,204051,0
+ASYS.US,D,20111108,000000,10.9,11.08,10.55,10.78,145136,0
+ASYS.US,D,20111109,000000,10.42,10.49,9.96,9.99,160392,0
+ASYS.US,D,20111110,000000,10.11,10.35,9.41,9.79,220139,0
+ASYS.US,D,20111111,000000,9.97,10.46,9.84,10.37,177424,0
+ASYS.US,D,20111114,000000,10.25,10.51,9.97,10.22,161738,0
+ASYS.US,D,20111115,000000,10.16,10.54,9.89,10.37,313550,0
+ASYS.US,D,20111116,000000,8.75,9.39,8.41,8.62,1232580,0
+ASYS.US,D,20111117,000000,8.66,9.23,8.63,8.69,349104,0
+ASYS.US,D,20111118,000000,8.76,8.96,8.59,8.73,224704,0
+ASYS.US,D,20111121,000000,8.53,8.57,7.88,8.33,225718,0
+ASYS.US,D,20111122,000000,8.29,8.75,8.29,8.45,189208,0
+ASYS.US,D,20111123,000000,8.36,8.43,7.78,7.86,206922,0
+ASYS.US,D,20111125,000000,7.75,8.13,7.75,7.86,59974,0
+ASYS.US,D,20111128,000000,8.24,8.92,8.22,8.39,246062,0
+ASYS.US,D,20111129,000000,8.36,8.45,8.14,8.32,60438,0
+ASYS.US,D,20111130,000000,8.8,9.12,8.7,9.08,176874,0
+ASYS.US,D,20111201,000000,9.1,9.27,8.83,9.11,146141,0
+ASYS.US,D,20111202,000000,9.26,9.28,8.62,8.76,156662,0
+ASYS.US,D,20111205,000000,8.91,9,8.71,8.82,156125,0
+ASYS.US,D,20111206,000000,8.83,8.87,8.34,8.37,166543,0
+ASYS.US,D,20111207,000000,8.27,8.72,8.13,8.6,96536,0
+ASYS.US,D,20111208,000000,8.58,8.58,8.03,8.1,109315,0
+ASYS.US,D,20111209,000000,8.16,8.79,8.16,8.69,146883,0
+ASYS.US,D,20111212,000000,8.67,8.74,8.16,8.42,116882,0
+ASYS.US,D,20111213,000000,8.52,8.68,8,8.12,108972,0
+ASYS.US,D,20111214,000000,8.04,8.15,7.78,7.98,175623,0
+ASYS.US,D,20111215,000000,8.25,8.32,7.98,8.07,183392,0
+ASYS.US,D,20111216,000000,8.11,8.47,8.06,8.08,184470,0
+ASYS.US,D,20111219,000000,8.24,8.5,7.98,8,121611,0
+ASYS.US,D,20111220,000000,8.23,8.66,8.2,8.63,136084,0
+ASYS.US,D,20111221,000000,8.54,8.54,8.17,8.42,207209,0
+ASYS.US,D,20111222,000000,8.56,8.78,8.42,8.58,171768,0
+ASYS.US,D,20111223,000000,8.66,8.71,8.45,8.54,192451,0
+ASYS.US,D,20111227,000000,8.5,8.84,8.47,8.57,118657,0
+ASYS.US,D,20111228,000000,8.55,8.61,8.29,8.3,96047,0
+ASYS.US,D,20111229,000000,8.33,8.55,8.26,8.47,129719,0
+ASYS.US,D,20111230,000000,8.43,8.6,8.25,8.51,180917,0
+ASYS.US,D,20120103,000000,8.89,9,8.51,8.66,161501,0
+ASYS.US,D,20120104,000000,8.49,9.08,8.49,8.95,173143,0
+ASYS.US,D,20120105,000000,8.81,9.1,8.78,8.88,191851,0
+ASYS.US,D,20120106,000000,9,9.12,8.8,8.82,127057,0
+ASYS.US,D,20120109,000000,8.85,8.96,8.59,8.73,140618,0
+ASYS.US,D,20120110,000000,8.86,9.15,8.74,8.76,183745,0
+ASYS.US,D,20120111,000000,8.74,9.85,8.74,9.77,372711,0
+ASYS.US,D,20120112,000000,9.84,10.18,9.5,10.15,126701,0
+ASYS.US,D,20120113,000000,9.86,10.17,9.72,10.11,138115,0
+ASYS.US,D,20120117,000000,10.19,10.36,10.08,10.17,110278,0
+ASYS.US,D,20120118,000000,10.16,10.48,10.04,10.35,172375,0
+ASYS.US,D,20120119,000000,10.49,10.55,10.12,10.24,225269,0
+ASYS.US,D,20120120,000000,10.2,10.26,10.05,10.1,65222,0
+ASYS.US,D,20120123,000000,10.19,10.5,10.06,10.44,179513,0
+ASYS.US,D,20120124,000000,10.39,10.73,10,10.66,166594,0
+ASYS.US,D,20120125,000000,10.7,10.7,10.2,10.37,143714,0
+ASYS.US,D,20120126,000000,10.48,10.66,10.13,10.26,109934,0
+ASYS.US,D,20120127,000000,10.49,10.49,10.12,10.29,45884,0
+ASYS.US,D,20120130,000000,10.07,10.13,9.72,9.97,140895,0
+ASYS.US,D,20120131,000000,10.07,10.48,9.95,10.19,102393,0
+ASYS.US,D,20120201,000000,10.35,10.53,10.13,10.5,105628,0
+ASYS.US,D,20120202,000000,10.56,10.88,10.49,10.8,92045,0
+ASYS.US,D,20120203,000000,11,11.6,10.96,11.48,179390,0
+ASYS.US,D,20120206,000000,11.42,11.42,11.12,11.23,106483,0
+ASYS.US,D,20120207,000000,11.2,11.22,10.84,11.03,120016,0
+ASYS.US,D,20120208,000000,11.11,11.28,10.98,11.18,95469,0
+ASYS.US,D,20120209,000000,11.26,11.55,11.04,11.26,306274,0
+ASYS.US,D,20120210,000000,9.81,9.93,8.31,9.28,635203,0
+ASYS.US,D,20120213,000000,9.42,9.5,8.83,8.96,376675,0
+ASYS.US,D,20120214,000000,8.91,9.02,8.69,9,151405,0
+ASYS.US,D,20120215,000000,9.08,9.15,8.51,8.58,163977,0
+ASYS.US,D,20120216,000000,8.6,9.08,8.6,9.02,135722,0
+ASYS.US,D,20120217,000000,9.1,9.7,8.98,9.45,260708,0
+ASYS.US,D,20120221,000000,9.49,9.61,9.17,9.31,143096,0
+ASYS.US,D,20120222,000000,9.28,9.34,9.05,9.11,119414,0
+ASYS.US,D,20120223,000000,9.08,9.14,8.86,8.97,114494,0
+ASYS.US,D,20120224,000000,8.98,9.05,8.66,8.67,85380,0
+ASYS.US,D,20120227,000000,8.53,8.75,8.4,8.7,163003,0
+ASYS.US,D,20120228,000000,8.78,9.15,8.7,9,119368,0
+ASYS.US,D,20120229,000000,9.03,9.15,8.74,8.76,131572,0
+ASYS.US,D,20120301,000000,8.79,8.99,8.69,8.85,120733,0
+ASYS.US,D,20120302,000000,8.78,8.97,8.57,8.91,203599,0
+ASYS.US,D,20120305,000000,8.74,8.88,8.11,8.17,230772,0
+ASYS.US,D,20120306,000000,8.07,8.27,7.9,8.23,112804,0
+ASYS.US,D,20120307,000000,8.22,8.29,7.96,7.97,95413,0
+ASYS.US,D,20120308,000000,8.23,8.24,7.93,8.15,52077,0
+ASYS.US,D,20120309,000000,8.18,8.38,8.04,8.25,78132,0
+ASYS.US,D,20120312,000000,8.28,8.4,8.06,8.25,68011,0
+ASYS.US,D,20120313,000000,8.3,8.71,8.24,8.65,70092,0
+ASYS.US,D,20120314,000000,8.71,8.88,8.36,8.42,83740,0
+ASYS.US,D,20120315,000000,8.4,8.6,8.35,8.47,62072,0
+ASYS.US,D,20120316,000000,8.49,8.61,8.45,8.48,90118,0
+ASYS.US,D,20120319,000000,8.53,8.98,8.51,8.83,115975,0
+ASYS.US,D,20120320,000000,8.93,8.93,8.6,8.69,54206,0
+ASYS.US,D,20120321,000000,8.73,8.8,8.52,8.52,59178,0
+ASYS.US,D,20120322,000000,8.42,8.63,8.3,8.62,54679,0
+ASYS.US,D,20120323,000000,8.6,8.6,8.3,8.32,77533,0
+ASYS.US,D,20120326,000000,8.41,8.55,8.25,8.3,78707,0
+ASYS.US,D,20120327,000000,8.3,8.37,8.3,8.31,67618,0
+ASYS.US,D,20120328,000000,8.27,8.81,8.2,8.8,153516,0
+ASYS.US,D,20120329,000000,8.69,8.83,8.35,8.55,88760,0
+ASYS.US,D,20120330,000000,8.65,8.65,8.25,8.33,58876,0
+ASYS.US,D,20120402,000000,8.26,8.4,8.26,8.38,55439,0
+ASYS.US,D,20120403,000000,8.38,8.38,8.1,8.21,158916,0
+ASYS.US,D,20120404,000000,8.08,8.33,7.9,7.92,132603,0
+ASYS.US,D,20120405,000000,7.91,7.96,7.75,7.75,70291,0
+ASYS.US,D,20120409,000000,7.52,7.56,7.35,7.5,94761,0
+ASYS.US,D,20120410,000000,7.47,7.61,7.2,7.23,77547,0
+ASYS.US,D,20120411,000000,7.35,7.47,7.15,7.29,67157,0
+ASYS.US,D,20120412,000000,7.33,7.48,7.33,7.37,94531,0
+ASYS.US,D,20120413,000000,7.31,7.31,7.1,7.11,79114,0
+ASYS.US,D,20120416,000000,7.18,7.2,7,7.02,84551,0
+ASYS.US,D,20120417,000000,7.06,7.24,7.05,7.13,109439,0
+ASYS.US,D,20120418,000000,7.2,7.2,6.92,7.1,86718,0
+ASYS.US,D,20120419,000000,7.09,7.31,7.04,7.06,38598,0
+ASYS.US,D,20120420,000000,7.15,7.15,7,7.04,85432,0
+ASYS.US,D,20120423,000000,6.95,7.1,6.93,7.05,65641,0
+ASYS.US,D,20120424,000000,7.09,7.11,6.87,6.93,69227,0
+ASYS.US,D,20120425,000000,7.02,7.13,6.87,6.96,46405,0
+ASYS.US,D,20120426,000000,6.96,7.25,6.96,7.19,99274,0
+ASYS.US,D,20120427,000000,7.21,7.36,7.02,7.28,93408,0
+ASYS.US,D,20120430,000000,7.27,7.27,6.97,6.98,33494,0
+ASYS.US,D,20120501,000000,7.02,7.54,7,7.39,177753,0
+ASYS.US,D,20120502,000000,7.38,7.39,7.03,7.17,139985,0
+ASYS.US,D,20120503,000000,7.15,7.4,6.97,7.01,87348,0
+ASYS.US,D,20120504,000000,7,7.17,6.84,6.94,87207,0
+ASYS.US,D,20120507,000000,6.91,7.17,6.9,7.08,76614,0
+ASYS.US,D,20120508,000000,6.99,7.37,6.95,7.33,92972,0
+ASYS.US,D,20120509,000000,7.19,7.31,6.95,6.96,107604,0
+ASYS.US,D,20120510,000000,7,7.05,6.72,6.8,136968,0
+ASYS.US,D,20120511,000000,6,6.04,5.22,5.4,680193,0
+ASYS.US,D,20120514,000000,5.35,5.35,5,5.11,285213,0
+ASYS.US,D,20120515,000000,5.09,5.19,4.77,4.79,311785,0
+ASYS.US,D,20120516,000000,4.84,4.86,4.6,4.6,168173,0
+ASYS.US,D,20120517,000000,4.61,4.61,4.41,4.46,170011,0
+ASYS.US,D,20120518,000000,4.46,4.46,4,4.11,365284,0
+ASYS.US,D,20120521,000000,4.18,4.45,4.1,4.16,139582,0
+ASYS.US,D,20120522,000000,4.2,4.25,4.1,4.24,147325,0
+ASYS.US,D,20120523,000000,4.17,4.46,4.11,4.41,214621,0
+ASYS.US,D,20120524,000000,4.41,4.44,4.23,4.32,109436,0
+ASYS.US,D,20120525,000000,4.32,4.64,4.28,4.35,238843,0
+ASYS.US,D,20120529,000000,4.37,4.47,4.29,4.36,109180,0
+ASYS.US,D,20120530,000000,4.28,4.45,4.15,4.4,76124,0
+ASYS.US,D,20120531,000000,4.42,4.55,4.39,4.52,128056,0
+ASYS.US,D,20120601,000000,4.41,4.81,4.38,4.71,169909,0
+ASYS.US,D,20120604,000000,4.7,4.71,4.5,4.51,56844,0
+ASYS.US,D,20120605,000000,4.49,4.63,4.48,4.54,123969,0
+ASYS.US,D,20120606,000000,4.61,4.98,4.6,4.89,121585,0
+ASYS.US,D,20120607,000000,4.97,4.97,4.5,4.5,113824,0
+ASYS.US,D,20120608,000000,4.47,4.64,4.41,4.58,105942,0
+ASYS.US,D,20120611,000000,4.62,4.62,4.37,4.38,122203,0
+ASYS.US,D,20120612,000000,4.41,4.66,4.39,4.54,128639,0
+ASYS.US,D,20120613,000000,4.54,4.63,4.51,4.54,102251,0
+ASYS.US,D,20120614,000000,4.57,4.63,4.42,4.61,87114,0
+ASYS.US,D,20120615,000000,4.59,4.63,4.38,4.38,180826,0
+ASYS.US,D,20120618,000000,4.35,4.38,4.18,4.22,185711,0
+ASYS.US,D,20120619,000000,4.23,4.32,4.18,4.19,178045,0
+ASYS.US,D,20120620,000000,4.22,4.48,4.22,4.35,104884,0
+ASYS.US,D,20120621,000000,4.34,4.34,4.2,4.22,166928,0
+ASYS.US,D,20120622,000000,4.24,4.34,4.23,4.28,1358845,0
+ASYS.US,D,20120625,000000,4.21,4.31,4.15,4.16,113103,0
+ASYS.US,D,20120626,000000,4.18,4.19,4.1,4.16,72877,0
+ASYS.US,D,20120627,000000,4.14,4.15,3.96,3.97,246166,0
+ASYS.US,D,20120628,000000,3.97,4,3.86,3.86,313584,0
+ASYS.US,D,20120629,000000,3.98,3.98,3.75,3.76,207616,0
+ASYS.US,D,20120702,000000,3.76,3.85,3.65,3.79,279845,0
+ASYS.US,D,20120703,000000,3.77,4.01,3.77,3.96,180661,0
+ASYS.US,D,20120705,000000,3.92,4.31,3.91,4.27,166471,0
+ASYS.US,D,20120706,000000,4.23,4.29,4.07,4.14,98723,0
+ASYS.US,D,20120709,000000,4.16,4.2,4.09,4.17,79946,0
+ASYS.US,D,20120710,000000,4.19,4.21,4.05,4.12,79605,0
+ASYS.US,D,20120711,000000,4.14,4.34,4.11,4.18,86684,0
+ASYS.US,D,20120712,000000,4.1,4.23,4.03,4.15,94125,0
+ASYS.US,D,20120713,000000,4.19,4.22,4.11,4.14,34864,0
+ASYS.US,D,20120716,000000,4.11,4.21,4.09,4.15,51800,0
+ASYS.US,D,20120717,000000,4.19,4.19,4.04,4.04,65704,0
+ASYS.US,D,20120718,000000,4.04,4.15,4.04,4.11,27287,0
+ASYS.US,D,20120719,000000,4.12,4.24,4.06,4.18,85702,0
+ASYS.US,D,20120720,000000,4.17,4.23,4.11,4.22,24457,0
+ASYS.US,D,20120723,000000,4.16,4.18,4.05,4.11,40565,0
+ASYS.US,D,20120724,000000,4.13,4.31,4.061,4.3,51735,0
+ASYS.US,D,20120725,000000,4.32,4.34,4.24,4.3,50547,0
+ASYS.US,D,20120726,000000,4.34,4.41,4.22,4.3,45384,0
+ASYS.US,D,20120727,000000,4.34,4.43,4.21,4.41,44790,0
+ASYS.US,D,20120730,000000,4.41,4.43,4.21,4.21,29578,0
+ASYS.US,D,20120731,000000,4.21,4.3,4.21,4.25,19946,0
+ASYS.US,D,20120801,000000,4.29,4.34,4.12,4.16,25206,0
+ASYS.US,D,20120802,000000,4.15,4.35,4.146,4.31,91224,0
+ASYS.US,D,20120803,000000,4.38,4.41,4.3,4.38,24113,0
+ASYS.US,D,20120806,000000,4.35,4.35,4.12,4.16,63169,0
+ASYS.US,D,20120807,000000,4.17,4.17,4.061,4.08,63418,0
+ASYS.US,D,20120808,000000,4.07,4.11,3.94,3.96,80753,0
+ASYS.US,D,20120809,000000,4.17,4.24,3.85,4.11,150635,0
+ASYS.US,D,20120810,000000,3.71,3.97,3.71,3.89,130164,0
+ASYS.US,D,20120813,000000,3.89,3.92,3.85,3.88,22154,0
+ASYS.US,D,20120814,000000,3.86,4.01,3.86,3.92,17619,0
+ASYS.US,D,20120815,000000,3.94,3.97,3.85,3.9,27769,0
+ASYS.US,D,20120816,000000,3.91,4.02,3.91,3.93,43914,0
+ASYS.US,D,20120817,000000,3.95,4,3.936,3.99,14701,0
+ASYS.US,D,20120820,000000,3.95,4.11,3.91,3.95,78858,0
+ASYS.US,D,20120821,000000,3.98,4.07,3.97,3.98,72632,0
+ASYS.US,D,20120822,000000,3.95,3.98,3.85,3.88,48582,0
+ASYS.US,D,20120823,000000,3.86,4.03,3.86,3.99,18024,0
+ASYS.US,D,20120824,000000,3.99,4,3.95,3.98,30933,0
+ASYS.US,D,20120827,000000,4,4,3.93,3.97,16103,0
+ASYS.US,D,20120828,000000,3.96,3.96,3.9,3.91,20867,0
+ASYS.US,D,20120829,000000,3.9,3.96,3.9,3.94,8834,0
+ASYS.US,D,20120830,000000,3.9,3.97,3.88,3.92,4962,0
+ASYS.US,D,20120831,000000,3.95,3.97,3.83,3.95,53808,0
+ASYS.US,D,20120904,000000,3.98,4.05,3.96,3.99,53006,0
+ASYS.US,D,20120905,000000,3.98,4.03,3.94,3.94,22052,0
+ASYS.US,D,20120906,000000,3.97,3.97,3.91,3.92,20875,0
+ASYS.US,D,20120907,000000,3.95,3.95,3.9,3.91,22438,0
+ASYS.US,D,20120910,000000,3.9,3.976,3.9,3.91,23262,0
+ASYS.US,D,20120911,000000,3.9,3.98,3.9,3.93,16747,0
+ASYS.US,D,20120912,000000,3.91,3.95,3.9,3.91,40786,0
+ASYS.US,D,20120913,000000,3.92,3.95,3.821,3.93,66336,0
+ASYS.US,D,20120914,000000,3.9,3.94,3.82,3.82,113930,0
+ASYS.US,D,20120917,000000,3.82,3.94,3.73,3.76,69300,0
+ASYS.US,D,20120918,000000,3.74,3.81,3.7,3.72,68688,0
+ASYS.US,D,20120919,000000,3.75,3.75,3.61,3.63,61615,0
+ASYS.US,D,20120920,000000,3.6,3.65,3.5,3.58,54650,0
+ASYS.US,D,20120921,000000,3.58,3.6,3.5,3.57,121746,0
+ASYS.US,D,20120924,000000,3.57,3.64,3.55,3.56,48704,0
+ASYS.US,D,20120925,000000,3.55,3.57,3.49,3.52,58401,0
+ASYS.US,D,20120926,000000,3.52,3.56,3.5,3.53,25900,0
+ASYS.US,D,20120927,000000,3.57,3.57,3.34,3.38,155303,0
+ASYS.US,D,20120928,000000,3.35,3.42,3.27,3.31,79911,0
+ASYS.US,D,20121001,000000,3.33,3.33,3.2,3.225,112284,0
+ASYS.US,D,20121002,000000,3.25,3.33,3.22,3.32,83331,0
+ASYS.US,D,20121003,000000,3.29,3.3199,3.25,3.28,20133,0
+ASYS.US,D,20121004,000000,3.3,3.3,3.25,3.28,25901,0
+ASYS.US,D,20121005,000000,3.26,3.32,3.25,3.26,59399,0
+ASYS.US,D,20121008,000000,3.3,3.3,3.21,3.22,27547,0
+ASYS.US,D,20121009,000000,3.2,3.22,3.11,3.12,78068,0
+ASYS.US,D,20121010,000000,3.11,3.16,3.09,3.12,30534,0
+ASYS.US,D,20121011,000000,3.16,3.16,3.11,3.12,16910,0
+ASYS.US,D,20121012,000000,3.12,3.2,3.0581,3.15,33139,0
+ASYS.US,D,20121015,000000,3.14,3.28,3.14,3.22,21927,0
+ASYS.US,D,20121016,000000,3.25,3.32,3.2,3.31,38778,0
+ASYS.US,D,20121017,000000,3.27,3.32,3.23,3.3,15305,0
+ASYS.US,D,20121018,000000,3.28,3.37,3.22,3.31,28621,0
+ASYS.US,D,20121019,000000,3.3,3.42,3.3,3.36,100033,0
+ASYS.US,D,20121022,000000,3.39,3.39,3.36,3.36,17207,0
+ASYS.US,D,20121023,000000,3.32,3.38,3.24,3.32,8424,0
+ASYS.US,D,20121024,000000,3.31,3.38,3.3,3.36,19014,0
+ASYS.US,D,20121025,000000,3.36,3.42,3.33,3.37,9079,0
+ASYS.US,D,20121026,000000,3.355,3.39,3.35,3.366,42360,0
+ASYS.US,D,20121031,000000,3.34,3.34,3.17,3.2,59277,0
+ASYS.US,D,20121101,000000,3.18,3.25,3.15,3.17,17288,0
+ASYS.US,D,20121102,000000,3.19,3.25,3.08,3.17,31334,0
+ASYS.US,D,20121105,000000,3.17,3.19,3.11,3.15,12113,0
+ASYS.US,D,20121106,000000,3.16,3.19,3.13,3.13,13561,0
+ASYS.US,D,20121107,000000,3.15,3.19,3.08,3.19,27737,0
+ASYS.US,D,20121108,000000,3.16,3.18,3.1,3.12,24682,0
+ASYS.US,D,20121109,000000,3.08,3.12,3.06,3.06,49955,0
+ASYS.US,D,20121112,000000,3.05,3.19,3.04,3.04,12111,0
+ASYS.US,D,20121113,000000,3.03,3.1,3,3.01,32315,0
+ASYS.US,D,20121114,000000,3,3.05,3,3.03,22092,0
+ASYS.US,D,20121115,000000,3.01,3.08,3,3,17188,0
+ASYS.US,D,20121116,000000,2.99,2.99,2.94,2.94,32600,0
+ASYS.US,D,20121119,000000,3,3,2.9101,2.95,21107,0
+ASYS.US,D,20121120,000000,2.9899,2.9899,2.91,2.91,20755,0
+ASYS.US,D,20121121,000000,2.9,2.99,2.9,2.99,13758,0
+ASYS.US,D,20121123,000000,3,3.01,2.95,2.97,16861,0
+ASYS.US,D,20121126,000000,2.97,2.97,2.95,2.97,30295,0
+ASYS.US,D,20121127,000000,2.99,3.1,2.95,3.09,38438,0
+ASYS.US,D,20121128,000000,3.1,3.1,3.05,3.07,28175,0
+ASYS.US,D,20121129,000000,3.07,3.18,3.05,3.14,59201,0
+ASYS.US,D,20121130,000000,3.19,3.324,3.16,3.22,74777,0
+ASYS.US,D,20121203,000000,3.12,3.22,3.009,3.1574,21325,0
+ASYS.US,D,20121204,000000,3.17,3.21,3.08,3.08,28897,0
+ASYS.US,D,20121205,000000,2.95,3.08,2.9101,2.985,79472,0
+ASYS.US,D,20121206,000000,2.96,2.98,2.9,2.96,46536,0
+ASYS.US,D,20121207,000000,2.97,3,2.9,2.9,50092,0
+ASYS.US,D,20121210,000000,2.9,2.95,2.9,2.95,7039,0
+ASYS.US,D,20121211,000000,2.93,3.1,2.93,2.96,25298,0
+ASYS.US,D,20121212,000000,2.94,3.15,2.94,3.1,52115,0
+ASYS.US,D,20121213,000000,3.1,3.11,3,3,33266,0
+ASYS.US,D,20121214,000000,3.02,3.14,3,3,35668,0
+ASYS.US,D,20121217,000000,2.97,3.07,2.96,3.04,40945,0
+ASYS.US,D,20121218,000000,3.06,3.15,3.05,3.13,85014,0
+ASYS.US,D,20121219,000000,3.12,3.32,3.12,3.28,66915,0
+ASYS.US,D,20121220,000000,3.28,3.28,3.16,3.25,31455,0
+ASYS.US,D,20121221,000000,3.22,3.35,3.2,3.28,106068,0
+ASYS.US,D,20121224,000000,3.29,3.31,3.2,3.29,31570,0
+ASYS.US,D,20121226,000000,3.25,3.2974,3.21,3.28,30706,0
+ASYS.US,D,20121227,000000,3.28,3.28,3.1,3.1314,52090,0
+ASYS.US,D,20121228,000000,3.13,3.19,3.12,3.122,41049,0
+ASYS.US,D,20121231,000000,3.13,3.2242,3.1037,3.22,76015,0
+ASYS.US,D,20130102,000000,3.2398,3.4,3.2398,3.39,42550,0
+ASYS.US,D,20130103,000000,3.42,3.73,3.38,3.68,185484,0
+ASYS.US,D,20130104,000000,3.67,3.94,3.59,3.9,196542,0
+ASYS.US,D,20130107,000000,3.78,3.88,3.74,3.81,87889,0
+ASYS.US,D,20130108,000000,3.86,3.89,3.702,3.84,87148,0
+ASYS.US,D,20130109,000000,3.95,3.98,3.89,3.98,98268,0
+ASYS.US,D,20130110,000000,4,4.162,3.97,3.99,70791,0
+ASYS.US,D,20130111,000000,4.0601,4.061,3.931,3.98,23479,0
+ASYS.US,D,20130114,000000,3.99,4.085,3.9,4.01,52696,0
+ASYS.US,D,20130115,000000,4.03,4.0398,3.78,3.85,46505,0
+ASYS.US,D,20130116,000000,3.79,3.96,3.79,3.81,40380,0
+ASYS.US,D,20130117,000000,3.82,3.91,3.81,3.81,31113,0
+ASYS.US,D,20130118,000000,3.93,3.95,3.85,3.94,42996,0
+ASYS.US,D,20130122,000000,3.95,4.05,3.9,4.03,42683,0
+ASYS.US,D,20130123,000000,4.0798,4.245,4.04,4.169,83356,0
+ASYS.US,D,20130124,000000,4.15,4.2,4.03,4.05,78820,0
+ASYS.US,D,20130125,000000,4.03,4.07,4.02,4.02,15850,0
+ASYS.US,D,20130128,000000,4,4.02,3.9,3.92,38198,0
+ASYS.US,D,20130129,000000,3.96,3.97,3.9101,3.96,18370,0
+ASYS.US,D,20130130,000000,3.92,4,3.92,3.93,26136,0
+ASYS.US,D,20130131,000000,3.91,3.93,3.7502,3.91,33286,0
+ASYS.US,D,20130201,000000,3.89,4.01,3.89,3.93,21871,0
+ASYS.US,D,20130204,000000,3.88,3.98,3.88,3.93,31307,0
+ASYS.US,D,20130205,000000,3.95,3.99,3.95,3.96,16492,0
+ASYS.US,D,20130206,000000,3.97,3.99,3.95,3.96,22226,0
+ASYS.US,D,20130207,000000,4.01,4.01,3.95,3.96,28473,0
+ASYS.US,D,20130208,000000,3.95,3.99,3.85,3.95,47384,0
+ASYS.US,D,20130211,000000,3.96,3.9899,3.89,3.93,11142,0
+ASYS.US,D,20130212,000000,3.9899,3.9899,3.89,3.98,11855,0
+ASYS.US,D,20130213,000000,3.98,4.26,3.96,4.24,70178,0
+ASYS.US,D,20130214,000000,4.18,4.57,4.18,4.47,72394,0
+ASYS.US,D,20130215,000000,4.5,4.8,4.49,4.75,69374,0
+ASYS.US,D,20130219,000000,4.79,4.85,4.61,4.63,53174,0
+ASYS.US,D,20130220,000000,4.5,4.61,4.3901,4.42,43078,0
+ASYS.US,D,20130221,000000,4.35,4.4,4.2,4.218,56374,0
+ASYS.US,D,20130222,000000,4.22,4.278,4.15,4.18,47363,0
+ASYS.US,D,20130225,000000,4.18,4.38,4.11,4.15,65719,0
+ASYS.US,D,20130226,000000,4.15,4.15,4.05,4.13,42348,0
+ASYS.US,D,20130227,000000,4.09,4.11,3.89,3.97,77548,0
+ASYS.US,D,20130228,000000,3.98,4.09,3.98,3.99,10570,0
+ASYS.US,D,20130301,000000,3.99,3.99,3.92,3.96,9204,0
+ASYS.US,D,20130304,000000,3.93,3.93,3.7548,3.8,72891,0
+ASYS.US,D,20130305,000000,3.8,3.83,3.66,3.7,52104,0
+ASYS.US,D,20130306,000000,3.76,3.85,3.7,3.78,59360,0
+ASYS.US,D,20130307,000000,3.81,3.81,3.656,3.73,39362,0
+ASYS.US,D,20130308,000000,3.74,3.95,3.72,3.9,26205,0
+ASYS.US,D,20130311,000000,3.89,3.96,3.87,3.96,30737,0
+ASYS.US,D,20130312,000000,3.97,4.08,3.91,4.02,23331,0
+ASYS.US,D,20130313,000000,4,4.05,3.99,4.04,6000,0
+ASYS.US,D,20130314,000000,4.06,4.06,3.87,3.94,11748,0
+ASYS.US,D,20130315,000000,3.91,3.91,3.53,3.56,201857,0
+ASYS.US,D,20130318,000000,3.59,3.59,3.4,3.43,40499,0
+ASYS.US,D,20130319,000000,3.43,3.56,3.41,3.49,14469,0
+ASYS.US,D,20130320,000000,3.47,3.71,3.47,3.61,25787,0
+ASYS.US,D,20130321,000000,3.6,3.64,3.53,3.58,14704,0
+ASYS.US,D,20130322,000000,3.55,3.62,3.5,3.53,12585,0
+ASYS.US,D,20130325,000000,3.5,3.6,3.5,3.6,7149,0
+ASYS.US,D,20130326,000000,3.6,3.6,3.53,3.6,13882,0
+ASYS.US,D,20130327,000000,3.56,3.57,3.51,3.5301,11599,0
+ASYS.US,D,20130328,000000,3.51,3.78,3.51,3.6399,39678,0
+ASYS.US,D,20130401,000000,3.59,3.72,3.511,3.67,26099,0
+ASYS.US,D,20130402,000000,3.68,3.68,3.56,3.62,11084,0
+ASYS.US,D,20130403,000000,3.65,3.7,3.6096,3.7,25319,0
+ASYS.US,D,20130404,000000,3.74,3.74,3.61,3.65,15050,0
+ASYS.US,D,20130405,000000,3.68,3.68,3.6,3.6,13675,0
+ASYS.US,D,20130408,000000,3.6,3.64,3.6,3.61,5620,0
+ASYS.US,D,20130409,000000,3.61,3.85,3.61,3.83,46792,0
+ASYS.US,D,20130410,000000,3.71,3.8936,3.71,3.86,32637,0
+ASYS.US,D,20130411,000000,3.82,3.9,3.82,3.83,16830,0
+ASYS.US,D,20130412,000000,3.81,3.84,3.72,3.8,8754,0
+ASYS.US,D,20130415,000000,3.75,3.75,3.58,3.59,22359,0
+ASYS.US,D,20130416,000000,3.6,3.7398,3.57,3.68,24367,0
+ASYS.US,D,20130417,000000,3.62,3.63,3.51,3.53,40102,0
+ASYS.US,D,20130418,000000,3.55,3.66,3.42,3.421,24286,0
+ASYS.US,D,20130419,000000,3.42,3.4399,3.3,3.32,44104,0
+ASYS.US,D,20130422,000000,3.31,3.4265,3.21,3.32,32053,0
+ASYS.US,D,20130423,000000,3.38,3.39,3.21,3.24,58832,0
+ASYS.US,D,20130424,000000,3.22,3.48,3.22,3.4,56699,0
+ASYS.US,D,20130425,000000,3.42,3.93,3.42,3.5,137074,0
+ASYS.US,D,20130426,000000,3.46,3.83,3.39,3.72,57414,0
+ASYS.US,D,20130429,000000,3.82,3.82,3.62,3.7,26161,0
+ASYS.US,D,20130430,000000,3.66,3.79,3.58,3.74,22012,0
+ASYS.US,D,20130501,000000,3.68,3.71,3.58,3.69,23518,0
+ASYS.US,D,20130502,000000,3.66,3.67,3.6,3.63,17963,0
+ASYS.US,D,20130503,000000,3.61,3.7,3.52,3.7,80296,0
+ASYS.US,D,20130506,000000,3.65,3.74,3.56,3.58,16704,0
+ASYS.US,D,20130507,000000,3.55,3.79,3.55,3.68,47253,0
+ASYS.US,D,20130508,000000,3.65,3.93,3.58,3.79,75759,0
+ASYS.US,D,20130509,000000,3.89,4.17,3.7,4.05,76512,0
+ASYS.US,D,20130510,000000,4.08,4.08,3.78,3.87,105482,0
+ASYS.US,D,20130513,000000,3.86,4.09,3.71,3.99,43561,0
+ASYS.US,D,20130514,000000,3.94,4.08,3.8,4.05,62266,0
+ASYS.US,D,20130515,000000,4.01,4.09,3.92,3.92,62471,0
+ASYS.US,D,20130516,000000,3.91,3.9556,3.75,3.791,71595,0
+ASYS.US,D,20130517,000000,3.77,3.889,3.76,3.8,29417,0
+ASYS.US,D,20130520,000000,3.8,4.5,3.72,4.5,145389,0
+ASYS.US,D,20130521,000000,4.51,4.7,4.2,4.7,152340,0
+ASYS.US,D,20130522,000000,4.63,4.649,4.44,4.49,46294,0
+ASYS.US,D,20130523,000000,4.45,4.696,4.261,4.66,57768,0
+ASYS.US,D,20130524,000000,4.6,4.7,4.46,4.7,38642,0
+ASYS.US,D,20130528,000000,4.75,5.25,4.72,5.15,157674,0
+ASYS.US,D,20130529,000000,5.13,5.2,4.88,5.19,85194,0
+ASYS.US,D,20130530,000000,5.14,5.5,5.14,5.36,92101,0
+ASYS.US,D,20130531,000000,5.41,5.47,5.21,5.25,52984,0
+ASYS.US,D,20130603,000000,5.18,5.25,4.8398,4.98,78953,0
+ASYS.US,D,20130604,000000,4.825,5.2,4.825,5.08,35138,0
+ASYS.US,D,20130605,000000,5.21,5.35,5.1,5.24,40388,0
+ASYS.US,D,20130606,000000,5.3,5.34,4.97,5.03,36637,0
+ASYS.US,D,20130607,000000,5.03,5.2,5.02,5.07,13305,0
+ASYS.US,D,20130610,000000,5.07,5.22,5.02,5.1,21022,0
+ASYS.US,D,20130611,000000,5.14,5.32,5.06,5.3,33025,0
+ASYS.US,D,20130612,000000,5.32,5.33,4.83,5.25,16250,0
+ASYS.US,D,20130613,000000,5.25,5.28,5.25,5.28,19005,0
+ASYS.US,D,20130614,000000,5.2,5.33,5.15,5.17,21919,0
+ASYS.US,D,20130617,000000,5.15,5.15,4.74,4.89,26485,0
+ASYS.US,D,20130618,000000,4.91,5.186,4.73,4.98,25253,0
+ASYS.US,D,20130619,000000,5.2,5.82,5.2,5.67,120296,0
+ASYS.US,D,20130620,000000,5.73,6.85,5.59,6.35,251216,0
+ASYS.US,D,20130621,000000,6.34,6.48,6,6.41,107728,0
+ASYS.US,D,20130624,000000,6.41,7.18,6.1,7.07,146210,0
+ASYS.US,D,20130625,000000,7,7.9291,6.925,7.27,300124,0
+ASYS.US,D,20130626,000000,7.4,7.88,6.79,7.05,142109,0
+ASYS.US,D,20130627,000000,7.12,7.16,6.2,6.26,110387,0
+ASYS.US,D,20130628,000000,6.21,6.714,6.13,6.36,51035,0
+ASYS.US,D,20130701,000000,6.44,6.959,6.44,6.86,52131,0
+ASYS.US,D,20130702,000000,6.91,6.91,6.58,6.62,31221,0
+ASYS.US,D,20130703,000000,6.45,6.5,6.29,6.37,18352,0
+ASYS.US,D,20130705,000000,6.36,6.57,6.1501,6.38,35003,0
+ASYS.US,D,20130708,000000,6.34,6.63,6.21,6.3,40597,0
+ASYS.US,D,20130709,000000,6.23,6.431,6.14,6.34,41938,0
+ASYS.US,D,20130710,000000,6.27,6.39,5.91,6.09,65410,0
+ASYS.US,D,20130711,000000,6.09,6.74,6.09,6.65,46517,0
+ASYS.US,D,20130712,000000,6.7,7.38,6.67,7.21,85331,0
+ASYS.US,D,20130715,000000,7.34,7.4,6.81,7,61301,0
+ASYS.US,D,20130716,000000,7.08,7.34,6.86,6.88,17678,0
+ASYS.US,D,20130717,000000,6.9,7.16,6.9,7,19143,0
+ASYS.US,D,20130718,000000,6.95,6.953,6.51,6.56,40691,0
+ASYS.US,D,20130719,000000,6.5,6.869,6.5,6.59,19372,0
+ASYS.US,D,20130722,000000,6.56,6.96,6.56,6.85,24961,0
+ASYS.US,D,20130723,000000,6.75,6.929,6.56,6.6,18192,0
+ASYS.US,D,20130724,000000,6.66,6.8,6.53,6.63,10404,0
+ASYS.US,D,20130725,000000,6.68,6.74,6.51,6.58,13058,0
+ASYS.US,D,20130726,000000,6.6,6.6999,6.5,6.699,13476,0
+ASYS.US,D,20130729,000000,6.6,6.75,6.6,6.65,14145,0
+ASYS.US,D,20130730,000000,6.69,6.9,6.651,6.77,50346,0
+ASYS.US,D,20130731,000000,6.84,7.04,6.78,6.854,19489,0
+ASYS.US,D,20130801,000000,6.9,6.9,6.55,6.61,16205,0
+ASYS.US,D,20130802,000000,6.64,6.81,6.6,6.61,9365,0
+ASYS.US,D,20130805,000000,6.66,6.6799,6.3,6.38,23450,0
+ASYS.US,D,20130806,000000,6.3,6.564,6.3,6.51,17131,0
+ASYS.US,D,20130807,000000,6.54,6.54,6.35,6.49,12049,0
+ASYS.US,D,20130808,000000,6.48,6.6,6.34,6.45,29586,0
+ASYS.US,D,20130809,000000,6.35,6.502,6.1,6.35,37968,0
+ASYS.US,D,20130812,000000,6.35,6.48,6.34,6.41,18120,0
+ASYS.US,D,20130813,000000,6.37,6.42,6.24,6.39,22148,0
+ASYS.US,D,20130814,000000,6.31,6.35,6.1,6.31,22781,0
+ASYS.US,D,20130815,000000,6.32,6.32,6.12,6.17,26446,0
+ASYS.US,D,20130816,000000,6.16,6.3,5.99,6.04,24844,0
+ASYS.US,D,20130819,000000,5.97,5.97,5.44,5.56,49725,0
+ASYS.US,D,20130820,000000,5.55,5.74,5.53,5.68,13750,0
+ASYS.US,D,20130821,000000,5.829,5.829,5.6,5.8,34641,0
+ASYS.US,D,20130822,000000,5.79,5.98,5.79,5.98,12686,0
+ASYS.US,D,20130823,000000,5.96,6.25,5.96,6.18,20882,0
+ASYS.US,D,20130826,000000,6.162,6.249,5.91,6.18,24965,0
+ASYS.US,D,20130827,000000,6.17,6.21,5.99,6.19,29716,0
+ASYS.US,D,20130828,000000,6.07,6.08,5.94,6.06,28619,0
+ASYS.US,D,20130829,000000,6.04,6.2,6.01,6.15,4610,0
+ASYS.US,D,20130830,000000,6.15,6.24,5.961,6.16,22508,0
+ASYS.US,D,20130903,000000,6.19,6.24,6.05,6.15,5831,0
+ASYS.US,D,20130904,000000,6.38,7.49,6.37,7.11,151662,0
+ASYS.US,D,20130905,000000,7.41,7.7,7,7.64,283684,0
+ASYS.US,D,20130906,000000,7.65,7.65,7.1,7.21,37491,0
+ASYS.US,D,20130909,000000,7.19,7.24,6.93,7.08,21690,0
+ASYS.US,D,20130910,000000,7.04,7.31,6.97,7.14,12923,0
+ASYS.US,D,20130911,000000,7.15,7.17,7,7.03,4775,0
+ASYS.US,D,20130912,000000,7.02,7.19,6.9,7.04,9711,0
+ASYS.US,D,20130913,000000,6.97,7.14,6.88,6.94,22865,0
+ASYS.US,D,20130916,000000,7.01,7.7,6.921,7.49,63478,0
+ASYS.US,D,20130917,000000,7.6,7.69,7.27,7.47,37707,0
+ASYS.US,D,20130918,000000,7.46,7.68,7.26,7.48,38696,0
+ASYS.US,D,20130919,000000,7.5,7.55,7.2,7.54,37664,0
+ASYS.US,D,20130920,000000,7.5,7.5,7.26,7.38,21847,0
+ASYS.US,D,20130923,000000,7.31,7.31,6.93,7.21,24519,0
+ASYS.US,D,20130924,000000,7.22,7.45,6.94,7.31,22000,0
+ASYS.US,D,20130925,000000,7.13,7.5,7.07,7.37,9604,0
+ASYS.US,D,20130926,000000,7.39,7.39,7.13,7.3,10800,0
+ASYS.US,D,20130927,000000,7.21,7.43,7.16,7.32,13441,0
+ASYS.US,D,20130930,000000,7.18,7.6,7.13,7.3,32100,0
+ASYS.US,D,20131001,000000,7.39,8,7.39,7.85,84100,0
+ASYS.US,D,20131002,000000,7.82,7.99,7.72,7.94,43800,0
+ASYS.US,D,20131003,000000,7.94,7.95,7.37,7.61,26500,0
+ASYS.US,D,20131004,000000,7.46,7.98,7.3,7.61,28000,0
+ASYS.US,D,20131007,000000,7.63,8.5,7.31,7.67,87600,0
+ASYS.US,D,20131008,000000,7.77,8.02,7.36,7.54,75500,0
+ASYS.US,D,20131009,000000,7.55,8,7.55,7.71,15573,0
+ASYS.US,D,20131010,000000,7.94,8.0199,7.61,7.75,29346,0
+ASYS.US,D,20131011,000000,7.65,7.75,7.5,7.69,20960,0
+ASYS.US,D,20131014,000000,7.64,7.75,7.54,7.66,16166,0
+ASYS.US,D,20131015,000000,7.63,8.29,7.6,7.6,28532,0
+ASYS.US,D,20131016,000000,7.74,7.99,7.63,7.85,18000,0
+ASYS.US,D,20131017,000000,7.82,8.12,7.8,7.92,37200,0
+ASYS.US,D,20131018,000000,8.26,8.4,7.89,8.27,36400,0
+ASYS.US,D,20131021,000000,8.21,8.21,7.96,8.11,22800,0
+ASYS.US,D,20131022,000000,8.24,9.21,8.24,8.54,115400,0
+ASYS.US,D,20131023,000000,8.73,8.979,8.44,8.46,31115,0
+ASYS.US,D,20131024,000000,8.44,8.55,8.35,8.35,11800,0
+ASYS.US,D,20131025,000000,8.4,8.47,8.2,8.2,21407,0
+ASYS.US,D,20131028,000000,8.26,8.26,7.9,7.98,34800,0
+ASYS.US,D,20131029,000000,8.16,8.57,8.01,8.27,30300,0
+ASYS.US,D,20131030,000000,8.27,8.27,8.02,8.13,9700,0
+ASYS.US,D,20131031,000000,8.15,8.15,8,8,10029,0
+ASYS.US,D,20131101,000000,8.01,8.1,7.99,8.04,5700,0
+ASYS.US,D,20131104,000000,8.215,8.3999,8.01,8.24,19019,0
+ASYS.US,D,20131105,000000,8.14,8.31,8.06,8.22,32300,0
+ASYS.US,D,20131106,000000,8.2,8.45,8,8.39,50500,0
+ASYS.US,D,20131107,000000,8.3,8.31,8.01,8.18,47000,0
+ASYS.US,D,20131108,000000,8.11,8.29,8.1,8.23,29700,0
+ASYS.US,D,20131111,000000,8.17,8.99,8.16,8.79,120292,0
+ASYS.US,D,20131112,000000,8.72,8.81,8.26,8.7,58300,0
+ASYS.US,D,20131113,000000,8.54,8.64,8.26,8.5,27700,0
+ASYS.US,D,20131114,000000,8.42,8.53,8.06,8.38,47400,0
+ASYS.US,D,20131115,000000,8.31,8.31,8,8.14,32800,0
+ASYS.US,D,20131118,000000,8.05,8.25,7.86,8.15,68800,0
+ASYS.US,D,20131119,000000,8.08,8.08,7.91,7.93,37094,0
+ASYS.US,D,20131120,000000,8.2,8.29,8.1,8.25,34000,0
+ASYS.US,D,20131121,000000,8.25,8.25,7.91,7.98,55200,0
+ASYS.US,D,20131122,000000,7.94,8.128,7.86,8.06,33352,0
+ASYS.US,D,20131125,000000,8.03,8.03,7.4,7.53,55700,0
+ASYS.US,D,20131126,000000,7.52,7.9,7.52,7.88,19700,0
+ASYS.US,D,20131127,000000,7.88,7.88,7.64,7.68,20200,0
+ASYS.US,D,20131129,000000,7.61,7.769,7.6,7.64,21976,0
+ASYS.US,D,20131202,000000,7.6,7.65,7.47,7.47,19200,0
+ASYS.US,D,20131203,000000,7.5,7.6,7.41,7.56,11641,0
+ASYS.US,D,20131204,000000,7.61,8.22,7.61,8.1,44800,0
+ASYS.US,D,20131205,000000,8.11,8.2,7.78,8.2,27000,0
+ASYS.US,D,20131206,000000,8.17,8.17,7.91,7.95,6800,0
+ASYS.US,D,20131209,000000,7.91,7.95,7.75,7.78,11875,0
+ASYS.US,D,20131210,000000,7.79,7.79,7.55,7.6,32000,0
+ASYS.US,D,20131211,000000,7.47,7.63,6.89,7.01,65000,0
+ASYS.US,D,20131212,000000,6.99,7.61,6.99,7.39,52925,0
+ASYS.US,D,20131213,000000,7.29,7.5,7.2,7.3,33000,0
+ASYS.US,D,20131216,000000,7.35,7.47,7.205,7.42,18384,0
+ASYS.US,D,20131217,000000,7.42,7.48,7.29,7.43,10200,0
+ASYS.US,D,20131218,000000,7.39,7.42,6.82,7.07,52100,0
+ASYS.US,D,20131219,000000,7.01,7.08,6.85,6.94,41900,0
+ASYS.US,D,20131220,000000,6.89,6.95,6.62,6.77,39300,0
+ASYS.US,D,20131223,000000,6.78,6.8,6.61,6.72,25900,0
+ASYS.US,D,20131224,000000,6.73,6.73,6.63,6.71,8076,0
+ASYS.US,D,20131226,000000,6.68,6.68,6.45,6.5,51200,0
+ASYS.US,D,20131227,000000,6.46,6.67,6.28,6.47,61000,0
+ASYS.US,D,20131230,000000,6.42,6.68,6.19,6.68,153600,0
+ASYS.US,D,20131231,000000,6.53,6.98,6.51,6.96,52200,0
+ASYS.US,D,20140102,000000,6.87,7.14,6.87,7.05,25281,0
+ASYS.US,D,20140103,000000,7.11,7.4825,7.08,7.39,50648,0
+ASYS.US,D,20140106,000000,7.46,7.49,7.2,7.25,35800,0
+ASYS.US,D,20140107,000000,7.36,7.91,7.26,7.8,39500,0
+ASYS.US,D,20140108,000000,7.71,8.47,7.53,8.39,126600,0
+ASYS.US,D,20140109,000000,8.43,9.8,8.19,8.99,159000,0
+ASYS.US,D,20140110,000000,9,9.34,8.72,8.83,26000,0
+ASYS.US,D,20140113,000000,8.89,8.97,8.23,8.73,56600,0
+ASYS.US,D,20140114,000000,8.7,9.15,8.57,8.9,93300,0
+ASYS.US,D,20140115,000000,8.82,9.66,8.82,9.25,101700,0
+ASYS.US,D,20140116,000000,9.29,9.589,9.28,9.39,73176,0
+ASYS.US,D,20140117,000000,9.53,9.65,9.2,9.39,59700,0
+ASYS.US,D,20140121,000000,9.47,9.5,8.95,9.39,34600,0
+ASYS.US,D,20140122,000000,9.4,9.59,9.18,9.49,31900,0
+ASYS.US,D,20140123,000000,9.5,9.64,9.3,9.48,22500,0
+ASYS.US,D,20140124,000000,9.45,9.45,8.98,9.17,22600,0
+ASYS.US,D,20140127,000000,9.19,9.19,8.65,8.88,40900,0
+ASYS.US,D,20140128,000000,9.13,9.13,8.76,9.02,23000,0
+ASYS.US,D,20140129,000000,8.99,9.5,8.71,9.41,61300,0
+ASYS.US,D,20140130,000000,9.5,9.8,9.43,9.68,71700,0
+ASYS.US,D,20140131,000000,9.69,9.8,9.6,9.67,32600,0
+ASYS.US,D,20140203,000000,9.606,9.833,9.02,9.14,47839,0
+ASYS.US,D,20140204,000000,9.04,9.2,8.56,9.01,33551,0
+ASYS.US,D,20140205,000000,8.51,9.136,8.51,9.12,22558,0
+ASYS.US,D,20140206,000000,9.1101,9.1101,8.74,8.8,31101,0
+ASYS.US,D,20140207,000000,9.95,10.09,9.5,9.89,163737,0
+ASYS.US,D,20140210,000000,9.89,10,9.5,9.51,41423,0
+ASYS.US,D,20140211,000000,9.66,9.899,9.25,9.44,77074,0
+ASYS.US,D,20140212,000000,9.44,9.61,9.34,9.39,33662,0
+ASYS.US,D,20140213,000000,9.29,9.76,9.2795,9.66,18284,0
+ASYS.US,D,20140214,000000,9.75,9.94,9.75,9.88,29767,0
+ASYS.US,D,20140218,000000,10,10.46,9.97,10.26,86938,0
+ASYS.US,D,20140219,000000,10.2,10.278,9.7,9.98,94214,0
+ASYS.US,D,20140220,000000,10.19,10.29,9.87,9.87,47334,0
+ASYS.US,D,20140221,000000,9.8,10.1,9.55,9.95,57217,0
+ASYS.US,D,20140224,000000,10.03,10.196,9.94,9.94,25565,0
+ASYS.US,D,20140225,000000,10.03,10.4,9.83,9.99,46865,0
+ASYS.US,D,20140226,000000,10,10.3,9.8,10.05,45937,0
+ASYS.US,D,20140227,000000,10.2,11.5,10.19,11.39,188955,0
+ASYS.US,D,20140228,000000,11.43,11.71,10.8,11.16,123113,0
+ASYS.US,D,20140303,000000,11,12.35,10.67,12,170486,0
+ASYS.US,D,20140304,000000,12.27,13.24,12.13,12.9,274432,0
+ASYS.US,D,20140305,000000,12.8,13.239,12.441,12.98,143436,0
+ASYS.US,D,20140306,000000,13.05,13.62,12.77,13.51,113566,0
+ASYS.US,D,20140307,000000,13.55,13.74,13.02,13.14,39802,0
+ASYS.US,D,20140310,000000,12.95,12.95,11.85,12.11,63616,0
+ASYS.US,D,20140311,000000,12.25,12.42,11.96,12.105,68913,0
+ASYS.US,D,20140312,000000,12.17,12.19,11.501,12.08,46395,0
+ASYS.US,D,20140313,000000,12,12,11.36,11.45,52286,0
+ASYS.US,D,20140314,000000,11.47,12.15,11.3,12.01,52359,0
+ASYS.US,D,20140317,000000,12.21,12.74,11.69,12.63,99657,0
+ASYS.US,D,20140318,000000,12.82,13.57,12.704,13.02,93650,0
+ASYS.US,D,20140319,000000,13.12,13.71,13.11,13.42,103247,0
+ASYS.US,D,20140320,000000,13.4,13.48,12.78,12.87,40862,0
+ASYS.US,D,20140321,000000,12.99,13.24,12.498,13.13,237599,0
+ASYS.US,D,20140324,000000,13.25,13.5,12.5,12.89,99431,0
+ASYS.US,D,20140325,000000,12.89,13.34,12.77,12.77,120173,0
+ASYS.US,D,20140326,000000,12.85,12.99,11.94,12.35,110200,0
+ASYS.US,D,20140327,000000,12.32,12.79,12.07,12.26,49878,0
+ASYS.US,D,20140328,000000,11.78,12.61,11.78,11.85,39140,0
+ASYS.US,D,20140331,000000,11.95,12.314,11.72,12.17,37615,0
+ASYS.US,D,20140401,000000,12.02,12.5,11.56,12.34,73790,0
+ASYS.US,D,20140402,000000,12.37,13,11.87,12.8,53857,0
+ASYS.US,D,20140403,000000,12.8,12.8,12,12.23,37711,0
+ASYS.US,D,20140404,000000,12.36,12.36,11.25,11.35,52588,0
+ASYS.US,D,20140407,000000,11.171,11.494,9.911,10.24,96654,0
+ASYS.US,D,20140408,000000,10.2,10.659,9.91,10.02,83306,0
+ASYS.US,D,20140409,000000,9.86,10.19,9.51,9.94,87020,0
+ASYS.US,D,20140410,000000,10,10.05,9.69,9.86,46352,0
+ASYS.US,D,20140411,000000,9.71,10,9.7,9.75,33212,0
+ASYS.US,D,20140414,000000,9.72,10.04,9.24,9.54,65057,0
+ASYS.US,D,20140415,000000,9.48,9.6,8.96,9.34,34715,0
+ASYS.US,D,20140416,000000,9.39,9.492,9.1003,9.38,31526,0
+ASYS.US,D,20140417,000000,9.28,9.56,9.28,9.45,13442,0
+ASYS.US,D,20140421,000000,9.42,9.5,9.02,9.33,32440,0
+ASYS.US,D,20140422,000000,9.3,9.519,9.15,9.37,29190,0
+ASYS.US,D,20140423,000000,9.38,9.4,8.921,9.03,68247,0
+ASYS.US,D,20140424,000000,9.06,9.235,8.8401,9.21,22215,0
+ASYS.US,D,20140425,000000,9.156,9.156,8.87,8.95,21429,0
+ASYS.US,D,20140428,000000,8.93,9,8.8,8.83,38717,0
+ASYS.US,D,20140429,000000,8.8,8.86,8.26,8.31,48805,0
+ASYS.US,D,20140430,000000,8.45,8.66,8.31,8.55,21720,0
+ASYS.US,D,20140501,000000,8.91,8.92,8.45,8.75,39820,0
+ASYS.US,D,20140502,000000,8.85,9.1701,8.82,9.14,54658,0
+ASYS.US,D,20140505,000000,9.16,9.69,9.08,9.66,48277,0
+ASYS.US,D,20140506,000000,9.56,9.72,9.424,9.54,35046,0
+ASYS.US,D,20140507,000000,9.5,9.55,9.04,9.34,55079,0
+ASYS.US,D,20140508,000000,7.99,9.38,7.8,8.7,98008,0
+ASYS.US,D,20140509,000000,8.64,9.005,8.49,8.83,22224,0
+ASYS.US,D,20140512,000000,8.89,9.15,8.7,9.05,46704,0
+ASYS.US,D,20140513,000000,8.98,9.2,8.761,9.15,26311,0
+ASYS.US,D,20140514,000000,9.07,9.356,8.77,9,26644,0
+ASYS.US,D,20140515,000000,8.88,8.984,8.64,8.64,35828,0
+ASYS.US,D,20140516,000000,8.6,8.64,8.1,8.18,67125,0
+ASYS.US,D,20140519,000000,8,8.1,7.581,7.72,77308,0
+ASYS.US,D,20140520,000000,7.89,8.1,7.62,8.08,32178,0
+ASYS.US,D,20140521,000000,8.07,8.74,8.07,8.23,25036,0
+ASYS.US,D,20140522,000000,8.17,8.676,8.05,8.24,38749,0
+ASYS.US,D,20140523,000000,8.24,8.57,8.2,8.4,20565,0
+ASYS.US,D,20140527,000000,8.394,8.578,8.1,8.54,40544,0
+ASYS.US,D,20140528,000000,9,9.36,8.97,9.21,42114,0
+ASYS.US,D,20140529,000000,9.34,9.75,9.24,9.72,47817,0
+ASYS.US,D,20140530,000000,9.85,9.975,9.75,9.88,23707,0
+ASYS.US,D,20140602,000000,9.97,10.15,9.96,10.01,32881,0
+ASYS.US,D,20140603,000000,10.02,10.7,9.955,10.52,55571,0
+ASYS.US,D,20140604,000000,10.52,10.545,10.26,10.49,19271,0
+ASYS.US,D,20140605,000000,10.54,10.54,10.29,10.32,11330,0
+ASYS.US,D,20140606,000000,10.34,10.7,9.99,10.45,24468,0
+ASYS.US,D,20140609,000000,10.5,10.87,10.5,10.8,27935,0
+ASYS.US,D,20140610,000000,10.73,10.85,10.71,10.71,3600,0
+ASYS.US,D,20140611,000000,10.178,10.79,10.178,10.7,11674,0
+ASYS.US,D,20140612,000000,10.7,10.99,10.61,10.71,9742,0
+ASYS.US,D,20140613,000000,10.82,10.89,10.68,10.79,12474,0
+ASYS.US,D,20140616,000000,10.71,10.71,9.96,10.35,43249,0
+ASYS.US,D,20140617,000000,10.4,11.45,10.228,11.38,72334,0
+ASYS.US,D,20140618,000000,11.38,11.74,11.02,11.64,44002,0
+ASYS.US,D,20140619,000000,11.53,11.6,11.01,11.27,40262,0
+ASYS.US,D,20140620,000000,11.24,11.31,11.23,11.27,10403,0
+ASYS.US,D,20140623,000000,11.24,11.285,11.01,11.17,8152,0
+ASYS.US,D,20140624,000000,11.15,11.15,10.59,10.75,22255,0
+ASYS.US,D,20140625,000000,11.06,11.65,11.06,11.35,91448,0
+ASYS.US,D,20140626,000000,11.49,12.48,11.41,12.06,60865,0
+ASYS.US,D,20140627,000000,12.05,13,11.67,11.68,188316,0
+ASYS.US,D,20140630,000000,11.76,12.595,11.6,12.23,88837,0
+ASYS.US,D,20140701,000000,12.37,12.37,11.72,12.02,35997,0
+ASYS.US,D,20140702,000000,11.92,12.31,11.67,12.03,25800,0
+ASYS.US,D,20140703,000000,12.15,12.166,11.66,12.01,14500,0
+ASYS.US,D,20140707,000000,12,12,11.44,11.51,18773,0
+ASYS.US,D,20140708,000000,11.39,11.49,11.02,11.2,18945,0
+ASYS.US,D,20140709,000000,11.29,11.33,11.09,11.24,8338,0
+ASYS.US,D,20140710,000000,11,11.28,10.88,11.18,11468,0
+ASYS.US,D,20140711,000000,11.34,11.34,11.08,11.08,6451,0
+ASYS.US,D,20140714,000000,11.19,11.19,10.605,10.79,19850,0
+ASYS.US,D,20140715,000000,10.795,10.88,10.16,10.24,23426,0
+ASYS.US,D,20140716,000000,10.24,10.24,9.62,9.8,42900,0
+ASYS.US,D,20140717,000000,9.67,9.92,9.67,9.92,5047,0
+ASYS.US,D,20140718,000000,9.95,10.12,9.73,9.83,11481,0
+ASYS.US,D,20140721,000000,9.89,9.89,9.56,9.56,15263,0
+ASYS.US,D,20140722,000000,9.67,10.5,9.67,10.12,30425,0
+ASYS.US,D,20140723,000000,10.14,10.14,9.59,10.06,20958,0
+ASYS.US,D,20140724,000000,9.99,10.2,9.84,10.06,10528,0
+ASYS.US,D,20140725,000000,10.02,10.4,10.02,10.23,32227,0
+ASYS.US,D,20140728,000000,10.23,10.68,10.23,10.54,13744,0
+ASYS.US,D,20140729,000000,10.54,10.933,10.54,10.81,37155,0
+ASYS.US,D,20140730,000000,10.89,10.92,10.24,10.28,29451,0
+ASYS.US,D,20140731,000000,10.16,10.16,9.71,9.78,12788,0
+ASYS.US,D,20140801,000000,9.77,9.8,9.5,9.71,16287,0
+ASYS.US,D,20140804,000000,9.83,9.83,9.18,9.29,64000,0
+ASYS.US,D,20140805,000000,9.3,9.786,8.76,8.84,45525,0
+ASYS.US,D,20140806,000000,8.82,8.99,8.47,8.96,71108,0
+ASYS.US,D,20140807,000000,9.2,9.72,8.79,9.62,55000,0
+ASYS.US,D,20140808,000000,9.49,9.75,8.73,9.43,90818,0
+ASYS.US,D,20140811,000000,9.31,9.65,8.8401,9.28,123675,0
+ASYS.US,D,20140812,000000,9.34,9.35,8.9,8.95,62505,0
+ASYS.US,D,20140813,000000,9.35,10.34,8.91,10.24,130444,0
+ASYS.US,D,20140814,000000,10.3,11.28,10.3,10.52,156367,0
+ASYS.US,D,20140815,000000,10.64,10.739,10,10.51,82362,0
+ASYS.US,D,20140818,000000,10.58,11.02,10.36,10.43,22421,0
+ASYS.US,D,20140819,000000,10.53,10.58,9.875,10.22,52426,0
+ASYS.US,D,20140820,000000,10.11,10.37,9.8,10.03,80668,0
+ASYS.US,D,20140821,000000,10,10.18,9.87,10.12,13756,0
+ASYS.US,D,20140822,000000,10.14,10.72,10.14,10.58,34905,0
+ASYS.US,D,20140825,000000,10.69,10.83,10.43,10.65,22490,0
+ASYS.US,D,20140826,000000,10.75,10.84,10.41,10.68,48904,0
+ASYS.US,D,20140827,000000,10.656,10.82,10.49,10.57,17863,0
+ASYS.US,D,20140828,000000,10.52,10.65,10.46,10.57,13059,0
+ASYS.US,D,20140829,000000,10.64,10.79,10.56,10.64,17947,0
+ASYS.US,D,20140902,000000,10.73,10.73,10.65,10.67,17173,0
+ASYS.US,D,20140903,000000,10.77,11.15,10.564,10.93,38671,0
+ASYS.US,D,20140904,000000,10.94,11,10.76,10.8,18672,0
+ASYS.US,D,20140905,000000,10.84,11.375,10.83,11.25,56528,0
+ASYS.US,D,20140908,000000,11.32,11.49,11.16,11.31,31124,0
+ASYS.US,D,20140909,000000,11.26,11.42,10.51,10.65,66245,0
+ASYS.US,D,20140910,000000,10.69,11.162,10.453,10.84,39645,0
+ASYS.US,D,20140911,000000,10.68,10.925,10.55,10.9,18391,0
+ASYS.US,D,20140912,000000,10.93,10.98,10.72,10.84,16293,0
+ASYS.US,D,20140915,000000,10.88,10.88,10.5,10.68,38152,0
+ASYS.US,D,20140916,000000,10.57,10.71,10.47,10.66,32112,0
+ASYS.US,D,20140917,000000,10.54,11.28,10,11.12,34960,0
+ASYS.US,D,20140918,000000,11.29,11.3,11.13,11.3,22907,0
+ASYS.US,D,20140919,000000,11.3,11.83,11.23,11.55,47762,0
+ASYS.US,D,20140922,000000,11.54,11.54,10.66,10.74,28078,0
+ASYS.US,D,20140923,000000,10.71,10.75,10.42,10.66,29140,0
+ASYS.US,D,20140924,000000,10.79,11.05,10.65,10.82,46026,0
+ASYS.US,D,20140925,000000,10.83,11.01,10.61,10.79,38249,0
+ASYS.US,D,20140926,000000,10.85,10.91,10.495,10.62,19355,0
+ASYS.US,D,20140929,000000,10.48,10.91,10.47,10.6,26652,0
+ASYS.US,D,20140930,000000,10.63,11.1,10.42,10.7,92619,0
+ASYS.US,D,20141001,000000,10.79,11.15,10.65,11,73614,0
+ASYS.US,D,20141002,000000,10.96,11.09,10.43,10.77,37927,0
+ASYS.US,D,20141003,000000,10.9,11.1,10.5,10.66,43686,0
+ASYS.US,D,20141006,000000,10.68,10.71,9.97,10.29,96427,0
+ASYS.US,D,20141007,000000,10.14,10.24,9.55,9.63,69356,0
+ASYS.US,D,20141008,000000,9.5,9.96,9.46,9.66,42315,0
+ASYS.US,D,20141009,000000,9.7,9.83,9.29,9.39,38285,0
+ASYS.US,D,20141010,000000,9.31,9.51,9.25,9.36,35222,0
+ASYS.US,D,20141013,000000,9.59,10.07,9.25,9.26,43628,0
+ASYS.US,D,20141014,000000,9.69,9.71,9.205,9.23,39418,0
+ASYS.US,D,20141015,000000,9.15,9.54,9,9.19,25422,0
+ASYS.US,D,20141016,000000,9.13,10,9.13,9.85,27463,0
+ASYS.US,D,20141017,000000,10,10.4,9.88,10.04,38651,0
+ASYS.US,D,20141020,000000,10.08,10.18,9.912,10.05,13339,0
+ASYS.US,D,20141021,000000,10.05,10.33,9.97,10.13,20086,0
+ASYS.US,D,20141022,000000,10.12,10.34,9.96,10.07,109384,0
+ASYS.US,D,20141023,000000,9.93,10.17,9.93,10.14,32925,0
+ASYS.US,D,20141024,000000,10.14,10.55,9.97,10.16,50944,0
+ASYS.US,D,20141027,000000,9.96,10.16,9.78,10.16,11053,0
+ASYS.US,D,20141028,000000,9.92,10.23,9.858,10.19,37722,0
+ASYS.US,D,20141029,000000,10.23,10.28,9.938,10.11,16064,0
+ASYS.US,D,20141030,000000,9.932,10.17,9.93,10.11,7884,0
+ASYS.US,D,20141031,000000,10.23,10.56,10.16,10.53,18094,0
+ASYS.US,D,20141103,000000,10.45,10.49,10.236,10.42,18683,0
+ASYS.US,D,20141104,000000,10.33,10.433,10.03,10.2,24991,0
+ASYS.US,D,20141105,000000,10.16,10.215,10.1,10.15,22115,0
+ASYS.US,D,20141106,000000,10.16,10.17,9.91,9.94,18817,0
+ASYS.US,D,20141107,000000,10.03,10.4,10.03,10.28,16085,0
+ASYS.US,D,20141110,000000,10.34,10.6,10.01,10.09,21558,0
+ASYS.US,D,20141111,000000,10.06,10.265,9.86,10.11,7119,0
+ASYS.US,D,20141112,000000,9.95,10.17,9.82,9.92,25791,0
+ASYS.US,D,20141113,000000,9.85,10.18,9.75,9.75,11610,0
+ASYS.US,D,20141114,000000,9.97,9.97,9.71,9.9,9929,0
+ASYS.US,D,20141117,000000,9.84,9.97,9.51,9.74,46878,0
+ASYS.US,D,20141118,000000,9.88,10.15,9.88,9.98,23048,0
+ASYS.US,D,20141119,000000,9.96,10,9.81,9.96,10116,0
+ASYS.US,D,20141120,000000,9.98,10.4,9.84,10.25,46087,0
+ASYS.US,D,20141121,000000,10.2,10.25,9.56,9.67,74762,0
+ASYS.US,D,20141124,000000,9.67,9.67,9.37,9.54,59883,0
+ASYS.US,D,20141125,000000,9.5,9.55,9.14,9.2,64619,0
+ASYS.US,D,20141126,000000,9.12,9.18,8.81,9.08,152159,0
+ASYS.US,D,20141128,000000,9.185,9.185,8.85,8.85,8471,0
+ASYS.US,D,20141201,000000,8.815,9.09,8.115,8.4,40332,0
+ASYS.US,D,20141202,000000,8.5,8.73,8.5,8.64,14432,0
+ASYS.US,D,20141203,000000,8.6,8.74,8.4,8.47,14868,0
+ASYS.US,D,20141204,000000,8.54,8.6,8.3,8.4,9539,0
+ASYS.US,D,20141205,000000,8.4,8.45,8.32,8.4,19149,0
+ASYS.US,D,20141208,000000,8.3,8.35,7.85,7.99,42742,0
+ASYS.US,D,20141209,000000,7.99,8.19,7.86,7.87,30105,0
+ASYS.US,D,20141210,000000,7.66,8,7.66,7.69,33388,0
+ASYS.US,D,20141211,000000,7.84,7.98,7.74,7.82,15942,0
+ASYS.US,D,20141212,000000,7.85,8.1,7.64,8.08,29379,0
+ASYS.US,D,20141215,000000,8,8.01,7.52,7.71,15439,0
+ASYS.US,D,20141216,000000,8.01,8.5899,7.98,8.01,64169,0
+ASYS.US,D,20141217,000000,8.16,8.37,8.1314,8.29,38843,0
+ASYS.US,D,20141218,000000,8.4,8.44,8.29,8.29,26444,0
+ASYS.US,D,20141219,000000,8.33,8.41,8.17,8.17,18411,0
+ASYS.US,D,20141222,000000,8.34,8.6,8.34,8.5,22057,0
+ASYS.US,D,20141223,000000,8.5,8.55,8.06,8.29,39318,0
+ASYS.US,D,20141224,000000,8.2,8.7,8.2,8.45,33307,0
+ASYS.US,D,20141226,000000,8.49,8.7,8.2,8.27,21853,0
+ASYS.US,D,20141229,000000,8.34,8.7,8.1,8.48,66192,0
+ASYS.US,D,20141230,000000,8.49,9.728,8.48,9.65,68437,0
+ASYS.US,D,20141231,000000,9.73,10.24,9.55,10.2,37457,0
+ASYS.US,D,20150102,000000,10.3,10.72,9.65,10.27,47543,0
+ASYS.US,D,20150105,000000,10.14,10.31,9.62,9.62,40801,0
+ASYS.US,D,20150106,000000,9.36,9.61,9.25,9.51,51423,0
+ASYS.US,D,20150107,000000,9.43,9.7,9.32,9.375,9992,0
+ASYS.US,D,20150108,000000,9.66,9.68,9.5,9.57,8123,0
+ASYS.US,D,20150109,000000,9.56,9.64,9.39,9.55,8523,0
+ASYS.US,D,20150112,000000,9.6,9.81,9.07,9.23,26649,0
+ASYS.US,D,20150113,000000,9.21,9.71,9.02,9.29,69656,0
+ASYS.US,D,20150114,000000,9.35,9.37,8.8,9.19,13564,0
+ASYS.US,D,20150115,000000,8.955,9.105,8.7,8.74,9604,0
+ASYS.US,D,20150116,000000,8.65,9.66,8.56,9.53,48267,0
+ASYS.US,D,20150120,000000,9.308,9.32,9.13,9.32,25985,0
+ASYS.US,D,20150121,000000,9.26,9.38,8.94,8.95,11970,0
+ASYS.US,D,20150122,000000,8.96,9.139,8.95,9.03,13135,0
+ASYS.US,D,20150123,000000,9.03,9.055,8.83,9.01,28107,0
+ASYS.US,D,20150126,000000,9,9.09,8.93,8.97,8055,0
+ASYS.US,D,20150127,000000,8.85,8.92,8.74,8.75,27362,0
+ASYS.US,D,20150128,000000,8.71,8.715,8.5,8.5,14950,0
+ASYS.US,D,20150129,000000,8.51,8.51,8.08,8.26,14907,0
+ASYS.US,D,20150130,000000,8.4,8.58,8.15,8.2,17883,0
+ASYS.US,D,20150202,000000,8.15,8.2299,7.96,8.07,79302,0
+ASYS.US,D,20150203,000000,8.27,8.575,8.23,8.41,42079,0
+ASYS.US,D,20150204,000000,8.58,8.82,8.42,8.61,83669,0
+ASYS.US,D,20150205,000000,8.65,8.85,8.58,8.75,170980,0
+ASYS.US,D,20150206,000000,8.85,9.33,8.56,9.16,107795,0
+ASYS.US,D,20150209,000000,9.01,9.38,9.01,9.28,14503,0
+ASYS.US,D,20150210,000000,9.19,9.41,9.15,9.37,13549,0
+ASYS.US,D,20150211,000000,9.38,9.92,9.22,9.52,30341,0
+ASYS.US,D,20150212,000000,9.882,9.882,9.49,9.57,12938,0
+ASYS.US,D,20150213,000000,9.66,9.9,9.51,9.87,52674,0
+ASYS.US,D,20150217,000000,9.9,9.9,9.5,9.65,31568,0
+ASYS.US,D,20150218,000000,9.89,9.9,9.64,9.85,25690,0
+ASYS.US,D,20150219,000000,9.85,10.06,9.732,9.93,20502,0
+ASYS.US,D,20150220,000000,9.89,10.99,9.75,10.49,181657,0
+ASYS.US,D,20150223,000000,10.53,10.89,10.26,10.57,89363,0
+ASYS.US,D,20150224,000000,10.78,11.31,10.513,11.16,137995,0
+ASYS.US,D,20150225,000000,11.16,11.29,10.65,10.94,85005,0
+ASYS.US,D,20150226,000000,10.69,11,10.58,10.81,57466,0
+ASYS.US,D,20150227,000000,10.84,10.95,10.69,10.82,39322,0
+ASYS.US,D,20150302,000000,10.83,11.17,10.51,11,98000,0
+ASYS.US,D,20150303,000000,11.09,11.09,10.7,10.72,66600,0
+ASYS.US,D,20150304,000000,10.81,10.82,10.48,10.64,33500,0
+ASYS.US,D,20150305,000000,10.71,11.43,10.71,11.31,72300,0
+ASYS.US,D,20150306,000000,11.2,11.26,10.9,10.96,26100,0
+ASYS.US,D,20150309,000000,11.12,11.33,10.88,11.01,25600,0
+ASYS.US,D,20150310,000000,10.97,10.98,10.54,10.58,25600,0
+ASYS.US,D,20150311,000000,10.55,11.08,10.36,10.91,53300,0
+ASYS.US,D,20150312,000000,10.96,11.11,10.78,11.02,51800,0
+ASYS.US,D,20150313,000000,10.58,11.2,10.57,11.16,37600,0
+ASYS.US,D,20150316,000000,11.14,11.25,10.99,11.06,33400,0
+ASYS.US,D,20150317,000000,10.98,11.1,10.98,11.04,24900,0
+ASYS.US,D,20150318,000000,11.05,11.28,10.93,11.05,29400,0
+ASYS.US,D,20150319,000000,11.1,12,11.1,11.96,147000,0
+ASYS.US,D,20150320,000000,12,12.59,11.81,11.85,261100,0
+ASYS.US,D,20150323,000000,11.83,12.06,11.57,11.98,60400,0
+ASYS.US,D,20150324,000000,12.13,12.42,11.72,11.85,41800,0
+ASYS.US,D,20150325,000000,11.85,11.87,11.14,11.26,84800,0
+ASYS.US,D,20150326,000000,11.14,11.44,10.88,10.9,55500,0
+ASYS.US,D,20150327,000000,10.73,11.09,10.58,10.91,158500,0
+ASYS.US,D,20150330,000000,10.92,11.27,10.7,11.2,123800,0
+ASYS.US,D,20150331,000000,11.09,11.3,11.09,11.18,18207,0
+ASYS.US,D,20150401,000000,11.29,11.6,11.01,11.21,32500,0
+ASYS.US,D,20150402,000000,11.26,11.5,11.08,11.32,23800,0
+ASYS.US,D,20150406,000000,11.33,11.42,11.05,11.07,30600,0
+ASYS.US,D,20150407,000000,11.05,11.12,10.74,10.77,33095,0
+ASYS.US,D,20150408,000000,10.78,11.17,10.6,10.71,37700,0
+ASYS.US,D,20150409,000000,10.8,10.95,10.42,10.73,60773,0
+ASYS.US,D,20150410,000000,10.78,10.91,10,10.77,31200,0
+ASYS.US,D,20150413,000000,10.76,11.19,10.3,10.55,74400,0
+ASYS.US,D,20150414,000000,10.6,10.7,10.35,10.38,32100,0
+ASYS.US,D,20150415,000000,10.62,11.41,10.57,11.24,47090,0
+ASYS.US,D,20150416,000000,11.1,11.204,10.91,11.09,40736,0
+ASYS.US,D,20150417,000000,11.14,11.7,10.84,11.68,104800,0
+ASYS.US,D,20150420,000000,11.8,11.877,11.36,11.58,63862,0
+ASYS.US,D,20150421,000000,11.47,11.67,11.35,11.61,37136,0
+ASYS.US,D,20150422,000000,11.532,12.179,11.532,12.01,83995,0
+ASYS.US,D,20150423,000000,12.19,12.49,12.02,12.2,60800,0
+ASYS.US,D,20150424,000000,12.18,12.36,11.915,12.04,63976,0
+ASYS.US,D,20150427,000000,12,12.36,11.82,11.94,61800,0
+ASYS.US,D,20150428,000000,12.06,12.93,11.99,12.5,144414,0
+ASYS.US,D,20150429,000000,12.5,12.52,12.11,12.44,44400,0
+ASYS.US,D,20150430,000000,12.43,12.52,12.04,12.5,55800,0
+ASYS.US,D,20150501,000000,12.48,12.55,12.18,12.43,34500,0
+ASYS.US,D,20150504,000000,12.46,12.46,12,12.06,45100,0
+ASYS.US,D,20150505,000000,12.01,12.13,11.04,11.44,67200,0
+ASYS.US,D,20150506,000000,11.58,11.69,11.11,11.14,40440,0
+ASYS.US,D,20150507,000000,11.23,11.3,11.03,11.27,68978,0
+ASYS.US,D,20150508,000000,11.27,11.44,10.6,10.81,256400,0
+ASYS.US,D,20150511,000000,10.7,11.42,10.68,11.05,186700,0
+ASYS.US,D,20150512,000000,11.09,11.09,10.64,10.79,71748,0
+ASYS.US,D,20150513,000000,10.84,10.945,10.42,10.52,29213,0
+ASYS.US,D,20150514,000000,10.63,10.8,10.5,10.58,24800,0
+ASYS.US,D,20150515,000000,10.46,10.69,10.42,10.51,18645,0
+ASYS.US,D,20150518,000000,10.59,10.83,10.35,10.43,40736,0
+ASYS.US,D,20150519,000000,10.63,11.15,10.31,10.64,141599,0
+ASYS.US,D,20150520,000000,11.5,11.81,10.92,11.19,192600,0
+ASYS.US,D,20150521,000000,11.18,12,11.16,11.7,217800,0
+ASYS.US,D,20150522,000000,11.9,12.2,11.42,12.11,174500,0
+ASYS.US,D,20150526,000000,12.19,12.19,11.55,11.94,48832,0
+ASYS.US,D,20150527,000000,11.93,11.93,11.2,11.57,99900,0
+ASYS.US,D,20150528,000000,11.57,11.6,11.24,11.38,52882,0
+ASYS.US,D,20150529,000000,11.24,11.54,10.89,11.19,90800,0
+ASYS.US,D,20150601,000000,11.2,11.25,10.8,10.99,89361,0
+ASYS.US,D,20150602,000000,11.18,11.2,10.67,10.74,50451,0
+ASYS.US,D,20150603,000000,10.7,11.25,10.7,11.15,92200,0
+ASYS.US,D,20150604,000000,11.21,11.21,10.83,11.06,49000,0
+ASYS.US,D,20150605,000000,11.1,11.15,10.71,10.85,185800,0
+ASYS.US,D,20150608,000000,10.66,11.03,10.66,10.99,39000,0
+ASYS.US,D,20150609,000000,11.03,11.03,10.56,10.82,57599,0
+ASYS.US,D,20150610,000000,10.68,10.95,10.63,10.9,57776,0
+ASYS.US,D,20150611,000000,10.9,10.9,10.67,10.75,45858,0
+ASYS.US,D,20150612,000000,10.67,10.98,10.47,10.55,36600,0
+ASYS.US,D,20150615,000000,10.47,10.49,10.23,10.43,42400,0
+ASYS.US,D,20150616,000000,10.34,10.82,10.05,10.63,98600,0
+ASYS.US,D,20150617,000000,10.62,10.92,10.44,10.71,62000,0
+ASYS.US,D,20150618,000000,10.63,10.89,10.55,10.61,48000,0
+ASYS.US,D,20150619,000000,10.65,10.74,10.51,10.6,54800,0
+ASYS.US,D,20150622,000000,10.66,10.7,10.18,10.55,43500,0
+ASYS.US,D,20150623,000000,10.51,10.51,10.28,10.32,28145,0
+ASYS.US,D,20150624,000000,10.27,10.34,10.13,10.17,49800,0
+ASYS.US,D,20150625,000000,10.2,10.48,10.14,10.16,44400,0
+ASYS.US,D,20150626,000000,10.1,10.26,10.08,10.23,41600,0
+ASYS.US,D,20150629,000000,10.15,10.46,9.84,10.2,70800,0
+ASYS.US,D,20150630,000000,10.35,10.44,10.04,10.39,174461,0
+ASYS.US,D,20150701,000000,10.55,10.89,10.07,10.32,96800,0
+ASYS.US,D,20150702,000000,10.35,11.11,9.98,10.74,86100,0
+ASYS.US,D,20150706,000000,10.64,10.88,10.22,10.64,102100,0
+ASYS.US,D,20150707,000000,10.58,10.6,10.1,10.46,114500,0
+ASYS.US,D,20150708,000000,10.54,10.64,9.79,10.31,201500,0
+ASYS.US,D,20150709,000000,10.39,10.39,9.78,10.31,97200,0
+ASYS.US,D,20150710,000000,10.39,10.6,9.73,9.87,105900,0
+ASYS.US,D,20150713,000000,9.9,10.05,9.77,10.03,106800,0
+ASYS.US,D,20150714,000000,10,10.06,9.93,9.96,30222,0
+ASYS.US,D,20150715,000000,10,10.12,9.64,9.88,62120,0
+ASYS.US,D,20150716,000000,9.89,9.91,9.34,9.5,104200,0
+ASYS.US,D,20150717,000000,9.55,9.7,9.11,9.29,63300,0
+ASYS.US,D,20150720,000000,9.28,9.3,8.99,9,41600,0
+ASYS.US,D,20150721,000000,8.99,9.16,8.86,8.99,49200,0
+ASYS.US,D,20150722,000000,8.81,9.08,8.68,8.82,82800,0
+ASYS.US,D,20150723,000000,8.84,9.01,7.94,8.07,114500,0
+ASYS.US,D,20150724,000000,8,8.29,7.14,7.38,323100,0
+ASYS.US,D,20150727,000000,7.45,7.75,6.55,6.58,576600,0
+ASYS.US,D,20150728,000000,6.51,7.06,6.41,6.51,148200,0
+ASYS.US,D,20150729,000000,6.55,6.86,6.45,6.56,122600,0
+ASYS.US,D,20150730,000000,6.5,6.6,6.36,6.49,69600,0
+ASYS.US,D,20150731,000000,6.47,6.76,6.47,6.61,103200,0
+ASYS.US,D,20150803,000000,6.6,6.89,6.55,6.88,103473,0
+ASYS.US,D,20150804,000000,6.9,6.95,6.8,6.91,47300,0
+ASYS.US,D,20150805,000000,7,7.26,6.92,7.06,67300,0
+ASYS.US,D,20150806,000000,7.11,7.258,6.28,6.59,109925,0
+ASYS.US,D,20150807,000000,6.25,6.57,5.48,6,247900,0
+ASYS.US,D,20150810,000000,5.8,6.01,5.74,5.85,89700,0
+ASYS.US,D,20150811,000000,5.78,5.96,5.72,5.82,56473,0
+ASYS.US,D,20150812,000000,5.78,6.2,5.63,6.06,69700,0
+ASYS.US,D,20150813,000000,6.07,6.34,5.85,6.26,30800,0
+ASYS.US,D,20150814,000000,6.22,6.3,5.77,5.83,76500,0
+ASYS.US,D,20150817,000000,5.69,5.95,5.52,5.78,50000,0
+ASYS.US,D,20150818,000000,5.68,5.83,5.6,5.69,44400,0
+ASYS.US,D,20150819,000000,5.63,5.69,5.56,5.57,44100,0
+ASYS.US,D,20150820,000000,5.55,5.69,5.28,5.35,77200,0
+ASYS.US,D,20150821,000000,5.3,5.4,5.03,5.18,68300,0
+ASYS.US,D,20150824,000000,5,5.14,4.88,4.97,97441,0
+ASYS.US,D,20150825,000000,5.1,5.2,4.9,4.91,62400,0
+ASYS.US,D,20150826,000000,5.05,5.17,4.9,4.97,102800,0
+ASYS.US,D,20150827,000000,5,5.66,4.91,5.4,97300,0
+ASYS.US,D,20150828,000000,5.37,5.52,5.06,5.39,86100,0
+ASYS.US,D,20150831,000000,5.42,5.67,5.29,5.46,49600,0
+ASYS.US,D,20150901,000000,5.4,5.64,5.27,5.45,48800,0
+ASYS.US,D,20150902,000000,5.51,5.51,5.24,5.34,32000,0
+ASYS.US,D,20150903,000000,5.32,5.58,5.32,5.45,29900,0
+ASYS.US,D,20150904,000000,5.44,5.47,5.24,5.36,28900,0
+ASYS.US,D,20150908,000000,5.45,5.46,5.25,5.28,48100,0
+ASYS.US,D,20150909,000000,5.29,5.35,5.1,5.23,32300,0
+ASYS.US,D,20150910,000000,5.2,5.24,5.1,5.1,38066,0
+ASYS.US,D,20150911,000000,5.1,5.14,4.94,4.99,41300,0
+ASYS.US,D,20150914,000000,4.95,5.09,4.85,4.92,38100,0
+ASYS.US,D,20150915,000000,4.93,4.93,4.78,4.81,29200,0
+ASYS.US,D,20150916,000000,4.87,5.19,4.87,5.1,45000,0
+ASYS.US,D,20150917,000000,5.08,5.25,5.03,5.16,41335,0
+ASYS.US,D,20150918,000000,5.08,5.22,4.95,5.2,114100,0
+ASYS.US,D,20150921,000000,5.2,5.2,4.93,4.96,20600,0
+ASYS.US,D,20150922,000000,4.92,4.92,4.5,4.57,45200,0
+ASYS.US,D,20150923,000000,4.56,4.74,4.55,4.65,31215,0
+ASYS.US,D,20150924,000000,4.64,4.79,4.64,4.79,24906,0
+ASYS.US,D,20150925,000000,4.78,4.81,4.68,4.69,29600,0
+ASYS.US,D,20150928,000000,4.68,4.73,4.45,4.48,52564,0
+ASYS.US,D,20150929,000000,4.52,4.59,4.28,4.36,75300,0
+ASYS.US,D,20150930,000000,4.37,4.45,4.27,4.3,27900,0
+ASYS.US,D,20151001,000000,4.31,4.35,4.26,4.28,16400,0
+ASYS.US,D,20151002,000000,4.24,4.43,4.14,4.36,61000,0
+ASYS.US,D,20151005,000000,4.47,4.81,4.44,4.63,78558,0
+ASYS.US,D,20151006,000000,4.64,4.69,4.56,4.63,20200,0
+ASYS.US,D,20151007,000000,4.71,4.86,4.62,4.75,51533,0
+ASYS.US,D,20151008,000000,4.75,5.24,4.65,5.08,351200,0
+ASYS.US,D,20151009,000000,5.11,5.21,5.05,5.21,36600,0
+ASYS.US,D,20151012,000000,5.23,5.23,4.9,5.22,156329,0
+ASYS.US,D,20151013,000000,5.15,5.15,4.76,4.81,22500,0
+ASYS.US,D,20151014,000000,4.84,5.03,4.84,4.9,32500,0
+ASYS.US,D,20151015,000000,4.92,5,4.88,4.98,32700,0
+ASYS.US,D,20151016,000000,5,5.32,4.84,5.25,83100,0
+ASYS.US,D,20151019,000000,5.25,5.35,5.2,5.31,60343,0
+ASYS.US,D,20151020,000000,5.31,5.35,5.16,5.24,79600,0
+ASYS.US,D,20151021,000000,5.21,5.28,5.16,5.2,33200,0
+ASYS.US,D,20151022,000000,5.2,5.31,5.17,5.27,56700,0
+ASYS.US,D,20151023,000000,5.33,5.63,5.32,5.58,33500,0
+ASYS.US,D,20151026,000000,5.65,5.65,5.46,5.52,76600,0
+ASYS.US,D,20151027,000000,5.51,5.55,5.37,5.45,77000,0
+ASYS.US,D,20151028,000000,5.47,5.93,5.4,5.47,86600,0
+ASYS.US,D,20151029,000000,5.45,5.53,5.16,5.2,48100,0
+ASYS.US,D,20151030,000000,5.22,5.22,5.08,5.15,19300,0
+ASYS.US,D,20151102,000000,5.2,5.25,5.15,5.21,141545,0
+ASYS.US,D,20151103,000000,5.2,5.33,5.17,5.29,62507,0
+ASYS.US,D,20151104,000000,5.31,5.3999,5.15,5.365,21193,0
+ASYS.US,D,20151105,000000,5.36,5.46,5.36,5.4,14000,0
+ASYS.US,D,20151106,000000,5.4,5.44,5.18,5.4,22200,0
+ASYS.US,D,20151109,000000,5.47,5.55,5.28,5.54,67267,0
+ASYS.US,D,20151110,000000,5.5,5.5,5.26,5.4,40500,0
+ASYS.US,D,20151111,000000,5.39,5.39,5.22,5.39,44500,0
+ASYS.US,D,20151112,000000,5.43,5.43,5.26,5.28,41500,0
+ASYS.US,D,20151113,000000,5.32,5.32,5.21,5.27,42800,0
+ASYS.US,D,20151116,000000,5.23,5.25,5.08,5.25,30800,0
+ASYS.US,D,20151117,000000,5.23,5.32,5.13,5.28,36100,0
+ASYS.US,D,20151118,000000,5.28,5.28,5,5.11,57900,0
+ASYS.US,D,20151119,000000,5.05,5.05,4.72,4.95,105300,0
+ASYS.US,D,20151120,000000,4.9,4.9,4.36,4.44,161300,0
+ASYS.US,D,20151123,000000,4.44,4.44,4.15,4.3,73100,0
+ASYS.US,D,20151124,000000,4.25,4.35,4.12,4.33,119800,0
+ASYS.US,D,20151125,000000,4.34,4.39,4.2,4.33,97800,0
+ASYS.US,D,20151127,000000,4.31,4.37,4.23,4.29,23500,0
+ASYS.US,D,20151130,000000,4.29,4.47,4.24,4.42,57800,0
+ASYS.US,D,20151201,000000,4.44,4.44,4.35,4.385,20135,0
+ASYS.US,D,20151202,000000,4.35,4.43,4.3,4.36,63323,0
+ASYS.US,D,20151203,000000,4.35,4.42,4.31,4.35,46550,0
+ASYS.US,D,20151204,000000,4.38,4.43,4.28,4.38,48300,0
+ASYS.US,D,20151207,000000,4.34,4.34,4.22,4.28,21500,0
+ASYS.US,D,20151208,000000,4.22,4.41,4.19,4.26,31716,0
+ASYS.US,D,20151209,000000,4.38,4.71,4.22,4.7,128000,0
+ASYS.US,D,20151210,000000,4.77,5.02,4.71,4.88,57000,0
+ASYS.US,D,20151211,000000,4.83,4.96,4.61,4.62,14600,0
+ASYS.US,D,20151214,000000,4.6,4.79,4.44,4.64,58334,0
+ASYS.US,D,20151215,000000,4.52,4.8,4.39,4.75,33000,0
+ASYS.US,D,20151216,000000,4.88,5.91,4.66,5.82,107900,0
+ASYS.US,D,20151217,000000,5.75,5.94,5.67,5.81,54600,0
+ASYS.US,D,20151218,000000,5.85,6.31,5.71,6.25,78700,0
+ASYS.US,D,20151221,000000,6.32,8.4,5.91,8.31,206200,0
+ASYS.US,D,20151222,000000,8.25,8.3,6.31,6.42,181087,0
+ASYS.US,D,20151223,000000,6.37,6.57,6.13,6.57,61300,0
+ASYS.US,D,20151224,000000,6.6,6.6,6.33,6.38,11803,0
+ASYS.US,D,20151228,000000,6.37,6.37,5.87,5.9,60030,0
+ASYS.US,D,20151229,000000,5.92,5.99,5.31,5.76,77646,0
+ASYS.US,D,20151230,000000,5.72,5.83,5.51,5.7,45789,0
+ASYS.US,D,20151231,000000,5.88,6.85,5.88,6.26,127838,0
+ASYS.US,D,20160104,000000,6.25,6.37,6.1,6.2,31605,0
+ASYS.US,D,20160105,000000,6.19,6.2,5.7605,5.94,41951,0
+ASYS.US,D,20160106,000000,5.8501,6.02,5.85,5.87,12145,0
+ASYS.US,D,20160107,000000,5.71,6.16,5.6101,5.66,55234,0
+ASYS.US,D,20160108,000000,5.79,5.95,5.72,5.75,14435,0
+ASYS.US,D,20160111,000000,5.75,6.03,5.58,5.69,38868,0
+ASYS.US,D,20160112,000000,5.69,5.96,5.43,5.56,30738,0
+ASYS.US,D,20160113,000000,5.62,5.86,5.28,5.32,66721,0
+ASYS.US,D,20160114,000000,5.36,5.49,5.22,5.4,58969,0
+ASYS.US,D,20160115,000000,5.25,5.34,5.1148,5.26,69494,0
+ASYS.US,D,20160119,000000,5.35,5.35,4.73,4.74,64700,0
+ASYS.US,D,20160120,000000,4.63,4.75,4.41,4.63,60893,0
+ASYS.US,D,20160121,000000,4.65,4.86,4.51,4.85,17949,0
+ASYS.US,D,20160122,000000,4.92,5.2,4.92,5.19,12682,0
+ASYS.US,D,20160125,000000,5.17,5.28,5.17,5.25,6659,0
+ASYS.US,D,20160126,000000,5.26,5.4199,5.19,5.41,6422,0
+ASYS.US,D,20160127,000000,5.32,5.48,5.32,5.48,4532,0
+ASYS.US,D,20160128,000000,5.41,5.49,5.38,5.47,6222,0
+ASYS.US,D,20160129,000000,5.44,5.73,5.44,5.69,7602,0
+ASYS.US,D,20160201,000000,5.57,5.57,5.47,5.54,3676,0
+ASYS.US,D,20160202,000000,5.48,5.63,5.29,5.33,16807,0
+ASYS.US,D,20160203,000000,5.2701,5.51,5.2701,5.44,8451,0
+ASYS.US,D,20160204,000000,5.42,5.73,5.42,5.5,24092,0
+ASYS.US,D,20160205,000000,5.23,5.62,5.05,5.18,94955,0
+ASYS.US,D,20160208,000000,5.1,5.39,5,5.06,25078,0
+ASYS.US,D,20160209,000000,4.93,5.1,4.93,5.04,21747,0
+ASYS.US,D,20160210,000000,5,5,4.52,4.69,34652,0
+ASYS.US,D,20160211,000000,4.66,4.87,4.57,4.82,11344,0
+ASYS.US,D,20160212,000000,4.91,4.969,4.8,4.8,10719,0
+ASYS.US,D,20160216,000000,4.94,5,4.9,4.95,5300,0
+ASYS.US,D,20160217,000000,5,5.35,5,5.29,6177,0
+ASYS.US,D,20160218,000000,5.35,5.38,5.2601,5.29,6775,0
+ASYS.US,D,20160219,000000,5.26,5.29,5.1,5.1,16201,0
+ASYS.US,D,20160222,000000,4.96,5.21,4.94,4.985,28114,0
+ASYS.US,D,20160223,000000,4.92,5.17,4.92,4.99,13150,0
+ASYS.US,D,20160224,000000,4.94,5.11,4.84,5.08,36673,0
+ASYS.US,D,20160225,000000,4.98,5.41,4.98,5.41,7855,0
+ASYS.US,D,20160226,000000,5.45,5.45,5,5.1,17669,0
+ASYS.US,D,20160229,000000,5.21,5.32,5.02,5.12,16179,0
+ASYS.US,D,20160301,000000,5.16,5.53,5.16,5.49,26399,0
+ASYS.US,D,20160302,000000,5.59,5.7,5.55,5.57,3964,0
+ASYS.US,D,20160303,000000,5.57,5.75,5.22,5.27,19122,0
+ASYS.US,D,20160304,000000,5.32,5.596,5.32,5.55,15931,0
+ASYS.US,D,20160307,000000,5.49,5.72,5.49,5.7,6939,0
+ASYS.US,D,20160308,000000,5.67,5.99,5.1601,5.9,23648,0
+ASYS.US,D,20160309,000000,5.79,6.03,5.79,6.02,6649,0
+ASYS.US,D,20160310,000000,6,6.04,5.82,6.04,28403,0
+ASYS.US,D,20160311,000000,6.05,6.06,5.88,6.05,15966,0
+ASYS.US,D,20160314,000000,6.0442,6.08,6,6.04,7310,0
+ASYS.US,D,20160315,000000,6.1,6.1,5.92,6.08,42070,0
+ASYS.US,D,20160316,000000,5.57,6.08,5.57,5.96,3096,0
+ASYS.US,D,20160317,000000,5.9,6.7,5.88,6.65,48425,0
+ASYS.US,D,20160318,000000,6.64,7,6.64,6.97,39845,0
+ASYS.US,D,20160321,000000,7,7.83,7,7.59,69412,0
+ASYS.US,D,20160322,000000,7.52,7.53,6.9901,7.21,27958,0
+ASYS.US,D,20160323,000000,7.28,7.28,6.53,6.63,41303,0
+ASYS.US,D,20160324,000000,6.62,6.62,6.2101,6.515,8752,0
+ASYS.US,D,20160328,000000,6.42,6.61,6.2603,6.47,21505,0
+ASYS.US,D,20160329,000000,6.33,6.95,6.33,6.78,29382,0
+ASYS.US,D,20160330,000000,6.9,6.9,6.71,6.77,6656,0
+ASYS.US,D,20160331,000000,6.77,6.79,6.49,6.49,5681,0
+ASYS.US,D,20160401,000000,6.52,6.52,6.02,6.11,63253,0
+ASYS.US,D,20160404,000000,6.03,6.23,6,6.03,12913,0
+ASYS.US,D,20160405,000000,6,6.27,6,6.06,6223,0
+ASYS.US,D,20160406,000000,6.03,6.25,6.0201,6.19,7836,0
+ASYS.US,D,20160407,000000,6.14,7.135,6.14,6.39,12708,0
+ASYS.US,D,20160408,000000,6.52,6.85,6.3525,6.5,2751,0
+ASYS.US,D,20160411,000000,6.5,6.51,6.13,6.33,10672,0
+ASYS.US,D,20160412,000000,6.55,6.98,6.54,6.98,25776,0
+ASYS.US,D,20160413,000000,6.76,7.09,6.76,6.785,11047,0
+ASYS.US,D,20160414,000000,6.84,7.0999,6.4365,6.68,16310,0
+ASYS.US,D,20160415,000000,6.59,6.94,6.43,6.47,39774,0
+ASYS.US,D,20160418,000000,6.47,6.77,6.35,6.47,16193,0
+ASYS.US,D,20160419,000000,6.56,6.7244,6.3,6.33,12992,0
+ASYS.US,D,20160420,000000,6.33,6.5,6.32,6.37,9600,0
+ASYS.US,D,20160421,000000,6.4007,6.46,6.33,6.43,6292,0
+ASYS.US,D,20160422,000000,6.52,6.605,6.45,6.57,5300,0
+ASYS.US,D,20160425,000000,6.5183,6.5183,6.4,6.42,2065,0
+ASYS.US,D,20160426,000000,6.38,6.56,6.35,6.42,12199,0
+ASYS.US,D,20160427,000000,6.4699,6.49,6.34,6.36,8248,0
+ASYS.US,D,20160428,000000,6.36,6.47,6.3,6.34,7207,0
+ASYS.US,D,20160429,000000,6.344,6.39,6.19,6.2899,13499,0
+ASYS.US,D,20160502,000000,6.19,6.46,6.01,6.06,24806,0
+ASYS.US,D,20160503,000000,6,6.11,5.6,5.65,33050,0
+ASYS.US,D,20160504,000000,5.72,6.2,5.59,6.09,55710,0
+ASYS.US,D,20160505,000000,6.07,6.1781,5.8,5.8,35303,0
+ASYS.US,D,20160506,000000,5.7,5.79,5.62,5.77,13234,0
+ASYS.US,D,20160509,000000,5.83,6.16,5.78,6.02,58602,0
+ASYS.US,D,20160510,000000,6.05,6.1,5.84,5.97,29342,0
+ASYS.US,D,20160511,000000,5.9,5.98,5.68,5.75,17890,0
+ASYS.US,D,20160512,000000,5.79,5.83,5.67,5.68,12800,0
+ASYS.US,D,20160513,000000,5.56,5.77,5.53,5.69,9400,0
+ASYS.US,D,20160516,000000,5.78,5.92,5.63,5.8,25232,0
+ASYS.US,D,20160517,000000,5.82,6.08,5.66,5.76,27610,0
+ASYS.US,D,20160518,000000,5.69,5.83,5.65,5.66,18156,0
+ASYS.US,D,20160519,000000,5.73,5.77,5.65,5.68,20487,0
+ASYS.US,D,20160520,000000,5.6999,5.96,5.67,5.81,29949,0
+ASYS.US,D,20160523,000000,5.87,6.435,5.87,6.27,77386,0
+ASYS.US,D,20160524,000000,6.5449,6.65,6.4,6.61,22624,0
+ASYS.US,D,20160525,000000,6.745,6.75,6.56,6.58,7193,0
+ASYS.US,D,20160526,000000,6.64,6.73,6.58,6.705,7533,0
+ASYS.US,D,20160527,000000,6.58,7.08,6.58,6.72,11956,0
+ASYS.US,D,20160531,000000,6.83,7.04,6.69,7,21112,0
+ASYS.US,D,20160601,000000,7,7.09,6.83,7,12363,0
+ASYS.US,D,20160602,000000,7,7.088,6.8601,6.96,9781,0
+ASYS.US,D,20160603,000000,7,7,6.5,6.76,17837,0
+ASYS.US,D,20160606,000000,6.8,7,6.69,6.91,25332,0
+ASYS.US,D,20160607,000000,6.82,6.844,6.55,6.59,8897,0
+ASYS.US,D,20160608,000000,6.61,6.81,6.59,6.76,13793,0
+ASYS.US,D,20160609,000000,6.67,6.8589,6.5,6.59,4534,0
+ASYS.US,D,20160610,000000,6.52,6.65,6.51,6.61,6955,0
+ASYS.US,D,20160613,000000,6.5,7.06,6.341,6.54,3655,0
+ASYS.US,D,20160614,000000,6.49,6.65,6.49,6.65,2200,0
+ASYS.US,D,20160615,000000,6.68,6.92,6.55,6.77,7333,0
+ASYS.US,D,20160616,000000,6.5501,6.86,6.46,6.82,18414,0
+ASYS.US,D,20160617,000000,6.89,6.96,6.67,6.92,18121,0
+ASYS.US,D,20160620,000000,7,7.1,6.8901,6.94,63475,0
+ASYS.US,D,20160621,000000,6.909,7,6.85,6.88,6952,0
+ASYS.US,D,20160622,000000,6.89,6.926,6.54,6.55,16324,0
+ASYS.US,D,20160623,000000,6.7988,6.89,6.63,6.7,14382,0
+ASYS.US,D,20160624,000000,6.5,6.555,6.17,6.17,49859,0
+ASYS.US,D,20160627,000000,6.17,6.2999,5.86,5.9,22133,0
+ASYS.US,D,20160628,000000,5.9,6.11,5.9,5.96,14997,0
+ASYS.US,D,20160629,000000,6.25,6.33,5.95,5.99,11552,0
+ASYS.US,D,20160630,000000,6.09,6.12,5.96,5.97,15349,0
+ASYS.US,D,20160701,000000,6.17,6.17,5.84,5.84,25143,0
+ASYS.US,D,20160705,000000,5.83,5.83,5.56,5.58,19267,0
+ASYS.US,D,20160706,000000,5.57,5.64,5.45,5.49,16781,0
+ASYS.US,D,20160707,000000,5.48,6,5.2858,5.46,15398,0
+ASYS.US,D,20160708,000000,5.46,5.8,5.46,5.61,7844,0
+ASYS.US,D,20160711,000000,5.7,5.81,5.7,5.78,10829,0
+ASYS.US,D,20160712,000000,5.75,5.98,5.75,5.92,4325,0
+ASYS.US,D,20160713,000000,5.96,6.06,5.72,5.73,13117,0
+ASYS.US,D,20160714,000000,5.85,5.9,5.6401,5.76,10368,0
+ASYS.US,D,20160715,000000,5.82,5.97,5.52,5.685,16088,0
+ASYS.US,D,20160718,000000,5.7,5.85,5.57,5.76,11330,0
+ASYS.US,D,20160719,000000,5.92,5.98,5.84,5.88,3038,0
+ASYS.US,D,20160720,000000,5.9,5.99,5.87,5.99,5095,0
+ASYS.US,D,20160721,000000,5.94,5.98,5.89,5.98,7020,0
+ASYS.US,D,20160722,000000,5.91,5.91,5.7801,5.87,3891,0
+ASYS.US,D,20160725,000000,5.77,6,5.77,5.99,22808,0
+ASYS.US,D,20160726,000000,6,6.25,6,6.13,24067,0
+ASYS.US,D,20160727,000000,6.33,6.33,6.0547,6.15,6143,0
+ASYS.US,D,20160728,000000,6.12,6.15,6.037,6.11,8998,0
+ASYS.US,D,20160729,000000,6.14,6.15,5.9958,6.09,6485,0
+ASYS.US,D,20160801,000000,6.03,6.18,6.02,6.18,4706,0
+ASYS.US,D,20160802,000000,6.18,6.18,6.05,6.1,3974,0
+ASYS.US,D,20160803,000000,6.05,6.19,6.05,6.16,8834,0
+ASYS.US,D,20160804,000000,6.08,6.158,6.0101,6.08,13370,0
+ASYS.US,D,20160805,000000,6.19,6.52,6.0701,6.15,22914,0
+ASYS.US,D,20160808,000000,6.09,6.32,6.0101,6.03,19021,0
+ASYS.US,D,20160809,000000,6,6.01,5.7,5.75,18053,0
+ASYS.US,D,20160810,000000,5.86,5.87,5.63,5.75,20231,0
+ASYS.US,D,20160811,000000,5.66,5.74,5.52,5.525,21629,0
+ASYS.US,D,20160812,000000,5.63,5.64,5.36,5.4,17653,0
+ASYS.US,D,20160815,000000,5.39,5.54,5.28,5.5,16928,0
+ASYS.US,D,20160816,000000,5.55,5.66,5.52,5.66,14906,0
+ASYS.US,D,20160817,000000,5.6504,5.665,5.52,5.6,6653,0
+ASYS.US,D,20160818,000000,5.67,5.7,5.613,5.67,3022,0
+ASYS.US,D,20160819,000000,5.7,5.7,5.6611,5.7,9276,0
+ASYS.US,D,20160822,000000,5.7,5.7,5.64,5.68,6622,0
+ASYS.US,D,20160823,000000,5.7,5.78,5.5,5.64,25007,0
+ASYS.US,D,20160824,000000,5.64,5.69,5.39,5.46,15750,0
+ASYS.US,D,20160825,000000,5.43,5.5,5.27,5.285,18727,0
+ASYS.US,D,20160826,000000,5.38,5.51,5.37,5.39,16551,0
+ASYS.US,D,20160829,000000,5.51,5.51,5.3,5.35,5697,0
+ASYS.US,D,20160830,000000,5.38,5.54,5.3,5.36,11157,0
+ASYS.US,D,20160831,000000,5.29,5.39,5.29,5.36,7980,0
+ASYS.US,D,20160901,000000,5.36,5.61,5.32,5.32,15934,0
+ASYS.US,D,20160902,000000,5.32,5.49,5.32,5.39,20746,0
+ASYS.US,D,20160906,000000,5.4345,5.57,5.375,5.375,7523,0
+ASYS.US,D,20160907,000000,5.44,5.44,5.19,5.19,54341,0
+ASYS.US,D,20160908,000000,5.19,5.31,5.15,5.23,10108,0
+ASYS.US,D,20160909,000000,5.21,5.25,5.11,5.11,12557,0
+ASYS.US,D,20160912,000000,5.11,5.14,5.01,5.02,33704,0
+ASYS.US,D,20160913,000000,5.05,5.05,4.86,4.91,20686,0
+ASYS.US,D,20160914,000000,4.9,5.12,4.87,5,10034,0
+ASYS.US,D,20160915,000000,4.8514,5.14,4.8514,5.07,9630,0
+ASYS.US,D,20160916,000000,5.13,5.14,4.88,5.12,14920,0
+ASYS.US,D,20160919,000000,5.04,5.12,4.987,5.06,15826,0
+ASYS.US,D,20160920,000000,5.14,5.17,4.99,5.03,25006,0
+ASYS.US,D,20160921,000000,5.02,5.195,4.8001,4.88,22183,0
+ASYS.US,D,20160922,000000,4.87,5.07,4.75,4.88,10499,0
+ASYS.US,D,20160923,000000,4.82,4.99,4.82,4.87,17635,0
+ASYS.US,D,20160926,000000,4.8,4.95,4.8,4.83,6123,0
+ASYS.US,D,20160927,000000,4.91,4.9899,4.83,4.87,30330,0
+ASYS.US,D,20160928,000000,4.98,5.039,4.8939,5,5411,0
+ASYS.US,D,20160929,000000,4.91,4.99,4.9079,4.93,3214,0
+ASYS.US,D,20160930,000000,4.91,4.99,4.888,4.96,8433,0
+ASYS.US,D,20161003,000000,4.9,5.08,4.86,4.87,5948,0
+ASYS.US,D,20161004,000000,4.8588,4.8588,4.75,4.78,22800,0
+ASYS.US,D,20161005,000000,4.82,5.03,4.8128,4.82,13100,0
+ASYS.US,D,20161006,000000,4.8,4.92,4.685,4.89,17124,0
+ASYS.US,D,20161007,000000,4.8,4.93,4.73,4.74,7740,0
+ASYS.US,D,20161010,000000,4.75,4.96,4.69,4.71,28394,0
+ASYS.US,D,20161011,000000,4.71,4.71,4.65,4.65,14593,0
+ASYS.US,D,20161012,000000,4.65,4.65,4.521,4.58,6285,0
+ASYS.US,D,20161013,000000,4.63,4.64,4.52,4.56,5176,0
+ASYS.US,D,20161014,000000,4.52,4.63,4.52,4.62,6420,0
+ASYS.US,D,20161017,000000,4.55,4.65,4.51,4.51,16496,0
+ASYS.US,D,20161018,000000,4.64,4.71,4.51,4.54,11305,0
+ASYS.US,D,20161019,000000,4.59,4.74,4.51,4.54,12283,0
+ASYS.US,D,20161020,000000,4.69,4.69,4.348,4.43,5047,0
+ASYS.US,D,20161021,000000,4.37,4.58,4.37,4.56,17993,0
+ASYS.US,D,20161024,000000,4.53,4.62,4.43,4.53,12008,0
+ASYS.US,D,20161025,000000,4.69,4.69,4.256,4.41,8291,0
+ASYS.US,D,20161026,000000,4.41,4.764,4.41,4.44,9353,0
+ASYS.US,D,20161027,000000,4.44,4.826,4.44,4.47,7067,0
+ASYS.US,D,20161028,000000,4.45,4.826,4.45,4.51,24457,0
+ASYS.US,D,20161031,000000,4.49,4.6531,4.49,4.51,3073,0
+ASYS.US,D,20161101,000000,4.55,4.71,4.48,4.57,10071,0
+ASYS.US,D,20161102,000000,4.4577,4.535,4.38,4.44,14847,0
+ASYS.US,D,20161103,000000,4.41,4.51,4.4,4.43,43763,0
+ASYS.US,D,20161104,000000,4.39,4.46,4.39,4.43,16360,0
+ASYS.US,D,20161107,000000,4.51,4.62,4.43,4.455,66026,0
+ASYS.US,D,20161108,000000,4.38,4.65,4.3501,4.64,23754,0
+ASYS.US,D,20161109,000000,4.52,4.71,4.52,4.71,23452,0
+ASYS.US,D,20161110,000000,4.7643,5,4.7,5,31019,0
+ASYS.US,D,20161111,000000,5,5.49,5,5.4,36109,0
+ASYS.US,D,20161114,000000,5.26,5.48,5,5.07,31566,0
+ASYS.US,D,20161115,000000,5.05,5.38,5.05,5.31,12626,0
+ASYS.US,D,20161116,000000,5.38,5.71,5.3791,5.48,30809,0
+ASYS.US,D,20161117,000000,5.414,5.4463,5.15,5.35,23199,0
+ASYS.US,D,20161118,000000,5.34,5.34,4.6,5.06,49809,0
+ASYS.US,D,20161121,000000,5.15,5.2,4.71,4.83,97271,0
+ASYS.US,D,20161122,000000,4.85,5.21,4.81,4.91,62092,0
+ASYS.US,D,20161123,000000,4.9,4.98,4.67,4.68,15521,0
+ASYS.US,D,20161125,000000,4.6157,4.7744,4.38,4.43,15926,0
+ASYS.US,D,20161128,000000,4.44,4.59,4.29,4.29,30715,0
+ASYS.US,D,20161129,000000,4.27,4.34,4.18,4.28,23305,0
+ASYS.US,D,20161130,000000,4.24,4.38,4.2137,4.34,9602,0
+ASYS.US,D,20161201,000000,4.34,4.362,4.18,4.26,28476,0
+ASYS.US,D,20161202,000000,4.34,4.38,4.24,4.25,16583,0
+ASYS.US,D,20161205,000000,4.26,4.4132,4.24,4.26,5638,0
+ASYS.US,D,20161206,000000,4.43,4.4615,4.2,4.36,27096,0
+ASYS.US,D,20161207,000000,4.4,4.4801,4.155,4.17,42831,0
+ASYS.US,D,20161208,000000,4.23,4.23,4.02,4.02,45109,0
+ASYS.US,D,20161209,000000,4.08,4.1,4,4.09,117981,0
+ASYS.US,D,20161212,000000,4.03,4.175,4.03,4.1,34926,0
+ASYS.US,D,20161213,000000,4.1,4.29,4.08,4.29,36798,0
+ASYS.US,D,20161214,000000,4.28,4.28,4.07,4.08,18875,0
+ASYS.US,D,20161215,000000,4.08,4.4607,4.0759,4.42,56101,0
+ASYS.US,D,20161216,000000,4.35,4.5,4.16,4.2,28033,0
+ASYS.US,D,20161219,000000,4.25,4.37,4.18,4.31,43028,0
+ASYS.US,D,20161220,000000,4.25,4.406,4.2,4.2,26968,0
+ASYS.US,D,20161221,000000,4.2,4.41,4.1999,4.38,14366,0
+ASYS.US,D,20161222,000000,4.3,4.44,4.21,4.37,20463,0
+ASYS.US,D,20161223,000000,4.38,4.39,4.25,4.28,11089,0
+ASYS.US,D,20161227,000000,4.24,4.29,4.19,4.26,40329,0
+ASYS.US,D,20161228,000000,4.22,4.29,4.12,4.18,10043,0
+ASYS.US,D,20161229,000000,4.12,4.12,4.01,4.02,27448,0
+ASYS.US,D,20161230,000000,4.01,4.27,4.01,4.25,36439,0
+ASYS.US,D,20170103,000000,4.29,4.29,4.13,4.16,23353,0
+ASYS.US,D,20170104,000000,4.13,4.39,3.99,4,152927,0
+ASYS.US,D,20170105,000000,4.0964,4.15,4.02,4.07,15721,0
+ASYS.US,D,20170106,000000,4.19,4.24,4.03,4.105,59585,0
+ASYS.US,D,20170109,000000,4.17,4.56,4.17,4.33,90851,0
+ASYS.US,D,20170110,000000,4.38,4.61,4.295,4.52,20644,0
+ASYS.US,D,20170111,000000,4.5,4.5,4.35,4.49,12364,0
+ASYS.US,D,20170112,000000,4.49,4.5,4.12,4.195,9643,0
+ASYS.US,D,20170113,000000,4.14,4.42,4.14,4.33,4603,0
+ASYS.US,D,20170117,000000,4.33,4.33,4.18,4.18,3783,0
+ASYS.US,D,20170118,000000,4.14,4.41,4.14,4.3,5243,0
+ASYS.US,D,20170119,000000,4.17,4.324,4.02,4.13,15294,0
+ASYS.US,D,20170120,000000,4.2,4.31,4.1403,4.26,7424,0
+ASYS.US,D,20170123,000000,4.2,4.32,4.05,4.11,14943,0
+ASYS.US,D,20170124,000000,4.37,6.36,4.36,5.83,2956742,0
+ASYS.US,D,20170125,000000,5.45,5.7899,5.159,5.38,597711,0
+ASYS.US,D,20170126,000000,5.35,5.65,5.2,5.5,142681,0
+ASYS.US,D,20170127,000000,5.5,5.6,5.28,5.41,67016,0
+ASYS.US,D,20170130,000000,5.4,5.589,5.16,5.4,90781,0
+ASYS.US,D,20170131,000000,5.28,5.47,5.21,5.4,27714,0
+ASYS.US,D,20170201,000000,5.48,5.7,5.325,5.51,57495,0
+ASYS.US,D,20170202,000000,5.43,5.6,5.35,5.54,17432,0
+ASYS.US,D,20170203,000000,5.48,5.49,5.41,5.49,15663,0
+ASYS.US,D,20170206,000000,5.55,6.13,5.51,5.97,89085,0
+ASYS.US,D,20170207,000000,5.96,6,5.79,5.97,13263,0
+ASYS.US,D,20170208,000000,5.96,5.96,5.625,5.76,13085,0
+ASYS.US,D,20170209,000000,5.72,5.86,5.4601,5.55,85950,0
+ASYS.US,D,20170210,000000,6.16,6.16,5.69,5.89,135356,0
+ASYS.US,D,20170213,000000,5.94,6.29,5.8001,6.22,64222,0
+ASYS.US,D,20170214,000000,6.22,6.33,6.01,6.32,71255,0
+ASYS.US,D,20170215,000000,6.35,6.5,6.2,6.43,122095,0
+ASYS.US,D,20170216,000000,6.44,6.44,5.956,6.23,27944,0
+ASYS.US,D,20170217,000000,6.22,6.5,6.0652,6.5,147567,0
+ASYS.US,D,20170221,000000,6.5,6.69,6.37,6.6,95516,0
+ASYS.US,D,20170222,000000,6.55,6.55,6.28,6.44,36182,0
+ASYS.US,D,20170223,000000,6.5,6.5,6.18,6.2703,24346,0
+ASYS.US,D,20170224,000000,6.27,6.49,6.1842,6.48,33995,0
+ASYS.US,D,20170227,000000,6.47,6.47,6.1603,6.25,19724,0
+ASYS.US,D,20170228,000000,6.2,6.29,5.86,6.28,42955,0
+ASYS.US,D,20170301,000000,6.28,6.5,6.135,6.48,58673,0
+ASYS.US,D,20170302,000000,6.41,6.44,6.17,6.27,19154,0
+ASYS.US,D,20170303,000000,6.35,6.42,6.12,6.12,9240,0
+ASYS.US,D,20170306,000000,5.96,6.1,5.9,5.95,47526,0
+ASYS.US,D,20170307,000000,5.95,6.05,5.72,5.89,36034,0
+ASYS.US,D,20170308,000000,5.89,5.9106,5.56,5.76,33233,0
+ASYS.US,D,20170309,000000,5.76,5.865,5.68,5.75,36883,0
+ASYS.US,D,20170310,000000,5.76,5.76,5.5,5.64,42175,0
+ASYS.US,D,20170313,000000,5.55,5.7,5.52,5.7,27210,0
+ASYS.US,D,20170314,000000,5.67,6.01,5.67,5.72,157834,0
+ASYS.US,D,20170315,000000,5.76,5.784,5.55,5.55,71969,0
+ASYS.US,D,20170316,000000,5.58,5.84,5.58,5.75,56981,0
+ASYS.US,D,20170317,000000,5.68,5.8,5.66,5.75,18798,0
+ASYS.US,D,20170320,000000,5.68,5.735,5.56,5.65,32486,0
+ASYS.US,D,20170321,000000,5.64,5.73,5.53,5.57,19247,0
+ASYS.US,D,20170322,000000,5.59,5.76,5.53,5.58,39165,0
+ASYS.US,D,20170323,000000,5.6,5.61,5.55,5.57,2900,0
+ASYS.US,D,20170324,000000,5.62,5.62,5.58,5.59,12522,0
+ASYS.US,D,20170327,000000,5.54,5.64,5.5,5.6,23748,0
+ASYS.US,D,20170328,000000,5.56,5.64,5.37,5.37,30582,0
+ASYS.US,D,20170329,000000,5.4,5.5,5.4,5.49,3606,0
+ASYS.US,D,20170330,000000,5.5,5.5819,5.46,5.47,12280,0
+ASYS.US,D,20170331,000000,5.49,5.59,5.48,5.5,16668,0
+ASYS.US,D,20170403,000000,5.5,5.5,5.38,5.38,34721,0
+ASYS.US,D,20170404,000000,5.39,5.51,5.3,5.37,20362,0
+ASYS.US,D,20170405,000000,5.3,5.4,5.22,5.22,17652,0
+ASYS.US,D,20170406,000000,5.165,5.415,5.165,5.27,25555,0
+ASYS.US,D,20170407,000000,5.23,5.4,5.23,5.35,24365,0
+ASYS.US,D,20170410,000000,5.32,5.5,5.26,5.48,38261,0
+ASYS.US,D,20170411,000000,5.4416,5.5,5.38,5.43,93521,0
+ASYS.US,D,20170412,000000,5.43,5.5,5.25,5.41,13911,0
+ASYS.US,D,20170413,000000,5.22,5.38,5.22,5.26,12782,0
+ASYS.US,D,20170417,000000,5.24,5.35,5.17,5.18,9596,0
+ASYS.US,D,20170418,000000,5.2,5.38,5.19,5.28,21584,0
+ASYS.US,D,20170419,000000,5.34,5.395,5.3,5.3,7722,0
+ASYS.US,D,20170420,000000,5.35,5.48,5.26,5.43,10611,0
+ASYS.US,D,20170421,000000,5.44,5.49,5.32,5.36,11948,0
+ASYS.US,D,20170424,000000,5.38,5.65,5.38,5.55,47782,0
+ASYS.US,D,20170425,000000,5.62,5.6816,5.391,5.5,53342,0
+ASYS.US,D,20170426,000000,6.25,6.65,6.02,6.11,470103,0
+ASYS.US,D,20170427,000000,6.23,6.78,6.23,6.6,141538,0
+ASYS.US,D,20170428,000000,6.75,7.2299,6.555,7.04,51031,0
+ASYS.US,D,20170501,000000,7.26,7.4999,7.26,7.45,51924,0
+ASYS.US,D,20170502,000000,7.5,7.5,6.88,6.88,106692,0
+ASYS.US,D,20170503,000000,7.25,7.25,6.94,7.13,65706,0
+ASYS.US,D,20170504,000000,7.13,7.46,6.99,7.14,58491,0
+ASYS.US,D,20170505,000000,7.14,7.3922,7,7.23,22455,0
+ASYS.US,D,20170508,000000,7.42,8.27,7.28,8.19,130568,0
+ASYS.US,D,20170509,000000,8.2,8.75,8.02,8.43,257675,0
+ASYS.US,D,20170510,000000,8.51,8.58,7.95,8.51,90261,0
+ASYS.US,D,20170511,000000,7.1,8.3069,7.05,7.69,137694,0
+ASYS.US,D,20170512,000000,7.61,7.84,7.51,7.75,118259,0
+ASYS.US,D,20170515,000000,7.52,8.01,7.31,7.85,93480,0
+ASYS.US,D,20170516,000000,7.85,7.85,7.51,7.66,54224,0
+ASYS.US,D,20170517,000000,7.62,7.6699,7.24,7.42,63937,0
+ASYS.US,D,20170518,000000,7.45,7.55,7.03,7.44,107705,0
+ASYS.US,D,20170519,000000,7.46,8.16,7.46,8.01,80488,0
+ASYS.US,D,20170522,000000,8.02,8.395,8.02,8.23,73980,0
+ASYS.US,D,20170523,000000,8.24,8.55,8.0612,8.29,136793,0
+ASYS.US,D,20170524,000000,8.37,8.49,8.01,8.16,33705,0
+ASYS.US,D,20170525,000000,8.16,8.4,7.601,8.33,44368,0
+ASYS.US,D,20170526,000000,8.5,8.63,8.06,8.25,35995,0
+ASYS.US,D,20170530,000000,8.35,8.5,8.28,8.38,56276,0
+ASYS.US,D,20170531,000000,8.42,8.4349,8.0201,8.07,73390,0
+ASYS.US,D,20170601,000000,8.13,8.2,7.94,8.1,31739,0
+ASYS.US,D,20170602,000000,8.1,8.39,7.95,8.27,60432,0
+ASYS.US,D,20170605,000000,8.25,8.25,7.85,8.11,49528,0
+ASYS.US,D,20170606,000000,8.13,8.3799,8.025,8.25,31281,0
+ASYS.US,D,20170607,000000,8.25,8.88,8.25,8.67,127114,0
+ASYS.US,D,20170608,000000,8.65,9.09,8.59,9.05,129929,0
+ASYS.US,D,20170609,000000,9.04,9.1863,8.29,8.4,121428,0
+ASYS.US,D,20170612,000000,8.41,8.71,8.33,8.71,71918,0
+ASYS.US,D,20170613,000000,8.73,8.73,8.4764,8.58,36691,0
+ASYS.US,D,20170614,000000,8.59,8.63,8.306,8.42,71955,0
+ASYS.US,D,20170615,000000,8.43,8.49,7.95,7.98,45650,0
+ASYS.US,D,20170616,000000,8,8.28,7.8,8.09,55132,0
+ASYS.US,D,20170619,000000,8.15,8.21,7.875,8.17,15695,0
+ASYS.US,D,20170620,000000,8.11,8.15,7.99,8.01,14521,0
+ASYS.US,D,20170621,000000,7.98,8.13,7.955,8.11,21698,0
+ASYS.US,D,20170622,000000,8.12,8.473,8.02,8.28,60921,0
+ASYS.US,D,20170623,000000,8.29,8.6798,8.1906,8.29,104166,0
+ASYS.US,D,20170626,000000,8.27,8.52,7.89,8.03,53535,0
+ASYS.US,D,20170627,000000,8.1,8.25,8.0421,8.09,65669,0
+ASYS.US,D,20170628,000000,8.14,8.3001,8.02,8.3,36848,0
+ASYS.US,D,20170629,000000,8.3,8.5082,8.3,8.4,44485,0
+ASYS.US,D,20170630,000000,8.4,8.48,8.2,8.44,27106,0
+ASYS.US,D,20170703,000000,8.43,8.5,8.18,8.31,31777,0
+ASYS.US,D,20170705,000000,8.33,8.7888,8.33,8.48,104194,0
+ASYS.US,D,20170706,000000,8.55,8.75,8.38,8.55,81566,0
+ASYS.US,D,20170707,000000,8.44,8.59,8.19,8.51,74240,0
+ASYS.US,D,20170710,000000,8.51,8.59,8.35,8.5,37226,0
+ASYS.US,D,20170711,000000,8.51,8.51,8.1859,8.415,40806,0
+ASYS.US,D,20170712,000000,8.4,8.79,8.36,8.42,50451,0
+ASYS.US,D,20170713,000000,8.42,8.54,8.18,8.41,30341,0
+ASYS.US,D,20170714,000000,8.4,9.165,8.3,9.0062,197566,0
+ASYS.US,D,20170717,000000,9,9.3635,8.84,8.93,111051,0
+ASYS.US,D,20170718,000000,8.86,9.1424,8.7,8.98,69421,0
+ASYS.US,D,20170719,000000,9,9.4099,8.84,9.31,99357,0
+ASYS.US,D,20170720,000000,9.31,9.45,8.97,9.14,49356,0
+ASYS.US,D,20170721,000000,9.14,9.14,8.65,9.06,153892,0
+ASYS.US,D,20170724,000000,9.16,9.21,8.75,8.97,57957,0
+ASYS.US,D,20170725,000000,9.1808,9.1808,8.89,8.97,48108,0
+ASYS.US,D,20170726,000000,9,9.55,8.825,9.45,138232,0
+ASYS.US,D,20170727,000000,9.45,9.45,8.63,8.78,102854,0
+ASYS.US,D,20170728,000000,8.73,9.25,8.6362,9.11,53017,0
+ASYS.US,D,20170731,000000,9.11,9.191,8.73,8.83,38663,0
+ASYS.US,D,20170801,000000,8.87,8.95,8.561,8.81,27915,0
+ASYS.US,D,20170802,000000,9.08,9.08,8.5,8.73,64042,0
+ASYS.US,D,20170803,000000,8.75,8.96,8.13,8.22,59143,0
+ASYS.US,D,20170804,000000,8.39,9.12,8.39,8.97,89102,0
+ASYS.US,D,20170807,000000,8.88,9.47,8.86,9.27,83919,0
+ASYS.US,D,20170808,000000,9.28,9.545,9.28,9.44,110430,0
+ASYS.US,D,20170809,000000,9.43,9.679,9.183,9.64,124983,0
+ASYS.US,D,20170810,000000,11.01,11.82,10.034,10.5,473505,0
+ASYS.US,D,20170811,000000,10.42,11.21,10.06,10.5,252340,0
+ASYS.US,D,20170814,000000,10.85,11.25,10.5001,11.03,269065,0
+ASYS.US,D,20170815,000000,11.03,11.4483,10.8599,10.99,164276,0
+ASYS.US,D,20170816,000000,11.09,11.09,10.35,10.65,156587,0
+ASYS.US,D,20170817,000000,10.78,10.8511,10.13,10.14,138201,0
+ASYS.US,D,20170818,000000,9.54,9.849,9.09,9.68,733753,0
+ASYS.US,D,20170821,000000,9.97,10.14,9.78,10.14,222159,0
+ASYS.US,D,20170822,000000,10.15,10.35,10.04,10.24,136098,0
+ASYS.US,D,20170823,000000,10.2,10.34,9.8701,9.94,91928,0
+ASYS.US,D,20170824,000000,9.97,10.45,9.97,10.37,96570,0
+ASYS.US,D,20170825,000000,10.37,10.49,10.16,10.27,67615,0
+ASYS.US,D,20170828,000000,10.22,10.4611,9.905,10.39,133530,0
+ASYS.US,D,20170829,000000,10.33,10.6,10.1753,10.57,98848,0
+ASYS.US,D,20170830,000000,10.55,11.04,10.54,10.93,110973,0
+ASYS.US,D,20170831,000000,10.98,11.24,10.9676,11.05,149866,0
+ASYS.US,D,20170901,000000,11.17,11.24,10.63,10.86,168532,0
+ASYS.US,D,20170905,000000,10.74,11.18,10.6301,10.99,255493,0
+ASYS.US,D,20170906,000000,10.99,11.3702,10.865,11.23,209060,0
+ASYS.US,D,20170907,000000,11.33,11.37,10.96,11.14,109595,0
+ASYS.US,D,20170908,000000,11.08,11.08,10.132,10.2,156502,0
+ASYS.US,D,20170911,000000,10.14,10.9,9.8801,10.74,139583,0
+ASYS.US,D,20170912,000000,10.79,11.4299,10.72,11.33,205359,0
+ASYS.US,D,20170913,000000,11.3,11.65,10.96,11.6,216960,0
+ASYS.US,D,20170914,000000,11.6,11.75,11.42,11.68,295275,0
+ASYS.US,D,20170915,000000,11.58,11.69,11.11,11.23,180508,0
+ASYS.US,D,20170918,000000,11.33,11.89,11.25,11.8,450338,0
+ASYS.US,D,20170919,000000,11.9,13.06,11.8,12.3,694055,0
+ASYS.US,D,20170920,000000,12.39,12.5129,11.31,11.38,234803,0
+ASYS.US,D,20170921,000000,11.37,11.75,11.1,11.59,263178,0
+ASYS.US,D,20170922,000000,11.67,11.7599,11.4,11.51,116853,0
+ASYS.US,D,20170925,000000,11.67,11.95,10.97,11.06,204324,0
+ASYS.US,D,20170926,000000,11.17,11.79,11.17,11.6,147481,0
+ASYS.US,D,20170927,000000,11.64,11.78,11.37,11.46,179904,0
+ASYS.US,D,20170928,000000,11.36,11.9877,11.36,11.72,144009,0
+ASYS.US,D,20170929,000000,11.71,12.12,11.71,11.98,216046,0
+ASYS.US,D,20171002,000000,11.99,12.76,11.99,12.64,305224,0
+ASYS.US,D,20171003,000000,12.63,12.81,12.02,12.37,202161,0
+ASYS.US,D,20171004,000000,12.2,12.72,12.1355,12.54,148281,0
+ASYS.US,D,20171005,000000,12.63,12.81,12.27,12.59,189965,0
+ASYS.US,D,20171006,000000,12.55,12.72,12.27,12.44,121099,0
+ASYS.US,D,20171009,000000,12.37,12.5,12.16,12.44,88886,0
+ASYS.US,D,20171010,000000,12.5,12.7788,12.3308,12.61,139853,0
+ASYS.US,D,20171011,000000,12.62,12.78,12.48,12.68,125026,0
+ASYS.US,D,20171012,000000,12.72,13.299,12.61,13.05,255188,0
+ASYS.US,D,20171013,000000,13.15,13.5,13.06,13.25,199194,0
+ASYS.US,D,20171016,000000,13.48,14.655,13.346,14.36,536889,0
+ASYS.US,D,20171017,000000,14.6,15.45,14.36,15.25,596857,0
+ASYS.US,D,20171018,000000,15.3445,15.3445,14.59,14.9,297277,0
+ASYS.US,D,20171019,000000,14.81,14.96,14.17,14.92,185153,0
+ASYS.US,D,20171020,000000,14.95,15.11,13.62,13.73,293661,0
+ASYS.US,D,20171023,000000,13.73,14.43,13.01,14.26,370717,0
+ASYS.US,D,20171024,000000,14.47,14.64,14.07,14.2,166040,0
+ASYS.US,D,20171025,000000,14.15,14.43,13.38,13.69,237453,0
+ASYS.US,D,20171026,000000,13.67,14.02,13.53,13.93,102487,0
+ASYS.US,D,20171027,000000,13.97,13.9901,13.15,13.67,128362,0
+ASYS.US,D,20171030,000000,13.57,14.22,13.441,14.16,116841,0
+ASYS.US,D,20171031,000000,14.25,14.7044,14.17,14.56,161008,0
+ASYS.US,D,20171101,000000,14.6,14.73,13.59,13.67,171152,0
+ASYS.US,D,20171102,000000,13.74,14.4,13.5918,14.12,121252,0
+ASYS.US,D,20171103,000000,14.2,14.22,13.92,13.98,101095,0
+ASYS.US,D,20171106,000000,13.75,13.9,13.06,13.19,277678,0
+ASYS.US,D,20171107,000000,13.15,13.4392,12.78,12.94,204934,0
+ASYS.US,D,20171108,000000,12.87,13.7,12.44,13.61,191572,0
+ASYS.US,D,20171109,000000,13.48,13.7,13.05,13.41,94099,0
+ASYS.US,D,20171110,000000,13.41,13.77,12.94,13.14,124168,0
+ASYS.US,D,20171113,000000,12.86,13.07,12.86,12.86,277650,0
+ASYS.US,D,20171114,000000,12.76,13.6541,12.76,13.58,179482,0
+ASYS.US,D,20171115,000000,13.56,13.56,12.85,12.9,118266,0
+ASYS.US,D,20171116,000000,12.9,13.57,12.9,13.37,217811,0
+ASYS.US,D,20171117,000000,13.34,13.3864,12.96,13.19,119087,0
+ASYS.US,D,20171120,000000,13.2,14.169,13.15,14.12,647491,0
+ASYS.US,D,20171121,000000,15.01,15.1,13,13.25,1269570,0
+ASYS.US,D,20171122,000000,13.2,13.4065,12.47,12.95,478555,0
+ASYS.US,D,20171124,000000,12.94,13.3,12.9,13.26,220420,0
+ASYS.US,D,20171127,000000,13.18,13.18,10.36,10.74,1082731,0
+ASYS.US,D,20171128,000000,10.57,11.69,10.57,11.26,629395,0
+ASYS.US,D,20171129,000000,11.28,11.3,10.02,10.21,454294,0
+ASYS.US,D,20171130,000000,10.21,10.63,9.77,9.88,410078,0
+ASYS.US,D,20171201,000000,9.88,9.95,9.31,9.93,562448,0
+ASYS.US,D,20171204,000000,10.1,10.39,9.4,9.45,426501,0
+ASYS.US,D,20171205,000000,9.45,10.26,9.4,9.85,257261,0
+ASYS.US,D,20171206,000000,9.74,10.1,9.66,9.89,147937,0
+ASYS.US,D,20171207,000000,9.85,10.16,9.79,10,287685,0
+ASYS.US,D,20171208,000000,10.11,10.23,9.7,9.85,291349,0
+ASYS.US,D,20171211,000000,9.78,10.2,9.7049,10.01,564500,0
+ASYS.US,D,20171212,000000,10.05,10.24,9.9,9.94,178583,0
+ASYS.US,D,20171213,000000,9.98,10.19,9.85,10.19,301277,0
+ASYS.US,D,20171214,000000,10.19,10.73,10.19,10.34,207760,0
+ASYS.US,D,20171215,000000,10.35,10.65,10.24,10.41,179760,0
+ASYS.US,D,20171218,000000,10.45,10.58,10.28,10.32,240420,0
+ASYS.US,D,20171219,000000,10.32,10.75,10.26,10.63,170150,0
+ASYS.US,D,20171220,000000,10.75,10.8,10.32,10.55,188086,0
+ASYS.US,D,20171221,000000,10.56,10.71,10.39,10.43,137810,0
+ASYS.US,D,20171222,000000,10.47,10.47,9.55,10.16,323564,0
+ASYS.US,D,20171226,000000,10.04,10.24,9.9,10.07,272671,0
+ASYS.US,D,20171227,000000,10.04,10.15,9.68,9.84,209309,0
+ASYS.US,D,20171228,000000,9.91,10.37,9.84,10.15,225360,0
+ASYS.US,D,20171229,000000,10.28,10.2999,9.87,10.07,161025,0
+ASYS.US,D,20180102,000000,10.18,10.69,10.0511,10.61,213199,0
+ASYS.US,D,20180103,000000,10.62,10.76,10.35,10.46,145618,0
+ASYS.US,D,20180104,000000,10.42,10.6,10.15,10.31,89607,0
+ASYS.US,D,20180105,000000,10.36,11.2,10.34,10.98,537347,0
+ASYS.US,D,20180108,000000,11.07,11.33,10.88,10.89,234854,0
+ASYS.US,D,20180109,000000,11.1,11.19,10.42,10.63,174332,0
+ASYS.US,D,20180110,000000,10.62,10.835,10.41,10.78,135668,0
+ASYS.US,D,20180111,000000,10.8,10.96,10.65,10.83,142377,0
+ASYS.US,D,20180112,000000,10.83,10.95,10.5,10.7,175694,0
+ASYS.US,D,20180116,000000,10.8,10.95,10.292,10.5,245743,0
+ASYS.US,D,20180117,000000,10.56,11.23,10.371,10.95,274303,0
+ASYS.US,D,20180118,000000,11,11.48,10.72,11.37,374322,0
+ASYS.US,D,20180119,000000,11.39,11.52,11.2275,11.28,185247,0
+ASYS.US,D,20180122,000000,11.3,11.525,10.91,10.99,425867,0
+ASYS.US,D,20180123,000000,11.05,11.44,11.05,11.35,223987,0
+ASYS.US,D,20180124,000000,11.34,11.35,10.65,10.97,258594,0
+ASYS.US,D,20180125,000000,11.1,11.22,10.44,10.49,180327,0
+ASYS.US,D,20180126,000000,10.6,10.98,10.51,10.6,123278,0
+ASYS.US,D,20180129,000000,10.54,10.68,10.12,10.37,170859,0
+ASYS.US,D,20180130,000000,10.23,10.65,9.84,10.15,123229,0
+ASYS.US,D,20180131,000000,10.24,10.46,9.94,10.03,112935,0
+ASYS.US,D,20180201,000000,9.91,10.18,9.84,9.99,114545,0
+ASYS.US,D,20180202,000000,9.95,10.0916,9.13,9.53,267408,0
+ASYS.US,D,20180205,000000,9.37,9.555,8.66,8.79,241108,0
+ASYS.US,D,20180206,000000,8.57,9.26,8.57,8.98,174839,0
+ASYS.US,D,20180207,000000,8.98,9.29,8.8,8.89,142401,0
+ASYS.US,D,20180208,000000,8.95,9.32,8.47,8.61,234813,0
+ASYS.US,D,20180209,000000,8.07,8.57,7.81,8.49,467542,0
+ASYS.US,D,20180212,000000,8.56,9,8.21,8.43,216672,0
+ASYS.US,D,20180213,000000,8.35,8.43,8.04,8.12,313952,0
+ASYS.US,D,20180214,000000,8.01,8.3,7.85,8.17,191823,0
+ASYS.US,D,20180215,000000,8.21,8.37,8.03,8.27,174421,0
+ASYS.US,D,20180216,000000,8.24,8.4,7.75,7.93,231496,0
+ASYS.US,D,20180220,000000,7.92,8.3233,7.92,8.14,236588,0
+ASYS.US,D,20180221,000000,8.15,8.23,7.75,7.77,180733,0
+ASYS.US,D,20180222,000000,7.78,7.8,7.33,7.6,217152,0
+ASYS.US,D,20180223,000000,7.68,7.73,7.53,7.69,153549,0
+ASYS.US,D,20180226,000000,7.77,7.9252,7.52,7.83,162265,0
+ASYS.US,D,20180227,000000,7.85,8.12,7.6,7.64,183203,0
+ASYS.US,D,20180228,000000,7.7,7.74,7.56,7.59,135210,0
+ASYS.US,D,20180301,000000,7.6,7.9,7.4135,7.65,130157,0
+ASYS.US,D,20180302,000000,7.56,7.73,7.44,7.69,98194,0
+ASYS.US,D,20180305,000000,7.68,7.87,7.64,7.75,87969,0
+ASYS.US,D,20180306,000000,7.77,7.95,7.69,7.93,130385,0
+ASYS.US,D,20180307,000000,7.88,8.43,7.75,8.38,177441,0
+ASYS.US,D,20180308,000000,8.45,8.58,8.01,8.14,87947,0
+ASYS.US,D,20180309,000000,8.18,8.34,8.02,8.27,83260,0
+ASYS.US,D,20180312,000000,8.37,8.62,8.28,8.29,116037,0
+ASYS.US,D,20180313,000000,8.36,8.54,8.03,8.11,174882,0
+ASYS.US,D,20180314,000000,8.1,8.23,8.07,8.18,131098,0
+ASYS.US,D,20180315,000000,8.19,8.259,8.0292,8.18,129605,0
+ASYS.US,D,20180316,000000,8.17,8.45,8.15,8.26,93790,0
+ASYS.US,D,20180319,000000,8.22,8.25,7.57,8.18,203683,0
+ASYS.US,D,20180320,000000,8.19,8.255,7.86,7.98,132588,0
+ASYS.US,D,20180321,000000,7.97,8.2,7.9,8.11,88891,0
+ASYS.US,D,20180322,000000,8.02,8.06,7.755,7.77,73775,0
+ASYS.US,D,20180323,000000,7.77,7.91,7.43,7.44,133589,0
+ASYS.US,D,20180326,000000,7.6,7.92,7.371,7.65,106312,0
+ASYS.US,D,20180327,000000,7.72,7.72,7.14,7.17,125089,0
+ASYS.US,D,20180328,000000,7.14,7.3,6.92,6.93,157807,0
+ASYS.US,D,20180329,000000,6.98,7.43,6.97,7.32,95320,0
+ASYS.US,D,20180402,000000,7.39,7.94,7.25,7.7,163669,0
+ASYS.US,D,20180403,000000,7.76,7.89,7.44,7.77,177256,0
+ASYS.US,D,20180404,000000,7.59,7.93,7.5237,7.83,212258,0
+ASYS.US,D,20180405,000000,7.85,7.85,7.55,7.65,177909,0
+ASYS.US,D,20180406,000000,7.51,7.7345,7.13,7.31,270824,0
+ASYS.US,D,20180409,000000,7.37,7.725,7.31,7.46,98448,0
+ASYS.US,D,20180410,000000,7.5,8,7.5,7.72,256607,0
+ASYS.US,D,20180411,000000,7.73,7.92,7.6139,7.73,83232,0
+ASYS.US,D,20180412,000000,7.81,7.92,7.71,7.77,57662,0
+ASYS.US,D,20180413,000000,7.84,7.92,7.71,7.74,53112,0
+ASYS.US,D,20180416,000000,7.78,7.815,7.58,7.64,77446,0
+ASYS.US,D,20180417,000000,7.64,7.75,7.57,7.68,84757,0
+ASYS.US,D,20180418,000000,7.68,7.91,7.61,7.62,68338,0
+ASYS.US,D,20180419,000000,7.58,7.7,7.18,7.35,147734,0
+ASYS.US,D,20180420,000000,7.4,7.5,7.36,7.49,73458,0
+ASYS.US,D,20180423,000000,7.5,7.65,7.35,7.46,116259,0
+ASYS.US,D,20180424,000000,7.46,7.53,7.02,7.05,126220,0
+ASYS.US,D,20180425,000000,7.04,7.31,7.015,7.11,100363,0
+ASYS.US,D,20180426,000000,7.15,7.24,7.03,7.11,173962,0
+ASYS.US,D,20180427,000000,7.17,7.25,6.83,6.88,157304,0
+ASYS.US,D,20180430,000000,6.93,6.96,6.76,6.93,139328,0
+ASYS.US,D,20180501,000000,6.89,7.23,6.82,7.06,136933,0
+ASYS.US,D,20180502,000000,7.03,7.3,6.99,7.02,91842,0
+ASYS.US,D,20180503,000000,7,7.1999,6.88,6.95,92260,0
+ASYS.US,D,20180504,000000,6.92,7.19,6.92,7.02,139736,0
+ASYS.US,D,20180507,000000,7,7.4,7,7.28,149515,0
+ASYS.US,D,20180508,000000,7.27,7.64,7.24,7.4,118503,0
+ASYS.US,D,20180509,000000,7.45,7.69,7.24,7.35,123762,0
+ASYS.US,D,20180510,000000,7.44,7.62,7.33,7.4,172539,0
+ASYS.US,D,20180511,000000,7.94,8.8459,7.75,8.22,512174,0
+ASYS.US,D,20180514,000000,8.7247,9.25,8.38,8.91,660863,0
+ASYS.US,D,20180515,000000,8.93,9,8.57,8.96,296280,0
+ASYS.US,D,20180516,000000,9.04,9.2,8.65,8.98,270891,0
+ASYS.US,D,20180517,000000,9.04,9.15,8.62,8.74,284787,0
+ASYS.US,D,20180518,000000,8.72,9.08,8.57,8.82,253591,0
+ASYS.US,D,20180521,000000,8.99,9.17,8.74,8.85,231692,0
+ASYS.US,D,20180522,000000,8.85,9.43,8.85,9.26,342691,0
+ASYS.US,D,20180523,000000,9.26,9.43,8.9,9.06,299893,0
+ASYS.US,D,20180524,000000,9.12,9.17,8.86,9.14,165121,0
+ASYS.US,D,20180525,000000,9.07,9.135,8.76,8.93,184489,0
+ASYS.US,D,20180529,000000,8.85,9.35,8.8,9.16,238960,0
+ASYS.US,D,20180530,000000,9.35,10.57,9.35,10.22,850158,0
+ASYS.US,D,20180531,000000,10.33,10.67,9.83,9.86,750255,0
+ASYS.US,D,20180601,000000,10,10.18,9.86,9.92,278119,0
+ASYS.US,D,20180604,000000,10,10,8.01,8.32,1140523,0
+ASYS.US,D,20180605,000000,8.47,9.05,8.11,8.92,1513434,0
+ASYS.US,D,20180606,000000,8.97,9.29,8.38,8.51,687149,0
+ASYS.US,D,20180607,000000,8.5,8.69,8.28,8.54,395214,0
+ASYS.US,D,20180608,000000,8.49,8.6,8.1,8.22,322345,0
+ASYS.US,D,20180611,000000,8.22,8.22,7.56,7.92,620278,0
+ASYS.US,D,20180612,000000,7.84,7.9699,7.57,7.83,321143,0
+ASYS.US,D,20180613,000000,7.8,7.929,7.64,7.68,225819,0
+ASYS.US,D,20180614,000000,7.66,7.66,7.3,7.41,399915,0
+ASYS.US,D,20180615,000000,7.34,7.4,7.02,7.14,324262,0
+ASYS.US,D,20180618,000000,7.04,7.33,7.02,7.06,289487,0
+ASYS.US,D,20180619,000000,7.05,7.18,6.97,7.09,210148,0
+ASYS.US,D,20180620,000000,7.14,7.38,7.07,7.24,224323,0
+ASYS.US,D,20180621,000000,7.23,7.5,7.03,7.07,188710,0
+ASYS.US,D,20180622,000000,7.07,7.18,6.96,6.98,240983,0
+ASYS.US,D,20180625,000000,6.96,6.98,6.5,6.63,262005,0
+ASYS.US,D,20180626,000000,6.64,6.73,6.5,6.56,186958,0
+ASYS.US,D,20180627,000000,6.6,6.77,6.3,6.38,299991,0
+ASYS.US,D,20180628,000000,6.37,6.615,6.12,6.26,302668,0
+ASYS.US,D,20180629,000000,6.32,6.53,5.85,6.05,486141,0
+ASYS.US,D,20180702,000000,5.96,6.21,5.96,6.11,193009,0
+ASYS.US,D,20180703,000000,6.06,6.09,5.74,5.77,198299,0
+ASYS.US,D,20180705,000000,5.78,6.09,5.78,5.93,228192,0
+ASYS.US,D,20180706,000000,5.93,6.03,5.85,5.88,144678,0
+ASYS.US,D,20180709,000000,5.9,6.22,5.75,6.16,271131,0
+ASYS.US,D,20180710,000000,6.2,6.23,5.93,6,169021,0
+ASYS.US,D,20180711,000000,5.97,6,5.75,5.78,194318,0
+ASYS.US,D,20180712,000000,5.78,5.89,5.631,5.69,224886,0
+ASYS.US,D,20180713,000000,5.71,5.965,5.71,5.8,212468,0
+ASYS.US,D,20180716,000000,5.79,5.83,5.61,5.67,157173,0
+ASYS.US,D,20180717,000000,5.65,5.9,5.65,5.86,255727,0
+ASYS.US,D,20180718,000000,5.87,5.89,5.7,5.87,142688,0
+ASYS.US,D,20180719,000000,5.88,6.08,5.84,5.88,191225,0
+ASYS.US,D,20180720,000000,5.85,5.93,5.72,5.75,77448,0
+ASYS.US,D,20180723,000000,5.72,5.93,5.5804,5.75,145071,0
+ASYS.US,D,20180724,000000,5.77,5.81,5.62,5.66,157578,0
+ASYS.US,D,20180725,000000,5.64,5.71,5.53,5.61,156907,0
+ASYS.US,D,20180726,000000,5.61,5.7,5.51,5.69,135438,0
+ASYS.US,D,20180727,000000,5.71,5.84,5.66,5.81,179745,0
+ASYS.US,D,20180730,000000,5.82,5.94,5.57,5.61,135637,0
+ASYS.US,D,20180731,000000,5.63,5.76,5.57,5.66,92380,0
+ASYS.US,D,20180801,000000,5.69,5.815,5.48,5.62,255339,0
+ASYS.US,D,20180802,000000,5.45,5.7002,5.39,5.59,195679,0
+ASYS.US,D,20180803,000000,5.6,5.78,5.59,5.72,122995,0
+ASYS.US,D,20180806,000000,5.77,5.77,5.6,5.64,132507,0
+ASYS.US,D,20180807,000000,5.63,5.7,5.57,5.64,107588,0
+ASYS.US,D,20180808,000000,5.63,5.73,5.6,5.66,173701,0
+ASYS.US,D,20180809,000000,5.75,5.93,5.57,5.83,274684,0
+ASYS.US,D,20180810,000000,5.4,5.49,5.11,5.14,622875,0
+ASYS.US,D,20180813,000000,5.14,5.226,4.77,4.8,484244,0
+ASYS.US,D,20180814,000000,4.77,4.98,4.56,4.95,511806,0
+ASYS.US,D,20180815,000000,4.85,5.03,4.61,4.64,301338,0
+ASYS.US,D,20180816,000000,4.64,4.78,4.6164,4.71,192570,0
+ASYS.US,D,20180817,000000,4.68,4.91,4.61,4.81,173716,0
+ASYS.US,D,20180820,000000,4.81,5.25,4.81,5.2,315393,0
+ASYS.US,D,20180821,000000,5.2,5.32,5.05,5.16,271920,0
+ASYS.US,D,20180822,000000,5.16,5.4358,5.12,5.38,311742,0
+ASYS.US,D,20180823,000000,5.35,5.5,5.18,5.22,306440,0
+ASYS.US,D,20180824,000000,5.23,5.39,5.23,5.32,157172,0
+ASYS.US,D,20180827,000000,5.32,5.628,5.32,5.47,155724,0
+ASYS.US,D,20180828,000000,5.45,5.6,5.395,5.55,142004,0
+ASYS.US,D,20180829,000000,5.56,5.6,5.45,5.49,79200,0
+ASYS.US,D,20180830,000000,5.49,5.54,5.301,5.34,204907,0
+ASYS.US,D,20180831,000000,5.35,5.54,5.31,5.49,122404,0
+ASYS.US,D,20180904,000000,5.5,5.55,5.28,5.3,97560,0
+ASYS.US,D,20180905,000000,5.3,5.3,5.03,5.05,107495,0
+ASYS.US,D,20180906,000000,5.05,5.06,4.89,4.91,109531,0
+ASYS.US,D,20180907,000000,4.89,5.085,4.89,5.04,91353,0
+ASYS.US,D,20180910,000000,5.04,5.3636,5.03,5.12,165898,0
+ASYS.US,D,20180911,000000,5.09,5.09,4.93,5.04,126335,0
+ASYS.US,D,20180912,000000,5.04,5.07,4.91,5.03,134375,0
+ASYS.US,D,20180913,000000,5.04,5.19,5.01,5.08,115761,0
+ASYS.US,D,20180914,000000,5.09,5.19,5.07,5.1,63846,0
+ASYS.US,D,20180917,000000,5.1,5.25,5.05,5.15,70325,0
+ASYS.US,D,20180918,000000,5.11,5.3304,5.11,5.23,116852,0
+ASYS.US,D,20180919,000000,5.25,5.67,5.25,5.56,189212,0
+ASYS.US,D,20180920,000000,5.66,5.98,5.57,5.94,197739,0
+ASYS.US,D,20180921,000000,5.9,5.9,5.76,5.89,158192,0
+ASYS.US,D,20180924,000000,5.89,5.89,5.63,5.65,66821,0
+ASYS.US,D,20180925,000000,5.68,5.83,5.607,5.8,65897,0
+ASYS.US,D,20180926,000000,5.78,5.78,5.51,5.56,71637,0
+ASYS.US,D,20180927,000000,5.54,5.61,5.4,5.45,131578,0
+ASYS.US,D,20180928,000000,5.41,5.5,5.3121,5.34,163958,0
+ASYS.US,D,20181001,000000,5.32,5.49,5.2,5.25,109932,0
+ASYS.US,D,20181002,000000,5.24,5.4,5.2,5.39,67607,0
+ASYS.US,D,20181003,000000,5.39,5.4,5.14,5.14,95741,0
+ASYS.US,D,20181004,000000,5.11,5.1834,4.87,4.9,318592,0
+ASYS.US,D,20181005,000000,4.89,4.9088,4.66,4.69,168125,0
+ASYS.US,D,20181008,000000,4.65,4.83,4.56,4.8,162840,0
+ASYS.US,D,20181009,000000,4.75,4.92,4.72,4.74,91891,0
+ASYS.US,D,20181010,000000,4.66,4.77,4.56,4.74,104969,0
+ASYS.US,D,20181011,000000,4.69,4.83,4.6,4.64,96778,0
+ASYS.US,D,20181012,000000,4.7,4.85,4.56,4.64,103125,0
+ASYS.US,D,20181015,000000,4.61,4.868,4.56,4.81,94094,0
+ASYS.US,D,20181016,000000,4.89,4.89,4.645,4.75,117278,0
+ASYS.US,D,20181017,000000,4.75,4.91,4.69,4.71,46940,0
+ASYS.US,D,20181018,000000,4.66,4.66,4.4605,4.53,126737,0
+ASYS.US,D,20181019,000000,4.53,4.609,4.38,4.6,99541,0
+ASYS.US,D,20181022,000000,4.62,4.7311,4.5,4.54,84577,0
+ASYS.US,D,20181023,000000,4.51,4.59,4.38,4.59,71749,0
+ASYS.US,D,20181024,000000,4.55,4.59,4.5,4.51,112743,0
+ASYS.US,D,20181025,000000,4.55,4.74,4.5269,4.71,108126,0
+ASYS.US,D,20181026,000000,4.63,4.6599,4.45,4.46,158863,0
+ASYS.US,D,20181029,000000,4.52,4.55,4.25,4.3,95898,0
+ASYS.US,D,20181030,000000,4.33,4.5,4.2835,4.44,74730,0
+ASYS.US,D,20181031,000000,4.51,4.73,4.3954,4.69,107646,0
+ASYS.US,D,20181101,000000,4.75,5.0621,4.66,4.99,284630,0
+ASYS.US,D,20181102,000000,5.04,5.07,4.73,5,125391,0
+ASYS.US,D,20181105,000000,5.13,5.13,4.72,4.77,62075,0
+ASYS.US,D,20181106,000000,4.74,5,4.74,4.9,37868,0
+ASYS.US,D,20181107,000000,4.96,4.98,4.72,4.83,58311,0
+ASYS.US,D,20181108,000000,4.76,4.87,4.76,4.82,19591,0
+ASYS.US,D,20181109,000000,4.79,5,4.72,4.83,41846,0
+ASYS.US,D,20181112,000000,4.8,4.93,4.76,4.89,64682,0
+ASYS.US,D,20181113,000000,4.9,5,4.76,5,99889,0
+ASYS.US,D,20181114,000000,5,5.1881,4.97,5.09,98816,0
+ASYS.US,D,20181115,000000,5.11,5.3,5.0647,5.29,96650,0
+ASYS.US,D,20181116,000000,5.21,5.35,5.1,5.3,134353,0
+ASYS.US,D,20181119,000000,5.27,5.27,5.05,5.16,108758,0
+ASYS.US,D,20181120,000000,5.03,5.255,5,5.22,104856,0
+ASYS.US,D,20181121,000000,5.25,5.617,5.2,5.47,87582,0
+ASYS.US,D,20181123,000000,5.37,5.75,5.25,5.56,19846,0
+ASYS.US,D,20181126,000000,5.63,5.83,5.49,5.52,50740,0
+ASYS.US,D,20181127,000000,5.47,5.72,5.37,5.69,102946,0
+ASYS.US,D,20181128,000000,5.72,5.79,5.485,5.64,144461,0
+ASYS.US,D,20181129,000000,5.65,5.78,5.5236,5.57,162982,0
+ASYS.US,D,20181130,000000,4.8,5.53,4.53,5.5,485447,0
+ASYS.US,D,20181203,000000,5.58,5.6,5.23,5.34,196031,0
+ASYS.US,D,20181204,000000,5.26,5.42,5.25,5.31,95932,0
+ASYS.US,D,20181206,000000,5.21,5.2445,5.03,5.17,90055,0
+ASYS.US,D,20181207,000000,5.18,5.3,4.995,5.12,55724,0
+ASYS.US,D,20181210,000000,5.09,5.19,4.9479,5.05,89540,0
+ASYS.US,D,20181211,000000,5.07,5.22,5.01,5.05,83709,0
+ASYS.US,D,20181212,000000,5.09,5.3,5.02,5.24,85387,0
+ASYS.US,D,20181213,000000,5.23,5.2513,4.8,4.82,66948,0
+ASYS.US,D,20181214,000000,4.7838,4.7838,4.33,4.44,154039,0
+ASYS.US,D,20181217,000000,4.45,4.82,4.45,4.63,82667,0
+ASYS.US,D,20181218,000000,4.63,4.83,4.45,4.71,102546,0
+ASYS.US,D,20181219,000000,4.67,4.91,4.35,4.37,145667,0
+ASYS.US,D,20181220,000000,4.4,4.64,4.4,4.55,124395,0
+ASYS.US,D,20181221,000000,4.51,4.7,4.26,4.26,115009,0
+ASYS.US,D,20181224,000000,4.25,4.27,4.03,4.03,107669,0
+ASYS.US,D,20181226,000000,4.1,4.4,4.1,4.39,103817,0
+ASYS.US,D,20181227,000000,4.34,4.55,4.34,4.51,76866,0
+ASYS.US,D,20181228,000000,4.55,4.59,4.43,4.57,76310,0
+ASYS.US,D,20181231,000000,4.58,4.7215,4.4,4.53,156524,0
+ASYS.US,D,20190102,000000,4.4204,4.9,4.35,4.88,65758,0
+ASYS.US,D,20190103,000000,4.81,4.91,4.62,4.75,41358,0
+ASYS.US,D,20190104,000000,4.8,4.9,4.64,4.65,55035,0
+ASYS.US,D,20190107,000000,4.6,4.84,4.6,4.73,23077,0
+ASYS.US,D,20190108,000000,4.79,4.7977,4.65,4.7,23514,0
+ASYS.US,D,20190109,000000,4.72,4.82,4.63,4.74,49592,0
+ASYS.US,D,20190110,000000,4.73,4.94,4.6,4.82,24374,0
+ASYS.US,D,20190111,000000,4.81,4.95,4.64,4.75,55387,0
+ASYS.US,D,20190114,000000,4.73,4.81,4.6252,4.68,32010,0
+ASYS.US,D,20190115,000000,4.67,4.73,4.51,4.58,37574,0
+ASYS.US,D,20190116,000000,4.59,4.71,4.565,4.59,40038,0
+ASYS.US,D,20190117,000000,4.56,4.825,4.43,4.62,59666,0
+ASYS.US,D,20190118,000000,4.5028,4.87,4.5028,4.7,44875,0
+ASYS.US,D,20190122,000000,4.6357,4.78,4.6,4.71,29800,0
+ASYS.US,D,20190123,000000,4.71,4.82,4.67,4.8,45659,0
+ASYS.US,D,20190124,000000,4.82,4.86,4.53,4.62,86993,0
+ASYS.US,D,20190125,000000,4.6576,4.79,4.57,4.75,46595,0
+ASYS.US,D,20190128,000000,4.71,4.84,4.61,4.75,41558,0
+ASYS.US,D,20190129,000000,4.75,4.81,4.63,4.77,33181,0
+ASYS.US,D,20190130,000000,4.78,5.03,4.77,5.03,71452,0
+ASYS.US,D,20190131,000000,5.03,5.2,4.96,5.03,51784,0
+ASYS.US,D,20190201,000000,5.05,5.19,4.975,5.15,51178,0
+ASYS.US,D,20190204,000000,5.15,5.3,5.15,5.24,65881,0
+ASYS.US,D,20190205,000000,5.23,5.29,5.15,5.23,89704,0
+ASYS.US,D,20190206,000000,5.25,5.41,5.11,5.22,175448,0
+ASYS.US,D,20190207,000000,5.23,5.27,5.1113,5.15,117254,0
+ASYS.US,D,20190208,000000,5.09,5.195,4.71,5.15,98711,0
+ASYS.US,D,20190211,000000,5.12,5.14,4.77,4.79,66420,0
+ASYS.US,D,20190212,000000,4.86,5.02,4.79,4.9,38786,0
+ASYS.US,D,20190213,000000,4.92,4.99,4.83,4.87,32188,0
+ASYS.US,D,20190214,000000,4.86,4.91,4.76,4.84,34227,0
+ASYS.US,D,20190215,000000,4.86,5.06,4.83,4.9,39667,0
+ASYS.US,D,20190219,000000,4.93,5.03,4.9271,4.97,34565,0
+ASYS.US,D,20190220,000000,5.02,5.18,4.97,5.06,41052,0
+ASYS.US,D,20190221,000000,5.03,5.1,4.89,4.94,22942,0
+ASYS.US,D,20190222,000000,5,5.0248,4.86,4.91,30065,0
+ASYS.US,D,20190225,000000,4.9,4.98,4.86,4.86,35216,0
+ASYS.US,D,20190226,000000,4.85,4.9999,4.82,4.85,24619,0
+ASYS.US,D,20190227,000000,4.84,4.96,4.84,4.94,7620,0
+ASYS.US,D,20190228,000000,4.94,4.95,4.72,4.78,41739,0
+ASYS.US,D,20190301,000000,4.74,4.91,4.71,4.84,46287,0
+ASYS.US,D,20190304,000000,4.82,4.97,4.7523,4.82,27458,0
+ASYS.US,D,20190305,000000,4.81,4.93,4.76,4.77,38299,0
+ASYS.US,D,20190306,000000,4.73,4.9,4.72,4.75,30273,0
+ASYS.US,D,20190307,000000,4.74,4.81,4.68,4.77,23543,0
+ASYS.US,D,20190308,000000,4.77,4.9,4.77,4.87,54311,0
+ASYS.US,D,20190311,000000,4.86,4.99,4.85,4.9,46073,0
+ASYS.US,D,20190312,000000,4.9,5.05,4.87,4.93,40065,0
+ASYS.US,D,20190313,000000,5,5.11,4.9,5.03,45652,0
+ASYS.US,D,20190314,000000,5,5.14,4.97,5.03,48755,0
+ASYS.US,D,20190315,000000,5.04,5.23,5.0203,5.21,49377,0
+ASYS.US,D,20190318,000000,5.22,5.3,5.16,5.28,37537,0
+ASYS.US,D,20190319,000000,5.28,5.45,5.2457,5.36,71262,0
+ASYS.US,D,20190320,000000,5.36,5.4,5.25,5.37,16186,0
+ASYS.US,D,20190321,000000,5.41,5.41,5.195,5.21,78060,0
+ASYS.US,D,20190322,000000,5.332,5.34,5.1607,5.22,42548,0
+ASYS.US,D,20190325,000000,5.16,5.26,4.94,5.23,41069,0
+ASYS.US,D,20190326,000000,5.23,5.4,5.23,5.33,39269,0
+ASYS.US,D,20190327,000000,5.3326,5.39,5.3,5.35,17363,0
+ASYS.US,D,20190328,000000,5.34,5.3994,5.22,5.29,58502,0
+ASYS.US,D,20190329,000000,5.025,5.43,5.025,5.33,20573,0
+ASYS.US,D,20190401,000000,5.33,5.41,5.06,5.39,49562,0
+ASYS.US,D,20190402,000000,5.54,5.54,5.36,5.54,59820,0
+ASYS.US,D,20190403,000000,5.53,5.67,5.43,5.62,55756,0
+ASYS.US,D,20190404,000000,5.85,6.75,5.85,6.29,1008659,0
+ASYS.US,D,20190405,000000,6.25,6.8,6.25,6.67,329294,0
+ASYS.US,D,20190408,000000,6.74,6.89,6.4,6.49,174502,0
+ASYS.US,D,20190409,000000,6.51,6.8364,6.35,6.35,49088,0
+ASYS.US,D,20190410,000000,6.33,6.567,6.26,6.54,48294,0
+ASYS.US,D,20190411,000000,6.54,6.625,6.4598,6.5,52279,0
+ASYS.US,D,20190412,000000,6.46,6.8101,6.4,6.78,84810,0
+ASYS.US,D,20190415,000000,6.71,6.86,6.53,6.77,90680,0
+ASYS.US,D,20190416,000000,6.8,7.1296,6.76,6.97,119902,0
+ASYS.US,D,20190417,000000,7,7.18,6.66,6.7,94508,0
+ASYS.US,D,20190418,000000,6.7,6.77,6.547,6.63,57565,0
+ASYS.US,D,20190422,000000,6.65,6.84,6.61,6.66,31812,0
+ASYS.US,D,20190423,000000,6.64,6.71,6.46,6.51,114045,0
+ASYS.US,D,20190424,000000,6.5,6.65,6.45,6.45,163667,0
+ASYS.US,D,20190425,000000,6.43,6.605,6.32,6.41,163300,0
+ASYS.US,D,20190426,000000,6.39,6.41,6.27,6.34,64151,0
+ASYS.US,D,20190429,000000,6.34,6.49,6.24,6.4,81230,0
+ASYS.US,D,20190430,000000,6.36,6.66,6.3176,6.62,42514,0
+ASYS.US,D,20190501,000000,6.67,6.87,6.5,6.51,103164,0
+ASYS.US,D,20190502,000000,6.525,6.61,6.42,6.6,33346,0
+ASYS.US,D,20190503,000000,6.6,6.85,6.4648,6.73,39978,0
+ASYS.US,D,20190506,000000,6.71,6.73,6.575,6.71,39356,0
+ASYS.US,D,20190507,000000,6.72,6.81,6.64,6.74,30249,0
+ASYS.US,D,20190508,000000,6.73,6.775,6.63,6.63,34247,0
+ASYS.US,D,20190509,000000,6.6,6.64,6.26,6.34,38196,0
+ASYS.US,D,20190510,000000,5.85,6.42,5.76,6.37,81787,0
+ASYS.US,D,20190513,000000,6.16,6.2489,5.83,6.04,71655,0
+ASYS.US,D,20190514,000000,6.05,6.1,5.9216,6,49985,0
+ASYS.US,D,20190515,000000,6.01,6.16,6,6.125,36251,0
+ASYS.US,D,20190516,000000,6.05,6.25,5.9975,6.08,23595,0
+ASYS.US,D,20190517,000000,6.03,6.13,5.975,6.05,38272,0
+ASYS.US,D,20190520,000000,6.08,6.14,5.955,6.03,61255,0
+ASYS.US,D,20190521,000000,6.1,6.12,6.01,6.03,13661,0
+ASYS.US,D,20190522,000000,5.97,6.11,5.95,5.96,13634,0
+ASYS.US,D,20190523,000000,5.95,5.9618,5.775,5.85,18194,0
+ASYS.US,D,20190524,000000,5.864,5.91,5.7227,5.76,17742,0
+ASYS.US,D,20190528,000000,5.72,5.7485,5.605,5.72,40992,0
+ASYS.US,D,20190529,000000,5.63,5.6894,5.43,5.44,59585,0
+ASYS.US,D,20190530,000000,5.45,5.73,5.45,5.59,52882,0
+ASYS.US,D,20190531,000000,5.548,5.68,5.26,5.37,55580,0
+ASYS.US,D,20190603,000000,5.48,5.5,5.372,5.5,21935,0
+ASYS.US,D,20190604,000000,5.51,5.6,5.4107,5.55,46351,0
+ASYS.US,D,20190605,000000,5.62,5.76,5.56,5.67,47852,0
+ASYS.US,D,20190606,000000,5.82,5.82,5.55,5.61,87874,0
+ASYS.US,D,20190607,000000,5.54,5.86,5.26,5.6,67261,0
+ASYS.US,D,20190610,000000,5.65,6,5.65,5.815,62288,0
+ASYS.US,D,20190611,000000,5.8,6.28,5.66,6.03,119437,0
+ASYS.US,D,20190612,000000,6.12,6.1999,6,6.14,60150,0
+ASYS.US,D,20190613,000000,6.32,6.32,6.08,6.22,94866,0
+ASYS.US,D,20190614,000000,6.12,6.165,5.96,6.02,96277,0
+ASYS.US,D,20190617,000000,6,6.1,5.813,6.01,94895,0
+ASYS.US,D,20190618,000000,6.14,6.23,6,6.14,83240,0
+ASYS.US,D,20190619,000000,6.09,6.14,5.72,6.02,43964,0
+ASYS.US,D,20190620,000000,6.1,6.24,5.85,5.96,35594,0
+ASYS.US,D,20190621,000000,5.96,5.99,5.86,5.97,28803,0
+ASYS.US,D,20190624,000000,5.93,6,5.76,5.76,28660,0
+ASYS.US,D,20190625,000000,5.7,5.7043,4.95,5.1,159035,0
+ASYS.US,D,20190626,000000,5.15,5.4,5.05,5.16,81578,0
+ASYS.US,D,20190627,000000,5.2,5.3099,5.11,5.2,268970,0
+ASYS.US,D,20190628,000000,5.26,5.71,5.26,5.5,86234,0
+ASYS.US,D,20190701,000000,5.53,6.07,5.53,5.74,122710,0
+ASYS.US,D,20190702,000000,5.77,5.7715,5.66,5.73,26361,0
+ASYS.US,D,20190703,000000,5.69,5.9,5.5268,5.75,23918,0
+ASYS.US,D,20190705,000000,5.75,5.95,5.59,5.94,32076,0
+ASYS.US,D,20190708,000000,6,6.25,5.9,6.15,118297,0
+ASYS.US,D,20190709,000000,6.15,6.18,5.861,5.95,73731,0
+ASYS.US,D,20190710,000000,6.02,6.2,5.83,5.88,61034,0
+ASYS.US,D,20190711,000000,5.9,6.0299,5.87,6,38094,0
+ASYS.US,D,20190712,000000,6,6.14,5.95,6,59660,0
+ASYS.US,D,20190715,000000,5.98,6,5.86,5.98,17402,0
+ASYS.US,D,20190716,000000,5.92,6,5.63,5.64,102104,0
+ASYS.US,D,20190717,000000,5.65,5.81,5.65,5.73,34334,0
+ASYS.US,D,20190718,000000,5.83,5.9183,5.77,5.83,22020,0
+ASYS.US,D,20190719,000000,5.8,5.89,5.72,5.88,19490,0
+ASYS.US,D,20190722,000000,5.85,5.93,5.7,5.8,35445,0
+ASYS.US,D,20190723,000000,5.78,5.84,5.7031,5.8,18713,0
+ASYS.US,D,20190724,000000,5.79,6.01,5.79,5.95,37212,0
+ASYS.US,D,20190725,000000,6,6.03,5.735,5.99,50825,0
+ASYS.US,D,20190726,000000,6,6.05,5.89,6.04,59847,0
+ASYS.US,D,20190729,000000,6.05,6.19,6,6.05,60457,0
+ASYS.US,D,20190730,000000,6.01,6.1,5.95,6.04,27395,0
+ASYS.US,D,20190731,000000,6.04,6.07,5.83,5.88,37568,0
+ASYS.US,D,20190801,000000,5.83,6.0199,5.745,5.75,42720,0
+ASYS.US,D,20190802,000000,5.7,5.79,5.65,5.72,20054,0
+ASYS.US,D,20190805,000000,5.51,5.6,5.3736,5.56,41893,0
+ASYS.US,D,20190806,000000,5.59,5.69,5.495,5.55,30905,0
+ASYS.US,D,20190807,000000,5.54,5.55,5.435,5.49,28005,0
+ASYS.US,D,20190808,000000,5.47,5.99,5.47,5.85,63255,0
+ASYS.US,D,20190809,000000,5.8,5.81,5.171,5.25,92269,0
+ASYS.US,D,20190812,000000,5.16,5.26,5.1,5.1,34996,0
+ASYS.US,D,20190813,000000,5.05,5.48,5.03,5.18,63319,0
+ASYS.US,D,20190814,000000,5.28,5.28,5.02,5.25,15403,0
+ASYS.US,D,20190815,000000,5.021,5.27,5.021,5.13,27400,0
+ASYS.US,D,20190816,000000,5.07,5.14,4.96,5.02,42781,0
+ASYS.US,D,20190819,000000,5,5.3,4.8914,5.28,108434,0
+ASYS.US,D,20190820,000000,5.28,5.3,5.16,5.22,24247,0
+ASYS.US,D,20190821,000000,5.2182,5.2182,4.9799,5.03,29978,0
+ASYS.US,D,20190822,000000,4.91,5.29,4.79,5.21,69875,0
+ASYS.US,D,20190823,000000,5.29,5.29,4.9841,5.01,34322,0
+ASYS.US,D,20190826,000000,5.02,5.055,4.8201,5,39179,0
+ASYS.US,D,20190827,000000,4.9379,5,4.9379,4.95,26378,0
+ASYS.US,D,20190828,000000,4.9,5.005,4.9,4.97,22117,0
+ASYS.US,D,20190829,000000,5,5.19,5,5.17,34177,0
+ASYS.US,D,20190830,000000,5.17,5.3,5.06,5.07,40054,0
+ASYS.US,D,20190903,000000,5.15,5.32,5.04,5.31,36823,0
+ASYS.US,D,20190904,000000,5.31,5.34,5.1301,5.34,14545,0
+ASYS.US,D,20190905,000000,5.27,5.3,5.06,5.13,60505,0
+ASYS.US,D,20190906,000000,5.15,5.17,5.12,5.15,7857,0
+ASYS.US,D,20190909,000000,5.24,5.26,5,5.05,30169,0
+ASYS.US,D,20190910,000000,5,5.1,4.95,4.97,22713,0
+ASYS.US,D,20190911,000000,4.9925,5.2,4.97,5.18,35919,0
+ASYS.US,D,20190912,000000,5.2,5.42,5.1208,5.4,43740,0
+ASYS.US,D,20190913,000000,5.33,5.55,5.228,5.46,27931,0
+ASYS.US,D,20190916,000000,5.37,5.5,5.3366,5.4,20047,0
+ASYS.US,D,20190917,000000,5.399,5.47,5.36,5.38,15602,0
+ASYS.US,D,20190918,000000,5.42,5.42,5.18,5.26,20697,0
+ASYS.US,D,20190919,000000,5.25,5.38,5.2008,5.37,24561,0
+ASYS.US,D,20190920,000000,5.43,5.43,5.22,5.27,16022,0
+ASYS.US,D,20190923,000000,5.18,5.38,5.18,5.37,40615,0
+ASYS.US,D,20190924,000000,5.34,5.34,5.15,5.25,36598,0
+ASYS.US,D,20190925,000000,5.25,5.3,5.17,5.26,18743,0
+ASYS.US,D,20190926,000000,5.25,5.34,5.23,5.28,20685,0
+ASYS.US,D,20190927,000000,5.1483,5.37,5.11,5.29,39493,0
+ASYS.US,D,20190930,000000,5.25,5.34,5.12,5.3,31278,0
+ASYS.US,D,20191001,000000,5.072,5.28,4.95,4.97,19751,0
+ASYS.US,D,20191002,000000,4.95,5.05,4.7512,4.89,69123,0
+ASYS.US,D,20191003,000000,4.89,4.99,4.79,4.91,17497,0
+ASYS.US,D,20191004,000000,4.9101,5.0075,4.86,4.86,23300,0
+ASYS.US,D,20191007,000000,4.81,5.293,4.75,5.16,76483,0
+ASYS.US,D,20191008,000000,5.17,5.27,5.04,5.27,32011,0
+ASYS.US,D,20191009,000000,5.28,5.43,5.27,5.36,25328,0
+ASYS.US,D,20191010,000000,5.41,5.55,5.37,5.49,84864,0
+ASYS.US,D,20191011,000000,5.54,5.65,5.51,5.63,21400,0
+ASYS.US,D,20191014,000000,5.58,5.61,5.33,5.56,32338,0
+ASYS.US,D,20191015,000000,5.63,5.71,5.5382,5.65,11941,0
+ASYS.US,D,20191016,000000,5.56,5.58,5.08,5.38,194767,0
+ASYS.US,D,20191017,000000,5.33,5.52,5.33,5.45,16448,0
+ASYS.US,D,20191018,000000,5.43,5.51,5.36,5.45,21335,0
+ASYS.US,D,20191021,000000,5.52,5.55,5.41,5.45,24975,0
+ASYS.US,D,20191022,000000,5.4,5.49,5.28,5.44,18283,0
+ASYS.US,D,20191023,000000,5.3478,5.48,5.3435,5.43,20501,0
+ASYS.US,D,20191024,000000,5.44,5.57,5.39,5.5,18096,0
+ASYS.US,D,20191025,000000,5.5691,5.58,5.51,5.57,10860,0
+ASYS.US,D,20191028,000000,5.52,5.64,5.52,5.56,19267,0
+ASYS.US,D,20191029,000000,5.59,5.78,5.59,5.76,25464,0
+ASYS.US,D,20191030,000000,5.68,5.78,5.68,5.76,20203,0
+ASYS.US,D,20191031,000000,5.74,5.78,5.705,5.72,24671,0
+ASYS.US,D,20191101,000000,5.78,5.824,5.74,5.81,28976,0
+ASYS.US,D,20191104,000000,5.8,5.85,5.53,5.75,41231,0
+ASYS.US,D,20191105,000000,5.6602,5.9196,5.6602,5.8,18453,0
+ASYS.US,D,20191106,000000,5.76,5.8405,5.63,5.64,22633,0
+ASYS.US,D,20191107,000000,5.63,5.74,5.45,5.48,22910,0
+ASYS.US,D,20191108,000000,5.51,5.56,5.0621,5.22,70962,0
+ASYS.US,D,20191111,000000,5.19,5.38,5.185,5.31,21912,0
+ASYS.US,D,20191112,000000,5.31,5.38,5.14,5.2,19840,0
+ASYS.US,D,20191113,000000,5.18,5.195,5.08,5.1843,24340,0
+ASYS.US,D,20191114,000000,5.1934,5.23,5.12,5.18,10153,0
+ASYS.US,D,20191115,000000,5.205,5.25,5.16,5.24,12426,0
+ASYS.US,D,20191118,000000,5.26,5.26,5.02,5.14,76689,0
+ASYS.US,D,20191119,000000,5.15,5.48,5.14,5.45,30678,0
+ASYS.US,D,20191120,000000,5.5,5.61,5.3,5.55,52159,0
+ASYS.US,D,20191121,000000,5.69,5.85,5.55,5.71,167671,0
+ASYS.US,D,20191122,000000,5.7026,5.79,5.5,5.75,31650,0
+ASYS.US,D,20191125,000000,5.7428,6,5.735,5.97,70627,0
+ASYS.US,D,20191126,000000,5.99,6.12,5.86,5.98,75729,0
+ASYS.US,D,20191127,000000,5.96,5.99,5.93,5.99,28137,0
+ASYS.US,D,20191129,000000,5.95,6.0045,5.95,5.98,19073,0
+ASYS.US,D,20191202,000000,5.95,5.95,5.73,5.86,54264,0
+ASYS.US,D,20191203,000000,5.76,5.89,5.76,5.85,13097,0
+ASYS.US,D,20191204,000000,5.84,5.99,5.75,5.95,26783,0
+ASYS.US,D,20191205,000000,5.975,6.08,5.9701,5.99,24331,0
+ASYS.US,D,20191206,000000,6.03,6.38,5.97,6.06,97946,0
+ASYS.US,D,20191209,000000,6.06,6.2,5.98,6.2,44742,0
+ASYS.US,D,20191210,000000,6.23,6.3,6.0815,6.21,35559,0
+ASYS.US,D,20191211,000000,6.17,6.26,6.15,6.25,36876,0
+ASYS.US,D,20191212,000000,6.22,6.49,6.22,6.41,88416,0
+ASYS.US,D,20191213,000000,6.46,6.595,6.4,6.53,49027,0
+ASYS.US,D,20191216,000000,6.54,6.65,6.536,6.6,66337,0
+ASYS.US,D,20191217,000000,6.61,6.7,6.61,6.67,36173,0
+ASYS.US,D,20191218,000000,6.7,6.74,6.6315,6.65,20175,0
+ASYS.US,D,20191219,000000,6.67,6.7,6.465,6.47,20510,0
+ASYS.US,D,20191220,000000,6.47,6.65,6.45,6.54,48389,0
+ASYS.US,D,20191223,000000,6.54,6.72,6.32,6.59,70100,0
+ASYS.US,D,20191224,000000,6.56,6.69,6.56,6.63,15481,0
+ASYS.US,D,20191226,000000,6.65,6.97,6.467,6.885,71898,0
+ASYS.US,D,20191227,000000,6.905,7.04,6.88,7.01,87435,0
+ASYS.US,D,20191230,000000,6.98,7.1,6.927,7.065,79487,0
+ASYS.US,D,20191231,000000,7.01,7.21,7.01,7.16,114549,0
+ASYS.US,D,20200102,000000,7.1,7.36,7.1,7.26,47566,0
+ASYS.US,D,20200103,000000,7.14,7.25,7.09,7.21,40267,0
+ASYS.US,D,20200106,000000,7.21,7.25,7.06,7.1,44213,0
+ASYS.US,D,20200107,000000,7.1,7.18,7.0575,7.17,26078,0
+ASYS.US,D,20200108,000000,7.15,7.21,7.15,7.17,22062,0
+ASYS.US,D,20200109,000000,7.18,7.24,7.17,7.23,38811,0
+ASYS.US,D,20200110,000000,7.2,7.37,7.18,7.32,38160,0
+ASYS.US,D,20200113,000000,7.3,7.5,7.28,7.47,64568,0
+ASYS.US,D,20200114,000000,7.44,7.49,7.38,7.46,37002,0
+ASYS.US,D,20200115,000000,7.5,7.52,7.405,7.45,49561,0
+ASYS.US,D,20200116,000000,7.4101,7.57,7.41,7.52,44420,0
+ASYS.US,D,20200117,000000,7.6,7.61,7.445,7.54,37628,0
+ASYS.US,D,20200121,000000,7.55,7.7,7.4782,7.7,53613,0
+ASYS.US,D,20200122,000000,7.7,7.74,7.5021,7.62,54203,0
+ASYS.US,D,20200123,000000,7.67,7.87,7.645,7.8,83445,0
+ASYS.US,D,20200124,000000,7.86,7.88,7.65,7.77,83474,0
+ASYS.US,D,20200127,000000,7.69,7.8,7.51,7.74,50790,0
+ASYS.US,D,20200128,000000,7.7,7.96,7.52,7.88,284111,0
+ASYS.US,D,20200129,000000,7.86,7.89,6.31,6.31,256817,0
+ASYS.US,D,20200130,000000,6.17,6.21,5.3308,5.34,239401,0
+ASYS.US,D,20200131,000000,5.28,5.35,5.12,5.13,179139,0
+ASYS.US,D,20200203,000000,5.1,5.35,5.08,5.19,91054,0
+ASYS.US,D,20200204,000000,5.23,5.6092,5.21,5.47,78733,0
+ASYS.US,D,20200205,000000,5.52,5.77,5.49,5.62,92817,0
+ASYS.US,D,20200206,000000,5.66,5.7,5.46,5.53,94529,0
+ASYS.US,D,20200207,000000,5.51,5.7,5.31,5.59,81313,0
+ASYS.US,D,20200210,000000,5.55,5.61,5.175,5.19,206763,0
+ASYS.US,D,20200211,000000,5.2,5.4,5.2,5.3,119245,0
+ASYS.US,D,20200212,000000,5.32,5.4318,5.25,5.3,94220,0
+ASYS.US,D,20200213,000000,5.44,5.66,5.37,5.41,133227,0
+ASYS.US,D,20200214,000000,5.41,5.72,5.41,5.7,92416,0
+ASYS.US,D,20200218,000000,5.7,5.88,5.62,5.79,112114,0
+ASYS.US,D,20200219,000000,5.78,6.03,5.6352,5.7,108040,0
+ASYS.US,D,20200220,000000,5.72,5.9816,5.72,5.86,50791,0
+ASYS.US,D,20200221,000000,5.75,5.94,5.66,5.67,79679,0
+ASYS.US,D,20200224,000000,5.5,5.61,5.43,5.43,88073,0
+ASYS.US,D,20200225,000000,5.43,5.45,5,5.07,101881,0
+ASYS.US,D,20200226,000000,5.05,5.3,5.05,5.07,77379,0
+ASYS.US,D,20200227,000000,5,5.15,4.82,4.97,118720,0
+ASYS.US,D,20200228,000000,4.83,5.05,4.81,4.98,116055,0
+ASYS.US,D,20200302,000000,5,5.06,4.89,4.96,99431,0
+ASYS.US,D,20200303,000000,4.95,5.08,4.83,4.9,88882,0
+ASYS.US,D,20200304,000000,5.03,5.13,4.9,4.97,76734,0
+ASYS.US,D,20200305,000000,4.97,4.98,4.78,4.78,82775,0
+ASYS.US,D,20200306,000000,4.75,4.85,4.55,4.68,98657,0
+ASYS.US,D,20200309,000000,4.41,4.57,4.35,4.42,51460,0
+ASYS.US,D,20200310,000000,4.2269,4.593,4.2269,4.41,20400,0
+ASYS.US,D,20200311,000000,4.37,4.37,4.21,4.33,69797,0
+ASYS.US,D,20200312,000000,4.2,4.2,3.87,3.87,140309,0
+ASYS.US,D,20200313,000000,4.04,4.2,3.818,4.05,81929,0
+ASYS.US,D,20200316,000000,3.75,3.78,3.55,3.6,80607,0
+ASYS.US,D,20200317,000000,3.67,4.14,3.6,4.05,126268,0
+ASYS.US,D,20200318,000000,3.83,4.03,3.82,3.91,34871,0
+ASYS.US,D,20200319,000000,3.86,4.05,3.75,3.84,70324,0
+ASYS.US,D,20200320,000000,3.87,4.06,3.75,4.04,72635,0
+ASYS.US,D,20200323,000000,3.99,4.04,3.77,4.03,54198,0
+ASYS.US,D,20200324,000000,4.15,4.46,4.09,4.4,74622,0
+ASYS.US,D,20200325,000000,4.47,4.675,4.29,4.38,42217,0
+ASYS.US,D,20200326,000000,4.47,4.68,4.3,4.48,60461,0
+ASYS.US,D,20200327,000000,4.29,4.41,4.18,4.25,31936,0
+ASYS.US,D,20200330,000000,4.35,4.75,4.1,4.18,51707,0
+ASYS.US,D,20200331,000000,4.13,4.39,4.09,4.35,20058,0
+ASYS.US,D,20200401,000000,4.2497,4.33,4.2,4.27,18258,0
+ASYS.US,D,20200402,000000,4.28,4.49,4.2,4.43,28210,0
+ASYS.US,D,20200403,000000,4.29,4.74,4.29,4.48,39677,0
+ASYS.US,D,20200406,000000,4.58,4.7,4.5,4.64,32274,0
+ASYS.US,D,20200407,000000,4.75,4.81,4.56,4.63,34762,0
+ASYS.US,D,20200408,000000,4.61,4.76,4.61,4.74,36873,0
+ASYS.US,D,20200409,000000,4.75,4.76,4.459,4.6,61425,0
+ASYS.US,D,20200413,000000,4.65,4.7809,4.5355,4.7,34254,0
+ASYS.US,D,20200414,000000,4.8,4.9,4.67,4.82,46115,0
+ASYS.US,D,20200415,000000,4.58,4.74,4.47,4.64,27529,0
+ASYS.US,D,20200416,000000,4.56,4.7467,4.56,4.7,15027,0
+ASYS.US,D,20200417,000000,4.69,4.77,4.18,4.35,131604,0
+ASYS.US,D,20200420,000000,4.34,4.51,4.28,4.37,22545,0
+ASYS.US,D,20200421,000000,4.38,4.43,4.18,4.25,49423,0
+ASYS.US,D,20200422,000000,4.31,4.47,4.31,4.44,30370,0
+ASYS.US,D,20200423,000000,4.38,4.6,4.38,4.54,39413,0
+ASYS.US,D,20200424,000000,4.64,4.77,4.53,4.59,45193,0
+ASYS.US,D,20200427,000000,4.65,5.13,4.65,5.12,43614,0
+ASYS.US,D,20200428,000000,4.985,5.16,4.79,4.94,53602,0
+ASYS.US,D,20200429,000000,4.97,5.16,4.7017,4.95,37375,0
+ASYS.US,D,20200430,000000,4.84,5.01,4.735,4.96,37150,0
+ASYS.US,D,20200501,000000,4.88,5.1,4.86,5.1,44684,0
+ASYS.US,D,20200504,000000,5.0852,5.1,4.9397,5.01,24609,0
+ASYS.US,D,20200505,000000,4.99,5.22,4.99,5.04,41813,0
+ASYS.US,D,20200506,000000,5,5.05,4.9747,5.02,11592,0
+ASYS.US,D,20200507,000000,4.95,5.13,4.9247,5.03,41593,0
+ASYS.US,D,20200508,000000,4.98,5.3001,4.98,5.27,57668,0
+ASYS.US,D,20200511,000000,5.19,5.71,5.19,5.49,59716,0
+ASYS.US,D,20200512,000000,5.45,5.45,5.22,5.28,44924,0
+ASYS.US,D,20200513,000000,5.14,5.22,4.82,4.92,41246,0
+ASYS.US,D,20200514,000000,4.85,4.92,4.79,4.91,28674,0
+ASYS.US,D,20200515,000000,4.93,5.09,4.85,4.92,14091,0
+ASYS.US,D,20200518,000000,4.89,5.11,4.81,4.97,37448,0
+ASYS.US,D,20200519,000000,4.939,5.1705,4.939,5.11,41344,0
+ASYS.US,D,20200520,000000,5.1355,5.29,5.11,5.28,39668,0
+ASYS.US,D,20200521,000000,5.27,5.29,5.16,5.2,22952,0
+ASYS.US,D,20200522,000000,5.2,5.22,4.9,4.99,39837,0
+ASYS.US,D,20200526,000000,5.28,5.28,5.07,5.13,23086,0
+ASYS.US,D,20200527,000000,5.1555,5.17,4.97,5.1,22332,0
+ASYS.US,D,20200528,000000,5.09,5.34,5.09,5.17,18880,0
+ASYS.US,D,20200529,000000,5.1464,5.35,5.07,5.24,29096,0
+ASYS.US,D,20200601,000000,5.289,5.32,5.2,5.23,11829,0
+ASYS.US,D,20200602,000000,5.14,5.37,5.14,5.33,26585,0
+ASYS.US,D,20200603,000000,5.3135,5.52,5.3135,5.38,44937,0
+ASYS.US,D,20200604,000000,5.38,5.38,5.26,5.29,21967,0
+ASYS.US,D,20200605,000000,5.51,5.52,5.28,5.38,44097,0
+ASYS.US,D,20200608,000000,5.42,5.42,5.27,5.42,27078,0
+ASYS.US,D,20200609,000000,5.42,5.42,5.24,5.25,26157,0
+ASYS.US,D,20200610,000000,5.32,5.37,5.16,5.34,36556,0
+ASYS.US,D,20200611,000000,5.15,5.1747,4.86,4.99,47748,0
+ASYS.US,D,20200612,000000,5.13,5.13,4.87,4.96,20628,0
+ASYS.US,D,20200615,000000,4.96,5.14,4.9,5.13,53444,0
+ASYS.US,D,20200616,000000,5.24,5.29,4.9561,4.96,31771,0
+ASYS.US,D,20200617,000000,5.06,5.12,4.9899,5,58653,0
+ASYS.US,D,20200618,000000,5,5.11,4.9,5.06,101139,0
+ASYS.US,D,20200619,000000,5.06,5.09,4.97,5.08,34625,0
+ASYS.US,D,20200622,000000,5,5.09,4.89,4.95,81008,0
+ASYS.US,D,20200623,000000,4.95,5,4.91,4.95,36452,0
+ASYS.US,D,20200624,000000,5.03,5.03,4.83,4.89,20840,0
+ASYS.US,D,20200625,000000,4.995,4.995,4.773,4.85,26040,0
+ASYS.US,D,20200626,000000,4.98,4.98,4.7601,4.85,19716,0
+ASYS.US,D,20200629,000000,4.8,5.04,4.78,4.87,30572,0
+ASYS.US,D,20200630,000000,4.905,4.9098,4.82,4.87,16210,0
+ASYS.US,D,20200701,000000,4.875,4.96,4.71,4.96,45248,0
+ASYS.US,D,20200702,000000,4.93,4.93,4.77,4.77,77151,0
+ASYS.US,D,20200706,000000,4.94,4.94,4.75,4.79,194262,0
+ASYS.US,D,20200707,000000,4.78,4.86,4.77,4.8,22181,0
+ASYS.US,D,20200708,000000,4.87,4.91,4.78,4.91,49196,0
+ASYS.US,D,20200709,000000,4.85,4.93,4.8,4.92,23975,0
+ASYS.US,D,20200710,000000,4.9,4.9364,4.86,4.92,16740,0
+ASYS.US,D,20200713,000000,4.94,5,4.88,4.92,28072,0
+ASYS.US,D,20200714,000000,4.85,5,4.83,4.98,16690,0
+ASYS.US,D,20200715,000000,5.0082,5.14,4.98,5,83713,0
+ASYS.US,D,20200716,000000,4.9398,5.1,4.9327,5.05,24483,0
+ASYS.US,D,20200717,000000,5.01,5.1,4.9,4.99,59061,0
+ASYS.US,D,20200720,000000,4.95,5.04,4.93,4.98,28721,0
+ASYS.US,D,20200721,000000,5.05,5.16,4.95,5.06,63027,0
+ASYS.US,D,20200722,000000,5.13,5.14,5.05,5.13,15895,0
+ASYS.US,D,20200723,000000,5.1495,5.1701,4.995,5.06,22886,0
+ASYS.US,D,20200724,000000,5,5.015,4.94,4.98,17884,0
+ASYS.US,D,20200727,000000,4.99,5.055,4.95,4.98,22887,0
+ASYS.US,D,20200728,000000,5.01,5.06,4.93,5.05,63528,0
+ASYS.US,D,20200729,000000,5.01,5.15,4.975,5.15,20367,0
+ASYS.US,D,20200730,000000,5.03,5.17,5.03,5.17,78043,0
+ASYS.US,D,20200731,000000,5.15,5.185,5.035,5.15,41047,0
+ASYS.US,D,20200803,000000,5.15,5.2223,5.14,5.16,34314,0
+ASYS.US,D,20200804,000000,5.2,5.265,5.175,5.24,31899,0
+ASYS.US,D,20200805,000000,5.2,5.33,5.1808,5.26,38351,0
+ASYS.US,D,20200806,000000,5.09,5.2599,5.02,5.11,81587,0
+ASYS.US,D,20200807,000000,5,5.09,4.885,4.93,21770,0
+ASYS.US,D,20200810,000000,4.98,5.03,4.95,5.03,169508,0
+ASYS.US,D,20200811,000000,5.04,5.05,4.96,5,13688,0
+ASYS.US,D,20200812,000000,4.99,5.035,4.89,4.97,25248,0
+ASYS.US,D,20200813,000000,4.99,5.07,4.93,4.95,135668,0
+ASYS.US,D,20200814,000000,4.91,5.09,4.91,5.06,94137,0
+ASYS.US,D,20200817,000000,5.056,5.09,5.03,5.08,19832,0
+ASYS.US,D,20200818,000000,5.0802,5.11,5.04,5.06,36707,0
+ASYS.US,D,20200819,000000,5.07,5.2,5.05,5.17,23742,0
+ASYS.US,D,20200820,000000,5.15,5.19,5.13,5.18,49261,0
+ASYS.US,D,20200821,000000,5.16,5.2342,5.1103,5.17,25929,0
+ASYS.US,D,20200824,000000,5.15,5.25,5.15,5.18,67563,0
+ASYS.US,D,20200825,000000,5.2,5.23,5.15,5.16,25619,0
+ASYS.US,D,20200826,000000,5.15,5.19,5.13,5.16,276566,0
+ASYS.US,D,20200827,000000,5.13,5.42,5.1,5.33,92465,0
+ASYS.US,D,20200828,000000,5.32,5.61,5.28,5.57,66819,0
+ASYS.US,D,20200831,000000,5.6,5.75,5.54,5.68,66053,0
+ASYS.US,D,20200901,000000,5.64,5.941,5.64,5.84,122019,0
+ASYS.US,D,20200902,000000,5.8,5.8,5.6401,5.75,44614,0
+ASYS.US,D,20200903,000000,5.75,5.8499,5.6259,5.69,50498,0
+ASYS.US,D,20200904,000000,5.64,5.73,5.61,5.63,65269,0
+ASYS.US,D,20200908,000000,5.6,5.6299,5.51,5.56,60263,0
+ASYS.US,D,20200909,000000,5.57,5.58,5.21,5.21,25433,0
+ASYS.US,D,20200910,000000,5.15,5.25,5.15,5.2,42323,0
+ASYS.US,D,20200911,000000,5.21,5.33,5.2,5.31,17830,0
+ASYS.US,D,20200914,000000,5.35,5.46,5.35,5.4,16521,0
+ASYS.US,D,20200915,000000,5.4,5.43,5.36,5.36,20096,0
+ASYS.US,D,20200916,000000,5.42,5.51,5.39,5.39,16334,0
+ASYS.US,D,20200917,000000,5.38,5.49,5.38,5.45,13070,0
+ASYS.US,D,20200918,000000,5.42,5.5,5.27,5.27,23124,0
+ASYS.US,D,20200921,000000,5.2,5.2547,5.13,5.24,32852,0
+ASYS.US,D,20200922,000000,5.32,5.33,5.2,5.24,9202,0
+ASYS.US,D,20200923,000000,5.26,5.322,4.97,5.02,23906,0
+ASYS.US,D,20200924,000000,5,5.16,5,5.08,68276,0
+ASYS.US,D,20200925,000000,5.08,5.23,5,5.17,73235,0
+ASYS.US,D,20200928,000000,5.13,5.19,5,5.03,38758,0
+ASYS.US,D,20200929,000000,5.0214,5.09,4.99,5.01,17401,0
+ASYS.US,D,20200930,000000,4.97,5.05,4.85,4.89,39988,0
+ASYS.US,D,20201001,000000,4.9,5.1415,4.9,5.1,61962,0
+ASYS.US,D,20201002,000000,5.01,5.37,5.01,5.35,38805,0
+ASYS.US,D,20201005,000000,5.4,5.5,5.3902,5.45,26349,0
+ASYS.US,D,20201006,000000,5.45,5.648,5.41,5.42,34708,0
+ASYS.US,D,20201007,000000,5.49,5.65,5.47,5.65,35966,0
+ASYS.US,D,20201008,000000,5.58,5.75,5.58,5.7,31746,0
+ASYS.US,D,20201009,000000,5.65,5.94,5.54,5.86,77406,0
+ASYS.US,D,20201012,000000,5.94,6.06,5.9005,6.06,62429,0
+ASYS.US,D,20201013,000000,6.1,6.2478,6.019,6.15,17861,0
+ASYS.US,D,20201014,000000,6.07,6.29,5.96,6.2,10501,0
+ASYS.US,D,20201015,000000,6.19,6.44,6.07,6.33,34289,0
+ASYS.US,D,20201016,000000,6.29,6.45,6.1,6.36,40886,0
+ASYS.US,D,20201019,000000,6.34,6.41,6.16,6.35,16255,0
+ASYS.US,D,20201020,000000,6.3,6.42,6.3,6.35,39643,0
+ASYS.US,D,20201021,000000,6.24,6.3,6.22,6.28,2853,0
+ASYS.US,D,20201022,000000,6.25,6.27,6.03,6.07,11498,0
+ASYS.US,D,20201023,000000,6.01,6.01,5.715,5.87,16759,0
+ASYS.US,D,20201026,000000,5.8396,5.8396,5.65,5.73,11533,0
+ASYS.US,D,20201027,000000,5.75,5.78,5.36,5.4,28155,0
+ASYS.US,D,20201028,000000,5.29,5.2964,5.03,5.05,142270,0
+ASYS.US,D,20201029,000000,5.22,5.52,5.165,5.36,21443,0
+ASYS.US,D,20201030,000000,5.41,5.46,5.25,5.32,15197,0
+ASYS.US,D,20201102,000000,5.445,5.53,5.32,5.32,14769,0
+ASYS.US,D,20201103,000000,5.3,5.44,5.12,5.12,12501,0
+ASYS.US,D,20201104,000000,5.1,5.31,5.1,5.19,16357,0
+ASYS.US,D,20201105,000000,5.18,5.43,5.18,5.32,16806,0
+ASYS.US,D,20201106,000000,5.3166,5.71,5.3166,5.46,9665,0
+ASYS.US,D,20201109,000000,5.66,5.745,5.33,5.33,10889,0
+ASYS.US,D,20201110,000000,5.42,5.42,5.16,5.16,10023,0
+ASYS.US,D,20201111,000000,5.16,5.36,5.16,5.26,6078,0
+ASYS.US,D,20201112,000000,5.34,5.54,5.26,5.43,13481,0
+ASYS.US,D,20201113,000000,5.55,5.9,5.53,5.83,29593,0
+ASYS.US,D,20201116,000000,5.91,5.99,5.6301,5.67,23812,0
+ASYS.US,D,20201117,000000,5.63,5.98,5.63,5.98,11686,0
+ASYS.US,D,20201118,000000,5.97,6.06,5.888,6.06,17878,0
+ASYS.US,D,20201119,000000,6.06,6.3,5.9,6.16,56362,0
+ASYS.US,D,20201120,000000,6.22,6.22,5.73,5.83,73975,0
+ASYS.US,D,20201123,000000,5.75,5.8,5.41,5.52,95076,0
+ASYS.US,D,20201124,000000,5.5881,5.72,5.51,5.65,20615,0
+ASYS.US,D,20201125,000000,5.62,5.94,5.555,5.86,25476,0
+ASYS.US,D,20201127,000000,5.84,5.9548,5.84,5.91,8941,0
+ASYS.US,D,20201130,000000,5.87,6.24,5.87,6.17,65596,0
+ASYS.US,D,20201201,000000,6.16,6.584,6.01,6.53,206388,0
+ASYS.US,D,20201202,000000,6.58,6.88,6.3,6.8,121006,0
+ASYS.US,D,20201203,000000,6.88,7,6.61,6.96,128464,0
+ASYS.US,D,20201204,000000,6.92,7.17,6.7891,7.13,118743,0
+ASYS.US,D,20201207,000000,7.01,7.01,6.53,6.68,61760,0
+ASYS.US,D,20201208,000000,6.62,6.68,6.37,6.66,49897,0
+ASYS.US,D,20201209,000000,6.7,6.71,6.37,6.45,24826,0
+ASYS.US,D,20201210,000000,6.4,6.473,6.3,6.37,21746,0
+ASYS.US,D,20201211,000000,6.31,6.3315,6.16,6.25,31134,0
+ASYS.US,D,20201214,000000,6.3,6.49,6.3,6.36,9860,0
+ASYS.US,D,20201215,000000,6.4,6.44,6.27,6.38,16946,0
+ASYS.US,D,20201216,000000,6.3475,6.4,6.2,6.2,20213,0
+ASYS.US,D,20201217,000000,6.2,6.4,6.2,6.29,39286,0
+ASYS.US,D,20201218,000000,6.26,6.62,6.229,6.28,112585,0
+ASYS.US,D,20201221,000000,6.22,6.35,6.18,6.24,81270,0
+ASYS.US,D,20201222,000000,6.16,6.3,6.0436,6.12,83592,0
+ASYS.US,D,20201223,000000,6.122,6.28,6.07,6.13,40689,0
+ASYS.US,D,20201224,000000,6.23,6.23,6.09,6.13,10770,0
+ASYS.US,D,20201228,000000,6.18,6.18,5.81,5.99,40026,0
+ASYS.US,D,20201229,000000,5.93,6.0683,5.93,6.06,33307,0
+ASYS.US,D,20201230,000000,6,6.56,6,6.5,90053,0
+ASYS.US,D,20201231,000000,6.44,6.57,6.24,6.38,34236,0
+ASYS.US,D,20210104,000000,6.44,6.44,6.25,6.36,30816,0
+ASYS.US,D,20210105,000000,6.37,6.71,6.37,6.68,31448,0
+ASYS.US,D,20210106,000000,6.65,6.77,6.51,6.51,27681,0
+ASYS.US,D,20210107,000000,6.55,6.76,6.5498,6.73,22832,0
+ASYS.US,D,20210108,000000,6.7,6.72,6.55,6.62,24258,0
+ASYS.US,D,20210111,000000,6.5828,6.605,6.43,6.6,52959,0
+ASYS.US,D,20210112,000000,6.5301,7.34,6.5301,7.24,134057,0
+ASYS.US,D,20210113,000000,6.84,7.22,6.78,7.02,69941,0
+ASYS.US,D,20210114,000000,7.02,7.57,7.02,7.22,142641,0
+ASYS.US,D,20210115,000000,7.3605,7.415,7.0101,7.15,27730,0
+ASYS.US,D,20210119,000000,7.2,7.37,7.12,7.25,38229,0
+ASYS.US,D,20210120,000000,7.26,7.45,7.15,7.31,48362,0
+ASYS.US,D,20210121,000000,7.42,7.709,7.23,7.64,66267,0
+ASYS.US,D,20210122,000000,7.7,7.8,7.55,7.61,64760,0
+ASYS.US,D,20210125,000000,7.61,7.724,7.25,7.36,41552,0
+ASYS.US,D,20210126,000000,7.44,7.52,7.16,7.2,50047,0
+ASYS.US,D,20210127,000000,7.15,7.175,6.95,7.1,49032,0
+ASYS.US,D,20210128,000000,7.1,7.159,6.83,7.07,40895,0
+ASYS.US,D,20210129,000000,6.94,7.03,6.86,6.99,11870,0
+ASYS.US,D,20210201,000000,6.94,7.42,6.87,7.3,40399,0
+ASYS.US,D,20210202,000000,7.39,7.55,7.2367,7.41,20365,0
+ASYS.US,D,20210203,000000,7.45,7.8399,7.3516,7.78,82422,0
+ASYS.US,D,20210204,000000,7.78,7.864,7.615,7.81,47396,0
+ASYS.US,D,20210205,000000,7.81,7.95,7.66,7.86,83550,0
+ASYS.US,D,20210208,000000,7.96,8.3899,7.845,8.38,136379,0
+ASYS.US,D,20210209,000000,8.42,8.65,8.4,8.52,124160,0
+ASYS.US,D,20210210,000000,8.5,8.77,8.3,8.58,129940,0
+ASYS.US,D,20210211,000000,8.51,8.95,8.47,8.85,233488,0
+ASYS.US,D,20210212,000000,10.5,11,9.55,10.8,1186559,0
+ASYS.US,D,20210216,000000,11.24,11.5,10.98,11.23,780017,0
+ASYS.US,D,20210217,000000,11.05,11.39,10.5614,10.7,255488,0
+ASYS.US,D,20210218,000000,11.03,11.03,10.36,10.56,258356,0
+ASYS.US,D,20210219,000000,10.59,11.03,10.5022,10.89,145821,0
+ASYS.US,D,20210222,000000,10.92,11,10.5852,10.69,207104,0
+ASYS.US,D,20210223,000000,10.32,10.32,9.7501,9.97,191735,0
+ASYS.US,D,20210224,000000,9.95,10.159,9.54,10.14,267722,0
+ASYS.US,D,20210225,000000,10,10.0899,9.61,9.67,129157,0
+ASYS.US,D,20210226,000000,9.79,9.79,9.23,9.59,146547,0
+ASYS.US,D,20210301,000000,9.93,10.21,9.866,10.16,247856,0
+ASYS.US,D,20210302,000000,10.2,10.365,9.92,9.97,160549,0
+ASYS.US,D,20210303,000000,10,10,9.37,9.47,124022,0
+ASYS.US,D,20210304,000000,9.34,9.43,8.62,9.09,220815,0
+ASYS.US,D,20210305,000000,9.26,9.5,8.79,9.01,172225,0
+ASYS.US,D,20210308,000000,8.97,9.3132,8.8,8.83,122183,0
+ASYS.US,D,20210309,000000,10.1204,10.74,9.49,10.69,322826,0
+ASYS.US,D,20210310,000000,10.75,10.99,10.33,10.87,285112,0
+ASYS.US,D,20210311,000000,11.15,11.92,10.85,11.8,339298,0
+ASYS.US,D,20210312,000000,11.3689,12.87,11.34,12.32,1171643,0
+ASYS.US,D,20210315,000000,12.45,12.5,11.72,12.05,310240,0
+ASYS.US,D,20210316,000000,12.3,12.55,11.99,12.24,213494,0
+ASYS.US,D,20210317,000000,12.48,13.197,12.03,12.03,396706,0
+ASYS.US,D,20210318,000000,11.93,12.14,11.37,11.465,353422,0
+ASYS.US,D,20210319,000000,11.55,12.67,11.1601,11.85,440437,0
+ASYS.US,D,20210322,000000,12.15,12.38,11.48,11.51,209981,0
+ASYS.US,D,20210323,000000,11.47,11.63,11.25,11.35,244461,0
+ASYS.US,D,20210324,000000,11.56,11.9899,11.195,11.23,143561,0
+ASYS.US,D,20210325,000000,10.99,11.29,10.7211,11.09,382935,0
+ASYS.US,D,20210326,000000,11.25,11.89,11.09,11.83,179684,0
+ASYS.US,D,20210329,000000,11.83,12.44,11.61,11.78,198019,0
+ASYS.US,D,20210330,000000,11.75,11.98,11.28,11.46,108161,0
+ASYS.US,D,20210331,000000,11.59,12.09,11.59,11.82,98765,0
+ASYS.US,D,20210401,000000,12.04,12.86,12.04,12.79,270328,0
+ASYS.US,D,20210405,000000,13,13.86,12.705,13.8,493279,0
+ASYS.US,D,20210406,000000,13.83,14.16,13.73,14.13,337807,0
+ASYS.US,D,20210407,000000,14.24,14.24,13.0001,13.28,237926,0
+ASYS.US,D,20210408,000000,13.5,13.7899,13.01,13.06,224602,0
+ASYS.US,D,20210409,000000,12.97,12.97,12.14,12.37,233632,0
+ASYS.US,D,20210412,000000,12.37,12.54,11.49,11.61,268129,0
+ASYS.US,D,20210413,000000,11.63,11.985,11.49,11.82,188174,0
+ASYS.US,D,20210414,000000,11.7,11.95,11.43,11.43,165420,0
+ASYS.US,D,20210415,000000,11.32,11.55,10.42,10.9,348967,0
+ASYS.US,D,20210416,000000,10.96,11.33,10.7666,11,146538,0
+ASYS.US,D,20210419,000000,11,11.03,10.1558,10.55,162304,0
+ASYS.US,D,20210420,000000,10.43,10.44,9.78,10.06,212480,0
+ASYS.US,D,20210421,000000,10.23,10.62,9.81,10.52,127552,0
+ASYS.US,D,20210422,000000,10.52,10.62,10.0918,10.25,132649,0
+ASYS.US,D,20210423,000000,10.32,10.7,10.19,10.66,227418,0
+ASYS.US,D,20210426,000000,10.65,10.92,10.53,10.77,137977,0
+ASYS.US,D,20210427,000000,10.9,11.49,10.65,11.42,214485,0
+ASYS.US,D,20210428,000000,11.32,11.43,10.95,11.04,103599,0
+ASYS.US,D,20210429,000000,11.29,11.44,10.65,10.94,316292,0
+ASYS.US,D,20210430,000000,10.71,10.97,10.465,10.54,85758,0
+ASYS.US,D,20210503,000000,10.69,10.88,10.31,10.69,175947,0
+ASYS.US,D,20210504,000000,10.48,10.48,9.81,10.14,163354,0
+ASYS.US,D,20210505,000000,10.2,10.675,10.2,10.48,196880,0
+ASYS.US,D,20210506,000000,10.33,10.33,8.35,10,678372,0
+ASYS.US,D,20210507,000000,9.89,10.2665,9.695,9.84,160852,0
+ASYS.US,D,20210510,000000,9.89,9.94,9.31,9.53,413995,0
+ASYS.US,D,20210511,000000,9.21,9.68,9.05,9.62,157822,0
+ASYS.US,D,20210512,000000,9.43,9.59,9.1549,9.18,91322,0
+ASYS.US,D,20210513,000000,9.27,9.54,8.87,9,227737,0
+ASYS.US,D,20210514,000000,9.05,9.385,8.99,9.19,226385,0
+ASYS.US,D,20210517,000000,9.1,9.2599,8.78,8.91,101335,0
+ASYS.US,D,20210518,000000,9.03,9.07,8.85,8.94,115232,0
+ASYS.US,D,20210519,000000,8.77,9.12,8.58,9.02,222767,0
+ASYS.US,D,20210520,000000,9.04,9.2,8.92,8.97,114148,0
+ASYS.US,D,20210521,000000,9.03,9.1,8.86,9.03,344993,0
+ASYS.US,D,20210524,000000,9.08,9.82,9.08,9.58,134910,0
+ASYS.US,D,20210525,000000,9.72,9.9,9.38,9.39,73358,0
+ASYS.US,D,20210526,000000,9.48,10.23,9.46,10.15,157853,0
+ASYS.US,D,20210527,000000,10.18,10.355,10.04,10.22,72182,0
+ASYS.US,D,20210528,000000,10.21,10.56,10.2,10.44,113894,0
+ASYS.US,D,20210601,000000,10.49,10.635,10.18,10.31,89845,0
+ASYS.US,D,20210602,000000,10.25,10.29,10,10.11,128893,0
+ASYS.US,D,20210603,000000,10.01,10.0551,9.71,9.76,79858,0
+ASYS.US,D,20210604,000000,9.81,9.91,9.73,9.83,56621,0
+ASYS.US,D,20210607,000000,10,10,9.7,9.8,89694,0
+ASYS.US,D,20210608,000000,9.84,9.975,9.58,9.84,92483,0
+ASYS.US,D,20210609,000000,9.84,9.965,9.63,9.76,147047,0
+ASYS.US,D,20210610,000000,9.85,10,9.59,9.68,95405,0
+ASYS.US,D,20210611,000000,9.77,9.835,9.55,9.74,52986,0
+ASYS.US,D,20210614,000000,9.8,10.295,9.8,10.07,169790,0
+ASYS.US,D,20210615,000000,10.11,10.1131,9.75,9.87,102034,0
+ASYS.US,D,20210616,000000,10.015,10.075,9.64,9.8,102379,0
+ASYS.US,D,20210617,000000,9.72,9.855,9.47,9.59,98466,0
+ASYS.US,D,20210618,000000,9.58,9.6381,9.09,9.14,81182,0
+ASYS.US,D,20210621,000000,9.12,9.1586,8.9,8.93,104555,0
+ASYS.US,D,20210622,000000,9.03,9.0953,8.7793,8.79,168228,0
+ASYS.US,D,20210623,000000,8.91,8.99,8.82,8.84,131424,0
+ASYS.US,D,20210624,000000,8.9,9.37,8.8,9.33,338053,0
+ASYS.US,D,20210625,000000,9.35,9.5,9.2,9.27,92751,0
+ASYS.US,D,20210628,000000,9.33,9.36,9.11,9.3,52598,0
+ASYS.US,D,20210629,000000,9.29,9.51,9.25,9.47,33517,0
+ASYS.US,D,20210630,000000,9.49,9.69,9.42,9.64,80816,0
+ASYS.US,D,20210701,000000,9.72,9.72,9.37,9.5,70410,0
+ASYS.US,D,20210702,000000,9.65,9.65,9.1,9.13,42918,0
+ASYS.US,D,20210706,000000,9.17,9.32,9.075,9.21,48392,0
+ASYS.US,D,20210707,000000,9.24,9.375,9.04,9.23,72211,0
+ASYS.US,D,20210708,000000,9.01,9.18,8.78,8.9,84827,0
+ASYS.US,D,20210709,000000,8.92,9.28,8.83,9.14,43243,0
+ASYS.US,D,20210712,000000,9.18,9.33,8.92,9.33,68938,0
+ASYS.US,D,20210713,000000,9.4,9.5,9.2201,9.39,62287,0
+ASYS.US,D,20210714,000000,9.44,9.83,9.41,9.75,129581,0
+ASYS.US,D,20210715,000000,9.76,9.76,9.13,9.35,202062,0
+ASYS.US,D,20210716,000000,9.46,9.52,9.07,9.08,49876,0
+ASYS.US,D,20210719,000000,8.91,8.96,8.75,8.88,95737,0
+ASYS.US,D,20210720,000000,8.88,9.41,8.825,9.35,71744,0
+ASYS.US,D,20210721,000000,9.46,9.88,9.39,9.82,45438,0
+ASYS.US,D,20210722,000000,9.78,9.92,9.34,9.41,57077,0
+ASYS.US,D,20210723,000000,9.35,9.53,9.27,9.49,24012,0
+ASYS.US,D,20210726,000000,9.48,9.79,9.37,9.44,39272,0
+ASYS.US,D,20210727,000000,9.35,9.5,8.91,9.05,73730,0
+ASYS.US,D,20210728,000000,9.08,9.95,9.08,9.84,85807,0
+ASYS.US,D,20210729,000000,9.89,9.935,9.7,9.85,44048,0
+ASYS.US,D,20210730,000000,9.85,10.51,9.84,10.36,67777,0
+ASYS.US,D,20210802,000000,10.47,10.47,9.9,10.12,43333,0
+ASYS.US,D,20210803,000000,10.12,10.12,9.51,9.75,244696,0
+ASYS.US,D,20210804,000000,9.82,10,9.58,9.9,52942,0
+ASYS.US,D,20210805,000000,10,10.305,9.64,9.72,155685,0
+ASYS.US,D,20210806,000000,9.58,9.86,9.58,9.79,29663,0
+ASYS.US,D,20210809,000000,9.74,10.42,9.7,10.25,74081,0
+ASYS.US,D,20210810,000000,10.31,10.36,9.99,10.18,43529,0
+ASYS.US,D,20210811,000000,10.32,10.41,9.94,10.22,86466,0
+ASYS.US,D,20210812,000000,10.1,10.225,9.75,9.99,95819,0
+ASYS.US,D,20210813,000000,9.95,10.02,9.69,9.71,52902,0
+ASYS.US,D,20210816,000000,9.69,9.85,9.39,9.42,32338,0
+ASYS.US,D,20210817,000000,9.28,9.73,9.19,9.34,53869,0
+ASYS.US,D,20210818,000000,9.41,9.82,9.4,9.7,43456,0
+ASYS.US,D,20210819,000000,9.56,9.7413,9.29,9.64,36401,0
+ASYS.US,D,20210820,000000,9.65,9.8,9.57,9.7,31871,0
+ASYS.US,D,20210823,000000,9.76,10.07,9.76,9.99,53498,0
+ASYS.US,D,20210824,000000,9.95,10.23,9.85,10.05,25930,0
+ASYS.US,D,20210825,000000,10.04,10.11,9.87,9.88,16645,0
+ASYS.US,D,20210826,000000,9.85,9.98,9.73,9.82,25837,0
+ASYS.US,D,20210827,000000,9.79,10.1899,9.79,10.01,92110,0
+ASYS.US,D,20210830,000000,10.045,10.34,10.04,10.28,79435,0
+ASYS.US,D,20210831,000000,10.32,10.35,9.875,10.34,28380,0
+ASYS.US,D,20210901,000000,10.33,10.39,10.2,10.2,41615,0
+ASYS.US,D,20210902,000000,10.21,10.49,10.21,10.38,95081,0
+ASYS.US,D,20210903,000000,10.43,10.49,10.26,10.48,31415,0
+ASYS.US,D,20210907,000000,10.7,10.9688,10.5,10.61,121842,0
+ASYS.US,D,20210908,000000,10.49,10.74,10.12,10.48,103543,0
+ASYS.US,D,20210909,000000,10.41,10.73,10.27,10.68,47837,0
+ASYS.US,D,20210910,000000,10.71,11.6,10.52,11.53,192401,0
+ASYS.US,D,20210913,000000,11.59,11.65,11.27,11.56,117703,0
+ASYS.US,D,20210914,000000,11.6,12.04,11.31,11.53,170916,0
+ASYS.US,D,20210915,000000,11.46,12.45,11.1301,12.33,163224,0
+ASYS.US,D,20210916,000000,12.32,12.6,12.25,12.47,144400,0
+ASYS.US,D,20210917,000000,12.41,12.7,12.235,12.5,140505,0
+ASYS.US,D,20210920,000000,11.66,12.315,11.65,11.98,199544,0
+ASYS.US,D,20210921,000000,11.98,12.33,11.34,12,68724,0
+ASYS.US,D,20210922,000000,11.8301,12.2871,11.44,11.78,101385,0
+ASYS.US,D,20210923,000000,11.96,12.05,11.79,11.99,91026,0
+ASYS.US,D,20210924,000000,11.87,11.87,11.55,11.71,52033,0
+ASYS.US,D,20210927,000000,11.61,11.96,11.53,11.75,182549,0
+ASYS.US,D,20210928,000000,11.62,11.7199,11.12,11.6,110741,0
+ASYS.US,D,20210929,000000,11.64,11.6427,11.11,11.21,55484,0
+ASYS.US,D,20210930,000000,11.29,11.6,11.2124,11.43,159036,0
+ASYS.US,D,20211001,000000,11.48,11.75,11.35,11.7,78043,0
+ASYS.US,D,20211004,000000,11.64,11.64,11.02,11.18,79652,0
+ASYS.US,D,20211005,000000,11.145,11.27,11.01,11.24,71194,0
+ASYS.US,D,20211006,000000,11.13,11.1912,10.76,11.13,54489,0
+ASYS.US,D,20211007,000000,11.21,11.37,11.14,11.28,34217,0
+ASYS.US,D,20211008,000000,11.2,11.34,10.992,11.18,35842,0
+ASYS.US,D,20211011,000000,11.2,11.38,11.05,11.2,52402,0
+ASYS.US,D,20211012,000000,11.28,11.44,11.11,11.16,50700,0
+ASYS.US,D,20211013,000000,11.27,11.8,11.01,11.69,65613,0
+ASYS.US,D,20211014,000000,11.9,12.1451,11.575,11.74,36278,0
+ASYS.US,D,20211015,000000,11.9,11.99,11.56,11.69,44150,0
+ASYS.US,D,20211018,000000,11.68,12,11.6324,11.86,74203,0
+ASYS.US,D,20211019,000000,11.95,12.2,11.74,12.03,31416,0
+ASYS.US,D,20211020,000000,12,12.145,11.7902,12.13,68656,0
+ASYS.US,D,20211021,000000,12.01,12.13,11.48,12.01,70953,0
+ASYS.US,D,20211022,000000,12.01,12.1736,11.625,11.74,28041,0
+ASYS.US,D,20211025,000000,11.83,12,11.49,11.84,59920,0
+ASYS.US,D,20211026,000000,11.97,12.5535,11.678,12.33,165922,0
+ASYS.US,D,20211027,000000,12.37,12.48,12.15,12.44,155660,0
+ASYS.US,D,20211028,000000,12.4,14.95,12.31,14.85,908923,0
+ASYS.US,D,20211029,000000,14.66,15.28,14.27,15.02,227416,0
+ASYS.US,D,20211101,000000,15.04,15.2269,14.34,14.88,143440,0
+ASYS.US,D,20211102,000000,14.74,15.26,14.43,15.02,75905,0
+ASYS.US,D,20211103,000000,15.02,15.02,14.37,14.72,102337,0
+ASYS.US,D,20211104,000000,14.74,15.45,14.5707,14.94,116050,0
+ASYS.US,D,20211105,000000,14.94,15.69,14.94,15.02,97643,0
+ASYS.US,D,20211108,000000,15.09,15.69,14.9501,15.44,109545,0
+ASYS.US,D,20211109,000000,15.47,15.47,14.6,15.06,98583,0
+ASYS.US,D,20211110,000000,14.91,15.1,14.42,14.52,71750,0
+ASYS.US,D,20211111,000000,14.71,15.5,14.49,15.22,123790,0
+ASYS.US,D,20211112,000000,15.29,15.75,15.105,15.43,108203,0
+ASYS.US,D,20211115,000000,15.62,15.78,15.25,15.51,117199,0
+ASYS.US,D,20211116,000000,15.51,15.58,14.9,15.43,164451,0
+ASYS.US,D,20211117,000000,15.45,15.51,14.77,15.26,298123,0
+ASYS.US,D,20211118,000000,12,12.445,10.4121,11.2,979419,0
+ASYS.US,D,20211119,000000,11.1,11.42,10.9,11.03,189662,0
+ASYS.US,D,20211122,000000,11.06,11.12,10.27,10.57,285283,0
+ASYS.US,D,20211123,000000,10.45,10.54,10,10.27,142609,0
+ASYS.US,D,20211124,000000,10.05,10.45,9.85,10.42,82820,0
+ASYS.US,D,20211126,000000,10.25,10.75,10.02,10.66,100335,0
+ASYS.US,D,20211129,000000,10.85,10.86,10.27,10.37,127529,0
+ASYS.US,D,20211130,000000,10.3,10.36,9.82,9.9,179063,0
+ASYS.US,D,20211201,000000,9.96,10.19,9.57,9.57,101125,0
+ASYS.US,D,20211202,000000,9.66,9.895,9.21,9.37,190676,0
+ASYS.US,D,20211203,000000,9.42,9.69,8.82,8.96,218855,0
+ASYS.US,D,20211206,000000,8.87,8.96,8.375,8.62,253049,0
+ASYS.US,D,20211207,000000,8.9,9.4999,8.9,9.3,331031,0
+ASYS.US,D,20211208,000000,9.17,9.3399,8.82,9.1,192460,0
+ASYS.US,D,20211209,000000,9,9.64,9,9.35,115923,0
+ASYS.US,D,20211210,000000,9.52,9.85,9.39,9.76,126091,0
+ASYS.US,D,20211213,000000,9.72,9.8,9.05,9.14,148059,0
+ASYS.US,D,20211214,000000,9.05,9.1,8.49,8.79,293335,0
+ASYS.US,D,20211215,000000,8.82,9.4,8.66,9.4,105813,0
+ASYS.US,D,20211216,000000,9.41,9.54,8.88,9.1,70512,0
+ASYS.US,D,20211217,000000,8.97,9.4324,8.97,9.27,52392,0
+ASYS.US,D,20211220,000000,9.17,9.175,8.89,9,61970,0
+ASYS.US,D,20211221,000000,9.12,9.46,8.94,9.34,86641,0
+ASYS.US,D,20211222,000000,9.36,9.58,9.215,9.49,47089,0
+ASYS.US,D,20211223,000000,9.57,9.61,9.14,9.49,96158,0
+ASYS.US,D,20211227,000000,9.54,9.91,9.54,9.89,52726,0
+ASYS.US,D,20211228,000000,9.9,9.94,9.46,9.77,47435,0
+ASYS.US,D,20211229,000000,9.7,9.84,9.4888,9.63,43055,0
+ASYS.US,D,20211230,000000,9.7,9.925,9.51,9.78,54496,0
+ASYS.US,D,20211231,000000,9.84,10.0096,9.74,9.88,43995,0
+ASYS.US,D,20220103,000000,10.01,10.03,9.51,9.77,41747,0
+ASYS.US,D,20220104,000000,9.87,9.87,9.21,9.34,80837,0
+ASYS.US,D,20220105,000000,9.25,9.48,8.88,9,53360,0
+ASYS.US,D,20220106,000000,9.01,9.48,8.86,9.34,71693,0
+ASYS.US,D,20220107,000000,9.23,9.37,9.01,9.04,51812,0
+ASYS.US,D,20220110,000000,8.91,9.29,8.69,9.29,60929,0
+ASYS.US,D,20220111,000000,9.21,9.44,9.07,9.33,25665,0
+ASYS.US,D,20220112,000000,9.48,9.4923,9.24,9.38,17875,0
+ASYS.US,D,20220113,000000,9.51,9.6,9.08,9.16,40176,0
+ASYS.US,D,20220114,000000,9.09,9.48,9.028,9.43,47310,0
+ASYS.US,D,20220118,000000,9.47,9.47,8.8,8.87,79380,0
+ASYS.US,D,20220119,000000,8.82,8.92,8.25,8.42,72803,0
+ASYS.US,D,20220120,000000,8.54,8.79,8.33,8.36,49764,0
+ASYS.US,D,20220121,000000,8.35,8.62,8.08,8.36,61757,0
+ASYS.US,D,20220124,000000,8.17,8.7,7.88,8.58,53224,0
+ASYS.US,D,20220125,000000,8.39,8.66,8.16,8.51,68564,0
+ASYS.US,D,20220126,000000,8.74,9.15,8.35,8.54,54605,0
+ASYS.US,D,20220127,000000,8.6,8.61,8.01,8.065,49331,0
+ASYS.US,D,20220128,000000,8.06,8.385,7.81,8.32,77406,0
+ASYS.US,D,20220131,000000,8.29,8.98,8.29,8.98,59399,0
+ASYS.US,D,20220201,000000,9.05,9.05,8.65,8.92,56091,0
+ASYS.US,D,20220202,000000,9.09,9.125,8.505,8.7,31295,0
+ASYS.US,D,20220203,000000,8.46,8.4886,8.16,8.34,26654,0
+ASYS.US,D,20220204,000000,8.36,8.63,8.15,8.55,22861,0
+ASYS.US,D,20220207,000000,8.45,8.73,8.37,8.43,22715,0
+ASYS.US,D,20220208,000000,8.39,8.8366,8.39,8.73,11114,0
+ASYS.US,D,20220209,000000,8.93,9.68,8.74,9.44,138535,0
+ASYS.US,D,20220210,000000,9.15,9.46,9,9.09,38441,0
+ASYS.US,D,20220211,000000,9,9.22,8.42,8.46,60768,0
+ASYS.US,D,20220214,000000,8.4,8.65,8.14,8.38,40159,0
+ASYS.US,D,20220215,000000,8.6,9.46,8.6,8.99,111262,0
+ASYS.US,D,20220216,000000,8.96,9.6449,8.96,9.64,136481,0
+ASYS.US,D,20220217,000000,9.45,10.02,9.3608,9.83,127820,0
+ASYS.US,D,20220218,000000,9.83,10.02,9.52,9.88,82563,0
+ASYS.US,D,20220222,000000,9.72,9.97,9.65,9.84,99823,0
+ASYS.US,D,20220223,000000,9.97,10.14,9.42,9.52,109355,0
+ASYS.US,D,20220224,000000,9.26,9.803,9.251,9.74,89604,0
+ASYS.US,D,20220225,000000,9.95,10.58,9.76,10.49,124164,0
+ASYS.US,D,20220228,000000,10.45,10.8299,10.28,10.4,36621,0
+ASYS.US,D,20220301,000000,10.35,10.47,9.8235,9.89,72942,0
+ASYS.US,D,20220302,000000,9.99,10.45,9.79,10.22,31599,0
+ASYS.US,D,20220303,000000,10.27,10.27,9.92,10.02,16548,0
+ASYS.US,D,20220304,000000,9.88,10.105,9.67,10.02,38310,0
+ASYS.US,D,20220307,000000,9.9,10.09,9.69,9.74,130258,0
+ASYS.US,D,20220308,000000,9.84,10.41,9.79,10.14,56490,0
+ASYS.US,D,20220309,000000,10.47,10.5,10.31,10.39,13380,0
+ASYS.US,D,20220310,000000,10.16,10.39,9.98,10.39,31531,0
+ASYS.US,D,20220311,000000,10.59,10.59,10.07,10.1,30700,0
+ASYS.US,D,20220314,000000,10.09,10.51,10.04,10.23,91795,0
+ASYS.US,D,20220315,000000,10.27,10.4861,10.1,10.1,19061,0
+ASYS.US,D,20220316,000000,10.17,10.44,10.1,10.34,40093,0
+ASYS.US,D,20220317,000000,10.45,10.59,10.385,10.5,15169,0
+ASYS.US,D,20220318,000000,10.64,10.98,10.64,10.81,64209,0
+ASYS.US,D,20220321,000000,10.81,10.94,10.42,10.88,75695,0
+ASYS.US,D,20220322,000000,10.8,11.1,10.54,10.9,116418,0
+ASYS.US,D,20220323,000000,10.86,10.92,10.61,10.65,34160,0
+ASYS.US,D,20220324,000000,10.67,10.98,10.62,10.96,13652,0
+ASYS.US,D,20220325,000000,10.98,10.98,10.64,10.8,20234,0
+ASYS.US,D,20220328,000000,10.81,10.9,10.5501,10.6,66613,0
+ASYS.US,D,20220329,000000,10.72,10.83,9.6845,10.52,75523,0
+ASYS.US,D,20220330,000000,10.4038,10.48,10.16,10.21,42828,0
+ASYS.US,D,20220331,000000,10.15,10.155,9.76,10.06,85556,0
+ASYS.US,D,20220401,000000,10.16,10.22,10,10.04,39813,0
+ASYS.US,D,20220404,000000,10.05,10.26,10,10.19,43670,0
+ASYS.US,D,20220405,000000,10.21,10.21,9.81,9.9,77577,0
+ASYS.US,D,20220406,000000,9.75,9.93,9.75,9.93,54874,0
+ASYS.US,D,20220407,000000,9.84,10.11,9.81,9.98,25796,0
+ASYS.US,D,20220408,000000,9.97,9.97,9.67,9.67,72859,0
+ASYS.US,D,20220411,000000,9.55,9.62,9.52,9.56,29158,0
+ASYS.US,D,20220412,000000,9.75,9.75,9.5,9.52,25453,0
+ASYS.US,D,20220413,000000,9.54,9.62,9.5,9.51,28667,0
+ASYS.US,D,20220414,000000,9.45,9.51,9.44,9.45,35143,0
+ASYS.US,D,20220418,000000,9.41,9.53,9.4,9.4,33321,0
+ASYS.US,D,20220419,000000,9.51,9.53,9.4,9.5,20169,0
+ASYS.US,D,20220420,000000,9.57,9.75,9.52,9.52,29841,0
+ASYS.US,D,20220421,000000,9.56,9.7999,9.5,9.51,24030,0
+ASYS.US,D,20220422,000000,9.43,9.7399,9.43,9.53,24605,0
+ASYS.US,D,20220425,000000,9.61,9.6964,9.45,9.5,64885,0
+ASYS.US,D,20220426,000000,9.45,9.545,9.44,9.44,34378,0
+ASYS.US,D,20220427,000000,9.34,9.47,8.81,8.97,73905,0
+ASYS.US,D,20220428,000000,9.18,9.57,8.5657,9.43,32394,0
+ASYS.US,D,20220429,000000,9.27,9.5976,9.05,9.11,40285,0
+ASYS.US,D,20220502,000000,9.24,9.47,8.71,9.24,25088,0
+ASYS.US,D,20220503,000000,9.3,9.33,8.98,9.13,40248,0
+ASYS.US,D,20220504,000000,9.23,9.651,9.23,9.48,23246,0
+ASYS.US,D,20220505,000000,9.43,9.43,8.7001,8.82,34984,0
+ASYS.US,D,20220506,000000,8.9,9.115,8.29,8.52,57048,0
+ASYS.US,D,20220509,000000,8.4,8.495,8.09,8.1,33838,0
+ASYS.US,D,20220510,000000,8.22,9.03,8,8.12,51571,0
+ASYS.US,D,20220511,000000,8.11,8.32,7.475,7.69,157354,0
+ASYS.US,D,20220512,000000,7,7.3484,6.99,7.25,180086,0
+ASYS.US,D,20220513,000000,7.32,8.24,7.32,8.18,42208,0
+ASYS.US,D,20220516,000000,8.19,8.85,7.865,7.91,78748,0
+ASYS.US,D,20220517,000000,8,8.37,8,8.08,28816,0
+ASYS.US,D,20220518,000000,8.07,8.3121,7.99,8.09,49275,0
+ASYS.US,D,20220519,000000,8.11,8.65,8.01,8.54,34807,0
+ASYS.US,D,20220520,000000,8.56,8.56,7.75,8.05,40856,0
+ASYS.US,D,20220523,000000,8,8.103,7.96,8.08,9033,0
+ASYS.US,D,20220524,000000,8.05,8.05,7.76,7.92,14868,0
+ASYS.US,D,20220525,000000,7.95,8.08,7.9007,8.04,7755,0
+ASYS.US,D,20220526,000000,8.19,8.6954,8.19,8.44,26879,0
+ASYS.US,D,20220527,000000,8.59,8.93,8.59,8.8,15034,0
+ASYS.US,D,20220531,000000,8.85,9.09,8.85,9.01,14979,0
+ASYS.US,D,20220601,000000,9.11,9.23,8.63,8.72,19595,0
+ASYS.US,D,20220602,000000,8.69,8.8695,8.485,8.77,34741,0
+ASYS.US,D,20220603,000000,8.6,8.9399,8.55,8.72,7282,0
+ASYS.US,D,20220606,000000,8.88,9.03,8.77,8.81,17034,0
+ASYS.US,D,20220607,000000,8.78,9.12,8.68,9.02,24624,0
+ASYS.US,D,20220608,000000,9.04,9.38,8.89,9.09,26566,0
+ASYS.US,D,20220609,000000,9.1,9.1,8.7501,8.8,13486,0
+ASYS.US,D,20220610,000000,8.75,8.92,8.24,8.52,34579,0
+ASYS.US,D,20220613,000000,8.24,8.79,7.82,7.82,33153,0
+ASYS.US,D,20220614,000000,7.95,8.2496,7.4,7.56,33511,0
+ASYS.US,D,20220615,000000,7.9,8.27,7.649,7.72,18195,0
+ASYS.US,D,20220616,000000,7.68,8.04,7.25,7.25,27451,0
+ASYS.US,D,20220617,000000,7.63,8.095,7.28,7.49,32748,0
+ASYS.US,D,20220621,000000,7.56,8.05,7.47,7.57,20185,0
+ASYS.US,D,20220622,000000,7.59,7.7066,7.39,7.5,26262,0
+ASYS.US,D,20220623,000000,7.36,7.945,7.3,7.4,15352,0
+ASYS.US,D,20220624,000000,7.74,7.91,7.37,7.71,28300,0
+ASYS.US,D,20220627,000000,7.98,7.98,7.43,7.66,29669,0
+ASYS.US,D,20220628,000000,7.66,7.66,7.32,7.42,19912,0
+ASYS.US,D,20220629,000000,7.48,7.48,7.14,7.25,37666,0
+ASYS.US,D,20220630,000000,7.21,7.52,7.15,7.3,25331,0
+ASYS.US,D,20220701,000000,7.27,7.4,7.13,7.29,46463,0
+ASYS.US,D,20220705,000000,7.2,7.34,7.04,7.15,23978,0
+ASYS.US,D,20220706,000000,7.11,7.65,7.01,7.24,55718,0
+ASYS.US,D,20220707,000000,7.47,7.6,7.17,7.25,23482,0
+ASYS.US,D,20220708,000000,7.29,7.7306,7.18,7.26,39120,0
+ASYS.US,D,20220711,000000,7.13,7.39,7.065,7.15,41667,0
+ASYS.US,D,20220712,000000,7.15,7.28,7.032,7.05,33616,0
+ASYS.US,D,20220713,000000,7.12,7.43,6.85,6.91,26808,0
+ASYS.US,D,20220714,000000,7,7.265,6.66,6.93,29661,0
+ASYS.US,D,20220715,000000,7.13,7.13,6.87,6.87,8546,0
+ASYS.US,D,20220718,000000,7.06,7.28,6.76,7.14,16585,0
+ASYS.US,D,20220719,000000,7.17,7.8,7.17,7.64,18212,0
+ASYS.US,D,20220720,000000,7.67,7.73,7.42,7.6,17447,0
+ASYS.US,D,20220721,000000,7.6885,7.75,7.6301,7.7,12059,0
+ASYS.US,D,20220722,000000,7.88,7.88,7.5,7.61,7872,0
+ASYS.US,D,20220725,000000,7.61,7.61,7.42,7.58,6919,0
+ASYS.US,D,20220726,000000,7.42,7.45,6.92,7.17,46113,0
+ASYS.US,D,20220727,000000,7.21,7.47,7.21,7.47,15114,0
+ASYS.US,D,20220728,000000,7.38,7.71,7.3297,7.54,28281,0
+ASYS.US,D,20220729,000000,7.68,7.82,7.55,7.82,23029,0
+ASYS.US,D,20220801,000000,7.82,8.03,7.56,7.56,17733,0
+ASYS.US,D,20220802,000000,7.56,7.86,7.555,7.74,57204,0
+ASYS.US,D,20220803,000000,7.71,8.3,7.71,8.25,46771,0
+ASYS.US,D,20220804,000000,8.31,8.32,7.66,8.15,25533,0
+ASYS.US,D,20220805,000000,8.06,8.42,7.965,8.3,24449,0
+ASYS.US,D,20220808,000000,8.3,8.39,8.145,8.25,35124,0
+ASYS.US,D,20220809,000000,8.16,8.39,7.965,8.07,16267,0
+ASYS.US,D,20220810,000000,8.495,8.8,8.1906,8.7,36688,0
+ASYS.US,D,20220811,000000,9.05,9.17,8.3872,8.65,49337,0
+ASYS.US,D,20220812,000000,9.055,9.12,8.66,9.09,16186,0
+ASYS.US,D,20220815,000000,9.09,9.2331,8.75,9.13,27023,0
+ASYS.US,D,20220816,000000,9.51,10.41,9.51,10.11,67136,0
+ASYS.US,D,20220817,000000,10.17,10.41,9.41,10.27,30818,0
+ASYS.US,D,20220818,000000,10.33,11.24,10.3299,11.17,120342,0
+ASYS.US,D,20220819,000000,11.16,12.5,10.8543,12,164985,0
+ASYS.US,D,20220822,000000,12.6,12.85,11.95,12.84,152561,0
+ASYS.US,D,20220823,000000,12.99,13.45,12.86,12.93,227689,0
+ASYS.US,D,20220824,000000,12.8,12.98,11.5821,12.09,158530,0
+ASYS.US,D,20220825,000000,12.08,12.6,11.449,12.6,36083,0
+ASYS.US,D,20220826,000000,12.82,12.82,11.26,11.77,78955,0
+ASYS.US,D,20220829,000000,11.68,12.14,11.16,11.98,63831,0
+ASYS.US,D,20220830,000000,12.15,12.15,11.35,11.52,14474,0
+ASYS.US,D,20220831,000000,11.57,11.57,11.08,11.1,15090,0
+ASYS.US,D,20220901,000000,11.06,11.08,10.51,10.9,45671,0
+ASYS.US,D,20220902,000000,11.13,11.19,10.56,10.7,21964,0
+ASYS.US,D,20220906,000000,10.85,10.85,10.4842,10.74,29920,0
+ASYS.US,D,20220907,000000,10.68,11.22,10.68,11.12,21828,0
+ASYS.US,D,20220908,000000,11.05,11.36,10.95,11.06,19528,0
+ASYS.US,D,20220909,000000,11.12,11.47,10.955,11.17,37144,0
+ASYS.US,D,20220912,000000,11.17,11.17,10.61,10.65,26323,0
+ASYS.US,D,20220913,000000,10.35,10.45,10.0942,10.27,15216,0
+ASYS.US,D,20220914,000000,10.37,11.1,10.37,10.63,35780,0
+ASYS.US,D,20220915,000000,10.71,11.2691,10.62,10.7,7791,0
+ASYS.US,D,20220916,000000,10.66,10.66,10.0101,10.19,50793,0
+ASYS.US,D,20220919,000000,10.03,10.09,9.9,10.01,22995,0
+ASYS.US,D,20220920,000000,9.95,10.4,9.935,10.13,13057,0
+ASYS.US,D,20220921,000000,10.13,10.6361,9.9668,10.16,8339,0
+ASYS.US,D,20220922,000000,10.04,10.26,9.4,9.66,44769,0
+ASYS.US,D,20220923,000000,9.5,9.8,8.8,9.24,50971,0
+ASYS.US,D,20220926,000000,9.12,9.6086,8.97,8.97,27636,0
+ASYS.US,D,20220927,000000,9.0555,9.23,8.93,8.97,9846,0
+ASYS.US,D,20220928,000000,8.98,9.43,8.98,9.11,29042,0
+ASYS.US,D,20220929,000000,9.01,9.4526,7.99,8.2,59003,0
+ASYS.US,D,20220930,000000,8.11,8.67,8.11,8.5,28429,0
+ASYS.US,D,20221003,000000,8.53,8.7842,8.4829,8.64,21267,0
+ASYS.US,D,20221004,000000,8.74,9.58,8.74,9.44,40643,0
+ASYS.US,D,20221005,000000,9.44,9.5412,9.295,9.52,10044,0
+ASYS.US,D,20221006,000000,9.54,9.6785,9.52,9.65,13167,0
+ASYS.US,D,20221007,000000,9.58,9.6076,9.1509,9.4,15362,0
+ASYS.US,D,20221010,000000,9.48,9.48,8.6491,8.76,31674,0
+ASYS.US,D,20221011,000000,8.57,8.6,8.4,8.5,16038,0
+ASYS.US,D,20221012,000000,8.61,8.8096,8.44,8.775,12086,0
+ASYS.US,D,20221013,000000,8.54,9,8.54,8.98,8775,0
+ASYS.US,D,20221014,000000,8.98,9,8.36,8.48,14933,0
+ASYS.US,D,20221017,000000,8.54,8.9153,8.1857,8.31,14718,0
+ASYS.US,D,20221018,000000,8.51,8.76,8.51,8.59,13479,0
+ASYS.US,D,20221019,000000,8.83,8.83,8.51,8.625,10614,0
+ASYS.US,D,20221020,000000,8.57,8.78,8.55,8.66,9990,0
+ASYS.US,D,20221021,000000,8.62,9.03,8.5901,8.82,18654,0
+ASYS.US,D,20221024,000000,8.67,9.0801,8.56,8.86,27506,0
+ASYS.US,D,20221025,000000,9.0219,9.0219,8.5195,8.68,43487,0
+ASYS.US,D,20221026,000000,8.6,9.25,8.6,9.04,9296,0
+ASYS.US,D,20221027,000000,9.13,9.4569,8.67,8.79,26124,0
+ASYS.US,D,20221028,000000,8.71,9.03,8.4613,8.63,9306,0
+ASYS.US,D,20221031,000000,8.8,9.4099,8.63,9.22,20634,0
+ASYS.US,D,20221101,000000,9.3608,9.3608,9.1,9.1,3249,0
+ASYS.US,D,20221102,000000,9.41,9.55,8.82,9.01,37471,0
+ASYS.US,D,20221103,000000,8.83,9.255,8.65,8.65,9238,0
+ASYS.US,D,20221104,000000,8.865,9.261,8.85,9.21,8976,0
+ASYS.US,D,20221107,000000,9.2334,9.5,9.112,9.34,12000,0
+ASYS.US,D,20221108,000000,9.4,10.02,9.23,9.52,22015,0
+ASYS.US,D,20221109,000000,9.74,9.9506,9.25,9.46,29186,0
+ASYS.US,D,20221110,000000,9.66,9.96,9.21,9.48,85181,0
+ASYS.US,D,20221111,000000,9.6,10.6394,9.506,10.39,33570,0
+ASYS.US,D,20221114,000000,10.7999,10.7999,10.19,10.4,12339,0
+ASYS.US,D,20221115,000000,10.45,10.87,10.1,10.15,33665,0
+ASYS.US,D,20221116,000000,10.2,10.32,9.99,10.15,16001,0
+ASYS.US,D,20221117,000000,10.15,10.45,9.99,10.33,3957,0
+ASYS.US,D,20221118,000000,10.81,10.87,10.47,10.6,33077,0
+ASYS.US,D,20221121,000000,10.5,10.91,10.365,10.43,42551,0
+ASYS.US,D,20221122,000000,10.44,10.7,10.07,10.53,51420,0
+ASYS.US,D,20221123,000000,10.53,10.78,10.5,10.72,21956,0
+ASYS.US,D,20221125,000000,10.72,10.98,10.67,10.82,7264,0
+ASYS.US,D,20221128,000000,10.83,10.97,10.5,10.89,24710,0
+ASYS.US,D,20221129,000000,10.91,11.12,10.815,11.05,30830,0
+ASYS.US,D,20221130,000000,11.18,11.73,10.93,10.94,73053,0
+ASYS.US,D,20221201,000000,10,10,9.21,9.27,146576,0
+ASYS.US,D,20221202,000000,9.25,9.7953,9.2,9.22,56494,0
+ASYS.US,D,20221205,000000,9.33,9.33,8.77,8.93,52676,0
+ASYS.US,D,20221206,000000,8.86,8.97,8.525,8.65,37440,0
+ASYS.US,D,20221207,000000,8.71,9.0635,8.6,8.65,34675,0
+ASYS.US,D,20221208,000000,8.81,8.9,8.6,8.81,26558,0
+ASYS.US,D,20221209,000000,8.91,8.96,8.56,8.65,54185,0
+ASYS.US,D,20221212,000000,8.75,8.785,8.05,8.05,82138,0
+ASYS.US,D,20221213,000000,8.16,8.56,7.88,7.97,88906,0
+ASYS.US,D,20221214,000000,8.02,8.33,7.8,8.03,91158,0
+ASYS.US,D,20221215,000000,8.03,8.5,8.03,8.44,31291,0
+ASYS.US,D,20221216,000000,8.3,8.6399,8.01,8.01,34014,0
+ASYS.US,D,20221219,000000,7.93,8.08,7.8,7.87,41171,0
+ASYS.US,D,20221220,000000,7.79,8.11,7.77,7.97,64900,0
+ASYS.US,D,20221221,000000,8.08,8.4881,8.075,8.08,18015,0
+ASYS.US,D,20221222,000000,8.02,8.02,7.71,7.8,23031,0
+ASYS.US,D,20221223,000000,8,8.01,7.77,7.85,8734,0
+ASYS.US,D,20221227,000000,7.67,8.01,7.5,7.58,45910,0
+ASYS.US,D,20221228,000000,7.51,7.83,7.5,7.54,39678,0
+ASYS.US,D,20221229,000000,7.59,8.09,7.59,7.97,68112,0
+ASYS.US,D,20221230,000000,7.84,7.97,7.56,7.6,62288,0
+ASYS.US,D,20230103,000000,7.84,8.1,7.81,7.98,53267,0
+ASYS.US,D,20230104,000000,8.11,8.49,8.05,8.14,24958,0
+ASYS.US,D,20230105,000000,8.03,8.7255,7.93,8.3,7833,0
+ASYS.US,D,20230106,000000,8.36,8.88,8.36,8.6,17360,0
+ASYS.US,D,20230109,000000,8.76,8.76,8.27,8.41,29288,0
+ASYS.US,D,20230110,000000,8.47,8.97,8.225,8.88,40356,0
+ASYS.US,D,20230111,000000,8.95,9.17,8.5617,9.11,19710,0
+ASYS.US,D,20230112,000000,9.2,9.25,9.04,9.25,42220,0
+ASYS.US,D,20230113,000000,9.24,9.62,9.24,9.61,25745,0
+ASYS.US,D,20230117,000000,9.61,9.8089,9.16,9.35,47511,0
+ASYS.US,D,20230118,000000,9.25,9.25,8.78,9.03,19780,0
+ASYS.US,D,20230119,000000,8.93,9.22,8.76,8.82,17081,0
+ASYS.US,D,20230120,000000,8.81,9.0399,8.6,8.915,24291,0
+ASYS.US,D,20230123,000000,9.02,9.41,9.02,9.28,36242,0
+ASYS.US,D,20230124,000000,9.18,9.52,9.0649,9.34,13455,0
+ASYS.US,D,20230125,000000,9.22,9.8,9.06,9.62,22175,0
+ASYS.US,D,20230126,000000,9.8,10.89,9.5001,10.55,98590,0
+ASYS.US,D,20230127,000000,10.645,11.1,10.23,10.86,102378,0
+ASYS.US,D,20230130,000000,11.1,11.237,10.5297,10.7,40591,0
+ASYS.US,D,20230131,000000,10.75,11.1099,10.7001,10.83,51654,0
+ASYS.US,D,20230201,000000,10.72,10.785,10.25,10.54,49428,0
+ASYS.US,D,20230202,000000,10.6,11.32,10.539,11.175,101756,0
+ASYS.US,D,20230203,000000,11,11.435,10.7575,10.93,58133,0
+ASYS.US,D,20230206,000000,10.95,11.375,10.7601,11.02,44116,0
+ASYS.US,D,20230207,000000,11.01,11.25,10.7876,11.03,28359,0
+ASYS.US,D,20230208,000000,11.12,11.2399,10.66,10.79,45535,0
+ASYS.US,D,20230209,000000,10.36,10.79,8.78,9.06,208509,0
+ASYS.US,D,20230210,000000,8.9,10.12,8.9,9.78,270247,0
+ASYS.US,D,20230213,000000,9.82,9.82,9.2801,9.45,151985,0
+ASYS.US,D,20230214,000000,9.5,10,9.29,9.44,222459,0
+ASYS.US,D,20230215,000000,9.44,9.63,9.31,9.52,69229,0
+ASYS.US,D,20230216,000000,9.36,10.14,9.3188,9.74,35034,0
+ASYS.US,D,20230217,000000,9.63,9.64,9.3501,9.5,28156,0
+ASYS.US,D,20230221,000000,9.39,9.64,9.26,9.36,58990,0
+ASYS.US,D,20230222,000000,9.4,9.59,9.2501,9.45,24347,0
+ASYS.US,D,20230223,000000,9.5,9.7,9.465,9.7,15071,0
+ASYS.US,D,20230224,000000,9.5,9.565,9.4101,9.45,14439,0
+ASYS.US,D,20230227,000000,9.53,9.8199,9.39,9.53,28423,0
+ASYS.US,D,20230228,000000,9.5,9.77,9.5,9.58,16250,0
+ASYS.US,D,20230301,000000,9.55,9.67,9.47,9.55,32184,0
+ASYS.US,D,20230302,000000,9.43,9.69,9.26,9.55,27132,0
+ASYS.US,D,20230303,000000,9.601,9.704,9.45,9.635,11047,0
+ASYS.US,D,20230306,000000,9.54,9.73,9.54,9.62,29046,0
+ASYS.US,D,20230307,000000,9.59,9.76,9.54,9.67,32757,0
+ASYS.US,D,20230308,000000,9.63,9.75,9.52,9.58,50352,0
+ASYS.US,D,20230309,000000,9.61,9.72,9.4,9.53,30289,0
+ASYS.US,D,20230310,000000,9.51,9.55,8.8,9,88288,0
+ASYS.US,D,20230313,000000,8.89,9.46,8.8251,9.01,36337,0
+ASYS.US,D,20230314,000000,9,9.37,8.855,8.95,21186,0
+ASYS.US,D,20230315,000000,9,9.02,8.6,8.85,32656,0
+ASYS.US,D,20230316,000000,8.81,9.36,8.698,8.77,30981,0
+ASYS.US,D,20230317,000000,8.87,9.035,8.56,8.59,28378,0
+ASYS.US,D,20230320,000000,8.61,8.71,8.32,8.34,20257,0
+ASYS.US,D,20230321,000000,8.49,8.72,8.4207,8.46,37700,0
+ASYS.US,D,20230322,000000,8.59,9.1,8.4333,8.78,50711,0
+ASYS.US,D,20230323,000000,8.79,8.89,8.5869,8.74,33132,0
+ASYS.US,D,20230324,000000,8.69,8.8653,8.51,8.65,18131,0
+ASYS.US,D,20230327,000000,8.69,8.74,8.6051,8.66,10545,0
+ASYS.US,D,20230328,000000,8.75,8.75,8.51,8.51,20060,0
+ASYS.US,D,20230329,000000,8.5487,8.75,8.415,8.59,21209,0
+ASYS.US,D,20230330,000000,8.59,9.38,8.59,9.2,30973,0
+ASYS.US,D,20230331,000000,9.23,9.63,8.8801,9.54,20526,0
+ASYS.US,D,20230403,000000,9.54,9.7266,9.2,9.46,33800,0
+ASYS.US,D,20230404,000000,9.43,9.43,9.1,9.23,16856,0
+ASYS.US,D,20230405,000000,9.28,9.28,8.75,8.94,7884,0
+ASYS.US,D,20230406,000000,8.99,9.13,8.78,9.1,9417,0
+ASYS.US,D,20230410,000000,9.01,9.31,8.91,9.07,43243,0
+ASYS.US,D,20230411,000000,9.14,9.42,8.97,9.25,35190,0
+ASYS.US,D,20230412,000000,9.4,9.75,9.3,9.65,49950,0
+ASYS.US,D,20230413,000000,9.61,9.75,9.4501,9.6,19666,0
+ASYS.US,D,20230414,000000,9.65,9.75,9.43,9.52,33654,0
+ASYS.US,D,20230417,000000,9.6,9.6,9.05,9.05,8901,0
+ASYS.US,D,20230418,000000,9.15,9.3669,8.89,8.9,18720,0
+ASYS.US,D,20230419,000000,8.9,9,8.78,8.86,9922,0
+ASYS.US,D,20230420,000000,8.79,9.0232,8.51,8.71,23995,0
+ASYS.US,D,20230421,000000,8.65,8.8,8.625,8.72,12952,0
+ASYS.US,D,20230424,000000,8.74,8.8525,8.555,8.73,7178,0
+ASYS.US,D,20230425,000000,8.72,8.7564,8.5,8.5,14916,0
+ASYS.US,D,20230426,000000,8.47,8.67,8.4506,8.67,9486,0
+ASYS.US,D,20230427,000000,8.45,8.91,8.44,8.55,30720,0
+ASYS.US,D,20230428,000000,8.55,8.8867,8.51,8.63,7941,0
+ASYS.US,D,20230501,000000,8.69,8.8372,8.6,8.69,29681,0
+ASYS.US,D,20230502,000000,8.64,8.84,8.55,8.6,15162,0
+ASYS.US,D,20230503,000000,8.57,8.795,8.57,8.61,36479,0
+ASYS.US,D,20230504,000000,8.76,8.76,8.51,8.69,16336,0
+ASYS.US,D,20230505,000000,8.7,9.05,8.65,9.05,28040,0
+ASYS.US,D,20230508,000000,8.95,8.9903,8.75,8.85,17370,0
+ASYS.US,D,20230509,000000,8.93,9.16,8.5701,9,35988,0
+ASYS.US,D,20230510,000000,9.08,9.08,8.73,8.82,32366,0
+ASYS.US,D,20230511,000000,9,9.12,8.85,8.89,83036,0
+ASYS.US,D,20230512,000000,8.85,9.045,8.68,8.75,48474,0
+ASYS.US,D,20230515,000000,8.75,8.92,8.71,8.82,12947,0
+ASYS.US,D,20230516,000000,8.81,8.9134,8.65,8.65,27155,0
+ASYS.US,D,20230517,000000,8.72,8.84,8.65,8.82,20684,0
+ASYS.US,D,20230518,000000,8.82,9,8.7613,8.915,16280,0
+ASYS.US,D,20230519,000000,8.965,9.19,8.75,8.76,50485,0
+ASYS.US,D,20230522,000000,8.85,8.97,8.77,8.79,23054,0
+ASYS.US,D,20230523,000000,8.75,9.2488,8.75,9.07,29397,0
+ASYS.US,D,20230524,000000,9.05,9.5,9,9.5,35575,0
+ASYS.US,D,20230525,000000,9.49,9.49,8.96,9.03,34372,0
+ASYS.US,D,20230526,000000,9.12,9.44,9.05,9.44,22626,0
+ASYS.US,D,20230530,000000,9.44,9.49,8.93,8.93,21819,0
+ASYS.US,D,20230531,000000,9.01,9.01,8.81,8.9,13532,0
+ASYS.US,D,20230601,000000,8.84,9.12,8.84,8.87,15459,0
+ASYS.US,D,20230602,000000,8.93,9.28,8.7312,9.27,15181,0
+ASYS.US,D,20230605,000000,9.28,9.49,9.06,9.47,16435,0
+ASYS.US,D,20230606,000000,9.51,9.65,9.47,9.55,10545,0
+ASYS.US,D,20230607,000000,9.7,10,9.5587,9.85,11575,0
+ASYS.US,D,20230608,000000,9.9499,10.2999,9.83,10.21,19056,0
+ASYS.US,D,20230609,000000,10.095,10.44,9.69,9.7,13650,0
+ASYS.US,D,20230612,000000,9.64,9.995,9.57,9.63,14165,0
+ASYS.US,D,20230613,000000,9.77,10,9.47,9.56,53114,0
+ASYS.US,D,20230614,000000,9.6,9.7545,9.31,9.7,34638,0
+ASYS.US,D,20230615,000000,9.5,9.71,9.4,9.51,12899,0
+ASYS.US,D,20230616,000000,9.45,9.6855,9.12,9.27,18181,0
+ASYS.US,D,20230620,000000,9.24,9.3925,8.85,8.85,16571,0
+ASYS.US,D,20230621,000000,8.81,9.0843,8.78,8.8,27982,0
+ASYS.US,D,20230622,000000,8.8,9.02,8.8,8.94,9070,0
+ASYS.US,D,20230623,000000,8.85,9.17,8.81,9.01,11916,0
+ASYS.US,D,20230626,000000,9.225,9.31,8.9594,9.24,100143,0
+ASYS.US,D,20230627,000000,9.16,9.59,9.16,9.3,31839,0
+ASYS.US,D,20230628,000000,9.38,9.5211,9.01,9.01,12490,0
+ASYS.US,D,20230629,000000,9.0763,9.3325,9.0763,9.16,4368,0
+ASYS.US,D,20230630,000000,9.36,9.59,9.12,9.56,29053,0
+ASYS.US,D,20230703,000000,9.61,9.67,9,9.25,72241,0
+ASYS.US,D,20230705,000000,9.25,9.46,9.2,9.33,18728,0
+ASYS.US,D,20230706,000000,9.33,9.33,9.02,9.29,19370,0
+ASYS.US,D,20230707,000000,9.29,9.54,9.24,9.43,12409,0
+ASYS.US,D,20230710,000000,9.31,9.58,9.275,9.525,21930,0
+ASYS.US,D,20230711,000000,9.385,9.635,9.28,9.29,21171,0
+ASYS.US,D,20230712,000000,9.44,9.54,9.38,9.52,20521,0
+ASYS.US,D,20230713,000000,9.62,9.8999,9.56,9.89,35526,0
+ASYS.US,D,20230714,000000,10.01,10.45,9.9,10.11,65166,0
+ASYS.US,D,20230717,000000,10.16,11,10.1201,10.32,101534,0
+ASYS.US,D,20230718,000000,10.42,10.85,10.25,10.6,92581,0
+ASYS.US,D,20230719,000000,10.65,10.8,10.48,10.6,29732,0
+ASYS.US,D,20230720,000000,10.68,10.68,10.02,10.11,57556,0
+ASYS.US,D,20230721,000000,10.12,10.3699,10.12,10.15,10686,0
+ASYS.US,D,20230724,000000,10.11,10.24,9.93,9.94,25154,0
+ASYS.US,D,20230725,000000,9.91,10.185,9.91,9.94,26518,0
+ASYS.US,D,20230726,000000,9.96,10.93,9.96,10.82,67540,0
+ASYS.US,D,20230727,000000,11,11.98,10.405,10.77,16929,0
+ASYS.US,D,20230728,000000,10.73,10.99,10.55,10.91,33586,0
+ASYS.US,D,20230731,000000,10.87,11,10.72,10.75,27761,0
+ASYS.US,D,20230801,000000,10.9727,10.99,10.75,10.9,32491,0
+ASYS.US,D,20230802,000000,10.8,10.8599,10.55,10.61,34231,0
+ASYS.US,D,20230803,000000,10.61,10.8,10.53,10.6,20725,0
+ASYS.US,D,20230804,000000,10.54,10.99,10.35,10.83,31068,0
+ASYS.US,D,20230807,000000,10.68,10.8,10.4201,10.7,32676,0
+ASYS.US,D,20230808,000000,10.48,10.775,10.27,10.6,19217,0
+ASYS.US,D,20230809,000000,10.72,10.72,10.2958,10.7,29421,0
+ASYS.US,D,20230810,000000,9.36,9.65,8.33,8.7,331242,0
+ASYS.US,D,20230811,000000,8.61,9.01,8.61,8.8869,59884,0
+ASYS.US,D,20230814,000000,8.79,9.26,8.52,9,48152,0
+ASYS.US,D,20230815,000000,9.1,9.17,8.67,8.75,42477,0
+ASYS.US,D,20230816,000000,8.8,8.9599,8.35,8.42,40082,0
+ASYS.US,D,20230817,000000,8.52,8.72,8.5,8.65,56874,0
+ASYS.US,D,20230818,000000,8.56,9.16,8.56,8.6,65700,0
+ASYS.US,D,20230821,000000,8.55,8.73,8.55,8.6,42322,0
+ASYS.US,D,20230822,000000,8.56,8.89,8.56,8.63,25075,0
+ASYS.US,D,20230823,000000,8.72,8.88,8.58,8.61,64019,0
+ASYS.US,D,20230824,000000,8.58,8.76,8.505,8.57,51570,0
+ASYS.US,D,20230825,000000,8.57,8.62,8.501,8.57,56089,0
+ASYS.US,D,20230828,000000,8.69,8.69,8.53,8.56,23199,0
+ASYS.US,D,20230829,000000,8.65,8.71,8.58,8.63,49196,0
+ASYS.US,D,20230830,000000,8.68,8.71,8.58,8.65,36959,0
+ASYS.US,D,20230831,000000,8.67,8.815,8.56,8.58,39002,0
+ASYS.US,D,20230901,000000,8.6,8.83,8.56,8.61,49632,0
+ASYS.US,D,20230905,000000,8.6,8.6,8.41,8.45,66630,0
+ASYS.US,D,20230906,000000,8.46,8.71,8.4501,8.6,76783,0
+ASYS.US,D,20230907,000000,8.6,8.6,8.49,8.54,37064,0
+ASYS.US,D,20230908,000000,8.52,8.685,8.21,8.21,31230,0
+ASYS.US,D,20230911,000000,8.22,8.325,8.005,8.01,24490,0
+ASYS.US,D,20230912,000000,8.09,8.12,7.96,8.07,51431,0
+ASYS.US,D,20230913,000000,8.14,8.3,8.02,8.22,38277,0
+ASYS.US,D,20230914,000000,8.24,8.35,8,8.11,63734,0
+ASYS.US,D,20230915,000000,8.09,8.1899,7.71,7.77,50963,0
+ASYS.US,D,20230918,000000,7.85,8.04,7.705,7.79,21431,0
+ASYS.US,D,20230919,000000,7.93,8.06,7.66,7.75,30275,0
+ASYS.US,D,20230920,000000,7.73,7.9174,7.66,7.75,38730,0
+ASYS.US,D,20230921,000000,7.8,7.895,7.57,7.73,34885,0
+ASYS.US,D,20230922,000000,7.72,7.88,7.6039,7.605,18333,0
+ASYS.US,D,20230925,000000,7.633,7.795,7.58,7.58,14974,0
+ASYS.US,D,20230926,000000,7.57,7.57,7.3,7.38,36649,0
+ASYS.US,D,20230927,000000,7.3345,7.55,7.31,7.32,14477,0
+ASYS.US,D,20230928,000000,7.3325,7.665,7.33,7.62,11374,0
+ASYS.US,D,20230929,000000,7.62,7.62,7.41,7.62,7686,0
+ASYS.US,D,20231002,000000,7.6,7.61,7.44,7.57,7286,0
+ASYS.US,D,20231003,000000,7.5,7.6244,7.27,7.4,31298,0
+ASYS.US,D,20231004,000000,7.43,7.5699,7.31,7.41,13478,0
+ASYS.US,D,20231005,000000,7.42,7.7,7.39,7.61,19904,0
+ASYS.US,D,20231006,000000,7.59,7.85,7.59,7.84,9130,0
+ASYS.US,D,20231009,000000,7.65,7.9099,7.65,7.8,7060,0
+ASYS.US,D,20231010,000000,7.84,8.12,7.72,7.75,26459,0
+ASYS.US,D,20231011,000000,7.83,7.9001,7.67,7.69,6455,0
+ASYS.US,D,20231012,000000,7.63,7.8168,7.63,7.77,7006,0
+ASYS.US,D,20231013,000000,7.77,7.8,7.51,7.57,8983,0
+ASYS.US,D,20231016,000000,7.68,7.855,7.585,7.71,17778,0
+ASYS.US,D,20231017,000000,8.05,8.07,7.8,7.98,31936,0
+ASYS.US,D,20231018,000000,7.865,8.11,7.865,8,9212,0
+ASYS.US,D,20231019,000000,7.95,8.09,7.6351,7.81,7204,0
+ASYS.US,D,20231020,000000,7.78,7.88,7.74,7.78,12164,0
+ASYS.US,D,20231023,000000,7.7147,7.7147,7.1,7.36,48357,0
+ASYS.US,D,20231024,000000,7.39,7.57,7.1,7.18,27117,0
+ASYS.US,D,20231025,000000,7.1001,7.2651,7.1001,7.15,25095,0
+ASYS.US,D,20231026,000000,7,7.25,6.95,7.05,50886,0
+ASYS.US,D,20231027,000000,7.06,7.49,7.05,7.31,14495,0
+ASYS.US,D,20231030,000000,7.36,7.36,7.22,7.25,5895,0
+ASYS.US,D,20231031,000000,7.25,7.29,7.12,7.165,7667,0
+ASYS.US,D,20231101,000000,7.3755,7.3755,6.85,6.9,7781,0
+ASYS.US,D,20231102,000000,6.9,7.27,6.84,7.26,22043,0
+ASYS.US,D,20231103,000000,7.075,7.72,7.075,7.41,25292,0
+ASYS.US,D,20231106,000000,7.51,7.6793,7.2401,7.45,15597,0
+ASYS.US,D,20231107,000000,7.25,7.55,7.24,7.36,9312,0
+ASYS.US,D,20231108,000000,7.45,7.45,6.86,6.93,20841,0
+ASYS.US,D,20231109,000000,6.86,7.29,6.86,7.28,5839,0
+ASYS.US,D,20231110,000000,7.15,7.26,7.05,7.14,6996,0
+ASYS.US,D,20231113,000000,7.11,7.26,6.85,7.23,5201,0
+ASYS.US,D,20231114,000000,7.325,7.49,7.245,7.37,13702,0
+ASYS.US,D,20231115,000000,7.49,7.765,7.16,7.2,40822,0
+ASYS.US,D,20231116,000000,7.28,7.49,7.2,7.43,12258,0
+ASYS.US,D,20231117,000000,7.38,7.635,7.08,7.5,19830,0
+ASYS.US,D,20231120,000000,7.49,7.705,7.3,7.7,16314,0
+ASYS.US,D,20231121,000000,7.53,7.68,7.4001,7.56,9062,0
+ASYS.US,D,20231122,000000,7.68,7.82,7.6,7.65,4321,0
+ASYS.US,D,20231124,000000,7.58,7.9625,7.57,7.58,21007,0
+ASYS.US,D,20231127,000000,7.9471,8.11,7.57,7.67,48340,0
+ASYS.US,D,20231128,000000,7.63,7.935,7.27,7.76,17786,0
+ASYS.US,D,20231129,000000,7.76,7.89,7.47,7.7,12454,0
+ASYS.US,D,20231130,000000,7.71,7.86,7.56,7.74,22166,0
+ASYS.US,D,20231201,000000,7.82,8.0206,7.57,7.73,26976,0
+ASYS.US,D,20231204,000000,7.6,7.7,7.485,7.5,13149,0
+ASYS.US,D,20231205,000000,7.5,7.8174,7.3,7.3,15894,0
+ASYS.US,D,20231206,000000,7.01,7.1743,6.6006,6.72,51687,0
+ASYS.US,D,20231207,000000,6.8908,6.99,6.56,6.76,58563,0
+ASYS.US,D,20231208,000000,6.75,6.85,6.535,6.55,42964,0
+ASYS.US,D,20231211,000000,6.61,6.61,6.35,6.51,28343,0
+ASYS.US,D,20231212,000000,6.38,6.38,5.9,5.98,128761,0
+ASYS.US,D,20231213,000000,6.05,6.21,5.95,5.99,613033,0
+ASYS.US,D,20231214,000000,4.14,4.4,4.05,4.1,2020837,0
+ASYS.US,D,20231215,000000,4.19,4.2,3.9,3.93,383220,0
+ASYS.US,D,20231218,000000,3.9,3.99,3.88,3.95,313676,0
+ASYS.US,D,20231219,000000,3.96,3.965,3.5927,3.69,440229,0
+ASYS.US,D,20231220,000000,3.95,4.18,3.71,4.01,603961,0
+ASYS.US,D,20231221,000000,4.1,4.25,4.07,4.23,225375,0
+ASYS.US,D,20231222,000000,4.23,4.3,4.03,4.12,247957,0
+ASYS.US,D,20231226,000000,4.09,4.15,3.98,4.15,171126,0
+ASYS.US,D,20231227,000000,4.16,4.26,4.15,4.2,203810,0
+ASYS.US,D,20231228,000000,4.2,4.27,4.15,4.27,104178,0
+ASYS.US,D,20231229,000000,4.21,4.27,4.11,4.2,121202,0
+ASYS.US,D,20240102,000000,4.25,4.36,4.18,4.33,161334,0
+ASYS.US,D,20240103,000000,4.31,4.33,4.18,4.23,111109,0
+ASYS.US,D,20240104,000000,4.21,4.21,4.02,4.13,121732,0
+ASYS.US,D,20240105,000000,4.15,4.21,4.09,4.21,65678,0
+ASYS.US,D,20240108,000000,4.21,4.25,4.11,4.15,68289,0
+ASYS.US,D,20240109,000000,4.16,4.17,4.1,4.11,63393,0
+ASYS.US,D,20240110,000000,4.11,4.1276,3.93,3.96,106858,0
+ASYS.US,D,20240111,000000,4,4,3.86,3.99,182885,0
+ASYS.US,D,20240112,000000,4.04,4.08,3.93,4.03,41991,0
+ASYS.US,D,20240116,000000,4.02,4.12,3.96,4.1,164022,0
+ASYS.US,D,20240117,000000,4.05,4.12,4.05,4.11,66014,0
+ASYS.US,D,20240118,000000,4.09,4.23,4.065,4.23,71599,0
+ASYS.US,D,20240119,000000,4.2129,4.22,4.12,4.21,111236,0
+ASYS.US,D,20240122,000000,4.16,4.3399,4.12,4.29,84908,0
+ASYS.US,D,20240123,000000,4.25,4.65,4.25,4.47,219804,0
+ASYS.US,D,20240124,000000,4.52,4.52,4.2,4.33,62133,0
+ASYS.US,D,20240125,000000,4.35,4.5,4.32,4.36,46348,0
+ASYS.US,D,20240126,000000,4.33,4.55,4.302,4.4,65824,0
+ASYS.US,D,20240129,000000,4.4096,4.4096,4.195,4.23,37333,0
+ASYS.US,D,20240130,000000,4.23,4.3,4.02,4.02,60232,0
+ASYS.US,D,20240131,000000,4.05,4.17,4.05,4.08,18671,0
+ASYS.US,D,20240201,000000,4.1,4.14,3.98,4.02,37975,0
+ASYS.US,D,20240202,000000,4.04,4.05,3.9,4.04,47409,0
+ASYS.US,D,20240205,000000,4.01,4.07,3.9002,3.98,54208,0
+ASYS.US,D,20240206,000000,3.95,4.07,3.95,4,26471,0
+ASYS.US,D,20240207,000000,3.98,4.0599,3.97,4,24331,0
+ASYS.US,D,20240208,000000,3.96,4.09,3.96,4.06,45258,0
+ASYS.US,D,20240209,000000,4,4.09,3.37,3.44,642258,0
+ASYS.US,D,20240212,000000,3.8,4.48,3.78,4.32,448314,0
+ASYS.US,D,20240213,000000,4.19,4.3,4.14,4.24,106213,0
+ASYS.US,D,20240214,000000,4.19,4.5927,4.19,4.57,104902,0
+ASYS.US,D,20240215,000000,4.52,4.85,4.52,4.75,93970,0
+ASYS.US,D,20240216,000000,4.88,4.88,4.53,4.61,89706,0
+ASYS.US,D,20240220,000000,4.58,4.6698,4.3801,4.44,63181,0
+ASYS.US,D,20240221,000000,4.45,4.68,4.35,4.66,57237,0
+ASYS.US,D,20240222,000000,4.66,4.84,4.66,4.79,47950,0
+ASYS.US,D,20240223,000000,4.77,4.77,4.67,4.76,27710,0
+ASYS.US,D,20240226,000000,4.74,5.05,4.74,4.99,51772,0
+ASYS.US,D,20240227,000000,5.05,5.08,4.83,4.83,94576,0
+ASYS.US,D,20240228,000000,4.83,4.8682,4.7901,4.8,14748,0
+ASYS.US,D,20240229,000000,4.85,4.885,4.8,4.81,33874,0
+ASYS.US,D,20240301,000000,4.86,4.99,4.8,4.83,47835,0
+ASYS.US,D,20240304,000000,4.89,5.0287,4.85,4.87,54138,0
+ASYS.US,D,20240305,000000,4.85,4.92,4.81,4.82,6604,0
+ASYS.US,D,20240306,000000,4.83,4.9073,4.8,4.82,18974,0
+ASYS.US,D,20240307,000000,4.87,4.9097,4.69,4.76,86011,0
+ASYS.US,D,20240308,000000,4.75,5,4.68,4.87,83822,0
+ASYS.US,D,20240311,000000,4.92,4.92,4.65,4.7,53655,0
+ASYS.US,D,20240312,000000,4.69,4.81,4.69,4.74,46889,0
+ASYS.US,D,20240313,000000,4.7627,4.79,4.72,4.72,22487,0
+ASYS.US,D,20240314,000000,4.71,4.8,4.7,4.73,79272,0
+ASYS.US,D,20240315,000000,4.7034,4.78,4.7,4.73,58226,0
+ASYS.US,D,20240318,000000,4.79,4.85,4.73,4.74,40886,0
+ASYS.US,D,20240319,000000,4.75,4.8,4.65,4.73,61786,0
+ASYS.US,D,20240320,000000,4.75,4.97,4.75,4.95,20016,0
+ASYS.US,D,20240321,000000,5,5.29,4.96,5.255,58571,0
+ASYS.US,D,20240322,000000,5.29,5.29,5.0967,5.14,16511,0
+ASYS.US,D,20240325,000000,5.18,5.4,5.14,5.31,54274,0
+ASYS.US,D,20240326,000000,5.39,5.4088,5.26,5.29,27740,0
+ASYS.US,D,20240327,000000,5.31,5.34,5.2306,5.33,19442,0
+ASYS.US,D,20240328,000000,5.27,5.4494,5.2215,5.41,27962,0
+ASYS.US,D,20240401,000000,5.49,5.59,5.4084,5.43,47560,0
+ASYS.US,D,20240402,000000,5.3501,5.52,5.3301,5.49,27066,0
+ASYS.US,D,20240403,000000,5.48,5.51,5.36,5.37,17981,0
+ASYS.US,D,20240404,000000,5.32,5.415,5.14,5.2,19080,0
+ASYS.US,D,20240405,000000,5.15,5.3,5.15,5.22,24993,0
+ASYS.US,D,20240408,000000,5.27,5.4,4.83,4.91,153300,0
+ASYS.US,D,20240409,000000,4.99,5.0999,4.92,5,63085,0
+ASYS.US,D,20240410,000000,4.94,4.97,4.81,4.97,23777,0
+ASYS.US,D,20240411,000000,4.93,5.0335,4.91,4.96,15456,0
+ASYS.US,D,20240412,000000,4.97,5.005,4.75,4.75,36005,0
+ASYS.US,D,20240415,000000,4.77,4.89,4.75,4.8,21250,0
+ASYS.US,D,20240416,000000,4.82,4.9,4.75,4.84,35194,0
+ASYS.US,D,20240417,000000,4.83,4.88,4.75,4.75,16932,0
+ASYS.US,D,20240418,000000,4.7501,4.88,4.7501,4.88,14575,0
+ASYS.US,D,20240419,000000,4.85,4.88,4.7,4.75,54782,0
+ASYS.US,D,20240422,000000,4.78,4.78,4.6,4.65,40365,0
+ASYS.US,D,20240423,000000,4.61,4.85,4.6,4.76,33634,0
+ASYS.US,D,20240424,000000,4.8999,4.8999,4.7301,4.87,15576,0
+ASYS.US,D,20240425,000000,4.8493,4.89,4.76,4.83,14811,0
+ASYS.US,D,20240426,000000,4.7848,4.965,4.7848,4.92,29188,0
+ASYS.US,D,20240429,000000,4.89,4.98,4.84,4.87,10277,0
+ASYS.US,D,20240430,000000,4.85,4.87,4.73,4.82,42292,0
+ASYS.US,D,20240501,000000,4.76,4.94,4.76,4.88,28920,0
+ASYS.US,D,20240502,000000,4.88,4.88,4.7,4.75,29129,0
+ASYS.US,D,20240503,000000,4.77,4.8931,4.77,4.86,11126,0
+ASYS.US,D,20240506,000000,4.85,5.045,4.85,4.99,18498,0
+ASYS.US,D,20240507,000000,5.06,5.095,4.75,4.75,20278,0
+ASYS.US,D,20240508,000000,4.78,4.9739,4.72,4.96,27607,0
+ASYS.US,D,20240509,000000,5.01,5.3,4.91,5.24,98401,0
+ASYS.US,D,20240510,000000,5.24,5.32,5.16,5.17,31160,0
+ASYS.US,D,20240513,000000,5.16,5.46,5.16,5.32,66349,0
+ASYS.US,D,20240514,000000,5.42,5.45,5.34,5.34,14051,0
+ASYS.US,D,20240515,000000,5.4,5.4,5.1401,5.35,37584,0
+ASYS.US,D,20240516,000000,5.39,5.4,5.27,5.27,15804,0
+ASYS.US,D,20240517,000000,5.27,5.37,5.27,5.31,7408,0
+ASYS.US,D,20240520,000000,5.4,5.4,5.25,5.28,11392,0
+ASYS.US,D,20240521,000000,5.259,5.3781,5.16,5.16,29775,0
+ASYS.US,D,20240522,000000,5.28,5.41,5.14,5.35,15518,0
+ASYS.US,D,20240523,000000,5.4,5.57,5.33,5.35,59824,0
+ASYS.US,D,20240524,000000,5.34,5.38,5.27,5.35,10299,0
+ASYS.US,D,20240528,000000,5.4,5.75,5.37,5.75,88525,0
+ASYS.US,D,20240529,000000,5.75,5.87,5.52,5.52,39308,0
+ASYS.US,D,20240530,000000,5.69,6.1427,5.655,6.03,84537,0
+ASYS.US,D,20240531,000000,6.03,6.42,5.9718,6.42,89011,0
+ASYS.US,D,20240603,000000,6.42,6.42,5.96,6.11,53900,0
+ASYS.US,D,20240604,000000,6.11,6.28,6.08,6.1,33956,0
+ASYS.US,D,20240605,000000,6.12,6.3,5.9301,6.3,35774,0
+ASYS.US,D,20240606,000000,6.24,6.31,6.07,6.28,22351,0
+ASYS.US,D,20240607,000000,6.32,6.3689,5.9699,6.02,43988,0
+ASYS.US,D,20240610,000000,5.89,6.049,5.8,5.97,34919,0
+ASYS.US,D,20240611,000000,5.99,6.1,5.8,5.83,41601,0
+ASYS.US,D,20240612,000000,5.96,6.191,5.85,5.99,48981,0
+ASYS.US,D,20240613,000000,6.08,6.08,5.87,5.92,16843,0
+ASYS.US,D,20240614,000000,5.89,5.91,5.67,5.67,41299,0
+ASYS.US,D,20240617,000000,5.76,5.96,5.6997,5.94,34195,0
+ASYS.US,D,20240618,000000,5.95,6.0909,5.8,5.81,18468,0
+ASYS.US,D,20240620,000000,5.9,6.09,5.6805,5.81,49956,0
+ASYS.US,D,20240621,000000,5.91,6.65,5.724,6.63,236121,0
+ASYS.US,D,20240624,000000,6.65,6.68,5.9555,6.09,92861,0
+ASYS.US,D,20240625,000000,6.02,6.18,5.88,6.12,29109,0
+ASYS.US,D,20240626,000000,6.16,6.2,6,6.19,33468,0
+ASYS.US,D,20240627,000000,6.22,6.3799,6,6.11,56411,0
+ASYS.US,D,20240628,000000,6.14,6.37,5.86,5.86,55353,0
+ASYS.US,D,20240701,000000,5.87,6.13,5.87,6.13,40908,0
+ASYS.US,D,20240702,000000,6.17,6.23,5.99,6.01,16404,0
+ASYS.US,D,20240703,000000,6.14,6.59,6.1101,6.59,78765,0
+ASYS.US,D,20240705,000000,6.64,6.7,6.35,6.49,65764,0
+ASYS.US,D,20240708,000000,6.62,6.7199,6.56,6.6,29134,0
+ASYS.US,D,20240709,000000,6.52,6.7566,6.3185,6.355,45935,0
+ASYS.US,D,20240710,000000,6.49,6.83,6.26,6.62,46996,0
+ASYS.US,D,20240711,000000,6.73,6.95,6.63,6.76,45317,0
+ASYS.US,D,20240712,000000,6.74,6.79,6.5,6.74,17741,0
+ASYS.US,D,20240715,000000,6.86,6.96,6.38,6.58,41684,0
+ASYS.US,D,20240716,000000,6.56,6.67,6.13,6.32,116962,0
+ASYS.US,D,20240717,000000,6.1,6.16,5.56,5.945,130540,0
+ASYS.US,D,20240718,000000,5.94,6.1,5.6004,5.73,61167,0
+ASYS.US,D,20240719,000000,5.67,5.98,5.52,5.73,84229,0
+ASYS.US,D,20240722,000000,5.82,5.885,5.59,5.62,33692,0
+ASYS.US,D,20240723,000000,5.58,5.9799,5.55,5.68,59709,0
+ASYS.US,D,20240724,000000,5.67,5.86,5.5,5.67,55706,0
+ASYS.US,D,20240725,000000,5.69,5.78,5.5,5.68,20280,0
+ASYS.US,D,20240726,000000,5.65,5.85,5.55,5.76,16244,0
+ASYS.US,D,20240729,000000,5.67,5.74,5.55,5.66,64201,0
+ASYS.US,D,20240730,000000,5.66,5.85,5.61,5.61,32989,0
+ASYS.US,D,20240731,000000,5.67,5.9,5.56,5.74,64343,0
+ASYS.US,D,20240801,000000,5.81,5.893,5.5701,5.66,25589,0
+ASYS.US,D,20240802,000000,5.56,5.73,5.4,5.61,66580,0
+ASYS.US,D,20240805,000000,5.4,5.46,5.265,5.45,82553,0
+ASYS.US,D,20240806,000000,5.427,5.49,5.26,5.26,23989,0
+ASYS.US,D,20240807,000000,5.27,5.43,5.2101,5.25,39111,0
+ASYS.US,D,20240808,000000,5.25,5.5,5.25,5.37,43382,0
+ASYS.US,D,20240809,000000,5.35,5.82,5.35,5.79,66137,0
+ASYS.US,D,20240812,000000,5.72,5.8299,5.45,5.47,59299,0
+ASYS.US,D,20240813,000000,5.46,5.6882,5.46,5.48,31936,0
+ASYS.US,D,20240814,000000,5.76,6.43,5.56,6.36,90937,0
+ASYS.US,D,20240815,000000,6.38,6.63,6.36,6.37,29155,0
+ASYS.US,D,20240816,000000,6.35,6.7,6.28,6.7,41692,0
+ASYS.US,D,20240819,000000,6.66,6.665,6.27,6.5,68218,0
+ASYS.US,D,20240820,000000,6.47,6.62,6.38,6.39,19950,0
+ASYS.US,D,20240821,000000,6.36,6.74,6.3375,6.63,72234,0
+ASYS.US,D,20240822,000000,6.64,6.75,6.395,6.74,14055,0
+ASYS.US,D,20240823,000000,6.71,6.81,6.65,6.67,13749,0
+ASYS.US,D,20240826,000000,6.63,6.73,6.36,6.37,24450,0
+ASYS.US,D,20240827,000000,6.36,6.51,6.14,6.43,8597,0
+ASYS.US,D,20240828,000000,6.46,6.62,6.15,6.57,11390,0
+ASYS.US,D,20240829,000000,6.5,6.5,6.1501,6.26,11627,0
+ASYS.US,D,20240830,000000,6.3,6.38,6.16,6.36,11266,0
+ASYS.US,D,20240903,000000,6.28,6.38,6.1786,6.26,35377,0
+ASYS.US,D,20240904,000000,6.2547,6.4399,6.2,6.22,19045,0
+ASYS.US,D,20240905,000000,6.225,6.29,6.2,6.29,12422,0
+ASYS.US,D,20240906,000000,6.31,6.3574,6.15,6.15,39675,0
+ASYS.US,D,20240909,000000,6.15,6.315,6.15,6.15,30791,0
+ASYS.US,D,20240910,000000,6.16,6.3,6.0201,6.04,15770,0
+ASYS.US,D,20240911,000000,6.11,6.28,6.04,6.21,19484,0
+ASYS.US,D,20240912,000000,6.26,6.26,6.113,6.16,8891,0
+ASYS.US,D,20240913,000000,6.15,6.36,6.04,6.04,28820,0
+ASYS.US,D,20240916,000000,6.04,6.27,6.04,6.09,6230,0
+ASYS.US,D,20240917,000000,6.23,6.32,6.04,6.32,30886,0
+ASYS.US,D,20240918,000000,6.25,6.2699,6.04,6.05,36862,0
+ASYS.US,D,20240919,000000,6.11,6.196085,6.04,6.08,21634,0
+ASYS.US,D,20240920,000000,6.04,6.11,5.65,5.965,93462,0
+ASYS.US,D,20240923,000000,5.91,6.0293,5.8018,5.91,14479,0
+ASYS.US,D,20240924,000000,5.91,6.19,5.91,6.07,29476,0
+ASYS.US,D,20240925,000000,6.02,6.1699,5.975,6,8609,0
+ASYS.US,D,20240926,000000,6.03,6.15,5.94,6.13,16401,0
+ASYS.US,D,20240927,000000,6.2,6.2,6.02,6.09,11025,0
+ASYS.US,D,20240930,000000,6.1,6.12,5.8,5.8,99062,0
+ASYS.US,D,20241001,000000,5.79,6.14,5.79,5.93,22896,0
+ASYS.US,D,20241002,000000,5.93,6.06,5.79,5.79,25551,0
+ASYS.US,D,20241003,000000,5.7,5.895,5.66,5.77,27436,0
+ASYS.US,D,20241004,000000,5.7415,5.83,5.7415,5.83,8022,0
+ASYS.US,D,20241007,000000,5.77,6.0999,5.77,6.01,15445,0
+ASYS.US,D,20241008,000000,5.95,5.98,5.59,5.75,61091,0
+ASYS.US,D,20241009,000000,5.76,5.98,5.7,5.83,57194,0
+ASYS.US,D,20241010,000000,5.9,5.9,5.61,5.65,70971,0
+ASYS.US,D,20241011,000000,5.71,5.85,5.61,5.68,45409,0
+ASYS.US,D,20241014,000000,5.62,5.91,5.62,5.8,23773,0
+ASYS.US,D,20241015,000000,5.74,5.74,5.52,5.55,57873,0
+ASYS.US,D,20241016,000000,5.74,5.855,5.5701,5.7,44363,0
+ASYS.US,D,20241017,000000,5.65,5.82,5.57,5.81,24646,0
+ASYS.US,D,20241018,000000,5.66,5.81,5.61,5.72,12564,0
+ASYS.US,D,20241021,000000,5.68,5.72,5.6,5.61,15873,0
+ASYS.US,D,20241022,000000,5.57,5.6007,5.5,5.53,24674,0
+ASYS.US,D,20241023,000000,5.57,5.96,5.55,5.96,66859,0
+ASYS.US,D,20241024,000000,5.98,5.98,5.6,5.81,24627,0
+ASYS.US,D,20241025,000000,5.85,5.95,5.6501,5.86,20111,0
+ASYS.US,D,20241028,000000,5.9,5.95,5.59,5.74,18790,0
+ASYS.US,D,20241029,000000,5.74,5.89,5.61,5.74,49448,0
+ASYS.US,D,20241030,000000,5.81,5.835,5.6,5.68,23324,0
+ASYS.US,D,20241031,000000,5.67,5.67,4.95,5.56,275647,0
+ASYS.US,D,20241101,000000,5.56,5.56,5.345,5.45,13268,0
+ASYS.US,D,20241104,000000,5.49,5.55,5.3467,5.55,10461,0
+ASYS.US,D,20241105,000000,5.44,5.5782,5.3,5.45,21319,0
+ASYS.US,D,20241106,000000,5.45,5.6787,5.45,5.5,41590,0
+ASYS.US,D,20241107,000000,5.58,5.68,5.5,5.51,26067,0
+ASYS.US,D,20241108,000000,5.5,5.6813,5.49,5.49,27196,0
+ASYS.US,D,20241111,000000,5.6,5.87,5.6,5.73,24963,0
+ASYS.US,D,20241112,000000,5.68,5.84,5.65,5.75,31013,0
+ASYS.US,D,20241113,000000,5.7,5.78,5.599,5.7,35299,0
+ASYS.US,D,20241114,000000,5.77,5.77,5.69,5.71,51881,0
+ASYS.US,D,20241115,000000,5.7,5.73,5.6001,5.71,56600,0
+ASYS.US,D,20241118,000000,5.7,5.74,5.5399,5.66,32284,0
+ASYS.US,D,20241119,000000,5.66,5.73,5.5601,5.61,11569,0
+ASYS.US,D,20241120,000000,5.65,5.81,5.6,5.81,24188,0
+ASYS.US,D,20241121,000000,5.69,5.87,5.6831,5.71,16021,0
+ASYS.US,D,20241122,000000,5.66,5.87,5.62,5.75,10467,0
+ASYS.US,D,20241125,000000,5.8,6,5.7799,5.9,24364,0
+ASYS.US,D,20241126,000000,5.88,5.885,5.68,5.83,36437,0
+ASYS.US,D,20241127,000000,5.75,5.75,5.555,5.6,52479,0
+ASYS.US,D,20241129,000000,5.66,5.765,5.57,5.64,14685,0
+ASYS.US,D,20241202,000000,5.61,6.04,5.525,5.7,32667,0
+ASYS.US,D,20241203,000000,5.8,5.8,5.58,5.71,31001,0
+ASYS.US,D,20241204,000000,5.75,5.76,5.6,5.68,23683,0
+ASYS.US,D,20241205,000000,5.65,5.77,5.65,5.66,16737,0
+ASYS.US,D,20241206,000000,5.72,5.95,5.56,5.85,41684,0
+ASYS.US,D,20241209,000000,5.85,6.09,5.55,5.98,96059,0
+ASYS.US,D,20241210,000000,5.55,5.84,5.41,5.51,80701,0
+ASYS.US,D,20241211,000000,5.59,5.775,5.52,5.6,31660,0
+ASYS.US,D,20241212,000000,5.56,5.76,5.45,5.62,60042,0
+ASYS.US,D,20241213,000000,5.65,5.7214,5.46,5.66,26339,0
+ASYS.US,D,20241216,000000,5.66,5.7442,5.5,5.6,108718,0
+ASYS.US,D,20241217,000000,5.44,5.7476,5.44,5.5,48219,0
+ASYS.US,D,20241218,000000,5.5,5.66,5.46,5.46,26756,0
+ASYS.US,D,20241219,000000,5.46,5.65,5.42,5.65,27593,0
+ASYS.US,D,20241220,000000,5.51,5.69,5.45,5.6,139498,0
+ASYS.US,D,20241223,000000,5.63,5.63,5.4,5.48,71407,0
+ASYS.US,D,20241224,000000,5.625,5.625,5.4,5.485,13948,0
+ASYS.US,D,20241226,000000,5.45,5.55,5.35,5.42,66341,0
+ASYS.US,D,20241227,000000,5.42,5.54,5.3,5.54,21245,0
+ASYS.US,D,20241230,000000,5.51,5.52,5.25,5.52,77793,0
+ASYS.US,D,20241231,000000,5.54,5.54,5.3539,5.45,20584,0
+ASYS.US,D,20250102,000000,5.39,5.76,5.31,5.6,38241,0
+ASYS.US,D,20250103,000000,5.66,5.7199,5.53,5.63,53432,0
+ASYS.US,D,20250106,000000,5.67,5.77,5.6118,5.68,30389,0
+ASYS.US,D,20250107,000000,5.73,5.7498,5.61,5.64,29263,0
+ASYS.US,D,20250108,000000,5.62,5.62,5.43,5.45,19020,0
+ASYS.US,D,20250110,000000,5.4,5.4,5.25,5.37,36620,0
+ASYS.US,D,20250113,000000,5.36,5.5391,5.22,5.43,28851,0
+ASYS.US,D,20250114,000000,5.37,5.49,5.2408,5.31,5584,0
+ASYS.US,D,20250115,000000,5.37,5.4499,5.25,5.26,29332,0
+ASYS.US,D,20250116,000000,5.2621,5.33,5.2,5.28,35016,0
+ASYS.US,D,20250117,000000,5.28,5.5,5.2214,5.25,35687,0
+ASYS.US,D,20250121,000000,5.35,5.41,5.16,5.21,35112,0
+ASYS.US,D,20250122,000000,5.1609,5.39,5.1609,5.34,17324,0
+ASYS.US,D,20250123,000000,5.25,5.36,5.2101,5.34,23937,0
+ASYS.US,D,20250124,000000,5.29,5.37,5.15,5.3,17091,0
+ASYS.US,D,20250127,000000,5.25,5.25,4.9,5.1,79091,0
+ASYS.US,D,20250128,000000,5.09,5.18,5.06,5.1,62561,0
+ASYS.US,D,20250129,000000,5.32,5.32,5.08,5.1,33334,0
+ASYS.US,D,20250130,000000,5.16,5.18,5.01,5.02,14823,0
+ASYS.US,D,20250131,000000,5.02,5.13,5,5.05,23300,0
+ASYS.US,D,20250203,000000,4.98,5.12,4.83,5,18855,0
+ASYS.US,D,20250204,000000,5.02,5.45,4.99,5.25,24812,0
+ASYS.US,D,20250205,000000,5.3,5.44,5.02,5.23,15209,0
+ASYS.US,D,20250206,000000,5.21,5.21,4.97,5,57609,0
+ASYS.US,D,20250207,000000,5.06,5.19,5,5.15,127453,0
+ASYS.US,D,20250210,000000,5.19,5.3,5.04,5.04,31073,0
+ASYS.US,D,20250211,000000,5.18,5.3,5.02,5.02,26590,0
+ASYS.US,D,20250212,000000,4.99,5.02,4.84,4.84,16727,0
+ASYS.US,D,20250213,000000,4.8985,4.948,4.8,4.9,39055,0
+ASYS.US,D,20250214,000000,5.3,6.1,5.15,5.84,208410,0
+ASYS.US,D,20250218,000000,6.12,6.41,5.55,5.62,126637,0
+ASYS.US,D,20250219,000000,5.72,5.74,5.65,5.69,58421,0
+ASYS.US,D,20250220,000000,5.79,5.87,5.34,5.69,96838,0
+ASYS.US,D,20250221,000000,5.63,5.6786,5.21,5.23,81173,0
+ASYS.US,D,20250224,000000,5.58,5.72,5.25,5.26,122425,0
+ASYS.US,D,20250225,000000,5.26,5.64,5.01,5.05,94930,0
+ASYS.US,D,20250226,000000,5.09,5.2199,5.02,5.2,48578,0
+ASYS.US,D,20250227,000000,5.16,5.17,5.02,5.05,33663,0
+ASYS.US,D,20250228,000000,5.01,5.01,4.88,4.94,52649,0
+ASYS.US,D,20250303,000000,5.1,5.1,4.85,4.96,68078,0
+ASYS.US,D,20250304,000000,4.95,5,4.85,4.9,35395,0
+ASYS.US,D,20250305,000000,4.95,5.0907,4.85,4.95,34236,0
+ASYS.US,D,20250306,000000,4.94,5.19,4.87,5.07,86473,0
+ASYS.US,D,20250307,000000,5.17,5.2485,5.0102,5.07,32871,0
+ASYS.US,D,20250310,000000,5.11,5.11,4.74,4.77,85593,0
+ASYS.US,D,20250311,000000,4.82,5.05,4.7507,4.92,34867,0
+ASYS.US,D,20250312,000000,5.03,5.03,4.8,4.97,58482,0
+ASYS.US,D,20250313,000000,4.99,5,4.75,4.78,23934,0
+ASYS.US,D,20250314,000000,4.8,4.9863,4.8,4.94,45902,0
+ASYS.US,D,20250317,000000,4.99,5.02,4.8,4.94,49358,0
+ASYS.US,D,20250318,000000,4.97,5.045,4.82,4.89,59073,0
+ASYS.US,D,20250319,000000,4.92,5.05,4.835,4.99,64397,0
+ASYS.US,D,20250320,000000,5,5.04,4.8306,4.9,404794,0
+ASYS.US,D,20250321,000000,4.9,5.17,4.9,5.17,113172,0
+ASYS.US,D,20250324,000000,5.25,5.3,5.05,5.1,62971,0
+ASYS.US,D,20250325,000000,5.1,5.13,5.05,5.06,38922,0
+ASYS.US,D,20250326,000000,5.06,5.17,4.995,5.02,21886,0
+ASYS.US,D,20250327,000000,5.05,5.06,4.865,4.99,44488,0
+ASYS.US,D,20250328,000000,4.95,5.005,4.8254,4.99,75374,0
+ASYS.US,D,20250331,000000,4.95,4.9877,4.78,4.83,44326,0
+ASYS.US,D,20250401,000000,4.7,4.9481,4.7,4.81,32910,0
+ASYS.US,D,20250402,000000,4.83,4.8518,4.775,4.8,39123,0
+ASYS.US,D,20250403,000000,4.76,4.7856,4.55,4.62,45455,0
+ASYS.US,D,20250404,000000,4.51,4.55,4.337,4.48,146917,0
+ASYS.US,D,20250407,000000,4.36,4.65,4.05,4.59,78075,0
+ASYS.US,D,20250408,000000,4.71,4.71,4.2054,4.25,89967,0
+ASYS.US,D,20250409,000000,4.3,4.595,4.1211,4.26,69470,0
+ASYS.US,D,20250410,000000,4.07,4.16,3.65,3.65,267207,0
+ASYS.US,D,20250411,000000,3.74,3.7999,3.67,3.75,79956,0
+ASYS.US,D,20250414,000000,3.72,3.89,3.7,3.76,27711,0
+ASYS.US,D,20250415,000000,3.72,3.81,3.65,3.65,32258,0
+ASYS.US,D,20250416,000000,3.6,3.8283,3.46,3.58,46553,0
+ASYS.US,D,20250417,000000,3.59,3.61,3.5,3.58,29452,0
+ASYS.US,D,20250421,000000,3.53,3.56,3.2,3.35,94242,0
+ASYS.US,D,20250422,000000,3.37,3.535,3.3,3.38,55122,0
+ASYS.US,D,20250423,000000,3.47,3.62,3.4417,3.52,23241,0
+ASYS.US,D,20250424,000000,3.52,3.59,3.474,3.55,36512,0
+ASYS.US,D,20250425,000000,3.52,3.55,3.4801,3.5,38701,0
+ASYS.US,D,20250428,000000,3.48,3.6199,3.48,3.5,22151,0
+ASYS.US,D,20250429,000000,3.5,3.545,3.38,3.48,52577,0
+ASYS.US,D,20250430,000000,3.44,3.5,3.38,3.45,60959,0
+ASYS.US,D,20250501,000000,3.5,3.5699,3.43,3.44,15559,0
+ASYS.US,D,20250502,000000,3.44,3.62,3.4145,3.6,89449,0
+ASYS.US,D,20250505,000000,3.53,3.59,3.37,3.38,44585,0
+ASYS.US,D,20250506,000000,3.36,3.52,3.35,3.49,65374,0
+ASYS.US,D,20250507,000000,3.4767,3.59,3.45,3.59,11698,0
+ASYS.US,D,20250508,000000,3.53,3.58,3.35,3.49,92258,0
+ASYS.US,D,20250509,000000,3.45,3.53,3.34,3.43,83695,0
+ASYS.US,D,20250512,000000,3.45,3.62,3.36,3.36,97775,0
+ASYS.US,D,20250513,000000,3.36,3.5599,3.2649,3.49,156900,0
+ASYS.US,D,20250514,000000,3.47,3.55,3.43,3.48,235784,0
+ASYS.US,D,20250515,000000,3.47,3.59,3.4499,3.49,64694,0
+ASYS.US,D,20250516,000000,3.5,3.5799,3.49,3.52,108729,0
+ASYS.US,D,20250519,000000,3.65,3.9999,3.602,3.94,112682,0
+ASYS.US,D,20250520,000000,3.95,3.96,3.799,3.8,26657,0
+ASYS.US,D,20250521,000000,3.8,3.8,3.65,3.65,31904,0
+ASYS.US,D,20250522,000000,3.62,4.16,3.62,4.13,118539,0
+ASYS.US,D,20250523,000000,4.13,4.1399,4.01,4.06,52014,0
+ASYS.US,D,20250527,000000,4.06,4.265,4.025,4.15,70540,0
+ASYS.US,D,20250528,000000,4.17,4.1807,3.85,3.87,51758,0
+ASYS.US,D,20250529,000000,3.94,4.2438,3.85,4.15,90427,0
+ASYS.US,D,20250530,000000,4.15,4.15,3.9701,4.01,24118,0
+ASYS.US,D,20250602,000000,4.06,4.1385,3.98,3.99,32600,0
+ASYS.US,D,20250603,000000,4.02,4.029,3.91,3.91,16744,0
+ASYS.US,D,20250604,000000,3.91,4.09,3.9,4,18726,0
+ASYS.US,D,20250605,000000,3.99,4.15,3.96,4,17690,0
+ASYS.US,D,20250606,000000,3.99,4.06,3.9101,4.03,29749,0
+ASYS.US,D,20250609,000000,3.98,4.04,3.92,3.96,24561,0
+ASYS.US,D,20250610,000000,4.06,4.0825,3.9709,4.02,13239,0
+ASYS.US,D,20250611,000000,4.065,4.17,4.01,4.15,29599,0
+ASYS.US,D,20250612,000000,4.12,4.37,4.0301,4.36,55103,0
+ASYS.US,D,20250613,000000,4.28,4.36,4.05,4.05,44269,0
+ASYS.US,D,20250616,000000,4.16,4.3261,4.1,4.17,25393,0
+ASYS.US,D,20250617,000000,4.17,4.2543,4.04,4.19,19791,0
+ASYS.US,D,20250618,000000,4.14,4.2904,4.1,4.15,18228,0
+ASYS.US,D,20250620,000000,4.0956,4.2352,3.99,4.08,55361,0
+ASYS.US,D,20250623,000000,4.01,4.24,4.01,4.16,24711,0
+ASYS.US,D,20250624,000000,4.16,4.3299,4.12,4.23,35346,0
+ASYS.US,D,20250625,000000,4.17,4.29,3.9301,4.21,26701,0
+ASYS.US,D,20250626,000000,4.12,4.4499,4.12,4.44,52505,0
+ASYS.US,D,20250627,000000,4.39,4.69,4.385,4.64,110890,0
+ASYS.US,D,20250630,000000,4.71,4.71,4.33,4.44,20583,0
+ASYS.US,D,20250701,000000,4.43,4.59,4.3406,4.45,34995,0
+ASYS.US,D,20250702,000000,4.46,4.68,4.46,4.53,27826,0
+ASYS.US,D,20250703,000000,4.56,4.6516,4.48,4.48,10062,0
+ASYS.US,D,20250707,000000,4.65,4.8,4.6,4.75,97975,0
+ASYS.US,D,20250708,000000,4.79,4.94,4.75,4.83,61076,0
+ASYS.US,D,20250709,000000,4.902,4.9115,4.6654,4.82,37973,0
+ASYS.US,D,20250710,000000,4.84,4.8951,4.66,4.87,42209,0
+ASYS.US,D,20250711,000000,4.7705,4.87,4.7001,4.81,17121,0
+ASYS.US,D,20250714,000000,4.85,4.8553,4.5514,4.64,29088,0
+ASYS.US,D,20250715,000000,4.7793,4.8,4.6,4.6,29149,0
+ASYS.US,D,20250716,000000,4.715,4.73,4.52,4.52,11877,0
+ASYS.US,D,20250717,000000,4.58,4.85,4.47,4.53,64016,0
+ASYS.US,D,20250718,000000,4.5,4.6522,4.35,4.51,51854,0
+ASYS.US,D,20250721,000000,4.57,4.6757,4.56,4.56,17495,0
+ASYS.US,D,20250722,000000,4.58,4.75,4.4,4.64,46903,0
+ASYS.US,D,20250723,000000,4.61,4.92,4.53,4.89,57460,0
+ASYS.US,D,20250724,000000,4.93,4.93,4.56,4.7,20829,0
+ASYS.US,D,20250725,000000,4.78,4.84,4.5,4.68,26909,0
+ASYS.US,D,20250728,000000,4.69,4.85,4.54,4.74,19052,0
+ASYS.US,D,20250729,000000,4.7684,4.77,4.6,4.68,18696,0
+ASYS.US,D,20250730,000000,4.62,4.72,4.62,4.62,11357,0
+ASYS.US,D,20250731,000000,4.62,4.77,4.59,4.705,21580,0
+ASYS.US,D,20250801,000000,4.69,4.71,4.3001,4.56,90114,0
+ASYS.US,D,20250804,000000,4.56,4.71,4.42,4.43,22665,0
+ASYS.US,D,20250805,000000,4.45,4.61,4.3522,4.51,35966,0
+ASYS.US,D,20250806,000000,4.47,4.5548,4.43,4.48,20196,0
+ASYS.US,D,20250807,000000,4.61,5.2,4.61,5.09,105231,0
+ASYS.US,D,20250808,000000,5.01,5.05,4.79,4.85,39219,0
+ASYS.US,D,20250811,000000,4.97,5.13,4.72,4.75,44295,0
+ASYS.US,D,20250812,000000,4.82,4.8431,4.58,4.63,18523,0
+ASYS.US,D,20250813,000000,4.71,5.0336,4.6,4.94,60798,0
+ASYS.US,D,20250814,000000,4.99,5.1,4.9,5.05,57100,0
+ASYS.US,D,20250815,000000,5.1,5.18,4.99,5.065,59515,0
+ASYS.US,D,20250818,000000,5.18,5.95,5.18,5.88,200471,0
+ASYS.US,D,20250819,000000,5.94,5.95,5.4,5.4,94705,0
+ASYS.US,D,20250820,000000,5.41,5.8879,5.41,5.85,101624,0
+ASYS.US,D,20250821,000000,5.89,5.89,5.4,5.44,64263,0
+ASYS.US,D,20250822,000000,5.49,6.1893,5.49,6.02,190175,0
+ASYS.US,D,20250825,000000,6.06,6.2399,5.9513,5.99,46908,0
+ASYS.US,D,20250826,000000,6.08,6.1,5.91,5.97,93735,0
+ASYS.US,D,20250827,000000,6.09,6.09,5.95,5.97,59382,0
+ASYS.US,D,20250828,000000,6.03,6.44,5.8228,6.39,176630,0
+ASYS.US,D,20250829,000000,6.41,6.4399,6.07,6.33,146223,0
+ASYS.US,D,20250902,000000,6.19,6.1947,5.79,5.925,83910,0
+ASYS.US,D,20250903,000000,5.99,6.03,5.6631,5.8,37566,0
+ASYS.US,D,20250904,000000,5.83,6.4402,5.6347,6.41,136162,0
+ASYS.US,D,20250905,000000,6.5,6.68,6.18,6.42,232628,0
+ASYS.US,D,20250908,000000,6.44,8,6.36,7.93,1955121,0
+ASYS.US,D,20250909,000000,8.16,8.3,7.768,7.94,469323,0
+ASYS.US,D,20250910,000000,8.1,8.24,7.87,8.07,303550,0
+ASYS.US,D,20250911,000000,8.15,9.2799,8.15,8.8,961051,0
+ASYS.US,D,20250912,000000,8.95,9.5,8.8,9.24,504065,0
+ASYS.US,D,20250915,000000,9.24,9.61,8.74,9.28,462551,0
+ASYS.US,D,20250916,000000,9.27,9.4,9.03,9.3,251901,0
+ASYS.US,D,20250917,000000,9.36,9.4,8.41,8.74,459886,0
+ASYS.US,D,20250918,000000,8.92,9.7,8.91,9.5,450613,0
+ASYS.US,D,20250919,000000,9.57,9.7,9,9.04,306509,0
+ASYS.US,D,20250922,000000,8.95,9.4,8.75,8.93,325892,0
+ASYS.US,D,20250923,000000,8.9,10.25,8.81,9.65,522518,0
+ASYS.US,D,20250924,000000,9.66,10.0594,9.04,9.04,248556,0
+ASYS.US,D,20250925,000000,8.98,9.23,8.75,8.97,210882,0
+ASYS.US,D,20250926,000000,8.98,9.4703,8.86,9.44,321633,0
+ASYS.US,D,20250929,000000,9.55,9.6095,9.195,9.24,188217,0
+ASYS.US,D,20250930,000000,9.3,9.47,9.01,9.26,134528,0
+ASYS.US,D,20251001,000000,9.27,10.0899,9.1,9.68,502561,0
+ASYS.US,D,20251002,000000,9.83,9.91,8.2801,8.9,670080,0
+ASYS.US,D,20251003,000000,8.94,9.5,8.935,9.17,280694,0
+ASYS.US,D,20251006,000000,9.46,10.735,9.46,10.44,968940,0
+ASYS.US,D,20251007,000000,10.57,10.8,10,10.22,393142,0
+ASYS.US,D,20251008,000000,10.2,10.3383,9.55,9.77,395118,0
+ASYS.US,D,20251009,000000,9.52,10.3099,9.34,10,481599,0
+ASYS.US,D,20251010,000000,10.03,10.2303,8.756,8.85,559579,0
+ASYS.US,D,20251013,000000,8.97,9.38,8.91,9.285,300471,0
+ASYS.US,D,20251014,000000,9.11,9.18,8.15,8.22,589212,0
+ASYS.US,D,20251015,000000,8.35,8.685,8.061,8.38,387459,0
+ASYS.US,D,20251016,000000,8.38,8.425,7.66,7.8,404029,0
+ASYS.US,D,20251017,000000,7.71,7.845,7.45,7.49,147897,0
+ASYS.US,D,20251020,000000,7.49,8.1382,7.49,7.94,193081,0
+ASYS.US,D,20251021,000000,7.88,7.89,7.58,7.64,138824,0
+ASYS.US,D,20251022,000000,7.58,7.61,7.3001,7.41,132978,0
+ASYS.US,D,20251023,000000,7.41,7.94,7.3077,7.86,105866,0
+ASYS.US,D,20251024,000000,7.88,8.09,7.7,7.81,136636,0
+ASYS.US,D,20251027,000000,8.22,8.63,7.93,8.14,164897,0
+ASYS.US,D,20251028,000000,8.12,8.345,7.86,7.9,136011,0
+ASYS.US,D,20251029,000000,7.95,8.22,7.95,8.1,124853,0
+ASYS.US,D,20251030,000000,8.195,8.455,7.8,7.93,270826,0
+ASYS.US,D,20251031,000000,8,8.1,7.9,7.93,79184,0
+ASYS.US,D,20251103,000000,7.97,7.97,7.8,7.81,133285,0
+ASYS.US,D,20251104,000000,7.61,7.61,7.15,7.2,152143,0
+ASYS.US,D,20251105,000000,7.19,7.6,7.115,7.14,215106,0
+ASYS.US,D,20251106,000000,7.09,7.2799,6.925,7.05,262702,0
+ASYS.US,D,20251107,000000,6.84,7.5,6.84,7.46,128742,0
+ASYS.US,D,20251110,000000,7.48,7.81,7.34,7.53,143070,0
+ASYS.US,D,20251111,000000,7.47,7.81,7.38,7.75,174153,0
+ASYS.US,D,20251112,000000,7.8,7.8,7.3801,7.59,99697,0
+ASYS.US,D,20251113,000000,7.48,7.48,7.21,7.33,88752,0
+ASYS.US,D,20251114,000000,7.07,7.34,7.03,7.28,115989,0
+ASYS.US,D,20251117,000000,7.16,7.4089,7,7.1,123016,0
+ASYS.US,D,20251118,000000,7,7.26,6.9124,7.14,87380,0
+ASYS.US,D,20251119,000000,7.16,7.45,7.16,7.22,124495,0
+ASYS.US,D,20251120,000000,7.31,7.45,6.98,7.06,94015,0
+ASYS.US,D,20251121,000000,7,7.22,6.7508,7.15,119514,0
+ASYS.US,D,20251124,000000,7.24,7.52,7.1,7.36,69925,0
+ASYS.US,D,20251125,000000,7.31,7.58,7,7.53,121113,0
+ASYS.US,D,20251126,000000,7.56,7.9,7.485,7.74,82544,0
+ASYS.US,D,20251128,000000,7.75,7.93,7.75,7.85,21861,0
+ASYS.US,D,20251201,000000,7.82,7.9,7.75,7.87,48749,0
+ASYS.US,D,20251202,000000,8.28,8.65,8.18,8.65,154004,0
+ASYS.US,D,20251203,000000,8.63,8.76,8.361,8.76,75480,0
+ASYS.US,D,20251204,000000,8.77,8.785,8.6,8.61,45525,0
+ASYS.US,D,20251205,000000,8.68,9.035,8.6307,8.91,77114,0
+ASYS.US,D,20251208,000000,8.93,8.94,8.1901,8.74,80890,0
+ASYS.US,D,20251209,000000,8.6,8.91,8.515,8.815,101658,0
+ASYS.US,D,20251210,000000,8.72,9.51,8.7,9.34,258250,0
+ASYS.US,D,20251211,000000,8.752,11.2457,8.5,10.99,736796,0
+ASYS.US,D,20251212,000000,10.98,11.55,10.57,10.98,346160,0
+ASYS.US,D,20251215,000000,10.98,11.7411,10.75,11.54,221275,0
+ASYS.US,D,20251216,000000,11.54,11.98,11.135,11.88,261616,0
+ASYS.US,D,20251217,000000,11.98,12.39,11.9,12.19,397802,0
+ASYS.US,D,20251218,000000,12.445,12.6498,11.885,11.98,369574,0
+ASYS.US,D,20251219,000000,11.98,12.4999,11.98,12.2,169814,0
+ASYS.US,D,20251222,000000,12.44,13.255,12.1635,12.76,450914,0
+ASYS.US,D,20251223,000000,12.74,13.1899,12.26,12.83,389742,0
+ASYS.US,D,20251224,000000,12.88,12.88,12.2,12.48,179468,0
+ASYS.US,D,20251226,000000,12.61,12.92,12.48,12.76,132865,0
+ASYS.US,D,20251229,000000,12.59,12.6,11.6,11.97,442408,0
+ASYS.US,D,20251230,000000,11.9,12.69,11.9,12.64,167266,0
+ASYS.US,D,20251231,000000,12.8,12.878,12.52,12.55,137792,0
+ASYS.US,D,20260102,000000,12.69,13.27,12.55,12.95,251746,0
+ASYS.US,D,20260105,000000,13.18,13.555,12.98,13.25,306501,0
+ASYS.US,D,20260106,000000,13.35,13.795,13.25,13.67,316536,0
+ASYS.US,D,20260107,000000,13.57,13.63,13.026927,13.4,188533,0
+ASYS.US,D,20260108,000000,13.35,13.7351,12.72,13.05,146638,0
+ASYS.US,D,20260109,000000,13.23,13.97,13.176,13.92,296088,0
+ASYS.US,D,20260112,000000,13.86,14.33,13.55,13.91,364399,0
+ASYS.US,D,20260113,000000,14.1,14.7,13.91,14.25,316186,0
+ASYS.US,D,20260114,000000,14.17,14.21,13.71,13.88,244991,0
+ASYS.US,D,20260115,000000,13.88,14.5,13.6,14.2,307393,0
+ASYS.US,D,20260116,000000,14.31,15.22,14.2,14.74,413091,0
+ASYS.US,D,20260120,000000,14.61,16.27,14.1,15.94,1372006,0
+ASYS.US,D,20260121,000000,16.13,17.3,15.99,17.03,1138785,0
+ASYS.US,D,20260122,000000,17.26,17.44,15.93,16.53,665759,0
+ASYS.US,D,20260123,000000,16.34,16.83,16,16.47,244544,0
+ASYS.US,D,20260126,000000,16.67,16.7,16.17,16.37,325829,0
+ASYS.US,D,20260127,000000,16.57,17.95,16.41,17.6,526761,0
+ASYS.US,D,20260128,000000,17.76,18.4699,17.5504,18.28,741159,0
+ASYS.US,D,20260129,000000,18.2,18.21,16.5307,17.39,460406,0
+ASYS.US,D,20260130,000000,17.32,17.795,16.36,16.81,423049,0
+ASYS.US,D,20260202,000000,16.65,18.59,16.54,17.65,465964,0
+ASYS.US,D,20260203,000000,17.92,17.99,17,17.6,456265,0
+ASYS.US,D,20260204,000000,17.96,17.99,15.2,15.75,454542,0
+ASYS.US,D,20260205,000000,15.49,16.34,15.46,15.87,483371,0
+ASYS.US,D,20260206,000000,10.28,11.7388,10.02,11.12,1603683,0
+ASYS.US,D,20260209,000000,11,12.64,10.5111,12.56,917918,0
+ASYS.US,D,20260210,000000,12.59,13.26,12.28,12.99,561571,0
+ASYS.US,D,20260211,000000,13.01,13.23,11.28,11.49,779196,0
+ASYS.US,D,20260212,000000,11.53,11.85,10.88,10.99,365618,0
+ASYS.US,D,20260213,000000,10.98,11.6099,10.93,11.42,289168,0
+ASYS.US,D,20260217,000000,11.12,11.74,10.85,11.52,251069,0
+ASYS.US,D,20260218,000000,11.56,12.225,11.4299,11.87,203114,0
diff --git a/daily/us/nasdaq stocks/1/atlc.us.txt b/daily/us/nasdaq stocks/1/atlc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d60798096b0ad9b55e78f82fb9e10989010815de
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atlc.us.txt	
@@ -0,0 +1,5151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLC.US,D,20050225,000000,25.26,26.22,25.26,25.64,280944,0
+ATLC.US,D,20050228,000000,25.51,26.08,25.23,25.62,220912,0
+ATLC.US,D,20050301,000000,25.6,25.99,25.29,25.46,142719,0
+ATLC.US,D,20050302,000000,25.24,25.74,24.22,24.4,374043,0
+ATLC.US,D,20050303,000000,24.43,24.56,23.79,24.11,256638,0
+ATLC.US,D,20050304,000000,24.44,24.94,24.39,24.65,215940,0
+ATLC.US,D,20050307,000000,24.87,25.54,24.53,24.94,276645,0
+ATLC.US,D,20050308,000000,25.05,25.52,24.55,24.66,206530,0
+ATLC.US,D,20050309,000000,24.55,24.6,24.07,24.16,112275,0
+ATLC.US,D,20050310,000000,24.3,24.67,24.15,24.4,169315,0
+ATLC.US,D,20050311,000000,24.3,24.54,23.82,24,56897,0
+ATLC.US,D,20050314,000000,24.24,25.03,24.17,24.7,233201,0
+ATLC.US,D,20050315,000000,24.91,25.01,24.29,24.47,129026,0
+ATLC.US,D,20050316,000000,24.64,24.77,24.17,24.27,164461,0
+ATLC.US,D,20050317,000000,24.18,24.29,23.66,23.9,117383,0
+ATLC.US,D,20050318,000000,24.06,24.06,23.2,23.37,228359,0
+ATLC.US,D,20050321,000000,23.5,24.25,23.23,23.59,158222,0
+ATLC.US,D,20050322,000000,23.76,23.92,23.32,23.47,130573,0
+ATLC.US,D,20050323,000000,23.31,23.38,22.81,22.94,145150,0
+ATLC.US,D,20050324,000000,23.12,23.76,22.82,22.9,100728,0
+ATLC.US,D,20050328,000000,22.82,23.38,22.69,23.16,92002,0
+ATLC.US,D,20050329,000000,23.05,23.1,22.16,22.3,119654,0
+ATLC.US,D,20050330,000000,22.47,22.94,22.38,22.77,204239,0
+ATLC.US,D,20050331,000000,22.77,23,22.54,22.74,250875,0
+ATLC.US,D,20050401,000000,22.77,23.16,22.55,22.71,150681,0
+ATLC.US,D,20050404,000000,22.64,24.02,22.59,23.71,270946,0
+ATLC.US,D,20050405,000000,23.58,24.22,23.45,23.57,234468,0
+ATLC.US,D,20050406,000000,23.76,24.16,23.49,24.05,83116,0
+ATLC.US,D,20050407,000000,23.87,24.57,23.7,24.51,213506,0
+ATLC.US,D,20050408,000000,24.62,24.64,23.68,23.84,128589,0
+ATLC.US,D,20050411,000000,24.05,24.23,23.78,23.82,100870,0
+ATLC.US,D,20050412,000000,23.86,24.13,23.45,24.08,75300,0
+ATLC.US,D,20050413,000000,24.16,24.24,23.6,24.11,107725,0
+ATLC.US,D,20050414,000000,24.26,24.26,23.05,23.39,135945,0
+ATLC.US,D,20050415,000000,23.45,23.45,22.74,23.4,139864,0
+ATLC.US,D,20050418,000000,23.43,23.55,22.7,23.09,92159,0
+ATLC.US,D,20050419,000000,23.17,23.23,22.61,22.89,231989,0
+ATLC.US,D,20050420,000000,22.99,22.99,22.31,22.64,117725,0
+ATLC.US,D,20050421,000000,22.93,22.93,21.89,22.82,237200,0
+ATLC.US,D,20050422,000000,22.88,22.93,21.96,22.18,117502,0
+ATLC.US,D,20050425,000000,22.39,23.14,22.07,22.89,127255,0
+ATLC.US,D,20050426,000000,22.68,23.64,22.57,23.29,176743,0
+ATLC.US,D,20050427,000000,23.23,23.47,22.66,22.99,98331,0
+ATLC.US,D,20050428,000000,22.88,23.35,22.59,23.18,186551,0
+ATLC.US,D,20050429,000000,23.14,23.14,22.29,22.63,272748,0
+ATLC.US,D,20050502,000000,22.69,23.2,22.57,22.81,148504,0
+ATLC.US,D,20050503,000000,22.73,23.75,22.69,23.4,229245,0
+ATLC.US,D,20050504,000000,23.43,24.48,23.25,24.48,247887,0
+ATLC.US,D,20050505,000000,26.48,28.99,25.2,27.07,932431,0
+ATLC.US,D,20050506,000000,27.07,28.15,26.91,27.47,346544,0
+ATLC.US,D,20050509,000000,27.35,27.47,26.47,27.01,213742,0
+ATLC.US,D,20050510,000000,26.75,27.07,26.32,26.58,128508,0
+ATLC.US,D,20050511,000000,26.63,27.71,26.08,27.64,198441,0
+ATLC.US,D,20050512,000000,27.48,27.67,26.19,26.56,162465,0
+ATLC.US,D,20050513,000000,26.55,26.64,25.44,25.94,119485,0
+ATLC.US,D,20050516,000000,26.05,27.28,26.01,27.17,139869,0
+ATLC.US,D,20050517,000000,28.4,28.79,27.76,28.21,414946,0
+ATLC.US,D,20050518,000000,28.63,28.96,28.27,28.68,235233,0
+ATLC.US,D,20050519,000000,28.75,28.8,28.23,28.45,91093,0
+ATLC.US,D,20050520,000000,28.66,28.71,27.87,28.37,111755,0
+ATLC.US,D,20050523,000000,28.6,29.26,28.3,28.53,171473,0
+ATLC.US,D,20050524,000000,26.63,27.48,25.99,26.97,1349644,0
+ATLC.US,D,20050525,000000,26.81,27.21,26.48,27.14,571721,0
+ATLC.US,D,20050526,000000,27.06,28.02,26.63,26.66,1428715,0
+ATLC.US,D,20050527,000000,26.78,26.99,26.28,26.93,178891,0
+ATLC.US,D,20050531,000000,27.16,27.19,26.82,26.93,342904,0
+ATLC.US,D,20050601,000000,27.17,27.87,26.98,27.46,378437,0
+ATLC.US,D,20050602,000000,27.6,27.9,27.29,27.86,315728,0
+ATLC.US,D,20050603,000000,27.91,28.09,27.29,27.42,209378,0
+ATLC.US,D,20050606,000000,27.55,28.04,27.47,27.86,306356,0
+ATLC.US,D,20050607,000000,27.85,28.26,27.85,28.19,200918,0
+ATLC.US,D,20050608,000000,28.26,28.63,28.22,28.39,366786,0
+ATLC.US,D,20050609,000000,28.18,29.04,28.16,28.78,296197,0
+ATLC.US,D,20050610,000000,28.76,29.4,28.76,28.92,188776,0
+ATLC.US,D,20050613,000000,28.79,28.89,28.37,28.64,477123,0
+ATLC.US,D,20050614,000000,28.58,29.15,28.34,28.63,287722,0
+ATLC.US,D,20050615,000000,28.85,29.08,28.14,28.79,777459,0
+ATLC.US,D,20050616,000000,28.39,28.39,27.62,27.82,690907,0
+ATLC.US,D,20050617,000000,27.77,27.97,27.42,27.64,384930,0
+ATLC.US,D,20050620,000000,27.51,27.57,27.08,27.31,326180,0
+ATLC.US,D,20050621,000000,27.2,28.26,27.2,28.16,469693,0
+ATLC.US,D,20050622,000000,28.09,28.35,27.91,28.13,256753,0
+ATLC.US,D,20050623,000000,27.79,28.28,27.52,27.61,325339,0
+ATLC.US,D,20050624,000000,27.56,28.06,27.38,27.69,340006,0
+ATLC.US,D,20050627,000000,27.76,28.16,27.34,27.71,316027,0
+ATLC.US,D,20050628,000000,28.03,28.23,27.86,28.2,466049,0
+ATLC.US,D,20050629,000000,28.27,28.98,28.27,28.88,324199,0
+ATLC.US,D,20050630,000000,28.74,29.86,28.74,29.28,606598,0
+ATLC.US,D,20050701,000000,29.54,29.55,28.75,29.21,205478,0
+ATLC.US,D,20050705,000000,29.35,29.47,29,29.44,345853,0
+ATLC.US,D,20050706,000000,29.52,30.86,29.16,30.22,666377,0
+ATLC.US,D,20050707,000000,29.99,30.76,29.82,30.56,366745,0
+ATLC.US,D,20050708,000000,30.71,31.03,30.09,30.73,142092,0
+ATLC.US,D,20050711,000000,30.93,31.63,30.85,31.61,626366,0
+ATLC.US,D,20050712,000000,31.61,31.62,31.01,31.23,211857,0
+ATLC.US,D,20050713,000000,31.39,32.16,31.23,31.61,314250,0
+ATLC.US,D,20050714,000000,31.97,32.15,31.5,31.63,254064,0
+ATLC.US,D,20050715,000000,31.44,31.84,31.44,31.64,85491,0
+ATLC.US,D,20050718,000000,31.61,31.79,31.3,31.44,150484,0
+ATLC.US,D,20050719,000000,31.44,31.96,31.18,31.91,161692,0
+ATLC.US,D,20050720,000000,31.97,32.09,31.41,31.83,284392,0
+ATLC.US,D,20050721,000000,32.05,32.22,31.41,31.49,361479,0
+ATLC.US,D,20050722,000000,31.38,32.29,31.38,32.29,167159,0
+ATLC.US,D,20050725,000000,32.38,32.38,31.26,31.73,271427,0
+ATLC.US,D,20050726,000000,31.73,31.97,30.88,31.71,234055,0
+ATLC.US,D,20050727,000000,31.65,31.78,31.14,31.61,463647,0
+ATLC.US,D,20050728,000000,31.61,32.26,31.49,32.25,340310,0
+ATLC.US,D,20050729,000000,32.38,32.46,31.98,32.35,187743,0
+ATLC.US,D,20050801,000000,32.44,32.46,32.02,32.45,275993,0
+ATLC.US,D,20050802,000000,32.46,33.19,32.46,33.18,277895,0
+ATLC.US,D,20050803,000000,33.2,33.62,32.84,33.08,339810,0
+ATLC.US,D,20050804,000000,34.28,34.61,32.53,33.97,518722,0
+ATLC.US,D,20050805,000000,33.97,34.18,32.76,33.34,279684,0
+ATLC.US,D,20050808,000000,33.17,33.59,32.06,32.64,296948,0
+ATLC.US,D,20050809,000000,32.5,33.48,32.5,33.28,185422,0
+ATLC.US,D,20050810,000000,33.41,34.17,33.1,33.67,481145,0
+ATLC.US,D,20050811,000000,33.5,33.89,32.93,33.77,240373,0
+ATLC.US,D,20050812,000000,33.57,34.08,33.29,33.73,247566,0
+ATLC.US,D,20050815,000000,33.92,34.34,33.43,33.69,291098,0
+ATLC.US,D,20050816,000000,33.49,33.64,32.78,33.15,116175,0
+ATLC.US,D,20050817,000000,33.06,34.08,32.78,33.82,289227,0
+ATLC.US,D,20050818,000000,33.6,33.71,33.25,33.58,156523,0
+ATLC.US,D,20050819,000000,33.61,34.15,33.55,33.87,131987,0
+ATLC.US,D,20050822,000000,34.05,35.21,33.95,35.11,375617,0
+ATLC.US,D,20050823,000000,35.19,36.02,34.56,35.46,271929,0
+ATLC.US,D,20050824,000000,35.61,36.07,35.06,35.52,269260,0
+ATLC.US,D,20050825,000000,35.73,35.97,34.7,34.87,286141,0
+ATLC.US,D,20050826,000000,34.68,34.68,33.75,34.37,359511,0
+ATLC.US,D,20050829,000000,34.19,35.29,34.19,35.19,165485,0
+ATLC.US,D,20050830,000000,34.95,35.42,34.16,35.22,259202,0
+ATLC.US,D,20050831,000000,35.14,36.04,34.85,35.76,236055,0
+ATLC.US,D,20050901,000000,35.76,36.3,35.53,36.17,154527,0
+ATLC.US,D,20050902,000000,36.06,36.26,35.55,35.87,78934,0
+ATLC.US,D,20050906,000000,35.71,36.88,35.71,36.69,267862,0
+ATLC.US,D,20050907,000000,34.57,35.82,34.57,35.82,516977,0
+ATLC.US,D,20050908,000000,35.4,35.6,35.16,35.5,228864,0
+ATLC.US,D,20050909,000000,35.5,35.82,35.18,35.37,183000,0
+ATLC.US,D,20050912,000000,35.25,36.26,35.15,36.23,251958,0
+ATLC.US,D,20050913,000000,36.35,37.39,35.64,36.04,844461,0
+ATLC.US,D,20050914,000000,36.04,36.28,35.52,35.84,122061,0
+ATLC.US,D,20050915,000000,36.15,36.42,35.54,35.95,172236,0
+ATLC.US,D,20050916,000000,36.24,36.34,35.39,35.57,283596,0
+ATLC.US,D,20050919,000000,35.7,36.19,35.39,35.96,224761,0
+ATLC.US,D,20050920,000000,36.06,36.83,35.78,35.96,465665,0
+ATLC.US,D,20050921,000000,35.62,36.25,34.72,34.8,234401,0
+ATLC.US,D,20050922,000000,34.68,34.97,33.39,34.51,697065,0
+ATLC.US,D,20050923,000000,34.59,36.06,34.07,35.97,261176,0
+ATLC.US,D,20050926,000000,36.18,36.71,35.97,36.48,177275,0
+ATLC.US,D,20050927,000000,36.3,36.78,36.13,36.29,178884,0
+ATLC.US,D,20050928,000000,36.39,36.73,35.93,36.03,199689,0
+ATLC.US,D,20050929,000000,36.29,37.39,36.25,37.04,399099,0
+ATLC.US,D,20050930,000000,37.3,38.4,37.29,37.94,438833,0
+ATLC.US,D,20051003,000000,38.21,38.53,37.43,37.47,301841,0
+ATLC.US,D,20051004,000000,37.72,39.29,37.53,38.47,386270,0
+ATLC.US,D,20051005,000000,38.7,38.7,37.33,37.4,448676,0
+ATLC.US,D,20051006,000000,37.65,37.96,36.89,37.01,671513,0
+ATLC.US,D,20051007,000000,37.26,37.71,36.93,37.55,204707,0
+ATLC.US,D,20051010,000000,37.83,38.1,36.27,36.52,371807,0
+ATLC.US,D,20051011,000000,36.73,36.83,36.3,36.39,519097,0
+ATLC.US,D,20051012,000000,36.07,36.29,35.55,35.58,584672,0
+ATLC.US,D,20051013,000000,35.4,35.54,33.43,34.17,752533,0
+ATLC.US,D,20051014,000000,34.37,35.12,34.09,34.82,552697,0
+ATLC.US,D,20051017,000000,34.62,35.01,34.43,34.85,277114,0
+ATLC.US,D,20051018,000000,34.85,35.13,34.44,34.44,314998,0
+ATLC.US,D,20051019,000000,34.27,35.35,34.27,35.28,292974,0
+ATLC.US,D,20051020,000000,35.11,35.56,34.46,34.85,347986,0
+ATLC.US,D,20051021,000000,35.01,35.91,35.01,35.5,239886,0
+ATLC.US,D,20051024,000000,35.68,36.35,35.37,36.35,178565,0
+ATLC.US,D,20051025,000000,36.35,36.42,35.51,35.88,213432,0
+ATLC.US,D,20051026,000000,35.63,37.19,35.62,36.61,463533,0
+ATLC.US,D,20051027,000000,36.75,36.75,35.37,35.46,341617,0
+ATLC.US,D,20051028,000000,35.38,36.62,35.33,36.5,260654,0
+ATLC.US,D,20051031,000000,36.61,37.68,36.61,37.43,283475,0
+ATLC.US,D,20051101,000000,37.25,40.02,36.96,37.13,672289,0
+ATLC.US,D,20051102,000000,37.25,38.27,35.52,35.65,679852,0
+ATLC.US,D,20051103,000000,35.91,36.19,35.14,35.78,618464,0
+ATLC.US,D,20051104,000000,35.76,36.01,35.45,36.01,283807,0
+ATLC.US,D,20051107,000000,36.13,37.24,35.54,37.05,389379,0
+ATLC.US,D,20051108,000000,38.35,38.78,37.77,37.94,672223,0
+ATLC.US,D,20051109,000000,38.08,38.67,38.01,38.38,436296,0
+ATLC.US,D,20051110,000000,38.26,39,37.59,38.86,354408,0
+ATLC.US,D,20051111,000000,38.99,39.16,38.7,39.11,210230,0
+ATLC.US,D,20051114,000000,39.18,39.31,38.44,38.76,503981,0
+ATLC.US,D,20051115,000000,38.87,39.06,36.79,37.49,515160,0
+ATLC.US,D,20051116,000000,37.72,37.76,36.43,37.22,312369,0
+ATLC.US,D,20051117,000000,37.54,38.09,37.13,37.61,559839,0
+ATLC.US,D,20051118,000000,36.36,36.57,35.54,35.88,2806673,0
+ATLC.US,D,20051121,000000,36.09,36.09,35.38,35.67,1155411,0
+ATLC.US,D,20051122,000000,35.45,35.64,35.24,35.35,594903,0
+ATLC.US,D,20051123,000000,35.44,35.62,34.94,35.26,417946,0
+ATLC.US,D,20051125,000000,35.26,35.54,35.09,35.4,79919,0
+ATLC.US,D,20051128,000000,35.1,35.44,34.48,34.51,305375,0
+ATLC.US,D,20051129,000000,34.51,34.6,33.99,34.16,519628,0
+ATLC.US,D,20051130,000000,34.2,34.41,33.37,33.37,844511,0
+ATLC.US,D,20051201,000000,33.61,34.05,33.39,33.77,769314,0
+ATLC.US,D,20051202,000000,33.83,33.97,33.44,33.93,409826,0
+ATLC.US,D,20051205,000000,33.88,33.9,33.06,33.4,501568,0
+ATLC.US,D,20051206,000000,33.18,34.43,33.18,34.01,765931,0
+ATLC.US,D,20051207,000000,34.25,34.51,33.91,34.27,649856,0
+ATLC.US,D,20051208,000000,34.12,34.88,34.12,34.49,445226,0
+ATLC.US,D,20051209,000000,34.44,34.77,34.3,34.45,616894,0
+ATLC.US,D,20051212,000000,34.65,34.9,33.89,34.17,466850,0
+ATLC.US,D,20051213,000000,33.54,33.72,33.21,33.34,654952,0
+ATLC.US,D,20051214,000000,33.25,33.95,33.25,33.57,374328,0
+ATLC.US,D,20051215,000000,33.8,33.83,33.5,33.65,643832,0
+ATLC.US,D,20051216,000000,33.73,33.96,32.32,32.82,869119,0
+ATLC.US,D,20051219,000000,32.61,33.02,32.17,32.29,453793,0
+ATLC.US,D,20051220,000000,32.3,32.53,31.49,32.03,642679,0
+ATLC.US,D,20051221,000000,31.88,32.66,31.88,32.64,508789,0
+ATLC.US,D,20051222,000000,32.72,33.47,32.53,33.32,598638,0
+ATLC.US,D,20051223,000000,33.31,33.61,33.26,33.47,103546,0
+ATLC.US,D,20051227,000000,33.37,33.73,32.94,32.96,176115,0
+ATLC.US,D,20051228,000000,32.89,33.33,32.74,32.96,163729,0
+ATLC.US,D,20051229,000000,32.88,33.2,32.57,32.79,153065,0
+ATLC.US,D,20051230,000000,32.55,32.97,32.35,32.85,162593,0
+ATLC.US,D,20060103,000000,33.07,33.54,32.35,33.45,337097,0
+ATLC.US,D,20060104,000000,33.28,34.1,32.23,34.01,1049697,0
+ATLC.US,D,20060105,000000,33.92,35.02,33.92,34.7,1078747,0
+ATLC.US,D,20060106,000000,35.25,35.44,34.68,34.91,764676,0
+ATLC.US,D,20060109,000000,35.12,35.19,34.65,34.8,672605,0
+ATLC.US,D,20060110,000000,34.9,35.36,34.6,35.21,192573,0
+ATLC.US,D,20060111,000000,35.2,35.41,34.88,34.97,244698,0
+ATLC.US,D,20060112,000000,34.89,35.23,34.84,35.18,178273,0
+ATLC.US,D,20060113,000000,35.14,35.14,34.69,34.86,190982,0
+ATLC.US,D,20060117,000000,34.68,35.11,34.43,34.78,178820,0
+ATLC.US,D,20060118,000000,34.56,35.1,34.52,34.98,226718,0
+ATLC.US,D,20060119,000000,35.14,35.3,34.9,35.07,331846,0
+ATLC.US,D,20060120,000000,35.26,35.26,34.08,34.26,293290,0
+ATLC.US,D,20060123,000000,34.5,34.56,33.77,33.83,476868,0
+ATLC.US,D,20060124,000000,33.87,33.88,33.74,33.82,867727,0
+ATLC.US,D,20060125,000000,33.77,33.89,33.45,33.49,524091,0
+ATLC.US,D,20060126,000000,33.71,34.01,33.49,33.87,584532,0
+ATLC.US,D,20060127,000000,33.82,34.1,33.69,33.84,293237,0
+ATLC.US,D,20060130,000000,33.91,34.19,33.78,34.14,364088,0
+ATLC.US,D,20060131,000000,34.09,34.52,33.78,34.31,926162,0
+ATLC.US,D,20060201,000000,34.14,34.43,33.93,34.13,414395,0
+ATLC.US,D,20060202,000000,34.01,34.2,33.76,33.88,419491,0
+ATLC.US,D,20060203,000000,33.79,33.87,33.33,33.57,236695,0
+ATLC.US,D,20060206,000000,33.38,34.15,33.35,34.04,568095,0
+ATLC.US,D,20060207,000000,34.16,34.24,33.58,34.01,507116,0
+ATLC.US,D,20060208,000000,34.04,34.62,33.95,34.46,242233,0
+ATLC.US,D,20060209,000000,34.62,34.96,34.27,34.43,150654,0
+ATLC.US,D,20060210,000000,34.37,34.76,33.91,34.7,158756,0
+ATLC.US,D,20060213,000000,34.69,34.96,34.5,34.79,263755,0
+ATLC.US,D,20060214,000000,34.79,35.21,34.57,34.95,233452,0
+ATLC.US,D,20060215,000000,35.19,36.06,34.6,35.77,312450,0
+ATLC.US,D,20060216,000000,33.66,35.31,32.69,35.08,2178361,0
+ATLC.US,D,20060217,000000,34.93,35.45,33.96,34.16,693316,0
+ATLC.US,D,20060221,000000,34,34.19,33.3,34.14,998088,0
+ATLC.US,D,20060222,000000,34.08,34.66,33.55,34.08,882706,0
+ATLC.US,D,20060223,000000,34.11,34.16,33.48,33.55,673804,0
+ATLC.US,D,20060224,000000,33.45,33.46,32.97,33.02,485459,0
+ATLC.US,D,20060227,000000,33.06,33.31,32.83,33.19,422911,0
+ATLC.US,D,20060228,000000,33.29,33.29,32.12,32.29,469150,0
+ATLC.US,D,20060301,000000,32.44,33.15,32.17,32.98,362927,0
+ATLC.US,D,20060302,000000,32.89,32.98,32.67,32.89,276935,0
+ATLC.US,D,20060303,000000,32.86,32.96,32.72,32.8,249148,0
+ATLC.US,D,20060306,000000,32.73,32.84,31.76,32.01,486380,0
+ATLC.US,D,20060307,000000,32.5,32.5,31.53,31.84,407588,0
+ATLC.US,D,20060308,000000,31.62,32.16,31.44,31.88,505464,0
+ATLC.US,D,20060309,000000,31.88,32.08,31.82,31.88,488254,0
+ATLC.US,D,20060310,000000,31.79,33.08,31.79,32.84,599380,0
+ATLC.US,D,20060313,000000,32.93,33.23,32.12,32.13,360133,0
+ATLC.US,D,20060314,000000,32.27,32.5,31.75,32.1,425157,0
+ATLC.US,D,20060315,000000,32.12,32.55,31.95,32.25,221654,0
+ATLC.US,D,20060316,000000,32.44,32.56,31.94,32.24,370512,0
+ATLC.US,D,20060317,000000,32.39,32.46,31.91,31.91,392736,0
+ATLC.US,D,20060320,000000,31.91,31.98,31.53,31.82,333173,0
+ATLC.US,D,20060321,000000,31.67,32.04,30.85,30.87,1035380,0
+ATLC.US,D,20060322,000000,30.9,31.08,30.76,30.97,485111,0
+ATLC.US,D,20060323,000000,30.97,30.98,30.33,30.66,291755,0
+ATLC.US,D,20060324,000000,30.86,30.89,30.45,30.48,427839,0
+ATLC.US,D,20060327,000000,30.48,30.48,30.12,30.21,569229,0
+ATLC.US,D,20060328,000000,30.24,30.66,29.91,30.1,1865760,0
+ATLC.US,D,20060329,000000,30.09,31.82,30.09,31.48,1461422,0
+ATLC.US,D,20060330,000000,31.41,31.61,31.19,31.35,562526,0
+ATLC.US,D,20060331,000000,31.3,31.5,31.01,31.44,537814,0
+ATLC.US,D,20060403,000000,31.44,31.86,30.91,31.07,794739,0
+ATLC.US,D,20060404,000000,31.06,31.65,30.91,31.24,403901,0
+ATLC.US,D,20060405,000000,31.31,31.45,31,31.05,406782,0
+ATLC.US,D,20060406,000000,30.97,31.2,30.5,30.77,517565,0
+ATLC.US,D,20060407,000000,32.13,32.25,31.44,31.63,859592,0
+ATLC.US,D,20060410,000000,31.61,32,31.35,31.43,448547,0
+ATLC.US,D,20060411,000000,31.38,31.9,31.23,31.32,350538,0
+ATLC.US,D,20060412,000000,31.55,31.73,31.17,31.35,267361,0
+ATLC.US,D,20060413,000000,31.4,31.61,30.83,31.44,330484,0
+ATLC.US,D,20060417,000000,31.31,31.58,31.24,31.29,244192,0
+ATLC.US,D,20060418,000000,31.46,31.96,31.18,31.89,388771,0
+ATLC.US,D,20060419,000000,33.41,33.69,33.02,33.36,1365630,0
+ATLC.US,D,20060420,000000,33.27,34.23,33.2,34.13,572280,0
+ATLC.US,D,20060421,000000,34.37,34.37,33.36,33.65,539873,0
+ATLC.US,D,20060424,000000,33.86,34.25,33.66,34.13,441031,0
+ATLC.US,D,20060425,000000,34.13,34.23,33.69,33.81,445118,0
+ATLC.US,D,20060426,000000,33.9,34.34,33.7,34.23,520414,0
+ATLC.US,D,20060427,000000,34.14,34.67,33.93,34.28,398380,0
+ATLC.US,D,20060428,000000,34.18,34.6,34.02,34.13,378649,0
+ATLC.US,D,20060501,000000,34.44,34.71,33.48,33.55,401588,0
+ATLC.US,D,20060502,000000,33.51,34.03,33.4,33.94,210811,0
+ATLC.US,D,20060503,000000,33.83,34.22,33.78,33.92,345304,0
+ATLC.US,D,20060504,000000,33.78,34.49,33.78,34.43,250910,0
+ATLC.US,D,20060505,000000,34.49,35.14,34.08,35.09,422821,0
+ATLC.US,D,20060508,000000,35,36.01,34.92,35.93,647668,0
+ATLC.US,D,20060509,000000,35.62,36.52,34.66,35.01,937078,0
+ATLC.US,D,20060510,000000,34.81,35.31,34.81,35.02,808674,0
+ATLC.US,D,20060511,000000,34.98,35.01,34.05,34.31,922719,0
+ATLC.US,D,20060512,000000,34.35,34.78,33.95,34.42,571966,0
+ATLC.US,D,20060515,000000,34.25,34.31,33.96,33.96,534480,0
+ATLC.US,D,20060516,000000,34.04,34.22,33.53,33.6,447131,0
+ATLC.US,D,20060517,000000,33.53,33.62,32.56,33.05,629846,0
+ATLC.US,D,20060518,000000,33.14,33.77,32.71,32.73,371761,0
+ATLC.US,D,20060519,000000,32.71,33.25,32.28,33,486947,0
+ATLC.US,D,20060522,000000,32.88,33.15,31.61,32.14,963997,0
+ATLC.US,D,20060523,000000,32.36,33.19,32.18,32.61,284629,0
+ATLC.US,D,20060524,000000,32.67,32.9,31.69,32.57,487795,0
+ATLC.US,D,20060525,000000,32.88,33.05,32.58,33.04,344069,0
+ATLC.US,D,20060526,000000,33.07,33.32,32.79,32.94,133895,0
+ATLC.US,D,20060530,000000,32.94,34.39,32.34,32.54,315466,0
+ATLC.US,D,20060531,000000,32.78,32.92,32.04,32.68,601729,0
+ATLC.US,D,20060601,000000,32.77,33.17,32.44,33.16,171890,0
+ATLC.US,D,20060602,000000,33.27,33.27,32.6,33.08,394997,0
+ATLC.US,D,20060605,000000,33.08,33.32,32.66,32.77,377499,0
+ATLC.US,D,20060606,000000,32.67,32.84,32.2,32.82,368426,0
+ATLC.US,D,20060607,000000,32.8,33.68,32.8,33.14,488994,0
+ATLC.US,D,20060608,000000,33.08,33.08,31.86,32.46,947776,0
+ATLC.US,D,20060609,000000,32.46,32.82,32.12,32.58,611884,0
+ATLC.US,D,20060612,000000,32.5,32.73,31.79,31.91,470149,0
+ATLC.US,D,20060613,000000,31.79,32.67,31.66,31.83,918136,0
+ATLC.US,D,20060614,000000,31.74,32.18,31.26,31.73,340367,0
+ATLC.US,D,20060615,000000,31.86,32.84,31.67,32.83,371230,0
+ATLC.US,D,20060616,000000,32.83,32.83,31.85,32.32,526296,0
+ATLC.US,D,20060619,000000,32.42,32.42,31.54,31.98,646641,0
+ATLC.US,D,20060620,000000,31.84,32.32,31.61,31.77,287190,0
+ATLC.US,D,20060621,000000,31.73,32.16,31.72,32.08,338189,0
+ATLC.US,D,20060622,000000,31.98,32.16,31.62,32.02,202070,0
+ATLC.US,D,20060623,000000,31.91,31.91,31.39,31.56,321426,0
+ATLC.US,D,20060626,000000,31.59,32.08,31.59,32.02,194314,0
+ATLC.US,D,20060627,000000,31.95,32.3,31.79,31.93,256306,0
+ATLC.US,D,20060628,000000,31.93,32,31.37,32,353459,0
+ATLC.US,D,20060629,000000,32.08,33.01,32.05,33.01,518732,0
+ATLC.US,D,20060630,000000,33.15,33.29,32.76,32.84,384117,0
+ATLC.US,D,20060703,000000,32.74,33.18,32.28,33.14,98661,0
+ATLC.US,D,20060705,000000,31.53,32.07,31.18,31.45,680536,0
+ATLC.US,D,20060706,000000,31.44,31.44,30.65,30.84,475312,0
+ATLC.US,D,20060707,000000,30.86,30.86,30.43,30.46,307971,0
+ATLC.US,D,20060710,000000,30.38,31.07,30.38,30.94,384550,0
+ATLC.US,D,20060711,000000,31.02,31.09,30.46,31.04,319151,0
+ATLC.US,D,20060712,000000,30.91,31.02,30.27,30.27,258077,0
+ATLC.US,D,20060713,000000,30.18,30.61,29.67,30.01,445572,0
+ATLC.US,D,20060714,000000,29.94,29.94,29.37,29.43,266144,0
+ATLC.US,D,20060717,000000,29.32,29.63,29.03,29.56,245602,0
+ATLC.US,D,20060718,000000,29.68,29.91,29.1,29.43,206022,0
+ATLC.US,D,20060719,000000,29.47,30.24,29.47,30.19,347218,0
+ATLC.US,D,20060720,000000,30.3,30.68,29.8,29.85,205695,0
+ATLC.US,D,20060721,000000,29.8,30,28,28.3,915401,0
+ATLC.US,D,20060724,000000,28.5,28.77,28.29,28.65,532978,0
+ATLC.US,D,20060725,000000,28.74,29.19,28.47,28.49,600909,0
+ATLC.US,D,20060726,000000,28.39,28.42,27.75,28.16,551925,0
+ATLC.US,D,20060727,000000,28.16,28.62,27.71,27.8,336217,0
+ATLC.US,D,20060728,000000,27.86,28.54,27.78,28.03,630277,0
+ATLC.US,D,20060731,000000,27.97,28.36,27.59,27.91,285726,0
+ATLC.US,D,20060801,000000,27.59,27.62,26.48,26.69,1336619,0
+ATLC.US,D,20060802,000000,26.79,27.45,26.5,27.43,1347119,0
+ATLC.US,D,20060803,000000,25.35,25.37,23.59,24.18,3530043,0
+ATLC.US,D,20060804,000000,24.99,26.31,24.69,25.79,1743651,0
+ATLC.US,D,20060807,000000,25.65,25.65,25.03,25.47,962714,0
+ATLC.US,D,20060808,000000,25.54,25.7,25.17,25.22,824910,0
+ATLC.US,D,20060809,000000,25.32,25.36,24.52,24.77,1268014,0
+ATLC.US,D,20060810,000000,24.54,25.01,24.11,24.82,796050,0
+ATLC.US,D,20060811,000000,24.61,24.94,24.09,24.22,374047,0
+ATLC.US,D,20060814,000000,24.44,24.95,24.35,24.38,471392,0
+ATLC.US,D,20060815,000000,24.69,25.28,24.53,24.69,522931,0
+ATLC.US,D,20060816,000000,24.88,24.94,24.41,24.74,449401,0
+ATLC.US,D,20060817,000000,24.76,25.64,24.63,25.24,336167,0
+ATLC.US,D,20060818,000000,25.34,25.34,24.95,24.98,713184,0
+ATLC.US,D,20060821,000000,24.97,25.07,24.43,24.52,295855,0
+ATLC.US,D,20060822,000000,24.46,24.67,23.94,24.14,717107,0
+ATLC.US,D,20060823,000000,24.11,24.58,23.68,23.7,515809,0
+ATLC.US,D,20060824,000000,23.82,23.82,23.05,23.11,681164,0
+ATLC.US,D,20060825,000000,23.02,23.02,22.45,22.49,618911,0
+ATLC.US,D,20060828,000000,22.53,22.81,22.23,22.68,807389,0
+ATLC.US,D,20060829,000000,22.59,22.7,22.27,22.62,614053,0
+ATLC.US,D,20060830,000000,22.59,23.2,22.55,23.08,1029608,0
+ATLC.US,D,20060831,000000,23.18,25.24,23.06,24.9,3282157,0
+ATLC.US,D,20060901,000000,24.94,26.13,24.66,25.85,1729592,0
+ATLC.US,D,20060905,000000,25.76,25.84,25.07,25.22,518873,0
+ATLC.US,D,20060906,000000,24.96,24.99,24.36,24.37,711352,0
+ATLC.US,D,20060907,000000,24.27,24.56,23.94,24.27,422159,0
+ATLC.US,D,20060908,000000,24.42,24.42,24,24.09,886550,0
+ATLC.US,D,20060911,000000,23.94,24.23,23.86,24.07,705900,0
+ATLC.US,D,20060912,000000,24,25.14,23.97,24.93,703247,0
+ATLC.US,D,20060913,000000,24.73,25.57,24.63,25.2,1059142,0
+ATLC.US,D,20060914,000000,25.21,27.86,24.8,26.54,2679734,0
+ATLC.US,D,20060915,000000,26.68,27.22,26.23,26.77,906696,0
+ATLC.US,D,20060918,000000,26.71,27.04,26.54,26.57,561812,0
+ATLC.US,D,20060919,000000,26.53,27.18,25.93,26.69,603262,0
+ATLC.US,D,20060920,000000,26.96,27.4,26.62,26.77,1044338,0
+ATLC.US,D,20060921,000000,26.9,27.01,26.19,26.27,624307,0
+ATLC.US,D,20060922,000000,26.28,26.51,26.06,26.16,666726,0
+ATLC.US,D,20060925,000000,26.12,26.73,25.82,26.63,651064,0
+ATLC.US,D,20060926,000000,26.7,26.88,26.2,26.2,537470,0
+ATLC.US,D,20060927,000000,26.22,26.52,25.98,26.16,726623,0
+ATLC.US,D,20060928,000000,26.34,26.34,25.83,25.83,1528151,0
+ATLC.US,D,20060929,000000,25.93,26.18,25.66,25.81,233298,0
+ATLC.US,D,20061002,000000,25.81,26.25,25.63,25.92,1446675,0
+ATLC.US,D,20061003,000000,25.94,26.21,25.42,25.89,253968,0
+ATLC.US,D,20061004,000000,25.92,26.15,25.63,26.05,532202,0
+ATLC.US,D,20061005,000000,25.87,26.35,25.71,26.24,300925,0
+ATLC.US,D,20061006,000000,26.08,26.28,25.8,25.99,176371,0
+ATLC.US,D,20061009,000000,26.04,26.68,25.74,26.5,554120,0
+ATLC.US,D,20061010,000000,26.52,26.87,26.37,26.52,679792,0
+ATLC.US,D,20061011,000000,26.49,26.52,25.81,26.12,518576,0
+ATLC.US,D,20061012,000000,26.22,26.54,26.05,26.22,278743,0
+ATLC.US,D,20061013,000000,26.22,26.82,26.22,26.65,398342,0
+ATLC.US,D,20061016,000000,26.72,27.46,26.53,27.4,823861,0
+ATLC.US,D,20061017,000000,27.22,27.55,27.03,27.41,681964,0
+ATLC.US,D,20061018,000000,27.49,27.68,27.34,27.45,881530,0
+ATLC.US,D,20061019,000000,27.19,27.29,26.57,26.91,1141592,0
+ATLC.US,D,20061020,000000,26.91,27.05,26.56,26.69,513601,0
+ATLC.US,D,20061023,000000,26.69,26.96,26.12,26.93,655706,0
+ATLC.US,D,20061024,000000,26.89,27.29,26.83,27.1,476714,0
+ATLC.US,D,20061025,000000,27.16,28.63,26.95,28.63,1406154,0
+ATLC.US,D,20061026,000000,28.83,29.13,28.45,29.08,681185,0
+ATLC.US,D,20061027,000000,29.1,29.52,28.54,29.12,720831,0
+ATLC.US,D,20061030,000000,29.12,29.39,28.84,29.35,316564,0
+ATLC.US,D,20061031,000000,29.34,29.76,29.2,29.69,663380,0
+ATLC.US,D,20061101,000000,29.8,29.8,28.51,28.62,676029,0
+ATLC.US,D,20061102,000000,28.51,28.65,27.92,28.62,586999,0
+ATLC.US,D,20061103,000000,28.78,28.8,28.15,28.44,313487,0
+ATLC.US,D,20061106,000000,28.43,29.09,28.29,28.81,562880,0
+ATLC.US,D,20061107,000000,28.5,29.13,28.09,28.62,1227399,0
+ATLC.US,D,20061108,000000,28.42,28.45,27.8,28.28,957628,0
+ATLC.US,D,20061109,000000,28.33,30.79,28.28,30.57,1932720,0
+ATLC.US,D,20061110,000000,30.76,32.23,30.58,31.66,1640651,0
+ATLC.US,D,20061113,000000,31.83,32.14,31.05,31.56,1580298,0
+ATLC.US,D,20061114,000000,31.56,31.56,30.56,30.84,1262403,0
+ATLC.US,D,20061115,000000,30.81,32.25,30.74,31.95,1058831,0
+ATLC.US,D,20061116,000000,32.19,32.19,31.15,31.35,417418,0
+ATLC.US,D,20061117,000000,31.39,31.85,31.33,31.41,367978,0
+ATLC.US,D,20061120,000000,31.26,31.56,31.21,31.47,246940,0
+ATLC.US,D,20061121,000000,31.5,31.87,31.15,31.79,270281,0
+ATLC.US,D,20061122,000000,32.02,32.26,31.46,31.68,326372,0
+ATLC.US,D,20061124,000000,31.53,32.28,31.47,32.22,157523,0
+ATLC.US,D,20061127,000000,32.16,32.41,30.91,30.98,480795,0
+ATLC.US,D,20061128,000000,31.09,31.63,31.05,31.34,905529,0
+ATLC.US,D,20061129,000000,31.61,32.38,31.43,31.81,657440,0
+ATLC.US,D,20061130,000000,31.91,32.38,31.61,32.16,736515,0
+ATLC.US,D,20061201,000000,32.2,32.25,31.53,31.91,566179,0
+ATLC.US,D,20061204,000000,32.14,33.02,32.1,32.71,1438562,0
+ATLC.US,D,20061205,000000,32.88,33.88,32.72,33.4,1053183,0
+ATLC.US,D,20061206,000000,33.31,33.35,32.8,33.08,328875,0
+ATLC.US,D,20061207,000000,33.23,34.17,33.14,33.44,452856,0
+ATLC.US,D,20061208,000000,33.54,33.64,33.11,33.38,708027,0
+ATLC.US,D,20061211,000000,33.5,33.78,33.31,33.71,320035,0
+ATLC.US,D,20061212,000000,33.84,34.7,33.66,34.69,1039672,0
+ATLC.US,D,20061213,000000,34.8,35.07,33.82,33.9,473938,0
+ATLC.US,D,20061214,000000,34.02,34.17,33.55,33.72,528558,0
+ATLC.US,D,20061215,000000,33.88,34.18,33.06,33.31,723166,0
+ATLC.US,D,20061218,000000,33.36,34.17,33.36,33.75,339886,0
+ATLC.US,D,20061219,000000,33.64,34.43,33.43,34.1,364546,0
+ATLC.US,D,20061220,000000,34.12,34.18,33.64,33.77,190130,0
+ATLC.US,D,20061221,000000,33.67,34.08,33.23,33.63,646967,0
+ATLC.US,D,20061222,000000,33.46,33.49,33.14,33.25,239365,0
+ATLC.US,D,20061226,000000,33.25,34.1,33.23,33.99,243220,0
+ATLC.US,D,20061227,000000,34.08,34.39,33.96,34.13,238540,0
+ATLC.US,D,20061228,000000,34.17,34.19,33.83,34.1,306828,0
+ATLC.US,D,20061229,000000,34.19,34.22,33.67,34.01,420482,0
+ATLC.US,D,20070103,000000,34.03,34.16,33.43,33.87,643876,0
+ATLC.US,D,20070104,000000,33.91,34.16,33.19,34.04,449429,0
+ATLC.US,D,20070105,000000,33.96,34.17,33.4,33.67,437251,0
+ATLC.US,D,20070108,000000,32.38,32.5,31.41,31.73,1700913,0
+ATLC.US,D,20070109,000000,31.82,32.44,31.75,31.99,1221674,0
+ATLC.US,D,20070110,000000,31.78,31.93,31.13,31.36,894311,0
+ATLC.US,D,20070111,000000,31.36,31.5,31.1,31.2,834404,0
+ATLC.US,D,20070112,000000,31.24,31.32,30.73,31.24,848869,0
+ATLC.US,D,20070116,000000,31.41,31.49,29.47,30.15,1024814,0
+ATLC.US,D,20070117,000000,30.09,30.4,29.74,29.98,696506,0
+ATLC.US,D,20070118,000000,30.22,30.33,29.68,29.82,774599,0
+ATLC.US,D,20070119,000000,29.74,29.89,29.21,29.53,900615,0
+ATLC.US,D,20070122,000000,29.86,30.11,29.55,29.64,589861,0
+ATLC.US,D,20070123,000000,29.78,29.86,29.49,29.65,374230,0
+ATLC.US,D,20070124,000000,29.85,30.56,29.8,30.5,907272,0
+ATLC.US,D,20070125,000000,30.64,31,29.67,29.7,563100,0
+ATLC.US,D,20070126,000000,29.73,29.75,29.04,29.73,578559,0
+ATLC.US,D,20070129,000000,29.73,29.91,29.36,29.55,524729,0
+ATLC.US,D,20070130,000000,29.6,30.27,29.52,30,562200,0
+ATLC.US,D,20070131,000000,30.23,30.3,29.67,30.23,291296,0
+ATLC.US,D,20070201,000000,30.5,31.91,30.42,30.81,842529,0
+ATLC.US,D,20070202,000000,30.97,31.2,30.86,30.98,513576,0
+ATLC.US,D,20070205,000000,31.26,31.66,30.91,31.09,422580,0
+ATLC.US,D,20070206,000000,31.27,31.35,30.84,30.97,206397,0
+ATLC.US,D,20070207,000000,30.97,31.23,29.9,30.64,844372,0
+ATLC.US,D,20070208,000000,29.95,30.67,29.26,30.58,1183849,0
+ATLC.US,D,20070209,000000,30.74,30.74,29.04,29.47,1281589,0
+ATLC.US,D,20070212,000000,29.47,29.47,28.92,29.21,725185,0
+ATLC.US,D,20070213,000000,29.14,29.79,29.14,29.76,1052659,0
+ATLC.US,D,20070214,000000,26.85,30.83,26.6,30.06,3285382,0
+ATLC.US,D,20070215,000000,29.97,30.63,29.33,29.64,680904,0
+ATLC.US,D,20070216,000000,29.63,30.05,29.53,29.67,995100,0
+ATLC.US,D,20070220,000000,29.68,30.62,29.57,30.42,971572,0
+ATLC.US,D,20070221,000000,30.37,30.37,29.64,29.82,513300,0
+ATLC.US,D,20070222,000000,29.9,30.26,29.64,29.84,395529,0
+ATLC.US,D,20070223,000000,29.72,29.77,27.46,28.09,3760233,0
+ATLC.US,D,20070226,000000,28.22,28.54,27.69,27.96,1561423,0
+ATLC.US,D,20070227,000000,26.69,26.91,25.15,26.12,2181205,0
+ATLC.US,D,20070228,000000,26,26.97,25.99,26.52,1421708,0
+ATLC.US,D,20070301,000000,26.1,26.48,25.78,26.27,813019,0
+ATLC.US,D,20070302,000000,26.09,26.2,25.61,25.82,1004122,0
+ATLC.US,D,20070305,000000,25.37,25.45,24,24.05,1962396,0
+ATLC.US,D,20070306,000000,24.48,24.93,24.43,24.69,1277110,0
+ATLC.US,D,20070307,000000,24.76,25.01,24.35,24.62,615634,0
+ATLC.US,D,20070308,000000,24.96,25.4,24.73,24.95,761992,0
+ATLC.US,D,20070309,000000,25.23,25.29,24.56,24.83,519052,0
+ATLC.US,D,20070312,000000,24.69,24.77,24.03,24.34,791571,0
+ATLC.US,D,20070313,000000,23.7,23.81,22.19,22.33,2872131,0
+ATLC.US,D,20070314,000000,22.3,23.17,21.8,23.12,2356275,0
+ATLC.US,D,20070315,000000,23.48,25.59,23.4,25.24,2074864,0
+ATLC.US,D,20070316,000000,25.23,25.46,24.23,24.41,975980,0
+ATLC.US,D,20070319,000000,24.65,24.85,24.33,24.43,514874,0
+ATLC.US,D,20070320,000000,25.08,27.1,24.77,26.66,2298724,0
+ATLC.US,D,20070321,000000,26.59,29.01,26.59,28.86,2228751,0
+ATLC.US,D,20070322,000000,28.73,28.83,27.83,27.94,1552190,0
+ATLC.US,D,20070323,000000,28.04,28.11,27.4,27.92,471156,0
+ATLC.US,D,20070326,000000,27.79,27.81,26.63,27.03,1055461,0
+ATLC.US,D,20070327,000000,26.95,27.86,26.84,27.51,777081,0
+ATLC.US,D,20070328,000000,27.38,27.4,26.83,26.95,418829,0
+ATLC.US,D,20070329,000000,27.22,27.34,26.58,26.93,397117,0
+ATLC.US,D,20070330,000000,27.01,27.01,26.59,26.67,352342,0
+ATLC.US,D,20070402,000000,26.6,26.76,26.27,26.67,753763,0
+ATLC.US,D,20070403,000000,26.87,27.19,26.68,26.97,704169,0
+ATLC.US,D,20070404,000000,26.88,27.48,26.06,27.45,617756,0
+ATLC.US,D,20070405,000000,27.61,28.92,27.12,28.32,781494,0
+ATLC.US,D,20070409,000000,28.66,29.56,28.49,29.13,647952,0
+ATLC.US,D,20070410,000000,29.05,29.21,28.92,29.04,497628,0
+ATLC.US,D,20070411,000000,29.21,29.25,28.71,29,475354,0
+ATLC.US,D,20070412,000000,28.92,29.59,28.92,29.31,593242,0
+ATLC.US,D,20070413,000000,29.34,29.96,29.34,29.86,469415,0
+ATLC.US,D,20070416,000000,30.08,30.79,30.06,30.59,625656,0
+ATLC.US,D,20070417,000000,30.7,30.92,30.32,30.65,427320,0
+ATLC.US,D,20070418,000000,30.83,31.77,30.5,31.52,944009,0
+ATLC.US,D,20070419,000000,31.27,31.51,30.91,31.19,487926,0
+ATLC.US,D,20070420,000000,31.41,31.76,30.88,31.33,531026,0
+ATLC.US,D,20070423,000000,31.28,31.69,31.14,31.32,577636,0
+ATLC.US,D,20070424,000000,31.32,31.43,30.6,31.08,546832,0
+ATLC.US,D,20070425,000000,31.03,31.32,30.74,30.75,1138272,0
+ATLC.US,D,20070426,000000,30.75,31.14,30.33,31.09,861289,0
+ATLC.US,D,20070427,000000,31.06,31.26,30.68,31.06,475948,0
+ATLC.US,D,20070430,000000,31.06,31.72,30.82,30.89,627155,0
+ATLC.US,D,20070501,000000,31.05,31.38,30.47,31.33,740067,0
+ATLC.US,D,20070502,000000,31.35,32,31.35,31.79,735687,0
+ATLC.US,D,20070503,000000,31.91,32.75,31.86,32.55,781112,0
+ATLC.US,D,20070504,000000,32.74,32.79,32.12,32.36,511461,0
+ATLC.US,D,20070507,000000,32.46,32.95,32.16,32.73,812903,0
+ATLC.US,D,20070508,000000,32.73,32.83,32.33,32.73,1131891,0
+ATLC.US,D,20070509,000000,29.9,30.5,28.85,29.68,3450953,0
+ATLC.US,D,20070510,000000,29.52,29.54,28.23,28.38,1458164,0
+ATLC.US,D,20070511,000000,28.66,28.87,28.39,28.72,498328,0
+ATLC.US,D,20070514,000000,28.7,28.81,28.39,28.57,1013665,0
+ATLC.US,D,20070515,000000,28.5,29.01,28.25,28.44,675546,0
+ATLC.US,D,20070516,000000,28.47,28.95,28.39,28.84,566879,0
+ATLC.US,D,20070517,000000,28.76,29.19,28.63,29.01,452194,0
+ATLC.US,D,20070518,000000,29.13,29.56,28.99,29.27,831869,0
+ATLC.US,D,20070521,000000,29.28,29.71,29.23,29.46,594430,0
+ATLC.US,D,20070522,000000,29.45,30.24,29.43,30.13,532976,0
+ATLC.US,D,20070523,000000,30.11,30.99,29.68,30.51,833971,0
+ATLC.US,D,20070524,000000,30.5,30.66,29.79,29.92,827884,0
+ATLC.US,D,20070525,000000,29.92,30.09,29.33,29.68,417096,0
+ATLC.US,D,20070529,000000,29.71,30.38,29.46,29.68,684301,0
+ATLC.US,D,20070530,000000,29.59,30.68,29.39,30.62,891479,0
+ATLC.US,D,20070531,000000,30.68,31.74,30.68,31.45,737056,0
+ATLC.US,D,20070601,000000,31.59,31.97,31.47,31.55,555482,0
+ATLC.US,D,20070604,000000,31.53,31.61,30.72,30.78,834949,0
+ATLC.US,D,20070605,000000,30.79,30.9,30.4,30.65,753224,0
+ATLC.US,D,20070606,000000,30.41,30.44,30.03,30.17,553819,0
+ATLC.US,D,20070607,000000,30.09,30.25,29.33,29.4,597507,0
+ATLC.US,D,20070608,000000,29.29,29.88,28.73,29.79,386875,0
+ATLC.US,D,20070611,000000,29.77,29.87,29.37,29.82,371487,0
+ATLC.US,D,20070612,000000,29.73,29.73,28.98,29.01,424552,0
+ATLC.US,D,20070613,000000,29.14,29.79,28.98,29.61,491123,0
+ATLC.US,D,20070614,000000,29.63,30.09,29.62,29.89,540178,0
+ATLC.US,D,20070615,000000,30.28,30.28,29.86,29.92,472584,0
+ATLC.US,D,20070618,000000,29.98,30.15,29.53,30.08,423156,0
+ATLC.US,D,20070619,000000,30.03,30.9,30.03,30.43,506425,0
+ATLC.US,D,20070620,000000,30.57,30.62,29.94,29.98,510782,0
+ATLC.US,D,20070621,000000,29.92,30.1,29.32,29.97,452150,0
+ATLC.US,D,20070622,000000,29.93,30.3,29.73,30.1,720378,0
+ATLC.US,D,20070625,000000,30.08,30.37,29.66,29.8,490098,0
+ATLC.US,D,20070626,000000,30,30.8,29.78,30.27,828524,0
+ATLC.US,D,20070627,000000,30.11,30.54,29.59,30.5,634845,0
+ATLC.US,D,20070628,000000,30.59,30.67,30.29,30.56,423977,0
+ATLC.US,D,20070629,000000,30.71,30.71,29.74,29.91,648708,0
+ATLC.US,D,20070702,000000,30,30.31,29.83,30.15,457628,0
+ATLC.US,D,20070703,000000,29.9,29.97,29.1,29.56,617206,0
+ATLC.US,D,20070705,000000,29.64,29.86,28.27,28.39,1277535,0
+ATLC.US,D,20070706,000000,28.19,28.87,27.69,28.87,1139671,0
+ATLC.US,D,20070709,000000,28.84,29.21,28.45,28.7,772600,0
+ATLC.US,D,20070710,000000,28.65,28.65,27.41,27.47,828327,0
+ATLC.US,D,20070711,000000,27.4,27.59,26.95,27.52,1036284,0
+ATLC.US,D,20070712,000000,27.64,28.39,27.64,28.35,768026,0
+ATLC.US,D,20070713,000000,28.33,28.57,27.63,27.7,819772,0
+ATLC.US,D,20070716,000000,27.58,27.7,27.04,27.12,591105,0
+ATLC.US,D,20070717,000000,27.12,27.55,27.09,27.1,410149,0
+ATLC.US,D,20070718,000000,26.76,27,25.86,26.24,1577308,0
+ATLC.US,D,20070719,000000,26.31,26.74,26.31,26.33,609710,0
+ATLC.US,D,20070720,000000,26.21,26.21,25.14,25.38,1394357,0
+ATLC.US,D,20070723,000000,25.38,25.7,24.61,24.8,933816,0
+ATLC.US,D,20070724,000000,24.52,24.52,23.13,23.25,1680267,0
+ATLC.US,D,20070725,000000,23.17,25.05,23.17,24.6,1949136,0
+ATLC.US,D,20070726,000000,24.25,24.27,22.51,23.24,1586140,0
+ATLC.US,D,20070727,000000,23.14,23.69,22.56,22.76,715011,0
+ATLC.US,D,20070730,000000,22.79,23.39,22.51,22.94,761077,0
+ATLC.US,D,20070731,000000,23.2,23.64,22.3,22.42,1406107,0
+ATLC.US,D,20070801,000000,22.21,22.42,21.07,21.62,2033695,0
+ATLC.US,D,20070802,000000,21.24,23.05,21.24,21.89,1984760,0
+ATLC.US,D,20070803,000000,21.89,21.95,19.91,20.07,2224696,0
+ATLC.US,D,20070806,000000,20.16,20.16,18.65,19.59,2226305,0
+ATLC.US,D,20070807,000000,19.52,21.3,19.5,20.19,2322355,0
+ATLC.US,D,20070808,000000,20.29,22.52,19.95,20.76,2093385,0
+ATLC.US,D,20070809,000000,20.38,20.61,19.56,20.01,1226383,0
+ATLC.US,D,20070810,000000,19.73,20.16,19.11,19.67,938513,0
+ATLC.US,D,20070813,000000,19.88,20.63,19.54,19.75,596657,0
+ATLC.US,D,20070814,000000,19.75,19.83,18.77,18.79,660727,0
+ATLC.US,D,20070815,000000,18.66,19.53,18.41,18.72,1110017,0
+ATLC.US,D,20070816,000000,18.52,20.04,17.59,19.84,1105733,0
+ATLC.US,D,20070817,000000,20.83,21.44,19.19,19.66,1095699,0
+ATLC.US,D,20070820,000000,19.71,19.99,18.9,19.07,467791,0
+ATLC.US,D,20070821,000000,19.11,19.64,18.92,19.29,596320,0
+ATLC.US,D,20070822,000000,19.52,19.85,19.07,19.6,540332,0
+ATLC.US,D,20070823,000000,19.62,20.05,19.5,19.75,482574,0
+ATLC.US,D,20070824,000000,18.79,19.25,18.02,18.67,1241525,0
+ATLC.US,D,20070827,000000,18.67,18.97,18.45,18.79,690147,0
+ATLC.US,D,20070828,000000,18.71,18.77,17.83,17.9,813963,0
+ATLC.US,D,20070829,000000,17.89,18.19,17.61,18.15,482926,0
+ATLC.US,D,20070830,000000,17.99,18.27,17.72,17.79,493945,0
+ATLC.US,D,20070831,000000,18.2,19.98,17.82,18.13,401233,0
+ATLC.US,D,20070904,000000,18.08,18.84,17.55,18.82,994190,0
+ATLC.US,D,20070905,000000,18.6,18.61,17.97,18.24,554678,0
+ATLC.US,D,20070906,000000,18.33,18.57,18.02,18.07,338085,0
+ATLC.US,D,20070907,000000,17.96,17.96,16.87,17.78,705982,0
+ATLC.US,D,20070910,000000,17.83,18.01,17.19,17.9,511054,0
+ATLC.US,D,20070911,000000,17.74,17.92,17.3,17.38,514492,0
+ATLC.US,D,20070912,000000,17.35,18.87,17.31,18.64,941490,0
+ATLC.US,D,20070913,000000,18.98,19.19,18.37,18.86,636061,0
+ATLC.US,D,20070914,000000,18.72,19.13,18.47,18.9,485372,0
+ATLC.US,D,20070917,000000,18.81,18.81,17.95,18.61,462677,0
+ATLC.US,D,20070918,000000,18.74,19.71,18.14,19.68,794210,0
+ATLC.US,D,20070919,000000,19.86,21,19.86,20.62,1042119,0
+ATLC.US,D,20070920,000000,20.62,20.62,19.35,19.54,919540,0
+ATLC.US,D,20070921,000000,19.62,19.77,19.24,19.33,396951,0
+ATLC.US,D,20070924,000000,19.33,19.71,19.15,19.19,296855,0
+ATLC.US,D,20070925,000000,19.07,19.07,18.12,18.59,821480,0
+ATLC.US,D,20070926,000000,18.66,19.37,18.66,19.26,509562,0
+ATLC.US,D,20070927,000000,19.43,19.43,18.65,18.78,496564,0
+ATLC.US,D,20070928,000000,18.72,18.83,18.37,18.55,219326,0
+ATLC.US,D,20071001,000000,18.46,20.06,18.4,19.95,1071071,0
+ATLC.US,D,20071002,000000,19.94,20.92,19.94,20.86,835624,0
+ATLC.US,D,20071003,000000,20.7,20.7,19.71,19.86,836199,0
+ATLC.US,D,20071004,000000,19.95,20.22,19.85,20,254205,0
+ATLC.US,D,20071005,000000,20.3,20.54,20.14,20.44,417093,0
+ATLC.US,D,20071008,000000,20.46,20.75,20.22,20.39,294534,0
+ATLC.US,D,20071009,000000,20.5,21.68,20.5,21.43,1183856,0
+ATLC.US,D,20071010,000000,21.54,21.54,20.7,21.23,845496,0
+ATLC.US,D,20071011,000000,21.42,21.75,20.82,21.04,342632,0
+ATLC.US,D,20071012,000000,21.15,21.47,20.93,21.34,218894,0
+ATLC.US,D,20071015,000000,21.43,21.43,19.7,20.08,948093,0
+ATLC.US,D,20071016,000000,20.15,20.15,19.39,19.71,482585,0
+ATLC.US,D,20071017,000000,19.85,19.96,18.84,19.07,513896,0
+ATLC.US,D,20071018,000000,18.87,18.89,18.02,18.09,836304,0
+ATLC.US,D,20071019,000000,17.98,18.07,16.88,17.2,981578,0
+ATLC.US,D,20071022,000000,17.1,18.26,16.96,17.72,809441,0
+ATLC.US,D,20071023,000000,17.84,18.12,17.17,17.54,401486,0
+ATLC.US,D,20071024,000000,17.36,17.71,17.02,17.63,859649,0
+ATLC.US,D,20071025,000000,17.66,17.81,16.67,16.81,976975,0
+ATLC.US,D,20071026,000000,17.06,17.65,16.73,17.42,640135,0
+ATLC.US,D,20071029,000000,17.48,17.58,16.85,16.91,382906,0
+ATLC.US,D,20071030,000000,16.85,16.96,16.5,16.84,351113,0
+ATLC.US,D,20071031,000000,16.97,17.43,16.55,17.02,709344,0
+ATLC.US,D,20071101,000000,16.73,16.73,14.66,14.68,1641751,0
+ATLC.US,D,20071102,000000,14.64,14.93,14.02,14.8,1569106,0
+ATLC.US,D,20071105,000000,14.63,15.32,13.89,13.98,1599378,0
+ATLC.US,D,20071106,000000,13.06,14.39,11.75,11.99,5111581,0
+ATLC.US,D,20071107,000000,11.53,11.77,8.64,8.77,4924776,0
+ATLC.US,D,20071108,000000,9.17,10.58,9.01,10.56,3024656,0
+ATLC.US,D,20071109,000000,10.32,11.11,9.23,10.6,2451958,0
+ATLC.US,D,20071112,000000,10.85,11.11,10.31,10.78,1752317,0
+ATLC.US,D,20071113,000000,11,11.4,10.69,11.34,1561163,0
+ATLC.US,D,20071114,000000,11.57,12.32,11.51,11.61,2464802,0
+ATLC.US,D,20071115,000000,11.56,11.56,10.74,11.19,1496044,0
+ATLC.US,D,20071116,000000,11.23,11.34,10.9,11.12,758219,0
+ATLC.US,D,20071119,000000,10.97,11.09,10.45,10.96,940156,0
+ATLC.US,D,20071120,000000,10.94,11.13,10.22,10.6,1059392,0
+ATLC.US,D,20071121,000000,10.58,10.58,10.02,10.21,774422,0
+ATLC.US,D,20071123,000000,10.3,10.92,10.22,10.69,284513,0
+ATLC.US,D,20071126,000000,10.75,10.76,9.57,9.6,703555,0
+ATLC.US,D,20071127,000000,9.71,10.32,9.71,10.24,1326624,0
+ATLC.US,D,20071128,000000,10.34,10.75,10.24,10.75,773024,0
+ATLC.US,D,20071129,000000,10.7,10.92,10.34,10.87,759328,0
+ATLC.US,D,20071130,000000,11.37,11.96,10.96,11.07,805706,0
+ATLC.US,D,20071203,000000,11.12,11.21,10.46,11.11,611961,0
+ATLC.US,D,20071204,000000,10.99,11.02,10.38,10.46,450712,0
+ATLC.US,D,20071205,000000,10.59,10.82,10.01,10.13,490081,0
+ATLC.US,D,20071206,000000,10.23,10.69,10.04,10.38,1272663,0
+ATLC.US,D,20071207,000000,10.4,10.49,10.18,10.26,683481,0
+ATLC.US,D,20071210,000000,10.27,10.85,10.23,10.75,913841,0
+ATLC.US,D,20071211,000000,10.76,10.87,9.67,9.9,445566,0
+ATLC.US,D,20071212,000000,9.92,10.4,8.62,8.76,982917,0
+ATLC.US,D,20071213,000000,8.66,8.83,8.13,8.35,1141411,0
+ATLC.US,D,20071214,000000,8.35,8.35,7.9,8.07,916756,0
+ATLC.US,D,20071217,000000,8.07,8.42,7.93,7.98,779633,0
+ATLC.US,D,20071218,000000,8.22,8.24,7.63,7.85,553837,0
+ATLC.US,D,20071219,000000,7.84,8.03,7.56,7.62,517732,0
+ATLC.US,D,20071220,000000,7.73,7.81,7.39,7.7,850480,0
+ATLC.US,D,20071221,000000,10.67,10.75,7.85,8.94,1827983,0
+ATLC.US,D,20071224,000000,8.7,9.11,8.63,9.06,455407,0
+ATLC.US,D,20071226,000000,9.05,9.18,8.55,9.04,712616,0
+ATLC.US,D,20071227,000000,8.95,9.14,8.39,8.39,767152,0
+ATLC.US,D,20071228,000000,8.47,8.64,7.98,8.2,707822,0
+ATLC.US,D,20071231,000000,8.12,8.61,7.99,8.53,791213,0
+ATLC.US,D,20080102,000000,8.47,8.53,8.04,8.14,563896,0
+ATLC.US,D,20080103,000000,8.06,8.25,7.9,8.13,581744,0
+ATLC.US,D,20080104,000000,8.03,8.03,7.47,7.69,536272,0
+ATLC.US,D,20080107,000000,7.82,7.84,7.52,7.75,483624,0
+ATLC.US,D,20080108,000000,7.76,7.89,7.12,7.21,559893,0
+ATLC.US,D,20080109,000000,7.35,7.37,6.75,7.24,455081,0
+ATLC.US,D,20080110,000000,7.06,7.65,6.76,7.57,610102,0
+ATLC.US,D,20080111,000000,7.48,7.48,6.92,7.23,313070,0
+ATLC.US,D,20080114,000000,7.3,7.35,6.92,7.18,400435,0
+ATLC.US,D,20080115,000000,7.06,7.3,6.75,7.1,395858,0
+ATLC.US,D,20080116,000000,7.06,7.68,6.84,7.68,371025,0
+ATLC.US,D,20080117,000000,7.69,7.73,6.81,6.92,511840,0
+ATLC.US,D,20080118,000000,7.09,7.31,6.53,6.83,1077204,0
+ATLC.US,D,20080122,000000,6.4,9.31,6,6.88,782508,0
+ATLC.US,D,20080123,000000,6.73,9.6,6.68,9.28,1586665,0
+ATLC.US,D,20080124,000000,9.35,10.21,9.18,10.11,907198,0
+ATLC.US,D,20080125,000000,10.12,10.18,8.71,8.94,660737,0
+ATLC.US,D,20080128,000000,8.8,9.52,8.5,9.52,651160,0
+ATLC.US,D,20080129,000000,9.52,11.52,9.48,11.41,1297228,0
+ATLC.US,D,20080130,000000,11.22,12.04,10.82,11.4,929180,0
+ATLC.US,D,20080131,000000,11.31,13.21,10.94,12.56,1360976,0
+ATLC.US,D,20080201,000000,12.39,12.77,11.75,12.34,867116,0
+ATLC.US,D,20080204,000000,12.3,12.36,10.46,10.62,731394,0
+ATLC.US,D,20080205,000000,10.42,10.42,9.7,9.71,474280,0
+ATLC.US,D,20080206,000000,9.82,10.16,9.44,9.45,407337,0
+ATLC.US,D,20080207,000000,9.51,9.78,9.24,9.49,711995,0
+ATLC.US,D,20080208,000000,9.51,9.6,9.11,9.16,391018,0
+ATLC.US,D,20080211,000000,9.31,9.31,8.68,8.89,347091,0
+ATLC.US,D,20080212,000000,9.05,9.65,8.9,9.03,710920,0
+ATLC.US,D,20080213,000000,9.53,9.53,8.55,9.36,973521,0
+ATLC.US,D,20080214,000000,9.61,10.19,9.18,9.91,1922209,0
+ATLC.US,D,20080215,000000,9.83,9.83,9.17,9.36,664982,0
+ATLC.US,D,20080219,000000,9.48,9.6,8.61,8.69,550936,0
+ATLC.US,D,20080220,000000,8.63,9.01,8.33,8.74,916108,0
+ATLC.US,D,20080221,000000,8.74,9.05,8.43,8.49,597684,0
+ATLC.US,D,20080222,000000,8.49,8.56,8.01,8.49,568489,0
+ATLC.US,D,20080225,000000,8.52,8.87,8.22,8.76,356068,0
+ATLC.US,D,20080226,000000,8.7,9.11,8.6,8.83,408553,0
+ATLC.US,D,20080227,000000,8.76,9.27,8.64,9.1,345287,0
+ATLC.US,D,20080228,000000,9.18,9.18,8.86,8.92,262587,0
+ATLC.US,D,20080229,000000,8.81,8.98,8.54,8.87,453504,0
+ATLC.US,D,20080303,000000,8.86,8.87,8.28,8.66,942580,0
+ATLC.US,D,20080304,000000,8.55,8.74,8.18,8.5,579584,0
+ATLC.US,D,20080305,000000,8.13,8.38,7.82,7.9,708658,0
+ATLC.US,D,20080306,000000,7.82,8.12,7.34,7.34,376524,0
+ATLC.US,D,20080307,000000,7.27,7.69,7,7.21,385888,0
+ATLC.US,D,20080310,000000,7.23,7.45,6.71,6.71,282915,0
+ATLC.US,D,20080311,000000,7.04,7.89,6.96,7.71,592252,0
+ATLC.US,D,20080312,000000,7.65,7.84,7.13,7.3,391601,0
+ATLC.US,D,20080313,000000,7.18,7.71,6.89,7.35,1115339,0
+ATLC.US,D,20080314,000000,7.39,7.43,6.75,6.77,797182,0
+ATLC.US,D,20080317,000000,6.66,6.82,6.02,6.53,578733,0
+ATLC.US,D,20080318,000000,6.89,7.57,6.65,7.55,552972,0
+ATLC.US,D,20080319,000000,7.58,7.62,6.74,6.74,386653,0
+ATLC.US,D,20080320,000000,7.86,8.04,7.17,7.65,630889,0
+ATLC.US,D,20080324,000000,7.71,8.2,7.58,7.95,401654,0
+ATLC.US,D,20080325,000000,7.94,8.49,7.35,7.57,333490,0
+ATLC.US,D,20080326,000000,7.52,7.94,7.09,7.18,388339,0
+ATLC.US,D,20080327,000000,7.2,7.6,6.93,7.12,185368,0
+ATLC.US,D,20080328,000000,7.53,7.53,6.75,6.9,457723,0
+ATLC.US,D,20080331,000000,6.9,7.58,6.85,7.58,492583,0
+ATLC.US,D,20080401,000000,7.58,7.64,7.3,7.47,558135,0
+ATLC.US,D,20080402,000000,7.45,7.99,7.38,7.49,382140,0
+ATLC.US,D,20080403,000000,7.5,8.01,7.49,7.54,286360,0
+ATLC.US,D,20080404,000000,7.57,7.71,7.39,7.53,332589,0
+ATLC.US,D,20080407,000000,7.63,7.94,7.43,7.76,246966,0
+ATLC.US,D,20080408,000000,7.66,7.94,7.46,7.75,498674,0
+ATLC.US,D,20080409,000000,7.74,8.06,7.33,7.4,653180,0
+ATLC.US,D,20080410,000000,7.34,7.6,7.26,7.57,337193,0
+ATLC.US,D,20080411,000000,7.47,7.65,6.97,7.06,813981,0
+ATLC.US,D,20080414,000000,7.03,7.03,6.42,6.49,514300,0
+ATLC.US,D,20080415,000000,6.58,6.76,6.47,6.55,328425,0
+ATLC.US,D,20080416,000000,6.58,6.89,6.43,6.88,719865,0
+ATLC.US,D,20080417,000000,6.86,7.16,6.74,6.97,284612,0
+ATLC.US,D,20080418,000000,7.05,7.32,6.86,6.88,299563,0
+ATLC.US,D,20080421,000000,6.89,7.02,6.58,6.58,334018,0
+ATLC.US,D,20080422,000000,6.56,6.67,6.2,6.29,338963,0
+ATLC.US,D,20080423,000000,6.38,6.51,6.3,6.34,189770,0
+ATLC.US,D,20080424,000000,6.36,6.89,6.33,6.77,284937,0
+ATLC.US,D,20080425,000000,6.81,7.07,6.78,6.94,189818,0
+ATLC.US,D,20080428,000000,6.96,7.3,6.77,7.24,126137,0
+ATLC.US,D,20080429,000000,7.26,7.33,7.13,7.19,133216,0
+ATLC.US,D,20080430,000000,7.23,7.23,6.83,6.9,327018,0
+ATLC.US,D,20080501,000000,6.93,8.02,6.84,7.95,966873,0
+ATLC.US,D,20080502,000000,8.23,8.53,8.23,8.37,591880,0
+ATLC.US,D,20080505,000000,8.35,8.53,8.32,8.47,358652,0
+ATLC.US,D,20080506,000000,8.33,9.4,8.29,9.35,403281,0
+ATLC.US,D,20080507,000000,9.22,9.75,8.61,8.71,397100,0
+ATLC.US,D,20080508,000000,8.54,9.94,8.02,8.77,640227,0
+ATLC.US,D,20080509,000000,8.64,9.26,8.44,8.84,801011,0
+ATLC.US,D,20080512,000000,8.88,9.3,8.75,9.22,244503,0
+ATLC.US,D,20080513,000000,9.25,9.37,8.61,8.77,373404,0
+ATLC.US,D,20080514,000000,8.81,9.11,8.77,8.94,176433,0
+ATLC.US,D,20080515,000000,8.93,9.38,8.88,9.32,248234,0
+ATLC.US,D,20080516,000000,9.39,9.62,8.86,9.29,317363,0
+ATLC.US,D,20080519,000000,9.26,9.29,8.91,9.11,264250,0
+ATLC.US,D,20080520,000000,9.1,9.1,8.58,8.68,170007,0
+ATLC.US,D,20080521,000000,8.64,9.05,8.38,8.39,223010,0
+ATLC.US,D,20080522,000000,8.42,8.73,8.23,8.45,215148,0
+ATLC.US,D,20080523,000000,8.39,8.39,7.82,8,154021,0
+ATLC.US,D,20080527,000000,8.08,8.44,7.94,8.02,180802,0
+ATLC.US,D,20080528,000000,8.09,8.27,7.82,7.82,283788,0
+ATLC.US,D,20080529,000000,7.78,8.25,7.71,8.1,169533,0
+ATLC.US,D,20080530,000000,8.15,8.27,7.7,7.84,301504,0
+ATLC.US,D,20080602,000000,7.87,8.25,7.82,7.98,171454,0
+ATLC.US,D,20080603,000000,8.03,8.05,7.56,7.58,496812,0
+ATLC.US,D,20080604,000000,7.55,7.94,7.55,7.76,205369,0
+ATLC.US,D,20080605,000000,7.82,8.29,7.82,8.22,275346,0
+ATLC.US,D,20080606,000000,8.03,8.39,7.75,7.76,398968,0
+ATLC.US,D,20080609,000000,7.84,7.84,7.44,7.51,713379,0
+ATLC.US,D,20080610,000000,7.21,7.24,4.72,5.38,2070105,0
+ATLC.US,D,20080611,000000,5.38,5.84,5.36,5.62,661571,0
+ATLC.US,D,20080612,000000,5.69,5.81,5.56,5.73,242953,0
+ATLC.US,D,20080613,000000,5.8,6.24,5.76,6.21,282456,0
+ATLC.US,D,20080616,000000,6.58,6.58,6.02,6.24,307429,0
+ATLC.US,D,20080617,000000,6.22,6.29,5.83,5.97,362034,0
+ATLC.US,D,20080618,000000,5.99,5.99,5.77,5.97,228428,0
+ATLC.US,D,20080619,000000,5.93,6,5.74,5.93,334668,0
+ATLC.US,D,20080620,000000,5.88,6.07,5.72,5.75,717178,0
+ATLC.US,D,20080623,000000,5.77,5.99,5.21,5.3,464604,0
+ATLC.US,D,20080624,000000,5.3,5.67,5.25,5.32,331200,0
+ATLC.US,D,20080625,000000,5.3,5.76,5.3,5.71,559441,0
+ATLC.US,D,20080626,000000,5.57,5.71,5.52,5.56,259237,0
+ATLC.US,D,20080627,000000,5.55,5.73,5.12,5.13,697599,0
+ATLC.US,D,20080630,000000,5.12,5.3,5.01,5.13,381832,0
+ATLC.US,D,20080701,000000,5.07,5.31,4.92,5.19,483774,0
+ATLC.US,D,20080702,000000,5.18,5.28,4.91,4.93,381852,0
+ATLC.US,D,20080703,000000,5,5.19,4.66,4.68,265584,0
+ATLC.US,D,20080707,000000,4.78,5.05,4.76,4.91,295101,0
+ATLC.US,D,20080708,000000,4.91,5.44,4.8,5.44,308948,0
+ATLC.US,D,20080709,000000,5.39,5.57,5.01,5.15,300155,0
+ATLC.US,D,20080710,000000,5.13,5.25,4.97,5.1,318407,0
+ATLC.US,D,20080711,000000,5.05,5.26,4.9,5.07,229113,0
+ATLC.US,D,20080714,000000,5.1,5.1,4.91,4.92,1163608,0
+ATLC.US,D,20080715,000000,4.84,5.08,4.57,4.7,325560,0
+ATLC.US,D,20080716,000000,4.75,5.13,4.64,5.13,335975,0
+ATLC.US,D,20080717,000000,5.17,5.94,5,5.7,255609,0
+ATLC.US,D,20080718,000000,5.74,6.29,5.57,5.83,237688,0
+ATLC.US,D,20080721,000000,5.83,5.96,5.49,5.62,265645,0
+ATLC.US,D,20080722,000000,5.48,6.24,5.17,6.23,532109,0
+ATLC.US,D,20080723,000000,6.23,6.98,6.1,6.25,381387,0
+ATLC.US,D,20080724,000000,6.25,6.3,5.34,5.42,496310,0
+ATLC.US,D,20080725,000000,5.44,5.7,5.34,5.57,366043,0
+ATLC.US,D,20080728,000000,5.52,5.55,4.95,4.99,454429,0
+ATLC.US,D,20080729,000000,5.08,5.77,5.08,5.71,400403,0
+ATLC.US,D,20080730,000000,5.74,5.96,5.31,5.71,402464,0
+ATLC.US,D,20080731,000000,5.59,6.05,5.59,5.64,433116,0
+ATLC.US,D,20080801,000000,5.72,6.37,5.68,6.16,314986,0
+ATLC.US,D,20080804,000000,6.17,6.4,5.74,5.83,282209,0
+ATLC.US,D,20080805,000000,5.96,6.17,5.75,5.89,291041,0
+ATLC.US,D,20080806,000000,5.71,5.82,5.43,5.6,937536,0
+ATLC.US,D,20080807,000000,5.48,5.51,4.95,5,395680,0
+ATLC.US,D,20080808,000000,4.99,5.56,4.95,5.18,915251,0
+ATLC.US,D,20080811,000000,5.17,5.6,5.17,5.41,229532,0
+ATLC.US,D,20080812,000000,5.33,5.38,5.14,5.28,177203,0
+ATLC.US,D,20080813,000000,5.23,5.34,4.95,5.06,164065,0
+ATLC.US,D,20080814,000000,4.95,5.07,4.37,4.66,440120,0
+ATLC.US,D,20080815,000000,4.87,4.87,4.51,4.61,357321,0
+ATLC.US,D,20080818,000000,4.62,4.7,4.37,4.43,271203,0
+ATLC.US,D,20080819,000000,4.36,4.42,4.1,4.32,311529,0
+ATLC.US,D,20080820,000000,4.34,4.51,4.12,4.42,345036,0
+ATLC.US,D,20080821,000000,4.35,4.38,4.16,4.19,176663,0
+ATLC.US,D,20080822,000000,4.27,4.39,4.1,4.34,225695,0
+ATLC.US,D,20080825,000000,4.31,4.36,4.06,4.13,133832,0
+ATLC.US,D,20080826,000000,4.12,4.19,3.77,3.96,254045,0
+ATLC.US,D,20080827,000000,3.95,4.39,3.93,4.18,487660,0
+ATLC.US,D,20080828,000000,4.18,4.48,4.18,4.38,173201,0
+ATLC.US,D,20080829,000000,4.44,4.46,4.11,4.43,184882,0
+ATLC.US,D,20080902,000000,4.5,4.6,4.3,4.42,287643,0
+ATLC.US,D,20080903,000000,4.42,4.85,4.41,4.59,234003,0
+ATLC.US,D,20080904,000000,4.54,4.6,4.29,4.36,266280,0
+ATLC.US,D,20080905,000000,4.41,4.41,4.19,4.32,244804,0
+ATLC.US,D,20080908,000000,4.42,4.68,4.37,4.65,1098936,0
+ATLC.US,D,20080909,000000,4.6,4.7,4.26,4.29,313920,0
+ATLC.US,D,20080910,000000,4.39,4.39,4.13,4.23,164813,0
+ATLC.US,D,20080911,000000,4.12,4.29,4.12,4.22,271641,0
+ATLC.US,D,20080912,000000,4.18,4.27,4.06,4.07,104891,0
+ATLC.US,D,20080915,000000,4.09,4.1,3.6,3.77,281758,0
+ATLC.US,D,20080916,000000,3.64,3.9,3.63,3.81,203747,0
+ATLC.US,D,20080917,000000,3.76,3.76,3.32,3.4,358306,0
+ATLC.US,D,20080918,000000,3.5,3.98,3.27,3.94,728509,0
+ATLC.US,D,20080919,000000,4.33,4.6,4.03,4.06,1128223,0
+ATLC.US,D,20080922,000000,5.07,5.07,3.76,3.77,552916,0
+ATLC.US,D,20080923,000000,3.76,4.13,3.76,3.99,337064,0
+ATLC.US,D,20080924,000000,3.99,4.16,3.84,3.92,410169,0
+ATLC.US,D,20080925,000000,3.9,4.19,3.89,4.06,428422,0
+ATLC.US,D,20080926,000000,3.95,4.01,3.78,3.81,225082,0
+ATLC.US,D,20080929,000000,3.84,3.84,2.56,3.37,224060,0
+ATLC.US,D,20080930,000000,3.49,3.49,3.28,3.35,155030,0
+ATLC.US,D,20081001,000000,3.31,3.32,3.01,3.15,275176,0
+ATLC.US,D,20081002,000000,3.13,3.15,2.71,2.75,409158,0
+ATLC.US,D,20081003,000000,2.82,2.9,2.64,2.71,368256,0
+ATLC.US,D,20081006,000000,2.57,2.79,2.25,2.54,358232,0
+ATLC.US,D,20081007,000000,2.54,2.74,2.43,2.51,384423,0
+ATLC.US,D,20081008,000000,2.41,2.61,2.23,2.24,305579,0
+ATLC.US,D,20081009,000000,2.31,2.46,1.88,1.92,317156,0
+ATLC.US,D,20081010,000000,1.79,2.12,1.7,1.91,410531,0
+ATLC.US,D,20081013,000000,2.14,2.2,1.98,2.2,385535,0
+ATLC.US,D,20081014,000000,2.36,2.48,2.15,2.32,228910,0
+ATLC.US,D,20081015,000000,2.24,2.32,2.14,2.14,190966,0
+ATLC.US,D,20081016,000000,2.17,2.92,2.06,2.7,1108744,0
+ATLC.US,D,20081017,000000,2.62,2.64,1.94,2.35,904221,0
+ATLC.US,D,20081020,000000,2.37,2.41,2.2,2.39,275002,0
+ATLC.US,D,20081021,000000,2.35,2.37,2.12,2.14,544021,0
+ATLC.US,D,20081022,000000,2.08,2.08,1.83,1.84,397610,0
+ATLC.US,D,20081023,000000,1.85,1.86,1.71,1.82,424369,0
+ATLC.US,D,20081024,000000,1.62,2.18,1.37,1.87,597942,0
+ATLC.US,D,20081027,000000,1.84,1.84,1.55,1.55,265457,0
+ATLC.US,D,20081028,000000,1.6,1.61,1.33,1.54,439248,0
+ATLC.US,D,20081029,000000,1.53,1.79,1.45,1.57,198062,0
+ATLC.US,D,20081030,000000,1.62,2.07,1.62,1.9,145247,0
+ATLC.US,D,20081031,000000,1.83,2.49,1.73,2.2,1035108,0
+ATLC.US,D,20081103,000000,2.2,2.34,1.92,1.93,235858,0
+ATLC.US,D,20081104,000000,2.05,2.55,1.87,2.55,538664,0
+ATLC.US,D,20081105,000000,2.36,2.43,1.92,2.43,522154,0
+ATLC.US,D,20081106,000000,2.04,2.13,1.67,1.68,443983,0
+ATLC.US,D,20081107,000000,1.69,1.75,1.62,1.7,444360,0
+ATLC.US,D,20081110,000000,1.72,1.85,1.68,1.81,494363,0
+ATLC.US,D,20081111,000000,1.89,2.16,1.65,2.05,465202,0
+ATLC.US,D,20081112,000000,2,2.16,1.8,1.89,312596,0
+ATLC.US,D,20081113,000000,1.91,2.02,1.75,2.02,851546,0
+ATLC.US,D,20081114,000000,2.07,2.43,1.91,2.11,379164,0
+ATLC.US,D,20081117,000000,2.14,2.22,2.05,2.22,320998,0
+ATLC.US,D,20081118,000000,2.23,2.49,2.1,2.44,297273,0
+ATLC.US,D,20081119,000000,2.37,2.39,2.2,2.38,186685,0
+ATLC.US,D,20081120,000000,2.39,2.47,2.18,2.25,666974,0
+ATLC.US,D,20081121,000000,2.34,2.55,2.13,2.49,273195,0
+ATLC.US,D,20081124,000000,2.56,2.56,2.14,2.35,317424,0
+ATLC.US,D,20081125,000000,2.42,2.55,2.15,2.26,425340,0
+ATLC.US,D,20081126,000000,2.2,2.38,2.18,2.3,309914,0
+ATLC.US,D,20081128,000000,2.29,3.1,2.29,2.86,415645,0
+ATLC.US,D,20081201,000000,2.73,2.73,2.43,2.44,186852,0
+ATLC.US,D,20081202,000000,2.46,2.92,2.46,2.91,573732,0
+ATLC.US,D,20081203,000000,2.78,3.16,2.66,3.1,361620,0
+ATLC.US,D,20081204,000000,3.02,3.33,3.02,3.1,297537,0
+ATLC.US,D,20081205,000000,3.12,3.77,3.08,3.47,748921,0
+ATLC.US,D,20081208,000000,3.57,4.05,3.3,3.94,570380,0
+ATLC.US,D,20081209,000000,3.86,4.04,3.64,3.97,318483,0
+ATLC.US,D,20081210,000000,4.04,4.09,3.66,3.89,171761,0
+ATLC.US,D,20081211,000000,3.84,4,3.66,3.84,203894,0
+ATLC.US,D,20081212,000000,3.8,3.91,3.68,3.9,426065,0
+ATLC.US,D,20081215,000000,3.9,3.91,3.83,3.84,1549793,0
+ATLC.US,D,20081216,000000,3.9,4.13,3.83,4.02,557257,0
+ATLC.US,D,20081217,000000,3.96,4.11,3.86,4.03,455147,0
+ATLC.US,D,20081218,000000,4.14,4.14,3.83,3.9,394805,0
+ATLC.US,D,20081219,000000,3.94,3.97,3.73,3.75,377694,0
+ATLC.US,D,20081222,000000,3.69,3.97,3.59,3.97,289828,0
+ATLC.US,D,20081223,000000,3.97,4.04,3.72,3.9,251466,0
+ATLC.US,D,20081224,000000,3.91,3.95,3.78,3.93,74081,0
+ATLC.US,D,20081226,000000,3.97,3.97,3.76,3.94,82183,0
+ATLC.US,D,20081229,000000,3.88,3.96,3.67,3.85,179774,0
+ATLC.US,D,20081230,000000,3.86,4.26,3.69,4.26,341906,0
+ATLC.US,D,20081231,000000,4.24,4.8,4.13,4.72,390436,0
+ATLC.US,D,20090102,000000,4.73,4.79,4.53,4.75,399170,0
+ATLC.US,D,20090105,000000,4.75,4.85,4.61,4.77,332646,0
+ATLC.US,D,20090106,000000,4.87,5.18,4.59,5.14,360583,0
+ATLC.US,D,20090107,000000,5.14,5.27,5.09,5.16,277896,0
+ATLC.US,D,20090108,000000,5.11,5.18,4.63,5.12,231218,0
+ATLC.US,D,20090109,000000,5.07,5.87,5.01,5.3,240640,0
+ATLC.US,D,20090112,000000,5.26,5.26,4.95,4.98,209467,0
+ATLC.US,D,20090113,000000,4.93,5.18,4.52,5.1,183710,0
+ATLC.US,D,20090114,000000,4.9,5,4.6,4.83,435986,0
+ATLC.US,D,20090115,000000,4.83,4.83,4.44,4.64,254496,0
+ATLC.US,D,20090116,000000,4.71,5.04,4.54,4.65,241203,0
+ATLC.US,D,20090120,000000,4.57,4.57,3.46,3.48,351916,0
+ATLC.US,D,20090121,000000,3.54,3.98,3.48,3.58,266497,0
+ATLC.US,D,20090122,000000,3.47,3.78,3.25,3.33,177869,0
+ATLC.US,D,20090123,000000,3.48,3.48,3.28,3.39,239692,0
+ATLC.US,D,20090126,000000,3.37,3.45,3.25,3.35,271274,0
+ATLC.US,D,20090127,000000,3.38,3.41,3.19,3.31,113753,0
+ATLC.US,D,20090128,000000,3.37,3.37,3.11,3.15,161409,0
+ATLC.US,D,20090129,000000,3.1,3.28,2.96,3.02,138695,0
+ATLC.US,D,20090130,000000,3.17,3.19,2.57,2.73,261783,0
+ATLC.US,D,20090202,000000,2.64,3.02,2.56,2.78,224479,0
+ATLC.US,D,20090203,000000,2.81,2.82,2.67,2.71,221359,0
+ATLC.US,D,20090204,000000,2.7,2.83,2.34,2.44,385899,0
+ATLC.US,D,20090205,000000,2.43,2.43,2.19,2.33,479892,0
+ATLC.US,D,20090206,000000,2.33,2.61,2.33,2.61,146314,0
+ATLC.US,D,20090209,000000,2.58,2.68,2.52,2.66,193426,0
+ATLC.US,D,20090210,000000,2.66,2.77,2.55,2.66,194773,0
+ATLC.US,D,20090211,000000,2.68,2.73,2.58,2.64,132892,0
+ATLC.US,D,20090212,000000,2.57,2.61,2.43,2.49,105006,0
+ATLC.US,D,20090213,000000,2.69,2.69,2.32,2.35,191571,0
+ATLC.US,D,20090217,000000,2.31,2.36,1.94,1.97,196118,0
+ATLC.US,D,20090218,000000,1.93,2.11,1.93,2.08,257561,0
+ATLC.US,D,20090219,000000,2.12,2.12,1.96,1.96,212239,0
+ATLC.US,D,20090220,000000,1.96,2.12,1.73,1.77,336613,0
+ATLC.US,D,20090223,000000,1.81,1.98,1.5,1.65,397652,0
+ATLC.US,D,20090224,000000,1.67,2.09,1.55,1.88,452371,0
+ATLC.US,D,20090225,000000,1.85,2.05,1.67,1.89,446726,0
+ATLC.US,D,20090226,000000,1.89,1.99,1.83,1.9,302903,0
+ATLC.US,D,20090227,000000,1.85,1.96,1.79,1.79,222623,0
+ATLC.US,D,20090302,000000,1.68,1.71,1.61,1.61,196781,0
+ATLC.US,D,20090303,000000,1.59,1.63,1.49,1.59,261092,0
+ATLC.US,D,20090304,000000,1.63,1.9,1.49,1.79,439188,0
+ATLC.US,D,20090305,000000,1.71,1.92,1.49,1.5,222424,0
+ATLC.US,D,20090306,000000,1.54,1.67,1.42,1.49,254991,0
+ATLC.US,D,20090309,000000,1.46,1.6,1.33,1.45,188472,0
+ATLC.US,D,20090310,000000,1.51,1.79,1.34,1.55,196791,0
+ATLC.US,D,20090311,000000,1.6,1.77,1.55,1.71,167996,0
+ATLC.US,D,20090312,000000,1.68,2.18,1.64,2.02,251874,0
+ATLC.US,D,20090313,000000,2.08,2.26,1.92,2.04,133722,0
+ATLC.US,D,20090316,000000,2.14,2.25,1.93,2.01,186143,0
+ATLC.US,D,20090317,000000,1.98,2.39,1.85,2.02,168607,0
+ATLC.US,D,20090318,000000,2,2.14,1.97,2,157180,0
+ATLC.US,D,20090319,000000,1.94,2.08,1.73,1.94,129771,0
+ATLC.US,D,20090320,000000,1.96,2,1.71,1.83,191160,0
+ATLC.US,D,20090323,000000,1.85,2.25,1.78,2.25,368883,0
+ATLC.US,D,20090324,000000,2.2,2.32,2.05,2.19,122649,0
+ATLC.US,D,20090325,000000,2.23,2.25,1.94,2.11,83293,0
+ATLC.US,D,20090326,000000,2.14,2.26,2.05,2.2,109074,0
+ATLC.US,D,20090327,000000,2.13,2.32,2.13,2.27,64045,0
+ATLC.US,D,20090330,000000,2.08,2.08,1.87,1.99,78792,0
+ATLC.US,D,20090331,000000,2.02,2.16,2.02,2.09,108809,0
+ATLC.US,D,20090401,000000,2.03,2.16,1.99,2.16,70569,0
+ATLC.US,D,20090402,000000,2.22,2.52,2.22,2.52,238596,0
+ATLC.US,D,20090403,000000,2.49,2.82,2.43,2.8,151631,0
+ATLC.US,D,20090406,000000,2.73,2.87,2.7,2.84,145980,0
+ATLC.US,D,20090407,000000,2.82,3.02,2.82,2.96,115821,0
+ATLC.US,D,20090408,000000,2.99,3.2,2.99,3.15,132900,0
+ATLC.US,D,20090409,000000,3.19,3.28,3,3.13,264663,0
+ATLC.US,D,20090413,000000,3.07,3.25,3.02,3.24,86688,0
+ATLC.US,D,20090414,000000,3.14,3.28,3.02,3.13,154888,0
+ATLC.US,D,20090415,000000,3.09,3.28,3.03,3.24,65909,0
+ATLC.US,D,20090416,000000,3.28,3.33,3.19,3.23,87373,0
+ATLC.US,D,20090417,000000,3.25,3.26,3.13,3.16,155917,0
+ATLC.US,D,20090420,000000,3.16,3.25,2.8,2.8,111544,0
+ATLC.US,D,20090421,000000,2.77,2.98,2.69,2.84,79304,0
+ATLC.US,D,20090422,000000,2.77,2.97,2.37,2.94,155407,0
+ATLC.US,D,20090423,000000,2.93,2.99,2.61,2.8,151528,0
+ATLC.US,D,20090424,000000,2.84,3.41,2.82,2.93,185370,0
+ATLC.US,D,20090427,000000,2.83,2.87,2.61,2.71,119389,0
+ATLC.US,D,20090428,000000,2.67,2.72,2.46,2.67,68519,0
+ATLC.US,D,20090429,000000,2.7,2.86,2.51,2.86,93173,0
+ATLC.US,D,20090430,000000,2.9,2.9,2.61,2.73,100257,0
+ATLC.US,D,20090501,000000,2.73,2.96,2.7,2.73,68980,0
+ATLC.US,D,20090504,000000,2.77,2.94,2.77,2.91,54822,0
+ATLC.US,D,20090505,000000,2.93,2.97,2.78,2.97,50797,0
+ATLC.US,D,20090506,000000,3.03,3.08,2.9,3.03,107736,0
+ATLC.US,D,20090507,000000,2.88,2.95,2.49,2.73,176665,0
+ATLC.US,D,20090508,000000,2.84,2.84,2.69,2.77,105726,0
+ATLC.US,D,20090511,000000,2.62,2.86,2.56,2.73,122964,0
+ATLC.US,D,20090512,000000,2.75,2.8,2.52,2.52,105552,0
+ATLC.US,D,20090513,000000,2.52,2.53,2.06,2.07,134840,0
+ATLC.US,D,20090514,000000,2.14,2.39,1.92,2.32,84011,0
+ATLC.US,D,20090515,000000,2.39,2.39,2.12,2.14,94429,0
+ATLC.US,D,20090518,000000,2.19,2.29,2.14,2.28,45105,0
+ATLC.US,D,20090519,000000,2.22,2.25,2.14,2.15,69678,0
+ATLC.US,D,20090520,000000,2.19,2.37,2.19,2.25,73476,0
+ATLC.US,D,20090521,000000,2.26,2.37,2.26,2.35,88253,0
+ATLC.US,D,20090522,000000,2.37,2.45,2.35,2.43,47030,0
+ATLC.US,D,20090526,000000,2.4,2.57,2.39,2.57,47968,0
+ATLC.US,D,20090527,000000,2.55,2.68,2.48,2.49,50648,0
+ATLC.US,D,20090528,000000,2.52,2.56,2.42,2.44,67481,0
+ATLC.US,D,20090529,000000,2.46,2.55,2.45,2.55,96308,0
+ATLC.US,D,20090601,000000,2.55,2.67,2.42,2.61,149596,0
+ATLC.US,D,20090602,000000,2.6,2.66,2.56,2.66,63443,0
+ATLC.US,D,20090603,000000,2.61,2.61,2.39,2.54,81818,0
+ATLC.US,D,20090604,000000,2.55,2.62,2.5,2.58,30131,0
+ATLC.US,D,20090605,000000,2.62,2.62,2.51,2.54,24386,0
+ATLC.US,D,20090608,000000,2.45,2.55,2.45,2.5,24569,0
+ATLC.US,D,20090609,000000,2.51,2.52,2.48,2.49,15780,0
+ATLC.US,D,20090610,000000,2.5,2.5,2.35,2.45,102617,0
+ATLC.US,D,20090611,000000,2.47,2.48,2.41,2.42,31726,0
+ATLC.US,D,20090612,000000,2.39,2.48,2.36,2.48,44940,0
+ATLC.US,D,20090615,000000,2.43,2.46,2.31,2.38,91717,0
+ATLC.US,D,20090616,000000,2.44,2.47,2.21,2.26,46986,0
+ATLC.US,D,20090617,000000,2.29,2.38,2.14,2.16,102232,0
+ATLC.US,D,20090618,000000,2.15,2.22,2.14,2.17,87184,0
+ATLC.US,D,20090619,000000,2.22,2.28,2.14,2.25,83161,0
+ATLC.US,D,20090622,000000,2.22,2.22,2.13,2.14,38752,0
+ATLC.US,D,20090623,000000,2.15,2.16,2.12,2.12,25732,0
+ATLC.US,D,20090624,000000,2.15,2.16,1.96,1.97,66701,0
+ATLC.US,D,20090625,000000,1.96,2.09,1.93,2.09,83329,0
+ATLC.US,D,20090626,000000,2.08,2.14,1.94,2.03,460866,0
+ATLC.US,D,20090629,000000,1.99,2.13,1.92,1.96,116901,0
+ATLC.US,D,20090630,000000,1.96,2.03,1.96,1.96,52467,0
+ATLC.US,D,20090701,000000,1.99,2.03,1.98,2.01,44844,0
+ATLC.US,D,20090702,000000,1.99,2.02,1.96,2.02,57242,0
+ATLC.US,D,20090706,000000,2,2.01,1.9,1.91,57023,0
+ATLC.US,D,20090707,000000,1.9,2,1.88,1.9,113612,0
+ATLC.US,D,20090708,000000,1.92,1.92,1.81,1.85,30500,0
+ATLC.US,D,20090709,000000,1.87,1.88,1.82,1.85,34795,0
+ATLC.US,D,20090710,000000,1.85,1.86,1.76,1.78,82481,0
+ATLC.US,D,20090713,000000,1.79,1.92,1.79,1.88,65583,0
+ATLC.US,D,20090714,000000,1.9,1.9,1.78,1.78,98097,0
+ATLC.US,D,20090715,000000,1.8,2.02,1.8,1.96,113260,0
+ATLC.US,D,20090716,000000,1.94,2.16,1.89,2.1,90000,0
+ATLC.US,D,20090717,000000,2.11,2.17,2.05,2.12,57287,0
+ATLC.US,D,20090720,000000,2.14,2.54,2.1,2.45,139292,0
+ATLC.US,D,20090721,000000,2.48,2.49,2.35,2.4,48420,0
+ATLC.US,D,20090722,000000,2.38,2.54,2.38,2.53,34582,0
+ATLC.US,D,20090723,000000,2.51,2.56,2.5,2.56,42399,0
+ATLC.US,D,20090724,000000,2.54,2.56,2.46,2.55,35473,0
+ATLC.US,D,20090727,000000,2.46,2.56,2.46,2.56,63714,0
+ATLC.US,D,20090728,000000,2.53,2.68,2.5,2.68,45780,0
+ATLC.US,D,20090729,000000,2.75,2.77,2.58,2.6,61005,0
+ATLC.US,D,20090730,000000,2.36,2.66,2.36,2.66,44071,0
+ATLC.US,D,20090731,000000,2.63,2.69,2.55,2.55,75866,0
+ATLC.US,D,20090803,000000,2.56,2.67,2.56,2.66,46720,0
+ATLC.US,D,20090804,000000,2.67,2.73,2.61,2.68,44772,0
+ATLC.US,D,20090805,000000,2.71,3.01,2.63,3.01,158166,0
+ATLC.US,D,20090806,000000,3.16,4.02,3.16,3.31,472596,0
+ATLC.US,D,20090807,000000,3.48,3.99,3.39,3.78,299922,0
+ATLC.US,D,20090810,000000,3.72,3.96,3.38,3.59,300656,0
+ATLC.US,D,20090811,000000,3.53,3.62,3.01,3.18,312596,0
+ATLC.US,D,20090812,000000,3.13,3.37,2.9,3.19,117024,0
+ATLC.US,D,20090813,000000,3.19,3.19,2.99,3.13,86618,0
+ATLC.US,D,20090814,000000,3.11,3.17,3.04,3.12,78652,0
+ATLC.US,D,20090817,000000,3.04,3.04,2.87,2.9,128958,0
+ATLC.US,D,20090818,000000,2.92,3.19,2.92,3.14,80633,0
+ATLC.US,D,20090819,000000,3.09,3.13,3.02,3.1,40978,0
+ATLC.US,D,20090820,000000,3.08,3.25,3.08,3.19,69937,0
+ATLC.US,D,20090821,000000,3.2,3.25,3.02,3.21,150611,0
+ATLC.US,D,20090824,000000,3.22,3.37,3.2,3.34,90706,0
+ATLC.US,D,20090825,000000,3.34,3.42,3.34,3.38,121816,0
+ATLC.US,D,20090826,000000,3.39,3.6,3.35,3.6,107536,0
+ATLC.US,D,20090827,000000,3.65,3.82,3.43,3.76,158135,0
+ATLC.US,D,20090828,000000,3.82,3.84,3.63,3.65,105887,0
+ATLC.US,D,20090831,000000,3.54,3.83,3.31,3.73,218278,0
+ATLC.US,D,20090901,000000,3.71,3.77,3.42,3.46,146462,0
+ATLC.US,D,20090902,000000,3.46,3.54,3.41,3.52,116930,0
+ATLC.US,D,20090903,000000,3.55,3.55,3.45,3.54,44743,0
+ATLC.US,D,20090904,000000,3.54,3.68,3.51,3.67,39537,0
+ATLC.US,D,20090908,000000,3.72,3.8,3.47,3.6,53767,0
+ATLC.US,D,20090909,000000,3.6,3.76,3.56,3.72,105294,0
+ATLC.US,D,20090910,000000,3.71,3.93,3.68,3.79,128290,0
+ATLC.US,D,20090911,000000,3.84,3.84,3.71,3.78,50753,0
+ATLC.US,D,20090914,000000,3.84,4.1,3.8,4.07,218466,0
+ATLC.US,D,20090915,000000,4.07,4.26,4,4.21,134904,0
+ATLC.US,D,20090916,000000,4.21,4.59,4.19,4.57,208615,0
+ATLC.US,D,20090917,000000,4.57,4.67,4.27,4.64,136561,0
+ATLC.US,D,20090918,000000,4.66,5.1,4.52,4.87,317356,0
+ATLC.US,D,20090921,000000,4.82,4.83,4.32,4.64,502786,0
+ATLC.US,D,20090922,000000,4.67,4.67,4.55,4.61,317095,0
+ATLC.US,D,20090923,000000,4.62,4.63,4.54,4.62,200902,0
+ATLC.US,D,20090924,000000,4.62,4.63,4.49,4.55,124907,0
+ATLC.US,D,20090925,000000,4.54,4.58,4.24,4.29,346494,0
+ATLC.US,D,20090928,000000,4.28,4.29,4.19,4.27,175730,0
+ATLC.US,D,20090929,000000,4.2,4.28,4,4.01,513060,0
+ATLC.US,D,20090930,000000,4.08,4.31,3.85,4.02,677104,0
+ATLC.US,D,20091001,000000,4.01,4.07,3.84,3.89,301627,0
+ATLC.US,D,20091002,000000,3.82,3.86,3.64,3.85,150671,0
+ATLC.US,D,20091005,000000,3.89,4.13,3.69,3.74,278910,0
+ATLC.US,D,20091006,000000,3.76,3.91,3.76,3.85,223963,0
+ATLC.US,D,20091007,000000,3.81,3.9,3.78,3.84,106356,0
+ATLC.US,D,20091008,000000,3.88,3.91,3.79,3.79,99750,0
+ATLC.US,D,20091009,000000,3.8,3.8,3.66,3.73,66831,0
+ATLC.US,D,20091012,000000,3.76,3.91,3.76,3.82,82834,0
+ATLC.US,D,20091013,000000,3.82,3.89,3.64,3.68,112175,0
+ATLC.US,D,20091014,000000,3.76,3.92,3.71,3.84,104118,0
+ATLC.US,D,20091015,000000,3.84,3.85,3.73,3.76,88454,0
+ATLC.US,D,20091016,000000,3.73,3.83,3.66,3.72,80167,0
+ATLC.US,D,20091019,000000,3.72,3.82,3.25,3.34,319044,0
+ATLC.US,D,20091020,000000,3.36,3.36,3.08,3.17,145635,0
+ATLC.US,D,20091021,000000,3.15,3.32,3.14,3.18,66782,0
+ATLC.US,D,20091022,000000,3.18,3.32,3.08,3.25,144581,0
+ATLC.US,D,20091023,000000,3.28,3.41,3.18,3.19,75624,0
+ATLC.US,D,20091026,000000,3.18,3.25,3.17,3.2,112742,0
+ATLC.US,D,20091027,000000,3.21,3.21,3.12,3.13,56688,0
+ATLC.US,D,20091028,000000,3.11,3.16,2.92,2.95,75420,0
+ATLC.US,D,20091029,000000,3,3.13,2.91,2.94,90251,0
+ATLC.US,D,20091030,000000,2.9,2.97,2.78,2.8,82109,0
+ATLC.US,D,20091102,000000,2.83,2.87,2.78,2.83,69800,0
+ATLC.US,D,20091103,000000,2.78,2.84,2.7,2.82,87691,0
+ATLC.US,D,20091104,000000,2.83,2.95,2.78,2.78,75584,0
+ATLC.US,D,20091105,000000,2.81,2.92,2.79,2.86,292099,0
+ATLC.US,D,20091106,000000,2.84,2.84,2.66,2.75,212952,0
+ATLC.US,D,20091109,000000,2.79,2.79,2.64,2.74,262112,0
+ATLC.US,D,20091110,000000,2.73,2.85,2.71,2.78,146390,0
+ATLC.US,D,20091111,000000,2.82,2.82,2.69,2.75,65634,0
+ATLC.US,D,20091112,000000,2.73,2.73,2.62,2.66,65829,0
+ATLC.US,D,20091113,000000,2.61,2.64,2.43,2.53,101033,0
+ATLC.US,D,20091116,000000,2.54,2.76,2.54,2.71,193133,0
+ATLC.US,D,20091117,000000,2.68,2.71,2.55,2.63,56855,0
+ATLC.US,D,20091118,000000,2.63,2.68,2.55,2.6,40897,0
+ATLC.US,D,20091119,000000,2.58,2.58,2.45,2.52,94718,0
+ATLC.US,D,20091120,000000,2.51,2.57,2.44,2.46,61666,0
+ATLC.US,D,20091123,000000,2.51,2.51,2.39,2.42,71992,0
+ATLC.US,D,20091124,000000,2.43,2.43,2.26,2.29,118778,0
+ATLC.US,D,20091125,000000,2.31,2.31,2.14,2.22,151098,0
+ATLC.US,D,20091127,000000,2.14,2.18,2.09,2.15,60635,0
+ATLC.US,D,20091130,000000,2.1,2.1,1.9,1.98,309471,0
+ATLC.US,D,20091201,000000,1.93,1.98,1.86,1.89,125288,0
+ATLC.US,D,20091202,000000,1.92,2.5,1.92,2.25,255817,0
+ATLC.US,D,20091203,000000,2.26,3.88,2.09,3.23,2773685,0
+ATLC.US,D,20091204,000000,3.28,3.54,3.01,3.36,1612189,0
+ATLC.US,D,20091207,000000,3.37,3.5,3.16,3.21,457528,0
+ATLC.US,D,20091208,000000,3.15,3.24,3.05,3.12,276425,0
+ATLC.US,D,20091209,000000,3.13,3.13,2.99,3.11,244456,0
+ATLC.US,D,20091210,000000,3.01,3.11,2.93,2.94,112089,0
+ATLC.US,D,20091211,000000,2.95,3.02,2.88,2.9,35113,0
+ATLC.US,D,20091214,000000,2.93,2.93,2.72,2.93,145440,0
+ATLC.US,D,20091215,000000,2.92,2.98,2.8,2.96,92411,0
+ATLC.US,D,20091216,000000,2.97,2.97,2.9,2.95,52386,0
+ATLC.US,D,20091217,000000,2.89,2.95,2.76,2.77,62556,0
+ATLC.US,D,20091218,000000,2.79,2.99,2.79,2.99,237784,0
+ATLC.US,D,20091221,000000,3.01,3.07,2.95,3.03,127764,0
+ATLC.US,D,20091222,000000,2.98,3.08,2.96,3.02,87219,0
+ATLC.US,D,20091223,000000,3.02,3.04,2.99,3.02,72839,0
+ATLC.US,D,20091224,000000,3.02,3.09,2.95,3.04,148127,0
+ATLC.US,D,20091228,000000,3.08,3.11,2.9,2.93,162409,0
+ATLC.US,D,20091229,000000,3,3.1,2.92,3.05,187134,0
+ATLC.US,D,20091230,000000,3.04,3.4,3.03,3.15,175053,0
+ATLC.US,D,20091231,000000,3.15,3.47,3.07,3.33,140054,0
+ATLC.US,D,20100104,000000,3.33,3.33,3.19,3.3,145905,0
+ATLC.US,D,20100105,000000,3.3,3.45,3.26,3.32,133393,0
+ATLC.US,D,20100106,000000,3.31,3.45,3.3,3.37,117671,0
+ATLC.US,D,20100107,000000,3.36,3.51,3.35,3.46,140391,0
+ATLC.US,D,20100108,000000,3.43,3.57,3.4,3.53,188752,0
+ATLC.US,D,20100111,000000,3.54,3.58,3.34,3.48,114897,0
+ATLC.US,D,20100112,000000,3.43,3.53,3.42,3.47,72347,0
+ATLC.US,D,20100113,000000,3.52,3.59,3.46,3.51,88943,0
+ATLC.US,D,20100114,000000,3.49,3.73,3.49,3.7,137398,0
+ATLC.US,D,20100115,000000,3.7,3.7,3.52,3.65,180804,0
+ATLC.US,D,20100119,000000,3.69,3.69,3.5,3.56,251199,0
+ATLC.US,D,20100120,000000,3.5,3.54,3.45,3.5,222462,0
+ATLC.US,D,20100121,000000,3.5,3.51,3.42,3.44,125527,0
+ATLC.US,D,20100122,000000,3.44,3.45,3.26,3.29,129038,0
+ATLC.US,D,20100125,000000,3.32,3.33,2.98,3.04,198833,0
+ATLC.US,D,20100126,000000,3.03,3.14,2.95,3.05,250610,0
+ATLC.US,D,20100127,000000,3.03,3.26,3,3.24,39942,0
+ATLC.US,D,20100128,000000,3.25,3.34,3.18,3.3,103764,0
+ATLC.US,D,20100129,000000,3.31,3.38,3.27,3.34,57664,0
+ATLC.US,D,20100201,000000,3.28,3.37,3.14,3.36,112743,0
+ATLC.US,D,20100202,000000,3.35,3.35,3.15,3.17,139297,0
+ATLC.US,D,20100203,000000,3.18,3.18,3,3.05,97060,0
+ATLC.US,D,20100204,000000,3.02,3.03,2.88,2.9,92448,0
+ATLC.US,D,20100205,000000,2.9,3.04,2.81,2.99,43777,0
+ATLC.US,D,20100208,000000,2.98,3.25,2.89,3.21,68014,0
+ATLC.US,D,20100209,000000,3.2,3.23,2.9,3.21,269624,0
+ATLC.US,D,20100210,000000,3.18,3.23,3.01,3.2,135962,0
+ATLC.US,D,20100211,000000,3.18,3.21,2.9,3.19,160678,0
+ATLC.US,D,20100212,000000,3.13,3.2,3.07,3.08,67707,0
+ATLC.US,D,20100216,000000,3.1,3.19,3.08,3.16,46243,0
+ATLC.US,D,20100217,000000,3.15,3.28,3.1,3.26,44129,0
+ATLC.US,D,20100218,000000,3.25,3.45,3.2,3.45,49160,0
+ATLC.US,D,20100219,000000,3.44,3.45,3.26,3.3,66821,0
+ATLC.US,D,20100222,000000,3.3,3.39,3.21,3.38,44597,0
+ATLC.US,D,20100223,000000,3.36,3.42,3.31,3.39,71200,0
+ATLC.US,D,20100224,000000,3.39,3.5,3.36,3.5,91517,0
+ATLC.US,D,20100225,000000,3.45,3.5,3.38,3.49,36868,0
+ATLC.US,D,20100226,000000,3.43,3.53,3.34,3.46,101900,0
+ATLC.US,D,20100301,000000,3.48,3.56,3.46,3.51,39221,0
+ATLC.US,D,20100302,000000,3.51,3.69,3.5,3.62,50833,0
+ATLC.US,D,20100303,000000,3.64,3.68,3.58,3.62,47966,0
+ATLC.US,D,20100304,000000,3.63,3.7,3.56,3.67,60529,0
+ATLC.US,D,20100305,000000,3.69,3.99,3.64,3.91,90148,0
+ATLC.US,D,20100308,000000,3.9,4.01,3.82,3.98,73845,0
+ATLC.US,D,20100309,000000,3.93,4.24,3.9,4.24,104626,0
+ATLC.US,D,20100310,000000,4.22,4.32,4.08,4.29,142847,0
+ATLC.US,D,20100311,000000,4.25,4.52,4.19,4.52,107649,0
+ATLC.US,D,20100312,000000,4.53,4.68,4.31,4.58,181471,0
+ATLC.US,D,20100315,000000,4.47,4.65,4.47,4.6,85492,0
+ATLC.US,D,20100316,000000,4.6,4.76,4.55,4.76,90019,0
+ATLC.US,D,20100317,000000,4.76,4.99,4.75,4.93,143400,0
+ATLC.US,D,20100318,000000,4.93,5.12,4.79,5.11,203429,0
+ATLC.US,D,20100319,000000,5.13,5.13,4.73,4.99,360795,0
+ATLC.US,D,20100322,000000,4.94,5.09,4.74,5.09,55681,0
+ATLC.US,D,20100323,000000,5.08,5.12,4.99,5.02,93123,0
+ATLC.US,D,20100324,000000,4.98,5.18,4.9,5.01,57960,0
+ATLC.US,D,20100325,000000,5.03,5.12,4.74,5,59030,0
+ATLC.US,D,20100326,000000,5,5.29,4.98,5.27,89000,0
+ATLC.US,D,20100329,000000,5.27,5.37,4.95,5.36,111667,0
+ATLC.US,D,20100330,000000,5.32,5.35,4.96,5.15,121559,0
+ATLC.US,D,20100331,000000,5.14,5.23,5.06,5.16,83009,0
+ATLC.US,D,20100401,000000,5.18,5.18,4.9,5.12,102651,0
+ATLC.US,D,20100405,000000,5.12,5.33,4.99,5.26,156427,0
+ATLC.US,D,20100406,000000,5.24,5.41,5.16,5.41,78582,0
+ATLC.US,D,20100407,000000,5.39,5.42,5.22,5.38,71124,0
+ATLC.US,D,20100408,000000,5.35,5.48,5.28,5.45,56863,0
+ATLC.US,D,20100409,000000,5.43,5.51,5.36,5.47,58840,0
+ATLC.US,D,20100412,000000,5.5,5.54,5.45,5.5,30260,0
+ATLC.US,D,20100413,000000,5.46,5.48,5.31,5.32,76186,0
+ATLC.US,D,20100414,000000,5.36,5.57,5.11,5.56,151900,0
+ATLC.US,D,20100415,000000,6.31,6.74,6.25,6.36,747136,0
+ATLC.US,D,20100416,000000,6.31,6.34,5.94,6.05,219861,0
+ATLC.US,D,20100419,000000,6.05,6.25,5.89,5.97,193728,0
+ATLC.US,D,20100420,000000,5.97,6.3,5.97,6.22,91741,0
+ATLC.US,D,20100421,000000,6.21,6.31,6.06,6.08,94065,0
+ATLC.US,D,20100422,000000,6.03,6.25,6.02,6.24,60450,0
+ATLC.US,D,20100423,000000,6.1,6.33,6.07,6.25,235642,0
+ATLC.US,D,20100426,000000,6.23,6.34,6.15,6.2,56194,0
+ATLC.US,D,20100427,000000,6.16,6.21,6.05,6.07,102795,0
+ATLC.US,D,20100428,000000,6.11,6.17,6,6,129782,0
+ATLC.US,D,20100429,000000,6.06,6.12,5.97,6.04,75127,0
+ATLC.US,D,20100430,000000,6.02,6.19,5.97,5.99,97149,0
+ATLC.US,D,20100503,000000,6.04,6.18,6,6.15,189427,0
+ATLC.US,D,20100504,000000,6.06,6.14,6.01,6.09,80150,0
+ATLC.US,D,20100505,000000,6.06,6.25,5.99,6.18,155040,0
+ATLC.US,D,20100506,000000,6.15,6.27,5.82,6.18,267571,0
+ATLC.US,D,20100507,000000,6.07,6.29,5.87,5.88,164551,0
+ATLC.US,D,20100510,000000,6.04,6.19,6.01,6.1,131157,0
+ATLC.US,D,20100511,000000,5.99,6.32,5.99,6.28,593764,0
+ATLC.US,D,20100512,000000,6.32,6.45,6.3,6.32,116501,0
+ATLC.US,D,20100513,000000,6.28,6.28,6.05,6.22,252723,0
+ATLC.US,D,20100514,000000,6.15,6.52,5.92,6.5,435912,0
+ATLC.US,D,20100517,000000,6.57,6.6,5.42,5.91,452220,0
+ATLC.US,D,20100518,000000,5.93,6.05,5.5,5.56,138287,0
+ATLC.US,D,20100519,000000,5.31,5.37,5.09,5.17,136379,0
+ATLC.US,D,20100520,000000,5,5.01,4.69,4.74,122802,0
+ATLC.US,D,20100521,000000,4.65,5.46,4.6,5.34,209736,0
+ATLC.US,D,20100524,000000,5.33,5.33,4,4.92,294185,0
+ATLC.US,D,20100525,000000,4.81,4.81,4.5,4.75,149899,0
+ATLC.US,D,20100526,000000,4.79,4.89,4.51,4.68,140460,0
+ATLC.US,D,20100527,000000,4.75,4.89,4.58,4.8,154429,0
+ATLC.US,D,20100528,000000,4.76,4.8,4.53,4.58,90310,0
+ATLC.US,D,20100601,000000,4.54,4.58,4.29,4.32,88009,0
+ATLC.US,D,20100602,000000,4.33,4.39,4.16,4.27,507807,0
+ATLC.US,D,20100603,000000,4.26,4.38,4.15,4.34,65214,0
+ATLC.US,D,20100604,000000,4.25,4.29,4,4.07,88875,0
+ATLC.US,D,20100607,000000,4.14,4.14,3.93,3.98,130964,0
+ATLC.US,D,20100608,000000,3.98,4.34,3.78,4.19,161706,0
+ATLC.US,D,20100609,000000,4.24,4.24,4.09,4.18,111207,0
+ATLC.US,D,20100610,000000,4.24,4.84,4.05,4.5,210715,0
+ATLC.US,D,20100611,000000,4.43,4.56,4.29,4.41,145190,0
+ATLC.US,D,20100614,000000,4.4,4.4,3.65,3.87,1309304,0
+ATLC.US,D,20100615,000000,3.87,4.01,3.73,4,95196,0
+ATLC.US,D,20100616,000000,3.95,3.95,3.8,3.89,49253,0
+ATLC.US,D,20100617,000000,3.93,3.97,3.78,3.87,50773,0
+ATLC.US,D,20100618,000000,3.9,4.15,3.78,4.1,218719,0
+ATLC.US,D,20100621,000000,4.14,4.14,3.99,4.09,69668,0
+ATLC.US,D,20100622,000000,4.11,4.18,4.01,4.04,103068,0
+ATLC.US,D,20100623,000000,4.03,4.05,3.85,3.87,28822,0
+ATLC.US,D,20100624,000000,3.84,3.89,3.74,3.76,130913,0
+ATLC.US,D,20100625,000000,3.79,4,3.74,3.94,503252,0
+ATLC.US,D,20100628,000000,3.92,4.08,3.92,3.99,41617,0
+ATLC.US,D,20100629,000000,3.93,3.99,3.62,3.65,111413,0
+ATLC.US,D,20100630,000000,3.64,4.01,3.5,3.96,133747,0
+ATLC.US,D,20100701,000000,3.96,4.2,3.69,4.18,129168,0
+ATLC.US,D,20100702,000000,4.21,4.52,3.98,4.5,150441,0
+ATLC.US,D,20100706,000000,4.5,4.5,4.12,4.28,79311,0
+ATLC.US,D,20100707,000000,4.29,4.37,4.15,4.2,47171,0
+ATLC.US,D,20100708,000000,4.26,4.41,4.23,4.33,72192,0
+ATLC.US,D,20100709,000000,4.3,4.5,4.26,4.49,46274,0
+ATLC.US,D,20100712,000000,4.46,4.56,4.46,4.48,31760,0
+ATLC.US,D,20100713,000000,4.54,4.77,4.53,4.7,99917,0
+ATLC.US,D,20100714,000000,4.66,4.71,4.61,4.68,52547,0
+ATLC.US,D,20100715,000000,4.7,4.7,4.39,4.61,84971,0
+ATLC.US,D,20100716,000000,4.49,4.59,4.2,4.43,160704,0
+ATLC.US,D,20100719,000000,4.44,4.49,4.15,4.18,44276,0
+ATLC.US,D,20100720,000000,4.1,4.6,4.04,4.46,79154,0
+ATLC.US,D,20100721,000000,4.49,4.63,4.25,4.29,24933,0
+ATLC.US,D,20100722,000000,4.33,4.69,4.33,4.69,43459,0
+ATLC.US,D,20100723,000000,4.65,4.95,4.58,4.92,93388,0
+ATLC.US,D,20100726,000000,4.92,5.08,4.73,4.88,99370,0
+ATLC.US,D,20100727,000000,4.92,4.92,4.78,4.8,64216,0
+ATLC.US,D,20100728,000000,4.77,4.92,4.68,4.82,33770,0
+ATLC.US,D,20100729,000000,4.86,4.98,4.76,4.91,49988,0
+ATLC.US,D,20100730,000000,4.81,5.1,4.81,5.07,107525,0
+ATLC.US,D,20100802,000000,5.15,5.16,4.98,5.1,102506,0
+ATLC.US,D,20100803,000000,5.09,5.1,4.92,5.01,47965,0
+ATLC.US,D,20100804,000000,5.03,5.22,5.03,5.21,26047,0
+ATLC.US,D,20100805,000000,5.15,5.27,5.05,5.23,32777,0
+ATLC.US,D,20100806,000000,5.13,5.21,5.04,5.13,27864,0
+ATLC.US,D,20100809,000000,5.15,5.19,5.12,5.19,16650,0
+ATLC.US,D,20100810,000000,5.11,5.15,5.02,5.06,15192,0
+ATLC.US,D,20100811,000000,5,5.01,4.85,4.87,53205,0
+ATLC.US,D,20100812,000000,4.75,4.87,4.68,4.71,44489,0
+ATLC.US,D,20100813,000000,4.69,4.77,4.55,4.55,27625,0
+ATLC.US,D,20100816,000000,4.52,4.61,4.37,4.45,21264,0
+ATLC.US,D,20100817,000000,4.49,4.68,4.36,4.65,33706,0
+ATLC.US,D,20100818,000000,4.63,4.95,4.6,4.93,59735,0
+ATLC.US,D,20100819,000000,4.89,4.91,4.67,4.69,81420,0
+ATLC.US,D,20100820,000000,4.66,4.78,4.55,4.76,50035,0
+ATLC.US,D,20100823,000000,4.79,4.79,4.56,4.56,34858,0
+ATLC.US,D,20100824,000000,4.5,4.75,4.5,4.52,95756,0
+ATLC.US,D,20100825,000000,4.51,4.62,4.25,4.48,1400867,0
+ATLC.US,D,20100826,000000,4.49,4.49,4.2,4.26,78983,0
+ATLC.US,D,20100827,000000,4.33,4.49,4.11,4.46,119587,0
+ATLC.US,D,20100830,000000,4.42,4.42,4.15,4.15,93254,0
+ATLC.US,D,20100831,000000,4.16,4.44,4.02,4.37,413175,0
+ATLC.US,D,20100901,000000,4.46,4.7,4.4,4.58,110214,0
+ATLC.US,D,20100902,000000,4.56,4.7,4.55,4.59,40377,0
+ATLC.US,D,20100903,000000,4.69,4.84,4.65,4.84,99287,0
+ATLC.US,D,20100907,000000,4.8,4.92,4.8,4.8,45282,0
+ATLC.US,D,20100908,000000,4.78,5,4.74,4.94,79393,0
+ATLC.US,D,20100909,000000,4.98,5,4.85,4.87,61337,0
+ATLC.US,D,20100910,000000,4.91,4.96,4.82,4.85,25583,0
+ATLC.US,D,20100913,000000,4.92,4.99,4.82,4.86,84787,0
+ATLC.US,D,20100914,000000,4.87,5,4.83,5,100256,0
+ATLC.US,D,20100915,000000,4.91,4.91,4.74,4.76,95614,0
+ATLC.US,D,20100916,000000,4.75,4.82,4.45,4.71,76394,0
+ATLC.US,D,20100917,000000,4.77,4.99,4.61,4.93,188016,0
+ATLC.US,D,20100920,000000,4.93,5.28,4.93,5.2,90274,0
+ATLC.US,D,20100921,000000,5.17,5.38,5.11,5.15,64078,0
+ATLC.US,D,20100922,000000,5.13,5.13,4.8,4.96,85878,0
+ATLC.US,D,20100923,000000,4.93,5.06,4.84,4.86,17586,0
+ATLC.US,D,20100924,000000,4.95,5.27,4.82,5.19,67043,0
+ATLC.US,D,20100927,000000,5.2,5.27,5.1,5.22,30736,0
+ATLC.US,D,20100928,000000,5.25,5.25,4.96,5.08,31851,0
+ATLC.US,D,20100929,000000,5.05,5.05,4.9,4.94,31044,0
+ATLC.US,D,20100930,000000,4.96,4.96,4.8,4.82,48050,0
+ATLC.US,D,20101001,000000,4.9,4.9,4.72,4.85,29992,0
+ATLC.US,D,20101004,000000,4.77,5.2,4.76,4.98,206329,0
+ATLC.US,D,20101005,000000,5.12,5.95,5.11,5.89,557816,0
+ATLC.US,D,20101006,000000,5.85,5.99,5.65,5.78,133704,0
+ATLC.US,D,20101007,000000,5.74,5.84,5.53,5.56,68280,0
+ATLC.US,D,20101008,000000,5.54,5.75,5.48,5.74,46289,0
+ATLC.US,D,20101011,000000,5.72,5.83,5.61,5.78,38078,0
+ATLC.US,D,20101012,000000,5.78,6,5.61,5.93,27595,0
+ATLC.US,D,20101013,000000,5.95,6.18,5.84,6,113487,0
+ATLC.US,D,20101014,000000,6.02,6.07,5.84,5.98,35461,0
+ATLC.US,D,20101015,000000,6.08,6.08,5.73,5.95,49030,0
+ATLC.US,D,20101018,000000,5.98,6.01,5.78,5.91,40621,0
+ATLC.US,D,20101019,000000,5.8,5.99,5.5,5.6,43706,0
+ATLC.US,D,20101020,000000,5.61,6.03,5.52,6.03,54814,0
+ATLC.US,D,20101021,000000,6.03,6.04,5.88,6,61670,0
+ATLC.US,D,20101022,000000,5.95,6.01,5.92,5.94,17198,0
+ATLC.US,D,20101025,000000,5.98,6.1,5.93,5.96,43887,0
+ATLC.US,D,20101026,000000,5.91,6.07,5.91,5.96,16927,0
+ATLC.US,D,20101027,000000,5.9,6.01,5.64,5.72,45283,0
+ATLC.US,D,20101028,000000,5.79,5.82,5.56,5.74,22131,0
+ATLC.US,D,20101029,000000,5.74,5.74,5.58,5.63,11816,0
+ATLC.US,D,20101101,000000,5.68,5.68,5.39,5.55,48416,0
+ATLC.US,D,20101102,000000,5.61,6.02,5.5,5.93,58534,0
+ATLC.US,D,20101103,000000,5.97,6,5.87,5.94,26417,0
+ATLC.US,D,20101104,000000,6.02,6.21,5.92,6.18,121077,0
+ATLC.US,D,20101105,000000,6.2,6.2,5.87,5.94,32442,0
+ATLC.US,D,20101108,000000,5.94,5.98,5.74,5.94,37199,0
+ATLC.US,D,20101109,000000,5.93,6.05,5.87,5.97,47384,0
+ATLC.US,D,20101110,000000,5.97,6.12,5.95,5.96,74272,0
+ATLC.US,D,20101111,000000,5.87,6.11,5.82,6.06,47563,0
+ATLC.US,D,20101112,000000,5.97,6.11,5.94,6,32670,0
+ATLC.US,D,20101115,000000,6.03,6.18,5.97,6,74497,0
+ATLC.US,D,20101116,000000,5.92,6.02,5.64,5.7,208033,0
+ATLC.US,D,20101117,000000,5.73,5.84,5.18,5.26,138526,0
+ATLC.US,D,20101118,000000,5.38,5.52,5.19,5.35,117073,0
+ATLC.US,D,20101119,000000,5.31,5.8,5.3,5.8,27792,0
+ATLC.US,D,20101122,000000,5.74,5.87,5.57,5.81,21759,0
+ATLC.US,D,20101123,000000,5.69,5.81,5.61,5.78,17793,0
+ATLC.US,D,20101124,000000,5.83,6,5.83,6,15077,0
+ATLC.US,D,20101126,000000,6.05,6.1,5.92,6.08,4453,0
+ATLC.US,D,20101129,000000,6.03,6.13,5.8,6.12,21364,0
+ATLC.US,D,20101130,000000,6.05,6.13,5.74,6,51843,0
+ATLC.US,D,20101201,000000,6.12,6.49,5.96,6.34,124213,0
+ATLC.US,D,20101202,000000,6.35,6.87,6.35,6.75,119588,0
+ATLC.US,D,20101203,000000,6.69,6.79,6.49,6.63,130452,0
+ATLC.US,D,20101206,000000,6.59,6.68,6.47,6.56,72460,0
+ATLC.US,D,20101207,000000,6.66,6.66,6.39,6.41,79515,0
+ATLC.US,D,20101208,000000,6.43,6.75,6.39,6.57,105341,0
+ATLC.US,D,20101209,000000,6.67,6.75,6.55,6.7,22038,0
+ATLC.US,D,20101210,000000,6.71,7.23,6.52,7.05,59546,0
+ATLC.US,D,20101213,000000,7.08,7.14,6.78,7.01,93165,0
+ATLC.US,D,20101214,000000,7,7.36,7,7.23,33855,0
+ATLC.US,D,20101215,000000,6.49,7.37,6.36,6.64,236368,0
+ATLC.US,D,20101216,000000,6.63,7,6.57,6.69,116193,0
+ATLC.US,D,20101217,000000,6.72,6.93,6.61,6.65,47232,0
+ATLC.US,D,20101220,000000,6.63,6.79,6.46,6.58,104527,0
+ATLC.US,D,20101221,000000,6.65,6.65,6.52,6.57,33604,0
+ATLC.US,D,20101222,000000,6.57,6.8,6.54,6.71,128760,0
+ATLC.US,D,20101223,000000,6.74,6.88,6.61,6.62,17150,0
+ATLC.US,D,20101227,000000,6.62,6.67,6.54,6.6,15818,0
+ATLC.US,D,20101228,000000,6.63,6.99,6.57,6.91,38312,0
+ATLC.US,D,20101229,000000,6.94,7.07,6.86,6.94,51030,0
+ATLC.US,D,20101230,000000,6.78,7.16,6.77,6.86,37882,0
+ATLC.US,D,20101231,000000,6.83,7.16,6.75,6.98,94639,0
+ATLC.US,D,20110103,000000,7.05,7.05,6.72,6.9,106179,0
+ATLC.US,D,20110104,000000,6.89,6.89,6.55,6.72,78757,0
+ATLC.US,D,20110105,000000,6.71,6.81,6.58,6.65,48781,0
+ATLC.US,D,20110106,000000,6.62,6.65,6.56,6.64,53266,0
+ATLC.US,D,20110107,000000,6.69,6.78,6.45,6.61,36592,0
+ATLC.US,D,20110110,000000,6.6,6.69,6.53,6.56,30719,0
+ATLC.US,D,20110111,000000,6.54,6.66,6.53,6.57,33643,0
+ATLC.US,D,20110112,000000,6.66,6.66,6.55,6.61,39466,0
+ATLC.US,D,20110113,000000,6.63,6.71,6.5,6.61,36700,0
+ATLC.US,D,20110114,000000,6.61,7.13,6.51,6.97,55900,0
+ATLC.US,D,20110118,000000,6.91,6.91,6.78,6.83,356409,0
+ATLC.US,D,20110119,000000,6.79,6.83,6.45,6.45,35936,0
+ATLC.US,D,20110120,000000,6.39,6.67,6.06,6.12,48430,0
+ATLC.US,D,20110121,000000,6.15,6.29,5.88,5.9,38197,0
+ATLC.US,D,20110124,000000,5.92,6.01,5.86,5.95,29019,0
+ATLC.US,D,20110125,000000,5.91,6.19,5.9,6.18,43166,0
+ATLC.US,D,20110126,000000,6.23,6.59,6.13,6.52,44116,0
+ATLC.US,D,20110127,000000,6.59,6.59,6.3,6.31,27039,0
+ATLC.US,D,20110128,000000,6.29,6.45,5.82,6.32,56648,0
+ATLC.US,D,20110131,000000,6.35,6.35,6.04,6.04,23219,0
+ATLC.US,D,20110201,000000,6.12,6.63,6,6.49,75538,0
+ATLC.US,D,20110202,000000,6.45,6.54,6.37,6.39,13988,0
+ATLC.US,D,20110203,000000,6.36,6.38,6.19,6.33,28850,0
+ATLC.US,D,20110204,000000,6.3,6.36,6.18,6.26,26185,0
+ATLC.US,D,20110207,000000,6.26,6.48,6.22,6.27,19092,0
+ATLC.US,D,20110208,000000,6.27,6.32,6.15,6.26,32345,0
+ATLC.US,D,20110209,000000,6.33,6.33,6.09,6.21,15430,0
+ATLC.US,D,20110210,000000,6.2,6.27,6.08,6.24,21087,0
+ATLC.US,D,20110211,000000,6.19,6.37,6.19,6.32,22109,0
+ATLC.US,D,20110214,000000,6.29,6.32,6.21,6.26,21815,0
+ATLC.US,D,20110215,000000,6.21,6.27,6.19,6.25,13996,0
+ATLC.US,D,20110216,000000,6.2,6.3,6.17,6.27,81489,0
+ATLC.US,D,20110218,000000,6.38,6.7,6.38,6.68,32344,0
+ATLC.US,D,20110222,000000,6.43,6.72,6.37,6.4,54666,0
+ATLC.US,D,20110223,000000,6.43,6.57,6.18,6.26,19007,0
+ATLC.US,D,20110224,000000,6.29,7,6.16,6.58,139397,0
+ATLC.US,D,20110225,000000,6.59,6.64,6.44,6.62,15353,0
+ATLC.US,D,20110228,000000,6.61,6.66,6.26,6.66,44518,0
+ATLC.US,D,20110301,000000,6.66,6.66,6.31,6.31,22938,0
+ATLC.US,D,20110302,000000,6.33,6.36,6.17,6.34,19934,0
+ATLC.US,D,20110303,000000,6.47,6.5,6.28,6.47,19383,0
+ATLC.US,D,20110304,000000,6.47,6.57,6.36,6.55,13713,0
+ATLC.US,D,20110307,000000,6.6,6.6,6.09,6.25,20129,0
+ATLC.US,D,20110308,000000,6.27,6.59,6.27,6.53,31099,0
+ATLC.US,D,20110309,000000,6.37,6.48,6.25,6.44,20871,0
+ATLC.US,D,20110310,000000,6.3,6.39,6.28,6.35,35849,0
+ATLC.US,D,20110311,000000,6.31,6.45,6.27,6.38,19236,0
+ATLC.US,D,20110314,000000,6.27,6.33,6.22,6.27,21513,0
+ATLC.US,D,20110315,000000,7,7.2,6.8,6.93,1026803,0
+ATLC.US,D,20110316,000000,7,7.04,6.73,6.74,2710553,0
+ATLC.US,D,20110317,000000,6.9,6.9,6.58,6.65,424299,0
+ATLC.US,D,20110318,000000,6.71,6.83,6.55,6.63,380141,0
+ATLC.US,D,20110321,000000,6.75,6.77,6.5,6.64,452655,0
+ATLC.US,D,20110322,000000,6.64,6.66,6.48,6.49,430546,0
+ATLC.US,D,20110323,000000,6.5,6.56,6.44,6.45,755846,0
+ATLC.US,D,20110324,000000,6.61,6.61,6.39,6.43,258355,0
+ATLC.US,D,20110325,000000,6.52,6.52,6.39,6.44,178638,0
+ATLC.US,D,20110328,000000,6.49,6.5,6.31,6.31,98393,0
+ATLC.US,D,20110329,000000,6.31,6.36,6.15,6.19,333856,0
+ATLC.US,D,20110330,000000,6.29,6.29,6.1,6.11,288338,0
+ATLC.US,D,20110331,000000,6.12,6.57,6.05,6.53,307740,0
+ATLC.US,D,20110401,000000,6.72,6.82,6.3,6.81,1429228,0
+ATLC.US,D,20110404,000000,6.81,6.96,6.58,6.84,525371,0
+ATLC.US,D,20110405,000000,6.85,6.94,6.77,6.83,1064394,0
+ATLC.US,D,20110406,000000,6.85,6.9,6.79,6.85,609805,0
+ATLC.US,D,20110407,000000,6.85,6.9,6.71,6.71,588072,0
+ATLC.US,D,20110408,000000,6.77,6.78,6.49,6.51,1625985,0
+ATLC.US,D,20110411,000000,6.54,6.75,6.5,6.62,1581118,0
+ATLC.US,D,20110412,000000,6.26,6.29,4.8,4.94,1645611,0
+ATLC.US,D,20110413,000000,4.75,5.05,4.69,4.84,536886,0
+ATLC.US,D,20110414,000000,5.05,5.05,4.77,4.88,578218,0
+ATLC.US,D,20110415,000000,4.85,5.01,4.65,4.71,182218,0
+ATLC.US,D,20110418,000000,4.72,4.73,4.21,4.36,284452,0
+ATLC.US,D,20110419,000000,4.5,4.66,4.29,4.31,227006,0
+ATLC.US,D,20110420,000000,4.56,4.7,4.4,4.67,234078,0
+ATLC.US,D,20110421,000000,4.6,4.63,4.1,4.56,293824,0
+ATLC.US,D,20110425,000000,4.52,4.52,4.28,4.38,273815,0
+ATLC.US,D,20110426,000000,4.39,4.46,4.1,4.22,355004,0
+ATLC.US,D,20110427,000000,4.21,4.21,3.95,4.21,475442,0
+ATLC.US,D,20110428,000000,4.21,4.29,4.14,4.28,254766,0
+ATLC.US,D,20110429,000000,4.32,4.32,4.11,4.26,175922,0
+ATLC.US,D,20110502,000000,4.32,4.32,4.02,4.02,78775,0
+ATLC.US,D,20110503,000000,4,4.04,4,4.04,100666,0
+ATLC.US,D,20110504,000000,4.04,4.04,3.83,3.87,222138,0
+ATLC.US,D,20110505,000000,3.78,3.92,3.72,3.81,110183,0
+ATLC.US,D,20110506,000000,3.84,3.89,3.7,3.87,128710,0
+ATLC.US,D,20110509,000000,3.82,4.11,3.75,4.07,141818,0
+ATLC.US,D,20110510,000000,4.03,4.09,3.85,4.07,115171,0
+ATLC.US,D,20110511,000000,4.03,4.03,3.72,3.72,81502,0
+ATLC.US,D,20110512,000000,3.7,3.75,3.57,3.71,58454,0
+ATLC.US,D,20110513,000000,3.68,3.74,3.6,3.68,84049,0
+ATLC.US,D,20110516,000000,3.76,3.84,3.57,3.6,241306,0
+ATLC.US,D,20110517,000000,3.56,3.59,3.41,3.5,524704,0
+ATLC.US,D,20110518,000000,3.51,3.53,3.47,3.51,182933,0
+ATLC.US,D,20110519,000000,3.59,3.6,3.49,3.53,179374,0
+ATLC.US,D,20110520,000000,3.57,3.57,3.49,3.49,111548,0
+ATLC.US,D,20110523,000000,3.4,3.46,3.3,3.35,151161,0
+ATLC.US,D,20110524,000000,3.37,3.45,3.33,3.38,97006,0
+ATLC.US,D,20110525,000000,3.35,3.53,3.33,3.52,136055,0
+ATLC.US,D,20110526,000000,3.49,3.68,3.44,3.62,90679,0
+ATLC.US,D,20110527,000000,3.64,3.65,3.41,3.51,138930,0
+ATLC.US,D,20110531,000000,3.57,3.65,3.35,3.65,339916,0
+ATLC.US,D,20110601,000000,3.65,3.65,3.42,3.48,253095,0
+ATLC.US,D,20110602,000000,3.5,3.5,3.32,3.38,146924,0
+ATLC.US,D,20110603,000000,3.3,3.41,3.21,3.22,106212,0
+ATLC.US,D,20110606,000000,3.21,3.43,3.06,3.19,79538,0
+ATLC.US,D,20110607,000000,3.3,3.3,3.14,3.15,79761,0
+ATLC.US,D,20110608,000000,3.33,3.33,3.08,3.1,56785,0
+ATLC.US,D,20110609,000000,3.12,3.16,3.1,3.12,55695,0
+ATLC.US,D,20110610,000000,3.1,3.16,3.03,3.04,63345,0
+ATLC.US,D,20110613,000000,3.05,3.2,3.04,3.09,261030,0
+ATLC.US,D,20110614,000000,3.16,3.18,2.85,2.96,127537,0
+ATLC.US,D,20110615,000000,2.91,2.91,2.6,2.66,136007,0
+ATLC.US,D,20110616,000000,2.66,2.82,2.66,2.77,97343,0
+ATLC.US,D,20110617,000000,2.83,2.86,2.67,2.79,161786,0
+ATLC.US,D,20110620,000000,2.81,2.85,2.77,2.79,120174,0
+ATLC.US,D,20110621,000000,2.81,2.84,2.75,2.77,76082,0
+ATLC.US,D,20110622,000000,2.75,2.81,2.61,2.76,97424,0
+ATLC.US,D,20110623,000000,2.67,2.76,2.6,2.68,130098,0
+ATLC.US,D,20110624,000000,2.65,2.73,2.59,2.6,1156682,0
+ATLC.US,D,20110627,000000,2.58,2.62,2.24,2.32,217663,0
+ATLC.US,D,20110628,000000,2.32,2.52,2.18,2.44,208375,0
+ATLC.US,D,20110629,000000,2.44,2.5,2.37,2.41,100062,0
+ATLC.US,D,20110630,000000,2.42,2.46,2.32,2.32,167119,0
+ATLC.US,D,20110701,000000,2.33,2.5,2.32,2.5,187973,0
+ATLC.US,D,20110705,000000,2.47,2.49,2.41,2.43,94331,0
+ATLC.US,D,20110706,000000,2.41,2.45,2.37,2.4,168807,0
+ATLC.US,D,20110707,000000,2.4,2.57,2.34,2.42,78970,0
+ATLC.US,D,20110708,000000,2.36,2.47,2.34,2.42,46492,0
+ATLC.US,D,20110711,000000,2.37,2.46,2.37,2.4,53392,0
+ATLC.US,D,20110712,000000,2.37,2.52,2.37,2.42,37465,0
+ATLC.US,D,20110713,000000,2.43,2.51,2.36,2.41,55876,0
+ATLC.US,D,20110714,000000,2.42,2.43,2.3,2.3,73750,0
+ATLC.US,D,20110715,000000,2.3,2.44,2.3,2.35,124883,0
+ATLC.US,D,20110718,000000,2.33,2.33,2.26,2.28,42018,0
+ATLC.US,D,20110719,000000,2.29,2.3,2.21,2.25,67656,0
+ATLC.US,D,20110720,000000,2.28,2.31,2.26,2.27,11843,0
+ATLC.US,D,20110721,000000,2.31,2.36,2.28,2.31,39006,0
+ATLC.US,D,20110722,000000,2.31,2.33,2.31,2.33,19310,0
+ATLC.US,D,20110725,000000,2.3,2.33,2.3,2.32,42315,0
+ATLC.US,D,20110726,000000,2.34,2.67,2.32,2.49,124091,0
+ATLC.US,D,20110727,000000,2.42,2.8,2.42,2.62,125455,0
+ATLC.US,D,20110728,000000,2.72,2.96,2.67,2.69,86097,0
+ATLC.US,D,20110729,000000,2.66,3.12,2.66,2.99,147423,0
+ATLC.US,D,20110801,000000,3.38,3.39,2.99,3.09,146166,0
+ATLC.US,D,20110802,000000,3.04,3.35,3,3.03,61134,0
+ATLC.US,D,20110803,000000,3,3,2.62,2.82,44543,0
+ATLC.US,D,20110804,000000,2.73,2.73,2.4,2.56,81787,0
+ATLC.US,D,20110805,000000,2.61,2.61,2.52,2.54,46654,0
+ATLC.US,D,20110808,000000,2.38,2.42,2.3,2.33,204655,0
+ATLC.US,D,20110809,000000,2.33,2.53,2.33,2.53,32835,0
+ATLC.US,D,20110810,000000,2.42,2.62,2.36,2.62,36288,0
+ATLC.US,D,20110811,000000,2.65,2.72,2.6,2.72,36822,0
+ATLC.US,D,20110812,000000,2.74,3.17,2.74,3.09,76770,0
+ATLC.US,D,20110815,000000,3.13,3.18,3.01,3.11,59373,0
+ATLC.US,D,20110816,000000,3.01,3.03,2.82,2.98,27123,0
+ATLC.US,D,20110817,000000,3.04,3.06,2.95,2.95,21181,0
+ATLC.US,D,20110818,000000,2.83,2.88,2.72,2.83,45473,0
+ATLC.US,D,20110819,000000,2.84,3,2.76,2.77,34860,0
+ATLC.US,D,20110822,000000,2.86,2.96,2.75,2.82,55084,0
+ATLC.US,D,20110823,000000,2.9,3.01,2.79,2.99,23653,0
+ATLC.US,D,20110824,000000,2.99,3.01,2.88,2.94,31277,0
+ATLC.US,D,20110825,000000,2.98,3.01,2.9,3,24939,0
+ATLC.US,D,20110826,000000,2.91,3.05,2.9,3,35358,0
+ATLC.US,D,20110829,000000,3.25,3.26,3.01,3.08,34080,0
+ATLC.US,D,20110830,000000,3.03,3.25,3.02,3.15,24943,0
+ATLC.US,D,20110831,000000,3.14,3.2,2.88,3.2,49939,0
+ATLC.US,D,20110901,000000,3.14,3.14,3,3.01,17504,0
+ATLC.US,D,20110902,000000,2.96,2.98,2.72,2.93,27595,0
+ATLC.US,D,20110906,000000,2.81,2.95,2.79,2.81,25776,0
+ATLC.US,D,20110907,000000,2.87,2.94,2.78,2.81,24217,0
+ATLC.US,D,20110908,000000,2.82,2.82,2.52,2.64,48266,0
+ATLC.US,D,20110909,000000,2.61,2.64,2.46,2.61,43516,0
+ATLC.US,D,20110912,000000,2.55,2.65,2.53,2.65,16040,0
+ATLC.US,D,20110913,000000,2.65,2.65,2.58,2.63,18705,0
+ATLC.US,D,20110914,000000,2.63,2.69,2.56,2.66,18225,0
+ATLC.US,D,20110915,000000,2.65,2.71,2.58,2.68,28366,0
+ATLC.US,D,20110916,000000,2.69,2.81,2.69,2.75,15010,0
+ATLC.US,D,20110919,000000,2.7,2.75,2.6,2.73,23179,0
+ATLC.US,D,20110920,000000,2.73,2.84,2.73,2.84,14566,0
+ATLC.US,D,20110921,000000,2.83,2.88,2.71,2.71,8681,0
+ATLC.US,D,20110922,000000,2.65,2.84,2.57,2.82,47575,0
+ATLC.US,D,20110923,000000,2.81,2.96,2.81,2.87,34600,0
+ATLC.US,D,20110926,000000,2.82,2.99,2.78,2.83,24850,0
+ATLC.US,D,20110927,000000,2.84,2.96,2.81,2.85,11785,0
+ATLC.US,D,20110928,000000,2.8,3,2.65,2.94,52572,0
+ATLC.US,D,20110929,000000,2.94,3,2.9,2.92,30280,0
+ATLC.US,D,20110930,000000,2.88,2.88,2.61,2.79,75224,0
+ATLC.US,D,20111003,000000,2.74,2.85,2.55,2.63,30324,0
+ATLC.US,D,20111004,000000,2.53,2.75,2.53,2.75,11556,0
+ATLC.US,D,20111005,000000,2.72,2.86,2.69,2.8,18293,0
+ATLC.US,D,20111006,000000,2.77,2.85,2.75,2.84,11585,0
+ATLC.US,D,20111007,000000,2.85,2.96,2.8,2.95,17156,0
+ATLC.US,D,20111010,000000,2.94,3,2.89,2.97,16268,0
+ATLC.US,D,20111011,000000,2.92,3.1,2.92,3.1,20448,0
+ATLC.US,D,20111012,000000,3.11,3.11,3,3.05,18388,0
+ATLC.US,D,20111013,000000,3.04,3.1,3.04,3.06,7907,0
+ATLC.US,D,20111014,000000,3.1,3.24,3.09,3.13,6769,0
+ATLC.US,D,20111017,000000,3.14,3.16,3.1,3.15,10247,0
+ATLC.US,D,20111018,000000,3.08,3.14,3.08,3.14,5370,0
+ATLC.US,D,20111019,000000,3.09,3.17,3.09,3.17,6521,0
+ATLC.US,D,20111020,000000,3.08,3.24,3.08,3.24,8434,0
+ATLC.US,D,20111021,000000,3.18,3.24,3.16,3.17,1338,0
+ATLC.US,D,20111024,000000,3.01,3.23,3.01,3.11,21448,0
+ATLC.US,D,20111025,000000,3.08,3.11,3.07,3.11,3510,0
+ATLC.US,D,20111026,000000,3.09,3.17,3.06,3.17,6906,0
+ATLC.US,D,20111027,000000,3.16,3.23,3.16,3.21,7147,0
+ATLC.US,D,20111028,000000,3.1,3.14,3,3.13,7628,0
+ATLC.US,D,20111031,000000,3.07,3.13,3.02,3.12,8460,0
+ATLC.US,D,20111101,000000,3.03,3.13,3.03,3.13,19484,0
+ATLC.US,D,20111102,000000,3.08,3.15,3.06,3.15,9142,0
+ATLC.US,D,20111103,000000,3.06,3.08,3,3.04,4726,0
+ATLC.US,D,20111104,000000,3.04,3.19,3.01,3.18,18260,0
+ATLC.US,D,20111107,000000,3.09,3.16,3.06,3.16,7202,0
+ATLC.US,D,20111108,000000,3.11,3.18,3.07,3.18,7556,0
+ATLC.US,D,20111109,000000,3.1,3.17,3.06,3.15,9335,0
+ATLC.US,D,20111110,000000,3.1,3.19,3.07,3.17,10278,0
+ATLC.US,D,20111111,000000,3.17,3.25,3.17,3.25,12365,0
+ATLC.US,D,20111114,000000,3.13,3.19,3.06,3.06,44075,0
+ATLC.US,D,20111115,000000,3.07,3.1,3.01,3.04,40748,0
+ATLC.US,D,20111116,000000,3.02,3.2,3.01,3.2,10670,0
+ATLC.US,D,20111117,000000,3.11,3.15,3.04,3.11,12843,0
+ATLC.US,D,20111118,000000,3.05,3.2,3.03,3.16,11111,0
+ATLC.US,D,20111121,000000,3.09,3.47,3.09,3.32,545020,0
+ATLC.US,D,20111122,000000,3.46,3.6,3.44,3.56,42681,0
+ATLC.US,D,20111123,000000,3.56,3.6,3.44,3.53,14580,0
+ATLC.US,D,20111125,000000,3.45,3.59,3.45,3.59,8690,0
+ATLC.US,D,20111128,000000,3.59,3.69,3.54,3.64,24789,0
+ATLC.US,D,20111129,000000,3.46,3.63,3.46,3.62,4917,0
+ATLC.US,D,20111130,000000,3.65,3.65,3.47,3.62,18038,0
+ATLC.US,D,20111201,000000,3.53,3.91,3.53,3.77,34590,0
+ATLC.US,D,20111202,000000,3.72,4.01,3.7,4.01,46126,0
+ATLC.US,D,20111205,000000,4.11,4.25,4.04,4.2,60032,0
+ATLC.US,D,20111206,000000,4.16,4.29,4.06,4.18,28742,0
+ATLC.US,D,20111207,000000,4.1,4.22,4.02,4.14,18387,0
+ATLC.US,D,20111208,000000,4.09,4.28,3.88,4.05,32633,0
+ATLC.US,D,20111209,000000,4.06,4.24,3.86,4.2,42089,0
+ATLC.US,D,20111212,000000,4.14,4.3,4.06,4.21,23683,0
+ATLC.US,D,20111213,000000,4.27,4.35,4.18,4.2,14691,0
+ATLC.US,D,20111214,000000,4.11,4.23,4.1,4.19,14521,0
+ATLC.US,D,20111215,000000,4.26,4.26,4.04,4.07,18672,0
+ATLC.US,D,20111216,000000,4.17,4.23,4.06,4.07,45697,0
+ATLC.US,D,20111219,000000,4.06,4.06,3.8,3.84,9797,0
+ATLC.US,D,20111220,000000,3.87,3.87,3.6,3.76,16492,0
+ATLC.US,D,20111221,000000,3.75,3.78,3.71,3.76,4654,0
+ATLC.US,D,20111222,000000,3.77,3.9,3.65,3.88,29185,0
+ATLC.US,D,20111223,000000,3.86,4.02,3.86,4.02,4337,0
+ATLC.US,D,20111227,000000,4.02,4.05,3.82,3.92,40281,0
+ATLC.US,D,20111228,000000,3.87,3.9,3.8,3.88,52800,0
+ATLC.US,D,20111229,000000,3.83,3.89,3.8,3.83,17112,0
+ATLC.US,D,20111230,000000,3.8,3.82,3.54,3.7,20221,0
+ATLC.US,D,20120103,000000,3.58,3.89,3.55,3.78,40084,0
+ATLC.US,D,20120104,000000,3.77,4.21,3.5,4.15,34290,0
+ATLC.US,D,20120105,000000,4.13,4.15,3.92,4.07,18199,0
+ATLC.US,D,20120106,000000,4.03,4.1,4.03,4.07,6705,0
+ATLC.US,D,20120109,000000,4.06,4.12,4.02,4.1,7180,0
+ATLC.US,D,20120110,000000,4.12,4.12,4.02,4.03,14760,0
+ATLC.US,D,20120111,000000,4.03,4.15,4.02,4.11,22907,0
+ATLC.US,D,20120112,000000,4.05,4.19,3.92,4.04,17567,0
+ATLC.US,D,20120113,000000,3.91,3.98,3.83,3.9,34076,0
+ATLC.US,D,20120117,000000,3.7,4.01,3.7,3.88,39126,0
+ATLC.US,D,20120118,000000,3.79,3.87,3.67,3.86,33290,0
+ATLC.US,D,20120119,000000,3.87,3.94,3.77,3.9,32117,0
+ATLC.US,D,20120120,000000,3.9,3.97,3.86,3.94,12522,0
+ATLC.US,D,20120123,000000,3.9,3.98,3.89,3.97,15030,0
+ATLC.US,D,20120124,000000,3.94,4.11,3.76,4.03,18865,0
+ATLC.US,D,20120125,000000,4.04,4.04,3.89,3.95,2720,0
+ATLC.US,D,20120126,000000,4.11,4.11,3.92,4.05,4410,0
+ATLC.US,D,20120127,000000,4.11,4.11,4,4,14547,0
+ATLC.US,D,20120130,000000,3.99,4.06,3.92,4.06,14177,0
+ATLC.US,D,20120131,000000,4.03,4.09,4.03,4.05,4689,0
+ATLC.US,D,20120201,000000,4.05,4.08,3.91,4.08,2129,0
+ATLC.US,D,20120202,000000,4.03,4.09,3.99,4.03,7887,0
+ATLC.US,D,20120203,000000,4.05,4.09,3.97,4.01,4489,0
+ATLC.US,D,20120206,000000,3.97,4.05,3.91,3.93,5530,0
+ATLC.US,D,20120207,000000,3.91,4.04,3.91,3.98,14632,0
+ATLC.US,D,20120208,000000,4.01,4.06,3.91,4.05,23404,0
+ATLC.US,D,20120209,000000,3.95,4.09,3.95,4.05,12700,0
+ATLC.US,D,20120210,000000,4.05,4.09,3.93,4.09,14385,0
+ATLC.US,D,20120213,000000,4.07,4.27,4.06,4.27,35074,0
+ATLC.US,D,20120214,000000,4.19,4.31,4.18,4.31,27855,0
+ATLC.US,D,20120215,000000,4.28,4.45,3.92,4.41,26873,0
+ATLC.US,D,20120216,000000,4.34,4.44,4.34,4.4,5865,0
+ATLC.US,D,20120217,000000,4.39,4.4,4.32,4.39,6284,0
+ATLC.US,D,20120221,000000,4.35,4.58,4.35,4.5,73957,0
+ATLC.US,D,20120222,000000,4.46,4.66,4.38,4.43,29500,0
+ATLC.US,D,20120223,000000,4.36,4.54,4.35,4.51,37783,0
+ATLC.US,D,20120224,000000,4.56,4.72,4.48,4.68,22272,0
+ATLC.US,D,20120227,000000,4.45,4.84,4.45,4.79,30219,0
+ATLC.US,D,20120228,000000,4.77,4.95,4.68,4.95,16311,0
+ATLC.US,D,20120229,000000,4.95,5.55,4.88,5.37,98377,0
+ATLC.US,D,20120301,000000,5.39,5.75,5.39,5.71,36423,0
+ATLC.US,D,20120302,000000,5.71,6,5.71,5.85,41698,0
+ATLC.US,D,20120305,000000,5.91,5.91,5.29,5.46,96069,0
+ATLC.US,D,20120306,000000,5.3,5.75,5.3,5.68,33200,0
+ATLC.US,D,20120307,000000,5.8,5.95,5.74,5.86,28424,0
+ATLC.US,D,20120308,000000,5.68,5.84,5.41,5.8,30834,0
+ATLC.US,D,20120309,000000,5.73,5.77,5.33,5.43,37538,0
+ATLC.US,D,20120312,000000,5.4,5.4,5,5.13,51968,0
+ATLC.US,D,20120313,000000,5.08,5.26,5.06,5.26,27543,0
+ATLC.US,D,20120314,000000,5.19,5.53,5.15,5.4,55854,0
+ATLC.US,D,20120315,000000,5.34,5.51,5.22,5.43,30740,0
+ATLC.US,D,20120316,000000,5.44,5.55,5.28,5.35,66488,0
+ATLC.US,D,20120319,000000,5.21,5.44,5.13,5.43,26519,0
+ATLC.US,D,20120320,000000,5.37,5.46,4.99,5.33,34469,0
+ATLC.US,D,20120321,000000,5.26,5.33,5.15,5.23,20625,0
+ATLC.US,D,20120322,000000,5.26,5.39,5.07,5.28,41586,0
+ATLC.US,D,20120323,000000,5.27,5.38,5.17,5.2,18773,0
+ATLC.US,D,20120326,000000,5.2,5.34,5.19,5.34,13753,0
+ATLC.US,D,20120327,000000,5.26,5.53,5.21,5.47,22359,0
+ATLC.US,D,20120328,000000,5.51,5.53,5.38,5.39,12230,0
+ATLC.US,D,20120329,000000,5.41,6,5.34,6,150364,0
+ATLC.US,D,20120330,000000,5.68,6.07,5.68,5.81,71261,0
+ATLC.US,D,20120402,000000,5.73,5.95,5.66,5.85,30629,0
+ATLC.US,D,20120403,000000,5.78,5.88,5.64,5.66,9464,0
+ATLC.US,D,20120404,000000,5.61,5.85,5.51,5.51,18801,0
+ATLC.US,D,20120405,000000,5.41,5.51,5.24,5.3,38335,0
+ATLC.US,D,20120409,000000,5.15,5.39,5.1,5.32,18517,0
+ATLC.US,D,20120410,000000,5.28,5.48,5.28,5.31,22592,0
+ATLC.US,D,20120411,000000,5.37,5.4,5.33,5.37,17148,0
+ATLC.US,D,20120412,000000,5.34,5.87,5.34,5.71,19567,0
+ATLC.US,D,20120413,000000,5.78,5.95,5.74,5.89,25989,0
+ATLC.US,D,20120416,000000,5.91,6,5.9,5.92,30222,0
+ATLC.US,D,20120417,000000,5.96,6,5.95,5.96,36105,0
+ATLC.US,D,20120418,000000,5.99,5.99,5.91,5.96,4075,0
+ATLC.US,D,20120419,000000,5.88,5.99,5.87,5.94,10001,0
+ATLC.US,D,20120420,000000,5.99,5.99,5.84,5.84,7940,0
+ATLC.US,D,20120423,000000,5.71,5.82,5.61,5.63,13816,0
+ATLC.US,D,20120424,000000,5.61,5.65,5.52,5.53,8309,0
+ATLC.US,D,20120425,000000,5.57,5.66,5.43,5.56,9048,0
+ATLC.US,D,20120426,000000,5.62,5.62,5.45,5.56,33244,0
+ATLC.US,D,20120427,000000,5.7,5.7,5.38,5.38,10509,0
+ATLC.US,D,20120430,000000,5.47,5.56,5.43,5.51,19202,0
+ATLC.US,D,20120501,000000,5.47,5.53,5.37,5.45,15503,0
+ATLC.US,D,20120502,000000,5.43,5.52,5.42,5.46,15352,0
+ATLC.US,D,20120503,000000,5.43,5.53,5.43,5.47,14443,0
+ATLC.US,D,20120504,000000,5.63,5.69,5.37,5.49,35793,0
+ATLC.US,D,20120507,000000,5.41,5.75,5.41,5.72,29265,0
+ATLC.US,D,20120508,000000,5.61,5.83,5.61,5.73,24356,0
+ATLC.US,D,20120509,000000,5.66,5.7,5.48,5.48,28055,0
+ATLC.US,D,20120510,000000,5.56,5.85,5.4,5.85,32029,0
+ATLC.US,D,20120511,000000,5.49,5.8,5.49,5.74,49481,0
+ATLC.US,D,20120514,000000,5.73,5.82,5.56,5.62,15067,0
+ATLC.US,D,20120515,000000,5.55,5.7,5.41,5.58,17930,0
+ATLC.US,D,20120516,000000,5.65,5.65,5.33,5.35,27230,0
+ATLC.US,D,20120517,000000,5.45,5.45,4.98,5.26,48541,0
+ATLC.US,D,20120518,000000,5.19,5.19,4.72,4.81,35633,0
+ATLC.US,D,20120521,000000,4.63,4.85,4.5,4.59,10100,0
+ATLC.US,D,20120522,000000,4.57,4.66,4.29,4.37,36526,0
+ATLC.US,D,20120523,000000,4.22,4.22,3.86,4.1,51842,0
+ATLC.US,D,20120524,000000,3.97,4.02,3.67,3.82,23921,0
+ATLC.US,D,20120525,000000,3.89,4,3.7,4,47820,0
+ATLC.US,D,20120529,000000,4.08,4.16,3.63,4.16,99741,0
+ATLC.US,D,20120530,000000,4.02,4.1,3.78,3.93,65414,0
+ATLC.US,D,20120531,000000,3.93,4.1,3.84,4.05,34806,0
+ATLC.US,D,20120601,000000,3.93,4,3.77,3.88,58406,0
+ATLC.US,D,20120604,000000,3.86,3.91,3.5,3.69,74218,0
+ATLC.US,D,20120605,000000,3.79,3.82,3.51,3.74,62007,0
+ATLC.US,D,20120606,000000,3.73,3.8,3.61,3.66,39171,0
+ATLC.US,D,20120607,000000,3.67,3.73,3.62,3.67,11911,0
+ATLC.US,D,20120608,000000,3.65,3.72,3.56,3.61,26236,0
+ATLC.US,D,20120611,000000,3.62,3.75,3.6,3.75,22027,0
+ATLC.US,D,20120612,000000,3.8,3.8,3.62,3.71,24854,0
+ATLC.US,D,20120613,000000,3.65,3.72,3.52,3.57,43923,0
+ATLC.US,D,20120614,000000,3.54,3.63,3.5,3.5,17885,0
+ATLC.US,D,20120615,000000,3.54,3.61,3.51,3.61,19359,0
+ATLC.US,D,20120618,000000,3.58,3.73,3.53,3.6,27994,0
+ATLC.US,D,20120619,000000,3.66,3.66,3.57,3.6,5476,0
+ATLC.US,D,20120620,000000,3.63,3.63,3.5,3.53,17672,0
+ATLC.US,D,20120621,000000,3.55,3.63,3.4,3.54,61366,0
+ATLC.US,D,20120622,000000,3.51,3.55,3.36,3.36,51844,0
+ATLC.US,D,20120625,000000,3.33,3.33,3.2,3.29,8687,0
+ATLC.US,D,20120626,000000,3.33,3.58,3.33,3.53,9172,0
+ATLC.US,D,20120627,000000,3.46,3.63,3.46,3.6,23983,0
+ATLC.US,D,20120628,000000,3.54,3.54,3.47,3.52,6661,0
+ATLC.US,D,20120629,000000,3.64,3.69,3.51,3.62,5439,0
+ATLC.US,D,20120702,000000,3.66,3.95,3.65,3.84,26162,0
+ATLC.US,D,20120703,000000,3.9,4.99,3.9,4.36,42207,0
+ATLC.US,D,20120705,000000,4.4,4.46,4.26,4.31,25925,0
+ATLC.US,D,20120706,000000,4.23,4.25,4.01,4.17,46440,0
+ATLC.US,D,20120709,000000,4.06,4.43,3.95,4.4,21593,0
+ATLC.US,D,20120710,000000,4.4,4.4,4.09,4.34,21470,0
+ATLC.US,D,20120711,000000,4.38,4.45,4.11,4.42,38016,0
+ATLC.US,D,20120712,000000,4.3,4.41,4.23,4.23,16321,0
+ATLC.US,D,20120713,000000,4.31,4.45,4,4.32,14054,0
+ATLC.US,D,20120716,000000,4.37,4.37,4.2,4.31,6400,0
+ATLC.US,D,20120717,000000,4.38,4.38,4.2,4.34,4738,0
+ATLC.US,D,20120718,000000,4.28,4.42,4.12,4.35,4435,0
+ATLC.US,D,20120719,000000,4.24,4.31,4.15,4.25,7002,0
+ATLC.US,D,20120720,000000,4.15,4.28,4.1,4.23,9470,0
+ATLC.US,D,20120723,000000,4.08,4.17,4.07,4.14,11053,0
+ATLC.US,D,20120724,000000,3.93,4.15,3.93,4.11,1828,0
+ATLC.US,D,20120725,000000,4.19,4.28,4.07,4.27,5570,0
+ATLC.US,D,20120726,000000,4.22,4.3,4.1,4.3,9409,0
+ATLC.US,D,20120727,000000,4.19,4.6,4.15,4.55,25800,0
+ATLC.US,D,20120730,000000,4.47,4.47,4.26,4.4,2670,0
+ATLC.US,D,20120731,000000,4.25,4.49,4.25,4.4,13929,0
+ATLC.US,D,20120801,000000,4.48,4.49,4.4,4.47,6547,0
+ATLC.US,D,20120802,000000,4.45,4.5,4.45,4.49,6107,0
+ATLC.US,D,20120803,000000,4.6,4.6,4.43,4.43,5806,0
+ATLC.US,D,20120806,000000,4.55,5.24,4.55,4.79,66624,0
+ATLC.US,D,20120807,000000,5.62,5.62,4.7501,5.24,23091,0
+ATLC.US,D,20120808,000000,5.21,5.3,5,5.15,27212,0
+ATLC.US,D,20120809,000000,5.27,5.41,5.05,5.12,35183,0
+ATLC.US,D,20120810,000000,5.22,5.35,4.87,5.1,21091,0
+ATLC.US,D,20120813,000000,5.02,5.28,4.9001,4.99,8823,0
+ATLC.US,D,20120814,000000,4.97,5.2999,4.97,5.15,6332,0
+ATLC.US,D,20120815,000000,5.04,5.17,5,5.02,42464,0
+ATLC.US,D,20120816,000000,7.1,7.35,6.21,6.46,1335333,0
+ATLC.US,D,20120817,000000,6.5,6.54,6.25,6.32,470416,0
+ATLC.US,D,20120820,000000,6.4,6.4,6.03,6.08,625270,0
+ATLC.US,D,20120821,000000,6.17,6.17,5.95,5.98,321374,0
+ATLC.US,D,20120822,000000,6,6.23,5.94,6.01,197504,0
+ATLC.US,D,20120823,000000,6,6.0799,5.94,5.96,112412,0
+ATLC.US,D,20120824,000000,6,6.14,5.88,5.93,233705,0
+ATLC.US,D,20120827,000000,5.9,5.97,5.8,5.85,247137,0
+ATLC.US,D,20120828,000000,5.85,5.9,5.84,5.85,230035,0
+ATLC.US,D,20120829,000000,5.85,6,5.85,5.98,251789,0
+ATLC.US,D,20120830,000000,5.88,6.07,5.88,6,220021,0
+ATLC.US,D,20120831,000000,5.97,6.08,5.97,6.07,155756,0
+ATLC.US,D,20120904,000000,6.07,6.0999,5.96,6.05,165616,0
+ATLC.US,D,20120905,000000,6.01,6.08,6.01,6.06,156585,0
+ATLC.US,D,20120906,000000,6.1,6.15,6.05,6.07,384293,0
+ATLC.US,D,20120907,000000,6.03,6.26,6.03,6.2,227541,0
+ATLC.US,D,20120910,000000,6.13,6.37,6.1,6.31,647041,0
+ATLC.US,D,20120911,000000,6.3,6.31,6.15,6.25,218775,0
+ATLC.US,D,20120912,000000,6.21,6.35,5.95,6.14,549082,0
+ATLC.US,D,20120913,000000,4.23,4.5,4.19,4.37,961199,0
+ATLC.US,D,20120914,000000,4.44,4.44,4.15,4.25,287889,0
+ATLC.US,D,20120917,000000,4.25,4.33,4.09,4.25,102100,0
+ATLC.US,D,20120918,000000,4.22,4.25,4.05,4.15,132662,0
+ATLC.US,D,20120919,000000,4.14,4.28,4.07,4.18,134814,0
+ATLC.US,D,20120920,000000,4.13,4.25,4.1,4.14,332083,0
+ATLC.US,D,20120921,000000,4.16,4.26,4.1001,4.17,265045,0
+ATLC.US,D,20120924,000000,4.11,4.28,4.06,4.07,261805,0
+ATLC.US,D,20120925,000000,4.06,4.19,3.98,3.99,117507,0
+ATLC.US,D,20120926,000000,3.95,4.01,3.75,3.8,102663,0
+ATLC.US,D,20120927,000000,3.8,3.8,3.72,3.72,61621,0
+ATLC.US,D,20120928,000000,3.67,3.72,3.67,3.72,23122,0
+ATLC.US,D,20121001,000000,3.72,3.95,3.72,3.78,54669,0
+ATLC.US,D,20121002,000000,3.8,3.85,3.77,3.81,43778,0
+ATLC.US,D,20121003,000000,3.83,3.88,3.78,3.86,31307,0
+ATLC.US,D,20121004,000000,3.9,3.98,3.86,3.97,23702,0
+ATLC.US,D,20121005,000000,3.96,4.01,3.91,3.99,52426,0
+ATLC.US,D,20121008,000000,3.96,3.97,3.9,3.93,23802,0
+ATLC.US,D,20121009,000000,3.9,3.94,3.85,3.85,34389,0
+ATLC.US,D,20121010,000000,3.87,3.91,3.84,3.85,168840,0
+ATLC.US,D,20121011,000000,3.85,3.91,3.84,3.9,26782,0
+ATLC.US,D,20121012,000000,3.93,3.93,3.8301,3.88,27179,0
+ATLC.US,D,20121015,000000,3.9,3.9,3.85,3.85,23967,0
+ATLC.US,D,20121016,000000,3.86,3.88,3.84,3.86,13236,0
+ATLC.US,D,20121017,000000,3.84,3.9,3.835,3.9,27550,0
+ATLC.US,D,20121018,000000,3.86,3.9,3.84,3.84,11580,0
+ATLC.US,D,20121019,000000,3.82,3.9,3.8,3.8996,20626,0
+ATLC.US,D,20121022,000000,3.87,3.91,3.83,3.89,42866,0
+ATLC.US,D,20121023,000000,3.84,3.9,3.81,3.87,19704,0
+ATLC.US,D,20121024,000000,3.86,3.8803,3.78,3.82,40480,0
+ATLC.US,D,20121025,000000,3.83,3.88,3.82,3.83,17374,0
+ATLC.US,D,20121026,000000,3.8,3.89,3.8,3.86,38036,0
+ATLC.US,D,20121031,000000,3.83,3.84,3.81,3.83,4947,0
+ATLC.US,D,20121101,000000,3.84,3.84,3.76,3.79,9906,0
+ATLC.US,D,20121102,000000,3.81,3.81,3.7,3.7,25589,0
+ATLC.US,D,20121105,000000,3.7,3.8,3.64,3.79,7330,0
+ATLC.US,D,20121106,000000,3.76,3.8,3.65,3.76,23828,0
+ATLC.US,D,20121107,000000,3.71,3.75,3.62,3.69,16476,0
+ATLC.US,D,20121108,000000,3.66,3.74,3.66,3.66,16883,0
+ATLC.US,D,20121109,000000,3.66,3.8199,3.45,3.55,39092,0
+ATLC.US,D,20121112,000000,3.56,3.63,3.53,3.61,27270,0
+ATLC.US,D,20121113,000000,3.66,3.73,3.53,3.64,29937,0
+ATLC.US,D,20121114,000000,3.61,3.73,3.61,3.65,14626,0
+ATLC.US,D,20121115,000000,3.7,3.79,3.6,3.7,126458,0
+ATLC.US,D,20121116,000000,3.75,3.81,3.64,3.66,29400,0
+ATLC.US,D,20121119,000000,3.67,3.8,3.65,3.75,35624,0
+ATLC.US,D,20121120,000000,3.72,3.7901,3.715,3.77,23302,0
+ATLC.US,D,20121121,000000,3.76,3.78,3.74,3.78,3721,0
+ATLC.US,D,20121123,000000,3.67,3.71,3.67,3.69,1500,0
+ATLC.US,D,20121126,000000,3.79,3.8099,3.67,3.71,13552,0
+ATLC.US,D,20121127,000000,3.66,3.78,3.66,3.67,14231,0
+ATLC.US,D,20121128,000000,3.68,3.72,3.64,3.67,8400,0
+ATLC.US,D,20121129,000000,3.71,3.72,3.63,3.63,10388,0
+ATLC.US,D,20121130,000000,3.6501,3.76,3.6501,3.66,8088,0
+ATLC.US,D,20121203,000000,3.77,3.77,3.6,3.76,9500,0
+ATLC.US,D,20121204,000000,3.64,3.8,3.64,3.72,11690,0
+ATLC.US,D,20121205,000000,3.8,3.8,3.6,3.63,6324,0
+ATLC.US,D,20121206,000000,3.7,3.7,3.62,3.62,570,0
+ATLC.US,D,20121207,000000,3.62,3.6601,3.55,3.55,13364,0
+ATLC.US,D,20121210,000000,3.65,3.6501,3.59,3.6,10275,0
+ATLC.US,D,20121211,000000,3.6,3.67,3.55,3.55,22020,0
+ATLC.US,D,20121212,000000,3.56,3.58,3.5,3.55,34181,0
+ATLC.US,D,20121213,000000,3.55,3.6,3.55,3.55,6208,0
+ATLC.US,D,20121214,000000,3.55,3.59,3.53,3.58,14889,0
+ATLC.US,D,20121217,000000,3.59,3.68,3.52,3.55,34227,0
+ATLC.US,D,20121218,000000,3.53,3.54,3.51,3.51,18426,0
+ATLC.US,D,20121219,000000,3.51,3.59,3.51,3.59,8503,0
+ATLC.US,D,20121220,000000,3.59,3.59,3.49,3.49,11916,0
+ATLC.US,D,20121221,000000,3.5,3.6,3.43,3.6,32954,0
+ATLC.US,D,20121224,000000,3.57,3.71,3.43,3.43,19646,0
+ATLC.US,D,20121226,000000,3.44,3.63,3.25,3.28,34392,0
+ATLC.US,D,20121227,000000,3.26,3.5,3.26,3.385,13966,0
+ATLC.US,D,20121228,000000,3.39,3.54,3.28,3.42,21380,0
+ATLC.US,D,20121231,000000,3.39,3.58,3.35,3.35,5268,0
+ATLC.US,D,20130102,000000,3.47,3.47,3.33,3.36,13698,0
+ATLC.US,D,20130103,000000,3.48,3.48,3.31,3.31,8700,0
+ATLC.US,D,20130104,000000,3.3,3.39,3.3,3.34,4736,0
+ATLC.US,D,20130107,000000,3.35,3.47,3.23,3.23,11209,0
+ATLC.US,D,20130108,000000,3.33,3.565,3.21,3.44,48332,0
+ATLC.US,D,20130109,000000,3.5,3.6,3.48,3.6,12401,0
+ATLC.US,D,20130110,000000,3.47,3.68,3.47,3.49,8600,0
+ATLC.US,D,20130111,000000,3.62,3.7,3.52,3.52,5700,0
+ATLC.US,D,20130114,000000,3.46,3.65,3.44,3.55,3921,0
+ATLC.US,D,20130115,000000,3.44,3.5,3.37,3.37,2800,0
+ATLC.US,D,20130116,000000,3.33,3.59,3.33,3.39,8530,0
+ATLC.US,D,20130117,000000,3.4,3.4,3.35,3.35,6726,0
+ATLC.US,D,20130118,000000,3.34,3.39,3.25,3.27,13244,0
+ATLC.US,D,20130122,000000,3.33,3.4698,3.32,3.36,5834,0
+ATLC.US,D,20130123,000000,3.38,3.48,3.34,3.34,6791,0
+ATLC.US,D,20130124,000000,3.3,3.38,3.25,3.38,6146,0
+ATLC.US,D,20130125,000000,3.38,3.39,3.18,3.24,19697,0
+ATLC.US,D,20130128,000000,3.22,3.3101,3.21,3.31,4668,0
+ATLC.US,D,20130129,000000,3.26,3.44,3.21,3.28,3652,0
+ATLC.US,D,20130131,000000,3.35,3.47,3.13,3.21,9036,0
+ATLC.US,D,20130201,000000,3.22,3.43,3.22,3.25,5518,0
+ATLC.US,D,20130204,000000,3.24,3.4,3.21,3.29,5455,0
+ATLC.US,D,20130205,000000,3.3,3.3,3.2,3.2,5911,0
+ATLC.US,D,20130206,000000,3.2,3.37,3.2,3.2,2885,0
+ATLC.US,D,20130207,000000,3.21,3.28,3.19,3.28,7070,0
+ATLC.US,D,20130208,000000,3.14,3.29,3.0247,3.27,24144,0
+ATLC.US,D,20130211,000000,3.29,3.4,3.29,3.36,20586,0
+ATLC.US,D,20130212,000000,3.37,3.378,3.27,3.27,5627,0
+ATLC.US,D,20130213,000000,3.26,3.34,3.23,3.23,3200,0
+ATLC.US,D,20130214,000000,3.3,3.38,3.2101,3.2101,2581,0
+ATLC.US,D,20130219,000000,3.21,3.38,3.21,3.28,3950,0
+ATLC.US,D,20130220,000000,3.25,3.5,3.25,3.3,4817,0
+ATLC.US,D,20130221,000000,3.31,3.3501,3.21,3.21,7533,0
+ATLC.US,D,20130222,000000,3.27,3.34,3.26,3.3399,3328,0
+ATLC.US,D,20130225,000000,3.38,3.48,3.38,3.46,9437,0
+ATLC.US,D,20130226,000000,3.26,3.33,3.26,3.33,2300,0
+ATLC.US,D,20130228,000000,3.25,3.3499,3.22,3.24,4787,0
+ATLC.US,D,20130301,000000,3.23,3.34,3.22,3.22,5391,0
+ATLC.US,D,20130304,000000,3.31,3.35,3.245,3.34,12214,0
+ATLC.US,D,20130305,000000,3.31,3.39,3.29,3.35,8283,0
+ATLC.US,D,20130306,000000,3.33,3.39,3.28,3.38,8194,0
+ATLC.US,D,20130307,000000,3.38,3.407,3.286,3.31,6587,0
+ATLC.US,D,20130308,000000,3.35,3.38,3.23,3.23,15874,0
+ATLC.US,D,20130311,000000,3.22,3.39,3.22,3.39,8337,0
+ATLC.US,D,20130312,000000,3.37,3.39,3.3101,3.39,8104,0
+ATLC.US,D,20130313,000000,3.39,3.61,3.36,3.51,125600,0
+ATLC.US,D,20130314,000000,3.58,3.85,3.5,3.62,15378,0
+ATLC.US,D,20130315,000000,3.65,3.8,3.44,3.48,27008,0
+ATLC.US,D,20130318,000000,3.45,3.545,3.35,3.54,19716,0
+ATLC.US,D,20130319,000000,3.53,3.65,3.48,3.52,36089,0
+ATLC.US,D,20130320,000000,3.6,3.61,3.59,3.59,2130,0
+ATLC.US,D,20130321,000000,3.6,3.63,3.54,3.54,7435,0
+ATLC.US,D,20130322,000000,3.54,3.64,3.38,3.55,10115,0
+ATLC.US,D,20130325,000000,3.49,3.66,3.49,3.55,5618,0
+ATLC.US,D,20130326,000000,3.53,3.84,3.53,3.6,8567,0
+ATLC.US,D,20130327,000000,3.67,3.68,3.597,3.67,5003,0
+ATLC.US,D,20130328,000000,3.63,3.73,3.63,3.681,6948,0
+ATLC.US,D,20130401,000000,3.8,4.2,3.64,4,24087,0
+ATLC.US,D,20130402,000000,4,4.0499,3.86,3.86,3803,0
+ATLC.US,D,20130403,000000,3.84,4.22,3.72,3.781,9295,0
+ATLC.US,D,20130404,000000,3.7501,4.1199,3.7501,3.78,1800,0
+ATLC.US,D,20130405,000000,3.96,4.1,3.69,3.99,15261,0
+ATLC.US,D,20130408,000000,3.93,4.06,3.9,3.92,9335,0
+ATLC.US,D,20130409,000000,3.79,3.95,3.69,3.74,13583,0
+ATLC.US,D,20130410,000000,3.85,3.8614,3.69,3.7,7429,0
+ATLC.US,D,20130415,000000,3.68,3.68,3.68,3.68,102,0
+ATLC.US,D,20130416,000000,3.63,3.64,3.62,3.64,2200,0
+ATLC.US,D,20130417,000000,3.65,3.98,3.63,3.63,3555,0
+ATLC.US,D,20130418,000000,3.63,3.86,3.63,3.7,4747,0
+ATLC.US,D,20130419,000000,3.67,3.76,3.64,3.65,4690,0
+ATLC.US,D,20130422,000000,3.3801,3.89,3.3801,3.62,6400,0
+ATLC.US,D,20130423,000000,3.5901,3.97,3.5901,3.87,14983,0
+ATLC.US,D,20130424,000000,3.84,4.14,3.71,4.11,6464,0
+ATLC.US,D,20130425,000000,4.13,4.13,3.8,3.81,3008,0
+ATLC.US,D,20130426,000000,3.87,4.1,3.87,3.99,3000,0
+ATLC.US,D,20130429,000000,3.72,3.99,3.72,3.73,9943,0
+ATLC.US,D,20130430,000000,3.72,3.91,3.68,3.7,11408,0
+ATLC.US,D,20130501,000000,3.7,4.01,3.7,3.93,5200,0
+ATLC.US,D,20130503,000000,3.76,3.95,3.72,3.93,3638,0
+ATLC.US,D,20130506,000000,3.9,3.96,3.8778,3.89,2428,0
+ATLC.US,D,20130507,000000,3.85,4.01,3.85,4.01,15800,0
+ATLC.US,D,20130508,000000,3.98,4.03,3.9,4,5852,0
+ATLC.US,D,20130509,000000,4,4,3.77,3.77,7700,0
+ATLC.US,D,20130510,000000,3.8,3.8,3.8,3.8,500,0
+ATLC.US,D,20130513,000000,3.74,3.96,3.73,3.94,4612,0
+ATLC.US,D,20130514,000000,3.92,4,3.53,3.57,18465,0
+ATLC.US,D,20130515,000000,3.57,3.91,3.57,3.82,10036,0
+ATLC.US,D,20130516,000000,3.59,3.86,3.58,3.59,6573,0
+ATLC.US,D,20130517,000000,3.61,3.89,3.6,3.63,2959,0
+ATLC.US,D,20130520,000000,3.64,3.86,3.64,3.75,4154,0
+ATLC.US,D,20130521,000000,3.69,3.9,3.573,3.65,8110,0
+ATLC.US,D,20130522,000000,3.73,3.9,3.73,3.76,13363,0
+ATLC.US,D,20130523,000000,3.85,3.9,3.85,3.86,18911,0
+ATLC.US,D,20130524,000000,3.76,3.9,3.76,3.9,9686,0
+ATLC.US,D,20130528,000000,3.8,3.86,3.77,3.85,7484,0
+ATLC.US,D,20130529,000000,3.82,4,3.78,3.92,7350,0
+ATLC.US,D,20130530,000000,3.92,3.99,3.7,3.79,5953,0
+ATLC.US,D,20130531,000000,3.62,3.92,3.62,3.91,16488,0
+ATLC.US,D,20130603,000000,3.65,3.86,3.4,3.4,11224,0
+ATLC.US,D,20130604,000000,3.58,3.74,3.55,3.56,9600,0
+ATLC.US,D,20130605,000000,3.51,3.7,3.48,3.5,14152,0
+ATLC.US,D,20130606,000000,3.59,3.8899,3.5,3.8,5804,0
+ATLC.US,D,20130607,000000,3.73,3.83,3.5075,3.65,3387,0
+ATLC.US,D,20130610,000000,3.67,3.9,3.67,3.84,14908,0
+ATLC.US,D,20130611,000000,3.87,3.87,3.65,3.76,3397,0
+ATLC.US,D,20130612,000000,3.69,3.84,3.67,3.8,6848,0
+ATLC.US,D,20130613,000000,3.5204,3.85,3.5204,3.68,1399,0
+ATLC.US,D,20130614,000000,3.63,3.68,3.5201,3.54,4747,0
+ATLC.US,D,20130617,000000,3.55,3.82,3.55,3.81,3207,0
+ATLC.US,D,20130618,000000,3.52,3.62,3.52,3.62,1600,0
+ATLC.US,D,20130619,000000,3.62,3.86,3.62,3.83,11387,0
+ATLC.US,D,20130620,000000,3.66,3.79,3.6,3.64,3698,0
+ATLC.US,D,20130621,000000,3.64,3.73,3.6,3.6,3306,0
+ATLC.US,D,20130624,000000,3.6,3.651,3.53,3.53,7230,0
+ATLC.US,D,20130625,000000,3.5101,3.82,3.5101,3.67,5061,0
+ATLC.US,D,20130626,000000,3.68,3.79,3.55,3.79,3374,0
+ATLC.US,D,20130627,000000,3.77,3.77,3.67,3.76,600,0
+ATLC.US,D,20130628,000000,3.8447,3.878,3.55,3.58,11597,0
+ATLC.US,D,20130701,000000,3.55,3.67,3.5,3.51,21887,0
+ATLC.US,D,20130702,000000,3.58,3.5901,3.51,3.51,4327,0
+ATLC.US,D,20130703,000000,3.71,3.71,3.5,3.52,9551,0
+ATLC.US,D,20130705,000000,3.56,3.65,3.52,3.64,7770,0
+ATLC.US,D,20130708,000000,3.56,3.62,3.56,3.56,4782,0
+ATLC.US,D,20130709,000000,3.6,3.71,3.53,3.54,3991,0
+ATLC.US,D,20130710,000000,3.53,3.53,3.5,3.51,1133,0
+ATLC.US,D,20130711,000000,3.67,3.71,3.5,3.53,9335,0
+ATLC.US,D,20130712,000000,3.53,3.69,3.5,3.53,7902,0
+ATLC.US,D,20130715,000000,3.5,3.55,3.5,3.5201,5100,0
+ATLC.US,D,20130716,000000,3.52,3.58,3.5,3.5,20674,0
+ATLC.US,D,20130717,000000,3.49,3.5857,3.49,3.51,4900,0
+ATLC.US,D,20130718,000000,3.5,3.7,3.5,3.7,4271,0
+ATLC.US,D,20130722,000000,3.7,3.7,3.53,3.62,4612,0
+ATLC.US,D,20130723,000000,3.62,3.87,3.62,3.8415,3234,0
+ATLC.US,D,20130724,000000,3.8,4.01,3.645,3.82,32769,0
+ATLC.US,D,20130725,000000,3.86,3.87,3.63,3.63,2636,0
+ATLC.US,D,20130726,000000,3.5415,3.64,3.5415,3.64,982,0
+ATLC.US,D,20130729,000000,3.65,3.95,3.551,3.74,5743,0
+ATLC.US,D,20130730,000000,3.7,3.86,3.63,3.63,11557,0
+ATLC.US,D,20130731,000000,3.73,3.92,3.58,3.76,9557,0
+ATLC.US,D,20130801,000000,3.64,3.79,3.62,3.79,3656,0
+ATLC.US,D,20130802,000000,3.62,3.62,3.62,3.62,100,0
+ATLC.US,D,20130805,000000,3.79,3.8,3.56,3.67,7390,0
+ATLC.US,D,20130806,000000,3.66,3.85,3.51,3.55,14523,0
+ATLC.US,D,20130807,000000,3.59,3.67,3.5,3.5,1400,0
+ATLC.US,D,20130808,000000,3.53,3.83,3.53,3.63,3826,0
+ATLC.US,D,20130809,000000,3.57,3.86,3.57,3.83,4205,0
+ATLC.US,D,20130812,000000,3.63,3.97,3.63,3.85,4766,0
+ATLC.US,D,20130813,000000,3.76,3.8,3.71,3.71,4894,0
+ATLC.US,D,20130814,000000,3.7,3.98,3.7,3.84,4023,0
+ATLC.US,D,20130815,000000,3.67,3.95,3.67,3.85,7133,0
+ATLC.US,D,20130816,000000,3.6,3.94,3.6,3.85,7836,0
+ATLC.US,D,20130819,000000,3.85,3.85,3.62,3.64,2708,0
+ATLC.US,D,20130820,000000,3.67,3.82,3.67,3.82,4708,0
+ATLC.US,D,20130821,000000,3.82,3.88,3.8001,3.84,4699,0
+ATLC.US,D,20130822,000000,3.81,3.9,3.8,3.85,3436,0
+ATLC.US,D,20130823,000000,3.82,3.85,3.52,3.61,7143,0
+ATLC.US,D,20130826,000000,3.55,3.76,3.54,3.61,3802,0
+ATLC.US,D,20130827,000000,3.56,3.7,3.56,3.7,3245,0
+ATLC.US,D,20130828,000000,3.69,3.7,3.66,3.68,4000,0
+ATLC.US,D,20130829,000000,3.66,3.68,3.66,3.67,2700,0
+ATLC.US,D,20130830,000000,3.66,3.69,3.66,3.69,1999,0
+ATLC.US,D,20130903,000000,3.57,3.72,3.57,3.59,6835,0
+ATLC.US,D,20130904,000000,3.64,3.79,3.54,3.54,6925,0
+ATLC.US,D,20130905,000000,3.66,3.69,3.54,3.54,2289,0
+ATLC.US,D,20130906,000000,3.69,3.69,3.59,3.69,1335,0
+ATLC.US,D,20130909,000000,3.5401,3.69,3.5401,3.5402,2370,0
+ATLC.US,D,20130910,000000,3.59,3.9,3.59,3.675,8081,0
+ATLC.US,D,20130911,000000,3.75,3.85,3.75,3.811,3572,0
+ATLC.US,D,20130912,000000,3.87,3.87,3.611,3.664,2312,0
+ATLC.US,D,20130916,000000,3.68,3.9,3.6482,3.66,2433,0
+ATLC.US,D,20130917,000000,3.72,3.9,3.71,3.71,3009,0
+ATLC.US,D,20130919,000000,3.76,3.85,3.5921,3.8,3911,0
+ATLC.US,D,20130920,000000,3.7,3.81,3.6,3.6,14226,0
+ATLC.US,D,20130923,000000,3.77,3.77,3.56,3.62,6985,0
+ATLC.US,D,20130924,000000,3.55,3.72,3.55,3.56,6700,0
+ATLC.US,D,20130925,000000,3.7197,3.7197,3.605,3.605,1045,0
+ATLC.US,D,20130926,000000,3.67,3.74,3.64,3.64,3800,0
+ATLC.US,D,20130927,000000,3.65,3.65,3.6,3.65,3300,0
+ATLC.US,D,20130930,000000,3.58,3.7,3.58,3.69,1800,0
+ATLC.US,D,20131001,000000,3.72,3.73,3.57,3.66,2600,0
+ATLC.US,D,20131002,000000,3.68,3.68,3.68,3.68,100,0
+ATLC.US,D,20131003,000000,3.55,3.55,3.54,3.55,500,0
+ATLC.US,D,20131004,000000,3.55,3.75,3.55,3.59,2500,0
+ATLC.US,D,20131007,000000,3.65,3.65,3.52,3.52,2700,0
+ATLC.US,D,20131008,000000,3.54,3.65,3.5,3.64,3400,0
+ATLC.US,D,20131009,000000,3.62,3.62,3.52,3.55,4345,0
+ATLC.US,D,20131010,000000,3.53,3.53,3.31,3.38,21198,0
+ATLC.US,D,20131011,000000,3.35,3.47,3.321,3.37,3357,0
+ATLC.US,D,20131014,000000,3.37,3.4,3.35,3.4,6364,0
+ATLC.US,D,20131015,000000,3.36,3.44,3.35,3.44,5886,0
+ATLC.US,D,20131016,000000,3.4,3.49,3.4,3.47,2900,0
+ATLC.US,D,20131017,000000,3.4,3.4,3.36,3.37,4400,0
+ATLC.US,D,20131018,000000,3.4,3.48,3.4,3.47,4200,0
+ATLC.US,D,20131021,000000,3.49,3.5,3.48,3.48,4000,0
+ATLC.US,D,20131022,000000,3.5,3.5,3.35,3.36,2900,0
+ATLC.US,D,20131023,000000,3.35,3.3601,3.35,3.3601,1078,0
+ATLC.US,D,20131024,000000,3.37,3.37,3.36,3.36,300,0
+ATLC.US,D,20131025,000000,3.361,3.54,3.361,3.54,10458,0
+ATLC.US,D,20131028,000000,3.45,3.61,3.45,3.61,5100,0
+ATLC.US,D,20131030,000000,3.53,3.62,3.52,3.52,1300,0
+ATLC.US,D,20131031,000000,3.42,3.5,3.42,3.49,3196,0
+ATLC.US,D,20131101,000000,3.45,3.45,3.35,3.36,2200,0
+ATLC.US,D,20131104,000000,3.38,3.48,3.35,3.35,4651,0
+ATLC.US,D,20131105,000000,3.25,3.4,3.25,3.4,1400,0
+ATLC.US,D,20131106,000000,3.35,3.48,3.35,3.47,1900,0
+ATLC.US,D,20131107,000000,3.49,3.49,3.38,3.38,1300,0
+ATLC.US,D,20131108,000000,3.35,3.4,3.33,3.35,10300,0
+ATLC.US,D,20131111,000000,3.38,3.41,3.2501,3.31,5756,0
+ATLC.US,D,20131112,000000,3.3,3.46,3.3,3.46,3600,0
+ATLC.US,D,20131113,000000,3.49,3.49,3.3,3.43,4800,0
+ATLC.US,D,20131114,000000,3.3,3.42,3.15,3.33,15000,0
+ATLC.US,D,20131115,000000,3.21,3.49,3.19,3.48,16800,0
+ATLC.US,D,20131118,000000,3.5,3.57,3.33,3.54,23700,0
+ATLC.US,D,20131119,000000,3.6,3.6,3.6,3.6,295,0
+ATLC.US,D,20131120,000000,3.6,3.65,3.54,3.6,3700,0
+ATLC.US,D,20131121,000000,3.41,3.65,3.41,3.42,4900,0
+ATLC.US,D,20131122,000000,3.52,3.64,3.52,3.64,8300,0
+ATLC.US,D,20131125,000000,3.62,3.64,3.48,3.64,3200,0
+ATLC.US,D,20131126,000000,3.61,3.64,3.5,3.54,3700,0
+ATLC.US,D,20131127,000000,3.46,3.75,3.33,3.75,25400,0
+ATLC.US,D,20131129,000000,3.7,3.7,3.68,3.68,200,0
+ATLC.US,D,20131202,000000,3.84,3.84,3.5,3.53,5700,0
+ATLC.US,D,20131203,000000,3.41,3.79,3.41,3.64,2880,0
+ATLC.US,D,20131204,000000,3.64,3.64,3.54,3.54,2500,0
+ATLC.US,D,20131205,000000,3.58,3.72,3.5,3.51,14600,0
+ATLC.US,D,20131206,000000,3.5,3.66,3.5,3.5,6600,0
+ATLC.US,D,20131209,000000,3.51,3.68,3.5,3.63,3559,0
+ATLC.US,D,20131210,000000,3.5,3.6,3.48,3.51,9200,0
+ATLC.US,D,20131211,000000,3.59,3.59,3.51,3.51,3800,0
+ATLC.US,D,20131212,000000,3.53,3.65,3.53,3.5401,4475,0
+ATLC.US,D,20131213,000000,3.55,3.72,3.53,3.64,11400,0
+ATLC.US,D,20131217,000000,3.51,3.69,3.51,3.51,7200,0
+ATLC.US,D,20131218,000000,3.5,3.63,3.5,3.5,9100,0
+ATLC.US,D,20131219,000000,3.46,3.63,3.46,3.62,22500,0
+ATLC.US,D,20131220,000000,3.56,3.68,3.5,3.52,7000,0
+ATLC.US,D,20131223,000000,3.5,3.62,3.5,3.51,8700,0
+ATLC.US,D,20131224,000000,3.59,3.59,3.59,3.59,208,0
+ATLC.US,D,20131226,000000,3.55,3.59,3.5,3.5,5300,0
+ATLC.US,D,20131227,000000,3.54,3.59,3.54,3.59,800,0
+ATLC.US,D,20131230,000000,3.56,3.59,3.5,3.59,1600,0
+ATLC.US,D,20131231,000000,3.54,3.59,3.5,3.55,8900,0
+ATLC.US,D,20140102,000000,3.51,3.59,3.5,3.59,5726,0
+ATLC.US,D,20140103,000000,3.52,3.59,3.28,3.36,23834,0
+ATLC.US,D,20140106,000000,3.3,3.35,3.27,3.32,2200,0
+ATLC.US,D,20140107,000000,3.25,3.29,3.25,3.29,1000,0
+ATLC.US,D,20140108,000000,3.26,3.26,3.26,3.26,500,0
+ATLC.US,D,20140109,000000,3.25,3.39,3.24,3.38,3600,0
+ATLC.US,D,20140110,000000,3.34,3.34,3.31,3.32,3700,0
+ATLC.US,D,20140114,000000,3.32,3.32,3.24,3.29,3400,0
+ATLC.US,D,20140115,000000,3.26,3.26,3.21,3.23,23300,0
+ATLC.US,D,20140116,000000,3.2,3.329,3.2,3.329,2342,0
+ATLC.US,D,20140117,000000,3.22,3.22,3.22,3.22,600,0
+ATLC.US,D,20140121,000000,3.22,3.22,3.09,3.12,12100,0
+ATLC.US,D,20140122,000000,3.16,3.19,3.05,3.19,8100,0
+ATLC.US,D,20140124,000000,3.15,3.2,3.15,3.2,5700,0
+ATLC.US,D,20140127,000000,3.1,3.15,2.96,2.96,3000,0
+ATLC.US,D,20140128,000000,3.13,3.13,3,3,1200,0
+ATLC.US,D,20140129,000000,3.06,3.13,2.9,3.13,5000,0
+ATLC.US,D,20140130,000000,3.11,3.11,2.85,2.92,12100,0
+ATLC.US,D,20140131,000000,2.95,2.95,2.95,2.95,200,0
+ATLC.US,D,20140203,000000,2.91,2.94,2.5,2.89,4181,0
+ATLC.US,D,20140204,000000,2.85,2.85,2.85,2.85,502,0
+ATLC.US,D,20140205,000000,2.85,2.85,2.53,2.61,8713,0
+ATLC.US,D,20140206,000000,2.7,2.82,2.6139,2.72,30228,0
+ATLC.US,D,20140207,000000,2.81,2.82,2.81,2.82,290,0
+ATLC.US,D,20140210,000000,2.66,2.87,2.62,2.86,8513,0
+ATLC.US,D,20140211,000000,2.82,2.85,2.64,2.64,8941,0
+ATLC.US,D,20140212,000000,2.79,2.81,2.74,2.79,1130,0
+ATLC.US,D,20140213,000000,2.73,2.84,2.66,2.82,11465,0
+ATLC.US,D,20140214,000000,2.81,2.81,2.81,2.81,100,0
+ATLC.US,D,20140219,000000,2.6,2.64,2.6,2.6,2562,0
+ATLC.US,D,20140220,000000,2.64,2.75,2.6101,2.75,3431,0
+ATLC.US,D,20140221,000000,2.63,2.72,2.63,2.64,1710,0
+ATLC.US,D,20140225,000000,2.6401,2.6401,2.64,2.64,517,0
+ATLC.US,D,20140226,000000,2.75,2.77,2.64,2.69,4322,0
+ATLC.US,D,20140227,000000,2.63,2.63,2.55,2.56,5236,0
+ATLC.US,D,20140228,000000,2.502,2.502,2.5,2.5,325,0
+ATLC.US,D,20140303,000000,2.47,2.5001,2.3701,2.4499,2555,0
+ATLC.US,D,20140304,000000,2.59,2.59,2.33,2.33,7296,0
+ATLC.US,D,20140305,000000,2.35,2.51,2.34,2.39,4954,0
+ATLC.US,D,20140306,000000,2.46,2.57,2.45,2.56,2477,0
+ATLC.US,D,20140307,000000,2.58,2.6,2.498,2.6,8577,0
+ATLC.US,D,20140310,000000,2.5999,2.76,2.4465,2.64,22458,0
+ATLC.US,D,20140311,000000,2.69,2.74,2.58,2.65,4478,0
+ATLC.US,D,20140312,000000,2.4401,2.73,2.4401,2.707,5719,0
+ATLC.US,D,20140313,000000,2.45,2.52,2.43,2.47,11977,0
+ATLC.US,D,20140314,000000,2.5,2.59,2.47,2.47,9192,0
+ATLC.US,D,20140317,000000,2.45,2.59,2.434,2.49,1382,0
+ATLC.US,D,20140318,000000,2.45,2.5,2.37,2.37,3572,0
+ATLC.US,D,20140319,000000,2.52,2.53,2.35,2.47,2526,0
+ATLC.US,D,20140320,000000,2.57,2.5899,2.42,2.56,9812,0
+ATLC.US,D,20140321,000000,2.52,2.5896,2.27,2.27,100368,0
+ATLC.US,D,20140324,000000,2.25,2.41,1.9201,2.11,11782,0
+ATLC.US,D,20140325,000000,2.15,2.26,2.02,2.02,4151,0
+ATLC.US,D,20140326,000000,2,2.08,1.96,1.96,2400,0
+ATLC.US,D,20140327,000000,1.98,2.08,1.98,2,20942,0
+ATLC.US,D,20140328,000000,2.11,2.17,2.05,2.05,7390,0
+ATLC.US,D,20140331,000000,2.12,2.5399,2.12,2.4468,9721,0
+ATLC.US,D,20140401,000000,2.44,2.44,2.33,2.43,7649,0
+ATLC.US,D,20140402,000000,2.47,2.5,2.2,2.44,4332,0
+ATLC.US,D,20140403,000000,2.51,2.5399,2.31,2.44,6465,0
+ATLC.US,D,20140404,000000,2.53,2.53,2.53,2.53,152,0
+ATLC.US,D,20140407,000000,2.27,2.49,2.0504,2.49,1624,0
+ATLC.US,D,20140408,000000,2.16,2.48,2.16,2.37,2412,0
+ATLC.US,D,20140409,000000,2.45,2.4799,2.22,2.28,3716,0
+ATLC.US,D,20140410,000000,2.33,2.33,2.24,2.24,3307,0
+ATLC.US,D,20140411,000000,2.44,2.4599,2.41,2.41,1680,0
+ATLC.US,D,20140414,000000,2.37,2.5,2.31,2.32,2844,0
+ATLC.US,D,20140415,000000,2.46,2.46,2.38,2.3999,2106,0
+ATLC.US,D,20140416,000000,2.41,2.58,2.41,2.58,533,0
+ATLC.US,D,20140417,000000,2.5,2.5,2.45,2.45,355,0
+ATLC.US,D,20140422,000000,2.49,2.5,2.49,2.5,665,0
+ATLC.US,D,20140423,000000,2.48,2.5,2.3,2.4,5676,0
+ATLC.US,D,20140424,000000,2.45,2.45,2.37,2.37,832,0
+ATLC.US,D,20140425,000000,2.5,2.5,2.39,2.3905,4336,0
+ATLC.US,D,20140428,000000,2.3,2.4,2.3,2.31,2719,0
+ATLC.US,D,20140429,000000,2.45,2.45,2.39,2.4,1800,0
+ATLC.US,D,20140501,000000,2.3,2.41,2.3,2.37,2502,0
+ATLC.US,D,20140502,000000,2.47,2.6,2.47,2.55,12506,0
+ATLC.US,D,20140505,000000,2.35,2.88,2.35,2.77,8165,0
+ATLC.US,D,20140506,000000,2.74,3,2.54,2.95,12823,0
+ATLC.US,D,20140507,000000,2.7044,3.38,2.7044,3.17,18200,0
+ATLC.US,D,20140508,000000,3.26,3.26,2.76,2.95,8158,0
+ATLC.US,D,20140509,000000,2.94,3.2366,2.94,3.2366,1523,0
+ATLC.US,D,20140512,000000,3.07,3.205,2.95,2.95,3425,0
+ATLC.US,D,20140513,000000,2.74,2.83,2.6,2.78,14340,0
+ATLC.US,D,20140514,000000,2.79,2.79,2.63,2.63,1582,0
+ATLC.US,D,20140515,000000,2.7,2.86,2.7,2.73,15299,0
+ATLC.US,D,20140516,000000,2.87,2.87,2.87,2.87,200,0
+ATLC.US,D,20140519,000000,2.81,3.01,2.6301,3.01,775,0
+ATLC.US,D,20140520,000000,2.92,3.12,2.92,2.96,519,0
+ATLC.US,D,20140521,000000,2.98,3.01,2.81,2.95,13627,0
+ATLC.US,D,20140522,000000,2.95,2.95,2.95,2.95,100,0
+ATLC.US,D,20140523,000000,2.99,2.99,2.99,2.99,112,0
+ATLC.US,D,20140527,000000,3,3,2.9,2.9,304,0
+ATLC.US,D,20140528,000000,2.77,2.85,2.77,2.82,791,0
+ATLC.US,D,20140529,000000,2.77,2.83,2.7,2.7,470,0
+ATLC.US,D,20140602,000000,2.73,2.74,2.6,2.605,7448,0
+ATLC.US,D,20140603,000000,2.74,2.8,2.7157,2.78,2757,0
+ATLC.US,D,20140604,000000,2.77,2.84,2.77,2.84,422,0
+ATLC.US,D,20140605,000000,2.7482,2.85,2.6601,2.84,2633,0
+ATLC.US,D,20140609,000000,2.79,2.79,2.66,2.66,900,0
+ATLC.US,D,20140610,000000,2.66,2.76,2.66,2.76,3911,0
+ATLC.US,D,20140611,000000,2.68,2.9,2.68,2.82,2746,0
+ATLC.US,D,20140612,000000,2.66,2.83,2.66,2.73,3309,0
+ATLC.US,D,20140613,000000,2.66,2.88,2.66,2.75,1369,0
+ATLC.US,D,20140616,000000,2.66,2.69,2.66,2.69,2420,0
+ATLC.US,D,20140617,000000,2.7096,2.9,2.7096,2.9,4385,0
+ATLC.US,D,20140618,000000,2.89,2.89,2.66,2.73,2976,0
+ATLC.US,D,20140619,000000,2.7,2.91,2.7,2.89,4819,0
+ATLC.US,D,20140620,000000,2.88,2.96,2.69,2.96,6962,0
+ATLC.US,D,20140623,000000,2.85,2.97,2.85,2.97,4158,0
+ATLC.US,D,20140624,000000,2.86,3,2.86,3,595,0
+ATLC.US,D,20140625,000000,2.91,2.91,2.91,2.91,844,0
+ATLC.US,D,20140626,000000,2.73,2.98,2.73,2.9,1785,0
+ATLC.US,D,20140630,000000,2.73,3,2.73,2.8,798,0
+ATLC.US,D,20140701,000000,2.69,2.87,2.69,2.87,739,0
+ATLC.US,D,20140702,000000,2.9,2.9,2.8,2.84,1600,0
+ATLC.US,D,20140707,000000,2.75,2.88,2.73,2.74,1520,0
+ATLC.US,D,20140708,000000,2.83,2.85,2.7,2.71,882,0
+ATLC.US,D,20140709,000000,2.82,2.9999,2.712,2.712,1044,0
+ATLC.US,D,20140710,000000,2.6801,2.6801,2.6801,2.6801,228,0
+ATLC.US,D,20140711,000000,2.7623,2.7623,2.66,2.74,936,0
+ATLC.US,D,20140715,000000,2.69,2.69,2.66,2.66,382,0
+ATLC.US,D,20140716,000000,2.7,2.96,2.66,2.96,17220,0
+ATLC.US,D,20140717,000000,2.75,2.75,2.69,2.69,2317,0
+ATLC.US,D,20140718,000000,2.69,2.75,2.66,2.75,5877,0
+ATLC.US,D,20140721,000000,2.7,2.75,2.6601,2.75,8237,0
+ATLC.US,D,20140722,000000,2.73,2.75,2.68,2.75,29267,0
+ATLC.US,D,20140723,000000,2.7,2.75,2.67,2.75,16544,0
+ATLC.US,D,20140724,000000,2.66,2.74,2.66,2.74,1316,0
+ATLC.US,D,20140725,000000,2.74,2.75,2.68,2.74,1310,0
+ATLC.US,D,20140728,000000,2.75,2.75,2.66,2.73,2723,0
+ATLC.US,D,20140729,000000,2.76,2.77,2.65,2.66,10651,0
+ATLC.US,D,20140730,000000,2.69,2.72,2.66,2.66,2510,0
+ATLC.US,D,20140731,000000,2.65,2.71,2.65,2.66,1218,0
+ATLC.US,D,20140801,000000,2.6501,2.6501,2.65,2.65,427,0
+ATLC.US,D,20140804,000000,2.65,2.72,2.65,2.65,4123,0
+ATLC.US,D,20140805,000000,2.74,2.8,2.65,2.74,5166,0
+ATLC.US,D,20140806,000000,2.67,2.74,2.65,2.72,9732,0
+ATLC.US,D,20140807,000000,2.75,2.75,2.66,2.75,3624,0
+ATLC.US,D,20140808,000000,2.75,2.75,2.62,2.75,3976,0
+ATLC.US,D,20140811,000000,2.75,2.75,2.6,2.75,20661,0
+ATLC.US,D,20140812,000000,2.7,2.7,2.6205,2.7,1001,0
+ATLC.US,D,20140813,000000,2.65,2.7,2.6,2.68,8824,0
+ATLC.US,D,20140814,000000,2.68,2.75,2.66,2.66,14537,0
+ATLC.US,D,20140818,000000,2.71,2.75,2.66,2.75,13220,0
+ATLC.US,D,20140819,000000,2.69,2.76,2.68,2.76,11515,0
+ATLC.US,D,20140820,000000,2.6901,2.6901,2.6901,2.6901,1500,0
+ATLC.US,D,20140821,000000,2.68,2.78,2.67,2.78,9233,0
+ATLC.US,D,20140822,000000,2.8,2.8,2.6886,2.79,3706,0
+ATLC.US,D,20140825,000000,2.69,2.8,2.68,2.8,2690,0
+ATLC.US,D,20140826,000000,2.74,2.8,2.7,2.7,902,0
+ATLC.US,D,20140827,000000,2.68,2.8,2.67,2.67,1343,0
+ATLC.US,D,20140829,000000,2.8,2.8,2.8,2.8,240,0
+ATLC.US,D,20140902,000000,2.7951,2.8,2.7951,2.8,1293,0
+ATLC.US,D,20140903,000000,2.78,2.78,2.7,2.78,1643,0
+ATLC.US,D,20140904,000000,2.787,2.787,2.787,2.787,1038,0
+ATLC.US,D,20140905,000000,2.75,2.8,2.69,2.69,2034,0
+ATLC.US,D,20140908,000000,2.69,2.7,2.58,2.58,7549,0
+ATLC.US,D,20140909,000000,2.56,2.69,2.56,2.61,3312,0
+ATLC.US,D,20140910,000000,2.55,2.72,2.5,2.5,1885,0
+ATLC.US,D,20140911,000000,2.45,2.46,2.3662,2.42,3927,0
+ATLC.US,D,20140912,000000,2.42,2.44,2.27,2.32,2876,0
+ATLC.US,D,20140915,000000,2.28,2.28,2.12,2.16,1299,0
+ATLC.US,D,20140916,000000,2.05,2.14,2,2.14,2150,0
+ATLC.US,D,20140917,000000,2.11,2.11,2.11,2.11,305,0
+ATLC.US,D,20140919,000000,2.01,2.12,1.99,2.12,2251,0
+ATLC.US,D,20140922,000000,2.02,2.1,2.02,2.1,1126,0
+ATLC.US,D,20140923,000000,2.1,2.1,2.1,2.1,137,0
+ATLC.US,D,20140924,000000,2.07,2.17,2.07,2.1,1945,0
+ATLC.US,D,20140926,000000,2.1,2.1,2,2,6541,0
+ATLC.US,D,20140930,000000,1.98,1.98,1.8,1.8,2298,0
+ATLC.US,D,20141001,000000,1.67,2.04,1.67,1.915,6230,0
+ATLC.US,D,20141002,000000,2.02,2.03,2,2.01,6246,0
+ATLC.US,D,20141003,000000,2,2.01,1.92,1.92,894,0
+ATLC.US,D,20141006,000000,2.02,2.02,1.74,1.74,2319,0
+ATLC.US,D,20141007,000000,1.74,1.74,1.64,1.64,3962,0
+ATLC.US,D,20141008,000000,1.52,1.73,1.52,1.54,2845,0
+ATLC.US,D,20141009,000000,1.3,1.4499,1.2,1.26,8763,0
+ATLC.US,D,20141010,000000,1.36,1.41,1.15,1.33,11292,0
+ATLC.US,D,20141013,000000,1.25,1.48,1.25,1.2701,15474,0
+ATLC.US,D,20141014,000000,1.26,1.45,1.26,1.31,1421,0
+ATLC.US,D,20141015,000000,1.58,1.58,1.38,1.53,8151,0
+ATLC.US,D,20141016,000000,1.57,1.6155,1.46,1.47,1574,0
+ATLC.US,D,20141017,000000,1.4,1.67,1.4,1.48,9337,0
+ATLC.US,D,20141020,000000,1.48,1.53,1.3623,1.43,5914,0
+ATLC.US,D,20141021,000000,1.37,1.4842,1.37,1.459,4649,0
+ATLC.US,D,20141022,000000,1.33,1.44,1.31,1.44,10037,0
+ATLC.US,D,20141023,000000,1.4001,1.46,1.32,1.3396,10614,0
+ATLC.US,D,20141024,000000,1.32,1.4001,1.32,1.39,4074,0
+ATLC.US,D,20141027,000000,1.321,1.3999,1.25,1.25,10996,0
+ATLC.US,D,20141028,000000,1.27,1.4,1.27,1.38,6571,0
+ATLC.US,D,20141029,000000,1.29,1.37,1.29,1.3,11812,0
+ATLC.US,D,20141031,000000,1.26,1.38,1.25,1.38,9389,0
+ATLC.US,D,20141103,000000,1.37,1.37,1.33,1.37,1902,0
+ATLC.US,D,20141104,000000,1.37,1.37,1.2601,1.2601,1702,0
+ATLC.US,D,20141105,000000,1.25,1.38,1.17,1.26,8734,0
+ATLC.US,D,20141106,000000,1.32,1.3999,1.18,1.18,14007,0
+ATLC.US,D,20141107,000000,1.2,1.2,1.2,1.2,150,0
+ATLC.US,D,20141110,000000,1.2,1.37,1.15,1.15,4800,0
+ATLC.US,D,20141111,000000,1.18,1.39,1.18,1.364,4940,0
+ATLC.US,D,20141112,000000,1.28,1.7,1.28,1.51,6822,0
+ATLC.US,D,20141113,000000,1.66,1.7,1.44,1.69,9700,0
+ATLC.US,D,20141114,000000,1.57,1.69,1.57,1.69,4854,0
+ATLC.US,D,20141117,000000,1.75,1.97,1.75,1.905,19496,0
+ATLC.US,D,20141118,000000,2,2.87,2,2.31,30768,0
+ATLC.US,D,20141119,000000,2.45,2.8,2.45,2.6,45406,0
+ATLC.US,D,20141120,000000,2.54,2.5462,2.4047,2.4047,12584,0
+ATLC.US,D,20141121,000000,2.55,2.79,2.55,2.6038,11623,0
+ATLC.US,D,20141124,000000,2.6982,2.6985,2.5055,2.55,8481,0
+ATLC.US,D,20141125,000000,2.55,2.61,2.5,2.5,3708,0
+ATLC.US,D,20141126,000000,2.44,2.7,2.44,2.455,4228,0
+ATLC.US,D,20141128,000000,2.7,2.7,2.6999,2.6999,1018,0
+ATLC.US,D,20141201,000000,2.7,2.7,2.6001,2.6999,6794,0
+ATLC.US,D,20141202,000000,2.6999,2.72,2.6,2.6001,5717,0
+ATLC.US,D,20141203,000000,2.6001,2.8,2.6001,2.7712,16371,0
+ATLC.US,D,20141204,000000,2.82,2.85,2.59,2.62,28458,0
+ATLC.US,D,20141205,000000,2.75,2.75,2.01,2.3,30078,0
+ATLC.US,D,20141208,000000,2.18,2.47,1.67,1.75,15424,0
+ATLC.US,D,20141209,000000,1.64,2.16,1.64,1.99,12801,0
+ATLC.US,D,20141210,000000,1.97,2.31,1.97,2.1,10557,0
+ATLC.US,D,20141211,000000,2.11,2.3031,2.03,2.2799,15251,0
+ATLC.US,D,20141212,000000,2.24,2.45,2.24,2.45,11811,0
+ATLC.US,D,20141215,000000,2.2,2.5224,2.2,2.26,18499,0
+ATLC.US,D,20141216,000000,2.26,2.48,2.23,2.27,11420,0
+ATLC.US,D,20141217,000000,2.29,2.5,2.2632,2.47,17123,0
+ATLC.US,D,20141218,000000,2.35,2.45,2.22,2.38,6980,0
+ATLC.US,D,20141219,000000,2.35,2.42,2.2,2.22,30311,0
+ATLC.US,D,20141222,000000,2.39,2.57,2.2898,2.47,51438,0
+ATLC.US,D,20141223,000000,2.4,2.5,2.33,2.49,14832,0
+ATLC.US,D,20141224,000000,2.513,2.57,2.0937,2.5,4234,0
+ATLC.US,D,20141226,000000,2.5,2.51,2.36,2.47,11295,0
+ATLC.US,D,20141229,000000,2.39,2.6899,2.2701,2.44,14884,0
+ATLC.US,D,20141230,000000,2.3101,2.7,2.3101,2.355,10055,0
+ATLC.US,D,20150102,000000,2.45,2.68,2.45,2.6,7035,0
+ATLC.US,D,20150105,000000,2.71,2.73,2.65,2.65,2016,0
+ATLC.US,D,20150106,000000,2.34,2.7163,2.34,2.47,2750,0
+ATLC.US,D,20150107,000000,2.41,2.49,2.37,2.37,2453,0
+ATLC.US,D,20150108,000000,2.5,2.53,2.21,2.31,9795,0
+ATLC.US,D,20150109,000000,2.26,2.4,2.26,2.4,1337,0
+ATLC.US,D,20150112,000000,2.49,2.5,2.44,2.44,1069,0
+ATLC.US,D,20150113,000000,2.4299,2.4811,2.42,2.4811,1630,0
+ATLC.US,D,20150114,000000,2.3401,2.54,2.3401,2.41,852,0
+ATLC.US,D,20150116,000000,2.3401,2.519,2.3401,2.51,13982,0
+ATLC.US,D,20150120,000000,2.45,2.57,2.41,2.57,13300,0
+ATLC.US,D,20150121,000000,2.58,2.59,2.3,2.53,6030,0
+ATLC.US,D,20150122,000000,2.53,2.6,2.53,2.6,1061,0
+ATLC.US,D,20150123,000000,2.6,2.6399,2.3801,2.6399,10179,0
+ATLC.US,D,20150126,000000,2.67,2.67,2.56,2.56,702,0
+ATLC.US,D,20150127,000000,2.42,2.58,2.42,2.58,700,0
+ATLC.US,D,20150129,000000,2.54,2.56,2.52,2.52,550,0
+ATLC.US,D,20150130,000000,2.57,2.7,2.56,2.56,17398,0
+ATLC.US,D,20150202,000000,2.56,2.65,2.56,2.65,3237,0
+ATLC.US,D,20150203,000000,2.5801,2.6268,2.58,2.59,1202,0
+ATLC.US,D,20150204,000000,2.7,2.7,2.66,2.66,1500,0
+ATLC.US,D,20150205,000000,2.6999,2.71,2.655,2.71,7650,0
+ATLC.US,D,20150206,000000,2.7,2.92,2.65,2.92,32973,0
+ATLC.US,D,20150209,000000,2.86,3.03,2.86,3,9247,0
+ATLC.US,D,20150210,000000,3.029,3.029,2.92,3.015,5359,0
+ATLC.US,D,20150211,000000,3.0999,3.0999,3.0999,3.0999,1058,0
+ATLC.US,D,20150212,000000,3.04,3.05,2.81,2.81,71993,0
+ATLC.US,D,20150213,000000,2.93,2.93,2.9118,2.9118,571,0
+ATLC.US,D,20150217,000000,3,3,2.98,2.98,5188,0
+ATLC.US,D,20150218,000000,3.07,3.07,2.8,2.92,20407,0
+ATLC.US,D,20150219,000000,2.98,2.98,2.965,2.965,500,0
+ATLC.US,D,20150220,000000,2.96,2.96,2.88,2.88,1303,0
+ATLC.US,D,20150223,000000,2.79,2.9,2.79,2.9,741,0
+ATLC.US,D,20150224,000000,2.98,3,2.98,2.99,1704,0
+ATLC.US,D,20150225,000000,3,3,3,3,1065,0
+ATLC.US,D,20150226,000000,2.85,3,2.73,2.75,13939,0
+ATLC.US,D,20150227,000000,2.99,2.99,2.7833,2.99,563,0
+ATLC.US,D,20150302,000000,3,3,2.77,2.81,5900,0
+ATLC.US,D,20150303,000000,2.85,2.85,2.85,2.85,400,0
+ATLC.US,D,20150304,000000,2.86,2.88,2.8,2.81,6200,0
+ATLC.US,D,20150305,000000,2.82,2.85,2.82,2.85,900,0
+ATLC.US,D,20150306,000000,2.75,2.75,2.71,2.75,9200,0
+ATLC.US,D,20150310,000000,2.87,2.88,2.71,2.77,3700,0
+ATLC.US,D,20150311,000000,2.73,2.79,2.73,2.79,4800,0
+ATLC.US,D,20150312,000000,2.58,2.69,2.56,2.64,5300,0
+ATLC.US,D,20150313,000000,1.85,2.79,1.85,2.41,8200,0
+ATLC.US,D,20150316,000000,2.31,2.64,2.03,2.33,8300,0
+ATLC.US,D,20150317,000000,2.42,2.46,2.42,2.46,1000,0
+ATLC.US,D,20150318,000000,2.21,2.3,2.2,2.3,2800,0
+ATLC.US,D,20150319,000000,2.27,2.29,2.16,2.16,1400,0
+ATLC.US,D,20150320,000000,2.14,2.29,2.13,2.19,4000,0
+ATLC.US,D,20150323,000000,1.99,2.25,1.99,2.25,2900,0
+ATLC.US,D,20150324,000000,2.17,2.17,2.17,2.17,200,0
+ATLC.US,D,20150325,000000,2.21,2.21,2.21,2.21,200,0
+ATLC.US,D,20150326,000000,2.29,2.3,2.05,2.08,16700,0
+ATLC.US,D,20150327,000000,2.29,2.29,2.09,2.09,600,0
+ATLC.US,D,20150330,000000,2.28,2.28,2.27,2.27,300,0
+ATLC.US,D,20150331,000000,2.2999,2.3,2.14,2.1668,5054,0
+ATLC.US,D,20150401,000000,2.16,2.29,2.16,2.19,2900,0
+ATLC.US,D,20150402,000000,2.29,2.29,2.21,2.23,3700,0
+ATLC.US,D,20150406,000000,2.29,2.29,2.18,2.18,1900,0
+ATLC.US,D,20150407,000000,2.29,2.29,2.2,2.29,1325,0
+ATLC.US,D,20150408,000000,2.18,2.29,2.16,2.16,1900,0
+ATLC.US,D,20150409,000000,2.16,2.2481,2,2.1,2458,0
+ATLC.US,D,20150410,000000,2.08,2.2,2.08,2.2,2900,0
+ATLC.US,D,20150413,000000,2.07,2.2,1.91,2.07,7700,0
+ATLC.US,D,20150414,000000,2.11,2.21,1.93,2.03,11600,0
+ATLC.US,D,20150415,000000,2.17,2.18,2.01,2.03,2089,0
+ATLC.US,D,20150416,000000,2.13,2.14,2.03,2.03,1725,0
+ATLC.US,D,20150417,000000,2.11,2.11,2.05,2.05,700,0
+ATLC.US,D,20150420,000000,2.05,2.05,2.04,2.05,102422,0
+ATLC.US,D,20150421,000000,1.96,2.12,1.95,2.05,202565,0
+ATLC.US,D,20150422,000000,1.96,2.3,1.94,2.05,113561,0
+ATLC.US,D,20150423,000000,2.14,2.29,2.09,2.29,102100,0
+ATLC.US,D,20150424,000000,2.11,2.34,2.11,2.34,108772,0
+ATLC.US,D,20150427,000000,2.2,2.45,2.2,2.45,9200,0
+ATLC.US,D,20150428,000000,2.45,2.75,2.33,2.57,10395,0
+ATLC.US,D,20150429,000000,2.37,2.88,2.37,2.84,19600,0
+ATLC.US,D,20150430,000000,2.56,2.6,2.56,2.6,800,0
+ATLC.US,D,20150501,000000,2.6,3,2.6,2.9,28300,0
+ATLC.US,D,20150504,000000,3,3,2.42,2.95,4500,0
+ATLC.US,D,20150505,000000,2.75,2.75,2.54,2.59,8900,0
+ATLC.US,D,20150506,000000,2.53,2.97,2.5,2.7,7755,0
+ATLC.US,D,20150507,000000,2.69,2.88,2.63,2.71,8058,0
+ATLC.US,D,20150508,000000,2.88,2.88,2.67,2.67,2700,0
+ATLC.US,D,20150511,000000,2.9,2.97,2.64,2.88,7400,0
+ATLC.US,D,20150512,000000,2.89,2.89,2.6301,2.89,7606,0
+ATLC.US,D,20150513,000000,2.81,2.99,2.81,2.97,5201,0
+ATLC.US,D,20150514,000000,2.82,2.82,2.66,2.66,1800,0
+ATLC.US,D,20150515,000000,2.65,2.7499,2.53,2.72,1442,0
+ATLC.US,D,20150518,000000,2.64,2.68,2.51,2.51,7262,0
+ATLC.US,D,20150519,000000,2.63,2.86,2.56,2.69,3937,0
+ATLC.US,D,20150520,000000,2.51,2.77,2.51,2.6,4695,0
+ATLC.US,D,20150521,000000,2.61,2.75,2.53,2.62,5200,0
+ATLC.US,D,20150522,000000,2.49,2.55,2.48,2.49,1100,0
+ATLC.US,D,20150526,000000,2.42,2.42,2.42,2.42,100,0
+ATLC.US,D,20150527,000000,2.4,2.81,2.4,2.78,4100,0
+ATLC.US,D,20150528,000000,2.77,2.77,2.3901,2.61,6803,0
+ATLC.US,D,20150529,000000,2.76,2.76,2.66,2.69,1000,0
+ATLC.US,D,20150601,000000,2.63,2.63,2.3801,2.5,9801,0
+ATLC.US,D,20150602,000000,2.6,2.6,2.58,2.58,825,0
+ATLC.US,D,20150603,000000,2.38,2.59,2.38,2.56,2700,0
+ATLC.US,D,20150604,000000,2.41,2.59,2.41,2.59,400,0
+ATLC.US,D,20150605,000000,2.57,2.57,2.4,2.46,1300,0
+ATLC.US,D,20150608,000000,2.54,2.89,2.51,2.88,36100,0
+ATLC.US,D,20150609,000000,2.85,3.07,2.85,2.95,40693,0
+ATLC.US,D,20150610,000000,3.04,3.24,3.04,3.11,43552,0
+ATLC.US,D,20150611,000000,3.2,4.7599,3.2,3.66,238210,0
+ATLC.US,D,20150612,000000,3.58,4.39,3.58,3.86,121500,0
+ATLC.US,D,20150615,000000,3.9,4.33,3.67,3.74,66600,0
+ATLC.US,D,20150616,000000,3.87,4.1,3.4,3.54,68600,0
+ATLC.US,D,20150617,000000,3.47,3.99,3.47,3.68,41800,0
+ATLC.US,D,20150618,000000,3.89,3.94,3.71,3.71,40500,0
+ATLC.US,D,20150619,000000,3.87,3.95,3.22,3.22,61400,0
+ATLC.US,D,20150622,000000,3.08,3.38,3.05,3.05,8500,0
+ATLC.US,D,20150623,000000,3,3.4,3,3.01,13770,0
+ATLC.US,D,20150624,000000,3.03,3.24,3.03,3.23,10200,0
+ATLC.US,D,20150625,000000,3.18,3.24,3.07,3.24,3700,0
+ATLC.US,D,20150626,000000,3.2,3.62,3.2,3.39,44600,0
+ATLC.US,D,20150629,000000,3.27,3.49,3.25,3.42,11100,0
+ATLC.US,D,20150630,000000,3.319,3.58,3.319,3.53,2317,0
+ATLC.US,D,20150701,000000,3.61,3.8,3.6,3.69,8300,0
+ATLC.US,D,20150702,000000,3.69,3.8,3.46,3.77,9200,0
+ATLC.US,D,20150706,000000,3.71,3.86,3.48,3.84,10300,0
+ATLC.US,D,20150707,000000,3.77,3.95,3.6,3.94,24100,0
+ATLC.US,D,20150708,000000,3.91,3.92,3.75,3.84,20000,0
+ATLC.US,D,20150709,000000,3.97,4.02,3.75,3.88,18600,0
+ATLC.US,D,20150710,000000,3.76,4.01,3.6,4.01,19700,0
+ATLC.US,D,20150713,000000,3.84,3.96,3.74,3.96,9500,0
+ATLC.US,D,20150714,000000,4.02,4.02,3.86,3.94,8673,0
+ATLC.US,D,20150715,000000,3.94,4.09,3.9,4.02,6527,0
+ATLC.US,D,20150716,000000,4.07,4.09,3.79,3.92,9700,0
+ATLC.US,D,20150717,000000,4.07,4.07,3.91,3.92,4600,0
+ATLC.US,D,20150720,000000,3.93,3.93,3.6,3.88,5100,0
+ATLC.US,D,20150721,000000,3.85,3.98,3.63,3.94,15200,0
+ATLC.US,D,20150722,000000,3.72,3.88,3.7,3.74,2400,0
+ATLC.US,D,20150723,000000,3.81,4.08,3.81,3.94,3200,0
+ATLC.US,D,20150724,000000,4.03,4.09,3.75,3.98,13000,0
+ATLC.US,D,20150727,000000,3.87,3.98,3.87,3.97,700,0
+ATLC.US,D,20150728,000000,4,4.02,3.91,3.92,14700,0
+ATLC.US,D,20150729,000000,4,4.0499,3.8,4,5867,0
+ATLC.US,D,20150730,000000,4.01,4.01,3.84,3.9,4400,0
+ATLC.US,D,20150731,000000,4.01,4.01,3.89,3.9,7500,0
+ATLC.US,D,20150803,000000,3.9,3.95,3.5,3.91,10041,0
+ATLC.US,D,20150804,000000,3.79,3.98,3.71,3.83,5700,0
+ATLC.US,D,20150805,000000,3.83,3.94,3.61,3.94,9300,0
+ATLC.US,D,20150806,000000,3.98,3.98,3.77,3.96,3305,0
+ATLC.US,D,20150807,000000,3.96,3.97,3.87,3.87,1600,0
+ATLC.US,D,20150810,000000,3.94,3.99,3.93,3.99,4000,0
+ATLC.US,D,20150811,000000,4,4,3.95,4,5203,0
+ATLC.US,D,20150812,000000,3.96,4,3.85,4,14300,0
+ATLC.US,D,20150813,000000,3.91,3.97,3.84,3.92,11000,0
+ATLC.US,D,20150814,000000,3.92,3.99,3.92,3.98,3000,0
+ATLC.US,D,20150817,000000,3.94,3.97,3.94,3.97,1500,0
+ATLC.US,D,20150818,000000,3.93,4,3.92,3.96,10700,0
+ATLC.US,D,20150819,000000,3.95,4,3.93,3.93,7400,0
+ATLC.US,D,20150820,000000,3.92,3.98,3.92,3.92,1000,0
+ATLC.US,D,20150821,000000,3.94,3.97,3.89,3.9,20800,0
+ATLC.US,D,20150824,000000,3.84,3.86,3.73,3.77,34987,0
+ATLC.US,D,20150825,000000,3.75,3.79,3.65,3.69,14100,0
+ATLC.US,D,20150826,000000,3.85,3.86,3.65,3.86,13400,0
+ATLC.US,D,20150827,000000,3.96,3.96,3.88,3.94,1700,0
+ATLC.US,D,20150828,000000,3.97,3.97,3.82,3.82,2400,0
+ATLC.US,D,20150831,000000,3.95,3.99,3.8,3.99,3100,0
+ATLC.US,D,20150901,000000,3.92,3.99,3.85,3.97,22900,0
+ATLC.US,D,20150902,000000,3.97,3.98,3.83,3.91,14400,0
+ATLC.US,D,20150903,000000,3.9,3.99,3.85,3.85,11400,0
+ATLC.US,D,20150904,000000,3.83,3.95,3.75,3.93,13900,0
+ATLC.US,D,20150908,000000,3.86,3.93,3.77,3.85,6000,0
+ATLC.US,D,20150909,000000,3.92,3.93,3.78,3.9,1000,0
+ATLC.US,D,20150910,000000,3.79,3.79,3.79,3.79,150,0
+ATLC.US,D,20150911,000000,3.79,3.83,3.74,3.83,4900,0
+ATLC.US,D,20150914,000000,3.8,3.84,3.74,3.76,9300,0
+ATLC.US,D,20150915,000000,3.75,3.75,3.7,3.73,6300,0
+ATLC.US,D,20150916,000000,3.73,3.73,3.73,3.73,800,0
+ATLC.US,D,20150917,000000,3.76,3.8069,3.76,3.8069,416,0
+ATLC.US,D,20150918,000000,3.75,3.84,3.65,3.65,10300,0
+ATLC.US,D,20150921,000000,3.65,3.74,3.64,3.74,2100,0
+ATLC.US,D,20150922,000000,3.64,3.73,3.63,3.7,4400,0
+ATLC.US,D,20150923,000000,3.8399,3.8399,3.63,3.82,7146,0
+ATLC.US,D,20150924,000000,3.73,3.74,3.73,3.74,376,0
+ATLC.US,D,20150925,000000,3.71,3.71,3.65,3.65,600,0
+ATLC.US,D,20150928,000000,3.64,3.8,3.39,3.4,26544,0
+ATLC.US,D,20150929,000000,3.6,3.6,3.42,3.43,9400,0
+ATLC.US,D,20150930,000000,3.53,3.73,3.42,3.72,6600,0
+ATLC.US,D,20151001,000000,3.48,3.51,3.33,3.5,4400,0
+ATLC.US,D,20151002,000000,3.31,3.43,3.3,3.43,7400,0
+ATLC.US,D,20151005,000000,3.53,3.53,3.36,3.4,3016,0
+ATLC.US,D,20151006,000000,3.58,3.64,3.58,3.64,600,0
+ATLC.US,D,20151007,000000,3.41,3.48,3.4,3.42,903,0
+ATLC.US,D,20151008,000000,3.4,3.4,3.4,3.4,2200,0
+ATLC.US,D,20151009,000000,3.42,3.66,3.4,3.41,2700,0
+ATLC.US,D,20151012,000000,3.4101,3.42,3.4101,3.42,290,0
+ATLC.US,D,20151013,000000,3.42,3.42,3.41,3.41,400,0
+ATLC.US,D,20151014,000000,3.4,3.4,3.4,3.4,500,0
+ATLC.US,D,20151015,000000,3.4,3.64,3.4,3.64,2300,0
+ATLC.US,D,20151016,000000,3.43,3.43,3.43,3.43,1100,0
+ATLC.US,D,20151019,000000,3.43,3.4301,3.43,3.43,572,0
+ATLC.US,D,20151022,000000,3.39,3.39,3.36,3.36,1300,0
+ATLC.US,D,20151023,000000,3.37,3.37,3.37,3.37,300,0
+ATLC.US,D,20151026,000000,3.37,3.48,3.3,3.3,5500,0
+ATLC.US,D,20151027,000000,3.22,3.38,3.21,3.25,2200,0
+ATLC.US,D,20151028,000000,3.22,3.34,3.1,3.1,5800,0
+ATLC.US,D,20151029,000000,3.1,3.1,2.81,3.02,3000,0
+ATLC.US,D,20151030,000000,2.98,3.17,2.93,3.02,7200,0
+ATLC.US,D,20151102,000000,3.15,3.19,3.14,3.14,885,0
+ATLC.US,D,20151103,000000,3.2,3.2,3.2,3.2,321,0
+ATLC.US,D,20151104,000000,3.1,3.1,3.1,3.1,306,0
+ATLC.US,D,20151105,000000,3.1,3.1,3.1,3.1,300,0
+ATLC.US,D,20151110,000000,3.15,3.15,3.11,3.13,800,0
+ATLC.US,D,20151113,000000,3.09,3.09,3.09,3.09,1400,0
+ATLC.US,D,20151117,000000,3.08,3.1,3.05,3.09,5700,0
+ATLC.US,D,20151118,000000,3.09,3.18,3.08,3.08,800,0
+ATLC.US,D,20151119,000000,3.18,3.18,3.18,3.18,100,0
+ATLC.US,D,20151120,000000,3.15,3.15,3.08,3.15,2400,0
+ATLC.US,D,20151123,000000,3.15,3.15,3.06,3.14,1000,0
+ATLC.US,D,20151124,000000,3.15,3.15,3.08,3.08,700,0
+ATLC.US,D,20151125,000000,3.15,3.15,3.06,3.15,2400,0
+ATLC.US,D,20151127,000000,3.2,3.2,3.19,3.19,200,0
+ATLC.US,D,20151130,000000,3.05,3.2,3.05,3.18,1500,0
+ATLC.US,D,20151201,000000,3.05,3.1999,3.05,3.1999,956,0
+ATLC.US,D,20151202,000000,3.05,3.13,3.05,3.13,2926,0
+ATLC.US,D,20151203,000000,3.13,3.15,3.05,3.06,6780,0
+ATLC.US,D,20151204,000000,3.15,3.15,3.08,3.15,6800,0
+ATLC.US,D,20151207,000000,3.06,3.06,2.58,2.96,16100,0
+ATLC.US,D,20151208,000000,2.95,3,2.86,2.9925,24251,0
+ATLC.US,D,20151209,000000,2.98,3,2.92,3,17800,0
+ATLC.US,D,20151210,000000,2.86,3,2.86,2.97,19000,0
+ATLC.US,D,20151211,000000,2.94,2.97,2.88,2.88,3500,0
+ATLC.US,D,20151214,000000,2.87,2.948,2.87,2.9,8789,0
+ATLC.US,D,20151215,000000,2.96,3.19,2.8,3.17,28500,0
+ATLC.US,D,20151216,000000,3.08,3.11,3,3.05,2300,0
+ATLC.US,D,20151217,000000,2.82,3,2.8,2.96,4200,0
+ATLC.US,D,20151218,000000,2.95,2.95,2.95,2.95,800,0
+ATLC.US,D,20151221,000000,2.9,3,2.89,2.98,7700,0
+ATLC.US,D,20151222,000000,2.98,3.04,2.98,3.0101,22489,0
+ATLC.US,D,20151223,000000,2.9,3.02,2.85,3.02,19000,0
+ATLC.US,D,20151224,000000,2.8501,3,2.8501,3,2141,0
+ATLC.US,D,20151228,000000,2.9015,3.18,2.9,3,4004,0
+ATLC.US,D,20151229,000000,3.01,3.18,3,3.18,7307,0
+ATLC.US,D,20151230,000000,3.2,3.2,3.1488,3.2,1616,0
+ATLC.US,D,20151231,000000,3.17,3.2,3.17,3.2,470,0
+ATLC.US,D,20160104,000000,3.08,3.2,2.97,3.1,3610,0
+ATLC.US,D,20160105,000000,3.1899,3.2,3.04,3.2,11044,0
+ATLC.US,D,20160106,000000,3.0912,3.6,3.04,3.48,26108,0
+ATLC.US,D,20160107,000000,3.15,3.38,3.15,3.38,3413,0
+ATLC.US,D,20160108,000000,3.27,3.27,3.27,3.27,100,0
+ATLC.US,D,20160111,000000,3.1501,3.4,3.1501,3.4,3143,0
+ATLC.US,D,20160112,000000,3.3,3.35,3.24,3.26,3100,0
+ATLC.US,D,20160113,000000,3.2,3.3,3.17,3.2,4500,0
+ATLC.US,D,20160114,000000,3.16,3.18,3.16,3.18,1300,0
+ATLC.US,D,20160115,000000,3.05,3.22,3.05,3.12,462,0
+ATLC.US,D,20160119,000000,3.08,3.1,3.05,3.1,3500,0
+ATLC.US,D,20160120,000000,3.0401,3.0401,3.04,3.0401,2036,0
+ATLC.US,D,20160121,000000,3.07,3.07,3.07,3.07,100,0
+ATLC.US,D,20160125,000000,3.129,3.16,3.01,3.02,1776,0
+ATLC.US,D,20160126,000000,3.0901,3.1814,3.09,3.1,4700,0
+ATLC.US,D,20160128,000000,3.1,3.1,3.01,3.01,5800,0
+ATLC.US,D,20160129,000000,3.0376,3.1,3.0376,3.04,1300,0
+ATLC.US,D,20160201,000000,2.99,3.05,2.71,3.05,6245,0
+ATLC.US,D,20160202,000000,2.75,3.09,2.75,3.04,4478,0
+ATLC.US,D,20160203,000000,3.01,3.01,3,3,1735,0
+ATLC.US,D,20160204,000000,3,3.095,2.94,3.095,2708,0
+ATLC.US,D,20160208,000000,3.014,3.014,3.01,3.01,1236,0
+ATLC.US,D,20160210,000000,3.0332,3.0332,3.01,3.01,3145,0
+ATLC.US,D,20160211,000000,3.01,3.01,3.01,3.01,1900,0
+ATLC.US,D,20160212,000000,2.9111,3.07,2.9111,3.04,5300,0
+ATLC.US,D,20160216,000000,3.0706,3.0706,3.01,3.01,342,0
+ATLC.US,D,20160217,000000,2.99,2.99,2.8999,2.9,19500,0
+ATLC.US,D,20160218,000000,2.89,3.0109,2.89,3.0101,3600,0
+ATLC.US,D,20160219,000000,2.85,3.02,2.824,3.02,1955,0
+ATLC.US,D,20160222,000000,3.01,3.01,3.01,3.01,1600,0
+ATLC.US,D,20160223,000000,3.01,3.01,3.01,3.01,800,0
+ATLC.US,D,20160224,000000,3.0899,3.0899,3.0899,3.0899,1333,0
+ATLC.US,D,20160225,000000,3.01,3.04,3.01,3.01,300,0
+ATLC.US,D,20160226,000000,3.09,3.09,3.09,3.09,200,0
+ATLC.US,D,20160229,000000,3.098,3.1,3.098,3.1,1324,0
+ATLC.US,D,20160301,000000,3.02,3.02,3.02,3.02,100,0
+ATLC.US,D,20160302,000000,3.056,3.06,3.056,3.06,996,0
+ATLC.US,D,20160303,000000,3.1,3.1,2.99,2.99,3405,0
+ATLC.US,D,20160304,000000,3.031,3.08,3,3,348,0
+ATLC.US,D,20160307,000000,3.0101,3.1,3.0101,3.0101,2214,0
+ATLC.US,D,20160308,000000,3.09,3.09,3.09,3.09,100,0
+ATLC.US,D,20160309,000000,3.0101,3.09,3.0101,3.09,430,0
+ATLC.US,D,20160311,000000,3.1,3.1,3.01,3.046,6855,0
+ATLC.US,D,20160314,000000,3.04,3.1,3.04,3.1,1457,0
+ATLC.US,D,20160315,000000,3.14,3.14,3.14,3.14,208,0
+ATLC.US,D,20160316,000000,3.1488,3.1488,3.1488,3.1488,266,0
+ATLC.US,D,20160317,000000,3.14,3.15,3.14,3.15,449,0
+ATLC.US,D,20160318,000000,3.15,3.15,3.15,3.15,496,0
+ATLC.US,D,20160321,000000,3.15,3.16,3.15,3.16,706,0
+ATLC.US,D,20160322,000000,3.2034,3.2034,3.2034,3.2034,200,0
+ATLC.US,D,20160323,000000,3.0401,3.0401,3.0401,3.0401,226,0
+ATLC.US,D,20160329,000000,3.15,3.23,3.15,3.15,754,0
+ATLC.US,D,20160331,000000,3.05,3.05,3,3,1114,0
+ATLC.US,D,20160401,000000,3.03,3.16,3.03,3.16,2772,0
+ATLC.US,D,20160404,000000,3.151,3.214,3.1501,3.1501,450,0
+ATLC.US,D,20160408,000000,3.18,3.18,3.18,3.18,100,0
+ATLC.US,D,20160411,000000,3.2292,3.23,3.2012,3.23,1149,0
+ATLC.US,D,20160412,000000,3.15,3.16,3.15,3.16,2066,0
+ATLC.US,D,20160413,000000,3.15,3.15,3.15,3.15,2997,0
+ATLC.US,D,20160414,000000,3.1001,3.1001,3.1,3.1,502,0
+ATLC.US,D,20160415,000000,3.22,3.22,3.1,3.11,5453,0
+ATLC.US,D,20160418,000000,3.23,3.23,3.11,3.11,1281,0
+ATLC.US,D,20160419,000000,3.17,3.1923,3.1,3.1,1543,0
+ATLC.US,D,20160420,000000,3.16,3.16,3.1,3.11,1439,0
+ATLC.US,D,20160421,000000,3.16,3.16,3.01,3.01,1084,0
+ATLC.US,D,20160422,000000,3.12,3.12,3.03,3.03,363,0
+ATLC.US,D,20160425,000000,3.1215,3.1525,3.12,3.12,638,0
+ATLC.US,D,20160426,000000,3.18,3.193,3.02,3.02,4158,0
+ATLC.US,D,20160427,000000,3.11,3.11,3,3,2893,0
+ATLC.US,D,20160428,000000,3.023,3.023,3,3,3578,0
+ATLC.US,D,20160429,000000,3.0199,3.0199,2.99,3.01,4850,0
+ATLC.US,D,20160502,000000,2.782,3.01,2.77,2.99,10153,0
+ATLC.US,D,20160503,000000,2.98,3.01,2.98,3.01,10033,0
+ATLC.US,D,20160504,000000,3.01,3.01,2.99,3,5854,0
+ATLC.US,D,20160505,000000,2.99,3.01,2.99,3,2000,0
+ATLC.US,D,20160506,000000,3,3.02,3,3.02,995,0
+ATLC.US,D,20160509,000000,3.01,3.01,3,3,500,0
+ATLC.US,D,20160512,000000,3.01,3.02,3,3,479,0
+ATLC.US,D,20160516,000000,3.01,3.19,3,3.11,2472,0
+ATLC.US,D,20160517,000000,3.15,3.2,3.1,3.1,2822,0
+ATLC.US,D,20160518,000000,3.03,3.04,3.0001,3.04,1979,0
+ATLC.US,D,20160519,000000,3.05,3.18,3,3.18,2300,0
+ATLC.US,D,20160520,000000,3.112,3.18,3.112,3.12,1262,0
+ATLC.US,D,20160523,000000,3.12,3.12,3.1,3.1,1730,0
+ATLC.US,D,20160524,000000,3.1,3.19,2.99,3,7812,0
+ATLC.US,D,20160525,000000,3.04,3.04,2.8271,2.83,8286,0
+ATLC.US,D,20160526,000000,2.94,2.94,2.59,2.73,22058,0
+ATLC.US,D,20160527,000000,2.9,2.9,2.81,2.81,3390,0
+ATLC.US,D,20160531,000000,2.94,2.94,2.94,2.94,1000,0
+ATLC.US,D,20160601,000000,2.95,3.08,2.9475,3.04,3824,0
+ATLC.US,D,20160602,000000,3.2,3.21,3.13,3.13,838,0
+ATLC.US,D,20160603,000000,3.24,3.24,3.14,3.14,5350,0
+ATLC.US,D,20160606,000000,3.06,3.29,3.01,3.01,24292,0
+ATLC.US,D,20160607,000000,3.02,3.11,2.75,2.79,17665,0
+ATLC.US,D,20160608,000000,2.89,3.08,2.8,2.87,24330,0
+ATLC.US,D,20160609,000000,2.83,2.8813,2.67,2.68,13331,0
+ATLC.US,D,20160610,000000,2.66,2.8761,2.64,2.7,23922,0
+ATLC.US,D,20160613,000000,2.67,2.8552,2.65,2.66,17751,0
+ATLC.US,D,20160614,000000,2.73,2.86,2.64,2.66,15722,0
+ATLC.US,D,20160615,000000,2.64,2.7499,2.64,2.64,17010,0
+ATLC.US,D,20160616,000000,2.66,3.12,2.62,2.77,42959,0
+ATLC.US,D,20160617,000000,2.96,3.02,2.74,2.79,174135,0
+ATLC.US,D,20160620,000000,2.83,3.07,2.81,3.02,11547,0
+ATLC.US,D,20160621,000000,3.01,3.06,2.95,3.05,2259,0
+ATLC.US,D,20160622,000000,3.1,3.1,2.96,2.98,13518,0
+ATLC.US,D,20160623,000000,3.07,3.07,3,3.06,6745,0
+ATLC.US,D,20160624,000000,3.06,3.21,2.87,3.08,3185,0
+ATLC.US,D,20160627,000000,3.01,3.05,2.82,3.04,3125,0
+ATLC.US,D,20160628,000000,3.0228,3.08,3,3,1400,0
+ATLC.US,D,20160629,000000,3.0024,3.04,2.86,2.96,7447,0
+ATLC.US,D,20160630,000000,3.02,3.09,2.85,2.91,2803,0
+ATLC.US,D,20160701,000000,2.96,3.07,2.8,2.83,8606,0
+ATLC.US,D,20160705,000000,2.92,2.9399,2.67,2.72,20253,0
+ATLC.US,D,20160706,000000,2.83,2.87,2.75,2.87,8204,0
+ATLC.US,D,20160707,000000,2.88,2.91,2.76,2.76,3939,0
+ATLC.US,D,20160708,000000,2.88,2.89,2.8,2.86,2932,0
+ATLC.US,D,20160711,000000,2.91,2.91,2.71,2.87,6323,0
+ATLC.US,D,20160712,000000,2.84,2.91,2.79,2.91,5877,0
+ATLC.US,D,20160713,000000,2.9,2.93,2.78,2.79,8300,0
+ATLC.US,D,20160714,000000,2.9,2.9,2.77,2.8,3535,0
+ATLC.US,D,20160715,000000,2.87,2.92,2.79,2.92,3442,0
+ATLC.US,D,20160718,000000,2.9,2.92,2.8485,2.9,10220,0
+ATLC.US,D,20160719,000000,2.91,2.91,2.9,2.9,2473,0
+ATLC.US,D,20160721,000000,2.85,2.91,2.85,2.91,300,0
+ATLC.US,D,20160726,000000,2.9,2.9088,2.9,2.9088,1106,0
+ATLC.US,D,20160727,000000,2.8806,2.8806,2.86,2.86,2781,0
+ATLC.US,D,20160728,000000,2.91,2.99,2.9,2.99,22311,0
+ATLC.US,D,20160729,000000,2.92,2.99,2.9,2.99,1251,0
+ATLC.US,D,20160801,000000,3.01,3.01,2.99,2.99,776,0
+ATLC.US,D,20160802,000000,2.95,2.99,2.95,2.99,210,0
+ATLC.US,D,20160803,000000,2.95,2.95,2.95,2.95,100,0
+ATLC.US,D,20160804,000000,3,3.01,2.94,2.94,1763,0
+ATLC.US,D,20160805,000000,2.96,3,2.91,3,11231,0
+ATLC.US,D,20160808,000000,2.91,3.01,2.9,2.91,10721,0
+ATLC.US,D,20160809,000000,3,3,3,3,100,0
+ATLC.US,D,20160810,000000,3,3,3,3,100,0
+ATLC.US,D,20160811,000000,2.9723,2.9723,2.95,2.95,400,0
+ATLC.US,D,20160812,000000,2.985,2.985,2.95,2.95,433,0
+ATLC.US,D,20160816,000000,2.95,2.95,2.95,2.95,110,0
+ATLC.US,D,20160817,000000,3.01,3.01,2.9,2.9,1120,0
+ATLC.US,D,20160818,000000,2.9,2.95,2.9,2.9,1350,0
+ATLC.US,D,20160819,000000,2.94,2.9999,2.75,2.9,3891,0
+ATLC.US,D,20160822,000000,2.86,2.89,2.75,2.78,11557,0
+ATLC.US,D,20160823,000000,2.79,2.9999,2.79,2.9999,200,0
+ATLC.US,D,20160824,000000,3,3,2.89,2.89,1258,0
+ATLC.US,D,20160826,000000,2.9601,3.01,2.9601,3.01,3800,0
+ATLC.US,D,20160829,000000,3.1799,3.1799,3.1527,3.1527,4668,0
+ATLC.US,D,20160830,000000,3.13,3.13,3.13,3.13,302,0
+ATLC.US,D,20160901,000000,3.04,3.04,3.04,3.04,200,0
+ATLC.US,D,20160902,000000,3.03,3.0801,3.0201,3.0801,1660,0
+ATLC.US,D,20160906,000000,3.09,3.09,3.03,3.04,644,0
+ATLC.US,D,20160907,000000,3.12,3.14,3.12,3.14,400,0
+ATLC.US,D,20160908,000000,3.04,3.04,3.04,3.04,100,0
+ATLC.US,D,20160909,000000,3.03,3.0497,3.02,3.03,734,0
+ATLC.US,D,20160912,000000,3.02,3.02,3.02,3.02,100,0
+ATLC.US,D,20160913,000000,3.03,3.03,3.02,3.02,1163,0
+ATLC.US,D,20160914,000000,3.02,3.02,3.02,3.02,100,0
+ATLC.US,D,20160915,000000,3.0534,3.0768,3.0534,3.0768,800,0
+ATLC.US,D,20160916,000000,3.02,3.12,3.02,3.12,1114,0
+ATLC.US,D,20160919,000000,3.02,3.02,3.02,3.02,1000,0
+ATLC.US,D,20160920,000000,3.021,3.04,3.021,3.04,662,0
+ATLC.US,D,20160922,000000,3.0201,3.11,3.02,3.11,2341,0
+ATLC.US,D,20160923,000000,3.04,3.04,3.02,3.02,500,0
+ATLC.US,D,20160926,000000,3.0338,3.07,3.0338,3.07,340,0
+ATLC.US,D,20160929,000000,3.01,3.02,2.97,2.97,2290,0
+ATLC.US,D,20160930,000000,3.01,3.06,3,3.01,2651,0
+ATLC.US,D,20161003,000000,3,3,3,3,818,0
+ATLC.US,D,20161004,000000,3,3.03,3,3,1525,0
+ATLC.US,D,20161005,000000,3,3.01,2.97,3,2755,0
+ATLC.US,D,20161006,000000,3.0001,3.0011,3,3,663,0
+ATLC.US,D,20161007,000000,3.07,3.07,3.07,3.07,164,0
+ATLC.US,D,20161010,000000,3.072,3.1257,3.072,3.1257,2098,0
+ATLC.US,D,20161011,000000,3.14,3.15,3.14,3.15,10528,0
+ATLC.US,D,20161013,000000,3.08,3.22,3.08,3.21,4659,0
+ATLC.US,D,20161014,000000,3.19,3.19,3.19,3.19,142,0
+ATLC.US,D,20161017,000000,3.02,3.25,3.02,3.25,603,0
+ATLC.US,D,20161018,000000,3.13,3.25,3.12,3.25,9326,0
+ATLC.US,D,20161019,000000,3.02,3.15,3.02,3.1499,2441,0
+ATLC.US,D,20161020,000000,3.15,3.151,3.15,3.15,642,0
+ATLC.US,D,20161024,000000,3.24,3.29,3.24,3.29,4741,0
+ATLC.US,D,20161025,000000,3.51,3.54,3.4765,3.5002,15609,0
+ATLC.US,D,20161026,000000,3.54,3.54,3.2276,3.49,3438,0
+ATLC.US,D,20161101,000000,3.33,3.33,3.33,3.33,245,0
+ATLC.US,D,20161103,000000,3.2035,3.31,3.2035,3.21,4874,0
+ATLC.US,D,20161104,000000,3.2101,3.2101,3.21,3.21,244,0
+ATLC.US,D,20161108,000000,3.063,3.063,3.063,3.063,747,0
+ATLC.US,D,20161114,000000,3.03,3.1902,3.02,3.1902,4450,0
+ATLC.US,D,20161115,000000,3.03,3.03,3.02,3.02,892,0
+ATLC.US,D,20161116,000000,3.053,3.0546,3.05,3.05,722,0
+ATLC.US,D,20161117,000000,3.02,3.1132,3.02,3.1132,1629,0
+ATLC.US,D,20161118,000000,3.0242,3.0242,3.0242,3.0242,276,0
+ATLC.US,D,20161121,000000,3.09,3.09,3.02,3.03,1809,0
+ATLC.US,D,20161122,000000,3.03,3.03,3.03,3.03,168,0
+ATLC.US,D,20161130,000000,3,3,2.99,2.993,4169,0
+ATLC.US,D,20161201,000000,2.99,2.9945,2.99,2.9945,880,0
+ATLC.US,D,20161202,000000,2.99,2.9945,2.99,2.9945,727,0
+ATLC.US,D,20161205,000000,3.1047,3.185,3.1047,3.1508,2813,0
+ATLC.US,D,20161206,000000,3.15,3.15,3.07,3.07,1212,0
+ATLC.US,D,20161207,000000,3.0533,3.07,3.05,3.0521,3364,0
+ATLC.US,D,20161208,000000,3.0693,3.07,3.0385,3.05,1182,0
+ATLC.US,D,20161209,000000,3.05,3.05,2.79,2.8,9815,0
+ATLC.US,D,20161212,000000,2.8,2.83,2.72,2.72,13714,0
+ATLC.US,D,20161213,000000,2.64,2.8,2.64,2.8,1463,0
+ATLC.US,D,20161214,000000,2.7101,2.81,2.7101,2.81,503,0
+ATLC.US,D,20161215,000000,2.817,2.817,2.817,2.817,130,0
+ATLC.US,D,20161216,000000,2.71,2.71,2.71,2.71,286,0
+ATLC.US,D,20161219,000000,2.8,2.8,2.72,2.775,1629,0
+ATLC.US,D,20161220,000000,2.727,2.8,2.727,2.8,935,0
+ATLC.US,D,20161221,000000,2.8,2.891,2.8,2.891,254,0
+ATLC.US,D,20161222,000000,2.85,2.85,2.85,2.85,514,0
+ATLC.US,D,20161223,000000,2.85,2.9,2.85,2.9,1521,0
+ATLC.US,D,20161227,000000,2.851,2.851,2.85,2.8501,1331,0
+ATLC.US,D,20161228,000000,2.85,2.85,2.85,2.85,120,0
+ATLC.US,D,20161230,000000,2.85,2.8625,2.7,2.8392,3361,0
+ATLC.US,D,20170103,000000,2.8,2.86,2.8,2.86,730,0
+ATLC.US,D,20170104,000000,2.8413,2.9,2.8,2.8,2759,0
+ATLC.US,D,20170106,000000,2.8689,2.8689,2.8689,2.8689,110,0
+ATLC.US,D,20170110,000000,2.86,2.86,2.72,2.72,2847,0
+ATLC.US,D,20170111,000000,2.8501,2.88,2.75,2.816,11186,0
+ATLC.US,D,20170112,000000,2.7216,2.726,2.7216,2.726,768,0
+ATLC.US,D,20170113,000000,2.75,3.401,2.73,3.068,28972,0
+ATLC.US,D,20170118,000000,3.06,3.06,3.06,3.06,170,0
+ATLC.US,D,20170123,000000,2.73,2.87,2.73,2.86,2510,0
+ATLC.US,D,20170124,000000,2.87,2.87,2.7437,2.8001,1953,0
+ATLC.US,D,20170125,000000,2.7328,2.7328,2.7328,2.7328,156,0
+ATLC.US,D,20170126,000000,2.779,2.779,2.75,2.77,2560,0
+ATLC.US,D,20170127,000000,2.8653,2.8653,2.8653,2.8653,158,0
+ATLC.US,D,20170130,000000,2.74,2.75,2.72,2.72,5982,0
+ATLC.US,D,20170131,000000,2.67,2.8374,2.67,2.8374,1111,0
+ATLC.US,D,20170201,000000,2.9,2.94,2.73,2.73,1102,0
+ATLC.US,D,20170202,000000,2.739,2.739,2.73,2.7341,556,0
+ATLC.US,D,20170208,000000,2.7382,2.7382,2.7382,2.7382,339,0
+ATLC.US,D,20170210,000000,2.75,2.75,2.37,2.6501,16006,0
+ATLC.US,D,20170213,000000,2.71,2.92,2.67,2.7,21070,0
+ATLC.US,D,20170214,000000,2.66,2.87,2.66,2.805,14045,0
+ATLC.US,D,20170216,000000,2.8084,2.8084,2.8084,2.8084,490,0
+ATLC.US,D,20170217,000000,2.78,2.78,2.78,2.78,297,0
+ATLC.US,D,20170221,000000,2.7799,2.7799,2.7799,2.7799,2685,0
+ATLC.US,D,20170222,000000,2.75,2.75,2.75,2.75,141,0
+ATLC.US,D,20170223,000000,2.746,2.746,2.7027,2.7027,654,0
+ATLC.US,D,20170224,000000,2.705,2.75,2.705,2.75,1213,0
+ATLC.US,D,20170227,000000,2.73,2.74,2.73,2.73,1362,0
+ATLC.US,D,20170228,000000,2.73,2.73,2.6929,2.7,2566,0
+ATLC.US,D,20170301,000000,2.6989,2.7,2.69,2.69,2805,0
+ATLC.US,D,20170302,000000,2.66,2.7389,2.66,2.7135,974,0
+ATLC.US,D,20170303,000000,2.6609,2.6733,2.6609,2.6733,3519,0
+ATLC.US,D,20170306,000000,2.65,2.68,2.65,2.68,2489,0
+ATLC.US,D,20170307,000000,2.67,2.68,2.67,2.68,1419,0
+ATLC.US,D,20170308,000000,2.67,2.75,2.65,2.75,10565,0
+ATLC.US,D,20170309,000000,2.7,2.7,2.65,2.65,770,0
+ATLC.US,D,20170310,000000,2.65,2.7,2.42,2.42,26328,0
+ATLC.US,D,20170313,000000,2.41,2.51,2.3,2.51,26647,0
+ATLC.US,D,20170314,000000,2.51,2.58,2.51,2.58,3232,0
+ATLC.US,D,20170315,000000,2.5958,2.6,2.54,2.54,785,0
+ATLC.US,D,20170316,000000,2.54,2.54,2.54,2.54,314,0
+ATLC.US,D,20170317,000000,2.54,2.54,2.54,2.54,214,0
+ATLC.US,D,20170320,000000,2.54,2.5656,2.51,2.51,2346,0
+ATLC.US,D,20170321,000000,2.37,2.62,2.37,2.62,4735,0
+ATLC.US,D,20170323,000000,2.55,2.65,2.55,2.62,1582,0
+ATLC.US,D,20170324,000000,2.62,2.62,2.6101,2.62,1707,0
+ATLC.US,D,20170327,000000,2.68,2.68,2.68,2.68,375,0
+ATLC.US,D,20170328,000000,2.61,2.65,2.61,2.65,578,0
+ATLC.US,D,20170329,000000,2.698,2.698,2.698,2.698,4060,0
+ATLC.US,D,20170330,000000,2.654,2.654,2.65,2.65,796,0
+ATLC.US,D,20170403,000000,2.64,2.6527,2.6101,2.65,1294,0
+ATLC.US,D,20170404,000000,2.61,2.61,2.61,2.61,156,0
+ATLC.US,D,20170405,000000,2.621,2.71,2.621,2.69,2926,0
+ATLC.US,D,20170406,000000,2.6775,2.6775,2.6775,2.6775,100,0
+ATLC.US,D,20170407,000000,2.66,2.66,2.65,2.65,1302,0
+ATLC.US,D,20170410,000000,2.6267,2.63,2.61,2.61,2600,0
+ATLC.US,D,20170411,000000,2.6144,2.63,2.58,2.58,3748,0
+ATLC.US,D,20170413,000000,2.5701,2.6209,2.5701,2.6142,1498,0
+ATLC.US,D,20170417,000000,2.57,2.69,2.41,2.69,17336,0
+ATLC.US,D,20170418,000000,2.56,2.6,2.4799,2.51,11205,0
+ATLC.US,D,20170419,000000,2.601,2.6049,2.42,2.57,9495,0
+ATLC.US,D,20170420,000000,2.4147,2.65,2.41,2.52,14399,0
+ATLC.US,D,20170421,000000,2.57,2.57,2.53,2.53,434,0
+ATLC.US,D,20170424,000000,2.51,2.69,2.51,2.65,20657,0
+ATLC.US,D,20170425,000000,2.65,3.4878,2.65,3.19,148964,0
+ATLC.US,D,20170426,000000,3.35,3.35,2.72,2.75,37248,0
+ATLC.US,D,20170427,000000,2.69,2.82,2.6401,2.6804,1497,0
+ATLC.US,D,20170428,000000,2.89,2.89,2.6,2.6,20705,0
+ATLC.US,D,20170501,000000,2.5958,2.75,2.5958,2.6,3458,0
+ATLC.US,D,20170502,000000,2.6,2.6,2.52,2.59,4386,0
+ATLC.US,D,20170503,000000,2.4924,2.4924,2.4924,2.4924,124,0
+ATLC.US,D,20170504,000000,2.4348,2.73,2.4348,2.65,5882,0
+ATLC.US,D,20170505,000000,2.58,2.58,2.56,2.56,1022,0
+ATLC.US,D,20170508,000000,2.52,2.7465,2.43,2.55,17121,0
+ATLC.US,D,20170509,000000,2.53,2.65,2.43,2.545,10799,0
+ATLC.US,D,20170510,000000,2.51,2.51,2.51,2.51,920,0
+ATLC.US,D,20170511,000000,2.49,2.51,2.49,2.51,7561,0
+ATLC.US,D,20170512,000000,2.4997,2.5,2.47,2.47,5388,0
+ATLC.US,D,20170515,000000,2.5,2.55,2.22,2.48,47061,0
+ATLC.US,D,20170516,000000,2.52,2.64,2.39,2.39,26170,0
+ATLC.US,D,20170517,000000,2.38,2.5001,2.38,2.5,624,0
+ATLC.US,D,20170518,000000,2.39,2.46,2.15,2.46,42304,0
+ATLC.US,D,20170519,000000,2.34,2.49,2.1869,2.44,54967,0
+ATLC.US,D,20170522,000000,2.52,2.53,2.4,2.4,31030,0
+ATLC.US,D,20170523,000000,2.3601,2.3601,2.3601,2.3601,200,0
+ATLC.US,D,20170530,000000,2.4218,2.4218,2.4218,2.4218,4750,0
+ATLC.US,D,20170602,000000,2.46,2.46,2.36,2.38,2210,0
+ATLC.US,D,20170605,000000,2.36,2.419,2.2184,2.36,9138,0
+ATLC.US,D,20170606,000000,2.37,2.38,2.37,2.38,3052,0
+ATLC.US,D,20170607,000000,2.3865,2.45,2.34,2.37,8134,0
+ATLC.US,D,20170608,000000,2.43,2.43,2.43,2.43,385,0
+ATLC.US,D,20170609,000000,2.38,2.579,2.22,2.32,7277,0
+ATLC.US,D,20170612,000000,2.4,2.57,2.26,2.4,10801,0
+ATLC.US,D,20170613,000000,2.4,2.46,2.36,2.36,2501,0
+ATLC.US,D,20170614,000000,2.46,2.46,2.22,2.35,12827,0
+ATLC.US,D,20170615,000000,2.55,2.57,2.51,2.51,875,0
+ATLC.US,D,20170616,000000,2.2812,2.3,2.2812,2.3,1135,0
+ATLC.US,D,20170619,000000,2.36,2.6,2.36,2.54,1096,0
+ATLC.US,D,20170620,000000,2.6566,2.6566,2.42,2.42,307,0
+ATLC.US,D,20170621,000000,2.404,2.5,2.4001,2.5,6047,0
+ATLC.US,D,20170622,000000,2.57,2.5701,2.54,2.54,466,0
+ATLC.US,D,20170623,000000,2.5,2.51,2.4,2.49,7965,0
+ATLC.US,D,20170626,000000,2.57,2.61,2.4,2.41,12732,0
+ATLC.US,D,20170627,000000,2.44,2.4737,2.43,2.43,17431,0
+ATLC.US,D,20170628,000000,2.5639,2.576,2.45,2.45,11661,0
+ATLC.US,D,20170629,000000,2.42,2.62,2.42,2.49,11260,0
+ATLC.US,D,20170630,000000,2.57,2.65,2.44,2.65,8028,0
+ATLC.US,D,20170703,000000,2.61,2.61,2.41,2.41,2398,0
+ATLC.US,D,20170705,000000,2.43,2.61,2.43,2.6,7099,0
+ATLC.US,D,20170706,000000,2.48,2.74,2.4753,2.7,5773,0
+ATLC.US,D,20170707,000000,2.76,2.76,2.56,2.59,13254,0
+ATLC.US,D,20170710,000000,2.619,2.7,2.53,2.59,6014,0
+ATLC.US,D,20170711,000000,2.58,2.6569,2.46,2.54,26994,0
+ATLC.US,D,20170712,000000,2.64,2.68,2.52,2.5964,41238,0
+ATLC.US,D,20170713,000000,2.62,2.62,2.42,2.4201,6954,0
+ATLC.US,D,20170714,000000,2.54,2.54,2.54,2.54,309,0
+ATLC.US,D,20170717,000000,2.42,2.55,2.42,2.54,34459,0
+ATLC.US,D,20170718,000000,2.61,2.62,2.5,2.5,33355,0
+ATLC.US,D,20170719,000000,2.58,2.58,2.51,2.5286,21031,0
+ATLC.US,D,20170720,000000,2.48,2.58,2.45,2.53,19857,0
+ATLC.US,D,20170721,000000,2.5,2.565,2.4625,2.53,6020,0
+ATLC.US,D,20170724,000000,2.4497,2.59,2.4497,2.58,588,0
+ATLC.US,D,20170725,000000,2.54,2.55,2.5,2.53,10905,0
+ATLC.US,D,20170726,000000,2.4337,2.4522,2.4125,2.43,7746,0
+ATLC.US,D,20170727,000000,2.51,2.529,2.51,2.529,2803,0
+ATLC.US,D,20170728,000000,2.445,2.47,2.35,2.47,10776,0
+ATLC.US,D,20170731,000000,2.4001,2.47,2.39,2.47,1675,0
+ATLC.US,D,20170801,000000,2.49,2.54,2.4,2.4,13949,0
+ATLC.US,D,20170802,000000,2.48,2.55,2.4,2.41,3802,0
+ATLC.US,D,20170803,000000,2.43,2.58,2.43,2.56,17249,0
+ATLC.US,D,20170804,000000,2.58,2.6,2.48,2.5221,26773,0
+ATLC.US,D,20170807,000000,2.52,2.5499,2.52,2.5499,1154,0
+ATLC.US,D,20170808,000000,2.45,2.45,2.45,2.45,114,0
+ATLC.US,D,20170809,000000,2.51,2.54,2.51,2.51,889,0
+ATLC.US,D,20170814,000000,2.4373,2.45,2.42,2.45,1392,0
+ATLC.US,D,20170815,000000,2.42,2.45,2.3901,2.41,2323,0
+ATLC.US,D,20170816,000000,2.42,2.5,2.4176,2.49,8409,0
+ATLC.US,D,20170817,000000,2.49,2.54,2.3948,2.48,7977,0
+ATLC.US,D,20170818,000000,2.4288,2.47,2.42,2.47,470,0
+ATLC.US,D,20170821,000000,2.43,2.6099,2.41,2.41,26819,0
+ATLC.US,D,20170822,000000,2.42,2.4278,2.41,2.4278,2452,0
+ATLC.US,D,20170823,000000,2.43,2.49,2.3456,2.44,23044,0
+ATLC.US,D,20170824,000000,2.41,2.455,2.36,2.39,13942,0
+ATLC.US,D,20170825,000000,2.4,2.53,2.33,2.36,32120,0
+ATLC.US,D,20170828,000000,2.42,2.59,2.37,2.53,36062,0
+ATLC.US,D,20170829,000000,2.53,2.65,2.39,2.63,29830,0
+ATLC.US,D,20170830,000000,2.59,2.67,2.44,2.62,29953,0
+ATLC.US,D,20170831,000000,2.61,2.628,2.45,2.48,26774,0
+ATLC.US,D,20170901,000000,2.45,2.56,2.38,2.51,14118,0
+ATLC.US,D,20170905,000000,2.4001,2.45,2.39,2.44,4683,0
+ATLC.US,D,20170906,000000,2.4743,2.4743,2.37,2.38,6485,0
+ATLC.US,D,20170907,000000,2.42,2.49,2.37,2.38,18864,0
+ATLC.US,D,20170908,000000,2.39,2.4,2.24,2.25,23679,0
+ATLC.US,D,20170911,000000,2.23,2.3392,2.14,2.14,28925,0
+ATLC.US,D,20170912,000000,2.34,2.34,2.23,2.24,1226,0
+ATLC.US,D,20170913,000000,2.22,2.46,2.22,2.32,10724,0
+ATLC.US,D,20170914,000000,2.25,2.27,2.23,2.27,944,0
+ATLC.US,D,20170915,000000,2.27,2.38,2.27,2.38,9886,0
+ATLC.US,D,20170918,000000,2.3247,2.4211,2.28,2.31,16433,0
+ATLC.US,D,20170919,000000,2.32,2.46,2.261,2.46,4954,0
+ATLC.US,D,20170920,000000,2.36,2.48,2.36,2.47,4562,0
+ATLC.US,D,20170921,000000,2.45,2.45,2.24,2.41,3519,0
+ATLC.US,D,20170922,000000,2.42,2.5099,2.41,2.433,12705,0
+ATLC.US,D,20170925,000000,2.48,2.5384,2.28,2.32,14761,0
+ATLC.US,D,20170926,000000,2.308,2.55,2.308,2.52,6167,0
+ATLC.US,D,20170927,000000,2.5,2.5,2.2545,2.32,13005,0
+ATLC.US,D,20170928,000000,2.31,2.37,2.3,2.36,10302,0
+ATLC.US,D,20170929,000000,2.32,2.3858,2.32,2.35,3964,0
+ATLC.US,D,20171002,000000,2.4399,2.4499,2.31,2.32,3240,0
+ATLC.US,D,20171003,000000,2.33,2.33,2.33,2.33,435,0
+ATLC.US,D,20171004,000000,2.4099,2.4099,2.37,2.3899,8732,0
+ATLC.US,D,20171005,000000,2.36,2.38,2.3061,2.36,2641,0
+ATLC.US,D,20171006,000000,2.35,2.4,2.33,2.4,1517,0
+ATLC.US,D,20171009,000000,2.2885,2.31,2.2885,2.31,452,0
+ATLC.US,D,20171010,000000,2.3072,2.385,2.27,2.38,14176,0
+ATLC.US,D,20171011,000000,2.44,2.44,2.2946,2.3272,1529,0
+ATLC.US,D,20171012,000000,2.29,2.44,2.29,2.31,849,0
+ATLC.US,D,20171013,000000,2.2145,2.3845,2.2145,2.32,2764,0
+ATLC.US,D,20171016,000000,2.2537,2.2537,2.2537,2.2537,107,0
+ATLC.US,D,20171018,000000,2.2,2.31,2.2,2.302,3242,0
+ATLC.US,D,20171019,000000,2.409,2.409,2.228,2.29,5570,0
+ATLC.US,D,20171020,000000,2.25,2.33,2.2014,2.31,3934,0
+ATLC.US,D,20171024,000000,2.2755,2.2838,2.2755,2.2838,500,0
+ATLC.US,D,20171025,000000,2.3,2.38,2.3,2.37,2827,0
+ATLC.US,D,20171026,000000,2.28,2.29,2.261,2.261,1879,0
+ATLC.US,D,20171027,000000,2.3,2.42,2.3,2.42,1206,0
+ATLC.US,D,20171030,000000,2.304,2.4,2.25,2.2801,43822,0
+ATLC.US,D,20171031,000000,2.27,2.3032,2.27,2.3,1015,0
+ATLC.US,D,20171101,000000,2.27,2.32,2.26,2.32,14312,0
+ATLC.US,D,20171102,000000,2.39,2.4,2.37,2.37,8457,0
+ATLC.US,D,20171103,000000,2.351,2.3647,2.35,2.35,2380,0
+ATLC.US,D,20171106,000000,2.2656,2.36,2.26,2.27,1742,0
+ATLC.US,D,20171107,000000,2.26,2.26,2.25,2.25,13520,0
+ATLC.US,D,20171108,000000,2.199,2.32,2.17,2.22,24536,0
+ATLC.US,D,20171109,000000,2.31,2.33,2.29,2.3201,6006,0
+ATLC.US,D,20171110,000000,2.2,2.4,2.1838,2.3,23521,0
+ATLC.US,D,20171113,000000,2.4,2.415,2.13,2.15,37407,0
+ATLC.US,D,20171114,000000,2.25,2.25,2.18,2.18,3729,0
+ATLC.US,D,20171115,000000,2.19,2.32,2.19,2.25,4233,0
+ATLC.US,D,20171116,000000,2.2054,2.345,2.2054,2.33,3737,0
+ATLC.US,D,20171117,000000,2.31,2.44,2.27,2.44,4328,0
+ATLC.US,D,20171120,000000,2.4,2.49,2.32,2.32,6511,0
+ATLC.US,D,20171121,000000,2.49,2.49,2.42,2.42,1268,0
+ATLC.US,D,20171122,000000,2.33,2.4,2.24,2.24,941,0
+ATLC.US,D,20171124,000000,2.39,2.41,2.28,2.29,4090,0
+ATLC.US,D,20171127,000000,2.34,2.38,2.28,2.38,9819,0
+ATLC.US,D,20171129,000000,2.25,2.26,2.14,2.16,20066,0
+ATLC.US,D,20171130,000000,2.14,2.2701,2.14,2.17,3701,0
+ATLC.US,D,20171201,000000,2.19,2.46,2.14,2.46,3340,0
+ATLC.US,D,20171204,000000,2.43,2.43,2.22,2.22,3640,0
+ATLC.US,D,20171205,000000,2.24,2.2916,2.18,2.23,9912,0
+ATLC.US,D,20171206,000000,2.28,2.2805,2.27,2.28,2482,0
+ATLC.US,D,20171207,000000,2.28,2.3899,2.28,2.3799,7831,0
+ATLC.US,D,20171208,000000,2.3687,2.4599,2.35,2.35,11412,0
+ATLC.US,D,20171211,000000,2.3,2.3,2.22,2.24,2519,0
+ATLC.US,D,20171212,000000,2.22,2.43,2.22,2.28,6189,0
+ATLC.US,D,20171213,000000,2.38,2.3847,2.31,2.31,3300,0
+ATLC.US,D,20171214,000000,2.3744,2.39,2.37,2.39,4387,0
+ATLC.US,D,20171215,000000,2.393,2.5,2.27,2.4,16095,0
+ATLC.US,D,20171218,000000,2.58,2.58,2.3476,2.44,6988,0
+ATLC.US,D,20171219,000000,2.48,2.52,2.41,2.41,9317,0
+ATLC.US,D,20171220,000000,2.35,2.45,2.35,2.45,1686,0
+ATLC.US,D,20171221,000000,2.3046,2.36,2.28,2.28,13957,0
+ATLC.US,D,20171222,000000,2.33,2.4164,2.33,2.35,3615,0
+ATLC.US,D,20171226,000000,2.2799,2.35,2.2799,2.35,5262,0
+ATLC.US,D,20171227,000000,2.32,2.4332,2.2914,2.3,5817,0
+ATLC.US,D,20171228,000000,2.3277,2.35,2.28,2.35,1745,0
+ATLC.US,D,20171229,000000,2.2627,2.4,2.2627,2.4,4735,0
+ATLC.US,D,20180102,000000,2.4,2.49,2.34,2.45,9465,0
+ATLC.US,D,20180103,000000,2.3565,2.38,2.321,2.35,5439,0
+ATLC.US,D,20180104,000000,2.33,2.3569,2.32,2.32,4024,0
+ATLC.US,D,20180105,000000,2.3166,2.3819,2.27,2.29,4140,0
+ATLC.US,D,20180108,000000,2.33,2.3799,2.2885,2.2885,7238,0
+ATLC.US,D,20180109,000000,2.28,2.31,2.2792,2.31,3232,0
+ATLC.US,D,20180110,000000,2.3501,2.36,2.2667,2.35,6738,0
+ATLC.US,D,20180111,000000,2.33,2.35,2.23,2.276,6158,0
+ATLC.US,D,20180112,000000,2.2568,2.29,2.2501,2.2501,2057,0
+ATLC.US,D,20180116,000000,2.27,2.32,2.25,2.32,6529,0
+ATLC.US,D,20180117,000000,2.28,2.31,2.22,2.22,4624,0
+ATLC.US,D,20180118,000000,2.2,2.24,2.2,2.2,2120,0
+ATLC.US,D,20180119,000000,2.2599,2.26,2.2,2.2,3765,0
+ATLC.US,D,20180122,000000,2.326,2.326,2.296,2.296,500,0
+ATLC.US,D,20180123,000000,2.25,2.25,2.23,2.23,240,0
+ATLC.US,D,20180124,000000,2.249,2.25,2.239,2.245,7724,0
+ATLC.US,D,20180125,000000,2.2076,2.2827,2.2076,2.2827,1258,0
+ATLC.US,D,20180126,000000,2.26,2.26,2.22,2.22,2416,0
+ATLC.US,D,20180131,000000,2.26,2.28,2.22,2.22,3461,0
+ATLC.US,D,20180201,000000,2.33,2.33,2.2355,2.28,5051,0
+ATLC.US,D,20180202,000000,2.36,2.38,2.22,2.25,10824,0
+ATLC.US,D,20180205,000000,2.34,2.35,2.2,2.2,6567,0
+ATLC.US,D,20180206,000000,2.2,2.3,2.2,2.3,238,0
+ATLC.US,D,20180207,000000,2.27,2.27,2.2,2.21,2354,0
+ATLC.US,D,20180208,000000,2.21,2.21,2.21,2.21,476,0
+ATLC.US,D,20180209,000000,2.2024,2.2569,2.2001,2.2569,533,0
+ATLC.US,D,20180212,000000,2.21,2.21,2.21,2.21,253,0
+ATLC.US,D,20180214,000000,2.2,2.21,2.2,2.21,2236,0
+ATLC.US,D,20180215,000000,2.2,2.26,2.2,2.2,1848,0
+ATLC.US,D,20180216,000000,2.2,2.2,2.2,2.2,232,0
+ATLC.US,D,20180220,000000,2.2,2.24,2.2,2.2,444,0
+ATLC.US,D,20180222,000000,2.2,2.2561,2.2,2.2199,1999,0
+ATLC.US,D,20180226,000000,2.2489,2.2489,2.2489,2.2489,178,0
+ATLC.US,D,20180228,000000,2.2,2.2389,2.2,2.2389,507,0
+ATLC.US,D,20180301,000000,2.24,2.25,2.24,2.25,1893,0
+ATLC.US,D,20180305,000000,2.2,2.25,2.2,2.25,647,0
+ATLC.US,D,20180306,000000,2.22,2.24,2.2,2.2,1176,0
+ATLC.US,D,20180307,000000,2.2399,2.25,2.2,2.2,1308,0
+ATLC.US,D,20180309,000000,2.206,2.216,2.2044,2.216,1839,0
+ATLC.US,D,20180312,000000,2.22,2.22,2.05,2.05,8811,0
+ATLC.US,D,20180313,000000,2.145,2.145,2.145,2.145,223,0
+ATLC.US,D,20180319,000000,1.95,2.05,1.95,2.05,2070,0
+ATLC.US,D,20180320,000000,2,2.07,1.9957,2.03,12811,0
+ATLC.US,D,20180321,000000,2.13,2.1438,1.95,1.96,9971,0
+ATLC.US,D,20180322,000000,2.0316,2.0316,2.0048,2.0048,1645,0
+ATLC.US,D,20180323,000000,2,2,2,2,182,0
+ATLC.US,D,20180326,000000,2.0001,2.15,2.0001,2.15,19997,0
+ATLC.US,D,20180327,000000,2.0702,2.0702,2.0702,2.0702,397,0
+ATLC.US,D,20180328,000000,2.004,2.28,2.004,2.2,23286,0
+ATLC.US,D,20180329,000000,2.04,2.04,2.04,2.04,496,0
+ATLC.US,D,20180402,000000,2.045,2.08,2.045,2.08,517,0
+ATLC.US,D,20180403,000000,2.08,2.1414,2.01,2.1414,774,0
+ATLC.US,D,20180405,000000,2.23,2.23,2.13,2.13,2322,0
+ATLC.US,D,20180406,000000,2.01,2.01,2.01,2.01,313,0
+ATLC.US,D,20180409,000000,2.1,2.3488,2,2.02,18836,0
+ATLC.US,D,20180410,000000,2.1836,2.1836,2.03,2.03,2413,0
+ATLC.US,D,20180412,000000,2.02,2.0934,2.01,2.0934,2235,0
+ATLC.US,D,20180413,000000,2,2.1287,2,2.1287,709,0
+ATLC.US,D,20180418,000000,2.13,2.24,2,2,2682,0
+ATLC.US,D,20180419,000000,2.08,2.08,2.01,2.01,420,0
+ATLC.US,D,20180420,000000,2.11,2.11,2.05,2.05,579,0
+ATLC.US,D,20180423,000000,2.11,2.11,2.11,2.11,176,0
+ATLC.US,D,20180424,000000,2.27,2.27,2.095,2.15,3306,0
+ATLC.US,D,20180425,000000,2.21,2.21,2.12,2.12,1416,0
+ATLC.US,D,20180426,000000,2.2,2.2,2.15,2.15,953,0
+ATLC.US,D,20180427,000000,2.2,2.2,2.15,2.15,1964,0
+ATLC.US,D,20180430,000000,2.19,2.2,2.19,2.2,374,0
+ATLC.US,D,20180501,000000,2.2,2.29,2.07,2.29,2558,0
+ATLC.US,D,20180502,000000,2.233,2.233,2.233,2.233,280,0
+ATLC.US,D,20180508,000000,2.0603,2.138,2.0603,2.138,292,0
+ATLC.US,D,20180509,000000,2.1179,2.1179,2.06,2.11,316,0
+ATLC.US,D,20180510,000000,2.1,2.165,2.05,2.05,4809,0
+ATLC.US,D,20180511,000000,2.05,2.11,2,2.01,3462,0
+ATLC.US,D,20180516,000000,2.01,2.01,2.01,2.01,550,0
+ATLC.US,D,20180518,000000,2.0001,2.0001,2.0001,2.0001,1166,0
+ATLC.US,D,20180521,000000,2,2.0495,2,2,2987,0
+ATLC.US,D,20180523,000000,1.95,2.0448,1.65,1.87,6885,0
+ATLC.US,D,20180524,000000,1.9,2.14,1.62,1.6998,43167,0
+ATLC.US,D,20180525,000000,1.6301,1.6301,1.63,1.63,428,0
+ATLC.US,D,20180529,000000,1.575,1.63,1.575,1.63,3751,0
+ATLC.US,D,20180530,000000,1.63,1.89,1.52,1.86,4289,0
+ATLC.US,D,20180531,000000,1.6522,1.75,1.6522,1.75,3385,0
+ATLC.US,D,20180601,000000,1.61,1.7363,1.61,1.73,905,0
+ATLC.US,D,20180604,000000,1.658,1.97,1.658,1.92,7389,0
+ATLC.US,D,20180605,000000,2.043,2.22,1.765,2.22,10941,0
+ATLC.US,D,20180606,000000,2.22,2.23,2.09,2.14,1082,0
+ATLC.US,D,20180607,000000,2.12,2.25,2.015,2.13,12204,0
+ATLC.US,D,20180608,000000,2.1,2.1,2.03,2.03,447,0
+ATLC.US,D,20180611,000000,2.1507,2.1545,2.15,2.15,306,0
+ATLC.US,D,20180612,000000,2.23,2.2376,2.03,2.03,2165,0
+ATLC.US,D,20180613,000000,2.1577,2.21,2.1577,2.16,675,0
+ATLC.US,D,20180614,000000,2,2,2,2,167,0
+ATLC.US,D,20180615,000000,1.976,2.24,1.94,1.94,7337,0
+ATLC.US,D,20180618,000000,1.92,2.22,1.92,2.021,3041,0
+ATLC.US,D,20180619,000000,2.32,2.32,1.97,1.97,8741,0
+ATLC.US,D,20180620,000000,2.16,2.2822,2.16,2.25,2659,0
+ATLC.US,D,20180621,000000,1.9,2.1,1.9,1.9,2158,0
+ATLC.US,D,20180622,000000,2.09,2.09,1.9034,2.0156,1114,0
+ATLC.US,D,20180625,000000,2.02,2.02,2.02,2.02,182,0
+ATLC.US,D,20180627,000000,2.09,2.5,1.9,1.91,170345,0
+ATLC.US,D,20180628,000000,1.9,1.913,1.84,1.84,6783,0
+ATLC.US,D,20180629,000000,1.91,2.1698,1.84,2.07,4557,0
+ATLC.US,D,20180702,000000,1.95,2.01,1.78,2.01,7960,0
+ATLC.US,D,20180705,000000,2.0099,2.0099,1.8,1.8,4820,0
+ATLC.US,D,20180706,000000,1.8,1.8,1.78,1.78,1744,0
+ATLC.US,D,20180709,000000,1.8549,1.9,1.79,1.79,12822,0
+ATLC.US,D,20180710,000000,1.82,2.02,1.79,1.81,15338,0
+ATLC.US,D,20180711,000000,1.79,1.8089,1.78,1.78,1026,0
+ATLC.US,D,20180713,000000,1.78,1.78,1.71,1.71,13202,0
+ATLC.US,D,20180716,000000,1.808,2,1.788,1.87,33105,0
+ATLC.US,D,20180717,000000,1.85,2.0543,1.78,1.78,13617,0
+ATLC.US,D,20180718,000000,1.9,2.22,1.814,1.9,13000,0
+ATLC.US,D,20180719,000000,1.8,2.006,1.8,1.85,10140,0
+ATLC.US,D,20180720,000000,1.93,1.93,1.93,1.93,236,0
+ATLC.US,D,20180723,000000,1.87,2.02,1.87,1.9,3086,0
+ATLC.US,D,20180724,000000,1.8501,1.87,1.79,1.79,3997,0
+ATLC.US,D,20180725,000000,1.7286,1.7286,1.7286,1.7286,338,0
+ATLC.US,D,20180726,000000,1.87,1.87,1.75,1.75,2353,0
+ATLC.US,D,20180727,000000,1.85,1.87,1.75,1.75,2034,0
+ATLC.US,D,20180730,000000,1.83,2.0203,1.74,1.9,6721,0
+ATLC.US,D,20180731,000000,2.3,3.83,2.154,2.3,9430630,0
+ATLC.US,D,20180801,000000,2.26,2.309,1.8132,1.95,527403,0
+ATLC.US,D,20180802,000000,1.92,2.09,1.75,1.85,132977,0
+ATLC.US,D,20180803,000000,1.84,2.1412,1.72,2.12,86213,0
+ATLC.US,D,20180806,000000,2.1,2.1,1.7901,1.81,42177,0
+ATLC.US,D,20180807,000000,1.78,1.81,1.7,1.7,80822,0
+ATLC.US,D,20180808,000000,1.7,1.8,1.7,1.71,31673,0
+ATLC.US,D,20180809,000000,1.72,1.7268,1.7,1.71,16076,0
+ATLC.US,D,20180810,000000,1.71,1.75,1.7,1.71,41171,0
+ATLC.US,D,20180813,000000,1.7,1.745,1.7,1.745,5809,0
+ATLC.US,D,20180814,000000,1.71,1.72,1.7,1.72,15403,0
+ATLC.US,D,20180815,000000,1.711,1.711,1.53,1.64,38711,0
+ATLC.US,D,20180816,000000,1.64,1.85,1.64,1.81,41451,0
+ATLC.US,D,20180817,000000,1.72,1.8815,1.71,1.86,11362,0
+ATLC.US,D,20180820,000000,1.85,1.87,1.7598,1.78,18045,0
+ATLC.US,D,20180821,000000,1.81,2,1.78,2,20716,0
+ATLC.US,D,20180822,000000,1.96,2.56,1.75,2.33,127572,0
+ATLC.US,D,20180823,000000,2.4,3.3,2.2652,2.58,425901,0
+ATLC.US,D,20180824,000000,2.56,2.85,2.5,2.67,115844,0
+ATLC.US,D,20180827,000000,2.67,3.04,2.67,2.75,100370,0
+ATLC.US,D,20180828,000000,2.8,3.1838,2.7398,2.98,133137,0
+ATLC.US,D,20180829,000000,2.96,3,2.8351,2.91,38226,0
+ATLC.US,D,20180830,000000,2.91,2.98,2.82,2.94,13048,0
+ATLC.US,D,20180831,000000,2.84,2.97,2.66,2.82,39899,0
+ATLC.US,D,20180904,000000,2.83,3.04,2.69,3.03,11729,0
+ATLC.US,D,20180905,000000,3.02,3.09,2.8409,3.07,28181,0
+ATLC.US,D,20180906,000000,3.08,3.09,3.0043,3.04,12734,0
+ATLC.US,D,20180907,000000,3.03,3.09,2.6949,2.9795,23481,0
+ATLC.US,D,20180910,000000,2.96,3.08,2.82,2.8239,8045,0
+ATLC.US,D,20180911,000000,2.88,2.9661,2.67,2.67,11678,0
+ATLC.US,D,20180912,000000,2.68,2.82,2.56,2.65,10255,0
+ATLC.US,D,20180913,000000,2.71,2.95,2.65,2.81,4672,0
+ATLC.US,D,20180914,000000,2.71,2.9744,2.71,2.78,15802,0
+ATLC.US,D,20180917,000000,2.82,2.86,2.76,2.86,7377,0
+ATLC.US,D,20180918,000000,2.77,2.94,2.77,2.79,9501,0
+ATLC.US,D,20180919,000000,2.84,2.93,2.72,2.88,6018,0
+ATLC.US,D,20180920,000000,2.87,3.05,2.71,2.82,6998,0
+ATLC.US,D,20180921,000000,2.85,2.98,2.755,2.98,28439,0
+ATLC.US,D,20180924,000000,2.96,2.99,2.8341,2.99,6518,0
+ATLC.US,D,20180925,000000,2.94,3.05,2.9246,3.03,10211,0
+ATLC.US,D,20180926,000000,3.01,3.0353,2.94,2.94,4133,0
+ATLC.US,D,20180927,000000,2.95,2.95,2.86,2.95,1082,0
+ATLC.US,D,20180928,000000,3.03,3.09,2.96,2.96,10523,0
+ATLC.US,D,20181001,000000,2.96,3.93,2.96,3.92,143823,0
+ATLC.US,D,20181002,000000,4.1,4.9115,4,4.68,162151,0
+ATLC.US,D,20181003,000000,4.68,4.7721,3.42,3.9,78565,0
+ATLC.US,D,20181004,000000,3.5,3.68,3.45,3.54,8932,0
+ATLC.US,D,20181005,000000,3.55,3.55,3.32,3.525,8645,0
+ATLC.US,D,20181008,000000,3.44,4.2155,3.43,3.97,12175,0
+ATLC.US,D,20181009,000000,3.94,3.94,3.4501,3.56,18685,0
+ATLC.US,D,20181010,000000,3.46,3.69,3.41,3.41,19829,0
+ATLC.US,D,20181011,000000,3.41,3.46,3.3101,3.41,13124,0
+ATLC.US,D,20181012,000000,3.29,3.43,3.285,3.41,6392,0
+ATLC.US,D,20181015,000000,3.3,3.82,3.3,3.34,5354,0
+ATLC.US,D,20181016,000000,3.46,3.46,3.46,3.46,504,0
+ATLC.US,D,20181017,000000,3.57,3.75,3.57,3.62,2223,0
+ATLC.US,D,20181018,000000,3.34,3.35,3.33,3.33,2259,0
+ATLC.US,D,20181019,000000,3.43,3.43,3.3,3.31,10532,0
+ATLC.US,D,20181022,000000,3.3,3.375,3.3,3.3,12729,0
+ATLC.US,D,20181023,000000,3.2,3.35,3.1101,3.305,2560,0
+ATLC.US,D,20181024,000000,3.21,3.21,3,3.01,3309,0
+ATLC.US,D,20181025,000000,3.09,3.275,3.01,3.01,6864,0
+ATLC.US,D,20181026,000000,3.01,3.76,3.01,3.54,13623,0
+ATLC.US,D,20181029,000000,3.53,3.64,3.1,3.2,15425,0
+ATLC.US,D,20181030,000000,3.23,3.37,3.23,3.37,1052,0
+ATLC.US,D,20181031,000000,3.1908,3.6,3.1379,3.3,13739,0
+ATLC.US,D,20181101,000000,3.36,3.63,3.2313,3.62,7430,0
+ATLC.US,D,20181102,000000,3.72,3.9699,3.46,3.49,33699,0
+ATLC.US,D,20181105,000000,3.49,3.8,3.49,3.75,17456,0
+ATLC.US,D,20181106,000000,3.57,3.9037,3.4456,3.74,4250,0
+ATLC.US,D,20181107,000000,3.68,3.71,3.618,3.71,1662,0
+ATLC.US,D,20181108,000000,3.65,3.785,3.4627,3.7,6091,0
+ATLC.US,D,20181109,000000,3.4554,3.66,3.35,3.66,6918,0
+ATLC.US,D,20181112,000000,3.62,3.62,3.289,3.46,17968,0
+ATLC.US,D,20181113,000000,3.5299,3.5299,3.2763,3.46,2691,0
+ATLC.US,D,20181114,000000,3.49,3.49,3.4472,3.4472,1283,0
+ATLC.US,D,20181115,000000,3.36,3.36,3.33,3.3327,1976,0
+ATLC.US,D,20181116,000000,3.35,3.4018,3.16,3.16,2087,0
+ATLC.US,D,20181119,000000,3.12,3.23,3.04,3.23,1982,0
+ATLC.US,D,20181120,000000,3.11,3.12,3.11,3.12,684,0
+ATLC.US,D,20181121,000000,3.25,3.28,3.15,3.15,1981,0
+ATLC.US,D,20181126,000000,3.26,3.26,3.155,3.26,1915,0
+ATLC.US,D,20181127,000000,3.15,3.6,3.07,3.36,10405,0
+ATLC.US,D,20181128,000000,3.3791,3.44,3.3791,3.4345,726,0
+ATLC.US,D,20181129,000000,3.5,4.25,3.4629,3.85,7791,0
+ATLC.US,D,20181130,000000,3.8337,3.85,3.46,3.81,2953,0
+ATLC.US,D,20181203,000000,3.56,3.85,3.53,3.53,10706,0
+ATLC.US,D,20181204,000000,3.3242,3.455,3.18,3.2,3757,0
+ATLC.US,D,20181206,000000,3.12,3.4,3.06,3.15,16582,0
+ATLC.US,D,20181207,000000,3.04,3.547,3.04,3.25,11236,0
+ATLC.US,D,20181210,000000,3.1,3.11,3.04,3.09,10243,0
+ATLC.US,D,20181211,000000,3.24,3.25,3.06,3.0954,2194,0
+ATLC.US,D,20181212,000000,3.04,3.36,3.03,3.36,4978,0
+ATLC.US,D,20181213,000000,3.36,3.41,3.36,3.41,249,0
+ATLC.US,D,20181214,000000,3.0452,3.21,3.0452,3.21,621,0
+ATLC.US,D,20181217,000000,3.3117,3.34,3.3117,3.34,640,0
+ATLC.US,D,20181218,000000,3.09,3.09,3.08,3.08,691,0
+ATLC.US,D,20181219,000000,3.12,3.12,3.12,3.12,414,0
+ATLC.US,D,20181220,000000,3.23,3.23,3.11,3.11,1977,0
+ATLC.US,D,20181221,000000,3.11,3.43,3.11,3.43,3958,0
+ATLC.US,D,20181224,000000,3.43,3.46,3.43,3.46,611,0
+ATLC.US,D,20181226,000000,3.4435,3.4753,3.3407,3.36,3782,0
+ATLC.US,D,20181227,000000,3.24,3.3933,3.15,3.15,6924,0
+ATLC.US,D,20181231,000000,3.25,3.69,3.1253,3.64,8207,0
+ATLC.US,D,20190102,000000,3.58,3.58,3.28,3.28,2664,0
+ATLC.US,D,20190103,000000,3.51,3.51,3.2025,3.21,2336,0
+ATLC.US,D,20190104,000000,3.21,3.3,3.15,3.15,1722,0
+ATLC.US,D,20190107,000000,3.2,3.28,3.087,3.1347,4531,0
+ATLC.US,D,20190108,000000,3.2763,3.497,3.14,3.48,5793,0
+ATLC.US,D,20190109,000000,3.43,3.43,3.2,3.23,1433,0
+ATLC.US,D,20190110,000000,3.2096,3.2096,3.2,3.2,480,0
+ATLC.US,D,20190111,000000,3.1,3.1,3.0508,3.0508,2182,0
+ATLC.US,D,20190114,000000,3.06,3.47,3.06,3.3,1826,0
+ATLC.US,D,20190115,000000,3.25,3.46,3.2,3.46,2866,0
+ATLC.US,D,20190116,000000,3.43,3.45,3.25,3.45,3863,0
+ATLC.US,D,20190117,000000,3.24,3.7,3.24,3.24,3615,0
+ATLC.US,D,20190118,000000,3.4,3.69,3.19,3.2675,2700,0
+ATLC.US,D,20190122,000000,3.68,3.69,3.28,3.69,1890,0
+ATLC.US,D,20190123,000000,3.67,3.7,3.33,3.54,3889,0
+ATLC.US,D,20190124,000000,3.66,3.7,3.32,3.6,1941,0
+ATLC.US,D,20190125,000000,3.66,3.69,3.3336,3.3336,1068,0
+ATLC.US,D,20190128,000000,3.4,3.69,3.33,3.405,4400,0
+ATLC.US,D,20190129,000000,3.3999,3.57,3.39,3.45,13204,0
+ATLC.US,D,20190130,000000,3.3567,3.54,3.3567,3.54,647,0
+ATLC.US,D,20190131,000000,3.64,3.85,3.6336,3.85,22067,0
+ATLC.US,D,20190201,000000,3.73,3.77,3.73,3.77,4878,0
+ATLC.US,D,20190204,000000,3.97,3.98,3.92,3.92,2348,0
+ATLC.US,D,20190205,000000,3.94,3.94,3.88,3.88,3266,0
+ATLC.US,D,20190206,000000,3.8324,3.84,3.8324,3.84,430,0
+ATLC.US,D,20190207,000000,3.48,3.68,3.48,3.68,1302,0
+ATLC.US,D,20190208,000000,3.8,3.83,3.8,3.8277,1663,0
+ATLC.US,D,20190211,000000,3.51,3.81,3.51,3.66,2321,0
+ATLC.US,D,20190212,000000,3.8125,3.8284,3.53,3.6379,7442,0
+ATLC.US,D,20190213,000000,3.79,3.81,3.79,3.81,520,0
+ATLC.US,D,20190214,000000,3.82,3.84,3.811,3.83,2942,0
+ATLC.US,D,20190215,000000,3.834,3.84,3.79,3.8124,5620,0
+ATLC.US,D,20190219,000000,3.7759,3.8,3.75,3.8,3333,0
+ATLC.US,D,20190220,000000,3.5276,3.81,3.5276,3.65,3521,0
+ATLC.US,D,20190221,000000,3.65,3.68,3.6,3.6,3019,0
+ATLC.US,D,20190222,000000,3.7473,3.83,3.6281,3.83,3853,0
+ATLC.US,D,20190225,000000,3.75,3.7833,3.75,3.7501,5759,0
+ATLC.US,D,20190226,000000,3.7318,3.7318,3.61,3.61,6182,0
+ATLC.US,D,20190227,000000,3.7475,3.75,3.7475,3.75,1043,0
+ATLC.US,D,20190228,000000,3.7465,3.75,3.62,3.62,4088,0
+ATLC.US,D,20190301,000000,3.7,3.7,3.6756,3.69,5257,0
+ATLC.US,D,20190304,000000,3.74,3.7401,3.65,3.65,7398,0
+ATLC.US,D,20190305,000000,3.7,3.7,3.6326,3.68,23837,0
+ATLC.US,D,20190306,000000,3.68,3.78,3.68,3.78,2676,0
+ATLC.US,D,20190307,000000,3.6907,3.71,3.6,3.61,2679,0
+ATLC.US,D,20190308,000000,3.7,3.78,3.6,3.7336,29908,0
+ATLC.US,D,20190311,000000,3.72,3.78,3.59,3.6575,15901,0
+ATLC.US,D,20190312,000000,3.6,3.66,3.6,3.6,15817,0
+ATLC.US,D,20190313,000000,3.71,3.71,3.71,3.71,211,0
+ATLC.US,D,20190314,000000,3.63,3.7,3.63,3.65,3215,0
+ATLC.US,D,20190315,000000,3.6,3.6979,3.59,3.6975,21807,0
+ATLC.US,D,20190318,000000,3.67,3.68,3.5,3.55,27816,0
+ATLC.US,D,20190319,000000,3.5643,3.6356,3.5617,3.6273,7307,0
+ATLC.US,D,20190320,000000,3.63,3.63,3.615,3.63,4280,0
+ATLC.US,D,20190321,000000,3.6301,3.69,3.51,3.51,13467,0
+ATLC.US,D,20190322,000000,3.6299,3.6299,3.545,3.56,3011,0
+ATLC.US,D,20190325,000000,3.5206,3.55,3.5206,3.55,837,0
+ATLC.US,D,20190326,000000,3.5558,3.5558,3.5558,3.5558,153,0
+ATLC.US,D,20190327,000000,3.5678,3.59,3.51,3.54,17609,0
+ATLC.US,D,20190328,000000,3.5511,3.5678,3.55,3.5676,25223,0
+ATLC.US,D,20190329,000000,3.51,3.57,3.3901,3.4,63788,0
+ATLC.US,D,20190401,000000,3.57,3.57,3.533,3.533,3293,0
+ATLC.US,D,20190402,000000,3.455,3.57,3.455,3.57,1086,0
+ATLC.US,D,20190403,000000,3.5,3.555,3.5,3.555,2545,0
+ATLC.US,D,20190404,000000,3.4476,3.4476,3.44,3.44,209,0
+ATLC.US,D,20190405,000000,3.49,3.53,3.49,3.5275,2670,0
+ATLC.US,D,20190408,000000,3.3366,3.4965,3.3366,3.46,9993,0
+ATLC.US,D,20190409,000000,3.5233,3.58,3.4212,3.58,19157,0
+ATLC.US,D,20190410,000000,3.63,3.83,3.56,3.6,48796,0
+ATLC.US,D,20190411,000000,3.6,3.69,3.42,3.4673,28046,0
+ATLC.US,D,20190412,000000,3.6,3.6,3.3604,3.45,7021,0
+ATLC.US,D,20190415,000000,3.45,3.6215,3.36,3.39,29293,0
+ATLC.US,D,20190416,000000,3.38,3.48,3.36,3.4,3056,0
+ATLC.US,D,20190417,000000,3.48,3.48,3.35,3.35,585,0
+ATLC.US,D,20190418,000000,3.355,3.364,3.299,3.35,24876,0
+ATLC.US,D,20190422,000000,3.35,3.49,3.32,3.35,24955,0
+ATLC.US,D,20190423,000000,3.39,3.39,3.31,3.32,24149,0
+ATLC.US,D,20190424,000000,3.3768,3.38,3.35,3.35,988,0
+ATLC.US,D,20190425,000000,3.41,3.41,3.255,3.28,36382,0
+ATLC.US,D,20190426,000000,3.3794,3.446,3.3794,3.446,1213,0
+ATLC.US,D,20190429,000000,3.44,3.4999,3.44,3.47,5276,0
+ATLC.US,D,20190430,000000,3.505,3.51,3.505,3.51,639,0
+ATLC.US,D,20190501,000000,3.51,3.51,3.4675,3.4689,11180,0
+ATLC.US,D,20190502,000000,3.4773,3.48,3.4773,3.48,681,0
+ATLC.US,D,20190503,000000,3.45,3.45,3.285,3.33,61075,0
+ATLC.US,D,20190506,000000,3.3,3.46,3.3,3.31,36402,0
+ATLC.US,D,20190507,000000,3.32,3.39,3.22,3.34,39205,0
+ATLC.US,D,20190508,000000,3.28,3.35,3.25,3.25,17252,0
+ATLC.US,D,20190509,000000,3.24,3.3,3.24,3.29,3723,0
+ATLC.US,D,20190510,000000,3.24,3.24,3.22,3.228,1093,0
+ATLC.US,D,20190513,000000,3.2799,3.28,3.24,3.24,1115,0
+ATLC.US,D,20190514,000000,3.2261,3.28,3.2261,3.28,479,0
+ATLC.US,D,20190515,000000,3.28,3.445,3.28,3.3934,12333,0
+ATLC.US,D,20190516,000000,3.4032,3.44,3.4,3.43,545,0
+ATLC.US,D,20190517,000000,3.45,3.65,3.45,3.65,22971,0
+ATLC.US,D,20190520,000000,3.58,3.69,3.4974,3.69,12575,0
+ATLC.US,D,20190521,000000,3.67,3.69,3.25,3.69,12324,0
+ATLC.US,D,20190522,000000,3.59,3.62,3.55,3.61,14999,0
+ATLC.US,D,20190523,000000,3.61,3.61,3.61,3.61,2588,0
+ATLC.US,D,20190524,000000,3.62,3.69,3.59,3.69,4896,0
+ATLC.US,D,20190528,000000,3.59,3.595,3.58,3.58,3903,0
+ATLC.US,D,20190529,000000,3.52,3.5401,3.35,3.47,6013,0
+ATLC.US,D,20190530,000000,3.35,3.55,3.3401,3.54,4702,0
+ATLC.US,D,20190531,000000,3.5,3.54,3.4071,3.49,5068,0
+ATLC.US,D,20190603,000000,3.29,3.73,3.29,3.64,14158,0
+ATLC.US,D,20190604,000000,3.63,3.63,3.417,3.43,8523,0
+ATLC.US,D,20190605,000000,3.47,3.54,3.4171,3.54,4685,0
+ATLC.US,D,20190606,000000,3.51,3.58,3.51,3.54,9670,0
+ATLC.US,D,20190607,000000,3.48,3.52,3.47,3.48,13604,0
+ATLC.US,D,20190610,000000,3.53,3.58,3.52,3.58,3574,0
+ATLC.US,D,20190611,000000,3.53,3.58,3.46,3.58,6434,0
+ATLC.US,D,20190612,000000,3.52,3.67,3.52,3.55,3347,0
+ATLC.US,D,20190613,000000,3.59,3.7399,3.59,3.72,7791,0
+ATLC.US,D,20190614,000000,3.73,3.77,3.7,3.73,22390,0
+ATLC.US,D,20190617,000000,3.73,3.73,3.63,3.65,10260,0
+ATLC.US,D,20190618,000000,3.7126,3.7639,3.4874,3.71,11850,0
+ATLC.US,D,20190619,000000,3.73,3.83,3.73,3.82,4833,0
+ATLC.US,D,20190620,000000,3.77,3.94,3.75,3.75,4192,0
+ATLC.US,D,20190621,000000,3.92,3.99,3.82,3.82,7120,0
+ATLC.US,D,20190624,000000,3.95,3.95,3.875,3.93,2439,0
+ATLC.US,D,20190625,000000,3.93,3.94,3.645,3.85,14041,0
+ATLC.US,D,20190626,000000,3.78,3.93,3.78,3.8,4484,0
+ATLC.US,D,20190627,000000,3.84,3.95,3.84,3.95,1562,0
+ATLC.US,D,20190628,000000,3.7587,4.05,3.7587,4.05,11166,0
+ATLC.US,D,20190701,000000,3.81,4.05,3.78,3.9424,6544,0
+ATLC.US,D,20190702,000000,3.88,4.03,3.88,4.03,835,0
+ATLC.US,D,20190703,000000,4.03,4.0401,3.94,4.0401,3759,0
+ATLC.US,D,20190705,000000,3.93,4.13,3.93,4.063,4687,0
+ATLC.US,D,20190708,000000,4.02,4.03,4.02,4.02,1932,0
+ATLC.US,D,20190709,000000,3.9,4.03,3.9,4.03,2792,0
+ATLC.US,D,20190710,000000,3.9,4.18,3.9,4.18,8569,0
+ATLC.US,D,20190711,000000,4.17,4.17,4.1103,4.12,7630,0
+ATLC.US,D,20190712,000000,4.1,4.13,4,4,4136,0
+ATLC.US,D,20190715,000000,4.0577,4.13,4.0577,4.07,2262,0
+ATLC.US,D,20190716,000000,4.09,4.27,4.09,4.27,4918,0
+ATLC.US,D,20190717,000000,4.2597,4.79,4.2597,4.473,7947,0
+ATLC.US,D,20190718,000000,4.56,5.39,4.2501,4.75,27487,0
+ATLC.US,D,20190719,000000,4.85,4.98,4.61,4.61,3953,0
+ATLC.US,D,20190722,000000,4.4,4.613,4.31,4.61,2915,0
+ATLC.US,D,20190723,000000,4.1909,4.5,4.1909,4.5,1725,0
+ATLC.US,D,20190724,000000,4.705,4.72,4.705,4.71,428,0
+ATLC.US,D,20190725,000000,4.7261,4.7261,4.61,4.61,1777,0
+ATLC.US,D,20190726,000000,4.7065,4.95,4.7065,4.9,6336,0
+ATLC.US,D,20190729,000000,4.9,4.96,4.65,4.94,5047,0
+ATLC.US,D,20190730,000000,5.04,5.04,4.65,4.78,7755,0
+ATLC.US,D,20190731,000000,4.78,4.9,4.72,4.72,7077,0
+ATLC.US,D,20190801,000000,4.89,4.99,4.7828,4.95,8371,0
+ATLC.US,D,20190802,000000,4.95,4.98,4.8338,4.8338,1908,0
+ATLC.US,D,20190805,000000,4.98,4.99,4.95,4.99,5421,0
+ATLC.US,D,20190806,000000,5,5,4.887,4.9888,5970,0
+ATLC.US,D,20190807,000000,5,5.27,4.995,5.26,16390,0
+ATLC.US,D,20190808,000000,5.3477,5.46,5.24,5.25,9782,0
+ATLC.US,D,20190809,000000,5.27,6.46,5.27,6.04,31169,0
+ATLC.US,D,20190812,000000,6.04,6.04,5.5212,5.53,17479,0
+ATLC.US,D,20190813,000000,5.95,6.04,5.78,5.93,15387,0
+ATLC.US,D,20190814,000000,6,6.34,5.8457,6.27,35967,0
+ATLC.US,D,20190815,000000,6.27,6.8,6.2598,6.63,50314,0
+ATLC.US,D,20190816,000000,6.68,7.35,6.6477,7.34,73132,0
+ATLC.US,D,20190819,000000,7.34,8.6,7.34,8.1839,78479,0
+ATLC.US,D,20190820,000000,8.32,9.6,7.37,8,311414,0
+ATLC.US,D,20190821,000000,8.05,8.55,7.13,7.33,136929,0
+ATLC.US,D,20190822,000000,7.15,7.49,6.5301,6.59,73651,0
+ATLC.US,D,20190823,000000,6.41,7.044,5.87,5.95,96398,0
+ATLC.US,D,20190826,000000,6.11,6.36,5.95,6.18,45607,0
+ATLC.US,D,20190827,000000,6.22,6.51,5.75,5.7906,30985,0
+ATLC.US,D,20190828,000000,5.79,5.9896,5.62,5.69,33219,0
+ATLC.US,D,20190829,000000,5.69,6.2095,5.6401,5.9,20044,0
+ATLC.US,D,20190830,000000,6.0803,6.37,5.95,6.36,36528,0
+ATLC.US,D,20190903,000000,6.39,7.4,6.13,7.1,59236,0
+ATLC.US,D,20190904,000000,7.21,7.3502,6.175,6.77,67206,0
+ATLC.US,D,20190905,000000,6.72,7.91,6.72,7.05,48509,0
+ATLC.US,D,20190906,000000,7.06,8.24,7.06,7.73,59922,0
+ATLC.US,D,20190909,000000,7.86,8.3199,7.36,7.74,82177,0
+ATLC.US,D,20190910,000000,7.74,7.93,7.32,7.32,34459,0
+ATLC.US,D,20190911,000000,7.34,8.2,7.32,8.02,52699,0
+ATLC.US,D,20190912,000000,8.08,8.3134,7.565,8.1831,37240,0
+ATLC.US,D,20190913,000000,8.26,8.26,7.78,7.9,44755,0
+ATLC.US,D,20190916,000000,7.82,8.46,7.82,7.94,35132,0
+ATLC.US,D,20190917,000000,8,8.42,7.5,7.51,58884,0
+ATLC.US,D,20190918,000000,7.57,8.39,7.57,8.23,113099,0
+ATLC.US,D,20190919,000000,8.06,9.15,8.06,8.93,165946,0
+ATLC.US,D,20190920,000000,9.18,9.6,8.46,8.61,162861,0
+ATLC.US,D,20190923,000000,8.66,9.285,8.22,8.94,119234,0
+ATLC.US,D,20190924,000000,8.49,9.3624,8.48,9.3,112403,0
+ATLC.US,D,20190925,000000,9.43,9.89,9.1274,9.64,159435,0
+ATLC.US,D,20190926,000000,9.65,9.8899,9.25,9.6,58301,0
+ATLC.US,D,20190927,000000,10.08,10.08,8.47,8.89,99193,0
+ATLC.US,D,20190930,000000,8.9,8.9,7.787,8.35,102783,0
+ATLC.US,D,20191001,000000,7.8,8.33,7.57,8.27,63585,0
+ATLC.US,D,20191002,000000,8.19,8.27,7.57,7.93,26821,0
+ATLC.US,D,20191003,000000,7.81,8.09,7.34,7.66,27028,0
+ATLC.US,D,20191004,000000,7.72,8.06,7.3205,7.61,28947,0
+ATLC.US,D,20191007,000000,7.61,8.01,7.32,7.92,28726,0
+ATLC.US,D,20191008,000000,7.8,7.83,7.35,7.42,40884,0
+ATLC.US,D,20191009,000000,7.5,7.73,7.32,7.48,21643,0
+ATLC.US,D,20191010,000000,7.11,8.1781,6.765,7.35,118416,0
+ATLC.US,D,20191011,000000,7.35,8.7,7.26,8.11,46886,0
+ATLC.US,D,20191014,000000,8.16,8.7999,8.15,8.58,70827,0
+ATLC.US,D,20191015,000000,8.55,8.7,7.36,7.65,51308,0
+ATLC.US,D,20191016,000000,7.75,8.5399,7.56,8.15,36994,0
+ATLC.US,D,20191017,000000,8.1,8.2748,7.73,7.83,38486,0
+ATLC.US,D,20191018,000000,7.77,8.23,7.66,7.91,44179,0
+ATLC.US,D,20191021,000000,7.89,8.1262,7.61,8.09,53964,0
+ATLC.US,D,20191022,000000,7.8483,8.37,7.8,8.21,30580,0
+ATLC.US,D,20191023,000000,8.19,8.19,7.88,7.99,9103,0
+ATLC.US,D,20191024,000000,8.06,8.1716,7.9,8.04,36469,0
+ATLC.US,D,20191025,000000,8.1,8.12,7.96,8,17921,0
+ATLC.US,D,20191028,000000,8.35,8.45,7.6275,7.79,26224,0
+ATLC.US,D,20191029,000000,7.75,8.21,7.68,7.88,30112,0
+ATLC.US,D,20191030,000000,7.83,8.12,7.76,7.88,16400,0
+ATLC.US,D,20191031,000000,7.84,8.03,7.82,7.91,12065,0
+ATLC.US,D,20191101,000000,7.94,8.085,7.85,7.9,8205,0
+ATLC.US,D,20191104,000000,8,8.0611,7.72,7.84,19752,0
+ATLC.US,D,20191105,000000,7.81,7.81,7.57,7.7,4645,0
+ATLC.US,D,20191106,000000,7.6,7.74,7.57,7.69,5004,0
+ATLC.US,D,20191107,000000,7.55,7.55,6.875,6.95,27528,0
+ATLC.US,D,20191108,000000,6.73,6.9659,6.7196,6.94,27807,0
+ATLC.US,D,20191111,000000,6.87,6.93,6.5002,6.89,6424,0
+ATLC.US,D,20191112,000000,7.01,7.0659,6.84,7.02,5452,0
+ATLC.US,D,20191113,000000,7.04,7.29,7.04,7.29,5276,0
+ATLC.US,D,20191114,000000,7.16,7.36,7.05,7.05,4773,0
+ATLC.US,D,20191115,000000,7.2,8.04,7.09,7.48,11262,0
+ATLC.US,D,20191118,000000,7.41,7.45,7.22,7.35,6614,0
+ATLC.US,D,20191119,000000,7.63,7.8545,7.39,7.82,14098,0
+ATLC.US,D,20191120,000000,7.78,7.88,7.43,7.6,7878,0
+ATLC.US,D,20191121,000000,7.6,7.84,7.4171,7.71,5075,0
+ATLC.US,D,20191122,000000,7.8629,7.8629,7.46,7.46,8087,0
+ATLC.US,D,20191125,000000,6.82,7.89,6.82,7.55,9015,0
+ATLC.US,D,20191126,000000,7.89,7.89,7.5,7.84,11406,0
+ATLC.US,D,20191127,000000,7.64,7.91,7.64,7.91,2797,0
+ATLC.US,D,20191129,000000,7.94,7.95,7.3749,7.95,6097,0
+ATLC.US,D,20191202,000000,7.43,7.95,7.43,7.92,2742,0
+ATLC.US,D,20191203,000000,7.77,8.13,7.6014,7.945,5369,0
+ATLC.US,D,20191204,000000,7.45,8.21,7.45,7.76,20149,0
+ATLC.US,D,20191205,000000,8.0026,8.0026,7.95,7.95,2644,0
+ATLC.US,D,20191206,000000,8,8.22,7.95,7.96,17063,0
+ATLC.US,D,20191209,000000,7.96,8.0855,7.71,7.89,10012,0
+ATLC.US,D,20191210,000000,8.01,8.33,7.75,8.03,10897,0
+ATLC.US,D,20191211,000000,8.2668,8.35,8.08,8.1916,7584,0
+ATLC.US,D,20191212,000000,8.35,8.35,8.23,8.35,4029,0
+ATLC.US,D,20191213,000000,8.2564,8.4,8.2564,8.4,2703,0
+ATLC.US,D,20191216,000000,8.3,8.75,8.24,8.73,5990,0
+ATLC.US,D,20191217,000000,8.19,8.71,8.19,8.4,8647,0
+ATLC.US,D,20191218,000000,8.27,8.709,8.21,8.67,5664,0
+ATLC.US,D,20191219,000000,8.4,8.4,8.241,8.32,9032,0
+ATLC.US,D,20191220,000000,8.2944,8.34,7.88,8.34,15156,0
+ATLC.US,D,20191223,000000,8.2,8.6,7.9395,8.6,9433,0
+ATLC.US,D,20191224,000000,8.19,8.59,7.93,8.5,6428,0
+ATLC.US,D,20191226,000000,8.3807,8.57,8.3807,8.57,2942,0
+ATLC.US,D,20191227,000000,8.39,8.65,8.2735,8.45,3607,0
+ATLC.US,D,20191230,000000,8.56,8.59,8.32,8.51,6759,0
+ATLC.US,D,20191231,000000,8.7,9.19,8.57,9.01,4558,0
+ATLC.US,D,20200102,000000,8.9,9.2,8.9,9.14,7161,0
+ATLC.US,D,20200103,000000,9.1419,9.62,9.14,9.32,13157,0
+ATLC.US,D,20200106,000000,9.21,9.52,9.21,9.5,4874,0
+ATLC.US,D,20200107,000000,9.5352,9.62,9.32,9.6,8300,0
+ATLC.US,D,20200108,000000,9.6,9.6,9.4657,9.6,4218,0
+ATLC.US,D,20200109,000000,9.41,9.96,9.41,9.62,9679,0
+ATLC.US,D,20200110,000000,9.77,10.23,9.718,10.165,10047,0
+ATLC.US,D,20200113,000000,10.17,10.975,10.17,10.603,31097,0
+ATLC.US,D,20200114,000000,10.88,11,10.7,10.98,19426,0
+ATLC.US,D,20200115,000000,11.04,11.05,10.7022,10.98,18765,0
+ATLC.US,D,20200116,000000,11.14,11.66,11,11.45,28775,0
+ATLC.US,D,20200117,000000,11.16,11.84,11.16,11.79,42811,0
+ATLC.US,D,20200121,000000,12.01,13.17,11.97,12.82,62825,0
+ATLC.US,D,20200122,000000,12.95,13.385,11.46,12.71,56998,0
+ATLC.US,D,20200123,000000,12.63,13.1,12.61,12.99,24887,0
+ATLC.US,D,20200124,000000,13.13,14.8699,12.2,12.74,25899,0
+ATLC.US,D,20200127,000000,13.63,14.2,12.7125,13.24,47160,0
+ATLC.US,D,20200128,000000,13.31,13.79,12.7215,12.95,31557,0
+ATLC.US,D,20200129,000000,13,14.1,13,13.7674,65612,0
+ATLC.US,D,20200130,000000,13.79,14.07,12.74,13.6,35140,0
+ATLC.US,D,20200131,000000,13.51,13.99,13.0401,13.96,17727,0
+ATLC.US,D,20200203,000000,13.95,14.21,13.545,13.58,45579,0
+ATLC.US,D,20200204,000000,13.86,14.08,13.539,14.03,24237,0
+ATLC.US,D,20200205,000000,14.13,16,14.11,14.94,64928,0
+ATLC.US,D,20200206,000000,15.3,16.3898,15.09,15.84,63698,0
+ATLC.US,D,20200207,000000,15.91,16.92,15.86,16.32,65805,0
+ATLC.US,D,20200210,000000,16.87,18.28,15.55,16.4,117819,0
+ATLC.US,D,20200211,000000,16.55,17.5,16.4822,17,69945,0
+ATLC.US,D,20200212,000000,17.32,17.34,12.36,12.39,131381,0
+ATLC.US,D,20200213,000000,12.24,13.515,10.5331,12.65,162333,0
+ATLC.US,D,20200214,000000,12.45,12.57,10.8798,11.28,56258,0
+ATLC.US,D,20200218,000000,11.24,11.765,11.21,11.74,34529,0
+ATLC.US,D,20200219,000000,11.67,13.47,11.3001,12.91,87403,0
+ATLC.US,D,20200220,000000,12.91,15.5807,12.91,15.21,65221,0
+ATLC.US,D,20200221,000000,15.22,15.5,14.71,15,22123,0
+ATLC.US,D,20200224,000000,14.79,15.01,13.65,14.7,47476,0
+ATLC.US,D,20200225,000000,14.75,15.62,13.2713,14.04,52980,0
+ATLC.US,D,20200226,000000,13.89,15.53,13.46,13.84,52562,0
+ATLC.US,D,20200227,000000,13.78,14.52,12.7129,13.31,51050,0
+ATLC.US,D,20200228,000000,12.75,13.38,11.86,13,30426,0
+ATLC.US,D,20200302,000000,13.01,13.35,12.46,12.62,28593,0
+ATLC.US,D,20200303,000000,12.76,13.26,12.11,13.17,24564,0
+ATLC.US,D,20200304,000000,13.31,14.1399,13.285,14.12,11083,0
+ATLC.US,D,20200305,000000,13.96,14.7,13.78,14.14,19491,0
+ATLC.US,D,20200306,000000,13.83,14,13.61,13.89,21839,0
+ATLC.US,D,20200309,000000,13.12,13.2779,12.18,12.3,21771,0
+ATLC.US,D,20200310,000000,12.59,12.79,12.19,12.2,14482,0
+ATLC.US,D,20200311,000000,11.96,12.14,10.25,10.98,18044,0
+ATLC.US,D,20200312,000000,10.16,10.16,7.8,7.8,30543,0
+ATLC.US,D,20200313,000000,7.9,9.8199,7.51,9.65,60811,0
+ATLC.US,D,20200316,000000,6.95,7.68,6.71,7.68,41468,0
+ATLC.US,D,20200317,000000,7.17,7.17,5.8306,6.4,79980,0
+ATLC.US,D,20200318,000000,6.08,6.27,5.18,5.42,49586,0
+ATLC.US,D,20200319,000000,5.22,5.61,5,5.35,33150,0
+ATLC.US,D,20200320,000000,5.45,5.8099,5.28,5.49,38790,0
+ATLC.US,D,20200323,000000,5.58,6.62,5.51,6.15,18018,0
+ATLC.US,D,20200324,000000,6.62,8.81,6.61,8.38,42215,0
+ATLC.US,D,20200325,000000,8.69,11.52,8.69,10.77,42424,0
+ATLC.US,D,20200326,000000,11.28,12.68,9.12,9.6,37548,0
+ATLC.US,D,20200327,000000,9.1,10.05,8.95,10.03,22576,0
+ATLC.US,D,20200330,000000,10.03,10.29,9.1663,10.2,13312,0
+ATLC.US,D,20200331,000000,10.1,10.15,9.4101,9.92,26879,0
+ATLC.US,D,20200401,000000,9.3109,9.3109,8.79,9.11,14838,0
+ATLC.US,D,20200402,000000,9.25,9.59,9.22,9.22,6348,0
+ATLC.US,D,20200403,000000,9.23,9.6583,8.88,9.08,17225,0
+ATLC.US,D,20200406,000000,9.17,10.2,9.1,9.78,16736,0
+ATLC.US,D,20200407,000000,10.17,10.4,9.64,10.39,6482,0
+ATLC.US,D,20200408,000000,10.4,11.65,9.99,11.65,15141,0
+ATLC.US,D,20200409,000000,11.95,11.95,11.03,11.5,12057,0
+ATLC.US,D,20200413,000000,11.5,11.75,10.51,10.64,6755,0
+ATLC.US,D,20200414,000000,11.06,11.06,10.3314,11.05,8705,0
+ATLC.US,D,20200415,000000,10.1401,11.17,10.1401,11.17,3792,0
+ATLC.US,D,20200416,000000,11.16,11.2,10.615,11.02,7134,0
+ATLC.US,D,20200417,000000,11.09,11.32,10.98,11,11125,0
+ATLC.US,D,20200420,000000,9.7935,10.07,9.7935,9.9,11363,0
+ATLC.US,D,20200421,000000,10.05,10.74,10,10.74,12723,0
+ATLC.US,D,20200422,000000,10.58,10.58,10.136,10.55,6013,0
+ATLC.US,D,20200423,000000,10.87,12.46,10.7,12.35,34934,0
+ATLC.US,D,20200424,000000,12.5,12.9,11.92,12.76,6802,0
+ATLC.US,D,20200427,000000,14.25,14.25,13.33,13.5,8688,0
+ATLC.US,D,20200428,000000,14.08,14.86,13.3,14.85,16650,0
+ATLC.US,D,20200429,000000,15,16,14.51,16,35698,0
+ATLC.US,D,20200430,000000,15.06,16.7,13.55,16.1,12029,0
+ATLC.US,D,20200501,000000,14.33,16.11,14.33,15.5,8217,0
+ATLC.US,D,20200504,000000,13.85,16.75,13.4797,16.64,19671,0
+ATLC.US,D,20200505,000000,17,18,15.51,17.9,36392,0
+ATLC.US,D,20200506,000000,17.57,17.89,16.0547,16.6,16224,0
+ATLC.US,D,20200507,000000,17.5,17.54,16.06,17.43,19644,0
+ATLC.US,D,20200508,000000,17.69,18.365,17.34,17.68,29550,0
+ATLC.US,D,20200511,000000,17.6,17.89,17.16,17.34,25789,0
+ATLC.US,D,20200512,000000,16.24,17.49,15.79,17,24711,0
+ATLC.US,D,20200513,000000,16.62,17.47,15.14,15.89,20478,0
+ATLC.US,D,20200514,000000,16.3268,16.3268,13.2694,13.48,18088,0
+ATLC.US,D,20200515,000000,13.58,13.76,12.42,13.74,15895,0
+ATLC.US,D,20200518,000000,14.23,15.9165,12.81,15.22,30438,0
+ATLC.US,D,20200519,000000,14.15,14.4,12.42,13.89,48799,0
+ATLC.US,D,20200520,000000,13.34,15,13.2,14.67,30976,0
+ATLC.US,D,20200521,000000,14.61,14.97,13.1587,13.74,17545,0
+ATLC.US,D,20200522,000000,13.72,14,13.25,13.8,17882,0
+ATLC.US,D,20200526,000000,14,14.68,13.61,13.96,22693,0
+ATLC.US,D,20200527,000000,14.11,14.65,14.11,14.62,7263,0
+ATLC.US,D,20200528,000000,14.65,14.65,13.85,13.85,10993,0
+ATLC.US,D,20200529,000000,13.94,14.5,13.85,14.5,11766,0
+ATLC.US,D,20200601,000000,14.49,15,14.49,14.79,17075,0
+ATLC.US,D,20200602,000000,14.78,15,14.78,14.9,9926,0
+ATLC.US,D,20200603,000000,14.56,15,14.25,14.77,14311,0
+ATLC.US,D,20200604,000000,14.78,15,14.03,14.7,21152,0
+ATLC.US,D,20200605,000000,15,15,14.75,15,35197,0
+ATLC.US,D,20200608,000000,14.92,15.25,13.02,13.37,41696,0
+ATLC.US,D,20200609,000000,13.45,13.9,13,13.15,19954,0
+ATLC.US,D,20200610,000000,13.01,13.65,11.51,12.15,33542,0
+ATLC.US,D,20200611,000000,11.71,12.585,11.71,12,17138,0
+ATLC.US,D,20200612,000000,12.46,12.46,11.39,11.41,12661,0
+ATLC.US,D,20200615,000000,11.36,12,11.36,12,22487,0
+ATLC.US,D,20200616,000000,11.85,13.8,11.85,13.74,12362,0
+ATLC.US,D,20200617,000000,13.59,13.61,12.3533,13.55,6032,0
+ATLC.US,D,20200618,000000,12.8,13.45,11.75,12,15973,0
+ATLC.US,D,20200619,000000,12.13,12.72,11.97,12.7,17447,0
+ATLC.US,D,20200622,000000,12.7,13.3,12.1608,13.3,25062,0
+ATLC.US,D,20200623,000000,13.11,13.5,12.935,13.42,12661,0
+ATLC.US,D,20200624,000000,13.45,14.95,12.64,14.7,40526,0
+ATLC.US,D,20200625,000000,14.89,15.16,12.53,13.3,52034,0
+ATLC.US,D,20200626,000000,13.16,13.36,12,12.01,472888,0
+ATLC.US,D,20200629,000000,12.08,12.7889,10.23,10.65,51983,0
+ATLC.US,D,20200630,000000,10.69,10.73,10.165,10.34,23027,0
+ATLC.US,D,20200701,000000,10.39,10.9032,10.04,10.29,44184,0
+ATLC.US,D,20200702,000000,10.39,11.2,10.39,10.87,11372,0
+ATLC.US,D,20200706,000000,10.97,11.87,10.97,11.36,16185,0
+ATLC.US,D,20200707,000000,11.3,11.3,9.95,10.6,15030,0
+ATLC.US,D,20200708,000000,10.48,10.6197,10.17,10.49,11043,0
+ATLC.US,D,20200709,000000,10.51,10.51,9.45,9.95,23232,0
+ATLC.US,D,20200710,000000,9.43,10.28,9.43,10.21,8356,0
+ATLC.US,D,20200713,000000,10.4,10.4,9.55,9.55,9900,0
+ATLC.US,D,20200714,000000,9.68,10.25,9.6591,10.03,3797,0
+ATLC.US,D,20200715,000000,10.19,10.74,10.19,10.63,11809,0
+ATLC.US,D,20200716,000000,10.63,10.9641,10.3101,10.5,7041,0
+ATLC.US,D,20200717,000000,10.4,10.4529,9.94,9.94,4720,0
+ATLC.US,D,20200720,000000,10,10.18,9.65,9.71,5369,0
+ATLC.US,D,20200721,000000,9.8,10.36,9.73,10.26,6472,0
+ATLC.US,D,20200722,000000,10.14,10.185,9.84,10.11,5028,0
+ATLC.US,D,20200723,000000,10,10.15,9.54,9.9,18201,0
+ATLC.US,D,20200724,000000,9.65,9.86,9.23,9.23,12966,0
+ATLC.US,D,20200727,000000,9.36,9.55,9.36,9.41,4178,0
+ATLC.US,D,20200728,000000,9.4,9.4,8.45,8.675,9026,0
+ATLC.US,D,20200729,000000,8.71,8.99,8.03,8.22,10562,0
+ATLC.US,D,20200730,000000,7.93,8.39,7.92,8.39,14715,0
+ATLC.US,D,20200731,000000,8.27,8.33,8.113,8.17,5221,0
+ATLC.US,D,20200803,000000,7.945,8.23,7.945,8.23,7497,0
+ATLC.US,D,20200804,000000,8.2,8.24,8.11,8.24,2044,0
+ATLC.US,D,20200805,000000,8.23,8.23,7.4415,8.07,9658,0
+ATLC.US,D,20200806,000000,7.98,8.015,7.6,7.96,15630,0
+ATLC.US,D,20200807,000000,7.93,7.93,7.7511,7.9,6996,0
+ATLC.US,D,20200810,000000,7.97,8.22,7.5,7.82,11834,0
+ATLC.US,D,20200811,000000,7.91,8.045,7.6,7.82,9997,0
+ATLC.US,D,20200812,000000,7.91,7.95,7.82,7.91,15195,0
+ATLC.US,D,20200813,000000,7.89,7.99,7.88,7.99,8173,0
+ATLC.US,D,20200814,000000,7.999,8.09,7.71,8,4904,0
+ATLC.US,D,20200817,000000,8.03,8.83,7.82,8.58,19162,0
+ATLC.US,D,20200818,000000,8.6,9.07,8.44,8.65,11483,0
+ATLC.US,D,20200819,000000,8.1852,8.92,8.15,8.92,3060,0
+ATLC.US,D,20200820,000000,8.72,9.54,8.5,9.27,28456,0
+ATLC.US,D,20200821,000000,9.17,10.04,9.17,9.7,17740,0
+ATLC.US,D,20200824,000000,9.76,9.7714,9.21,9.44,6671,0
+ATLC.US,D,20200825,000000,9.48,9.63,9.19,9.19,8967,0
+ATLC.US,D,20200826,000000,8.6747,9.53,8.6747,9.04,12378,0
+ATLC.US,D,20200827,000000,9.18,9.35,8.88,8.88,9109,0
+ATLC.US,D,20200828,000000,9.03,9.22,8.58,8.85,7814,0
+ATLC.US,D,20200831,000000,8.51,8.96,8.5,8.5,9111,0
+ATLC.US,D,20200901,000000,8.47,9.9,8.47,9.49,12163,0
+ATLC.US,D,20200902,000000,9.13,9.82,9.13,9.82,6946,0
+ATLC.US,D,20200903,000000,9.51,9.835,9.355,9.82,15747,0
+ATLC.US,D,20200904,000000,9.93,10.36,9.54,10.19,11853,0
+ATLC.US,D,20200908,000000,9.9011,11.75,9.9011,11.33,15270,0
+ATLC.US,D,20200909,000000,11.85,11.85,11.33,11.33,16558,0
+ATLC.US,D,20200910,000000,11.7,11.7,11.34,11.42,7672,0
+ATLC.US,D,20200911,000000,11.33,11.65,11.33,11.34,9266,0
+ATLC.US,D,20200914,000000,11.55,12.22,11.34,12.07,7609,0
+ATLC.US,D,20200915,000000,12.33,12.6999,11.99,11.99,6327,0
+ATLC.US,D,20200916,000000,12.02,13.9,12.02,13.69,15836,0
+ATLC.US,D,20200917,000000,13.31,13.88,13.2,13.7,5903,0
+ATLC.US,D,20200918,000000,13.99,13.99,12.7541,12.9,33992,0
+ATLC.US,D,20200921,000000,12.9,13.74,12.9,13.3,12296,0
+ATLC.US,D,20200922,000000,13.49,13.49,12.99,13.47,6480,0
+ATLC.US,D,20200923,000000,13.3,13.53,13.11,13.2,6704,0
+ATLC.US,D,20200924,000000,12.13,13.34,11.88,12.38,10373,0
+ATLC.US,D,20200925,000000,12.03,12.27,11.63,12.27,2818,0
+ATLC.US,D,20200928,000000,12.33,12.84,11.52,12.09,8131,0
+ATLC.US,D,20200929,000000,12.225,12.225,11.81,12.04,4054,0
+ATLC.US,D,20200930,000000,11.9,11.9,11.9,11.9,843,0
+ATLC.US,D,20201001,000000,11.615,12.67,11.615,12.67,5781,0
+ATLC.US,D,20201002,000000,12.6,13.8,12.6,12.73,8910,0
+ATLC.US,D,20201005,000000,13.1289,13.47,13.1289,13.3,4789,0
+ATLC.US,D,20201006,000000,13.3,13.7298,13.0065,13.12,5752,0
+ATLC.US,D,20201007,000000,12.22,13.58,12.22,13.58,5331,0
+ATLC.US,D,20201008,000000,13.53,13.9,13.32,13.71,6036,0
+ATLC.US,D,20201009,000000,14,14,13.44,13.67,10989,0
+ATLC.US,D,20201012,000000,13.7,13.7,13.03,13.67,9648,0
+ATLC.US,D,20201013,000000,13.3,13.425,13.2,13.25,2823,0
+ATLC.US,D,20201014,000000,12.8399,13.05,12.65,12.65,4285,0
+ATLC.US,D,20201015,000000,12.67,12.83,12.5,12.83,3867,0
+ATLC.US,D,20201016,000000,12.66,13.1208,11.7,12.11,17340,0
+ATLC.US,D,20201019,000000,12.33,12.33,12.03,12.04,3847,0
+ATLC.US,D,20201020,000000,12.06,12.58,12.04,12.58,3965,0
+ATLC.US,D,20201021,000000,12.61,12.61,12.225,12.42,3086,0
+ATLC.US,D,20201022,000000,12.3418,12.72,12.31,12.31,5858,0
+ATLC.US,D,20201023,000000,12.62,12.62,12.355,12.36,3065,0
+ATLC.US,D,20201026,000000,12.43,12.5512,12.1,12.22,8919,0
+ATLC.US,D,20201027,000000,12.175,12.435,12.17,12.2,5889,0
+ATLC.US,D,20201028,000000,12.21,12.21,11.78,11.93,9209,0
+ATLC.US,D,20201029,000000,11.27,12,11.2,11.56,6287,0
+ATLC.US,D,20201030,000000,11.5175,11.74,11.2,11.45,6600,0
+ATLC.US,D,20201102,000000,11.5,12.4,11.5,12.4,13125,0
+ATLC.US,D,20201103,000000,12.3,13.49,12.3,13.49,8767,0
+ATLC.US,D,20201104,000000,13.05,13.45,13.05,13.05,2806,0
+ATLC.US,D,20201105,000000,13.27,13.85,13.22,13.76,10715,0
+ATLC.US,D,20201106,000000,13.94,13.94,13.15,13.43,6469,0
+ATLC.US,D,20201109,000000,13.88,14.65,13.88,14.47,20175,0
+ATLC.US,D,20201110,000000,14.45,15.8329,14.45,15.24,18102,0
+ATLC.US,D,20201111,000000,15.02,15.3,14.33,15.3,11293,0
+ATLC.US,D,20201112,000000,14.9,14.9,13.195,13.53,12489,0
+ATLC.US,D,20201113,000000,13.56,14.51,13.56,14.5,4623,0
+ATLC.US,D,20201116,000000,14.85,16.3,14.55,16.29,38214,0
+ATLC.US,D,20201117,000000,15.77,16.7,15.68,16.21,17039,0
+ATLC.US,D,20201118,000000,15.59,15.98,14.38,14.515,21974,0
+ATLC.US,D,20201119,000000,14.46,14.73,14.32,14.32,11578,0
+ATLC.US,D,20201120,000000,14.13,14.97,14.13,14.81,9700,0
+ATLC.US,D,20201123,000000,15,15,14.75,14.83,9222,0
+ATLC.US,D,20201124,000000,14.84,16,14.84,15.67,38463,0
+ATLC.US,D,20201125,000000,15.56,15.97,15.485,15.63,12383,0
+ATLC.US,D,20201127,000000,15.73,16.1178,15.69,15.69,5767,0
+ATLC.US,D,20201130,000000,15.85,16.24,15,15,13707,0
+ATLC.US,D,20201201,000000,15.36,16.06,15.36,15.51,13816,0
+ATLC.US,D,20201202,000000,15.28,16.08,15.28,15.71,11305,0
+ATLC.US,D,20201203,000000,15.9,16.86,15.9,16.39,13519,0
+ATLC.US,D,20201204,000000,16.5,17.76,16.5,17.4,25112,0
+ATLC.US,D,20201207,000000,17.4,17.535,16.34,17.42,30431,0
+ATLC.US,D,20201208,000000,17.37,19.1107,17.37,18.46,37581,0
+ATLC.US,D,20201209,000000,18.52,19.8999,18.52,19.36,24877,0
+ATLC.US,D,20201210,000000,19.28,20.5635,19.2,20.15,31651,0
+ATLC.US,D,20201211,000000,19.3,22.3499,19.2971,21.63,63194,0
+ATLC.US,D,20201214,000000,21.63,22.2175,19.26,19.96,40845,0
+ATLC.US,D,20201215,000000,19.58,21.7299,19.21,21.37,22831,0
+ATLC.US,D,20201216,000000,21.54,21.855,20.1,20.23,39239,0
+ATLC.US,D,20201217,000000,20.65,24.75,20.65,24.53,51759,0
+ATLC.US,D,20201218,000000,24.64,26.31,24.0693,26.23,105447,0
+ATLC.US,D,20201221,000000,25.6,27.38,23.51,26.93,86357,0
+ATLC.US,D,20201222,000000,27.47,29.6299,27.46,28.25,76632,0
+ATLC.US,D,20201223,000000,28.35,29.8999,26.2,26.41,48265,0
+ATLC.US,D,20201224,000000,26.29,26.81,23.9,24.01,25537,0
+ATLC.US,D,20201228,000000,24.72,25.86,23.05,23.1,64617,0
+ATLC.US,D,20201229,000000,23.1,24.095,21.8,22.89,56782,0
+ATLC.US,D,20201230,000000,23.33,26.09,23.33,24.45,72926,0
+ATLC.US,D,20201231,000000,24.76,26.5,24.51,24.63,47461,0
+ATLC.US,D,20210104,000000,25.21,25.5,21.12,22.62,68194,0
+ATLC.US,D,20210105,000000,22.71,24.8684,22.71,24.51,28640,0
+ATLC.US,D,20210106,000000,24.65,25.88,23.0601,24.61,45524,0
+ATLC.US,D,20210107,000000,24.83,25.82,24.345,24.91,59193,0
+ATLC.US,D,20210108,000000,25.46,26.24,23.67,23.86,57520,0
+ATLC.US,D,20210111,000000,23.82,24.2899,22.5,23.21,49080,0
+ATLC.US,D,20210112,000000,23.21,24.75,23.075,23.89,35622,0
+ATLC.US,D,20210113,000000,24.3,24.4951,23.2,23.23,28164,0
+ATLC.US,D,20210114,000000,23.52,24.7795,23.52,24,31847,0
+ATLC.US,D,20210115,000000,23.75,25.11,22.886,24.16,48099,0
+ATLC.US,D,20210119,000000,24.99,25.25,23.6024,25.11,58063,0
+ATLC.US,D,20210120,000000,24.77,26.7488,24.77,25.59,119313,0
+ATLC.US,D,20210121,000000,26.2,26.2,25.07,25.5,52989,0
+ATLC.US,D,20210122,000000,25.34,26.69,25.1396,26.46,80978,0
+ATLC.US,D,20210125,000000,27.32,27.9658,24,25.53,84682,0
+ATLC.US,D,20210126,000000,25.85,26.11,25.075,25.51,53705,0
+ATLC.US,D,20210127,000000,25.05,25.1934,23.6,24.07,49750,0
+ATLC.US,D,20210128,000000,24.25,27.59,23.61,26.87,85579,0
+ATLC.US,D,20210129,000000,26.88,27.97,25.2826,25.73,39486,0
+ATLC.US,D,20210201,000000,25.72,27.6999,25.09,27.28,53498,0
+ATLC.US,D,20210202,000000,28,29.0341,27.598,28.5,35193,0
+ATLC.US,D,20210203,000000,28.99,29.71,28.03,29.53,52851,0
+ATLC.US,D,20210204,000000,29.9,30,29.03,29.82,52019,0
+ATLC.US,D,20210205,000000,30.1,30.1,29.18,29.88,19734,0
+ATLC.US,D,20210208,000000,30,30,27.24,28.05,58976,0
+ATLC.US,D,20210209,000000,28.43,28.43,27.03,27.26,36407,0
+ATLC.US,D,20210210,000000,27.79,27.8,26.9088,27.4,31296,0
+ATLC.US,D,20210211,000000,27.76,28.67,26.8595,27.91,41464,0
+ATLC.US,D,20210212,000000,28,28.8,27.0321,28.27,28005,0
+ATLC.US,D,20210216,000000,28.77,29.6081,28.1,29.23,41492,0
+ATLC.US,D,20210217,000000,29.08,31.3,29.08,30.56,81258,0
+ATLC.US,D,20210218,000000,30.24,30.99,29.601,30.82,42820,0
+ATLC.US,D,20210219,000000,30.9,32.5,30.9,32.38,66794,0
+ATLC.US,D,20210222,000000,33.5,34,32.79,33.07,147565,0
+ATLC.US,D,20210223,000000,32.66,33,27.1,28.89,103174,0
+ATLC.US,D,20210224,000000,29.28,29.685,27.0101,27.54,54575,0
+ATLC.US,D,20210225,000000,27.36,28.165,25.47,26.39,74848,0
+ATLC.US,D,20210226,000000,26.42,27.48,26.24,26.28,65207,0
+ATLC.US,D,20210301,000000,27.13,27.5899,25.915,27.1,102652,0
+ATLC.US,D,20210302,000000,26.78,27.44,26.2,27.2,73390,0
+ATLC.US,D,20210303,000000,26.87,28.38,25.5153,27.82,101337,0
+ATLC.US,D,20210304,000000,27.92,27.92,25.75,27.5,58336,0
+ATLC.US,D,20210305,000000,27.94,29.09,26.555,28.83,37681,0
+ATLC.US,D,20210308,000000,28.83,29.4471,27.64,28.94,34687,0
+ATLC.US,D,20210309,000000,28.97,30.92,28.97,30.65,34638,0
+ATLC.US,D,20210310,000000,30.65,32.0899,30.404,31.71,30322,0
+ATLC.US,D,20210311,000000,32.15,32.5,31.65,32.5,33820,0
+ATLC.US,D,20210312,000000,32.36,32.99,32.25,32.53,31215,0
+ATLC.US,D,20210315,000000,32.76,32.7902,29.05,30.7,54579,0
+ATLC.US,D,20210316,000000,30.52,30.52,28.65,29.5,43425,0
+ATLC.US,D,20210317,000000,29.22,32.14,28.84,31.54,77964,0
+ATLC.US,D,20210318,000000,31.41,31.41,29.75,29.81,41729,0
+ATLC.US,D,20210319,000000,29.75,31.3196,29.05,29.85,79271,0
+ATLC.US,D,20210322,000000,30.5,31.81,27.83,30.62,121954,0
+ATLC.US,D,20210323,000000,30.28,31.83,27.67,27.92,100900,0
+ATLC.US,D,20210324,000000,28.33,29.76,26.221,26.51,89575,0
+ATLC.US,D,20210325,000000,26.01,28.135,25.85,27.14,108943,0
+ATLC.US,D,20210326,000000,27.49,28.7806,26.02,26.56,23620,0
+ATLC.US,D,20210329,000000,26.12,26.86,25.46,26.19,87450,0
+ATLC.US,D,20210330,000000,26.11,28.265,26.11,27.71,68728,0
+ATLC.US,D,20210331,000000,27.69,31.1576,26,30.33,112438,0
+ATLC.US,D,20210401,000000,30.76,31.87,29.56,30.42,31053,0
+ATLC.US,D,20210405,000000,30.7,30.7,27.41,28.25,47688,0
+ATLC.US,D,20210406,000000,28.2,28.36,27.75,27.93,29527,0
+ATLC.US,D,20210407,000000,27.84,28.01,27.13,27.26,29911,0
+ATLC.US,D,20210408,000000,27.1,28.5,27,28.18,49396,0
+ATLC.US,D,20210409,000000,28.11,28.49,27.51,28.46,29764,0
+ATLC.US,D,20210412,000000,28.48,28.48,27.56,27.99,29968,0
+ATLC.US,D,20210413,000000,28.39,28.67,27.51,28.29,22141,0
+ATLC.US,D,20210414,000000,28.52,28.85,28.3648,28.59,13241,0
+ATLC.US,D,20210415,000000,28.62,29.96,28.562,29.93,31057,0
+ATLC.US,D,20210416,000000,30.82,32.59,30,32.39,63799,0
+ATLC.US,D,20210419,000000,32.01,35.74,31.865,34.97,156162,0
+ATLC.US,D,20210420,000000,34.9,35.8699,31.8644,34,83995,0
+ATLC.US,D,20210421,000000,34.38,36.4036,33.83,35.11,42377,0
+ATLC.US,D,20210422,000000,35.04,35.82,34.11,34.74,37488,0
+ATLC.US,D,20210423,000000,34.5872,36.3746,34.5872,34.95,35484,0
+ATLC.US,D,20210426,000000,34.99,35.7999,31.65,32.34,59279,0
+ATLC.US,D,20210427,000000,32.64,32.78,31.31,31.74,47974,0
+ATLC.US,D,20210428,000000,31.75,32.48,31.75,32.01,20286,0
+ATLC.US,D,20210429,000000,32.26,33.4299,31.34,31.56,36001,0
+ATLC.US,D,20210430,000000,31.3,31.5248,30.7701,31.26,32034,0
+ATLC.US,D,20210503,000000,31.72,32,31.01,31.59,47404,0
+ATLC.US,D,20210504,000000,31.45,32.55,31.2701,32.03,30663,0
+ATLC.US,D,20210505,000000,32.37,32.51,31.2,32.33,37300,0
+ATLC.US,D,20210506,000000,32.48,32.94,31.75,32.94,24128,0
+ATLC.US,D,20210507,000000,33.16,34.57,33.03,34.23,33227,0
+ATLC.US,D,20210510,000000,34.39,35.1399,29.5294,29.68,86302,0
+ATLC.US,D,20210511,000000,29.27,30.2065,28.77,29.49,37778,0
+ATLC.US,D,20210512,000000,29.31,29.54,28.66,28.84,39454,0
+ATLC.US,D,20210513,000000,28.89,29.87,28.11,29.47,48704,0
+ATLC.US,D,20210514,000000,29.45,30.3635,29.0393,29.74,22944,0
+ATLC.US,D,20210517,000000,29.74,33.23,29.5,32.79,58313,0
+ATLC.US,D,20210518,000000,32.84,36.19,32.84,34.91,52152,0
+ATLC.US,D,20210519,000000,34.48,36.99,34,36.99,47644,0
+ATLC.US,D,20210520,000000,37,38,34.82,37.24,53415,0
+ATLC.US,D,20210521,000000,37.51,40,36.35,39.26,61738,0
+ATLC.US,D,20210524,000000,39.7,40,36.865,38.33,58677,0
+ATLC.US,D,20210525,000000,38.33,40.23,38.2,39.07,40091,0
+ATLC.US,D,20210526,000000,39.1,40.48,39.1,39.81,21309,0
+ATLC.US,D,20210527,000000,39.96,40.4634,38.63,39.68,14792,0
+ATLC.US,D,20210528,000000,40.4,40.4,39.04,39.61,15208,0
+ATLC.US,D,20210601,000000,39.82,40.15,39.0041,40,34653,0
+ATLC.US,D,20210602,000000,40.11,40.11,37.85,38.15,34922,0
+ATLC.US,D,20210603,000000,38.15,39.22,36.94,38.7,23976,0
+ATLC.US,D,20210604,000000,39.15,39.15,37.78,38.2,13386,0
+ATLC.US,D,20210607,000000,38.48,39.1445,37.75,38.55,23890,0
+ATLC.US,D,20210608,000000,38.3,39.555,38.17,39.25,22042,0
+ATLC.US,D,20210609,000000,39.88,40,38.33,39.17,65871,0
+ATLC.US,D,20210610,000000,39.58,39.8055,37.43,37.98,32887,0
+ATLC.US,D,20210611,000000,38.27,39.19,37.437,39.05,27092,0
+ATLC.US,D,20210614,000000,39.71,41.11,39.669,40,61222,0
+ATLC.US,D,20210615,000000,39.99,40.52,38.53,39.5,35498,0
+ATLC.US,D,20210616,000000,39.71,41.42,39.28,40.96,26450,0
+ATLC.US,D,20210617,000000,41.42,42.87,39.93,41.43,73683,0
+ATLC.US,D,20210618,000000,40.96,42.85,37.05,37.15,203966,0
+ATLC.US,D,20210621,000000,37.38,37.9,36.6401,37.88,62412,0
+ATLC.US,D,20210622,000000,37.69,37.87,36.72,37.2,33825,0
+ATLC.US,D,20210623,000000,36.9599,38.0262,36.9599,37.18,35393,0
+ATLC.US,D,20210624,000000,37.54,38.495,37.23,38.38,46093,0
+ATLC.US,D,20210625,000000,38.47,42.75,38.47,42.28,80621,0
+ATLC.US,D,20210628,000000,42.8,44.1599,41.44,42.99,86842,0
+ATLC.US,D,20210629,000000,43.31,44.4,42.75,43.98,43269,0
+ATLC.US,D,20210630,000000,43.98,44.4268,39.45,39.7,266962,0
+ATLC.US,D,20210701,000000,40.17,42.12,38.86,41.66,55057,0
+ATLC.US,D,20210702,000000,41.63,42.06,41.28,41.65,22882,0
+ATLC.US,D,20210706,000000,41.9,41.9,39.231,41.12,45287,0
+ATLC.US,D,20210707,000000,41.44,42.82,40.12,42.52,49192,0
+ATLC.US,D,20210708,000000,41.4,42.505,39.81,40.85,43810,0
+ATLC.US,D,20210709,000000,41.82,43.31,41.82,42.8,26321,0
+ATLC.US,D,20210712,000000,42.87,44.6569,42.617,43.99,40933,0
+ATLC.US,D,20210713,000000,43.56,44,42.01,43.82,46430,0
+ATLC.US,D,20210714,000000,43.82,44.93,43.8067,44.29,54980,0
+ATLC.US,D,20210715,000000,44.5,44.51,42,43.47,55578,0
+ATLC.US,D,20210716,000000,43.56,44.0455,41.45,41.74,29070,0
+ATLC.US,D,20210719,000000,40.9,41.13,39,40,52941,0
+ATLC.US,D,20210720,000000,40.23,44.05,40.23,42.86,53686,0
+ATLC.US,D,20210721,000000,43.22,45.1413,43.22,44.6,49044,0
+ATLC.US,D,20210722,000000,44.61,45.38,42.3907,43.76,28314,0
+ATLC.US,D,20210723,000000,44.16,45.483,43.4702,44.57,29050,0
+ATLC.US,D,20210726,000000,44.83,45,42.78,43.64,38589,0
+ATLC.US,D,20210727,000000,43.06,43.3613,41.79,42.93,30185,0
+ATLC.US,D,20210728,000000,42.98,44.673,42.4,44.12,28475,0
+ATLC.US,D,20210729,000000,44.84,45,44.225,44.91,32769,0
+ATLC.US,D,20210730,000000,44.62,44.62,43.04,43.48,17472,0
+ATLC.US,D,20210802,000000,43.75,44.9599,43.39,44.04,15468,0
+ATLC.US,D,20210803,000000,44.03,45.33,43.365,44.85,45779,0
+ATLC.US,D,20210804,000000,44.67,47.55,44,46.74,105620,0
+ATLC.US,D,20210805,000000,47,47.58,45.95,47.32,53864,0
+ATLC.US,D,20210806,000000,47.6,48.5875,46.93,47.5,51299,0
+ATLC.US,D,20210809,000000,47.59,48.93,47.1,47.43,46268,0
+ATLC.US,D,20210810,000000,46.89,48.92,46.55,47.41,26045,0
+ATLC.US,D,20210811,000000,47.5,48.7342,46.91,47.25,37656,0
+ATLC.US,D,20210812,000000,47.4,48.61,46.58,46.61,48142,0
+ATLC.US,D,20210813,000000,46.62,47.705,44.66,45.86,64466,0
+ATLC.US,D,20210816,000000,45.43,48.82,44.9714,48.02,100705,0
+ATLC.US,D,20210817,000000,48.35,51.62,47.16,50.79,131122,0
+ATLC.US,D,20210818,000000,51,51.7399,47.28,47.59,78442,0
+ATLC.US,D,20210819,000000,46.75,48.1,45.44,46.47,41756,0
+ATLC.US,D,20210820,000000,46.31,49.15,46.3001,49.08,58264,0
+ATLC.US,D,20210823,000000,49.92,51.3953,49.32,50.75,76072,0
+ATLC.US,D,20210824,000000,50.89,53.1258,50.32,52.83,83005,0
+ATLC.US,D,20210825,000000,53.02,53.7299,51.7,52.64,71562,0
+ATLC.US,D,20210826,000000,53.17,53.17,51.88,52.84,32412,0
+ATLC.US,D,20210827,000000,53,57.25,52.23,56.95,134062,0
+ATLC.US,D,20210830,000000,57.48,59.49,55.9972,58.82,120954,0
+ATLC.US,D,20210831,000000,58.75,65.6099,58.36,64.2,224165,0
+ATLC.US,D,20210901,000000,64.19,64.52,59.04,60.49,175840,0
+ATLC.US,D,20210902,000000,60.35,62,58.25,60.53,64980,0
+ATLC.US,D,20210903,000000,60.73,61.15,58.51,59.95,53227,0
+ATLC.US,D,20210907,000000,59.87,61.14,57.1896,57.77,87433,0
+ATLC.US,D,20210908,000000,57.34,57.5543,53.5,55.97,120576,0
+ATLC.US,D,20210909,000000,56,56.4036,54.76,54.94,41545,0
+ATLC.US,D,20210910,000000,55.61,55.8346,54.14,54.14,36927,0
+ATLC.US,D,20210913,000000,54.91,54.92,51.4001,52.98,111139,0
+ATLC.US,D,20210914,000000,52.98,53.455,50.72,51.25,86091,0
+ATLC.US,D,20210915,000000,50.64,52.8007,49.51,51.78,93071,0
+ATLC.US,D,20210916,000000,51.42,51.89,49.7123,50.14,73668,0
+ATLC.US,D,20210917,000000,50.22,51.8347,49.27,49.3,176305,0
+ATLC.US,D,20210920,000000,48.43,48.98,47,48.41,91392,0
+ATLC.US,D,20210921,000000,49.53,52.31,49.51,50.67,107352,0
+ATLC.US,D,20210922,000000,51.31,52.5082,50.255,51.85,60979,0
+ATLC.US,D,20210923,000000,52.55,54.38,51.01,52.2,73320,0
+ATLC.US,D,20210924,000000,51.72,52.74,50.6,51.77,50535,0
+ATLC.US,D,20210927,000000,51.7,54.34,51.03,53.75,38867,0
+ATLC.US,D,20210928,000000,53.3,53.3,51.26,51.99,42458,0
+ATLC.US,D,20210929,000000,52.3,52.8,50.65,52.1,44613,0
+ATLC.US,D,20210930,000000,52.72,54.48,52.72,53.06,125180,0
+ATLC.US,D,20211001,000000,53.16,55.0499,52.1,54.49,44432,0
+ATLC.US,D,20211004,000000,54.36,55.19,52.3509,53.14,43372,0
+ATLC.US,D,20211005,000000,53.6,55.2999,53.6,54.51,41681,0
+ATLC.US,D,20211006,000000,54.36,56.2,53.88,55.12,85719,0
+ATLC.US,D,20211007,000000,55.95,57.95,55.575,56.43,74495,0
+ATLC.US,D,20211008,000000,56.93,57.4,54.07,54.3,51128,0
+ATLC.US,D,20211011,000000,53.7,55.4,53.7,54.5,28079,0
+ATLC.US,D,20211012,000000,54.83,58.69,54.83,58.5,68405,0
+ATLC.US,D,20211013,000000,58.99,59.76,56.91,59.49,54543,0
+ATLC.US,D,20211014,000000,60.1,62.5,59.49,60.9,90442,0
+ATLC.US,D,20211015,000000,61.64,64.78,61.18,62.3,94501,0
+ATLC.US,D,20211018,000000,62.26,67.7499,60.3,66.84,150234,0
+ATLC.US,D,20211019,000000,68.38,68.9532,64.281,65.68,123177,0
+ATLC.US,D,20211020,000000,65.76,69.53,65.68,68.58,84174,0
+ATLC.US,D,20211021,000000,68.6,69.49,66.7,67.62,125429,0
+ATLC.US,D,20211022,000000,67.63,71.52,66.6398,70.48,108366,0
+ATLC.US,D,20211025,000000,71.79,74.39,67.39,70.34,151492,0
+ATLC.US,D,20211026,000000,70.85,73.7817,70.77,71.82,107744,0
+ATLC.US,D,20211027,000000,71.82,73.21,69.23,70.58,96601,0
+ATLC.US,D,20211028,000000,71.18,74.16,71.18,73.48,108065,0
+ATLC.US,D,20211029,000000,73.56,77.55,73.39,77.49,211818,0
+ATLC.US,D,20211101,000000,77.67,84.05,77.67,82.17,215031,0
+ATLC.US,D,20211102,000000,82.99,85.395,80.08,83.17,138884,0
+ATLC.US,D,20211103,000000,83.19,87.53,82.0572,87.34,152282,0
+ATLC.US,D,20211104,000000,89.81,91.9815,79.3,81.4,181814,0
+ATLC.US,D,20211105,000000,81.8,86.92,81.8,85.44,110051,0
+ATLC.US,D,20211108,000000,85.87,86.995,80.01,80.5,149810,0
+ATLC.US,D,20211109,000000,80.7,86.35,78.66,84.83,126613,0
+ATLC.US,D,20211110,000000,84.69,84.69,78.27,78.29,114805,0
+ATLC.US,D,20211111,000000,79.67,83.66,79.255,82.46,72760,0
+ATLC.US,D,20211112,000000,81.5,81.5,68.83,78.43,248136,0
+ATLC.US,D,20211115,000000,81.85,84.885,74.535,75.81,147985,0
+ATLC.US,D,20211116,000000,75.53,77.04,72.21,75.13,112875,0
+ATLC.US,D,20211117,000000,74.39,78.195,74.39,75.27,65951,0
+ATLC.US,D,20211118,000000,74.75,74.75,67.79,69.3,182308,0
+ATLC.US,D,20211119,000000,68.52,70.89,67.27,67.65,94037,0
+ATLC.US,D,20211122,000000,68.09,69.34,65.43,67.06,117272,0
+ATLC.US,D,20211123,000000,66.56,67.5166,64.55,66.12,107430,0
+ATLC.US,D,20211124,000000,64.63,67.2699,63.55,64.8,81742,0
+ATLC.US,D,20211126,000000,62,63.71,61,62.73,44958,0
+ATLC.US,D,20211129,000000,65.15,68.23,62.28,62.56,103104,0
+ATLC.US,D,20211130,000000,61.9,62.575,58.66,59.43,266244,0
+ATLC.US,D,20211201,000000,61.33,63.37,59.02,59.39,96239,0
+ATLC.US,D,20211202,000000,59,61.12,58.24,61.08,76323,0
+ATLC.US,D,20211203,000000,61.25,61.25,55.54,56.39,114686,0
+ATLC.US,D,20211206,000000,57.08,57.34,53.97,56.86,206175,0
+ATLC.US,D,20211207,000000,58.31,60.1128,56.58,59.09,152573,0
+ATLC.US,D,20211208,000000,59.26,59.85,57.84,58.35,47118,0
+ATLC.US,D,20211209,000000,58,59.72,56.65,58.39,84845,0
+ATLC.US,D,20211210,000000,58.67,59.8496,57.9,59.27,55973,0
+ATLC.US,D,20211213,000000,58.97,59.63,57.1,58.45,83864,0
+ATLC.US,D,20211214,000000,58,59.83,56.88,58.96,93876,0
+ATLC.US,D,20211215,000000,58.96,61.83,56.88,61.42,101099,0
+ATLC.US,D,20211216,000000,62.47,63.23,58.83,59.66,106557,0
+ATLC.US,D,20211217,000000,59.08,61.79,57.6237,61.46,178433,0
+ATLC.US,D,20211220,000000,61.12,61.12,58.98,60.59,80222,0
+ATLC.US,D,20211221,000000,61.91,64.7214,61.17,64.2,72081,0
+ATLC.US,D,20211222,000000,64.5,66.83,63.87,65.87,73332,0
+ATLC.US,D,20211223,000000,66.38,68.8708,65.87,67.76,68133,0
+ATLC.US,D,20211227,000000,68,71.92,68,71.53,61366,0
+ATLC.US,D,20211228,000000,72.23,72.23,68.41,70.73,97722,0
+ATLC.US,D,20211229,000000,70.42,70.54,63.56,69.07,177716,0
+ATLC.US,D,20211230,000000,68.48,72.53,67.9006,72.47,93946,0
+ATLC.US,D,20211231,000000,72.36,74.63,71.21,71.32,69570,0
+ATLC.US,D,20220103,000000,71.67,72.56,69.3339,69.5,72694,0
+ATLC.US,D,20220104,000000,69.66,69.69,65.86,66.12,74809,0
+ATLC.US,D,20220105,000000,66,69.1,64.74,65,81379,0
+ATLC.US,D,20220106,000000,65.11,67.6,62.01,65.93,73567,0
+ATLC.US,D,20220107,000000,65.6,68.5,64.85,67.06,93957,0
+ATLC.US,D,20220110,000000,66.37,69.28,65.34,68.82,71062,0
+ATLC.US,D,20220111,000000,68.96,71.21,68.96,70.67,60235,0
+ATLC.US,D,20220112,000000,71.33,73.2941,68.79,69,83418,0
+ATLC.US,D,20220113,000000,69.5,71.0251,67.1101,69.89,59300,0
+ATLC.US,D,20220114,000000,68.58,72.7326,68,71.91,64502,0
+ATLC.US,D,20220118,000000,71.81,71.81,68.67,68.7,44976,0
+ATLC.US,D,20220119,000000,69.04,69.44,64,64.2,80556,0
+ATLC.US,D,20220120,000000,64.3,67.78,62.98,64.46,64182,0
+ATLC.US,D,20220121,000000,63.35,65.46,62.18,62.51,79455,0
+ATLC.US,D,20220124,000000,60.57,64.854,58.7,64.18,90158,0
+ATLC.US,D,20220125,000000,63.15,66.5,62.51,64.87,74911,0
+ATLC.US,D,20220126,000000,66.64,68.37,64.2601,65.6,66161,0
+ATLC.US,D,20220127,000000,66.15,67.6217,63.27,63.3,65383,0
+ATLC.US,D,20220128,000000,63.4,64.5,61.28,64.12,56274,0
+ATLC.US,D,20220131,000000,64.12,64.89,63.07,64.31,115921,0
+ATLC.US,D,20220201,000000,64.68,67.94,63.97,66.63,96486,0
+ATLC.US,D,20220202,000000,66.74,67.9435,62.38,62.73,99613,0
+ATLC.US,D,20220203,000000,62.02,64.47,60.45,61.85,84323,0
+ATLC.US,D,20220204,000000,61.84,64.31,60.97,63.32,62361,0
+ATLC.US,D,20220207,000000,63.3,66.4856,63.3,65.56,50640,0
+ATLC.US,D,20220208,000000,65.51,69.47,64,69.33,92317,0
+ATLC.US,D,20220209,000000,69.67,71.99,69.67,71.66,38372,0
+ATLC.US,D,20220210,000000,70.46,72.3839,69.334,69.95,55868,0
+ATLC.US,D,20220211,000000,69.82,71.86,68,68.34,47977,0
+ATLC.US,D,20220214,000000,68.22,70.6199,67.22,67.74,44364,0
+ATLC.US,D,20220215,000000,68.29,69.67,68.29,68.78,26174,0
+ATLC.US,D,20220216,000000,68.96,70.3553,67.99,69.78,27598,0
+ATLC.US,D,20220217,000000,68.71,69.5,64.77,64.88,49242,0
+ATLC.US,D,20220218,000000,65,65.83,61,61.34,98715,0
+ATLC.US,D,20220222,000000,60.63,61.34,59.05,59.43,98584,0
+ATLC.US,D,20220223,000000,59.95,61.7499,53.57,54.99,169243,0
+ATLC.US,D,20220224,000000,52.42,54.64,50.6,54.34,129272,0
+ATLC.US,D,20220225,000000,54.76,56.765,54.35,56.44,53807,0
+ATLC.US,D,20220228,000000,55.1,56.6043,52.7401,53.27,178038,0
+ATLC.US,D,20220301,000000,52.8,52.96,48.62,48.97,204507,0
+ATLC.US,D,20220302,000000,49.2,53.2,48.96,52.5,107725,0
+ATLC.US,D,20220303,000000,53.06,53.9,50,50.34,90817,0
+ATLC.US,D,20220304,000000,50,50.46,48,48.68,109310,0
+ATLC.US,D,20220307,000000,48.27,48.71,45.23,45.84,134876,0
+ATLC.US,D,20220308,000000,46.06,47.76,44.7,46.52,149295,0
+ATLC.US,D,20220309,000000,47.74,48.68,46.73,47.36,76724,0
+ATLC.US,D,20220310,000000,46.25,47.3299,45.21,46.48,93299,0
+ATLC.US,D,20220311,000000,47.34,49.32,46,46.41,93386,0
+ATLC.US,D,20220314,000000,46.41,47.38,43.3,45.58,119387,0
+ATLC.US,D,20220315,000000,45.6,48.4399,44.5044,48.31,80304,0
+ATLC.US,D,20220316,000000,50,54.82,49.23,53.33,137274,0
+ATLC.US,D,20220317,000000,53,56.28,52,56.28,133895,0
+ATLC.US,D,20220318,000000,55.74,60.69,55.74,60.48,151243,0
+ATLC.US,D,20220321,000000,59.08,61.4099,53.5226,54.6,105989,0
+ATLC.US,D,20220322,000000,54.89,57.1,54.0145,56.42,88123,0
+ATLC.US,D,20220323,000000,55.72,58.05,55,55.27,54424,0
+ATLC.US,D,20220324,000000,55.24,55.91,54.26,55.1,27445,0
+ATLC.US,D,20220325,000000,55.2,55.2,52.5704,53.12,36394,0
+ATLC.US,D,20220328,000000,53.41,53.78,51.9176,53.51,39314,0
+ATLC.US,D,20220329,000000,54.69,56.66,53.7259,56.23,74083,0
+ATLC.US,D,20220330,000000,55.36,56.14,52.39,52.89,95329,0
+ATLC.US,D,20220331,000000,52.55,53.72,51.58,51.79,36956,0
+ATLC.US,D,20220401,000000,52.1,52.79,50.78,51.45,51737,0
+ATLC.US,D,20220404,000000,51.35,53.18,50.6314,52.09,59241,0
+ATLC.US,D,20220405,000000,52.19,52.19,51.06,51.16,69395,0
+ATLC.US,D,20220406,000000,50.1,50.42,46.62,46.97,90136,0
+ATLC.US,D,20220407,000000,47.11,47.26,45.4249,46.64,48580,0
+ATLC.US,D,20220408,000000,47,48.17,45.7,46.8,52018,0
+ATLC.US,D,20220411,000000,46.63,47.99,45.9,46.05,48208,0
+ATLC.US,D,20220412,000000,46.29,48.32,44.76,45.33,67985,0
+ATLC.US,D,20220413,000000,45.06,46.77,45.06,46.24,34234,0
+ATLC.US,D,20220414,000000,46.28,46.395,43.05,44.08,148221,0
+ATLC.US,D,20220418,000000,43.61,45.73,43.5,45.19,52891,0
+ATLC.US,D,20220419,000000,45.34,48.16,44.458,47.73,59338,0
+ATLC.US,D,20220420,000000,48.05,48.09,46.145,46.61,46381,0
+ATLC.US,D,20220421,000000,47.28,47.52,44.34,45.38,48540,0
+ATLC.US,D,20220422,000000,44.7,45.71,43.9,44.2,53936,0
+ATLC.US,D,20220425,000000,43.52,45.39,43.34,45.04,80346,0
+ATLC.US,D,20220426,000000,44.94,45.4724,42.67,42.75,38121,0
+ATLC.US,D,20220427,000000,43.17,44.48,42.3577,43.71,72383,0
+ATLC.US,D,20220428,000000,44.1,45.56,43.01,45.07,57750,0
+ATLC.US,D,20220429,000000,44.75,45.98,42.63,43.04,47029,0
+ATLC.US,D,20220502,000000,43.16,46.1976,43,45.86,69423,0
+ATLC.US,D,20220503,000000,45.51,47.05,44.545,46.35,49779,0
+ATLC.US,D,20220504,000000,46.65,47.585,45.41,47.4,32316,0
+ATLC.US,D,20220505,000000,46.71,46.71,43.94,44.8,39128,0
+ATLC.US,D,20220506,000000,44.67,44.67,42.8,43.46,35432,0
+ATLC.US,D,20220509,000000,42.49,43.335,40.49,40.9,33317,0
+ATLC.US,D,20220510,000000,41.6,42.405,39.17,40.37,56176,0
+ATLC.US,D,20220511,000000,39.71,39.79,30.58,31.98,356528,0
+ATLC.US,D,20220512,000000,31.09,35,30.83,34.66,118957,0
+ATLC.US,D,20220513,000000,35.78,37.36,34.48,35.25,86814,0
+ATLC.US,D,20220516,000000,34.74,34.74,31.73,32.55,76291,0
+ATLC.US,D,20220517,000000,33.5,35.555,33.5,35.29,79076,0
+ATLC.US,D,20220518,000000,34.46,36.28,34.46,35.12,48173,0
+ATLC.US,D,20220519,000000,35.01,36.33,34.43,34.64,70926,0
+ATLC.US,D,20220520,000000,34.98,35.41,33.65,35.16,60705,0
+ATLC.US,D,20220523,000000,35.49,35.69,33.74,35.2,54921,0
+ATLC.US,D,20220524,000000,34.83,35.1708,33.39,34.06,62890,0
+ATLC.US,D,20220525,000000,33.99,36.22,33.0233,35.71,57780,0
+ATLC.US,D,20220526,000000,35.765,37.655,35.765,37.4,43814,0
+ATLC.US,D,20220527,000000,37.86,39.69,37.33,39.69,44495,0
+ATLC.US,D,20220531,000000,39.19,39.66,38.04,38.91,80826,0
+ATLC.US,D,20220601,000000,38.97,38.97,36.705,37.2,42385,0
+ATLC.US,D,20220602,000000,37.27,38.47,36.831,38.47,26908,0
+ATLC.US,D,20220603,000000,37.72,39.17,37.04,39,48393,0
+ATLC.US,D,20220606,000000,39.28,39.93,38.055,38.98,45025,0
+ATLC.US,D,20220607,000000,38.5,40.71,37.3,40.2,36936,0
+ATLC.US,D,20220608,000000,39.91,39.98,38.22,38.35,43315,0
+ATLC.US,D,20220609,000000,37.96,39.57,37.5,37.62,45365,0
+ATLC.US,D,20220610,000000,36.61,37.47,35.431,36.88,44405,0
+ATLC.US,D,20220613,000000,35.42,35.8,34.19,34.53,46846,0
+ATLC.US,D,20220614,000000,34.48,35.37,33.87,34.08,30630,0
+ATLC.US,D,20220615,000000,34.53,34.875,33.02,33.95,31614,0
+ATLC.US,D,20220616,000000,33,33,31.15,32.01,49606,0
+ATLC.US,D,20220617,000000,32.04,34.81,32,33.79,72822,0
+ATLC.US,D,20220621,000000,34.75,35.03,33.615,34.29,45900,0
+ATLC.US,D,20220622,000000,33.55,35.05,33.55,34.12,36999,0
+ATLC.US,D,20220623,000000,34.05,35.175,33.86,34.51,49648,0
+ATLC.US,D,20220624,000000,34.9,36.96,34.72,36.54,178704,0
+ATLC.US,D,20220627,000000,36.54,37.96,36.46,36.69,37039,0
+ATLC.US,D,20220628,000000,36.81,37.76,35.64,35.97,38363,0
+ATLC.US,D,20220629,000000,35.79,36.82,34.9,35.16,39566,0
+ATLC.US,D,20220630,000000,34.37,35.56,32.86,35.17,36545,0
+ATLC.US,D,20220701,000000,35.09,38.08,34.55,36.73,31274,0
+ATLC.US,D,20220705,000000,35.87,39.25,35.74,39.09,38806,0
+ATLC.US,D,20220706,000000,39.12,39.7,37.83,38.39,30685,0
+ATLC.US,D,20220707,000000,39.06,40.25,39.06,39.57,25217,0
+ATLC.US,D,20220708,000000,39.56,40.06,38.6,38.77,24720,0
+ATLC.US,D,20220711,000000,38.48,38.95,37.45,38.02,22764,0
+ATLC.US,D,20220712,000000,37.93,39.77,36.7657,38.87,25778,0
+ATLC.US,D,20220713,000000,38,38.96,37.8127,38.82,16277,0
+ATLC.US,D,20220714,000000,38.15,39.5,37.78,39.4,20870,0
+ATLC.US,D,20220715,000000,40.08,40.27,38.89,39.27,46946,0
+ATLC.US,D,20220718,000000,39.73,40.19,38.87,39.07,26610,0
+ATLC.US,D,20220719,000000,39.67,41.1,39.67,40.92,17262,0
+ATLC.US,D,20220720,000000,41.04,42.32,40.94,41.77,13647,0
+ATLC.US,D,20220721,000000,41.31,42.66,41.1,42.49,22424,0
+ATLC.US,D,20220722,000000,42.0345,42.65,40.8455,41.45,20127,0
+ATLC.US,D,20220725,000000,41.9,42.22,41.44,41.93,18696,0
+ATLC.US,D,20220726,000000,41.35,41.8646,40.21,40.36,17796,0
+ATLC.US,D,20220727,000000,38.78,41.74,38.78,40.38,35060,0
+ATLC.US,D,20220728,000000,40.43,41.05,38.04,38.43,35116,0
+ATLC.US,D,20220729,000000,38.7372,39.8632,38.5,38.64,38115,0
+ATLC.US,D,20220801,000000,38.5,39.82,38.5,39.25,44284,0
+ATLC.US,D,20220802,000000,39.13,40.55,38.9297,40.17,30553,0
+ATLC.US,D,20220803,000000,40.62,41,39.3,39.3,32956,0
+ATLC.US,D,20220804,000000,39.57,40.51,39.22,40.23,25367,0
+ATLC.US,D,20220805,000000,39.75,40.7565,37.71,38.88,49040,0
+ATLC.US,D,20220808,000000,38.88,40.83,38.88,40.15,20446,0
+ATLC.US,D,20220809,000000,39.78,40.22,38.32,38.44,35610,0
+ATLC.US,D,20220810,000000,39.6,40.2,38.31,38.53,28015,0
+ATLC.US,D,20220811,000000,38.86,39.165,37.03,37.74,42804,0
+ATLC.US,D,20220812,000000,37.65,38,36.5011,37.33,37244,0
+ATLC.US,D,20220815,000000,37.33,37.75,36.0169,37.47,29340,0
+ATLC.US,D,20220816,000000,37.47,37.47,35.82,35.93,52866,0
+ATLC.US,D,20220817,000000,35.06,35.06,32.795,34.09,57130,0
+ATLC.US,D,20220818,000000,33.86,35.18,33.01,34.35,31512,0
+ATLC.US,D,20220819,000000,33.7,33.7,32.4564,32.64,41432,0
+ATLC.US,D,20220822,000000,32.25,32.805,31.35,31.55,24805,0
+ATLC.US,D,20220823,000000,31.36,33,31.36,32.6,37132,0
+ATLC.US,D,20220824,000000,32.46,33.04,32.25,32.36,19958,0
+ATLC.US,D,20220825,000000,32.34,33.66,32.34,33.09,19585,0
+ATLC.US,D,20220826,000000,32.91,33.5,32.59,32.85,56022,0
+ATLC.US,D,20220829,000000,32.26,32.69,32.15,32.44,13763,0
+ATLC.US,D,20220830,000000,32.36,33,30.26,30.47,17949,0
+ATLC.US,D,20220831,000000,30.53,31.35,28.2163,28.47,72340,0
+ATLC.US,D,20220901,000000,28.2,28.2,25.65,27.97,62551,0
+ATLC.US,D,20220902,000000,28.6,30.64,27.18,27.49,44888,0
+ATLC.US,D,20220906,000000,27.03,28.99,26.8345,28.52,49081,0
+ATLC.US,D,20220907,000000,28.44,29.85,28.2717,29.69,39894,0
+ATLC.US,D,20220908,000000,29.22,30,28.86,29.29,32332,0
+ATLC.US,D,20220909,000000,29.8,30.63,28.705,30.6,26334,0
+ATLC.US,D,20220912,000000,30.83,31.52,30.36,31.07,18506,0
+ATLC.US,D,20220913,000000,30.05,30.99,28.26,28.39,20254,0
+ATLC.US,D,20220914,000000,28.47,29.41,28.01,28.66,30034,0
+ATLC.US,D,20220915,000000,28.54,29.88,28.54,29.69,33030,0
+ATLC.US,D,20220916,000000,29.41,30.415,28.72,30.12,82257,0
+ATLC.US,D,20220919,000000,29.49,29.56,28,29.56,28093,0
+ATLC.US,D,20220920,000000,28.96,28.96,26.19,27.84,62640,0
+ATLC.US,D,20220921,000000,27.86,28.23,26.99,27.2,13749,0
+ATLC.US,D,20220922,000000,27.05,27.21,26.4151,26.61,23234,0
+ATLC.US,D,20220923,000000,26.12,26.2,25.68,25.87,22727,0
+ATLC.US,D,20220926,000000,25.01,26.57,24.33,24.5,52069,0
+ATLC.US,D,20220927,000000,25.06,25.8737,24.7,25.78,39852,0
+ATLC.US,D,20220928,000000,25.82,27.63,25.82,26.91,15561,0
+ATLC.US,D,20220929,000000,26.5,26.52,25.1,26.04,29253,0
+ATLC.US,D,20220930,000000,26.14,27.02,25.5,26.23,57070,0
+ATLC.US,D,20221003,000000,26.95,27.01,26.3,26.54,16703,0
+ATLC.US,D,20221004,000000,26.98,27.66,26.71,27.46,23944,0
+ATLC.US,D,20221005,000000,27.12,28.67,27.12,28.34,11300,0
+ATLC.US,D,20221006,000000,28.01,28.24,26.0901,27.45,9069,0
+ATLC.US,D,20221007,000000,27.12,27.12,26.04,26.39,15265,0
+ATLC.US,D,20221010,000000,26.4,26.72,25.72,25.95,11685,0
+ATLC.US,D,20221011,000000,25.95,27.32,25.02,26.86,15604,0
+ATLC.US,D,20221012,000000,26.63,26.63,25.86,25.96,8628,0
+ATLC.US,D,20221013,000000,25.63,26.84,25.346,26.72,17787,0
+ATLC.US,D,20221014,000000,26.95,26.95,25.51,25.51,12106,0
+ATLC.US,D,20221017,000000,25.99,26.75,25.61,26.72,13676,0
+ATLC.US,D,20221018,000000,27.01,27.49,26.45,26.45,13912,0
+ATLC.US,D,20221019,000000,26.21,26.5375,24.55,24.72,23537,0
+ATLC.US,D,20221020,000000,24.87,25.435,23.69,24.01,17715,0
+ATLC.US,D,20221021,000000,25.21,25.21,23.19,24,55808,0
+ATLC.US,D,20221024,000000,24.17,24.65,23.3401,24.65,11430,0
+ATLC.US,D,20221025,000000,24.46,26.9897,24.46,26.97,12332,0
+ATLC.US,D,20221026,000000,26.79,27.69,26.79,27.11,9380,0
+ATLC.US,D,20221027,000000,27.95,28.84,27.63,28.04,19557,0
+ATLC.US,D,20221028,000000,29.1226,29.855,27.76,29.44,23054,0
+ATLC.US,D,20221031,000000,29.03,29.03,28.435,28.56,7801,0
+ATLC.US,D,20221101,000000,29.07,29.17,27.96,28,9525,0
+ATLC.US,D,20221102,000000,28.32,28.32,26.5176,26.52,16180,0
+ATLC.US,D,20221103,000000,25.93,26.08,25.2727,25.73,4003,0
+ATLC.US,D,20221104,000000,26.42,26.42,24.03,24.81,16178,0
+ATLC.US,D,20221107,000000,24.66,26.5699,24.66,26.11,10197,0
+ATLC.US,D,20221108,000000,26.53,26.53,25.09,25.75,17958,0
+ATLC.US,D,20221109,000000,26.19,26.58,24.0201,24.9,12863,0
+ATLC.US,D,20221110,000000,26.63,27.99,25.92,27.09,21966,0
+ATLC.US,D,20221111,000000,27.09,30.7799,26.33,29.64,45316,0
+ATLC.US,D,20221114,000000,27.71,28.9,26.8098,28.4,57475,0
+ATLC.US,D,20221115,000000,28.45,29.77,28.4,28.75,20975,0
+ATLC.US,D,20221116,000000,28.44,28.44,27.18,27.65,15563,0
+ATLC.US,D,20221117,000000,27.11,28.85,26.99,28.44,22445,0
+ATLC.US,D,20221118,000000,29.16,29.16,27.6841,28.04,23340,0
+ATLC.US,D,20221121,000000,27.74,28.45,26.635,27.01,32115,0
+ATLC.US,D,20221122,000000,26.95,28.1899,26.95,27.6,17074,0
+ATLC.US,D,20221123,000000,27.72,27.83,26.7111,27.2,12723,0
+ATLC.US,D,20221125,000000,27.46,27.605,27.42,27.42,1567,0
+ATLC.US,D,20221128,000000,26.97,27.54,26.9,27.54,10832,0
+ATLC.US,D,20221129,000000,27.5,28,27.1978,27.55,10793,0
+ATLC.US,D,20221130,000000,27.81,28.98,26.73,28.8,30387,0
+ATLC.US,D,20221201,000000,28.89,29.8502,28.19,28.43,23826,0
+ATLC.US,D,20221202,000000,28.01,28.83,27.81,28.41,21592,0
+ATLC.US,D,20221205,000000,28.25,28.95,28.05,28.6,30233,0
+ATLC.US,D,20221206,000000,28.24,29.13,27.2,27.54,40904,0
+ATLC.US,D,20221207,000000,27.47,28.4168,26.93,27.15,36478,0
+ATLC.US,D,20221208,000000,27.05,27.375,26.9407,27.32,8867,0
+ATLC.US,D,20221209,000000,26.87,27.8,26.02,26.8,22736,0
+ATLC.US,D,20221212,000000,27.15,27.16,26.0446,26.5,24575,0
+ATLC.US,D,20221213,000000,27.75,29.04,27.34,28.9,47264,0
+ATLC.US,D,20221214,000000,28.89,29.56,27.52,27.6,25014,0
+ATLC.US,D,20221215,000000,27.24,28.14,26.25,26.25,24215,0
+ATLC.US,D,20221216,000000,25.74,26.51,23.15,23.15,80077,0
+ATLC.US,D,20221219,000000,23.15,24.19,23.15,23.85,34049,0
+ATLC.US,D,20221220,000000,23.57,24.5992,23.54,23.99,17856,0
+ATLC.US,D,20221221,000000,24.31,25.65,24.31,25.26,18638,0
+ATLC.US,D,20221222,000000,24.48,25.26,23.31,24.17,30381,0
+ATLC.US,D,20221223,000000,24.31,25.34,24,24.07,17740,0
+ATLC.US,D,20221227,000000,24.1,24.74,23.5037,24.55,24184,0
+ATLC.US,D,20221228,000000,24.45,25.14,24.45,25.06,22130,0
+ATLC.US,D,20221229,000000,26.2925,26.39,24.9001,26.31,11587,0
+ATLC.US,D,20221230,000000,25.84,26.5,25.811,26.2,17524,0
+ATLC.US,D,20230103,000000,26.62,26.7834,25.78,25.92,15578,0
+ATLC.US,D,20230104,000000,26.49,27.6892,26.49,27.13,19883,0
+ATLC.US,D,20230105,000000,26.96,28.265,26.96,27.36,20615,0
+ATLC.US,D,20230106,000000,27.79,28.915,27.1,28.58,32105,0
+ATLC.US,D,20230109,000000,29.1,29.21,28.3379,28.54,18782,0
+ATLC.US,D,20230110,000000,28.54,29.59,28.54,29.42,10327,0
+ATLC.US,D,20230111,000000,29.89,30.445,29.325,30.32,12086,0
+ATLC.US,D,20230112,000000,30.78,30.9,29.45,30.13,23543,0
+ATLC.US,D,20230113,000000,29.58,30.2457,29.505,29.83,15076,0
+ATLC.US,D,20230117,000000,29.57,29.94,28.64,29.7,18485,0
+ATLC.US,D,20230118,000000,29.46,29.97,29.2229,29.87,17540,0
+ATLC.US,D,20230119,000000,29.99,29.99,29,29.4,12072,0
+ATLC.US,D,20230120,000000,29.47,30.65,29.47,30.65,20349,0
+ATLC.US,D,20230123,000000,29.955,30.9,29.955,30.64,7163,0
+ATLC.US,D,20230124,000000,30.2,30.85,29.885,30.02,11298,0
+ATLC.US,D,20230125,000000,29.9,30.78,29.5983,30.78,8760,0
+ATLC.US,D,20230126,000000,31.04,31.4,30.67,31.37,7840,0
+ATLC.US,D,20230127,000000,31.41,32.01,31.03,31.34,11458,0
+ATLC.US,D,20230130,000000,31.57,32.13,31.1901,31.39,12501,0
+ATLC.US,D,20230131,000000,31.77,33.71,31.73,32.5,40502,0
+ATLC.US,D,20230201,000000,32.8,33.28,31.51,31.9,38847,0
+ATLC.US,D,20230202,000000,32.43,35.89,32.43,35.88,59849,0
+ATLC.US,D,20230203,000000,36.4,36.7,34.83,35.4,24670,0
+ATLC.US,D,20230206,000000,35.83,35.83,33.43,33.71,20179,0
+ATLC.US,D,20230207,000000,33.82,35.44,33.36,35.44,27199,0
+ATLC.US,D,20230208,000000,34.86,36.66,34.6,34.61,13201,0
+ATLC.US,D,20230209,000000,35.09,35.09,34.32,34.42,9282,0
+ATLC.US,D,20230210,000000,34.09,34.15,32.9,32.9,9242,0
+ATLC.US,D,20230213,000000,32.99,34.4,32.77,34.16,12287,0
+ATLC.US,D,20230214,000000,33.62,34.59,33.01,33.24,17985,0
+ATLC.US,D,20230215,000000,32.61,35.37,32.55,35.11,24739,0
+ATLC.US,D,20230216,000000,34.46,36.395,34.3202,35.94,26132,0
+ATLC.US,D,20230217,000000,35.75,37.26,34.525,37,40520,0
+ATLC.US,D,20230221,000000,37,37,33.89,33.89,22173,0
+ATLC.US,D,20230222,000000,33.88,34.14,32.94,33.91,10215,0
+ATLC.US,D,20230223,000000,34.48,34.48,33.28,33.49,14213,0
+ATLC.US,D,20230224,000000,33,33.2,31.4,31.8,16288,0
+ATLC.US,D,20230227,000000,32.08,32.58,32.01,32.06,11781,0
+ATLC.US,D,20230228,000000,32.21,32.7159,31.83,32.05,21535,0
+ATLC.US,D,20230301,000000,32.25,32.75,31.67,32.75,21878,0
+ATLC.US,D,20230302,000000,32.41,32.43,32.01,32.07,14044,0
+ATLC.US,D,20230303,000000,32.5,32.83,32.5,32.51,6672,0
+ATLC.US,D,20230306,000000,31.65,31.81,30.03,30.38,32656,0
+ATLC.US,D,20230307,000000,30.25,30.45,29.23,30.19,16356,0
+ATLC.US,D,20230308,000000,30.02,30.49,28.86,30.28,25320,0
+ATLC.US,D,20230309,000000,30.04,30.04,28.3,28.58,17690,0
+ATLC.US,D,20230310,000000,28.41,28.41,26.31,26.9,18225,0
+ATLC.US,D,20230313,000000,25.93,26.16,24.02,25.08,16032,0
+ATLC.US,D,20230314,000000,27.19,27.5999,25.68,26.02,16363,0
+ATLC.US,D,20230315,000000,25.3,25.3,23.01,24.515,19365,0
+ATLC.US,D,20230316,000000,24.44,25.15,23.7501,24.17,44758,0
+ATLC.US,D,20230317,000000,23.72,24.1,21.8,21.92,40266,0
+ATLC.US,D,20230320,000000,22.01,23.1,21.65,22.8,40620,0
+ATLC.US,D,20230321,000000,23.58,25.8,23.58,25.48,29446,0
+ATLC.US,D,20230322,000000,25.44,26.2,24.7,24.9,25326,0
+ATLC.US,D,20230323,000000,24.91,25.76,24.51,24.89,19773,0
+ATLC.US,D,20230324,000000,23.96,26.34,23.96,25.56,23649,0
+ATLC.US,D,20230327,000000,26.07,26.47,25.83,26.03,12292,0
+ATLC.US,D,20230328,000000,26.49,26.73,26.31,26.63,12247,0
+ATLC.US,D,20230329,000000,26.95,28.17,26.95,27.85,15653,0
+ATLC.US,D,20230330,000000,28.12,28.12,27.16,27.37,11411,0
+ATLC.US,D,20230331,000000,27.5,27.88,27.12,27.13,14990,0
+ATLC.US,D,20230403,000000,27.28,27.2801,26.19,26.99,18563,0
+ATLC.US,D,20230404,000000,26.8,27.18,26.19,26.63,19761,0
+ATLC.US,D,20230405,000000,26.17,27.19,25.99,26.91,16617,0
+ATLC.US,D,20230406,000000,26.99,27.61,26.3,27.52,11246,0
+ATLC.US,D,20230410,000000,27.41,28.81,27.41,27.84,18041,0
+ATLC.US,D,20230411,000000,28.27,29.2,27.94,28.12,18957,0
+ATLC.US,D,20230412,000000,28.35,28.8,27.7,28.06,18581,0
+ATLC.US,D,20230413,000000,28.31,28.907,28,28.37,16515,0
+ATLC.US,D,20230414,000000,28.38,28.66,28.075,28.64,44706,0
+ATLC.US,D,20230417,000000,28.64,29.06,28.44,28.88,11052,0
+ATLC.US,D,20230418,000000,29.19,29.3083,28.775,29.08,47860,0
+ATLC.US,D,20230419,000000,28.6883,28.96,28.5,28.73,8689,0
+ATLC.US,D,20230420,000000,28.23,28.99,28.23,28.89,13419,0
+ATLC.US,D,20230421,000000,29.06,29.06,28.85,29.03,11998,0
+ATLC.US,D,20230424,000000,28.59,29.01,28.51,28.54,12300,0
+ATLC.US,D,20230425,000000,28.22,28.59,27.55,27.58,17187,0
+ATLC.US,D,20230426,000000,27.25,27.92,27.18,27.18,8521,0
+ATLC.US,D,20230427,000000,27.44,28.73,27.44,28.73,9169,0
+ATLC.US,D,20230428,000000,28.7,29.815,28.7,29.16,12375,0
+ATLC.US,D,20230501,000000,29.35,29.35,28.485,28.59,10092,0
+ATLC.US,D,20230502,000000,28.0067,28.1,27.45,27.72,14268,0
+ATLC.US,D,20230503,000000,28,28.385,27.22,27.22,21504,0
+ATLC.US,D,20230504,000000,27.07,27.41,26.66,26.78,16998,0
+ATLC.US,D,20230505,000000,27.62,28.95,27.62,28.3,21552,0
+ATLC.US,D,20230508,000000,28.11,29.05,27.7222,28.05,30532,0
+ATLC.US,D,20230509,000000,27.75,29.39,27.75,29.14,15354,0
+ATLC.US,D,20230510,000000,30.29,30.29,28.8,28.8,10649,0
+ATLC.US,D,20230511,000000,28.58,29.47,27.985,29.31,13528,0
+ATLC.US,D,20230512,000000,29.44,29.9,29.44,29.44,12620,0
+ATLC.US,D,20230515,000000,29.54,29.96,28.86,29.36,19184,0
+ATLC.US,D,20230516,000000,28.96,29.41,28.5,28.5,7354,0
+ATLC.US,D,20230517,000000,29.05,29.55,28.19,28.83,18235,0
+ATLC.US,D,20230518,000000,28.81,30.74,28.81,30.68,23207,0
+ATLC.US,D,20230519,000000,31.17,32.29,30.86,31.99,25624,0
+ATLC.US,D,20230522,000000,31.83,34,31.83,33.9,13952,0
+ATLC.US,D,20230523,000000,33.85,34.5,32.4819,33.79,9561,0
+ATLC.US,D,20230524,000000,33.28,33.99,31.9936,33.81,13448,0
+ATLC.US,D,20230525,000000,33.59,33.85,32.95,33.68,23698,0
+ATLC.US,D,20230526,000000,33.82,35.75,33.79,35.75,15299,0
+ATLC.US,D,20230530,000000,35.72,35.72,33.84,34.24,25603,0
+ATLC.US,D,20230531,000000,34.07,35.1,33.85,34.96,14368,0
+ATLC.US,D,20230601,000000,35.41,35.81,34.65,34.8,16112,0
+ATLC.US,D,20230602,000000,35.29,36.475,34.81,36.25,20308,0
+ATLC.US,D,20230605,000000,36.04,36.45,35.73,36.18,13241,0
+ATLC.US,D,20230606,000000,35.87,38.35,35.7,38.07,11374,0
+ATLC.US,D,20230607,000000,38.41,39.59,38.26,39.21,27571,0
+ATLC.US,D,20230608,000000,39.17,39.84,37.858,38.095,14193,0
+ATLC.US,D,20230609,000000,37.67,38.78,37.01,37.01,9748,0
+ATLC.US,D,20230612,000000,37.17,38.86,36.7245,38.2,15230,0
+ATLC.US,D,20230613,000000,38.21,39.41,38.21,38.91,15254,0
+ATLC.US,D,20230614,000000,39.38,40.88,38.11,40.66,17998,0
+ATLC.US,D,20230615,000000,40.79,42.97,40.55,42.97,41464,0
+ATLC.US,D,20230616,000000,43,43,38.505,38.8,34792,0
+ATLC.US,D,20230620,000000,37.55,39.76,37.55,39.035,14875,0
+ATLC.US,D,20230621,000000,40.8,40.8,39.23,40.08,13623,0
+ATLC.US,D,20230622,000000,40.27,40.6,39.02,40.6,13408,0
+ATLC.US,D,20230623,000000,39.6,40.51,39.44,40.19,136375,0
+ATLC.US,D,20230626,000000,40.69,41.5,39.59,40.32,9699,0
+ATLC.US,D,20230627,000000,40.825,43.5,40.76,42.09,31975,0
+ATLC.US,D,20230628,000000,42,43.2,41.73,42.34,13712,0
+ATLC.US,D,20230629,000000,42.17,43.7,42.11,42.54,10710,0
+ATLC.US,D,20230630,000000,42.5,43.49,42,42.01,15566,0
+ATLC.US,D,20230703,000000,42.01,42.905,42.01,42.52,6757,0
+ATLC.US,D,20230705,000000,42.47,43.28,41.04,41.05,43422,0
+ATLC.US,D,20230706,000000,40.81,40.81,38.31,39.35,20323,0
+ATLC.US,D,20230707,000000,38.72,41.71,38.72,40.8,39278,0
+ATLC.US,D,20230710,000000,41.4,41.55,40.75,40.995,7163,0
+ATLC.US,D,20230711,000000,41.98,42.63,40.88,41.7,22192,0
+ATLC.US,D,20230712,000000,41.7,42.17,40.97,40.97,10017,0
+ATLC.US,D,20230713,000000,41.1,42.33,40.75,42.07,14576,0
+ATLC.US,D,20230714,000000,42.1,42.38,41.41,42.03,28975,0
+ATLC.US,D,20230717,000000,41.33,42.5,41.33,42.44,19698,0
+ATLC.US,D,20230718,000000,42.4,43.5899,42,42.68,30544,0
+ATLC.US,D,20230719,000000,42.46,43.05,42.11,42.57,9109,0
+ATLC.US,D,20230720,000000,41.8,42.13,41.66,41.75,11427,0
+ATLC.US,D,20230721,000000,41.92,41.92,40.39,40.53,12534,0
+ATLC.US,D,20230724,000000,41.16,41.48,40.82,41.005,7865,0
+ATLC.US,D,20230725,000000,41.01,41.295,39.73,40.42,9661,0
+ATLC.US,D,20230726,000000,41.095,41.2045,39.84,40.03,8805,0
+ATLC.US,D,20230727,000000,40.21,40.21,39.54,39.58,19036,0
+ATLC.US,D,20230728,000000,39.98,40.83,39.88,40.02,19050,0
+ATLC.US,D,20230731,000000,40.28,40.7,39.66,40.7,15051,0
+ATLC.US,D,20230801,000000,40,40.6899,39.18,39.515,13376,0
+ATLC.US,D,20230802,000000,38.96,38.96,37.2901,37.7,19288,0
+ATLC.US,D,20230803,000000,36.62,38.21,36.62,38.01,7259,0
+ATLC.US,D,20230804,000000,36.72,38.3001,36.72,37.94,7174,0
+ATLC.US,D,20230807,000000,38.1,38.31,36.8,38.31,22011,0
+ATLC.US,D,20230808,000000,36.16,37.13,35.582,35.87,23148,0
+ATLC.US,D,20230809,000000,36.16,36.26,35.15,35.36,21186,0
+ATLC.US,D,20230810,000000,35.88,37.25,35.64,37.17,10902,0
+ATLC.US,D,20230811,000000,36.71,37.4975,35.42,35.78,15377,0
+ATLC.US,D,20230814,000000,35.02,36,34.895,35.8,15498,0
+ATLC.US,D,20230815,000000,35.5,35.9,35.1665,35.74,10823,0
+ATLC.US,D,20230816,000000,35.16,35.16,33.73,34.05,16050,0
+ATLC.US,D,20230817,000000,33.49,33.72,32.39,33.72,24109,0
+ATLC.US,D,20230818,000000,33.32,34.78,33.32,34.68,25018,0
+ATLC.US,D,20230821,000000,34.74,35.49,34.485,35.01,9444,0
+ATLC.US,D,20230822,000000,35,35.3054,34.435,34.5,11073,0
+ATLC.US,D,20230823,000000,34.995,35.83,34.73,35.39,12450,0
+ATLC.US,D,20230824,000000,35.06,35.075,34.825,35.06,6916,0
+ATLC.US,D,20230825,000000,35.46,35.46,34.47,34.5,8054,0
+ATLC.US,D,20230828,000000,34.59,34.99,33.83,34.24,7536,0
+ATLC.US,D,20230829,000000,35.36,35.36,34.36,35.3,21515,0
+ATLC.US,D,20230830,000000,35.19,35.2888,34.44,34.99,11933,0
+ATLC.US,D,20230831,000000,34.965,35.33,34.51,34.9,18893,0
+ATLC.US,D,20230901,000000,35,35.24,34.1,34.61,8619,0
+ATLC.US,D,20230905,000000,34.565,34.565,33.02,33.2,8937,0
+ATLC.US,D,20230906,000000,33.49,33.5,32.34,32.74,25157,0
+ATLC.US,D,20230907,000000,32.42,33.22,32.05,32.62,43831,0
+ATLC.US,D,20230908,000000,33,33,32.2,32.66,12516,0
+ATLC.US,D,20230911,000000,33.03,33.03,32.495,32.5,7248,0
+ATLC.US,D,20230912,000000,32.5,32.69,32.025,32.4,7110,0
+ATLC.US,D,20230913,000000,32.1,32.23,31.43,31.43,9313,0
+ATLC.US,D,20230914,000000,31.86,32.09,31.86,32.07,4011,0
+ATLC.US,D,20230915,000000,32.13,32.41,30.55,30.78,27158,0
+ATLC.US,D,20230918,000000,31.11,31.7343,29.4323,29.6,9139,0
+ATLC.US,D,20230919,000000,29.46,29.81,29.01,29.01,7628,0
+ATLC.US,D,20230920,000000,28.89,29.3439,28.06,28.32,7490,0
+ATLC.US,D,20230921,000000,27.82,28.905,27.8,28.81,25258,0
+ATLC.US,D,20230922,000000,28.63,30.17,28.55,29.87,10833,0
+ATLC.US,D,20230925,000000,29.435,31.045,29.435,30.59,8083,0
+ATLC.US,D,20230926,000000,29.98,30.59,29.9,30.4,15474,0
+ATLC.US,D,20230927,000000,30.6,30.81,30.05,30.39,10948,0
+ATLC.US,D,20230928,000000,30.677,31.0358,30.33,30.33,6756,0
+ATLC.US,D,20230929,000000,30.91,30.91,30.15,30.31,11527,0
+ATLC.US,D,20231002,000000,29.76,30.015,29.26,29.41,5773,0
+ATLC.US,D,20231003,000000,29.35,29.35,28.07,28.48,15926,0
+ATLC.US,D,20231004,000000,28.47,30.19,28.38,30.13,15048,0
+ATLC.US,D,20231005,000000,30.29,31.48,29,29.55,53267,0
+ATLC.US,D,20231006,000000,29.64,29.735,28.63,29.39,20733,0
+ATLC.US,D,20231009,000000,28.77,29.96,28.7,29.44,18970,0
+ATLC.US,D,20231010,000000,29.81,30.49,29.4,29.43,30430,0
+ATLC.US,D,20231011,000000,30.04,30.255,29.38,29.6,17056,0
+ATLC.US,D,20231012,000000,29.84,30.09,29.35,30.09,18868,0
+ATLC.US,D,20231013,000000,30.2,30.7,27.85,28.19,30570,0
+ATLC.US,D,20231016,000000,28.49,30.8575,28.3,30.19,39106,0
+ATLC.US,D,20231017,000000,30.75,31.01,30.2,30.79,26703,0
+ATLC.US,D,20231018,000000,30.28,30.645,29.78,30.22,16529,0
+ATLC.US,D,20231019,000000,30.22,30.22,29.5,29.5,12423,0
+ATLC.US,D,20231020,000000,29.53,29.53,29.24,29.37,11833,0
+ATLC.US,D,20231023,000000,29.13,29.505,28.6184,29,12097,0
+ATLC.US,D,20231024,000000,29,29.18,28.65,28.7,15297,0
+ATLC.US,D,20231025,000000,28.85,28.85,27.27,27.48,20568,0
+ATLC.US,D,20231026,000000,27.2,29.23,27.11,28.41,18173,0
+ATLC.US,D,20231027,000000,28.78,28.78,28.35,28.64,3601,0
+ATLC.US,D,20231030,000000,28.59,28.97,28.57,28.97,11371,0
+ATLC.US,D,20231031,000000,29.525,29.525,28.49,29.26,10974,0
+ATLC.US,D,20231101,000000,28.78,29.55,28.09,28.82,21654,0
+ATLC.US,D,20231102,000000,28.71,29.99,28.71,29.71,23754,0
+ATLC.US,D,20231103,000000,30.29,30.45,29.45,30,42887,0
+ATLC.US,D,20231106,000000,29.91,31.34,29.75,30.89,26474,0
+ATLC.US,D,20231107,000000,30.92,31.69,30.92,31.28,11359,0
+ATLC.US,D,20231108,000000,31.53,31.84,31.11,31.8,22335,0
+ATLC.US,D,20231109,000000,29.3,31.88,29.3,30.53,19374,0
+ATLC.US,D,20231110,000000,30.6,31.18,30.38,30.86,7178,0
+ATLC.US,D,20231113,000000,30.37,31.265,30.13,30.13,4791,0
+ATLC.US,D,20231114,000000,31.16,32.855,31.16,32.79,11601,0
+ATLC.US,D,20231115,000000,31.45,33.45,31.41,31.41,29108,0
+ATLC.US,D,20231116,000000,31.6,31.64,30.36,30.84,20102,0
+ATLC.US,D,20231117,000000,31.24,31.35,30.63,30.9,12536,0
+ATLC.US,D,20231120,000000,31.05,31.19,29.8625,31.19,10116,0
+ATLC.US,D,20231121,000000,30.51,31.13,30.32,30.32,5893,0
+ATLC.US,D,20231122,000000,30.35,31.065,30.35,30.91,5474,0
+ATLC.US,D,20231124,000000,31.03,31.08,30.7,31.06,8264,0
+ATLC.US,D,20231127,000000,30.66,31.05,30.66,30.69,15972,0
+ATLC.US,D,20231128,000000,30.46,31.01,30.3001,30.8,12342,0
+ATLC.US,D,20231129,000000,31.03,31.5,30.54,30.81,23283,0
+ATLC.US,D,20231130,000000,31.05,31.345,30.75,30.87,9511,0
+ATLC.US,D,20231201,000000,30.81,31.52,30.69,31.32,33818,0
+ATLC.US,D,20231204,000000,31.11,32.67,31.11,32.15,34970,0
+ATLC.US,D,20231205,000000,31.95,31.99,30.74,30.74,7344,0
+ATLC.US,D,20231206,000000,30.74,31.35,30.74,30.89,14524,0
+ATLC.US,D,20231207,000000,30.6668,31.805,30.6668,31.5,11802,0
+ATLC.US,D,20231208,000000,31.25,32.785,31.25,31.95,12883,0
+ATLC.US,D,20231211,000000,32.354,32.365,31.52,31.78,7500,0
+ATLC.US,D,20231212,000000,31.7,32.3,31.25,31.52,5685,0
+ATLC.US,D,20231213,000000,31.45,33.37,30.78,32.73,34954,0
+ATLC.US,D,20231214,000000,33.39,35.6672,33.39,35.18,23114,0
+ATLC.US,D,20231215,000000,35.25,37.77,34.4562,35.45,47795,0
+ATLC.US,D,20231218,000000,35.25,35.78,35.25,35.68,17443,0
+ATLC.US,D,20231219,000000,35.48,37.41,34.68,36.98,8768,0
+ATLC.US,D,20231220,000000,37.21,38.2151,36.005,36.59,15230,0
+ATLC.US,D,20231221,000000,36.99,39.09,34.76,36.17,100175,0
+ATLC.US,D,20231222,000000,36.73,36.84,35.3,36.82,7983,0
+ATLC.US,D,20231226,000000,37.94,39.535,37.44,38.73,16573,0
+ATLC.US,D,20231227,000000,38.6145,39.15,38.5,38.7,15920,0
+ATLC.US,D,20231228,000000,38.97,39.46,38.2601,38.69,13144,0
+ATLC.US,D,20231229,000000,38.69,39.25,36.2862,38.67,53453,0
+ATLC.US,D,20240102,000000,38.48,38.48,37,37.68,21565,0
+ATLC.US,D,20240103,000000,37.33,37.33,35.74,35.74,11768,0
+ATLC.US,D,20240104,000000,35.74,35.74,34.46,34.63,10121,0
+ATLC.US,D,20240105,000000,33.5894,36.24,33.5894,35.51,14681,0
+ATLC.US,D,20240108,000000,35.205,35.805,34.86,35.77,8175,0
+ATLC.US,D,20240109,000000,34.01,35.95,34.01,35.52,10632,0
+ATLC.US,D,20240110,000000,35,36.73,35,35.86,37822,0
+ATLC.US,D,20240111,000000,35.76,36.13,34.5,35.345,8513,0
+ATLC.US,D,20240112,000000,35.79,35.79,35.1821,35.61,8367,0
+ATLC.US,D,20240116,000000,35.08,35.54,34.65,35.52,6113,0
+ATLC.US,D,20240117,000000,34.58,35.21,33.96,35.2,9377,0
+ATLC.US,D,20240118,000000,32.36,34.88,32.36,34.61,8011,0
+ATLC.US,D,20240119,000000,34.91,35.02,32.99,35,12275,0
+ATLC.US,D,20240122,000000,35,35.94,34.9,35.94,9432,0
+ATLC.US,D,20240123,000000,36.1,36.1,34.68,35,15168,0
+ATLC.US,D,20240124,000000,34.55,34.87,34.02,34.16,5667,0
+ATLC.US,D,20240125,000000,34.32,36.005,34.32,36,10681,0
+ATLC.US,D,20240126,000000,36.52,36.52,35.76,36.02,4502,0
+ATLC.US,D,20240129,000000,35.79,36.8,35.2756,36.63,5023,0
+ATLC.US,D,20240130,000000,36.0947,37.075,36.0947,36.81,5973,0
+ATLC.US,D,20240131,000000,34.99,36.5,34.69,34.69,13912,0
+ATLC.US,D,20240201,000000,35,35.4,34.67,34.78,8683,0
+ATLC.US,D,20240202,000000,34.26,34.85,34.19,34.23,7377,0
+ATLC.US,D,20240205,000000,33.74,34.04,32.4,32.96,9111,0
+ATLC.US,D,20240206,000000,33.08,33.5172,32.75,32.76,5999,0
+ATLC.US,D,20240207,000000,32.7,32.7,32.0102,32.05,4814,0
+ATLC.US,D,20240208,000000,31.3184,32.65,31.3184,32.28,6592,0
+ATLC.US,D,20240209,000000,31.705,32.48,31.1301,32.48,8619,0
+ATLC.US,D,20240212,000000,32.09,33.25,31.265,32.31,14068,0
+ATLC.US,D,20240213,000000,31.4,32.5,30.27,30.68,18771,0
+ATLC.US,D,20240214,000000,31.55,33.5799,30.859,33.5,16050,0
+ATLC.US,D,20240215,000000,31.76,35,31.76,34.53,10901,0
+ATLC.US,D,20240216,000000,34.49,34.54,32.7706,33.44,18057,0
+ATLC.US,D,20240220,000000,33.06,33.96,33,33.21,10440,0
+ATLC.US,D,20240221,000000,33.505,34,33.3,33.7,6262,0
+ATLC.US,D,20240222,000000,33.51,34.19,33.0107,34.12,14937,0
+ATLC.US,D,20240223,000000,33.51,33.6,33,33,6325,0
+ATLC.US,D,20240226,000000,33,33.7,33,33.06,9945,0
+ATLC.US,D,20240227,000000,33.605,33.62,32.3801,33.56,7329,0
+ATLC.US,D,20240228,000000,33.2445,33.37,32.8,32.8,10530,0
+ATLC.US,D,20240229,000000,33.15,33.98,32.8163,33.15,22300,0
+ATLC.US,D,20240301,000000,32.62,33.22,32.62,33,21432,0
+ATLC.US,D,20240304,000000,32.87,33.22,31.79,31.96,13349,0
+ATLC.US,D,20240305,000000,30.68,31.56,30.32,30.32,21611,0
+ATLC.US,D,20240306,000000,30.99,31.175,30.69,31.1,13969,0
+ATLC.US,D,20240307,000000,30.96,31.4,30.76,30.92,12355,0
+ATLC.US,D,20240308,000000,31.1,31.14,30.66,30.75,11182,0
+ATLC.US,D,20240311,000000,31.17,31.39,30.78,31.01,16562,0
+ATLC.US,D,20240312,000000,30.5,31.19,30.3,30.35,14100,0
+ATLC.US,D,20240313,000000,30.35,30.7,30.03,30.08,11861,0
+ATLC.US,D,20240314,000000,29.84,30.39,29.8,30.01,13992,0
+ATLC.US,D,20240315,000000,30,30.64,29.73,30.11,36540,0
+ATLC.US,D,20240318,000000,30.14,31,29.8,29.88,16520,0
+ATLC.US,D,20240319,000000,29.75,30.49,29.67,29.94,15225,0
+ATLC.US,D,20240320,000000,29.77,31,29.45,30.99,20706,0
+ATLC.US,D,20240321,000000,31.32,32.29,30.94,31.13,21134,0
+ATLC.US,D,20240322,000000,30.555,30.6,30.11,30.11,4319,0
+ATLC.US,D,20240325,000000,30.34,30.69,29.01,29.35,9026,0
+ATLC.US,D,20240326,000000,29.7479,29.94,28.66,28.66,7891,0
+ATLC.US,D,20240327,000000,28.99,30.5,28.99,30.5,6960,0
+ATLC.US,D,20240328,000000,30.4,30.69,29.56,29.59,7019,0
+ATLC.US,D,20240401,000000,29.59,29.59,28.725,29,6544,0
+ATLC.US,D,20240402,000000,29,29.01,28.53,28.68,11031,0
+ATLC.US,D,20240403,000000,28.61,29.31,28.54,28.76,8614,0
+ATLC.US,D,20240404,000000,29.11,29.5,28.6,28.86,15717,0
+ATLC.US,D,20240405,000000,29.5005,29.75,28.83,28.85,15611,0
+ATLC.US,D,20240408,000000,28.85,29.62,28.68,28.68,6679,0
+ATLC.US,D,20240409,000000,28.57,29.3,28.21,28.21,9006,0
+ATLC.US,D,20240410,000000,27.96,28.2,26.26,27.66,11021,0
+ATLC.US,D,20240411,000000,27.28,27.645,26.7516,27.45,8678,0
+ATLC.US,D,20240412,000000,27.96,28.255,26.855,27.33,16834,0
+ATLC.US,D,20240415,000000,27.21,27.34,26.15,26.15,7600,0
+ATLC.US,D,20240416,000000,26.01,26.65,26,26.11,8476,0
+ATLC.US,D,20240417,000000,26.11,26.35,25.5,25.55,9146,0
+ATLC.US,D,20240418,000000,26.03,26.03,24.5,24.5,26471,0
+ATLC.US,D,20240419,000000,24.41,24.9537,23.78,23.78,17828,0
+ATLC.US,D,20240422,000000,24.08,24.29,23.205,23.45,26198,0
+ATLC.US,D,20240423,000000,24.02,24.8,23.91,24.26,15086,0
+ATLC.US,D,20240424,000000,24,25.6333,24,24.88,10848,0
+ATLC.US,D,20240425,000000,24.89,26.56,24.88,26.1,13204,0
+ATLC.US,D,20240426,000000,25.5786,27.31,25.5786,27.11,4977,0
+ATLC.US,D,20240429,000000,26.93,27.5,26.93,27.45,14202,0
+ATLC.US,D,20240430,000000,27.59,27.6202,26.45,26.45,21768,0
+ATLC.US,D,20240501,000000,26.47,27.01,26.31,26.76,9600,0
+ATLC.US,D,20240502,000000,26.76,27.3,26.13,26.81,18407,0
+ATLC.US,D,20240503,000000,27.22,28.35,26.82,27.03,12458,0
+ATLC.US,D,20240506,000000,27.05,27.9467,27.05,27.45,5526,0
+ATLC.US,D,20240507,000000,28.325,28.73,27.81,27.82,18057,0
+ATLC.US,D,20240508,000000,27.85,28.19,27.6,28.19,9866,0
+ATLC.US,D,20240509,000000,28.62,28.92,27.21,28.92,15006,0
+ATLC.US,D,20240510,000000,28.64,28.91,28.135,28.91,8764,0
+ATLC.US,D,20240513,000000,28.91,30.7499,28,28.16,22145,0
+ATLC.US,D,20240514,000000,28.43,28.65,27.07,27.2,16582,0
+ATLC.US,D,20240515,000000,27.27,27.27,25.11,25.37,35749,0
+ATLC.US,D,20240516,000000,25.3,25.3,23.095,23.94,69071,0
+ATLC.US,D,20240517,000000,24.24,25.1,24,24.16,23063,0
+ATLC.US,D,20240520,000000,24.02,25.52,24.02,24.9,31086,0
+ATLC.US,D,20240521,000000,24.9,25.5,24.9,25.35,19473,0
+ATLC.US,D,20240522,000000,24.93,25.13,24.24,24.9,13566,0
+ATLC.US,D,20240523,000000,24.9,25.25,24.75,24.98,23542,0
+ATLC.US,D,20240524,000000,24.8434,25.89,24.8434,25.48,15120,0
+ATLC.US,D,20240528,000000,25.39,27.295,25.39,26.88,38771,0
+ATLC.US,D,20240529,000000,26.39,26.9886,25.4317,25.69,19444,0
+ATLC.US,D,20240530,000000,25.6885,26.51,25.6885,26.04,14263,0
+ATLC.US,D,20240531,000000,25.97,26.58,25.14,25.7,131521,0
+ATLC.US,D,20240603,000000,25.97,26.5,25.7,26.2,21682,0
+ATLC.US,D,20240604,000000,26.2,26.45,26.11,26.45,11466,0
+ATLC.US,D,20240605,000000,25.9101,27.03,25.9101,26.95,9786,0
+ATLC.US,D,20240606,000000,26.95,27.02,26.025,26.44,11295,0
+ATLC.US,D,20240607,000000,26.71,26.84,26.4606,26.62,15573,0
+ATLC.US,D,20240610,000000,26.47,26.66,26.11,26.66,12497,0
+ATLC.US,D,20240611,000000,26.58,26.97,26.132,26.97,9229,0
+ATLC.US,D,20240612,000000,27,27.51,26.93,26.98,16398,0
+ATLC.US,D,20240613,000000,26.4126,26.73,26.4,26.66,6828,0
+ATLC.US,D,20240614,000000,26.32,26.68,25.79,26.5,21372,0
+ATLC.US,D,20240617,000000,26.38,27.83,26.29,27.53,23399,0
+ATLC.US,D,20240618,000000,26.2594,27.71,26.2594,27.54,15389,0
+ATLC.US,D,20240620,000000,27.37,27.7446,27.1947,27.29,6128,0
+ATLC.US,D,20240621,000000,27.09,28,26.99,27.76,25904,0
+ATLC.US,D,20240624,000000,27.9,28.07,27.18,27.45,11047,0
+ATLC.US,D,20240625,000000,26.8,26.8,25.75,26.12,14747,0
+ATLC.US,D,20240626,000000,26.5301,26.64,26.24,26.24,14526,0
+ATLC.US,D,20240627,000000,26.42,27.05,26.42,26.91,20000,0
+ATLC.US,D,20240628,000000,27,28.415,27,28.18,141741,0
+ATLC.US,D,20240701,000000,28.04,28.7,27.68,28.52,33644,0
+ATLC.US,D,20240702,000000,28.86,30.18,28.73,30.1,13429,0
+ATLC.US,D,20240703,000000,30.35,30.35,29.69,30.35,11378,0
+ATLC.US,D,20240705,000000,30.24,30.51,29.52,30.3,30294,0
+ATLC.US,D,20240708,000000,30.53,30.84,30.37,30.82,16299,0
+ATLC.US,D,20240709,000000,30.9,31.53,30.56,31.27,39645,0
+ATLC.US,D,20240710,000000,31.14,32.54,31.14,32.08,39906,0
+ATLC.US,D,20240711,000000,32.64,33.41,32.36,33.22,19109,0
+ATLC.US,D,20240712,000000,33.59,33.94,33.375,33.5,16157,0
+ATLC.US,D,20240715,000000,33.93,34.38,33.15,33.65,17441,0
+ATLC.US,D,20240716,000000,34.12,36.02,34.12,35.77,26385,0
+ATLC.US,D,20240717,000000,35.72,36.05,33.9519,35.18,34016,0
+ATLC.US,D,20240718,000000,35.52,35.52,33.67,34.2,11840,0
+ATLC.US,D,20240719,000000,34.21,34.21,32.81,33.3,11193,0
+ATLC.US,D,20240722,000000,33.59,34.5,33.01,34.24,10977,0
+ATLC.US,D,20240723,000000,34.11,35.35,34.11,35.09,15387,0
+ATLC.US,D,20240724,000000,35.09,35.45,34.63,34.63,13215,0
+ATLC.US,D,20240725,000000,34.86,36,34.3012,35.99,12574,0
+ATLC.US,D,20240726,000000,36,36.13,35.39,35.56,28071,0
+ATLC.US,D,20240729,000000,36.03,36.33,34.8301,35.3,13675,0
+ATLC.US,D,20240730,000000,35.42,35.54,35.42,35.54,4551,0
+ATLC.US,D,20240731,000000,36.29,36.765,35.74,35.77,15149,0
+ATLC.US,D,20240801,000000,35.6,36.06,33.12,34.2,30431,0
+ATLC.US,D,20240802,000000,32.97,33.9961,30.19,30.37,37076,0
+ATLC.US,D,20240805,000000,27.74,29.35,25.4401,29.03,38654,0
+ATLC.US,D,20240806,000000,28.96,30.6199,28.9576,30.26,12237,0
+ATLC.US,D,20240807,000000,30.35,31.225,28.99,28.99,26450,0
+ATLC.US,D,20240808,000000,30.17,30.8,29.8,30.8,18477,0
+ATLC.US,D,20240809,000000,31.19,31.19,30.2,30.47,7065,0
+ATLC.US,D,20240812,000000,30.93,31.4,30.93,31.2,12816,0
+ATLC.US,D,20240813,000000,32.2001,32.59,32.2001,32.48,4836,0
+ATLC.US,D,20240814,000000,32.01,32.63,31.25,31.77,20110,0
+ATLC.US,D,20240815,000000,32.52,33.2319,31.49,32.92,7765,0
+ATLC.US,D,20240816,000000,32.65,33.46,31.894,32.83,76242,0
+ATLC.US,D,20240819,000000,33.03,33.96,33.03,33.96,4929,0
+ATLC.US,D,20240820,000000,33.32,33.32,32.88,32.9,5830,0
+ATLC.US,D,20240821,000000,32.93,33.36,32.375,32.86,7368,0
+ATLC.US,D,20240822,000000,32.61,33.6199,31.83,33.31,16504,0
+ATLC.US,D,20240823,000000,33.61,35.5679,33.61,34.97,23328,0
+ATLC.US,D,20240826,000000,35.45,35.45,34.72,34.75,9665,0
+ATLC.US,D,20240827,000000,34.75,35.28,34.75,34.78,5885,0
+ATLC.US,D,20240828,000000,34.78,35.1,34.04,34.72,20357,0
+ATLC.US,D,20240829,000000,35.09,36,34.75,35.38,15843,0
+ATLC.US,D,20240830,000000,35.83,35.83,34.93,35.35,6344,0
+ATLC.US,D,20240903,000000,34.84,34.84,32.86,32.87,14123,0
+ATLC.US,D,20240904,000000,32.52,33.23,32.33,33.11,12517,0
+ATLC.US,D,20240905,000000,33.06,33.8303,32.36,32.64,13353,0
+ATLC.US,D,20240906,000000,32.15,32.47,31.38,31.38,7064,0
+ATLC.US,D,20240909,000000,31.4,31.69,30.74,30.74,11770,0
+ATLC.US,D,20240910,000000,30.445,31,30.38,30.56,4309,0
+ATLC.US,D,20240911,000000,30.25,31.03,30,30.78,12335,0
+ATLC.US,D,20240912,000000,30.62,31.49,30.6,30.78,15053,0
+ATLC.US,D,20240913,000000,31.18,31.8,30.82,31.4,17076,0
+ATLC.US,D,20240916,000000,31.4,32.1,31.1024,31.55,31715,0
+ATLC.US,D,20240917,000000,33.14,34.24,32.51,34.23,23264,0
+ATLC.US,D,20240918,000000,34.06,35.83,34.06,34.48,8654,0
+ATLC.US,D,20240919,000000,35.59,35.6,34.8517,35.55,8937,0
+ATLC.US,D,20240920,000000,35,35.49,34.5,34.99,41930,0
+ATLC.US,D,20240923,000000,35,35.1028,33.9,34.42,10087,0
+ATLC.US,D,20240924,000000,34.42,34.63,34.08,34.63,7773,0
+ATLC.US,D,20240925,000000,34.4,34.4,33.84,34.2,6631,0
+ATLC.US,D,20240926,000000,34.62,34.97,33.8,34.06,7723,0
+ATLC.US,D,20240927,000000,35.18,35.18,34.68,34.82,4420,0
+ATLC.US,D,20240930,000000,34.52,35.09,34.515,35.08,4664,0
+ATLC.US,D,20241001,000000,34.25,34.5499,33.79,34.24,10079,0
+ATLC.US,D,20241002,000000,33.75,34.65,33.7499,34.49,8922,0
+ATLC.US,D,20241003,000000,34.03,34.3,33.4136,34.2,11423,0
+ATLC.US,D,20241004,000000,34.6,35.09,34.28,34.92,4812,0
+ATLC.US,D,20241007,000000,34.89,34.89,34.1485,34.35,5853,0
+ATLC.US,D,20241008,000000,34.65,35.17,34.3853,35.17,7337,0
+ATLC.US,D,20241009,000000,34.9601,35.611,34.865,34.98,7905,0
+ATLC.US,D,20241010,000000,34.46,34.95,34.38,34.52,6003,0
+ATLC.US,D,20241011,000000,35.28,35.59,34.79,35.58,9395,0
+ATLC.US,D,20241014,000000,35.99,36,35.54,35.64,13521,0
+ATLC.US,D,20241015,000000,35.94,36.27,35.33,35.68,27892,0
+ATLC.US,D,20241016,000000,35.79,36.59,35.2634,36.28,26109,0
+ATLC.US,D,20241017,000000,36.5,37.4851,36.355,37.41,23275,0
+ATLC.US,D,20241018,000000,37.61,37.61,36.8027,37.39,14809,0
+ATLC.US,D,20241021,000000,37.39,37.39,36.74,36.81,15044,0
+ATLC.US,D,20241022,000000,36.9,37.175,36.8,36.92,14159,0
+ATLC.US,D,20241023,000000,36.5,37.06,35.36,37.01,25122,0
+ATLC.US,D,20241024,000000,37.01,37.43,36.698,36.86,8236,0
+ATLC.US,D,20241025,000000,37.28,37.79,36.23,36.44,6379,0
+ATLC.US,D,20241028,000000,36.63,37.45,36.63,37.19,10940,0
+ATLC.US,D,20241029,000000,37.71,37.95,36.94,37.65,9654,0
+ATLC.US,D,20241030,000000,37.705,38.5399,37.48,37.61,11537,0
+ATLC.US,D,20241031,000000,38.27,38.27,37.19,37.19,12310,0
+ATLC.US,D,20241101,000000,37.1,37.4899,36.872,37.28,5735,0
+ATLC.US,D,20241104,000000,36.86,37.7048,36.86,37.24,13622,0
+ATLC.US,D,20241105,000000,37.61,38,37.24,37.9,15690,0
+ATLC.US,D,20241106,000000,38,41.77,37.99,41.77,52321,0
+ATLC.US,D,20241107,000000,41.96,42.55,41.5928,42.21,20880,0
+ATLC.US,D,20241108,000000,42.33,44.8,42,44.67,46891,0
+ATLC.US,D,20241111,000000,45.01,45.625,43.14,44.17,77632,0
+ATLC.US,D,20241112,000000,43.86,44.9,43.12,44.5,29725,0
+ATLC.US,D,20241113,000000,44.6,46.62,44.6,46.18,53070,0
+ATLC.US,D,20241114,000000,46.71,49.53,46.7,49.2,37038,0
+ATLC.US,D,20241115,000000,49.15,49.15,47.2455,48.58,57217,0
+ATLC.US,D,20241118,000000,48.75,51.48,48.75,49.59,68653,0
+ATLC.US,D,20241119,000000,49,51.48,48.85,50.7,29333,0
+ATLC.US,D,20241120,000000,50.93,53.29,50.5,51.47,53571,0
+ATLC.US,D,20241121,000000,52.13,54.5,52.09,54.3,36693,0
+ATLC.US,D,20241122,000000,54.66,56.415,53.66,55.16,67947,0
+ATLC.US,D,20241125,000000,55.96,57.93,55.96,57.01,77471,0
+ATLC.US,D,20241126,000000,57.09,57.44,55.3701,57.22,45727,0
+ATLC.US,D,20241127,000000,57.8,58.99,57.2401,58.73,35406,0
+ATLC.US,D,20241129,000000,59,59,57.31,58.26,25164,0
+ATLC.US,D,20241202,000000,59.17,59.5899,57.1801,59.15,68115,0
+ATLC.US,D,20241203,000000,59.65,64.44,59.4,62.27,78418,0
+ATLC.US,D,20241204,000000,62.29,64.21,60.97,64.1,79631,0
+ATLC.US,D,20241205,000000,64.7,64.7,60.002,60.8,90990,0
+ATLC.US,D,20241206,000000,60.67,64,60.67,63.2,60690,0
+ATLC.US,D,20241209,000000,63.58,63.865,60.28,61.23,77310,0
+ATLC.US,D,20241210,000000,61.23,61.5,59.475,60.25,69096,0
+ATLC.US,D,20241211,000000,61.11,62.57,60.57,61.98,88142,0
+ATLC.US,D,20241212,000000,61.38,62.01,60.26,60.8,33677,0
+ATLC.US,D,20241213,000000,60.5,60.99,59.68,60.39,44405,0
+ATLC.US,D,20241216,000000,59.99,61,58.4985,59.8,48479,0
+ATLC.US,D,20241217,000000,59.95,60.26,58.51,58.68,49125,0
+ATLC.US,D,20241218,000000,59.39,59.5,54.995,56.64,70966,0
+ATLC.US,D,20241219,000000,56.85,58.135,55.23,57.55,48220,0
+ATLC.US,D,20241220,000000,56.43,59.25,56.415,57.5,103408,0
+ATLC.US,D,20241223,000000,57.43,58.28,55.35,56.31,52262,0
+ATLC.US,D,20241224,000000,56.14,57.54,55.13,57.54,24484,0
+ATLC.US,D,20241226,000000,57.15,59.48,57.15,59.35,44388,0
+ATLC.US,D,20241227,000000,59.5,59.95,56.7756,57,29288,0
+ATLC.US,D,20241230,000000,57.35,57.69,55.4,56.62,54096,0
+ATLC.US,D,20241231,000000,56.95,56.95,55.39,55.78,34864,0
+ATLC.US,D,20250102,000000,55.79,57.94,54.65,54.84,41886,0
+ATLC.US,D,20250103,000000,55.03,60.53,54.6,55.73,69915,0
+ATLC.US,D,20250106,000000,55.85,56.01,54.5365,54.93,54010,0
+ATLC.US,D,20250107,000000,55,56.405,54.46,56.08,78530,0
+ATLC.US,D,20250108,000000,55.74,56.8363,55.51,55.98,39534,0
+ATLC.US,D,20250110,000000,55.05,55.05,52.45,53.49,49489,0
+ATLC.US,D,20250113,000000,52.69,54.76,52.69,54.75,52595,0
+ATLC.US,D,20250114,000000,54.84,56.755,54.84,56.72,42439,0
+ATLC.US,D,20250115,000000,58.49,59.41,58.3401,59.05,45651,0
+ATLC.US,D,20250116,000000,59.54,60.255,59.1822,59.61,47230,0
+ATLC.US,D,20250117,000000,59.99,60.8867,58.43,58.61,70625,0
+ATLC.US,D,20250121,000000,59.07,59.96,58.1,58.91,70044,0
+ATLC.US,D,20250122,000000,58.7,59.2599,57.89,58.97,106639,0
+ATLC.US,D,20250123,000000,58.48,59.25,57.085,58.31,47365,0
+ATLC.US,D,20250124,000000,58.43,58.51,56.56,57.1,43221,0
+ATLC.US,D,20250127,000000,56,57.4967,55.905,57.36,52909,0
+ATLC.US,D,20250128,000000,57.16,58.48,57,58.08,81791,0
+ATLC.US,D,20250129,000000,58.26,61,57.945,60.99,176584,0
+ATLC.US,D,20250130,000000,61.17,62.91,59.75,59.98,44050,0
+ATLC.US,D,20250131,000000,60.02,60.48,58.8,59.47,43067,0
+ATLC.US,D,20250203,000000,58.08,58.08,55.3005,56,76128,0
+ATLC.US,D,20250204,000000,56.07,56.685,55.75,56.17,110488,0
+ATLC.US,D,20250205,000000,57.67,58.6,55.89,58.57,79189,0
+ATLC.US,D,20250206,000000,59.11,60.5,57.79,58.76,51201,0
+ATLC.US,D,20250207,000000,58.97,59.814,57.49,57.52,37086,0
+ATLC.US,D,20250210,000000,57.84,58.098,56.942,57.86,43430,0
+ATLC.US,D,20250211,000000,57.23,59.145,57.23,58.89,40494,0
+ATLC.US,D,20250212,000000,57.87,58.995,57.5,58.37,52624,0
+ATLC.US,D,20250213,000000,58.97,59.7799,57.4,59.47,67511,0
+ATLC.US,D,20250214,000000,59.7,60.09,59.375,59.82,27494,0
+ATLC.US,D,20250218,000000,59.98,62.45,59.98,61.59,67650,0
+ATLC.US,D,20250219,000000,61.31,61.798776,60.71,61.45,49384,0
+ATLC.US,D,20250220,000000,61.65,63,59.01,60.62,57027,0
+ATLC.US,D,20250221,000000,61.55,61.55,56.58,57.27,56084,0
+ATLC.US,D,20250224,000000,57.69,58.3,56.08,56.11,50045,0
+ATLC.US,D,20250225,000000,56.25,56.59,54.5,55.53,45761,0
+ATLC.US,D,20250226,000000,56.2,57.44,55.53,55.97,43994,0
+ATLC.US,D,20250227,000000,56.03,56.32,54.65,54.7,29288,0
+ATLC.US,D,20250228,000000,54.5,55.2,54.05,54.93,90803,0
+ATLC.US,D,20250303,000000,55.19,56.835,48.0001,49.28,138753,0
+ATLC.US,D,20250304,000000,48,49.69,45.49,48.55,84893,0
+ATLC.US,D,20250305,000000,48.54,50.19,47.6,49.415,59996,0
+ATLC.US,D,20250306,000000,48.41,48.5399,45.4,45.68,45117,0
+ATLC.US,D,20250307,000000,45.54,46.61,43.67,46.06,56288,0
+ATLC.US,D,20250310,000000,44.82,45.7086,42.2,42.79,58152,0
+ATLC.US,D,20250311,000000,43.21,44.87,43.055,44.71,55665,0
+ATLC.US,D,20250312,000000,44.71,47.11,42.23,46.3,106613,0
+ATLC.US,D,20250313,000000,45.9,46.2,41.67,43.71,76817,0
+ATLC.US,D,20250314,000000,44.83,48.91,44.82,48.64,90216,0
+ATLC.US,D,20250317,000000,48.63,48.63,47,47.58,58609,0
+ATLC.US,D,20250318,000000,47.56,49.3,46.24,48.55,41574,0
+ATLC.US,D,20250319,000000,48.74,51.6,48.5,51.5,49344,0
+ATLC.US,D,20250320,000000,50.79,52.1,50.36,51.28,32311,0
+ATLC.US,D,20250321,000000,50.18,51.95,50.05,50.51,52498,0
+ATLC.US,D,20250324,000000,51.62,53.0033,51.62,52.79,37526,0
+ATLC.US,D,20250325,000000,52.57,53,51.3982,51.9,36190,0
+ATLC.US,D,20250326,000000,51.89,52.4493,50.7,52.02,46581,0
+ATLC.US,D,20250327,000000,51.61,53.33,51.61,53,62162,0
+ATLC.US,D,20250328,000000,52.72,53.04,51.145,51.78,103758,0
+ATLC.US,D,20250331,000000,50.71,52.46,50.25,51.15,67831,0
+ATLC.US,D,20250401,000000,50.69,51.02,48.89,51.02,36434,0
+ATLC.US,D,20250402,000000,50,52.9945,49.635,52.88,48699,0
+ATLC.US,D,20250403,000000,48.91,50.175,46.285,46.97,49154,0
+ATLC.US,D,20250404,000000,44.05,45.905,42.03,45.05,92581,0
+ATLC.US,D,20250407,000000,43.72,47.53,41.37,45.61,66510,0
+ATLC.US,D,20250408,000000,47.6,49.21,45.72,46.52,104779,0
+ATLC.US,D,20250409,000000,45.91,53.03,45.745,52.66,85156,0
+ATLC.US,D,20250410,000000,50.72,51.82,47.815,50.24,60260,0
+ATLC.US,D,20250411,000000,50.27,52.71,49.46,51.43,48248,0
+ATLC.US,D,20250414,000000,52.67,53.77,51.25,52.97,47636,0
+ATLC.US,D,20250415,000000,52.85,54.25,52.75,53.78,37156,0
+ATLC.US,D,20250416,000000,53.05,53.25,51.43,51.95,28570,0
+ATLC.US,D,20250417,000000,52.1,52.85,50.785,52.3,38418,0
+ATLC.US,D,20250421,000000,51.8,52.46,49.615,50.13,41844,0
+ATLC.US,D,20250422,000000,51.23,53.33,50.745,52.97,50957,0
+ATLC.US,D,20250423,000000,55.09,56.505,54.25,54.38,40734,0
+ATLC.US,D,20250424,000000,54.27,56.175,52.2,56,42784,0
+ATLC.US,D,20250425,000000,55.35,55.54,54.2256,55.25,35114,0
+ATLC.US,D,20250428,000000,55.4,55.9,54.42,55.64,58100,0
+ATLC.US,D,20250429,000000,56.54,56.54,53.77,54.09,41121,0
+ATLC.US,D,20250430,000000,52.81,55.5,51.71,54.82,70150,0
+ATLC.US,D,20250501,000000,55.08,55.58,53.263,53.8,29193,0
+ATLC.US,D,20250502,000000,54.74,55.725,54.5476,55.35,35499,0
+ATLC.US,D,20250505,000000,54.9,56.87,54.88,55.46,29908,0
+ATLC.US,D,20250506,000000,54.68,55.27,54.0001,54.44,35898,0
+ATLC.US,D,20250507,000000,54.5,55.16,53.345,53.82,34626,0
+ATLC.US,D,20250508,000000,54.89,56.465,54.25,55.78,44733,0
+ATLC.US,D,20250509,000000,54.5,55.9299,53.9218,54.87,39643,0
+ATLC.US,D,20250512,000000,57.61,58.3,56.33,57.395,88143,0
+ATLC.US,D,20250513,000000,57.31,58.99,57.18,57.72,57206,0
+ATLC.US,D,20250514,000000,57.55,58.54,55.82,57.42,87897,0
+ATLC.US,D,20250515,000000,56.77,57.2,52.3501,52.8,41969,0
+ATLC.US,D,20250516,000000,52.56,53.615,52.01,52.47,41788,0
+ATLC.US,D,20250519,000000,51.03,51.075,48.8101,50.42,48234,0
+ATLC.US,D,20250520,000000,50.23,50.74,49.82,50.74,39594,0
+ATLC.US,D,20250521,000000,49.82,50.485,49.305,49.67,56653,0
+ATLC.US,D,20250522,000000,49.41,50.24,48.21,48.4,62732,0
+ATLC.US,D,20250523,000000,47.34,48.455,46.0021,47.42,47481,0
+ATLC.US,D,20250527,000000,48.38,49.43,48.02,48.89,35713,0
+ATLC.US,D,20250528,000000,48.8,49.67,48.45,49.35,48959,0
+ATLC.US,D,20250529,000000,49.8,49.8,48.3568,49.35,26470,0
+ATLC.US,D,20250530,000000,48.86,49.29,48.555,49.05,40277,0
+ATLC.US,D,20250602,000000,48.7,49.01,47.5601,48.69,61878,0
+ATLC.US,D,20250603,000000,48.69,50.15,48.24,50.15,36369,0
+ATLC.US,D,20250604,000000,49.95,50.43,48.34,48.9,32799,0
+ATLC.US,D,20250605,000000,48.71,49.645,48.52,49.23,36192,0
+ATLC.US,D,20250606,000000,50.26,51.7,49.3,51.61,40667,0
+ATLC.US,D,20250609,000000,52.02,52.57,50.91,51.91,77365,0
+ATLC.US,D,20250610,000000,51.93,52.79,51.29,52.51,59014,0
+ATLC.US,D,20250611,000000,53.41,53.9099,52.965,53.66,37769,0
+ATLC.US,D,20250612,000000,54.45,54.45,53.085,53.89,72166,0
+ATLC.US,D,20250613,000000,52.82,52.82,50.79,50.94,66753,0
+ATLC.US,D,20250616,000000,51.56,52.7,51.26,51.49,62759,0
+ATLC.US,D,20250617,000000,50.58,51.135,49.72,49.72,42584,0
+ATLC.US,D,20250618,000000,49.58,51.48,49.11,50.4,47050,0
+ATLC.US,D,20250620,000000,51.19,51.6,50.19,50.96,81613,0
+ATLC.US,D,20250623,000000,50.7,52.0299,49.4,50.67,78065,0
+ATLC.US,D,20250624,000000,51.57,52,51.01,51.51,58861,0
+ATLC.US,D,20250625,000000,51.47,51.47,50.36,50.45,45802,0
+ATLC.US,D,20250626,000000,50.81,52.08,50.34,52.08,49668,0
+ATLC.US,D,20250627,000000,52.17,53.76,51.721,53.56,66093,0
+ATLC.US,D,20250630,000000,53.8,55.3025,53.8,54.75,108529,0
+ATLC.US,D,20250701,000000,54.2,55.8075,53.74,55.42,179031,0
+ATLC.US,D,20250702,000000,55.5,57.19,53.55,56.91,69850,0
+ATLC.US,D,20250703,000000,55.685,57.95,55.685,57.64,30707,0
+ATLC.US,D,20250707,000000,57.14,58.1771,56.64,57.54,48081,0
+ATLC.US,D,20250708,000000,58.27,58.27,56.62,56.98,78715,0
+ATLC.US,D,20250709,000000,57.31,57.34,56.62,56.98,65893,0
+ATLC.US,D,20250710,000000,57.11,59.49,56.38,59.04,268278,0
+ATLC.US,D,20250711,000000,58.46,58.75,55.67,55.67,156641,0
+ATLC.US,D,20250714,000000,55.62,57.73,54.3129,55.4,173388,0
+ATLC.US,D,20250715,000000,55.55,56.62,53.61,53.81,124394,0
+ATLC.US,D,20250716,000000,54.09,54.09,52.37,52.6,32460,0
+ATLC.US,D,20250717,000000,52.75,54.16,52.63,53.4,47494,0
+ATLC.US,D,20250718,000000,53.99,53.99,51.2,51.87,49752,0
+ATLC.US,D,20250721,000000,52.04,52.89,51.4,51.66,26078,0
+ATLC.US,D,20250722,000000,51.835,52.43,50.85,51.9,58732,0
+ATLC.US,D,20250723,000000,52.05,53.115,45.74,52.925,92932,0
+ATLC.US,D,20250724,000000,52.93,52.93,51.11,51.22,32836,0
+ATLC.US,D,20250725,000000,51.56,51.56,50.16,50.24,35445,0
+ATLC.US,D,20250728,000000,50.41,50.79,49.39,50.33,33286,0
+ATLC.US,D,20250729,000000,50.78,50.945,48.39,48.9,51328,0
+ATLC.US,D,20250730,000000,49.02,50.43,48.96,49.55,41175,0
+ATLC.US,D,20250731,000000,49.01,50.1,49.01,49.63,31141,0
+ATLC.US,D,20250801,000000,48.74,48.74,46.93,48.02,48774,0
+ATLC.US,D,20250804,000000,48.16,49.4904,48.06,48.93,32411,0
+ATLC.US,D,20250805,000000,49.52,49.58,48.54,49.57,26636,0
+ATLC.US,D,20250806,000000,49.48,49.94,49.25,49.89,18562,0
+ATLC.US,D,20250807,000000,50.75,50.82,49.05,49.61,18287,0
+ATLC.US,D,20250808,000000,51.16,57.48,51.16,56.82,66714,0
+ATLC.US,D,20250811,000000,57.49,61.65,56.74,59.52,89316,0
+ATLC.US,D,20250812,000000,60.43,60.85,59.33,60.75,77961,0
+ATLC.US,D,20250813,000000,60,62.86,60,62.23,60971,0
+ATLC.US,D,20250814,000000,61.69,62.41,60.425,62.15,30911,0
+ATLC.US,D,20250815,000000,63.12,63.12,60.61,61.35,35102,0
+ATLC.US,D,20250818,000000,61.35,64.44,60,63.29,97461,0
+ATLC.US,D,20250819,000000,63.1,63.74,62.47,63.16,35153,0
+ATLC.US,D,20250820,000000,62.915,63.29,61.01,62.76,44127,0
+ATLC.US,D,20250821,000000,62.87,62.87,60.97,62.07,30601,0
+ATLC.US,D,20250822,000000,62.14,65.95,61.815,65.57,60131,0
+ATLC.US,D,20250825,000000,65.47,66.99,65.02,65.37,44823,0
+ATLC.US,D,20250826,000000,65.28,66.99,65.21,66.54,43494,0
+ATLC.US,D,20250827,000000,66.21,67.5,66.1,66.25,33874,0
+ATLC.US,D,20250828,000000,67.6,67.6,66.44,66.83,26881,0
+ATLC.US,D,20250829,000000,66.52,67.065,66.27,66.7,20933,0
+ATLC.US,D,20250902,000000,65.47,66.7,64.745,66.34,28061,0
+ATLC.US,D,20250903,000000,65.85,67.205,65.85,67.1,29185,0
+ATLC.US,D,20250904,000000,67.5,68.79,67.37,68.76,35352,0
+ATLC.US,D,20250905,000000,69.47,69.94,67.2371,67.84,40055,0
+ATLC.US,D,20250908,000000,68.28,69.2,67.68,68.09,39763,0
+ATLC.US,D,20250909,000000,68.1,68.795,67.79,68.15,27928,0
+ATLC.US,D,20250910,000000,68.67,69.61,66.55,67.14,34114,0
+ATLC.US,D,20250911,000000,67.28,68.65,67.03,67.95,38772,0
+ATLC.US,D,20250912,000000,68.95,75.709,68.95,72.17,83875,0
+ATLC.US,D,20250915,000000,75.31,78.9121,73.55,76.15,115735,0
+ATLC.US,D,20250916,000000,76.58,77.2139,72.191,72.6,101208,0
+ATLC.US,D,20250917,000000,72.56,73.835,71.77,71.77,135097,0
+ATLC.US,D,20250918,000000,73.97,74.83,70.34,71.5,98670,0
+ATLC.US,D,20250919,000000,71.52,72.8,69.04,70.25,192018,0
+ATLC.US,D,20250922,000000,70.08,70.98,69.02,70.21,42425,0
+ATLC.US,D,20250923,000000,70,70.59,67.61,68.16,94792,0
+ATLC.US,D,20250924,000000,68.83,69.68,66.28,66.75,70142,0
+ATLC.US,D,20250925,000000,66.02,66.46,64.04,64.53,48654,0
+ATLC.US,D,20250926,000000,65,65.705,62.92,63.38,53586,0
+ATLC.US,D,20250929,000000,63.6,63.6,60.85,60.97,62124,0
+ATLC.US,D,20250930,000000,60.86,61.125,57.01,58.58,139728,0
+ATLC.US,D,20251001,000000,58.58,59.695,57.8,58.06,79662,0
+ATLC.US,D,20251002,000000,58.43,59,56.31,56.4,73152,0
+ATLC.US,D,20251003,000000,57.09,58.4788,55.16,56.73,92351,0
+ATLC.US,D,20251006,000000,56.9,57.32,53.85,54.14,86917,0
+ATLC.US,D,20251007,000000,53.96,54.55,52.78,54.14,91691,0
+ATLC.US,D,20251008,000000,54.19,55.9175,54.19,55.37,76936,0
+ATLC.US,D,20251009,000000,56,58.39,55.1,57.81,141928,0
+ATLC.US,D,20251010,000000,58.02,60.3719,54.625,54.76,87277,0
+ATLC.US,D,20251013,000000,55.42,56.31,54.41,56.27,58735,0
+ATLC.US,D,20251014,000000,55.21,58.2,55.21,58.01,62601,0
+ATLC.US,D,20251015,000000,59.08,59.61,57.02,57.93,59376,0
+ATLC.US,D,20251016,000000,57.99,58.01,53.24,53.47,73137,0
+ATLC.US,D,20251017,000000,53.54,54.83,53.44,53.72,41438,0
+ATLC.US,D,20251020,000000,53.81,55.5,53.81,54.97,70162,0
+ATLC.US,D,20251021,000000,54.53,56.4699,54.491,55.65,51015,0
+ATLC.US,D,20251022,000000,55.65,58.48,54.1096,58.37,97475,0
+ATLC.US,D,20251023,000000,58.59,59.59,57.23,59.045,102120,0
+ATLC.US,D,20251024,000000,60.24,62.63,58.7087,61.24,83134,0
+ATLC.US,D,20251027,000000,61.63,61.8108,58.76,58.82,74635,0
+ATLC.US,D,20251028,000000,58.52,60.0887,57.1101,58.75,62999,0
+ATLC.US,D,20251029,000000,58.41,59.29,55.98,56.28,69161,0
+ATLC.US,D,20251030,000000,55.9,57.05,54.19,54.3,50480,0
+ATLC.US,D,20251031,000000,54.01,55.895,54.01,55.11,49877,0
+ATLC.US,D,20251103,000000,54.84,56.49,54.18,56.32,65501,0
+ATLC.US,D,20251104,000000,55.67,56.7358,55.0623,55.26,43869,0
+ATLC.US,D,20251105,000000,55.51,57.79,55.45,57.7,56301,0
+ATLC.US,D,20251106,000000,57.11,58.59,55.5,56.14,60056,0
+ATLC.US,D,20251107,000000,55.38,57.079,53.49,54.01,63696,0
+ATLC.US,D,20251110,000000,53.5,53.5,48.744,51,120388,0
+ATLC.US,D,20251111,000000,51.08,52.25,50.5,51.69,88571,0
+ATLC.US,D,20251112,000000,51.34,52.46,50.77,52.45,102512,0
+ATLC.US,D,20251113,000000,52.12,54.22,52.12,53.33,87975,0
+ATLC.US,D,20251114,000000,52.83,54.05,51.5,53.37,92872,0
+ATLC.US,D,20251117,000000,52.81,53.905,51.2,51.21,114503,0
+ATLC.US,D,20251118,000000,50.87,52.735,50.87,52.59,131178,0
+ATLC.US,D,20251119,000000,52.29,53.75,52.251,53.62,90235,0
+ATLC.US,D,20251120,000000,54.23,54.79,52.08,52.2,130215,0
+ATLC.US,D,20251121,000000,52.11,54.93,51.52,54.54,78259,0
+ATLC.US,D,20251124,000000,54.25,56.03,53.54,55.38,73496,0
+ATLC.US,D,20251125,000000,55.8,58.49,55.655,58.02,57185,0
+ATLC.US,D,20251126,000000,57.41,60,57.12,59.12,87884,0
+ATLC.US,D,20251128,000000,58.74,60,58.45,58.95,77198,0
+ATLC.US,D,20251201,000000,57.85,58.91,56.81,56.81,74214,0
+ATLC.US,D,20251202,000000,57.37,58.2,56.43,56.6,49882,0
+ATLC.US,D,20251203,000000,57.22,59.23,57.21,58.65,68947,0
+ATLC.US,D,20251204,000000,58.67,59.96,58.01,59.58,72660,0
+ATLC.US,D,20251205,000000,59.33,60.19,59.105,59.64,64862,0
+ATLC.US,D,20251208,000000,59.73,59.86,58.075,58.46,64957,0
+ATLC.US,D,20251209,000000,58.83,62.21,58.83,61.44,73274,0
+ATLC.US,D,20251210,000000,61.53,64.4163,61.53,63.59,94818,0
+ATLC.US,D,20251211,000000,65,68.9886,63.81,66.77,110301,0
+ATLC.US,D,20251212,000000,67,67,65.4,65.96,51271,0
+ATLC.US,D,20251215,000000,66.98,66.98,64.05,64.82,55151,0
+ATLC.US,D,20251216,000000,64.99,68.05,63.22,67.42,78977,0
+ATLC.US,D,20251217,000000,67.18,69.055,66.55,66.94,58263,0
+ATLC.US,D,20251218,000000,68.06,69.2,67.34,67.68,43767,0
+ATLC.US,D,20251219,000000,67.55,69.34,67.31,69.24,97308,0
+ATLC.US,D,20251222,000000,68.6,70.28,67.065,69,46011,0
+ATLC.US,D,20251223,000000,68.67,69.965,68.67,69.68,36783,0
+ATLC.US,D,20251224,000000,69.29,70.23,65.9433,69.69,51201,0
+ATLC.US,D,20251226,000000,69.85,70.94,68.14,70.14,63251,0
+ATLC.US,D,20251229,000000,70.16,70.16,68.69,69.68,48427,0
+ATLC.US,D,20251230,000000,69.73,70.95,68.66,69.5,40863,0
+ATLC.US,D,20251231,000000,69.47,69.47,66.05,66.95,111993,0
+ATLC.US,D,20260102,000000,67.42,67.72,65.395,66.35,67748,0
+ATLC.US,D,20260105,000000,66.14,69.03,61.73,66.62,54273,0
+ATLC.US,D,20260106,000000,66.12,67.2499,64.94,66.72,45252,0
+ATLC.US,D,20260107,000000,67.09,69.365,66.5,68.49,69983,0
+ATLC.US,D,20260108,000000,67.95,68.5,64.87,66.3,90701,0
+ATLC.US,D,20260109,000000,66.3,67.76,64.98,66,52640,0
+ATLC.US,D,20260112,000000,62.12,62.63,59.215,59.72,108560,0
+ATLC.US,D,20260113,000000,59.72,61,58.3,59.77,63173,0
+ATLC.US,D,20260114,000000,59.48,60.7,58.855,60.56,72395,0
+ATLC.US,D,20260115,000000,60.13,61.81,59.51,60.595,55001,0
+ATLC.US,D,20260116,000000,60.37,61.67,60.31,60.82,42878,0
+ATLC.US,D,20260120,000000,59.34,60.365,57.065,57.33,154887,0
+ATLC.US,D,20260121,000000,57.73,60.035,57.65,59.99,79880,0
+ATLC.US,D,20260122,000000,59.96,61.54,59.96,60.7,27253,0
+ATLC.US,D,20260123,000000,60.26,60.965,55.59,57.01,163650,0
+ATLC.US,D,20260126,000000,57.07,58.3024,56.28,56.28,41259,0
+ATLC.US,D,20260127,000000,56.76,56.76,53.22,53.33,61815,0
+ATLC.US,D,20260128,000000,53.71,54.43,50.62,50.62,57486,0
+ATLC.US,D,20260129,000000,50.83,51.57,50.13,50.55,57675,0
+ATLC.US,D,20260130,000000,50.38,52.84,50.13,51.63,51774,0
+ATLC.US,D,20260202,000000,51.94,53.375,51.445,52.56,53120,0
+ATLC.US,D,20260203,000000,52.4,53.405,50.9,52.67,82460,0
+ATLC.US,D,20260204,000000,52.99,54.745,52.285,54.12,68956,0
+ATLC.US,D,20260205,000000,54.03,54.03,51.04,51.45,55433,0
+ATLC.US,D,20260206,000000,52.23,56.24,52.23,55.69,80646,0
+ATLC.US,D,20260209,000000,55.53,58.15,55.53,58.01,41537,0
+ATLC.US,D,20260210,000000,57.99,57.99,55.795,56.73,64883,0
+ATLC.US,D,20260211,000000,56.67,57.305,54.2,55.15,52423,0
+ATLC.US,D,20260212,000000,55.83,57.37,53.88,54.92,84087,0
+ATLC.US,D,20260213,000000,54.595,55.415,51.7,51.87,48102,0
+ATLC.US,D,20260217,000000,52.3,53.8,51.85,52.83,53853,0
+ATLC.US,D,20260218,000000,52.37,54.89,52.37,54.84,53387,0
diff --git a/daily/us/nasdaq stocks/1/atlo.us.txt b/daily/us/nasdaq stocks/1/atlo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..791df26953f161b8f0b77147d7754697b5543ec5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atlo.us.txt	
@@ -0,0 +1,5164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLO.US,D,20050228,000000,20.4272,20.6721,20.4272,20.6721,14246.600160062,0
+ATLO.US,D,20050301,000000,20.6721,20.9414,20.5608,20.9414,19216.463554747,0
+ATLO.US,D,20050302,000000,21.003,22.1047,21.003,21.6685,11501.391080813,0
+ATLO.US,D,20050307,000000,21.6685,21.6685,21.6685,21.6685,454.97306128662,0
+ATLO.US,D,20050309,000000,21.5553,21.5894,21.5553,21.5894,1358.7708992479,0
+ATLO.US,D,20050310,000000,21.5553,21.5553,21.5553,21.5553,454.97306128662,0
+ATLO.US,D,20050317,000000,20.8907,20.8907,20.8907,20.8907,454.97306128662,0
+ATLO.US,D,20050324,000000,20.8663,20.9083,20.8663,20.9083,4974.9869651949,0
+ATLO.US,D,20050328,000000,21.2098,21.5553,21.2098,21.2244,4073.2385554376,0
+ATLO.US,D,20050330,000000,21.1172,21.1172,20.635,20.635,4524.1127603162,0
+ATLO.US,D,20050331,000000,20.7815,20.7815,20.7815,20.7815,3355.9386840398,0
+ATLO.US,D,20050406,000000,20.7815,20.7815,20.7815,20.7815,454.97306128662,0
+ATLO.US,D,20050411,000000,20.5092,20.5092,20.5092,20.5092,905.84726616525,0
+ATLO.US,D,20050412,000000,20.4594,20.4594,20.4486,20.4486,1358.7708992479,0
+ATLO.US,D,20050415,000000,20.4594,20.4594,20.4594,20.4594,454.97306128662,0
+ATLO.US,D,20050418,000000,20.7815,20.7815,20.0153,20.5608,7365.6449651536,0
+ATLO.US,D,20050419,000000,20.029,20.029,19.8953,19.8953,9855.700233006,0
+ATLO.US,D,20050422,000000,20.2554,20.3413,20.2554,20.3413,6782.5826411174,0
+ATLO.US,D,20050427,000000,20.2486,20.2486,20.2486,20.2486,499.03576767248,0
+ATLO.US,D,20050428,000000,20.5608,20.5608,20.3413,20.3413,1222.4839236823,0
+ATLO.US,D,20050429,000000,20.3413,20.7815,20.3413,20.7815,7693.5534777926,0
+ATLO.US,D,20050502,000000,20.5608,20.7815,20.5608,20.7815,6782.5826411174,0
+ATLO.US,D,20050503,000000,20.5608,20.5608,20.5608,20.5608,905.84726616525,0
+ATLO.US,D,20050504,000000,20.6721,20.6721,20.6721,20.6721,454.97306128662,0
+ATLO.US,D,20050505,000000,20.4486,20.6721,20.4486,20.6721,4524.1127603162,0
+ATLO.US,D,20050506,000000,20.7267,20.9463,20.2281,20.2359,18279.874865523,0
+ATLO.US,D,20050509,000000,20.07,20.1149,19.7792,19.8953,16735.630713813,0
+ATLO.US,D,20050510,000000,19.8953,20.8907,19.8953,20.6721,6365.5240016046,0
+ATLO.US,D,20050511,000000,20.879,20.879,20.879,20.879,4100.9058361915,0
+ATLO.US,D,20050512,000000,20.879,20.8907,19.9802,20.8907,8752.0831451554,0
+ATLO.US,D,20050513,000000,20.9776,20.9776,20.9776,20.9776,905.84726616525,0
+ATLO.US,D,20050516,000000,21.003,21.4041,21.003,21.4041,4073.2385554376,0
+ATLO.US,D,20050517,000000,21.4041,21.6392,21.4041,21.5007,2261.5440231071,0
+ATLO.US,D,20050518,000000,21.5007,21.5007,21.5007,21.5007,454.97306128662,0
+ATLO.US,D,20050519,000000,20.3481,21.607,20.3481,21.607,2711.3935138838,0
+ATLO.US,D,20050520,000000,21.607,21.607,21.607,21.607,2663.2319510899,0
+ATLO.US,D,20050523,000000,21.2244,21.6392,21.2244,21.2244,7878.002016152,0
+ATLO.US,D,20050524,000000,21.607,21.7202,21.607,21.7202,7693.5534777926,0
+ATLO.US,D,20050525,000000,21.5553,21.8061,21.5553,21.8061,9091.2635129164,0
+ATLO.US,D,20050526,000000,21.8207,22.1047,21.8207,22.1047,12303.742222677,0
+ATLO.US,D,20050527,000000,22.1125,22.2179,21.9251,22.2179,8139.3041121613,0
+ATLO.US,D,20050531,000000,22.1047,22.1047,22.1047,22.1047,454.97306128662,0
+ATLO.US,D,20050601,000000,22.2628,22.4716,21.6021,21.607,1808.6203900245,0
+ATLO.US,D,20050602,000000,21.244,22.4882,21.244,22.4882,5746.5966839985,0
+ATLO.US,D,20050606,000000,22.5477,23.4329,22.5477,23.4329,3617.240780049,0
+ATLO.US,D,20050607,000000,23.8213,24.0945,23.5451,23.6574,62770.911746023,0
+ATLO.US,D,20050608,000000,24.0945,24.2087,23.3383,23.8759,13116.34050556,0
+ATLO.US,D,20050609,000000,24.0945,24.0945,23.3461,24.0945,16551.182175454,0
+ATLO.US,D,20050610,000000,24.1872,24.4585,23.4992,24.1101,50145.409295319,0
+ATLO.US,D,20050613,000000,23.9755,26.5283,23.9647,26.5283,28119.179672896,0
+ATLO.US,D,20050614,000000,25.4217,26.1986,24.3717,25.6354,18114.895895101,0
+ATLO.US,D,20050615,000000,24.9562,24.9562,23.7656,24.3228,23902.481143179,0
+ATLO.US,D,20050616,000000,23.5178,24.3228,23.5051,24.2936,9498.0750114091,0
+ATLO.US,D,20050617,000000,24.1355,24.3228,24.1355,24.3228,3254.4919879421,0
+ATLO.US,D,20050620,000000,23.6574,24.3228,23.6574,24.3082,15245.696409509,0
+ATLO.US,D,20050621,000000,23.9687,24.2604,23.9687,24.2604,5653.3477007168,0
+ATLO.US,D,20050622,000000,24.0945,24.3228,23.8701,24.3228,6037.6154889656,0
+ATLO.US,D,20050623,000000,24.0945,24.1687,23.5988,24.0555,6034.5413466597,0
+ATLO.US,D,20050624,000000,24.0867,25.4061,23.5588,24.7318,1005177.9276423,0
+ATLO.US,D,20050627,000000,25.0782,25.0782,23.9901,24.521,77762.479058238,0
+ATLO.US,D,20050628,000000,23.9755,24.3941,23.9755,24.3228,37592.661545857,0
+ATLO.US,D,20050629,000000,24.5132,24.6605,24.4585,24.6605,11339.486252697,0
+ATLO.US,D,20050630,000000,24.7318,24.7318,24.0945,24.44,20679.755292399,0
+ATLO.US,D,20050701,000000,24.0945,24.6811,24.0945,24.6811,6153.4081824913,0
+ATLO.US,D,20050705,000000,24.7591,25.1299,24.1287,24.7591,29754.623379684,0
+ATLO.US,D,20050706,000000,24.7533,24.9386,24.5932,24.5932,14424.90041381,0
+ATLO.US,D,20050707,000000,24.3404,24.8254,24.316,24.8254,6139.0621850633,0
+ATLO.US,D,20050708,000000,24.9386,25.4217,24.9386,25.2011,6815.3734923813,0
+ATLO.US,D,20050711,000000,25.4217,27.2613,25.3876,25.4364,42686.515346884,0
+ATLO.US,D,20050712,000000,25.8873,26.0873,25.4686,26.0873,9953.0480726957,0
+ATLO.US,D,20050713,000000,26.3098,26.422,25.9399,25.9399,3841.6531683863,0
+ATLO.US,D,20050714,000000,25.8531,26.178,25.7857,25.8355,3169.4407174764,0
+ATLO.US,D,20050715,000000,25.369,26.5283,25.369,25.8873,3751.4783274106,0
+ATLO.US,D,20050718,000000,26.4943,26.4943,25.0714,25.1094,12294.519795758,0
+ATLO.US,D,20050719,000000,25.2881,25.9673,25.005,25.735,10630.384094116,0
+ATLO.US,D,20050720,000000,25.4364,28.1894,25.2529,28.1894,13032.313949196,0
+ATLO.US,D,20050721,000000,28.3728,28.3991,25.8589,26.2308,21351.967743309,0
+ATLO.US,D,20050722,000000,26.8162,27.6907,25.3368,27.4604,29525.087420836,0
+ATLO.US,D,20050725,000000,27.6467,27.6467,26.3098,26.7011,15209.83141594,0
+ATLO.US,D,20050726,000000,26.6299,27.6907,26.3781,26.8748,3311.8759776539,0
+ATLO.US,D,20050727,000000,27.11,27.2905,25.8657,26.1517,28292.356356134,0
+ATLO.US,D,20050728,000000,25.6667,26.5283,24.7376,26.5283,22825.506621981,0
+ATLO.US,D,20050729,000000,26.6923,26.6923,24.0233,24.9699,22316.223713288,0
+ATLO.US,D,20050801,000000,25.2011,25.2089,24.4263,24.4263,17126.046786674,0
+ATLO.US,D,20050802,000000,24.2702,24.2702,23.2631,23.9569,22859.322187346,0
+ATLO.US,D,20050803,000000,23.9043,23.9043,22.9156,23.3079,16642.381730531,0
+ATLO.US,D,20050804,000000,23.0006,23.2777,19.666,20.0963,24786.809413203,0
+ATLO.US,D,20050805,000000,19.785,19.8787,18.3846,18.5574,15339.970106893,0
+ATLO.US,D,20050808,000000,18.7106,18.7359,17.6537,17.7337,7708.9241893226,0
+ATLO.US,D,20050809,000000,18.087,19.0209,17.7406,18.1924,17556.426709512,0
+ATLO.US,D,20050810,000000,18.7359,18.7359,18.3378,18.57,6278.4233029349,0
+ATLO.US,D,20050811,000000,18.1455,18.5642,17.9192,18.2929,9073.8433731824,0
+ATLO.US,D,20050812,000000,18.4637,18.4637,17.0389,17.2956,13385.840314385,0
+ATLO.US,D,20050815,000000,17.2448,18.2333,16.9443,17.5775,14462.814835584,0
+ATLO.US,D,20050816,000000,17.4156,18.1855,16.9139,16.9579,10961.366749061,0
+ATLO.US,D,20050817,000000,16.9989,17.2654,16.9989,17.1375,9775.7725330503,0
+ATLO.US,D,20050818,000000,17.1375,18.57,17.1326,17.3414,21956.549063487,0
+ATLO.US,D,20050819,000000,17.3414,17.9074,17.3414,17.7259,5088.7302305165,0
+ATLO.US,D,20050822,000000,17.5541,17.6401,17.4341,17.6401,11141.716431012,0
+ATLO.US,D,20050823,000000,17.9142,18.2929,17.8264,17.9455,3319.0489763679,0
+ATLO.US,D,20050824,000000,17.926,18.57,17.9074,18.2773,6847.1396295432,0
+ATLO.US,D,20050825,000000,18.3983,18.6364,17.881,18.1085,4357.0843616908,0
+ATLO.US,D,20050826,000000,18.3378,18.3378,17.5923,17.9074,19561.792207121,0
+ATLO.US,D,20050829,000000,17.9074,17.9074,17.3717,17.8528,3456.3606660355,0
+ATLO.US,D,20050830,000000,18.2587,18.5066,17.8147,17.9074,2919.4104765891,0
+ATLO.US,D,20050831,000000,17.8742,19.4347,17.8742,18.9487,10482.825263428,0
+ATLO.US,D,20050901,000000,19.0932,20.2632,19.0932,20.2281,9202.957350034,0
+ATLO.US,D,20050902,000000,20.3872,20.5276,20.2144,20.3198,3948.223434994,0
+ATLO.US,D,20050906,000000,20.3872,20.8849,20.3872,20.8849,8021.4619904316,0
+ATLO.US,D,20050907,000000,20.635,21.1474,20.635,20.9171,4439.0614898505,0
+ATLO.US,D,20050908,000000,20.7395,20.8311,20.4418,20.5608,4984.2093921128,0
+ATLO.US,D,20050909,000000,20.6789,20.8849,20.5872,20.5872,3772.9973235525,0
+ATLO.US,D,20050912,000000,20.4272,21.2186,20.4272,20.9463,4548.7058987642,0
+ATLO.US,D,20050913,000000,20.7463,21.1756,19.6181,19.785,4181.8582502493,0
+ATLO.US,D,20050914,000000,19.9587,20.0963,18.7281,18.7359,8828.9367028052,0
+ATLO.US,D,20050915,000000,18.7281,19.9002,18.37,19.8104,15735.509750264,0
+ATLO.US,D,20050916,000000,19.9724,20.355,19.9724,20.3149,58414.852098434,0
+ATLO.US,D,20050919,000000,20.4486,20.4486,19.5713,19.5713,2274.8653064331,0
+ATLO.US,D,20050920,000000,19.7734,19.7734,18.57,18.61,5002.6542459488,0
+ATLO.US,D,20050921,000000,18.2461,18.37,17.9796,18.0519,11837.497306268,0
+ATLO.US,D,20050922,000000,17.9318,17.9318,17.3414,17.6537,19853.83572619,0
+ATLO.US,D,20050923,000000,17.6771,18.1143,17.6771,18.0275,3118.2050123765,0
+ATLO.US,D,20050926,000000,18.6842,19.0356,18.087,18.5769,5290.5989086099,0
+ATLO.US,D,20050927,000000,19.0073,19.0073,18.53,18.53,607.65546248415,0
+ATLO.US,D,20050928,000000,18.5642,18.5642,17.2448,17.2506,5452.5037367254,0
+ATLO.US,D,20050929,000000,17.3639,18.57,17.2506,18.57,5768.1156801405,0
+ATLO.US,D,20050930,000000,18.3065,18.4051,17.9192,18.3065,8434.4217735364,0
+ATLO.US,D,20051003,000000,18.3641,18.8569,18.3641,18.5994,2991.1404637289,0
+ATLO.US,D,20051004,000000,19.0356,19.5333,18.0655,18.53,5746.5966839985,0
+ATLO.US,D,20051005,000000,18.2393,18.2393,16.8057,16.8057,10168.238034115,0
+ATLO.US,D,20051006,000000,17.1433,17.319,16.025,16.6358,10548.406965956,0
+ATLO.US,D,20051007,000000,16.9383,17.3326,16.9383,17.0331,1548.3430081173,0
+ATLO.US,D,20051010,000000,17.1775,17.1775,16.6983,16.8915,2562.8099690942,0
+ATLO.US,D,20051011,000000,17.0584,17.2322,16.2845,16.3479,5924.896937746,0
+ATLO.US,D,20051012,000000,16.3958,16.4543,15.6785,15.9176,8530.7448991241,0
+ATLO.US,D,20051013,000000,15.8796,15.9762,15.8796,15.9381,3848.8261671003,0
+ATLO.US,D,20051014,000000,16.0435,16.3275,15.945,16.3275,1592.4057145032,0
+ATLO.US,D,20051017,000000,15.904,15.904,15.4014,15.6785,6146.2351837773,0
+ATLO.US,D,20051018,000000,15.4218,15.579,15.333,15.579,4211.5749592072,0
+ATLO.US,D,20051019,000000,15.6503,16.5802,15.6503,16.5802,3075.1670200926,0
+ATLO.US,D,20051020,000000,16.5802,16.5802,16.1489,16.4622,4525.1374744182,0
+ATLO.US,D,20051021,000000,16.2963,17.7894,16.2963,17.4556,7318.5081164617,0
+ATLO.US,D,20051024,000000,17.5845,17.9036,17.5845,17.9036,6622.7272412059,0
+ATLO.US,D,20051025,000000,17.7259,17.9074,17.2448,17.8401,3475.8302339734,0
+ATLO.US,D,20051026,000000,17.9074,18.0724,16.8915,16.8915,4230.0198130431,0
+ATLO.US,D,20051027,000000,16.6222,16.6222,15.6015,15.9576,5215.7947791641,0
+ATLO.US,D,20051028,000000,15.9576,16.9003,15.4218,16.8915,4247.4399527771,0
+ATLO.US,D,20051031,000000,17.2262,18.0724,17.2262,17.9318,9578.0027113649,0
+ATLO.US,D,20051101,000000,17.7484,17.9036,17.2888,17.6263,1532.9722965873,0
+ATLO.US,D,20051102,000000,17.7562,18.5066,17.7562,18.5066,5637.9769891869,0
+ATLO.US,D,20051103,000000,18.6169,18.9019,18.5232,18.6959,7834.9640238682,0
+ATLO.US,D,20051104,000000,18.2997,18.9633,17.9036,18.1455,6447.5011297644,0
+ATLO.US,D,20051107,000000,18.5115,18.5184,17.9796,18.0655,1267.5713441701,0
+ATLO.US,D,20051108,000000,18.1016,18.1016,18.1016,18.1016,156.78125760552,0
+ATLO.US,D,20051109,000000,18.2587,19.0356,18.2587,19.0209,2702.1710869658,0
+ATLO.US,D,20051110,000000,19.0882,19.2346,18.3115,19.2346,20997.416664018,0
+ATLO.US,D,20051111,000000,19.0668,19.2346,18.3524,19.0424,8072.6976955315,0
+ATLO.US,D,20051114,000000,18.6432,19.056,18.2685,18.5184,20815.017553863,0
+ATLO.US,D,20051115,000000,18.5574,18.5574,18.0724,18.0724,3283.183982798,0
+ATLO.US,D,20051116,000000,18.1143,18.1143,17.4039,17.5541,7645.3919149988,0
+ATLO.US,D,20051117,000000,17.3756,18.8043,17.3756,18.6784,7694.5781918946,0
+ATLO.US,D,20051118,000000,19.1878,19.1878,18.8043,18.9135,4810.0079947734,0
+ATLO.US,D,20051121,000000,18.6238,19.1614,18.49,18.9682,4155.2156835974,0
+ATLO.US,D,20051122,000000,19.1204,19.1673,19.0736,19.1673,4521.0386180103,0
+ATLO.US,D,20051123,000000,19.1614,19.2288,19.1614,19.2288,302.29066008908,0
+ATLO.US,D,20051125,000000,19.2346,19.2346,19.2346,19.2346,371.97121902487,0
+ATLO.US,D,20051128,000000,18.8043,19.2346,18.1407,18.2255,5150.2130766363,0
+ATLO.US,D,20051129,000000,18.452,18.5769,18.0187,18.2002,2680.6520908238,0
+ATLO.US,D,20051130,000000,18.7545,18.7545,18.1514,18.3983,2047.3787757898,0
+ATLO.US,D,20051201,000000,18.7477,19.0736,18.6238,18.7759,7939.4848622719,0
+ATLO.US,D,20051202,000000,18.7759,19.0814,18.7281,19.0814,1358.7708992479,0
+ATLO.US,D,20051205,000000,18.6784,18.6784,18.3193,18.37,4640.9301679439,0
+ATLO.US,D,20051206,000000,18.5769,18.8823,18.5642,18.57,1056.4802391588,0
+ATLO.US,D,20051207,000000,18.4374,18.4774,18.2393,18.2461,7091.0215858184,0
+ATLO.US,D,20051208,000000,18.412,18.5115,18.2461,18.3524,1803.4968195145,0
+ATLO.US,D,20051209,000000,18.3456,18.3778,18.3456,18.3573,1506.3297299354,0
+ATLO.US,D,20051212,000000,18.5438,18.7759,18.37,18.6169,6845.0902013392,0
+ATLO.US,D,20051213,000000,18.8043,18.9019,18.7359,18.8277,3882.6417324662,0
+ATLO.US,D,20051214,000000,18.9019,18.9019,18.57,18.57,4859.1942716692,0
+ATLO.US,D,20051215,000000,18.452,18.8969,18.2393,18.8823,11960.462998508,0
+ATLO.US,D,20051216,000000,18.9019,18.9019,18.4978,18.6959,66797.013452768,0
+ATLO.US,D,20051219,000000,18.2393,18.7038,17.8401,18.0187,13386.865028488,0
+ATLO.US,D,20051220,000000,17.4556,18.2139,17.4556,18.0128,5861.3646634222,0
+ATLO.US,D,20051221,000000,18.0724,18.0792,17.9074,17.9074,25342.204456485,0
+ATLO.US,D,20051222,000000,18.4237,18.4237,18.37,18.37,413.98449720674,0
+ATLO.US,D,20051223,000000,18.3115,18.3115,17.9455,18.1777,1316.757621066,0
+ATLO.US,D,20051227,000000,18.3524,18.4315,17.6917,17.6917,5044.6675241307,0
+ATLO.US,D,20051228,000000,17.4975,17.5151,17.4975,17.5151,1056.4802391588,0
+ATLO.US,D,20051229,000000,17.3902,17.5845,17.2888,17.3366,8308.3819389907,0
+ATLO.US,D,20051230,000000,17.2448,17.8264,16.7901,17.0506,8962.1495360648,0
+ATLO.US,D,20060103,000000,17.5103,17.5775,16.7461,17.238,7650.5154855087,0
+ATLO.US,D,20060104,000000,17.2584,17.5845,16.9139,16.9139,2082.2190552577,0
+ATLO.US,D,20060105,000000,16.7461,17.1053,16.7461,16.7461,2627.36695752,0
+ATLO.US,D,20060106,000000,17.1326,17.1326,16.6408,16.7266,2409.1028537947,0
+ATLO.US,D,20060109,000000,16.7461,16.8721,16.5802,16.8642,6801.0274949533,0
+ATLO.US,D,20060110,000000,16.9443,17.2262,16.8603,17.2262,1918.2647989382,0
+ATLO.US,D,20060111,000000,17.0916,17.0916,16.1421,16.4407,9382.2823178835,0
+ATLO.US,D,20060112,000000,16.5354,16.5802,16.2963,16.4407,6019.1706351297,0
+ATLO.US,D,20060117,000000,16.4153,16.4622,16.1547,16.2719,4112.1776913135,0
+ATLO.US,D,20060118,000000,16.0162,16.225,15.9694,15.9694,3116.1555841725,0
+ATLO.US,D,20060119,000000,16.3167,16.3958,16.2475,16.3958,4374.5045014247,0
+ATLO.US,D,20060120,000000,16.5744,16.5744,15.7869,15.7869,7016.2174563727,0
+ATLO.US,D,20060123,000000,15.5936,16.2045,15.5849,16.2045,1578.0597170752,0
+ATLO.US,D,20060124,000000,16.4153,16.9853,16.3167,16.9853,6435.2045605404,0
+ATLO.US,D,20060125,000000,17.156,17.5347,16.4885,16.7861,4352.9855052828,0
+ATLO.US,D,20060126,000000,17.4293,17.9036,16.7696,17.9036,4445.2097744625,0
+ATLO.US,D,20060127,000000,17.803,18.5066,17.803,18.412,10073.964336731,0
+ATLO.US,D,20060130,000000,18.9487,18.9487,17.4107,17.5775,4325.3182245288,0
+ATLO.US,D,20060131,000000,17.5025,17.8323,17.3639,17.3639,5730.2012583666,0
+ATLO.US,D,20060201,000000,17.9074,17.9074,17.8079,17.8684,3665.4023428429,0
+ATLO.US,D,20060202,000000,17.9074,17.9074,16.9443,17.0067,4302.7745142849,0
+ATLO.US,D,20060203,000000,16.6534,16.9705,16.5802,16.9003,4011.7557093178,0
+ATLO.US,D,20060206,000000,16.225,16.9139,16.225,16.9139,3382.5812506917,0
+ATLO.US,D,20060207,000000,16.9579,16.9579,16.1304,16.5139,4852.0212729552,0
+ATLO.US,D,20060208,000000,16.1889,16.388,16.0835,16.388,1506.3297299354,0
+ATLO.US,D,20060209,000000,16.3343,16.5354,16.3343,16.5354,532.85133303838,0
+ATLO.US,D,20060210,000000,16.1489,16.2475,16.1245,16.2475,1524.7745837714,0
+ATLO.US,D,20060213,000000,16.3636,16.4221,15.8952,15.9176,3608.018353131,0
+ATLO.US,D,20060214,000000,16.064,16.9921,15.7585,16.9921,3281.134554594,0
+ATLO.US,D,20060215,000000,17.3034,17.6401,17.2506,17.6401,3156.1194341504,0
+ATLO.US,D,20060216,000000,17.8742,18.0187,17.5025,18.0187,2408.0781396927,0
+ATLO.US,D,20060217,000000,18.2333,18.2333,17.6263,17.6401,5351.0570406277,0
+ATLO.US,D,20060221,000000,17.5425,17.7601,16.6408,16.9199,2381.4355730408,0
+ATLO.US,D,20060222,000000,16.9199,17.5151,16.8915,17.3366,2115.0099065216,0
+ATLO.US,D,20060223,000000,17.2194,17.6342,16.9081,16.9081,1400.7841774297,0
+ATLO.US,D,20060224,000000,16.6758,17.1892,16.6602,17.1326,2498.2529806684,0
+ATLO.US,D,20060227,000000,17.5845,17.6401,17.2448,17.2448,1358.7708992479,0
+ATLO.US,D,20060228,000000,17.077,17.077,16.0504,16.3343,5450.4543085214,0
+ATLO.US,D,20060301,000000,16.2475,16.7149,16.2475,16.7149,3300.604122532,0
+ATLO.US,D,20060302,000000,16.2845,16.6808,15.7712,15.8532,7909.768153314,0
+ATLO.US,D,20060303,000000,15.7507,15.9976,15.3204,15.8581,17280.778616076,0
+ATLO.US,D,20060306,000000,15.8454,15.8454,15.5849,15.5849,8015.3137058196,0
+ATLO.US,D,20060307,000000,15.4014,15.8103,15.3204,15.5399,5386.9220341976,0
+ATLO.US,D,20060308,000000,15.333,15.5224,15.3018,15.3018,6960.8828948648,0
+ATLO.US,D,20060309,000000,15.375,15.7185,15.1916,15.1984,9381.2576037815,0
+ATLO.US,D,20060310,000000,15.1515,15.3886,15.1515,15.3886,997.04682124297,0
+ATLO.US,D,20060313,000000,15.5936,15.8454,15.2911,15.6639,4348.8866488748,0
+ATLO.US,D,20060314,000000,15.5517,16.184,15.5517,16.184,4269.983663021,0
+ATLO.US,D,20060315,000000,16.3217,17.0389,16.2475,17.0135,7136.1090063063,0
+ATLO.US,D,20060316,000000,17.196,17.2448,16.7608,17.2448,10724.657791499,0
+ATLO.US,D,20060317,000000,17.2448,17.2448,16.7393,16.9705,88758.686086766,0
+ATLO.US,D,20060320,000000,16.8603,16.9853,16.6154,16.8339,5732.2506865706,0
+ATLO.US,D,20060321,000000,16.6915,17.3756,16.4475,17.2322,10712.361222276,0
+ATLO.US,D,20060322,000000,17.2448,17.2506,16.3479,16.3479,18068.783760511,0
+ATLO.US,D,20060323,000000,16.5802,16.5802,16.2904,16.5539,1877.2762348583,0
+ATLO.US,D,20060324,000000,16.5744,16.5802,16.3021,16.5802,756.2390072737,0
+ATLO.US,D,20060327,000000,16.5802,16.5802,15.9176,15.9176,1241.9534916202,0
+ATLO.US,D,20060328,000000,16.5626,16.5626,15.5146,15.7507,5147.1389343303,0
+ATLO.US,D,20060329,000000,16.5686,16.5802,16.2543,16.5802,14233.278876737,0
+ATLO.US,D,20060330,000000,16.3479,16.3831,16.1772,16.3831,2261.5440231071,0
+ATLO.US,D,20060331,000000,16.3831,16.3831,15.9528,16.104,7206.8142793441,0
+ATLO.US,D,20060403,000000,15.9312,16.0435,15.9176,16.0435,2855.8782022653,0
+ATLO.US,D,20060404,000000,15.9254,16.3831,15.9254,16.3831,1581.1338593812,0
+ATLO.US,D,20060405,000000,16.1547,16.1547,16.1118,16.1489,845.38913414743,0
+ATLO.US,D,20060406,000000,16.025,16.3479,15.9312,16.3275,1808.6203900245,0
+ATLO.US,D,20060407,000000,16.3831,16.3831,15.252,15.3526,7704.8253329146,0
+ATLO.US,D,20060410,000000,15.297,15.3204,14.7554,14.9554,5729.1765442646,0
+ATLO.US,D,20060411,000000,15.0891,15.0891,14.124,14.1884,10474.627550612,0
+ATLO.US,D,20060412,000000,14.4197,14.4285,14.1884,14.3269,10442.86141345,0
+ATLO.US,D,20060413,000000,14.5514,14.8549,14.2859,14.8549,4679.8693038198,0
+ATLO.US,D,20060417,000000,15.1017,15.1017,14.3357,14.3357,6335.8072926467,0
+ATLO.US,D,20060418,000000,14.5328,15.6015,14.4509,15.6015,10278.90715713,0
+ATLO.US,D,20060419,000000,15.6015,16.4153,15.6015,16.4153,7870.8290174381,0
+ATLO.US,D,20060420,000000,16.4095,17.1775,16.388,16.9443,8994.9403873287,0
+ATLO.US,D,20060421,000000,17.2448,17.2448,16.5002,16.7901,19663.238903219,0
+ATLO.US,D,20060424,000000,16.7901,17.2126,16.3704,17.2126,7289.8161216058,0
+ATLO.US,D,20060425,000000,16.8057,16.8223,15.9312,16.1118,3618.265494151,0
+ATLO.US,D,20060426,000000,16.2397,16.2475,15.1017,15.6015,6209.7674581011,0
+ATLO.US,D,20060427,000000,15.2452,15.5721,14.6832,15.0813,7069.5025896765,0
+ATLO.US,D,20060428,000000,15.252,15.5399,14.6324,15.1828,26304.41099826,0
+ATLO.US,D,20060501,000000,15.1828,15.1828,14.606,14.6441,8517.4236157981,0
+ATLO.US,D,20060502,000000,14.5992,15.1408,14.5514,14.9876,7286.7419792998,0
+ATLO.US,D,20060503,000000,15.0013,15.3886,14.7046,15.2198,4909.4052626671,0
+ATLO.US,D,20060504,000000,14.9945,14.9945,14.7456,14.9193,3335.4444019999,0
+ATLO.US,D,20060505,000000,14.9876,14.9945,14.769,14.769,5683.0644096747,0
+ATLO.US,D,20060508,000000,14.9193,14.9623,14.2655,14.2927,5451.4790226234,0
+ATLO.US,D,20060509,000000,14.3865,14.4285,14.0136,14.083,31113.394278931,0
+ATLO.US,D,20060510,000000,14.1474,14.4285,14.0136,14.4197,5364.3783239537,0
+ATLO.US,D,20060511,000000,14.3191,14.3981,13.6272,13.6428,17481.622580067,0
+ATLO.US,D,20060512,000000,13.6643,13.8039,13.1725,13.2691,31602.182905584,0
+ATLO.US,D,20060515,000000,13.3052,13.6516,13.2057,13.3325,43772.712295001,0
+ATLO.US,D,20060516,000000,13.3628,13.4906,13.2691,13.4906,16033.701553945,0
+ATLO.US,D,20060517,000000,13.431,14.0606,13.1061,13.3628,15812.363307914,0
+ATLO.US,D,20060518,000000,13.3628,13.8556,13.0993,13.1373,19366.07181364,0
+ATLO.US,D,20060519,000000,13.1451,13.9356,13.1451,13.3774,5444.3060239094,0
+ATLO.US,D,20060522,000000,13.3052,14.5709,13.3052,14.3777,8199.7622441791,0
+ATLO.US,D,20060523,000000,15.1916,15.2198,14.7104,14.7826,11377.400674471,0
+ATLO.US,D,20060524,000000,15.0101,15.2257,14.0752,14.8685,7579.810212471,0
+ATLO.US,D,20060525,000000,15.4326,16.5686,15.4014,16.2475,16122.851680819,0
+ATLO.US,D,20060526,000000,16.2475,16.3099,16.1245,16.1772,7892.34801358,0
+ATLO.US,D,20060530,000000,16.0386,16.2475,15.1593,15.1681,15190.361848002,0
+ATLO.US,D,20060531,000000,15.2042,15.6073,14.8871,15.3018,10512.541972386,0
+ATLO.US,D,20060601,000000,15.4326,16.2172,14.7554,15.9528,18602.659807652,0
+ATLO.US,D,20060602,000000,16.2475,16.2475,15.7507,16.2279,7273.4206959739,0
+ATLO.US,D,20060605,000000,16.0572,16.2475,14.3435,14.6616,21396.030449695,0
+ATLO.US,D,20060606,000000,14.565,15.4716,14.3113,14.726,31252.755396803,0
+ATLO.US,D,20060607,000000,14.8607,14.9691,14.3581,14.5426,15425.021377359,0
+ATLO.US,D,20060608,000000,14.2927,14.8812,14.2927,14.7494,11291.324689904,0
+ATLO.US,D,20060609,000000,15.0305,15.0305,14.4333,14.4391,3622.364350559,0
+ATLO.US,D,20060612,000000,14.526,14.8685,13.959,14.4137,17202.900344323,0
+ATLO.US,D,20060613,000000,15.1515,15.252,14.5572,14.8871,6821.5217769933,0
+ATLO.US,D,20060614,000000,15.252,15.252,14.2567,14.4285,15853.351871993,0
+ATLO.US,D,20060615,000000,14.6392,16.5626,14.5904,16.4153,15805.1903092,0
+ATLO.US,D,20060616,000000,16.4475,16.5539,15.6863,16.1489,147749.42751053,0
+ATLO.US,D,20060619,000000,16.1889,16.1889,14.039,14.5836,28502.422747043,0
+ATLO.US,D,20060620,000000,14.9691,14.9691,13.997,14.1132,30759.867913742,0
+ATLO.US,D,20060621,000000,14.1932,14.3777,13.8946,14.1318,8752.0831451554,0
+ATLO.US,D,20060622,000000,14.083,14.083,13.3394,13.9014,20815.017553863,0
+ATLO.US,D,20060623,000000,13.7755,13.7755,13.4096,13.636,10573.000104404,0
+ATLO.US,D,20060626,000000,13.7755,13.9892,13.3472,13.8039,21661.431402113,0
+ATLO.US,D,20060627,000000,13.6741,13.9014,13.6038,13.6038,16181.260384632,0
+ATLO.US,D,20060628,000000,13.5979,13.8127,13.5979,13.8127,7011.0938858627,0
+ATLO.US,D,20060629,000000,14.2567,14.5768,13.9424,14.5514,18171.255170711,0
+ATLO.US,D,20060630,000000,14.4333,15.1916,13.7083,14.5143,1262803.3494536,0
+ATLO.US,D,20060703,000000,14.3435,14.726,14.3435,14.6441,41975.363760098,0
+ATLO.US,D,20060705,000000,14.3269,14.9017,14.0322,14.1006,26379.215127706,0
+ATLO.US,D,20060706,000000,14.002,15.0813,14.002,14.2186,32428.102471793,0
+ATLO.US,D,20060707,000000,14.4391,14.4723,14.0274,14.039,32502.90660124,0
+ATLO.US,D,20060710,000000,13.8487,13.9424,13.8487,13.9288,2172.3938962334,0
+ATLO.US,D,20060711,000000,14.0136,14.0606,13.5179,13.8127,47108.156697001,0
+ATLO.US,D,20060712,000000,13.5979,14.2459,13.395,14.0136,13000.547812035,0
+ATLO.US,D,20060713,000000,14.2459,14.3777,13.5648,14.0274,51278.743092128,0
+ATLO.US,D,20060714,000000,14.7904,14.7904,13.2642,13.8556,58402.555529211,0
+ATLO.US,D,20060717,000000,13.6038,14.2332,13.5228,13.5228,10674.446800502,0
+ATLO.US,D,20060718,000000,13.5286,13.5286,13.3394,13.3394,3016.7583162788,0
+ATLO.US,D,20060719,000000,13.7892,13.7892,13.477,13.5286,21393.981021491,0
+ATLO.US,D,20060720,000000,13.7823,14.0878,13.5042,13.5979,6088.8511940655,0
+ATLO.US,D,20060721,000000,13.5911,13.7609,13.2759,13.5843,26193.741875245,0
+ATLO.US,D,20060724,000000,14.1006,14.1006,13.5579,13.6213,14019.113629419,0
+ATLO.US,D,20060725,000000,13.431,14.0078,13.3325,13.4632,9197.833779524,0
+ATLO.US,D,20060726,000000,13.6272,13.8946,13.4632,13.4632,3837.5543119783,0
+ATLO.US,D,20060727,000000,13.9288,13.9288,13.477,13.477,8004.0418506977,0
+ATLO.US,D,20060728,000000,13.4448,13.6809,13.3394,13.4692,3124.3532969885,0
+ATLO.US,D,20060731,000000,13.4692,13.9141,13.4378,13.5228,10810.733776067,0
+ATLO.US,D,20060801,000000,13.431,13.7755,13.3628,13.3628,2007.4149258119,0
+ATLO.US,D,20060802,000000,13.4632,13.5979,13.431,13.431,4128.5731169454,0
+ATLO.US,D,20060803,000000,13.4378,13.7823,13.431,13.7823,1683.6052695809,0
+ATLO.US,D,20060804,000000,13.7823,13.9141,13.7501,13.7501,6725.1986514056,0
+ATLO.US,D,20060807,000000,13.7823,13.8683,13.7375,13.7375,1378.2404671858,0
+ATLO.US,D,20060808,000000,13.3578,13.7083,13.3578,13.4516,4015.8545657258,0
+ATLO.US,D,20060809,000000,13.4964,13.4964,13.4174,13.4174,302.29066008908,0
+ATLO.US,D,20060810,000000,13.4516,13.4516,13.2642,13.2691,7349.2495395217,0
+ATLO.US,D,20060811,000000,13.2759,13.4378,13.2759,13.4378,1132.3090827066,0
+ATLO.US,D,20060814,000000,13.3052,13.4018,13.3052,13.3472,1647.740276011,0
+ATLO.US,D,20060815,000000,13.5979,13.5979,13.395,13.5286,2810.7907817775,0
+ATLO.US,D,20060816,000000,13.5979,13.8205,13.5979,13.6985,756.2390072737,0
+ATLO.US,D,20060817,000000,13.5979,13.5979,13.3628,13.3628,6493.6132643543,0
+ATLO.US,D,20060818,000000,13.431,13.431,13.431,13.431,2408.0781396927,0
+ATLO.US,D,20060822,000000,13.5501,13.7375,13.4964,13.4964,5670.7678404508,0
+ATLO.US,D,20060823,000000,13.392,13.392,13.2984,13.2984,2007.4149258119,0
+ATLO.US,D,20060824,000000,13.2642,13.3862,13.2339,13.2759,9546.236574203,0
+ATLO.US,D,20060825,000000,13.2837,13.3862,13.2642,13.3862,4070.1644131316,0
+ATLO.US,D,20060828,000000,13.3247,13.3247,13.3052,13.3052,2948.102471445,0
+ATLO.US,D,20060829,000000,13.3052,13.4252,13.3052,13.4252,302.29066008908,0
+ATLO.US,D,20060830,000000,13.7209,13.7297,13.5335,13.5335,1761.4835413326,0
+ATLO.US,D,20060831,000000,13.5979,13.8039,13.5286,13.8039,2711.3935138838,0
+ATLO.US,D,20060901,000000,13.8263,14.1474,13.8263,14.0078,1576.0102888712,0
+ATLO.US,D,20060905,000000,14.0458,14.0684,14.0458,14.0684,384.26778824883,0
+ATLO.US,D,20060906,000000,13.9288,14.2127,13.9288,14.2127,597.40832146418,0
+ATLO.US,D,20060907,000000,14.2742,14.2927,14.1474,14.2927,1497.1073030174,0
+ATLO.US,D,20060908,000000,14.3777,14.3981,14.3513,14.3913,1358.7708992479,0
+ATLO.US,D,20060911,000000,14.2459,14.3357,14.2459,14.3357,756.2390072737,0
+ATLO.US,D,20060913,000000,14.3006,14.3006,14.2742,14.2742,1080.0486635047,0
+ATLO.US,D,20060914,000000,14.5328,14.5904,14.3006,14.3006,3461.4842365455,0
+ATLO.US,D,20060915,000000,14.5904,14.5904,14.5904,14.5904,267.45038062119,0
+ATLO.US,D,20060919,000000,14.6568,14.6684,14.6568,14.6568,1573.9608606672,0
+ATLO.US,D,20060920,000000,14.7046,15.0891,14.6236,14.6236,4281.255518143,0
+ATLO.US,D,20060925,000000,14.6392,14.6392,13.9288,13.9746,19831.292015945,0
+ATLO.US,D,20060926,000000,14.2527,14.3269,14.2254,14.2459,2338.3975807569,0
+ATLO.US,D,20060927,000000,14.0928,14.161,14.0928,14.0928,2338.3975807569,0
+ATLO.US,D,20060928,000000,14.3659,14.3659,14.161,14.201,2374.2625743268,0
+ATLO.US,D,20060929,000000,14.2567,14.2567,14.201,14.201,3042.3761688287,0
+ATLO.US,D,20061002,000000,14.1132,14.1132,13.3628,13.7609,13893.073794874,0
+ATLO.US,D,20061004,000000,13.7297,13.8263,13.5423,13.5423,3950.272863198,0
+ATLO.US,D,20061005,000000,13.4964,13.4964,13.1451,13.2408,14481.25968942,0
+ATLO.US,D,20061006,000000,13.2642,13.2642,13.2115,13.2642,8307.3572248887,0
+ATLO.US,D,20061009,000000,13.3472,13.3472,13.1969,13.2984,12479.99304822,0
+ATLO.US,D,20061010,000000,13.2642,13.2642,13.1969,13.1969,5051.8405228446,0
+ATLO.US,D,20061011,000000,13.2759,13.3052,13.2339,13.2339,7383.0651048876,0
+ATLO.US,D,20061012,000000,13.3578,13.3578,13.2984,13.2984,2080.1696270537,0
+ATLO.US,D,20061013,000000,13.5911,13.5979,13.5911,13.5979,1358.7708992479,0
+ATLO.US,D,20061016,000000,13.7297,13.7609,13.6272,13.7297,4220.7973861252,0
+ATLO.US,D,20061017,000000,13.7375,13.7375,13.6643,13.6643,1899.8199451022,0
+ATLO.US,D,20061018,000000,13.7561,14.3913,13.6087,14.3269,8099.3402621834,0
+ATLO.US,D,20061019,000000,14.3269,14.726,14.3269,14.7172,6179.0260350412,0
+ATLO.US,D,20061020,000000,14.3191,14.5572,13.6585,14.5426,3013.6841739728,0
+ATLO.US,D,20061023,000000,14.8744,15.0247,14.85,14.8607,3080.2905906026,0
+ATLO.US,D,20061024,000000,14.9261,14.9319,14.6754,14.7172,4974.9869651949,0
+ATLO.US,D,20061025,000000,14.7388,14.8471,14.6568,14.8471,1688.7288400909,0
+ATLO.US,D,20061026,000000,14.9261,14.9437,14.9193,14.9193,5304.9449060379,0
+ATLO.US,D,20061027,000000,14.9095,14.9095,14.6187,14.6187,1506.3297299354,0
+ATLO.US,D,20061030,000000,14.161,14.9261,14.161,14.2567,2935.8059022211,0
+ATLO.US,D,20061031,000000,14.6236,14.6236,14.1006,14.5904,1481.7365914875,0
+ATLO.US,D,20061101,000000,14.9193,14.9193,14.2459,14.2459,1056.4802391588,0
+ATLO.US,D,20061102,000000,14.2527,14.2567,14.2527,14.2567,1203.0143557443,0
+ATLO.US,D,20061103,000000,13.997,14.2567,13.997,14.2567,2261.5440231071,0
+ATLO.US,D,20061106,000000,14.2567,14.5904,14.2567,14.2567,2261.5440231071,0
+ATLO.US,D,20061107,000000,13.5755,14.0928,13.5755,13.7609,19068.90472406,0
+ATLO.US,D,20061108,000000,13.7609,13.9288,13.7501,13.8819,16970.29024317,0
+ATLO.US,D,20061109,000000,13.9288,14.1562,13.9288,14.1132,1186.6189301124,0
+ATLO.US,D,20061113,000000,13.9356,14.526,13.9356,14.526,2261.5440231071,0
+ATLO.US,D,20061114,000000,14.5572,14.7554,14.2254,14.7554,6428.0315618265,0
+ATLO.US,D,20061115,000000,14.6919,14.7554,13.8887,14.0078,18445.878550046,0
+ATLO.US,D,20061116,000000,13.9288,14.1006,13.7971,14.1006,4823.3292780993,0
+ATLO.US,D,20061117,000000,14.4285,14.7456,14.4285,14.5904,3712.5391915347,0
+ATLO.US,D,20061120,000000,14.7172,14.7172,14.5904,14.5904,2301.507873085,0
+ATLO.US,D,20061121,000000,14.7554,14.7963,14.7554,14.7963,4254.6129514911,0
+ATLO.US,D,20061122,000000,14.7963,15.0461,14.7963,14.9261,2527.9696896263,0
+ATLO.US,D,20061127,000000,14.5904,14.5992,14.4723,14.4723,971.42896869305,0
+ATLO.US,D,20061128,000000,14.161,14.161,14.161,14.161,156.78125760552,0
+ATLO.US,D,20061129,000000,14.2567,14.2567,14.2567,14.2567,607.65546248415,0
+ATLO.US,D,20061201,000000,14.4645,14.4645,14.4645,14.4645,756.2390072737,0
+ATLO.US,D,20061204,000000,13.9356,14.0928,13.5179,13.5179,5067.2112343746,0
+ATLO.US,D,20061205,000000,13.6155,13.7609,13.6155,13.7609,1003.1951058549,0
+ATLO.US,D,20061206,000000,13.997,13.997,13.997,13.997,2923.5093329971,0
+ATLO.US,D,20061207,000000,13.8887,13.8887,13.636,13.636,1509.4038722414,0
+ATLO.US,D,20061208,000000,13.6692,13.9288,13.6692,13.6809,2576.1312524202,0
+ATLO.US,D,20061211,000000,13.6213,13.6741,13.6213,13.6692,905.84726616525,0
+ATLO.US,D,20061212,000000,13.8946,14.0928,13.7677,13.997,7295.9644062178,0
+ATLO.US,D,20061213,000000,13.959,13.959,13.9288,13.9288,1056.4802391588,0
+ATLO.US,D,20061214,000000,13.997,13.997,13.6897,13.7023,1506.3297299354,0
+ATLO.US,D,20061215,000000,13.7609,13.9892,13.6741,13.7023,3711.5144774327,0
+ATLO.US,D,20061218,000000,13.8205,13.8205,13.6692,13.6692,2563.8346831962,0
+ATLO.US,D,20061219,000000,13.5979,13.7609,13.5979,13.6985,13795.725955184,0
+ATLO.US,D,20061220,000000,13.6643,13.7375,13.5843,13.6428,28323.097779194,0
+ATLO.US,D,20061221,000000,13.6155,13.6155,13.4632,13.4692,9170.1664987701,0
+ATLO.US,D,20061222,000000,13.6272,13.9288,13.6272,13.8487,2408.0781396927,0
+ATLO.US,D,20061226,000000,13.9288,13.9746,13.7209,13.7755,17473.424867251,0
+ATLO.US,D,20061227,000000,13.6692,13.6692,13.6692,13.6692,302.29066008908,0
+ATLO.US,D,20061228,000000,13.8556,13.9288,13.7677,13.9288,4174.6852515353,0
+ATLO.US,D,20061229,000000,13.8595,14.0928,13.8595,13.9288,7703.8006188126,0
+ATLO.US,D,20070104,000000,14.2527,14.2742,14.2459,14.2742,1132.3090827066,0
+ATLO.US,D,20070105,000000,14.3357,14.5836,14.0928,14.5836,3173.5395738844,0
+ATLO.US,D,20070108,000000,14.526,14.526,14.526,14.526,186.49796656343,0
+ATLO.US,D,20070109,000000,14.5904,14.5904,14.5904,14.5904,1206.0884980503,0
+ATLO.US,D,20070110,000000,14.5836,14.6128,14.5768,14.6128,2674.5038062119,0
+ATLO.US,D,20070112,000000,14.7758,14.7758,14.6616,14.6616,1628.270708073,0
+ATLO.US,D,20070116,000000,14.8812,14.8812,14.726,14.85,2865.1006291833,0
+ATLO.US,D,20070117,000000,14.7104,14.85,14.6568,14.85,2618.144530602,0
+ATLO.US,D,20070118,000000,14.6568,14.6568,14.6568,14.6568,302.29066008908,0
+ATLO.US,D,20070119,000000,14.4557,14.526,14.039,14.4197,26200.914873959,0
+ATLO.US,D,20070122,000000,14.5992,14.5992,14.4333,14.4333,523.62890612041,0
+ATLO.US,D,20070123,000000,14.1562,14.3055,13.9356,14.3055,1506.3297299354,0
+ATLO.US,D,20070124,000000,14.5904,14.5904,13.9424,13.959,8192.5892454651,0
+ATLO.US,D,20070126,000000,14.0878,14.161,14.0878,14.161,3455.3359519335,0
+ATLO.US,D,20070129,000000,14.0536,14.5201,13.9288,14.2186,17805.432236297,0
+ATLO.US,D,20070130,000000,14.2186,14.2186,13.636,13.8361,5404.3421739316,0
+ATLO.US,D,20070131,000000,13.959,13.959,13.959,13.959,215.18996141935,0
+ATLO.US,D,20070201,000000,13.921,13.921,13.921,13.921,211.09110501136,0
+ATLO.US,D,20070202,000000,13.9288,13.9288,13.8595,13.9141,1132.3090827066,0
+ATLO.US,D,20070205,000000,13.8205,13.9288,13.7971,13.7971,1297.2880531281,0
+ATLO.US,D,20070206,000000,13.9288,13.9288,13.9288,13.9288,302.29066008908,0
+ATLO.US,D,20070207,000000,13.9356,13.9356,13.9356,13.9356,351.47693698493,0
+ATLO.US,D,20070208,000000,13.959,14.0274,13.9288,14.0274,6133.9386145533,0
+ATLO.US,D,20070209,000000,13.959,14.2459,13.959,14.2459,1362.8697556559,0
+ATLO.US,D,20070212,000000,14.2567,14.2567,14.1718,14.2567,1659.012131133,0
+ATLO.US,D,20070213,000000,14.2567,14.2567,14.2527,14.2567,1916.2153707342,0
+ATLO.US,D,20070214,000000,14.2567,14.2567,14.2567,14.2567,862.80927388138,0
+ATLO.US,D,20070215,000000,14.5572,14.5572,14.3913,14.3913,1899.8199451022,0
+ATLO.US,D,20070216,000000,14.4509,14.4509,14.4509,14.4509,302.29066008908,0
+ATLO.US,D,20070220,000000,14.2459,14.2459,14.2459,14.2459,156.78125760552,0
+ATLO.US,D,20070221,000000,14.5572,14.5572,14.4285,14.4285,905.84726616525,0
+ATLO.US,D,20070226,000000,14.4137,14.4137,14.4137,14.4137,302.29066008908,0
+ATLO.US,D,20070228,000000,14.3913,14.3913,14.2254,14.2655,2534.1179742383,0
+ATLO.US,D,20070301,000000,14.2254,14.2527,14.2254,14.2527,302.29066008908,0
+ATLO.US,D,20070306,000000,14.1084,14.3357,13.9424,14.3357,1154.8527929505,0
+ATLO.US,D,20070307,000000,14.3913,14.3913,14.3865,14.3865,1358.7708992479,0
+ATLO.US,D,20070308,000000,14.3913,14.3913,14.2332,14.2332,1494.0331607115,0
+ATLO.US,D,20070309,000000,14.3913,14.3913,14.3913,14.3913,1323.93061978,0
+ATLO.US,D,20070312,000000,14.5904,14.5904,14.3357,14.5904,6944.4874692329,0
+ATLO.US,D,20070313,000000,14.2332,14.4509,13.9424,13.9424,5210.6712086542,0
+ATLO.US,D,20070314,000000,14.4197,14.4197,13.8263,13.8263,3943.099864484,0
+ATLO.US,D,20070319,000000,13.8263,14.5201,13.8263,14.5055,980.65139561102,0
+ATLO.US,D,20070321,000000,14.2567,14.2742,13.959,14.0684,5881.8589454621,0
+ATLO.US,D,20070322,000000,13.9668,13.9746,13.9668,13.9746,302.29066008908,0
+ATLO.US,D,20070323,000000,14.1084,14.1132,14.1084,14.1132,608.68017658615,0
+ATLO.US,D,20070326,000000,13.9668,13.9668,13.9668,13.9668,156.78125760552,0
+ATLO.US,D,20070328,000000,14.0928,14.0928,14.0078,14.0078,454.97306128662,0
+ATLO.US,D,20070330,000000,13.9356,14.083,13.9356,14.083,1397.7100351238,0
+ATLO.US,D,20070402,000000,13.9356,14.0536,13.9356,13.9356,3048.5244534407,0
+ATLO.US,D,20070403,000000,13.9356,13.9356,13.9356,13.9356,156.78125760552,0
+ATLO.US,D,20070405,000000,13.9356,14.0078,13.9356,14.0078,1052.3813827508,0
+ATLO.US,D,20070409,000000,13.997,13.997,13.9288,13.9288,454.97306128662,0
+ATLO.US,D,20070410,000000,13.9288,13.9356,13.9288,13.9288,1322.905905678,0
+ATLO.US,D,20070411,000000,13.9288,14.3006,13.9288,14.3006,4390.8999270566,0
+ATLO.US,D,20070412,000000,14.5426,14.5572,14.5426,14.5572,1358.7708992479,0
+ATLO.US,D,20070413,000000,14.5904,14.5904,14.5904,14.5904,1506.3297299354,0
+ATLO.US,D,20070416,000000,14.5904,14.5904,14.5904,14.5904,3710.4897633307,0
+ATLO.US,D,20070417,000000,14.5328,14.5328,14.1562,14.1932,4461.6052000944,0
+ATLO.US,D,20070418,000000,14.2567,14.2655,14.2567,14.2567,5697.4104071027,0
+ATLO.US,D,20070419,000000,14.4137,14.4557,14.4137,14.4509,1493.0084466095,0
+ATLO.US,D,20070420,000000,14.5768,14.5904,14.4557,14.4557,1601.6281414211,0
+ATLO.US,D,20070423,000000,14.6187,14.7602,14.6187,14.6324,1206.0884980503,0
+ATLO.US,D,20070424,000000,14.6616,14.6616,14.5904,14.5904,2387.5838576527,0
+ATLO.US,D,20070425,000000,14.4782,14.526,14.4557,14.526,1906.9929438162,0
+ATLO.US,D,20070426,000000,14.732,14.732,14.726,14.732,711.15158678584,0
+ATLO.US,D,20070427,000000,14.9095,14.9193,14.6998,14.8256,4156.2403976994,0
+ATLO.US,D,20070430,000000,14.7963,14.7963,14.7104,14.7963,1206.0884980503,0
+ATLO.US,D,20070501,000000,14.9193,14.9193,14.9193,14.9193,302.29066008908,0
+ATLO.US,D,20070502,000000,14.6684,14.6832,14.6684,14.6832,607.65546248415,0
+ATLO.US,D,20070503,000000,14.6128,14.9261,14.5367,14.9261,3860.0980222223,0
+ATLO.US,D,20070507,000000,14.606,14.6128,14.5055,14.5426,4016.8792798278,0
+ATLO.US,D,20070510,000000,14.4723,14.4723,14.4333,14.4333,1358.7708992479,0
+ATLO.US,D,20070511,000000,14.4285,14.5143,14.3659,14.5143,1205.0637839483,0
+ATLO.US,D,20070514,000000,14.6392,14.6392,14.6392,14.6392,156.78125760552,0
+ATLO.US,D,20070515,000000,14.7554,14.7554,14.5904,14.5904,1754.3105426187,0
+ATLO.US,D,20070516,000000,14.5904,14.7494,14.4285,14.7494,1433.5750286936,0
+ATLO.US,D,20070518,000000,14.5904,14.5904,14.5904,14.5904,302.29066008908,0
+ATLO.US,D,20070521,000000,14.486,14.486,14.486,14.486,156.78125760552,0
+ATLO.US,D,20070522,000000,14.4285,15.3136,14.282,14.7904,10068.840766221,0
+ATLO.US,D,20070523,000000,15.3818,15.3818,14.8744,14.8744,905.84726616525,0
+ATLO.US,D,20070525,000000,15.252,15.252,14.7554,14.7554,607.65546248415,0
+ATLO.US,D,20070529,000000,14.5904,14.5904,14.5904,14.5904,2110.9110501136,0
+ATLO.US,D,20070530,000000,14.4391,14.4557,14.4391,14.4431,1358.7708992479,0
+ATLO.US,D,20070604,000000,14.4782,14.4782,14.4645,14.4723,905.84726616525,0
+ATLO.US,D,20070606,000000,14.5836,14.7554,14.4333,14.4333,4220.7973861252,0
+ATLO.US,D,20070607,000000,14.4285,14.4285,14.3913,14.3913,1056.4802391588,0
+ATLO.US,D,20070608,000000,14.2567,14.3055,14.2567,14.2655,640.44631374805,0
+ATLO.US,D,20070611,000000,14.3357,14.3581,14.3357,14.3581,302.29066008908,0
+ATLO.US,D,20070612,000000,14.2567,14.2567,14.2567,14.2567,836.16670722946,0
+ATLO.US,D,20070613,000000,14.2927,14.3581,14.2567,14.2567,2563.8346831962,0
+ATLO.US,D,20070614,000000,14.282,14.3913,14.282,14.3659,2059.6753450137,0
+ATLO.US,D,20070615,000000,14.2567,14.3777,14.2567,14.3777,3169.4407174764,0
+ATLO.US,D,20070618,000000,14.2567,14.3357,14.2567,14.2567,2196.9870346813,0
+ATLO.US,D,20070619,000000,14.3006,14.3006,14.161,14.2742,2711.3935138838,0
+ATLO.US,D,20070620,000000,14.2859,14.2859,14.2742,14.2742,1511.4533004454,0
+ATLO.US,D,20070621,000000,14.0458,14.3913,14.0458,14.3913,6971.1300358848,0
+ATLO.US,D,20070622,000000,14.3913,14.3913,14.2655,14.2655,2384.5097153467,0
+ATLO.US,D,20070626,000000,14.3435,14.3913,14.3435,14.3913,1506.3297299354,0
+ATLO.US,D,20070627,000000,14.3913,14.3913,14.2655,14.2655,905.84726616525,0
+ATLO.US,D,20070629,000000,14.2859,14.2859,14.2655,14.2655,832.06785082147,0
+ATLO.US,D,20070702,000000,14.2655,14.3913,14.2567,14.3913,2339.4222948589,0
+ATLO.US,D,20070709,000000,14.2655,14.2655,14.2655,14.2655,687.58316243991,0
+ATLO.US,D,20070710,000000,14.2567,14.2567,14.2567,14.2567,2462.3879870985,0
+ATLO.US,D,20070711,000000,14.3913,14.3913,14.2567,14.2567,3067.9940213787,0
+ATLO.US,D,20070712,000000,14.2655,14.3659,14.2655,14.3659,1135.3832250125,0
+ATLO.US,D,20070713,000000,14.2655,14.2655,14.2567,14.2567,2871.2489137953,0
+ATLO.US,D,20070716,000000,14.2567,14.2567,14.2567,14.2567,296.1423754771,0
+ATLO.US,D,20070717,000000,14.0684,14.2655,14.0458,14.2655,1659.012131133,0
+ATLO.US,D,20070718,000000,14.2859,14.3913,14.2254,14.2254,7320.5575446657,0
+ATLO.US,D,20070719,000000,14.002,14.0752,13.9356,14.0274,5790.6593903844,0
+ATLO.US,D,20070723,000000,13.8487,13.9668,13.6272,13.9288,2865.1006291833,0
+ATLO.US,D,20070725,000000,13.636,13.636,13.4692,13.4692,1712.2972644368,0
+ATLO.US,D,20070726,000000,13.5228,13.7209,13.0847,13.1325,7992.7699955757,0
+ATLO.US,D,20070727,000000,13.1325,13.1763,12.9178,13.1179,9131.2273628942,0
+ATLO.US,D,20070730,000000,13.2642,13.4516,13.2642,13.2642,1916.2153707342,0
+ATLO.US,D,20070801,000000,13.1139,13.1139,13.1061,13.1061,302.29066008908,0
+ATLO.US,D,20070802,000000,13.2642,13.2642,13.2642,13.2642,1958.228648916,0
+ATLO.US,D,20070803,000000,13.2642,13.2642,13.1451,13.1451,302.29066008908,0
+ATLO.US,D,20070806,000000,13.1725,13.3052,13.1725,13.3052,756.2390072737,0
+ATLO.US,D,20070807,000000,13.392,13.392,13.392,13.392,756.2390072737,0
+ATLO.US,D,20070808,000000,14.124,14.124,13.1451,13.1451,1659.012131133,0
+ATLO.US,D,20070809,000000,13.1373,13.2457,13.1373,13.2457,674.26187911395,0
+ATLO.US,D,20070810,000000,13.2642,13.2642,13.2642,13.2642,454.97306128662,0
+ATLO.US,D,20070813,000000,13.3394,14.0274,13.3394,14.0274,1661.0615593369,0
+ATLO.US,D,20070814,000000,13.5979,13.5979,13.5979,13.5979,156.78125760552,0
+ATLO.US,D,20070815,000000,14.0606,14.0606,13.9288,13.9288,551.29618687432,0
+ATLO.US,D,20070820,000000,13.9288,13.9288,13.6038,13.7297,620.97674581011,0
+ATLO.US,D,20070822,000000,13.431,13.5042,12.9334,13.5042,4299.7003719789,0
+ATLO.US,D,20070823,000000,13.2984,13.3052,13.2984,13.3052,302.29066008908,0
+ATLO.US,D,20070824,000000,12.9421,13.2691,12.9421,13.1969,653.76759707401,0
+ATLO.US,D,20070829,000000,13.0709,13.0993,13.0709,13.0993,325.85908443501,0
+ATLO.US,D,20070830,000000,13.0261,13.0261,12.9334,12.9334,1358.7708992479,0
+ATLO.US,D,20070831,000000,12.9646,12.9646,12.9646,12.9646,454.97306128662,0
+ATLO.US,D,20070904,000000,13.0387,13.0387,13.0387,13.0387,163.9542563195,0
+ATLO.US,D,20070905,000000,13.0261,13.0387,12.9987,12.9987,454.97306128662,0
+ATLO.US,D,20070906,000000,13.0515,13.5979,13.0515,13.5979,3169.4407174764,0
+ATLO.US,D,20070907,000000,13.5979,13.7501,13.2603,13.2603,454.97306128662,0
+ATLO.US,D,20070911,000000,13.431,13.7423,12.9334,12.9334,3238.0965623102,0
+ATLO.US,D,20070912,000000,12.9334,12.9334,12.6416,12.6416,992.94796483498,0
+ATLO.US,D,20070913,000000,13.2642,13.2642,13.2642,13.2642,156.78125760552,0
+ATLO.US,D,20070918,000000,13.5979,13.5979,13.5979,13.5979,302.29066008908,0
+ATLO.US,D,20070924,000000,13.7297,13.7297,13.2642,13.5648,5565.2222879451,0
+ATLO.US,D,20070925,000000,13.6087,13.6087,13.5648,13.5648,3169.4407174764,0
+ATLO.US,D,20070926,000000,13.3052,13.3052,13.2691,13.2691,973.47839689704,0
+ATLO.US,D,20070927,000000,13.5911,13.5911,13.513,13.513,756.2390072737,0
+ATLO.US,D,20071001,000000,13.2984,13.9288,13.2896,13.9288,3791.4421773885,0
+ATLO.US,D,20071002,000000,13.9288,13.9288,13.9288,13.9288,2865.1006291833,0
+ATLO.US,D,20071003,000000,13.9288,13.9288,13.9141,13.9288,1958.228648916,0
+ATLO.US,D,20071004,000000,14.0752,14.0752,14.0752,14.0752,156.78125760552,0
+ATLO.US,D,20071005,000000,13.9288,13.9288,13.921,13.921,302.29066008908,0
+ATLO.US,D,20071008,000000,13.9288,13.9288,13.9288,13.9288,756.2390072737,0
+ATLO.US,D,20071009,000000,13.9288,13.9288,13.9288,13.9288,905.84726616525,0
+ATLO.US,D,20071010,000000,13.6643,13.6643,13.6643,13.6643,454.97306128662,0
+ATLO.US,D,20071012,000000,13.6516,13.6516,13.6516,13.6516,1506.3297299354,0
+ATLO.US,D,20071016,000000,13.8595,13.8595,13.636,13.6809,1958.228648916,0
+ATLO.US,D,20071017,000000,13.5979,13.5979,13.2642,13.2642,1433.5750286936,0
+ATLO.US,D,20071019,000000,13.5979,13.5979,13.4252,13.4516,1359.7956133499,0
+ATLO.US,D,20071022,000000,13.5335,13.5335,13.2759,13.2759,1283.9667698021,0
+ATLO.US,D,20071023,000000,13.3052,13.3052,13.2642,13.2642,454.97306128662,0
+ATLO.US,D,20071024,000000,13.2896,13.2984,13.2642,13.2984,842.31499184144,0
+ATLO.US,D,20071029,000000,13.2896,13.2896,13.2642,13.2642,607.65546248415,0
+ATLO.US,D,20071030,000000,13.0925,13.0925,13.0847,13.0847,302.29066008908,0
+ATLO.US,D,20071031,000000,13.431,13.7023,13.431,13.7023,302.29066008908,0
+ATLO.US,D,20071102,000000,13.2515,13.2515,13.2515,13.2515,674.26187911395,0
+ATLO.US,D,20071105,000000,14.0928,14.0928,12.7986,13.5286,2375.2872884288,0
+ATLO.US,D,20071107,000000,13.2339,13.4964,13.2339,13.2642,2374.2625743268,0
+ATLO.US,D,20071108,000000,13.0202,13.3159,13.0202,13.3159,997.04682124297,0
+ATLO.US,D,20071109,000000,12.9607,13.3696,12.9334,13.3696,2261.5440231071,0
+ATLO.US,D,20071112,000000,13.921,13.9288,13.477,13.9288,454.97306128662,0
+ATLO.US,D,20071114,000000,13.8039,13.8039,13.8039,13.8039,607.65546248415,0
+ATLO.US,D,20071115,000000,13.9288,13.9288,13.4692,13.5335,879.20469951333,0
+ATLO.US,D,20071116,000000,13.2642,13.2642,13.2642,13.2642,156.78125760552,0
+ATLO.US,D,20071119,000000,13.2642,13.2642,13.2642,13.2642,905.84726616525,0
+ATLO.US,D,20071121,000000,13.5979,13.5979,13.5979,13.5979,523.62890612041,0
+ATLO.US,D,20071123,000000,13.2642,13.2642,13.2642,13.2642,302.29066008908,0
+ATLO.US,D,20071126,000000,13.2603,13.2642,12.9792,12.9792,519.53004971242,0
+ATLO.US,D,20071127,000000,12.8934,12.8934,12.866,12.866,302.29066008908,0
+ATLO.US,D,20071128,000000,13.8819,13.8946,13.8819,13.8946,1511.4533004454,0
+ATLO.US,D,20071129,000000,13.8595,13.8595,13.0515,13.0515,454.97306128662,0
+ATLO.US,D,20071130,000000,12.9334,12.9334,12.9334,12.9334,3108.9825854585,0
+ATLO.US,D,20071203,000000,12.9178,12.9178,12.9178,12.9178,302.29066008908,0
+ATLO.US,D,20071204,000000,13.8771,13.8771,13.8771,13.8771,257.20323960122,0
+ATLO.US,D,20071205,000000,13.3628,13.3628,12.9178,13.2837,1854.7325246144,0
+ATLO.US,D,20071206,000000,12.9334,12.9334,12.6016,12.9334,2166.2456116214,0
+ATLO.US,D,20071210,000000,12.9646,12.9646,12.9421,12.9421,905.84726616525,0
+ATLO.US,D,20071211,000000,13.2642,13.2642,13.2457,13.2457,1061.6038096688,0
+ATLO.US,D,20071212,000000,12.9724,12.9792,12.7684,12.9792,2711.3935138838,0
+ATLO.US,D,20071213,000000,13.1763,13.19,13.1763,13.19,511.33233689645,0
+ATLO.US,D,20071217,000000,12.9334,12.9334,12.6016,12.6016,2408.0781396927,0
+ATLO.US,D,20071218,000000,13.1325,13.1325,12.5879,12.5879,2107.8369078076,0
+ATLO.US,D,20071219,000000,12.8348,12.8348,12.8348,12.8348,607.65546248415,0
+ATLO.US,D,20071220,000000,12.5879,12.5879,11.6979,12.1702,3342.6174007138,0
+ATLO.US,D,20071221,000000,12.2698,12.2698,12.2698,12.2698,756.2390072737,0
+ATLO.US,D,20071224,000000,12.3361,12.4015,12.2698,12.2698,2038.1563488718,0
+ATLO.US,D,20071226,000000,12.2698,13.392,12.2698,13.0993,2261.5440231071,0
+ATLO.US,D,20071228,000000,13.0641,13.0641,12.7342,12.7342,1056.4802391588,0
+ATLO.US,D,20071231,000000,12.6347,12.9334,12.6016,12.9334,717.29987139782,0
+ATLO.US,D,20080102,000000,13.431,13.431,12.5928,12.6416,905.84726616525,0
+ATLO.US,D,20080104,000000,12.6016,12.6016,12.6016,12.6016,302.29066008908,0
+ATLO.US,D,20080107,000000,12.6016,12.6016,12.6016,12.6016,217.23938962334,0
+ATLO.US,D,20080108,000000,12.6347,12.6347,12.3693,12.5499,2875.3477702033,0
+ATLO.US,D,20080109,000000,12.7684,12.8934,12.6016,12.6016,2102.7133372976,0
+ATLO.US,D,20080110,000000,12.4377,12.5352,12.4377,12.5352,4833.5764191193,0
+ATLO.US,D,20080111,000000,12.4377,12.4377,12.4377,12.4377,607.65546248415,0
+ATLO.US,D,20080114,000000,12.1098,12.6699,12.1098,12.2317,5671.7925545528,0
+ATLO.US,D,20080115,000000,12.663,12.663,12.6016,12.6016,459.0719176946,0
+ATLO.US,D,20080116,000000,12.5928,12.6016,12.5928,12.6016,972.45368279504,0
+ATLO.US,D,20080117,000000,12.4757,12.5352,12.4757,12.4795,3617.240780049,0
+ATLO.US,D,20080118,000000,12.5079,12.5079,12.4435,12.4435,531.82661893638,0
+ATLO.US,D,20080122,000000,12.5499,12.5879,12.5499,12.5879,454.97306128662,0
+ATLO.US,D,20080123,000000,12.5928,12.5928,12.4377,12.4377,1581.1338593812,0
+ATLO.US,D,20080124,000000,12.5293,12.5293,12.5293,12.5293,156.78125760552,0
+ATLO.US,D,20080125,000000,12.4377,12.4377,12.4377,12.4377,1498.1320171194,0
+ATLO.US,D,20080128,000000,12.4015,12.4377,12.4015,12.4377,756.2390072737,0
+ATLO.US,D,20080129,000000,12.4435,12.4679,12.301,12.301,3516.8187980533,0
+ATLO.US,D,20080130,000000,12.301,12.5293,12.2698,12.2698,3321.0984045719,0
+ATLO.US,D,20080204,000000,12.5928,12.8124,12.2698,12.2698,4304.8239424889,0
+ATLO.US,D,20080205,000000,12.2698,12.4991,12.2698,12.4991,2147.8007577855,0
+ATLO.US,D,20080206,000000,12.2883,12.2883,12.2698,12.2698,454.97306128662,0
+ATLO.US,D,20080208,000000,12.2698,12.2698,12.2698,12.2698,917.11912128721,0
+ATLO.US,D,20080211,000000,12.6016,12.6016,12.6016,12.6016,3769.9231812465,0
+ATLO.US,D,20080212,000000,12.8992,13.2642,12.8992,13.2642,1449.9704543256,0
+ATLO.US,D,20080214,000000,12.9334,13.5042,12.6738,12.6738,5401.2680316256,0
+ATLO.US,D,20080215,000000,13.351,13.351,12.743,12.743,752.14015086571,0
+ATLO.US,D,20080219,000000,13.2642,13.5911,13.2642,13.431,2931.7070458131,0
+ATLO.US,D,20080221,000000,12.7918,12.7918,12.7918,12.7918,302.29066008908,0
+ATLO.US,D,20080225,000000,13.3325,13.3325,13.3325,13.3325,756.2390072737,0
+ATLO.US,D,20080226,000000,13.3325,13.8946,13.3325,13.8946,756.2390072737,0
+ATLO.US,D,20080304,000000,13.2642,13.2642,13.2642,13.2642,156.78125760552,0
+ATLO.US,D,20080305,000000,13.1179,13.1179,13.1179,13.1179,217.23938962334,0
+ATLO.US,D,20080306,000000,13.2642,13.2642,12.9334,12.9334,1358.7708992479,0
+ATLO.US,D,20080307,000000,12.626,12.626,12.626,12.626,302.29066008908,0
+ATLO.US,D,20080310,000000,13.2603,13.2642,13.2603,13.2642,1356.7214710439,0
+ATLO.US,D,20080311,000000,12.9334,12.9334,12.9334,12.9334,156.78125760552,0
+ATLO.US,D,20080312,000000,12.9334,12.9334,12.9334,12.9334,454.97306128662,0
+ATLO.US,D,20080313,000000,12.9987,13.0993,12.9987,13.0993,1506.3297299354,0
+ATLO.US,D,20080319,000000,13.2603,13.2603,13.2603,13.2603,224.41238833732,0
+ATLO.US,D,20080320,000000,13.2642,13.2642,13.2642,13.2642,3501.4480865234,0
+ATLO.US,D,20080325,000000,13.2642,13.2642,13.2642,13.2642,1659.012131133,0
+ATLO.US,D,20080327,000000,13.2642,13.3325,13.2642,13.3325,9237.7976295019,0
+ATLO.US,D,20080328,000000,13.2837,13.2837,13.0993,13.0993,1926.4625117541,0
+ATLO.US,D,20080401,000000,13.2642,13.2642,13.2642,13.2642,636.34745734007,0
+ATLO.US,D,20080402,000000,13.2642,14.1084,13.2642,13.5335,1814.7686746365,0
+ATLO.US,D,20080403,000000,13.2642,13.2642,13.2642,13.2642,756.2390072737,0
+ATLO.US,D,20080404,000000,13.2642,13.2642,13.2642,13.2642,756.2390072737,0
+ATLO.US,D,20080407,000000,13.2642,13.2642,13.2642,13.2642,340.20508186297,0
+ATLO.US,D,20080408,000000,13.2642,13.2642,13.2642,13.2642,302.29066008908,0
+ATLO.US,D,20080409,000000,13.9288,13.9288,12.9529,13.7561,1159.9763634605,0
+ATLO.US,D,20080410,000000,13.431,13.431,13.431,13.431,756.2390072737,0
+ATLO.US,D,20080411,000000,13.431,13.431,13.431,13.431,756.2390072737,0
+ATLO.US,D,20080414,000000,12.9919,12.9987,12.9919,12.9987,302.29066008908,0
+ATLO.US,D,20080415,000000,12.6416,14.0458,12.6416,14.0458,6769.2613577914,0
+ATLO.US,D,20080416,000000,14.0752,14.0878,12.6884,13.8946,1627.2459939711,0
+ATLO.US,D,20080417,000000,12.7626,12.9724,12.7626,12.9724,523.62890612041,0
+ATLO.US,D,20080418,000000,12.6416,13.395,12.6416,13.395,156.78125760552,0
+ATLO.US,D,20080421,000000,13.2642,14.0928,13.2642,13.2642,1939.7837950801,0
+ATLO.US,D,20080422,000000,13.2984,13.7609,13.2984,13.5979,1358.7708992479,0
+ATLO.US,D,20080423,000000,13.5979,13.5979,13.5979,13.5979,659.91588168599,0
+ATLO.US,D,20080424,000000,13.5979,13.5979,13.2642,13.2642,5879.8095172581,0
+ATLO.US,D,20080425,000000,13.2642,13.2642,13.2642,13.2642,1354.6720428399,0
+ATLO.US,D,20080428,000000,13.2896,13.7609,13.2896,13.7609,4740.3274358376,0
+ATLO.US,D,20080501,000000,13.9288,13.9288,13.5843,13.6272,3802.7140325104,0
+ATLO.US,D,20080502,000000,13.1725,13.1969,12.6016,13.0847,9890.5405124739,0
+ATLO.US,D,20080505,000000,13.921,13.9288,13.0202,13.3052,5203.4982099402,0
+ATLO.US,D,20080506,000000,13.4252,13.4252,13.4018,13.4252,1206.0884980503,0
+ATLO.US,D,20080507,000000,13.2642,13.4252,13.2642,13.4252,1358.7708992479,0
+ATLO.US,D,20080508,000000,13.2642,13.2642,13.2642,13.2642,3239.1212764122,0
+ATLO.US,D,20080509,000000,13.2642,13.2642,13.2642,13.2642,416.03392541074,0
+ATLO.US,D,20080512,000000,13.2642,13.2642,12.9119,12.9334,4752.6240050615,0
+ATLO.US,D,20080513,000000,12.9334,12.9334,12.9334,12.9334,756.2390072737,0
+ATLO.US,D,20080515,000000,12.9334,12.9334,12.6796,12.6796,1762.5082554346,0
+ATLO.US,D,20080516,000000,12.9334,12.9334,12.9334,12.9334,2261.5440231071,0
+ATLO.US,D,20080519,000000,12.6347,12.9334,12.626,12.866,2651.9600959679,0
+ATLO.US,D,20080520,000000,12.9119,13.1597,12.9119,13.0603,2865.1006291833,0
+ATLO.US,D,20080521,000000,12.9334,12.9334,12.9334,12.9334,905.84726616525,0
+ATLO.US,D,20080527,000000,12.9334,12.9334,12.9334,12.9334,302.29066008908,0
+ATLO.US,D,20080528,000000,12.9334,12.9334,12.9334,12.9334,607.65546248415,0
+ATLO.US,D,20080529,000000,13.2603,13.4448,13.19,13.4448,13215.737773454,0
+ATLO.US,D,20080530,000000,13.5911,15.214,13.5911,14.5904,15630.988911861,0
+ATLO.US,D,20080602,000000,14.0078,14.0078,13.959,13.959,2261.5440231071,0
+ATLO.US,D,20080603,000000,13.7823,13.7823,13.5979,13.5979,2562.8099690942,0
+ATLO.US,D,20080604,000000,13.2691,13.9288,13.2691,13.9288,3455.3359519335,0
+ATLO.US,D,20080605,000000,13.9288,13.9288,13.9288,13.9288,1506.3297299354,0
+ATLO.US,D,20080606,000000,13.9288,14.0928,13.431,13.431,2147.8007577855,0
+ATLO.US,D,20080609,000000,13.6897,14.3191,13.3159,13.8771,3378.4823942837,0
+ATLO.US,D,20080610,000000,14.0878,14.2459,13.431,13.5423,5145.0895061264,0
+ATLO.US,D,20080612,000000,13.8683,14.1884,13.3696,14.0752,2110.9110501136,0
+ATLO.US,D,20080613,000000,13.997,14.124,13.7971,14.0928,3462.5089506475,0
+ATLO.US,D,20080616,000000,14.124,14.5904,13.4378,14.5201,10582.222531322,0
+ATLO.US,D,20080617,000000,14.7172,14.7554,14.2655,14.4285,3567.0297890512,0
+ATLO.US,D,20080618,000000,14.4285,14.9193,14.3981,14.3981,3724.8357607587,0
+ATLO.US,D,20080619,000000,14.6754,14.7494,14.2567,14.7494,607.65546248415,0
+ATLO.US,D,20080620,000000,14.7554,14.7554,14.2859,14.5709,2759.5550766776,0
+ATLO.US,D,20080623,000000,15.1593,15.1593,14.3269,14.6128,2949.127185547,0
+ATLO.US,D,20080624,000000,14.9017,14.9261,14.3006,14.7046,7065.4037332685,0
+ATLO.US,D,20080625,000000,14.5904,14.9261,13.9288,13.9288,11710.43275762,0
+ATLO.US,D,20080626,000000,14.4285,14.9261,13.8556,13.8556,10230.745594337,0
+ATLO.US,D,20080627,000000,13.959,14.5426,13.5423,13.6741,707275.09333799,0
+ATLO.US,D,20080630,000000,13.4018,13.4018,10.0272,11.0958,79531.135598284,0
+ATLO.US,D,20080701,000000,11.248,11.4139,10.5766,11.1963,45540.344120946,0
+ATLO.US,D,20080702,000000,11.0958,11.5935,10.9445,10.9523,41399.474434776,0
+ATLO.US,D,20080703,000000,11.0314,11.4188,11.0314,11.1427,17022.550662372,0
+ATLO.US,D,20080707,000000,11.045,11.3095,10.4478,10.4781,28298.504640746,0
+ATLO.US,D,20080708,000000,10.4781,12.1946,10.4781,11.8521,57423.953561804,0
+ATLO.US,D,20080709,000000,10.805,12.0844,10.805,11.1963,26388.437554624,0
+ATLO.US,D,20080710,000000,10.9699,11.9057,10.4673,10.4673,26799.347909524,0
+ATLO.US,D,20080711,000000,10.4127,11.0733,10.3473,11.0733,14572.459244497,0
+ATLO.US,D,20080714,000000,11.1427,11.7993,11.0567,11.3007,34461.135250155,0
+ATLO.US,D,20080715,000000,11.1377,12.1516,10.6117,10.7982,56045.713094618,0
+ATLO.US,D,20080716,000000,10.7982,12.7128,10.7435,12.5879,34137.325593925,0
+ATLO.US,D,20080717,000000,12.5684,12.6982,11.3622,12.3517,12081.379262543,0
+ATLO.US,D,20080718,000000,12.7568,12.8543,12.1898,12.7255,17492.894435188,0
+ATLO.US,D,20080721,000000,13.1451,13.1451,11.6823,11.9194,4564.0766102941,0
+ATLO.US,D,20080722,000000,13.4252,14.4285,11.611,13.3159,19754.438458296,0
+ATLO.US,D,20080723,000000,13.0515,15.9312,12.9178,15.338,43398.691647772,0
+ATLO.US,D,20080724,000000,15.579,16.2475,15.1349,15.8308,33018.337794544,0
+ATLO.US,D,20080725,000000,15.9176,16.8915,15.8796,16.8915,25908.87135489,0
+ATLO.US,D,20080728,000000,16.3958,16.3958,15.4082,15.4082,5495.5417290093,0
+ATLO.US,D,20080729,000000,15.1017,16.8145,15.1017,16.8145,16815.558413769,0
+ATLO.US,D,20080730,000000,13.431,16.9139,13.431,15.0461,15446.540373501,0
+ATLO.US,D,20080731,000000,14.5904,16.4153,14.5904,15.333,12990.300671015,0
+ATLO.US,D,20080801,000000,15.0305,15.3672,13.3394,15.3672,4198.2536758812,0
+ATLO.US,D,20080804,000000,13.6643,14.2567,12.6699,12.9256,35261.436963814,0
+ATLO.US,D,20080805,000000,13.2457,14.2567,13.2408,14.2079,4502.5937641743,0
+ATLO.US,D,20080806,000000,14.2411,15.8903,13.7375,14.726,12821.222844185,0
+ATLO.US,D,20080807,000000,13.2896,15.7449,13.2896,14.0136,15730.386179754,0
+ATLO.US,D,20080808,000000,15.415,15.415,13.6038,13.7677,18090.302756653,0
+ATLO.US,D,20080811,000000,15.4326,15.4326,13.4564,14.5328,14726.166359797,0
+ATLO.US,D,20080812,000000,13.6428,15.9098,13.6428,15.8532,9449.9134486153,0
+ATLO.US,D,20080813,000000,15.904,16.5686,13.7755,16.4748,15613.568772127,0
+ATLO.US,D,20080814,000000,16.5802,18.2393,16.0162,16.9989,23753.897598389,0
+ATLO.US,D,20080815,000000,17.5775,17.5775,15.2755,16.5002,20747.386423131,0
+ATLO.US,D,20080818,000000,16.5217,16.7149,16.2328,16.593,7399.4605305195,0
+ATLO.US,D,20080819,000000,16.104,16.5139,15.6727,16.2475,5778.3628211604,0
+ATLO.US,D,20080820,000000,15.7712,16.2397,15.7712,16.2397,2841.5322048374,0
+ATLO.US,D,20080821,000000,16.2475,16.2475,15.5077,16.2397,2756.4809343716,0
+ATLO.US,D,20080822,000000,16.2475,16.2475,15.4794,16.2475,5111.2739407605,0
+ATLO.US,D,20080825,000000,16.2475,16.2475,15.0891,15.0891,3774.0220376545,0
+ATLO.US,D,20080826,000000,15.0617,15.5849,14.7826,15.5849,4340.6889360588,0
+ATLO.US,D,20080827,000000,15.2598,15.3448,14.3357,15.2335,14923.936181483,0
+ATLO.US,D,20080828,000000,14.9623,16.0835,14.9623,16.0835,6454.6741284784,0
+ATLO.US,D,20080829,000000,15.5399,15.5399,15.2257,15.2257,1596.5045709111,0
+ATLO.US,D,20080902,000000,16.1245,16.1245,13.9522,14.2459,9896.6887970859,0
+ATLO.US,D,20080903,000000,14.4723,16.1118,13.9522,14.6392,26202.964302162,0
+ATLO.US,D,20080904,000000,14.9319,14.9319,13.9424,14.1649,7148.4055755303,0
+ATLO.US,D,20080905,000000,14.1932,15.3018,14.1932,14.9437,3363.1116827538,0
+ATLO.US,D,20080908,000000,15.6131,15.7585,15.2042,15.4453,11675.592478153,0
+ATLO.US,D,20080909,000000,15.9098,16.2328,15.4326,15.4326,7177.0975703862,0
+ATLO.US,D,20080910,000000,16.2397,16.5802,15.7644,16.4095,22011.883624995,0
+ATLO.US,D,20080911,000000,16.4153,16.5686,15.4268,16.3958,9604.6452780168,0
+ATLO.US,D,20080912,000000,16.5744,16.6466,14.8812,14.8812,14089.818902457,0
+ATLO.US,D,20080915,000000,15.1593,15.2394,14.4059,14.565,6863.5350551751,0
+ATLO.US,D,20080916,000000,14.2655,15.415,14.2655,15.415,15278.487260774,0
+ATLO.US,D,20080917,000000,16.1352,16.5744,14.8871,16.4407,13581.560707867,0
+ATLO.US,D,20080918,000000,16.5802,27.9288,15.1467,27.9288,45704.298377265,0
+ATLO.US,D,20080919,000000,24.6137,24.6137,14.5709,18.37,321598.32319891,0
+ATLO.US,D,20080922,000000,17.0916,18.5378,17.0916,18.5378,17494.943863393,0
+ATLO.US,D,20080923,000000,18.5378,18.5378,16.9199,17.8401,10799.461920946,0
+ATLO.US,D,20080924,000000,17.8401,18.53,16.5802,17.7142,14862.453335363,0
+ATLO.US,D,20080925,000000,17.7406,18.57,17.0584,18.2197,15744.732177182,0
+ATLO.US,D,20080926,000000,18.57,18.57,17.1502,18.57,23253.837116615,0
+ATLO.US,D,20080929,000000,18.57,19.5577,16.8339,16.8339,14222.007021615,0
+ATLO.US,D,20080930,000000,17.2262,17.9074,16.5802,17.2126,22718.936355373,0
+ATLO.US,D,20081001,000000,17.2448,17.2448,16.5276,16.5276,12612.181167377,0
+ATLO.US,D,20081002,000000,16.5802,17.0506,16.4475,16.5802,3474.8055198714,0
+ATLO.US,D,20081003,000000,16.7461,17.8948,16.7393,16.9267,9761.4265356223,0
+ATLO.US,D,20081006,000000,16.9139,17.4107,15.9254,17.1775,20846.783691025,0
+ATLO.US,D,20081007,000000,16.7461,16.9139,15.7185,15.8171,14717.968646981,0
+ATLO.US,D,20081008,000000,15.3946,15.9176,15.252,15.6443,17500.067433903,0
+ATLO.US,D,20081009,000000,15.297,15.3886,13.9288,13.9288,11345.63453731,0
+ATLO.US,D,20081010,000000,13.921,15.8454,13.7609,15.8454,23708.810177902,0
+ATLO.US,D,20081013,000000,15.9098,17.4107,15.3262,17.4107,33275.541034145,0
+ATLO.US,D,20081014,000000,17.6263,17.6263,13.9522,14.4285,23525.386353644,0
+ATLO.US,D,20081015,000000,14.2567,15.5351,13.6516,13.6516,28206.280371566,0
+ATLO.US,D,20081016,000000,13.9288,15.415,13.9288,15.1281,25951.909347173,0
+ATLO.US,D,20081017,000000,14.6998,17.1706,14.6998,15.9254,38265.898710869,0
+ATLO.US,D,20081020,000000,16.1547,17.6917,16.1547,17.2584,36748.297125812,0
+ATLO.US,D,20081021,000000,16.9383,17.8742,16.9383,17.7894,9159.9193577501,0
+ATLO.US,D,20081022,000000,17.3122,17.3122,15.375,17.0691,9119.9555077723,0
+ATLO.US,D,20081023,000000,15.9918,16.7461,15.252,15.4716,14921.886753279,0
+ATLO.US,D,20081024,000000,14.6568,14.6568,14.002,14.3357,15924.057145032,0
+ATLO.US,D,20081027,000000,14.201,15.4794,13.997,13.997,7782.7036046663,0
+ATLO.US,D,20081028,000000,14.4557,14.6128,14.0878,14.6128,13010.794953055,0
+ATLO.US,D,20081029,000000,14.5426,15.5517,14.3435,15.5517,10096.508046975,0
+ATLO.US,D,20081030,000000,15.252,15.2755,14.726,15.2755,7038.7611666166,0
+ATLO.US,D,20081031,000000,15.0549,16.5802,15.0549,16.5802,27582.22948345,0
+ATLO.US,D,20081103,000000,16.4748,16.5802,15.8718,16.3831,8830.9861310091,0
+ATLO.US,D,20081104,000000,16.5744,16.5802,15.8718,16.5802,4301.7498001829,0
+ATLO.US,D,20081105,000000,16.2397,16.8857,15.6503,16.3831,7508.0802253312,0
+ATLO.US,D,20081106,000000,16.1772,16.9139,15.9762,16.3099,4664.4985922898,0
+ATLO.US,D,20081107,000000,16.9081,16.9081,14.2459,15.297,7775.5306059524,0
+ATLO.US,D,20081110,000000,15.0013,15.0013,14.7602,14.7602,1604.7022837271,0
+ATLO.US,D,20081111,000000,15.2667,16.6154,15.2667,16.6154,5617.4827071469,0
+ATLO.US,D,20081112,000000,16.1889,16.5686,15.2042,15.4531,6836.8924885232,0
+ATLO.US,D,20081113,000000,15.7185,16.9784,15.2667,16.7696,20384.637631024,0
+ATLO.US,D,20081114,000000,16.3958,16.5412,15.3818,15.3886,8908.8644027609,0
+ATLO.US,D,20081117,000000,15.3818,16.4963,15.3818,16.2279,5126.6446522904,0
+ATLO.US,D,20081118,000000,15.375,16.1421,15.1467,15.579,13404.285168221,0
+ATLO.US,D,20081119,000000,15.3448,15.9176,14.6568,14.6684,10530.986826222,0
+ATLO.US,D,20081120,000000,14.5904,14.9319,13.9288,13.9288,17058.415655942,0
+ATLO.US,D,20081121,000000,14.7602,15.9098,14.3269,15.8903,23233.342834575,0
+ATLO.US,D,20081124,000000,15.579,16.2475,15.0101,16.2475,20395.909486146,0
+ATLO.US,D,20081125,000000,16.3548,16.5802,14.726,14.8685,23555.103062603,0
+ATLO.US,D,20081126,000000,14.6568,16.5744,14.2927,16.5744,19325.08324956,0
+ATLO.US,D,20081128,000000,16.1421,16.5354,15.8581,16.388,3633.636205681,0
+ATLO.US,D,20081201,000000,15.779,16.5139,14.4059,14.4059,16282.70708073,0
+ATLO.US,D,20081202,000000,14.7826,16.1352,14.4059,16.1304,11523.934791057,0
+ATLO.US,D,20081203,000000,15.5146,16.1352,15.4268,15.9098,9390.4800306994,0
+ATLO.US,D,20081204,000000,15.6337,15.8239,14.6187,14.6187,6290.7198721589,0
+ATLO.US,D,20081205,000000,14.5992,15.0101,14.4059,15.0101,6843.0407731352,0
+ATLO.US,D,20081208,000000,15.1233,16.3704,14.8022,16.3704,24073.608398213,0
+ATLO.US,D,20081209,000000,16.2328,16.2328,14.769,15.3448,7799.0990302983,0
+ATLO.US,D,20081210,000000,15.5585,16.4348,15.5585,16.4348,4219.7726720232,0
+ATLO.US,D,20081211,000000,16.0104,16.2172,15.7069,15.7312,6507.9592617822,0
+ATLO.US,D,20081212,000000,15.4014,16.1967,14.7456,15.945,12530.204039218,0
+ATLO.US,D,20081215,000000,15.9176,15.9176,14.9437,14.9437,2301.507873085,0
+ATLO.US,D,20081216,000000,15.3204,16.9784,14.6684,16.9784,35412.069936808,0
+ATLO.US,D,20081217,000000,16.7149,17.1131,15.9381,16.9511,15202.658417225,0
+ATLO.US,D,20081218,000000,17.0135,17.238,16.5998,17.1326,17060.465084147,0
+ATLO.US,D,20081219,000000,17.1131,17.2722,15.8054,16.7393,38870.480031048,0
+ATLO.US,D,20081222,000000,16.7461,16.7461,15.333,16.0572,10321.945149414,0
+ATLO.US,D,20081223,000000,16.2113,16.548,15.7069,16.5354,6218.9898850191,0
+ATLO.US,D,20081224,000000,16.507,16.5744,16.4748,16.548,1670.2839862549,0
+ATLO.US,D,20081226,000000,16.8398,17.5151,16.3479,16.9579,24676.140290187,0
+ATLO.US,D,20081229,000000,16.9443,17.2956,16.5861,16.5861,3117.1802982745,0
+ATLO.US,D,20081230,000000,17.0691,17.238,16.9383,17.1775,5751.7202545085,0
+ATLO.US,D,20081231,000000,17.1053,17.6401,16.0688,17.6029,13225.984914474,0
+ATLO.US,D,20090102,000000,17.5425,17.9036,17.5425,17.9036,4579.4473218241,0
+ATLO.US,D,20090105,000000,17.9036,18.2393,17.1706,18.1777,15491.627793989,0
+ATLO.US,D,20090106,000000,18.2627,18.2627,17.5775,17.7825,7903.619868702,0
+ATLO.US,D,20090107,000000,17.4975,17.8742,17.2888,17.5845,4494.3960513583,0
+ATLO.US,D,20090108,000000,17.9318,18.4315,17.6205,18.004,2602.7738190721,0
+ATLO.US,D,20090109,000000,18.2393,18.2393,17.6029,17.7337,7879.026730254,0
+ATLO.US,D,20090112,000000,17.7064,18.2333,17.5775,17.5775,7475.2893740673,0
+ATLO.US,D,20090113,000000,17.4293,18.9487,17.1287,18.9487,28468.607181678,0
+ATLO.US,D,20090114,000000,18.0187,19.0932,17.4556,17.8323,17129.12092898,0
+ATLO.US,D,20090115,000000,17.8264,18.5184,17.4156,18.4237,23947.568563667,0
+ATLO.US,D,20090116,000000,18.6364,18.6364,17.7825,18.048,9505.2480101231,0
+ATLO.US,D,20090120,000000,17.7142,17.7142,15.4872,15.5077,22506.82053626,0
+ATLO.US,D,20090121,000000,15.7069,17.5707,15.4268,17.319,10568.901247996,0
+ATLO.US,D,20090122,000000,16.9443,17.2262,15.579,15.8952,6393.1912823586,0
+ATLO.US,D,20090123,000000,15.4716,15.9976,15.3594,15.6931,10296.327296864,0
+ATLO.US,D,20090126,000000,15.6375,17.1706,15.3448,16.6915,15520.319788844,0
+ATLO.US,D,20090127,000000,16.7061,17.5425,16.184,16.6915,3629.537349273,0
+ATLO.US,D,20090128,000000,16.7461,16.7461,15.6581,16.5539,4417.5424937086,0
+ATLO.US,D,20090129,000000,16.548,16.548,15.8239,15.8718,2347.6200076749,0
+ATLO.US,D,20090130,000000,16.0104,16.6466,15.1681,15.175,10962.391463162,0
+ATLO.US,D,20090202,000000,15.6337,16.7393,15.3526,16.7266,30282.351142212,0
+ATLO.US,D,20090203,000000,16.7266,16.7266,15.415,16.4095,12326.285932921,0
+ATLO.US,D,20090204,000000,16.3636,16.5626,16.0104,16.2279,8915.0126873729,0
+ATLO.US,D,20090205,000000,15.9762,16.9511,15.9762,16.6846,22810.135910451,0
+ATLO.US,D,20090206,000000,16.7208,17.5775,15.9176,17.5619,30368.427126779,0
+ATLO.US,D,20090209,000000,17.2126,17.5619,16.1889,17.4419,12054.736695892,0
+ATLO.US,D,20090210,000000,17.4156,17.4156,15.6015,15.6863,10314.7721507,0
+ATLO.US,D,20090211,000000,16.2279,16.468,15.7937,15.8308,5013.9261010708,0
+ATLO.US,D,20090212,000000,15.5936,16.1245,15.3818,15.7185,9177.3394974841,0
+ATLO.US,D,20090213,000000,15.7869,16.8261,15.579,15.6639,17585.118704368,0
+ATLO.US,D,20090217,000000,14.526,14.6568,10.8908,11.7993,115286.48475926,0
+ATLO.US,D,20090218,000000,11.9897,11.9897,10.1677,10.3785,25407.786159013,0
+ATLO.US,D,20090219,000000,10.5541,10.805,10.1472,10.6313,18094.401613061,0
+ATLO.US,D,20090220,000000,10.4712,11.3007,10.4712,10.9445,11553.651500015,0
+ATLO.US,D,20090223,000000,11.0801,11.2685,10.0272,10.0272,9395.6036012094,0
+ATLO.US,D,20090224,000000,10.1609,11.4998,10.0867,11.4998,14581.681671416,0
+ATLO.US,D,20090225,000000,11.4354,12.5079,10.6313,11.7389,33786.873371041,0
+ATLO.US,D,20090226,000000,11.8901,11.8901,10.9445,11.1329,8864.801696375,0
+ATLO.US,D,20090227,000000,10.9445,11.5066,10.6381,10.6381,13023.091522279,0
+ATLO.US,D,20090302,000000,10.5122,11.6042,10.5122,10.6966,11505.489937221,0
+ATLO.US,D,20090303,000000,10.9386,11.2939,10.5541,10.5541,10031.951058549,0
+ATLO.US,D,20090304,000000,10.7376,11.3817,10.5122,11.2685,11164.260141256,0
+ATLO.US,D,20090305,000000,10.9308,11.0567,10.0867,10.1092,10557.629392874,0
+ATLO.US,D,20090306,000000,10.2672,10.4869,9.94813,10.4185,10846.598769637,0
+ATLO.US,D,20090309,000000,10.7708,10.7708,9.89448,9.89448,3759.6760402266,0
+ATLO.US,D,20090310,000000,10.5229,10.7747,9.86324,10.6966,11999.402134384,0
+ATLO.US,D,20090311,000000,10.7503,11.2002,9.86324,9.99693,10822.005631189,0
+ATLO.US,D,20090312,000000,9.96374,11.3886,9.87495,11.328,15544.912927293,0
+ATLO.US,D,20090313,000000,11.3622,12.0502,10.7708,11.2939,4808.9832806714,0
+ATLO.US,D,20090316,000000,12.138,12.138,11.5262,11.7447,6572.516250208,0
+ATLO.US,D,20090317,000000,11.978,12.1702,11.3544,12.0844,13021.042094075,0
+ATLO.US,D,20090318,000000,11.9379,12.1624,11.3349,11.408,23371.679238345,0
+ATLO.US,D,20090319,000000,11.5466,11.9116,11.3466,11.5066,3950.272863198,0
+ATLO.US,D,20090320,000000,11.6403,12.0785,11.288,11.7252,24993.801661806,0
+ATLO.US,D,20090323,000000,12.0053,12.1312,11.2743,12.1312,21851.003510982,0
+ATLO.US,D,20090324,000000,11.9263,11.9379,11.7184,11.7184,2444.9678473646,0
+ATLO.US,D,20090325,000000,11.8667,11.8989,11.288,11.653,12441.053912344,0
+ATLO.US,D,20090326,000000,11.8794,12.1312,11.611,12.1038,21474.933435549,0
+ATLO.US,D,20090327,000000,11.4998,11.6667,11.3466,11.3466,4940.146685727,0
+ATLO.US,D,20090330,000000,11.2743,11.6325,11.2743,11.369,7459.9186625373,0
+ATLO.US,D,20090331,000000,11.5672,11.6735,11.2743,11.3349,16537.860892128,0
+ATLO.US,D,20090401,000000,11.2743,12.0785,11.2743,12.0502,5505.7888700293,0
+ATLO.US,D,20090402,000000,12.1702,13.1969,12.0902,13.1763,27016.587299148,0
+ATLO.US,D,20090403,000000,13.1061,13.5501,12.3244,13.5501,8947.8035386368,0
+ATLO.US,D,20090406,000000,12.9421,13.1969,12.0053,12.6699,8441.5947722503,0
+ATLO.US,D,20090407,000000,12.4279,13.0515,11.8667,11.8667,28686.871285403,0
+ATLO.US,D,20090408,000000,11.9379,12.6699,11.9379,12.6699,4728.0308666136,0
+ATLO.US,D,20090409,000000,13.1061,13.5911,12.9919,13.5911,15393.255240197,0
+ATLO.US,D,20090413,000000,13.3578,13.395,12.8992,13.3325,9696.8695471965,0
+ATLO.US,D,20090414,000000,13.0515,13.311,12.4249,12.4249,10224.597309725,0
+ATLO.US,D,20090415,000000,12.4493,13.2984,12.4249,13.2515,9834.1812368641,0
+ATLO.US,D,20090416,000000,13.395,13.5228,12.6943,13.5228,9798.3162432942,0
+ATLO.US,D,20090417,000000,13.5706,13.5706,12.7499,13.5286,11044.368591322,0
+ATLO.US,D,20090420,000000,13.1539,13.4378,13.0769,13.0769,6997.7726025367,0
+ATLO.US,D,20090421,000000,13.5286,13.9288,13.0769,13.9288,6035.5660607616,0
+ATLO.US,D,20090422,000000,13.1373,14.2459,13.1373,13.921,9091.2635129164,0
+ATLO.US,D,20090423,000000,13.9473,14.1806,13.1666,13.2115,13730.144252657,0
+ATLO.US,D,20090424,000000,13.395,14.3357,12.9646,14.124,20943.106816612,0
+ATLO.US,D,20090427,000000,13.7609,14.3865,13.1451,13.1832,13872.579512834,0
+ATLO.US,D,20090428,000000,13.1373,13.7609,13.1373,13.3472,6764.1377872814,0
+ATLO.US,D,20090429,000000,13.4448,14.4197,13.2896,14.4197,8613.7467413858,0
+ATLO.US,D,20090430,000000,14.4909,15.0423,14.2127,14.3777,21151.123779317,0
+ATLO.US,D,20090501,000000,14.039,14.3913,13.3052,13.3052,21911.461642999,0
+ATLO.US,D,20090504,000000,13.513,13.8887,12.9607,13.2984,13655.34012321,0
+ATLO.US,D,20090505,000000,13.431,13.431,12.5635,12.6582,30026.172616713,0
+ATLO.US,D,20090506,000000,12.7792,12.7792,11.9438,12.1166,19648.89290579,0
+ATLO.US,D,20090507,000000,12.2698,12.4679,11.0616,11.1026,24910.799819544,0
+ATLO.US,D,20090508,000000,11.3466,12.6796,11.208,12.5928,15434.243804277,0
+ATLO.US,D,20090511,000000,12.258,12.258,11.3817,11.6325,15905.612291196,0
+ATLO.US,D,20090512,000000,11.6823,12.7255,11.208,12.2014,55369.4017873,0
+ATLO.US,D,20090513,000000,11.9516,12.2883,11.0616,11.0665,34858.72432173,0
+ATLO.US,D,20090514,000000,11.5818,12.2317,11.1749,11.8794,23060.166151338,0
+ATLO.US,D,20090515,000000,11.9711,12.1038,11.3758,11.692,17569.747992838,0
+ATLO.US,D,20090518,000000,11.9263,12.0697,11.4744,11.9516,20363.118634882,0
+ATLO.US,D,20090519,000000,11.6735,12.0248,11.5202,11.653,16760.223852261,0
+ATLO.US,D,20090520,000000,11.8063,12.7986,11.6042,12.6796,28408.149049659,0
+ATLO.US,D,20090521,000000,12.4795,12.7986,12.0385,12.2698,22903.384893732,0
+ATLO.US,D,20090522,000000,12.1468,13.0993,12.058,12.5879,17425.263304457,0
+ATLO.US,D,20090526,000000,12.018,13.3696,11.9897,13.3696,23625.80833564,0
+ATLO.US,D,20090527,000000,13.2603,13.395,13.1597,13.19,12091.626403563,0
+ATLO.US,D,20090528,000000,13.3696,13.3696,12.381,13.1139,21631.714693154,0
+ATLO.US,D,20090529,000000,13.1247,13.5755,12.3439,13.5755,98821.378568375,0
+ATLO.US,D,20090601,000000,13.5979,14.606,13.2759,14.606,52517.622441442,0
+ATLO.US,D,20090602,000000,14.4782,14.5768,14.1006,14.565,17813.629949114,0
+ATLO.US,D,20090603,000000,14.4137,14.5904,13.8361,14.5367,18039.067051554,0
+ATLO.US,D,20090604,000000,14.5836,14.8949,13.5843,14.8256,36640.702145103,0
+ATLO.US,D,20090605,000000,14.8256,14.8256,14.3865,14.6441,14800.970489243,0
+ATLO.US,D,20090608,000000,14.4557,14.8471,13.9141,14.3777,26480.661823804,0
+ATLO.US,D,20090609,000000,14.4333,14.5709,13.8127,14.5367,24114.596962292,0
+ATLO.US,D,20090610,000000,14.3513,14.5143,13.9141,14.201,19513.630644326,0
+ATLO.US,D,20090611,000000,14.2927,14.4782,13.9288,14.3191,16481.501616518,0
+ATLO.US,D,20090612,000000,14.124,14.5367,13.8039,14.5367,33861.677500487,0
+ATLO.US,D,20090615,000000,14.2742,14.3981,13.8361,14.083,20284.215649028,0
+ATLO.US,D,20090616,000000,14.1718,14.3006,13.6428,13.7609,32994.769370198,0
+ATLO.US,D,20090617,000000,13.8039,15.9098,13.3394,15.1593,115642.06055265,0
+ATLO.US,D,20090618,000000,15.0891,15.6375,14.5904,15.2755,98480.148772411,0
+ATLO.US,D,20090619,000000,15.5077,15.779,14.5904,15.252,45692.001808041,0
+ATLO.US,D,20090622,000000,15.1515,15.1515,14.3435,14.5328,12679.81229811,0
+ATLO.US,D,20090623,000000,14.6236,14.9691,14.1474,14.7826,53776.996072796,0
+ATLO.US,D,20090624,000000,14.3777,14.85,14.2527,14.3405,23213.873266638,0
+ATLO.US,D,20090625,000000,14.2411,15.2257,14.2411,14.7602,11263.65740915,0
+ATLO.US,D,20090626,000000,14.6324,17.9074,14.4391,17.9074,499203.82078521,0
+ATLO.US,D,20090629,000000,16.4963,17.077,15.5517,16.507,91732.406410761,0
+ATLO.US,D,20090630,000000,16.5744,16.5744,15.8639,16.1889,19803.624735191,0
+ATLO.US,D,20090701,000000,16.3704,16.8057,16.1489,16.5861,37913.397059783,0
+ATLO.US,D,20090702,000000,16.2777,16.2777,15.2833,15.8903,38227.984289095,0
+ATLO.US,D,20090706,000000,15.8854,16.0904,15.7712,16.0504,21937.079495549,0
+ATLO.US,D,20090707,000000,16.0104,16.2172,15.3886,15.4931,42583.019222582,0
+ATLO.US,D,20090708,000000,15.6581,16.225,14.9437,15.4931,20016.765268408,0
+ATLO.US,D,20090709,000000,15.579,16.2328,14.8949,14.9193,29237.142758175,0
+ATLO.US,D,20090710,000000,14.9749,15.4716,14.7554,14.9388,36221.594077386,0
+ATLO.US,D,20090713,000000,14.9749,15.5517,14.732,14.9476,52581.154715766,0
+ATLO.US,D,20090714,000000,15.2198,15.333,14.7602,14.9749,53939.925615014,0
+ATLO.US,D,20090715,000000,15.2042,16.4221,15.175,16.2719,26742.988633914,0
+ATLO.US,D,20090716,000000,16.2045,17.2194,15.9918,17.2028,33839.133790243,0
+ATLO.US,D,20090717,000000,17.1326,17.1326,16.4748,16.8642,31037.565435384,0
+ATLO.US,D,20090720,000000,16.9139,17.077,15.7449,16.3636,109635.18648675,0
+ATLO.US,D,20090721,000000,16.5276,16.5276,15.1916,15.7185,26822.91633387,0
+ATLO.US,D,20090722,000000,15.6639,16.2397,15.5077,16.225,5503.7394418253,0
+ATLO.US,D,20090723,000000,16.1304,16.9081,15.5224,16.548,44084.225382008,0
+ATLO.US,D,20090724,000000,16.3217,17.238,16.3217,17.238,51384.288644634,0
+ATLO.US,D,20090727,000000,16.9989,17.2448,16.5861,17.1209,30333.586847312,0
+ATLO.US,D,20090728,000000,16.8799,17.1628,16.8799,17.1326,36736.000556588,0
+ATLO.US,D,20090729,000000,17.0691,17.2448,16.753,17.0916,9731.7098266644,0
+ATLO.US,D,20090730,000000,17.2448,17.521,17.0691,17.4419,31627.800758134,0
+ATLO.US,D,20090731,000000,17.2956,17.5425,17.2722,17.3248,34247.99471694,0
+ATLO.US,D,20090803,000000,16.8223,17.4156,16.4221,16.9325,21962.697348099,0
+ATLO.US,D,20090804,000000,16.6915,17.4293,16.3167,17.3502,21193.1370575,0
+ATLO.US,D,20090805,000000,16.8535,16.8535,16.2631,16.388,54943.120720869,0
+ATLO.US,D,20090806,000000,16.4748,16.6086,16.2963,16.4407,14519.174111194,0
+ATLO.US,D,20090807,000000,16.9003,17.9074,16.6086,17.7982,32364.57019747,0
+ATLO.US,D,20090810,000000,17.5971,17.7337,16.9443,17.0194,47225.998818731,0
+ATLO.US,D,20090811,000000,16.6758,16.6758,16.4153,16.507,16027.553269333,0
+ATLO.US,D,20090812,000000,16.5802,17.1706,16.4026,16.9989,44247.154924225,0
+ATLO.US,D,20090813,000000,17.0691,17.275,16.669,17.2028,20957.45281404,0
+ATLO.US,D,20090814,000000,17.156,17.156,15.4014,15.6727,55094.778407964,0
+ATLO.US,D,20090817,000000,16.0162,16.4153,15.2911,16.104,18970.532170268,0
+ATLO.US,D,20090818,000000,16.2045,17.5775,16.2045,17.4419,15551.061211904,0
+ATLO.US,D,20090819,000000,17.1053,17.5971,16.0972,16.6358,56027.268240781,0
+ATLO.US,D,20090820,000000,16.6358,17.4839,16.0435,17.3639,47363.310508398,0
+ATLO.US,D,20090821,000000,17.7337,17.7337,16.4153,16.7608,101454.89381051,0
+ATLO.US,D,20090824,000000,16.6602,16.7608,16.2963,16.4748,48080.610379795,0
+ATLO.US,D,20090825,000000,16.6983,16.6983,16.3753,16.5744,17715.257395322,0
+ATLO.US,D,20090826,000000,16.6534,17.3122,16.4885,17.2956,27015.562585046,0
+ATLO.US,D,20090827,000000,17.3122,17.6713,16.8398,17.4156,22775.295630982,0
+ATLO.US,D,20090828,000000,17.6401,17.6401,16.2397,16.4407,18249.133442463,0
+ATLO.US,D,20090831,000000,16.8721,16.9081,15.904,16.0972,30096.87788975,0
+ATLO.US,D,20090901,000000,15.9176,16.8915,15.5224,15.7127,22397.176127346,0
+ATLO.US,D,20090902,000000,15.6639,15.7069,15.3204,15.7069,6262.027877303,0
+ATLO.US,D,20090903,000000,15.7585,16.2279,15.5224,16.0835,43905.925128261,0
+ATLO.US,D,20090904,000000,15.6015,15.8454,15.2667,15.7127,13233.157913188,0
+ATLO.US,D,20090908,000000,15.8581,15.9976,15.4082,15.8903,27997.238694759,0
+ATLO.US,D,20090909,000000,15.9381,16.104,15.7449,16.104,8643.4634503437,0
+ATLO.US,D,20090910,000000,15.7937,15.8718,15.3886,15.8171,11937.919288264,0
+ATLO.US,D,20090911,000000,15.6277,15.7185,15.297,15.3594,3235.0224200042,0
+ATLO.US,D,20090914,000000,15.3204,15.5721,15.3018,15.5517,12042.440126668,0
+ATLO.US,D,20090915,000000,15.4668,15.9176,15.3262,15.6581,6227.1875978351,0
+ATLO.US,D,20090916,000000,15.579,16.0972,15.3886,16.0972,8431.3476312304,0
+ATLO.US,D,20090917,000000,16.0972,16.427,16.0972,16.3275,4007.6568529098,0
+ATLO.US,D,20090918,000000,16.4475,16.6915,15.5399,16.5744,55669.643019185,0
+ATLO.US,D,20090921,000000,16.1421,16.8915,16.1421,16.6222,7579.810212471,0
+ATLO.US,D,20090922,000000,16.9139,16.9139,16.3021,16.6534,4796.6867114474,0
+ATLO.US,D,20090923,000000,16.6408,16.8535,16.2113,16.3167,9400.7271717194,0
+ATLO.US,D,20090924,000000,16.4543,16.5998,15.9312,16.025,32224.184365496,0
+ATLO.US,D,20090925,000000,16.025,16.627,15.9694,16.627,4856.1201293632,0
+ATLO.US,D,20090928,000000,16.5276,16.9139,16.3831,16.8145,6933.2156141109,0
+ATLO.US,D,20090929,000000,16.8857,16.9199,15.8718,16.0972,22091.811324951,0
+ATLO.US,D,20090930,000000,16.1547,16.3167,15.6785,15.9918,14795.846918733,0
+ATLO.US,D,20091001,000000,15.984,16.0757,15.4872,15.7234,13168.600924762,0
+ATLO.US,D,20091002,000000,15.6199,16.2397,15.5517,15.9576,12387.768779041,0
+ATLO.US,D,20091005,000000,15.9976,16.4622,15.3262,15.338,17743.949390178,0
+ATLO.US,D,20091006,000000,16.1489,16.1489,15.4453,15.7449,3834.4801696723,0
+ATLO.US,D,20091007,000000,15.5721,15.779,15.4872,15.6015,26489.884250721,0
+ATLO.US,D,20091008,000000,15.6443,15.8171,15.5399,15.5399,15630.988911861,0
+ATLO.US,D,20091009,000000,15.8581,16.2113,15.5585,15.8903,3642.8586325989,0
+ATLO.US,D,20091012,000000,15.9576,15.984,15.5448,15.6015,18856.788904947,0
+ATLO.US,D,20091013,000000,15.5273,16.4153,15.5273,16.2904,26632.319510899,0
+ATLO.US,D,20091014,000000,16.4475,16.5802,16.1967,16.3167,19605.854913506,0
+ATLO.US,D,20091015,000000,16.1352,16.3831,15.7069,15.9176,12776.135423697,0
+ATLO.US,D,20091016,000000,15.8171,15.8171,15.2911,15.297,9305.4287602337,0
+ATLO.US,D,20091019,000000,15.4326,15.4872,15.0549,15.3204,14416.702700995,0
+ATLO.US,D,20091020,000000,15.3018,15.3018,15.0189,15.0423,8531.7696132261,0
+ATLO.US,D,20091021,000000,14.9476,15.0813,14.6187,14.7104,13274.146477268,0
+ATLO.US,D,20091022,000000,14.6919,15.415,14.6919,15.3204,32815.444402349,0
+ATLO.US,D,20091023,000000,14.9095,14.9095,14.6128,14.6919,16018.330842415,0
+ATLO.US,D,20091026,000000,14.6919,14.7554,14.5904,14.5904,14799.945775141,0
+ATLO.US,D,20091027,000000,14.6187,14.9193,14.5992,14.7554,16221.224234611,0
+ATLO.US,D,20091028,000000,14.7758,15.4218,14.7758,14.7963,35732.805450733,0
+ATLO.US,D,20091029,000000,14.9319,15.1233,14.5328,14.6392,24107.423963578,0
+ATLO.US,D,20091030,000000,14.526,14.6616,13.5335,13.9288,19501.334075102,0
+ATLO.US,D,20091102,000000,13.997,14.7904,13.3325,14.5836,39699.473739563,0
+ATLO.US,D,20091103,000000,14.4909,14.5143,13.8439,14.3405,13879.752511548,0
+ATLO.US,D,20091104,000000,14.3865,14.3865,12.6504,13.2408,40688.32284799,0
+ATLO.US,D,20091105,000000,13.351,13.7501,13.2339,13.7501,19538.223782775,0
+ATLO.US,D,20091106,000000,13.5228,13.6428,13.3696,13.3696,4663.4738781878,0
+ATLO.US,D,20091109,000000,13.5911,13.9141,13.4516,13.8087,8676.2543016076,0
+ATLO.US,D,20091110,000000,13.6741,13.9288,13.3394,13.3862,12086.502833053,0
+ATLO.US,D,20091111,000000,13.5706,13.5706,13.3247,13.4906,6198.4956029792,0
+ATLO.US,D,20091112,000000,13.1725,13.1763,12.2815,12.663,8612.7220272838,0
+ATLO.US,D,20091113,000000,12.7684,13.1325,12.5928,12.6699,13074.327227379,0
+ATLO.US,D,20091116,000000,12.827,13.7023,12.6016,12.8543,58780.675032847,0
+ATLO.US,D,20091117,000000,12.8543,13.1666,12.7684,12.7742,13298.739615715,0
+ATLO.US,D,20091118,000000,12.7742,12.827,12.7684,12.7684,7010.0691717607,0
+ATLO.US,D,20091119,000000,12.705,12.9256,12.705,12.7684,17135.269213592,0
+ATLO.US,D,20091120,000000,12.6982,12.9792,12.6982,12.786,11555.700928219,0
+ATLO.US,D,20091123,000000,13.0319,13.9014,13.0319,13.5042,9544.187145999,0
+ATLO.US,D,20091124,000000,13.5286,13.7297,13.0319,13.3578,12751.54228525,0
+ATLO.US,D,20091125,000000,13.3774,13.3774,12.866,13.0641,18263.47943989,0
+ATLO.US,D,20091127,000000,12.6884,12.7742,12.5352,12.5352,11817.003024228,0
+ATLO.US,D,20091130,000000,12.5684,13.0769,12.2698,12.8202,43012.374431319,0
+ATLO.US,D,20091201,000000,12.9119,14.1718,12.9119,14.1718,35350.587090688,0
+ATLO.US,D,20091202,000000,14.1406,14.2127,13.9288,14.124,15783.671313058,0
+ATLO.US,D,20091203,000000,14.2254,14.2254,12.9529,13.1139,27456.189648905,0
+ATLO.US,D,20091204,000000,13.4564,13.6155,12.866,13.1832,28536.238312409,0
+ATLO.US,D,20091207,000000,13.2057,13.5423,12.8202,13.0769,39044.681428387,0
+ATLO.US,D,20091208,000000,13.0153,13.2251,12.7568,12.8124,17127.071500776,0
+ATLO.US,D,20091209,000000,12.786,13.3578,12.786,13.1666,11015.676596467,0
+ATLO.US,D,20091210,000000,13.1969,13.4378,12.7128,13.0769,23674.994612536,0
+ATLO.US,D,20091211,000000,13.395,13.6213,13.0387,13.5042,22392.052556836,0
+ATLO.US,D,20091214,000000,13.5843,13.921,13.5843,13.7823,23293.800966593,0
+ATLO.US,D,20091215,000000,13.2837,13.7892,12.9851,13.2603,27722.615315424,0
+ATLO.US,D,20091216,000000,13.4448,13.8595,13.3325,13.6809,17611.761271021,0
+ATLO.US,D,20091217,000000,13.4632,13.8946,13.4632,13.6585,13148.106642722,0
+ATLO.US,D,20091218,000000,13.7561,14.5768,13.4632,14.5768,76429.326011539,0
+ATLO.US,D,20091221,000000,14.5904,14.5904,13.7131,14.1084,20448.169905348,0
+ATLO.US,D,20091222,000000,14.124,14.4909,13.6809,13.7755,18461.249261575,0
+ATLO.US,D,20091223,000000,13.921,14.2567,13.7892,13.8487,10335.26643274,0
+ATLO.US,D,20091224,000000,14.3777,14.3777,14.0214,14.0214,839.24084953545,0
+ATLO.US,D,20091228,000000,14.3727,14.565,13.9668,14.4391,15595.123918291,0
+ATLO.US,D,20091229,000000,14.4391,14.4645,14.039,14.2527,10917.304042675,0
+ATLO.US,D,20091230,000000,14.2332,14.2411,13.7023,14.0684,13551.843998909,0
+ATLO.US,D,20091231,000000,14.1006,14.2411,13.5706,14.002,10425.441273717,0
+ATLO.US,D,20100104,000000,13.959,14.201,13.6272,14.0136,11930.74628955,0
+ATLO.US,D,20100105,000000,13.9668,14.002,13.3628,13.6692,10314.7721507,0
+ATLO.US,D,20100106,000000,13.7131,13.7971,12.9178,12.9178,19650.942333994,0
+ATLO.US,D,20100107,000000,12.9646,13.3578,12.7792,12.7792,9182.4630679941,0
+ATLO.US,D,20100108,000000,12.7626,13.1597,12.7626,13.0202,9571.8544267529,0
+ATLO.US,D,20100111,000000,13.0993,13.2642,12.9529,13.0515,10696.990510746,0
+ATLO.US,D,20100112,000000,12.9919,13.0387,12.6796,12.7128,8615.7961695898,0
+ATLO.US,D,20100113,000000,12.7986,13.9073,12.7342,13.1451,62895.926866467,0
+ATLO.US,D,20100114,000000,13.1247,13.19,12.7684,12.8202,10022.728631632,0
+ATLO.US,D,20100115,000000,12.9178,13.1539,12.6699,12.7792,24145.338385352,0
+ATLO.US,D,20100119,000000,12.7742,12.9919,12.6699,12.8797,14092.893044763,0
+ATLO.US,D,20100120,000000,12.786,12.827,12.626,12.6699,15463.960513235,0
+ATLO.US,D,20100121,000000,12.6796,12.7684,12.1838,12.1946,24637.201154311,0
+ATLO.US,D,20100122,000000,12.2239,12.5157,11.9379,12.0316,18836.294622907,0
+ATLO.US,D,20100125,000000,12.1468,12.3869,11.7115,11.9379,14967.998887869,0
+ATLO.US,D,20100126,000000,11.9379,12.1838,11.9379,11.9379,12929.842538996,0
+ATLO.US,D,20100127,000000,11.8247,12.3303,11.8247,12.2083,8960.1001078608,0
+ATLO.US,D,20100128,000000,12.2014,12.2083,11.9379,11.978,12276.074941923,0
+ATLO.US,D,20100129,000000,11.9438,12.2698,11.9379,12.2698,32176.022802702,0
+ATLO.US,D,20100201,000000,12.3088,12.3693,11.7809,12.0248,17830.025374746,0
+ATLO.US,D,20100202,000000,12.3586,12.3869,11.8443,11.8443,13405.309882323,0
+ATLO.US,D,20100203,000000,11.8443,12.1624,11.7721,11.7809,16979.512670088,0
+ATLO.US,D,20100204,000000,11.7809,11.7809,11.4402,11.4402,16136.172964145,0
+ATLO.US,D,20100205,000000,11.6188,11.8443,11.4402,11.5935,6306.0905836888,0
+ATLO.US,D,20100208,000000,11.575,11.575,11.2743,11.3095,6680.1112309177,0
+ATLO.US,D,20100209,000000,11.5408,11.6735,11.3758,11.6325,9931.5290765538,0
+ATLO.US,D,20100210,000000,11.611,11.8443,11.611,11.8247,6798.9780667493,0
+ATLO.US,D,20100211,000000,11.533,11.8443,11.3349,11.7447,8823.8131322952,0
+ATLO.US,D,20100212,000000,11.733,11.9965,11.6042,11.9965,13574.387709153,0
+ATLO.US,D,20100216,000000,12.1624,12.2698,11.9643,12.2454,8429.2982030264,0
+ATLO.US,D,20100217,000000,12.3361,12.5079,12.1576,12.3244,6036.5907748636,0
+ATLO.US,D,20100218,000000,12.3244,12.4991,12.301,12.4991,3987.1625708699,0
+ATLO.US,D,20100219,000000,12.4757,12.6016,12.4679,12.5079,14410.554416382,0
+ATLO.US,D,20100222,000000,12.3586,12.5879,12.2239,12.5811,7644.3672008968,0
+ATLO.US,D,20100223,000000,12.5928,12.6016,12.3244,12.3693,17228.518196873,0
+ATLO.US,D,20100224,000000,12.4551,12.4991,12.3088,12.4629,3611.092495437,0
+ATLO.US,D,20100225,000000,12.2756,12.4991,12.2522,12.4883,3669.5011992508,0
+ATLO.US,D,20100226,000000,12.4991,12.4991,12.0697,12.2756,15276.437832569,0
+ATLO.US,D,20100301,000000,12.3361,12.3439,12.138,12.3088,6793.8544962393,0
+ATLO.US,D,20100302,000000,12.2883,12.4991,12.2239,12.4991,4896.0839793411,0
+ATLO.US,D,20100303,000000,12.4991,12.6982,12.1702,12.5235,10209.226598195,0
+ATLO.US,D,20100304,000000,12.2756,12.5352,12.0502,12.5352,3230.9235635962,0
+ATLO.US,D,20100305,000000,12.5567,13.1969,12.2932,13.0993,12237.135806047,0
+ATLO.US,D,20100308,000000,12.8612,13.0925,12.8612,13.0925,2169.3197539274,0
+ATLO.US,D,20100309,000000,13.0709,13.2642,12.9119,13.2642,6125.7409017374,0
+ATLO.US,D,20100310,000000,13.2251,13.431,12.8992,13.3052,8015.3137058196,0
+ATLO.US,D,20100311,000000,13.2408,13.4378,13.1597,13.4378,10323.994577619,0
+ATLO.US,D,20100312,000000,13.5335,13.5979,13.2515,13.2515,5829.5985262603,0
+ATLO.US,D,20100315,000000,13.2896,13.431,13.2173,13.3578,4267.934234817,0
+ATLO.US,D,20100316,000000,13.3628,13.6692,13.351,13.6692,3915.4325837301,0
+ATLO.US,D,20100317,000000,13.5979,13.5979,13.4174,13.5501,2560.7605408902,0
+ATLO.US,D,20100318,000000,13.5979,13.5979,13.3159,13.477,2625.317529316,0
+ATLO.US,D,20100319,000000,13.5843,13.8683,13.5648,13.8683,34999.110153704,0
+ATLO.US,D,20100322,000000,13.7677,14.0928,13.7677,14.0928,12255.580659883,0
+ATLO.US,D,20100323,000000,13.9288,13.9288,13.4448,13.8263,11876.436442144,0
+ATLO.US,D,20100324,000000,13.7971,13.7971,13.4252,13.5179,8621.9444542018,0
+ATLO.US,D,20100325,000000,13.6428,14.5836,13.4632,13.9288,16492.77347164,0
+ATLO.US,D,20100326,000000,13.6985,13.8946,13.1451,13.2642,8976.4955334927,0
+ATLO.US,D,20100329,000000,13.2691,13.395,13.2057,13.2057,17532.858285167,0
+ATLO.US,D,20100330,000000,13.0603,14.0606,12.9334,13.6585,37447.152143375,0
+ATLO.US,D,20100331,000000,13.5228,13.5648,13.1247,13.2984,11581.318780769,0
+ATLO.US,D,20100401,000000,13.2984,13.2984,12.9119,13.0515,6505.9098335782,0
+ATLO.US,D,20100405,000000,13.2515,13.2515,13.0515,13.19,2303.557301289,0
+ATLO.US,D,20100406,000000,13.0515,13.0709,12.9334,13.0153,4780.2912858155,0
+ATLO.US,D,20100407,000000,12.9529,13.2251,12.663,12.663,4954.4926831549,0
+ATLO.US,D,20100408,000000,12.3361,12.8056,12.3361,12.5743,5707.6575481226,0
+ATLO.US,D,20100409,000000,12.4757,12.6796,12.138,12.2522,31386.992944165,0
+ATLO.US,D,20100412,000000,12.2376,13.2251,12.2376,12.9529,38205.440578852,0
+ATLO.US,D,20100413,000000,12.8738,12.9987,12.1516,12.2756,13044.61051842,0
+ATLO.US,D,20100414,000000,12.3303,12.6982,12.3244,12.6982,7806.2720290123,0
+ATLO.US,D,20100415,000000,12.5157,12.6084,12.2756,12.6084,5587.765998189,0
+ATLO.US,D,20100416,000000,12.5928,12.8738,12.4757,12.6347,11528.033647465,0
+ATLO.US,D,20100419,000000,12.6016,12.6143,12.2815,12.2815,3316.9995481639,0
+ATLO.US,D,20100420,000000,12.3166,12.5635,12.2932,12.5635,3739.1817581866,0
+ATLO.US,D,20100421,000000,12.5743,12.6347,12.3693,12.5879,8843.2827002331,0
+ATLO.US,D,20100422,000000,12.4551,13.5648,12.301,13.3052,27011.463728638,0
+ATLO.US,D,20100423,000000,13.4857,13.8185,13.393,13.4584,38454.446105637,0
+ATLO.US,D,20100426,000000,13.2251,13.2603,12.9334,13.0515,4923.751260095,0
+ATLO.US,D,20100427,000000,13.0202,13.0202,12.3361,12.3869,12979.028815892,0
+ATLO.US,D,20100428,000000,12.4551,12.5743,12.4435,12.5352,2375.2872884288,0
+ATLO.US,D,20100429,000000,12.6211,13.0261,12.3869,12.9607,7134.0595781023,0
+ATLO.US,D,20100430,000000,12.9987,13.0075,12.5352,12.6884,10147.743752075,0
+ATLO.US,D,20100503,000000,12.7255,13.0925,12.5235,12.9461,9744.0063958884,0
+ATLO.US,D,20100504,000000,12.7742,12.7742,12.2756,12.4279,9810.6128125182,0
+ATLO.US,D,20100505,000000,12.2815,12.8416,12.2698,12.3303,13039.48694791,0
+ATLO.US,D,20100506,000000,12.3303,12.9256,12.0053,12.0053,8676.2543016076,0
+ATLO.US,D,20100507,000000,11.9848,12.2698,11.8716,11.9311,14233.278876737,0
+ATLO.US,D,20100510,000000,12.2932,12.5499,12.0248,12.5499,12998.49838383,0
+ATLO.US,D,20100511,000000,12.4093,13.1969,12.4093,13.1969,10026.82748804,0
+ATLO.US,D,20100512,000000,13.2115,13.5286,13.1373,13.5228,14975.171886583,0
+ATLO.US,D,20100513,000000,13.5228,13.6428,13.395,13.6428,23789.762591959,0
+ATLO.US,D,20100514,000000,13.4964,13.4964,12.6347,12.6796,12888.853974917,0
+ATLO.US,D,20100517,000000,12.907,13.2057,12.6796,12.8738,10173.361604625,0
+ATLO.US,D,20100518,000000,13.0456,13.2603,12.6016,12.6016,7658.7131983247,0
+ATLO.US,D,20100519,000000,12.6143,13.2115,12.6143,12.827,10403.922277574,0
+ATLO.US,D,20100520,000000,12.6084,13.1597,12.6016,12.6016,16370.832493502,0
+ATLO.US,D,20100521,000000,12.4171,12.7626,12.3644,12.4757,21176.741631867,0
+ATLO.US,D,20100524,000000,12.4757,13.1325,12.4757,12.786,5621.5815635549,0
+ATLO.US,D,20100525,000000,12.4795,12.5567,12.2883,12.4171,6265.102019609,0
+ATLO.US,D,20100526,000000,12.4883,12.907,12.2815,12.4493,45950.229761744,0
+ATLO.US,D,20100527,000000,12.7792,12.7792,12.2698,12.6796,11463.476659039,0
+ATLO.US,D,20100528,000000,12.6016,12.7684,12.2883,12.3751,13606.153846314,0
+ATLO.US,D,20100601,000000,12.2815,12.7684,12.0629,12.0629,32046.908825851,0
+ATLO.US,D,20100602,000000,12.5352,12.743,12.1946,12.663,10164.139177708,0
+ATLO.US,D,20100603,000000,12.543,12.9607,12.4991,12.6699,5276.252911182,0
+ATLO.US,D,20100604,000000,12.4795,12.5567,11.9379,11.9585,15526.468073457,0
+ATLO.US,D,20100607,000000,12.0785,12.097,11.6257,11.6979,18609.832806365,0
+ATLO.US,D,20100608,000000,11.7252,12.2454,11.4998,11.6462,8340.1480761526,0
+ATLO.US,D,20100609,000000,11.7593,12.4757,11.4471,11.7662,12537.377037932,0
+ATLO.US,D,20100610,000000,11.9263,12.4279,11.9263,12.301,24378.973200607,0
+ATLO.US,D,20100611,000000,12.178,12.4377,11.8794,12.2698,9419.1720255554,0
+ATLO.US,D,20100614,000000,12.3869,12.4377,12.1898,12.258,15335.871250485,0
+ATLO.US,D,20100615,000000,12.2883,12.6504,12.138,12.6504,23737.502172758,0
+ATLO.US,D,20100616,000000,12.5293,12.6982,12.2932,12.301,20016.765268408,0
+ATLO.US,D,20100617,000000,12.4093,12.6504,12.3439,12.4795,18002.177343881,0
+ATLO.US,D,20100618,000000,12.5811,12.7986,12.5157,12.7918,51569.761897095,0
+ATLO.US,D,20100621,000000,12.9334,12.9334,12.6738,12.7684,8849.4309848451,0
+ATLO.US,D,20100622,000000,12.8612,13.2408,12.827,12.9792,15294.882686405,0
+ATLO.US,D,20100623,000000,12.9421,13.2515,12.7684,13.2515,11474.748514161,0
+ATLO.US,D,20100624,000000,13.1061,13.3628,12.9919,13.2057,16694.642149733,0
+ATLO.US,D,20100625,000000,13.3159,13.477,12.8934,13.4018,407321.80611556,0
+ATLO.US,D,20100628,000000,13.395,13.6428,13.1666,13.431,11637.678056379,0
+ATLO.US,D,20100629,000000,13.2457,13.3696,12.4991,12.6504,25254.079043713,0
+ATLO.US,D,20100630,000000,12.6552,13.19,12.6464,12.9597,27204.109979813,0
+ATLO.US,D,20100701,000000,12.9178,12.9461,12.4093,12.5352,10740.028503029,0
+ATLO.US,D,20100702,000000,12.663,13.1666,12.663,12.8484,18404.889985966,0
+ATLO.US,D,20100706,000000,12.9646,12.9851,12.381,12.4377,17426.288018559,0
+ATLO.US,D,20100707,000000,12.5235,13.3472,12.5079,13.1597,50705.927909112,0
+ATLO.US,D,20100708,000000,13.431,13.431,12.9919,13.2603,27344.495811787,0
+ATLO.US,D,20100709,000000,13.1969,13.2115,12.9646,13.0769,8335.0245056427,0
+ATLO.US,D,20100712,000000,12.9646,13.2642,12.9646,12.9851,7949.7320032918,0
+ATLO.US,D,20100713,000000,13.2115,13.4252,12.9987,13.4174,20635.692586013,0
+ATLO.US,D,20100714,000000,13.3052,13.4174,13.0319,13.4174,22889.038896305,0
+ATLO.US,D,20100715,000000,13.392,13.392,12.9461,13.1969,22567.278668277,0
+ATLO.US,D,20100716,000000,13.0603,13.0603,12.0697,12.0697,40176.990511094,0
+ATLO.US,D,20100719,000000,12.1098,12.4943,11.8794,12.2756,36854.86739242,0
+ATLO.US,D,20100720,000000,12.1468,13.2339,12.1468,12.9987,29225.870903053,0
+ATLO.US,D,20100721,000000,13.0515,13.1179,12.2698,12.2698,13386.865028488,0
+ATLO.US,D,20100722,000000,12.4795,12.5567,12.0112,12.4943,22667.700650273,0
+ATLO.US,D,20100723,000000,12.381,13.0603,12.1838,13.0515,36997.302652598,0
+ATLO.US,D,20100726,000000,13.0847,13.2642,12.7255,13.2642,29754.623379684,0
+ATLO.US,D,20100727,000000,13.2642,13.2642,12.8056,12.8797,15883.068580952,0
+ATLO.US,D,20100728,000000,12.8543,12.8543,12.3361,12.5684,17686.565400466,0
+ATLO.US,D,20100729,000000,12.4015,12.9792,12.4015,12.7128,7306.2115472378,0
+ATLO.US,D,20100730,000000,12.5293,13.2115,12.5293,12.8348,5452.5037367254,0
+ATLO.US,D,20100802,000000,13.0075,13.0075,12.6699,12.827,8806.3929925612,0
+ATLO.US,D,20100803,000000,12.8056,13.2115,12.6982,12.9646,6641.1720950418,0
+ATLO.US,D,20100804,000000,13.0769,13.0993,12.8856,13.0993,4347.8619347728,0
+ATLO.US,D,20100805,000000,13.1373,13.2115,12.9529,12.9529,3421.5203865676,0
+ATLO.US,D,20100806,000000,12.7986,12.9334,12.6016,12.7684,4595.842747456,0
+ATLO.US,D,20100809,000000,12.7684,12.866,12.626,12.866,22246.543154352,0
+ATLO.US,D,20100810,000000,12.7499,13.0925,12.7499,12.8202,9994.0366367756,0
+ATLO.US,D,20100811,000000,12.6016,13.0641,12.6016,12.7342,55557.949182067,0
+ATLO.US,D,20100812,000000,12.6016,12.8124,11.9897,11.9965,14756.907782857,0
+ATLO.US,D,20100813,000000,12.0112,12.4629,11.9379,11.9379,21029.18280118,0
+ATLO.US,D,20100816,000000,11.9379,12.4757,11.9379,12.301,12629.601307112,0
+ATLO.US,D,20100817,000000,12.4757,12.4991,12.178,12.3751,19724.721749338,0
+ATLO.US,D,20100818,000000,12.3166,12.3166,12.1038,12.2376,10350.63714427,0
+ATLO.US,D,20100819,000000,12.1516,12.5352,11.653,11.653,37986.151761025,0
+ATLO.US,D,20100820,000000,11.6403,12.0316,11.3622,11.5612,63882.72654669,0
+ATLO.US,D,20100823,000000,11.5994,11.8599,11.1026,11.1026,25246.906044999,0
+ATLO.US,D,20100824,000000,11.0509,11.2743,11.045,11.045,28101.759533163,0
+ATLO.US,D,20100825,000000,11.0167,11.3944,11.0167,11.3944,25175.176057859,0
+ATLO.US,D,20100826,000000,11.2743,11.328,11.2167,11.2167,8399.5814940685,0
+ATLO.US,D,20100827,000000,11.3817,11.7593,11.328,11.6257,13111.21693505,0
+ATLO.US,D,20100830,000000,11.6042,11.6042,11.3163,11.3349,13242.380340106,0
+ATLO.US,D,20100831,000000,11.3554,11.3944,11.1533,11.3349,13031.289235095,0
+ATLO.US,D,20100901,000000,11.4998,11.6325,11.3944,11.6325,18150.760888671,0
+ATLO.US,D,20100902,000000,11.6325,11.6881,11.4696,11.6598,9336.1701832936,0
+ATLO.US,D,20100903,000000,11.6598,12.1946,11.6042,12.1946,14025.261914032,0
+ATLO.US,D,20100907,000000,12.1468,12.258,11.8989,11.9711,7981.4981404537,0
+ATLO.US,D,20100908,000000,11.9516,11.9516,11.5202,11.7993,4359.1337898947,0
+ATLO.US,D,20100909,000000,12.0053,12.0053,11.6325,11.6823,5746.5966839985,0
+ATLO.US,D,20100910,000000,11.3817,11.5672,11.3817,11.533,5888.0072300741,0
+ATLO.US,D,20100913,000000,11.7662,12.2698,11.7525,12.1624,11441.957662897,0
+ATLO.US,D,20100914,000000,12.1624,12.3244,11.9379,12.0902,15448.589801705,0
+ATLO.US,D,20100915,000000,12.0385,12.2014,11.8667,12.1898,5964.8607877239,0
+ATLO.US,D,20100916,000000,12.1312,12.2815,11.9516,12.0248,3133.5757239065,0
+ATLO.US,D,20100917,000000,12.1898,12.3644,11.8716,11.9848,26077.949181719,0
+ATLO.US,D,20100920,000000,12.0502,13.0202,12.0112,13.0202,19372.220098251,0
+ATLO.US,D,20100921,000000,12.9334,12.9334,12.6084,12.8484,12345.755500858,0
+ATLO.US,D,20100922,000000,12.7568,12.7626,12.6143,12.6211,4573.2990372121,0
+ATLO.US,D,20100923,000000,12.5684,12.5684,12.0112,12.0697,6753.8906462615,0
+ATLO.US,D,20100924,000000,12.2698,12.866,11.978,12.866,12495.36375975,0
+ATLO.US,D,20100927,000000,12.8416,12.8416,12.5499,12.626,2711.3935138838,0
+ATLO.US,D,20100928,000000,12.705,12.8348,12.3244,12.7255,14204.586881881,0
+ATLO.US,D,20100929,000000,12.6738,13.0993,12.5235,12.9792,23895.308144466,0
+ATLO.US,D,20100930,000000,13.0993,13.2339,12.9334,13.2251,19833.34144415,0
+ATLO.US,D,20101001,000000,13.2251,13.2251,12.8797,12.9919,9100.4859398343,0
+ATLO.US,D,20101004,000000,12.7196,12.8934,12.5352,12.7342,7460.9433766393,0
+ATLO.US,D,20101005,000000,12.9178,13.2339,12.7986,13.2057,24229.364941716,0
+ATLO.US,D,20101006,000000,12.7128,13.1969,12.7128,13.0515,11018.750738772,0
+ATLO.US,D,20101007,000000,13.1832,13.2603,12.9334,13.2603,14580.656957314,0
+ATLO.US,D,20101008,000000,13.2251,13.2603,12.6582,13.2603,16914.955681663,0
+ATLO.US,D,20101011,000000,12.8738,13.1969,12.8738,12.8738,17123.99735847,0
+ATLO.US,D,20101012,000000,12.8612,12.9334,12.6943,12.9334,4213.6243874112,0
+ATLO.US,D,20101013,000000,12.9646,13.0261,12.7684,12.9987,15743.707463081,0
+ATLO.US,D,20101014,000000,12.9334,13.0456,12.9334,12.9646,4563.0518961921,0
+ATLO.US,D,20101015,000000,13.0993,13.0993,12.7499,13.0925,31106.221280217,0
+ATLO.US,D,20101018,000000,13.0769,13.0993,12.9724,13.0993,14477.160833012,0
+ATLO.US,D,20101019,000000,12.8543,13.1539,12.8484,13.0709,13693.254544984,0
+ATLO.US,D,20101020,000000,13.1832,13.2457,12.9987,13.2251,20739.188710315,0
+ATLO.US,D,20101021,000000,13.2515,13.2515,12.6016,13.0387,10135.447182851,0
+ATLO.US,D,20101022,000000,13.0387,13.0993,12.9987,13.0993,7861.6065905201,0
+ATLO.US,D,20101025,000000,13.1373,13.1451,12.8738,13.0993,9429.4191665753,0
+ATLO.US,D,20101026,000000,12.9792,13.0993,12.9646,13.0847,6993.6737461287,0
+ATLO.US,D,20101027,000000,13.0847,13.0993,12.8992,13.0075,8449.7924850663,0
+ATLO.US,D,20101028,000000,13.1139,13.1139,12.6982,12.8612,3591.6229274991,0
+ATLO.US,D,20101029,000000,12.8056,13.0905,12.7742,12.8748,6574.565678412,0
+ATLO.US,D,20101101,000000,12.8738,13.1179,12.6016,12.6016,10919.353470878,0
+ATLO.US,D,20101102,000000,12.8124,13.0261,12.8124,13.0261,8134.1805416513,0
+ATLO.US,D,20101103,000000,12.9919,13.1247,12.9421,13.1247,7035.6870243106,0
+ATLO.US,D,20101104,000000,13.1139,13.3628,13.0319,13.3628,30521.109527977,0
+ATLO.US,D,20101105,000000,13.2642,13.7755,13.1666,13.7755,11522.910076955,0
+ATLO.US,D,20101108,000000,13.6692,13.7609,13.3696,13.4564,7401.5099587235,0
+ATLO.US,D,20101109,000000,13.513,13.5423,13.2603,13.3247,4509.7667628883,0
+ATLO.US,D,20101110,000000,13.3774,13.5979,13.2457,13.5979,11595.664778196,0
+ATLO.US,D,20101111,000000,13.4096,13.4906,13.2603,13.392,6157.5070388993,0
+ATLO.US,D,20101112,000000,13.2173,13.477,13.2173,13.3394,4048.6454169897,0
+ATLO.US,D,20101115,000000,13.5286,13.7561,13.5286,13.5979,8916.0374014749,0
+ATLO.US,D,20101116,000000,13.5179,13.5179,13.2984,13.3774,9100.4859398343,0
+ATLO.US,D,20101117,000000,13.4096,13.4828,12.866,13.0603,8655.7600195677,0
+ATLO.US,D,20101118,000000,13.2057,13.3472,12.7684,13.2251,9264.4401961538,0
+ATLO.US,D,20101119,000000,13.2691,13.431,13.0993,13.4018,14355.219854875,0
+ATLO.US,D,20101122,000000,13.2759,13.2759,12.9334,13.2057,5647.1994161048,0
+ATLO.US,D,20101123,000000,13.0319,13.0319,12.7626,12.8416,9471.4324447572,0
+ATLO.US,D,20101124,000000,12.9334,13.0993,12.907,13.0993,11171.43313997,0
+ATLO.US,D,20101126,000000,12.866,13.0515,12.866,12.907,4090.6586951716,0
+ATLO.US,D,20101129,000000,12.8056,13.0202,12.8056,13.0202,10340.39000325,0
+ATLO.US,D,20101130,000000,12.9178,12.9597,12.8094,12.9597,16262.212798691,0
+ATLO.US,D,20101201,000000,13.1179,13.4096,13.0202,13.3774,18253.23229887,0
+ATLO.US,D,20101202,000000,13.2603,13.5179,13.2251,13.513,14580.656957314,0
+ATLO.US,D,20101203,000000,13.4564,13.4632,13.2251,13.4448,14543.767249642,0
+ATLO.US,D,20101206,000000,13.3696,13.5228,13.3325,13.513,12943.163822322,0
+ATLO.US,D,20101207,000000,13.6155,13.6155,13.4018,13.6087,19525.927213551,0
+ATLO.US,D,20101208,000000,13.5979,13.6985,13.5228,13.5286,13414.532309241,0
+ATLO.US,D,20101209,000000,13.6985,13.7423,13.5979,13.7131,15477.281796561,0
+ATLO.US,D,20101210,000000,13.7083,13.9141,13.5979,13.9141,13059.98122995,0
+ATLO.US,D,20101213,000000,13.921,13.921,13.6809,13.9014,11917.425006224,0
+ATLO.US,D,20101214,000000,13.8946,13.9288,13.6585,13.8595,17422.189162151,0
+ATLO.US,D,20101215,000000,13.8127,13.9073,13.6985,13.7501,9382.2823178835,0
+ATLO.US,D,20101216,000000,13.7501,14.2411,13.7423,14.1132,18417.18655519,0
+ATLO.US,D,20101217,000000,13.8946,14.2459,13.7501,14.2127,21761.853384108,0
+ATLO.US,D,20101220,000000,14.2127,14.2459,13.9834,13.9834,9866.972088128,0
+ATLO.US,D,20101221,000000,14.0878,14.3659,14.0136,14.3581,12390.842921347,0
+ATLO.US,D,20101222,000000,14.4509,14.5904,14.3913,14.5836,7968.1768571278,0
+ATLO.US,D,20101223,000000,14.3727,14.5572,14.3659,14.3981,11963.537140814,0
+ATLO.US,D,20101227,000000,14.3777,14.5904,14.3777,14.5904,7716.0971880365,0
+ATLO.US,D,20101228,000000,14.565,14.565,14.4645,14.5143,7667.9356252427,0
+ATLO.US,D,20101229,000000,14.5163,14.5875,14.4879,14.5748,7907.71872511,0
+ATLO.US,D,20101230,000000,14.5748,15.1477,14.5221,14.6548,34790.068476896,0
+ATLO.US,D,20101231,000000,14.6236,14.6236,14.3279,14.3737,5707.6575481226,0
+ATLO.US,D,20110103,000000,14.4723,14.5367,14.3435,14.4333,11455.278946224,0
+ATLO.US,D,20110104,000000,14.5201,14.5201,14.1649,14.2459,10615.013382586,0
+ATLO.US,D,20110105,000000,14.2186,14.2459,14.083,14.124,6844.0654872372,0
+ATLO.US,D,20110106,000000,13.9014,13.9288,13.8039,13.9288,4304.8239424889,0
+ATLO.US,D,20110107,000000,13.9073,13.9073,13.5979,13.6643,9586.2004241809,0
+ATLO.US,D,20110110,000000,13.6272,13.6428,13.351,13.5579,8713.1440092795,0
+ATLO.US,D,20110111,000000,13.4516,13.5755,13.395,13.4448,3303.678264838,0
+ATLO.US,D,20110112,000000,13.5911,14.3777,13.5911,13.7755,10665.224373583,0
+ATLO.US,D,20110113,000000,13.8263,14.2459,13.8263,13.8439,8551.239181164,0
+ATLO.US,D,20110114,000000,13.9288,14.0684,13.8595,14.0606,11963.537140814,0
+ATLO.US,D,20110118,000000,13.9473,14.2927,13.9356,14.0136,6718.0256526916,0
+ATLO.US,D,20110119,000000,14.0322,14.0322,13.0993,13.19,16250.940943569,0
+ATLO.US,D,20110120,000000,13.2057,13.5911,12.7626,12.7626,14255.822586981,0
+ATLO.US,D,20110121,000000,13.1597,13.5706,12.9178,12.9421,11226.767701477,0
+ATLO.US,D,20110124,000000,12.9256,13.3862,12.8416,12.9646,63449.272481545,0
+ATLO.US,D,20110125,000000,12.9607,13.1832,12.743,12.8738,12978.004101791,0
+ATLO.US,D,20110126,000000,12.8543,12.9792,12.8348,12.9646,7052.0824499426,0
+ATLO.US,D,20110127,000000,13.0925,13.0925,12.8416,12.8416,3055.6974521547,0
+ATLO.US,D,20110128,000000,12.827,12.827,11.8521,11.8521,15096.088150618,0
+ATLO.US,D,20110131,000000,11.9936,12.2786,11.9467,11.9731,22434.065835018,0
+ATLO.US,D,20110201,000000,12.0629,12.5684,12.058,12.5157,7120.7382947763,0
+ATLO.US,D,20110202,000000,12.3947,12.6016,12.3947,12.5352,4298.6756578769,0
+ATLO.US,D,20110203,000000,12.4493,12.4493,12.1624,12.1898,3001.3876047489,0
+ATLO.US,D,20110204,000000,12.1702,12.2083,11.7721,11.9438,14415.677986892,0
+ATLO.US,D,20110207,000000,11.9379,12.1838,11.9379,12.0316,9151.7216449342,0
+ATLO.US,D,20110208,000000,12.058,12.2376,11.7993,12.0248,11721.704612743,0
+ATLO.US,D,20110209,000000,11.9057,12.1166,11.9057,12.0844,6190.2978901632,0
+ATLO.US,D,20110210,000000,12.3517,12.3517,11.8843,12.1098,9675.3505510546,0
+ATLO.US,D,20110211,000000,12.018,12.3244,12.018,12.3244,9076.9175154884,0
+ATLO.US,D,20110214,000000,12.4377,12.5567,12.1468,12.1468,6822.5464910953,0
+ATLO.US,D,20110215,000000,12.1702,12.3586,12.1038,12.1254,12629.601307112,0
+ATLO.US,D,20110216,000000,12.5235,12.5235,12.1624,12.3947,12037.316556158,0
+ATLO.US,D,20110218,000000,12.4679,12.6416,12.4679,12.5928,7661.7873406307,0
+ATLO.US,D,20110222,000000,12.4171,12.5811,12.3869,12.4757,9594.3981369968,0
+ATLO.US,D,20110223,000000,12.5079,12.5079,12.138,12.138,8419.0510620064,0
+ATLO.US,D,20110224,000000,12.2014,12.2698,11.9516,12.1946,24830.872119589,0
+ATLO.US,D,20110225,000000,12.0434,12.2698,11.9711,12.1702,14216.883451105,0
+ATLO.US,D,20110228,000000,12.3449,12.5177,12.2766,12.4825,10413.144704493,0
+ATLO.US,D,20110301,000000,12.4795,12.4795,12.0385,12.058,7475.2893740673,0
+ATLO.US,D,20110302,000000,12.0785,12.1166,11.9897,12.1098,8786.9234246233,0
+ATLO.US,D,20110303,000000,12.0502,12.2639,12.0434,12.2639,10268.66001611,0
+ATLO.US,D,20110304,000000,12.2239,12.3303,12.0248,12.0248,9449.9134486153,0
+ATLO.US,D,20110307,000000,12.217,12.2239,11.8315,11.8989,17405.793736519,0
+ATLO.US,D,20110308,000000,12.0248,12.1898,12.0248,12.1468,14239.427161348,0
+ATLO.US,D,20110309,000000,12.0112,12.1624,12.0112,12.1576,2008.4396399139,0
+ATLO.US,D,20110310,000000,12.0053,12.097,11.611,11.653,24068.484827703,0
+ATLO.US,D,20110311,000000,11.8385,11.9897,11.6462,11.8599,23959.865132891,0
+ATLO.US,D,20110314,000000,11.8385,11.9057,11.6823,11.7593,8545.090896552,0
+ATLO.US,D,20110315,000000,11.7525,11.7662,11.533,11.533,18728.699642197,0
+ATLO.US,D,20110316,000000,11.533,11.7721,11.3622,11.4402,23894.283430363,0
+ATLO.US,D,20110317,000000,11.6784,11.6784,11.3817,11.5154,18095.426327163,0
+ATLO.US,D,20110318,000000,11.5994,11.7867,11.5544,11.7867,51979.647537894,0
+ATLO.US,D,20110321,000000,11.8716,12.138,11.8521,12.1166,15622.791199044,0
+ATLO.US,D,20110322,000000,12.097,12.2815,12.097,12.1702,9151.7216449342,0
+ATLO.US,D,20110323,000000,12.1254,12.3166,12.0434,12.3166,4534.3599013362,0
+ATLO.US,D,20110324,000000,12.3244,12.3751,12.2083,12.3303,7495.7836561072,0
+ATLO.US,D,20110325,000000,12.3517,12.5352,12.3517,12.4795,6815.3734923813,0
+ATLO.US,D,20110328,000000,12.4757,12.4991,12.3693,12.3751,13190.119920904,0
+ATLO.US,D,20110329,000000,12.381,12.626,12.3751,12.5928,4954.4926831549,0
+ATLO.US,D,20110330,000000,12.2522,12.8124,12.2522,12.8124,9249.0694846239,0
+ATLO.US,D,20110331,000000,12.9168,12.9168,12.584,12.6679,47035.401995759,0
+ATLO.US,D,20110401,000000,12.5235,12.7684,12.5235,12.5567,6031.4672043537,0
+ATLO.US,D,20110404,000000,12.6016,12.6016,12.3947,12.5079,2892.7679099372,0
+ATLO.US,D,20110405,000000,12.5108,12.5967,12.3371,12.4707,7114.5900101644,0
+ATLO.US,D,20110406,000000,12.5743,12.6211,12.5352,12.5352,3058.7715944607,0
+ATLO.US,D,20110407,000000,12.5518,12.6045,12.5265,12.5518,3849.8508812023,0
+ATLO.US,D,20110408,000000,12.667,12.667,12.3771,12.3771,4204.4019604932,0
+ATLO.US,D,20110411,000000,12.3947,12.4171,12.058,12.058,11186.8038515,0
+ATLO.US,D,20110412,000000,11.9887,12.0892,11.9175,11.9175,8148.5265390792,0
+ATLO.US,D,20110413,000000,11.6042,12.5079,11.6042,11.6823,23259.985401228,0
+ATLO.US,D,20110414,000000,11.6188,11.8385,11.611,11.7721,5277.277625284,0
+ATLO.US,D,20110415,000000,11.7701,11.8491,11.7018,11.7096,16475.353331906,0
+ATLO.US,D,20110418,000000,11.8559,11.8559,11.6062,11.6628,9626.1642741587,0
+ATLO.US,D,20110419,000000,11.7623,11.7769,11.614,11.6891,6850.2137718492,0
+ATLO.US,D,20110420,000000,11.8491,12.0892,11.8169,12.017,9419.1720255554,0
+ATLO.US,D,20110421,000000,11.9419,12.1624,11.9419,12.0492,2865.1006291833,0
+ATLO.US,D,20110425,000000,12.096,12.096,11.8355,11.8355,3499.3986583194,0
+ATLO.US,D,20110426,000000,12.3879,12.3879,12.1458,12.1898,4839.7247037313,0
+ATLO.US,D,20110427,000000,12.1624,12.178,11.937,12.178,6251.780736283,0
+ATLO.US,D,20110428,000000,12.2014,12.2014,11.9702,12.1244,4846.8977024453,0
+ATLO.US,D,20110429,000000,12.1712,12.3342,12.0424,12.3342,10174.386318727,0
+ATLO.US,D,20110502,000000,12.0619,12.3586,11.614,11.614,10321.945149414,0
+ATLO.US,D,20110503,000000,11.8169,12.017,11.614,11.614,13607.178560417,0
+ATLO.US,D,20110504,000000,11.6784,11.8559,11.4958,11.4958,11630.505057665,0
+ATLO.US,D,20110505,000000,11.5154,11.5154,11.1241,11.2159,23118.574855151,0
+ATLO.US,D,20110506,000000,11.409,11.7487,11.3632,11.4149,16246.842087161,0
+ATLO.US,D,20110509,000000,11.4568,11.8033,11.4568,11.7769,8653.7105913637,0
+ATLO.US,D,20110510,000000,11.6423,12.0385,11.6423,12.0238,3301.628836634,0
+ATLO.US,D,20110511,000000,11.7203,11.8638,11.7203,11.7359,4013.8051375218,0
+ATLO.US,D,20110512,000000,11.7301,11.8033,11.37,11.8033,6071.4310543315,0
+ATLO.US,D,20110513,000000,11.57,11.6891,11.4568,11.49,5391.0208906056,0
+ATLO.US,D,20110516,000000,11.449,11.5212,11.208,11.208,11794.459313984,0
+ATLO.US,D,20110517,000000,11.1963,11.7203,11.1963,11.5837,7718.1466162405,0
+ATLO.US,D,20110518,000000,11.6296,12.0238,11.5496,11.9887,17093.25593541,0
+ATLO.US,D,20110519,000000,11.9702,12.0238,11.9029,11.9029,8324.7773646227,0
+ATLO.US,D,20110520,000000,11.8287,11.9301,11.7887,11.7887,15716.040182326,0
+ATLO.US,D,20110523,000000,11.5837,12.258,11.57,12.0619,14363.417567691,0
+ATLO.US,D,20110524,000000,12.178,12.2824,11.4276,11.4754,23569.44906003,0
+ATLO.US,D,20110525,000000,11.409,11.5496,11.409,11.535,7341.0518267057,0
+ATLO.US,D,20110526,000000,11.5769,11.8121,11.49,11.7887,5834.7220967703,0
+ATLO.US,D,20110527,000000,11.7487,11.7623,11.5212,11.6706,4015.8545657258,0
+ATLO.US,D,20110531,000000,11.6891,11.6891,11.4461,11.5622,37823.222218807,0
+ATLO.US,D,20110601,000000,11.5964,11.5964,11.1689,11.1749,26085.122180432,0
+ATLO.US,D,20110602,000000,11.2412,11.4208,11.2159,11.248,30491.392819019,0
+ATLO.US,D,20110603,000000,11.1865,11.3554,11.0655,11.0655,24693.560429921,0
+ATLO.US,D,20110606,000000,11.1533,11.328,11.0558,11.1241,23610.43762411,0
+ATLO.US,D,20110607,000000,11.2159,11.3895,11.087,11.2939,9444.7898781053,0
+ATLO.US,D,20110608,000000,11.248,11.3768,11.248,11.328,8835.0849874171,0
+ATLO.US,D,20110609,000000,11.3768,11.4568,11.1689,11.2002,13723.995968044,0
+ATLO.US,D,20110610,000000,11.1749,11.3397,11.1026,11.1065,15298.981542813,0
+ATLO.US,D,20110613,000000,11.1153,11.2412,11.1153,11.1533,6052.9862004956,0
+ATLO.US,D,20110614,000000,11.0558,11.3232,11.0558,11.3232,7895.422155886,0
+ATLO.US,D,20110615,000000,11.2939,11.4646,11.1865,11.1865,20100.79182477,0
+ATLO.US,D,20110616,000000,11.2461,11.4198,11.1787,11.2929,28093.561820346,0
+ATLO.US,D,20110617,000000,11.3768,11.3895,11.208,11.208,45996.341896334,0
+ATLO.US,D,20110620,000000,11.1865,11.409,11.1865,11.3554,4735.2038653276,0
+ATLO.US,D,20110621,000000,11.3232,11.896,11.2159,11.7203,17187.529632794,0
+ATLO.US,D,20110622,000000,11.6628,11.6842,11.5076,11.5076,5907.476798012,0
+ATLO.US,D,20110623,000000,11.4646,11.9565,11.3817,11.6423,26299.28742775,0
+ATLO.US,D,20110624,000000,11.7301,12.258,11.5008,12.1312,79883.637249371,0
+ATLO.US,D,20110627,000000,12.0043,12.3586,11.7359,12.3586,18756.366922951,0
+ATLO.US,D,20110628,000000,12.3586,12.3586,12.217,12.3586,17312.544753237,0
+ATLO.US,D,20110629,000000,12.3586,12.3586,12.2386,12.2464,2605.8479613781,0
+ATLO.US,D,20110630,000000,12.2795,12.2873,12.1312,12.1312,12862.211408265,0
+ATLO.US,D,20110701,000000,12.2014,12.3254,12.1829,12.3254,9676.3752651566,0
+ATLO.US,D,20110705,000000,12.0668,12.3586,12.0541,12.3176,6042.7390594756,0
+ATLO.US,D,20110706,000000,12.3371,12.4035,12.2932,12.4035,8027.6102750436,0
+ATLO.US,D,20110707,000000,12.4455,12.503,12.1292,12.3586,16941.598248314,0
+ATLO.US,D,20110708,000000,12.2571,12.3254,12.1556,12.1556,3453.2865237295,0
+ATLO.US,D,20110711,000000,12.0424,12.3586,11.8491,12.1898,20515.801036079,0
+ATLO.US,D,20110712,000000,12.1829,12.5274,12.0541,12.0541,10980.836316998,0
+ATLO.US,D,20110713,000000,12.2639,12.4903,12.0307,12.138,21128.580069074,0
+ATLO.US,D,20110714,000000,11.9955,12.1244,11.9107,11.9107,12316.038791901,0
+ATLO.US,D,20110715,000000,11.9458,12.0209,11.7321,11.9809,21176.741631867,0
+ATLO.US,D,20110718,000000,11.9624,11.9624,11.6891,11.6891,6154.4328965933,0
+ATLO.US,D,20110719,000000,11.7643,12.4571,11.7223,12.3586,20513.751607876,0
+ATLO.US,D,20110720,000000,12.3371,12.3371,11.9594,11.9809,10110.854044403,0
+ATLO.US,D,20110721,000000,12.0541,12.3586,12.0072,12.3586,12300.668080371,0
+ATLO.US,D,20110722,000000,12.3586,12.3586,12.0746,12.2522,14219.957593411,0
+ATLO.US,D,20110725,000000,12.0541,12.2571,11.7437,11.9663,24426.1100493,0
+ATLO.US,D,20110726,000000,11.9868,12.2014,11.7799,11.8131,19987.048559449,0
+ATLO.US,D,20110727,000000,11.8131,12.2571,11.5281,11.5281,65560.183531659,0
+ATLO.US,D,20110728,000000,11.5212,11.9594,11.5212,11.9526,17824.901804236,0
+ATLO.US,D,20110729,000000,11.7799,11.8063,11.7018,11.7018,2923.5093329971,0
+ATLO.US,D,20110801,000000,11.9067,12.1682,11.6364,11.7584,25626.050262738,0
+ATLO.US,D,20110802,000000,11.7018,12.1078,11.6062,11.6062,14012.965344807,0
+ATLO.US,D,20110803,000000,11.5632,12.2064,11.5632,12.0424,5102.0515138425,0
+ATLO.US,D,20110804,000000,11.9067,12.0356,11.1739,11.1739,37374.397442132,0
+ATLO.US,D,20110805,000000,11.4412,11.6062,11.4412,11.448,25473.367861541,0
+ATLO.US,D,20110808,000000,11.328,12.2444,10.6537,10.6537,32632.020578091,0
+ATLO.US,D,20110809,000000,11.57,12.2815,10.9758,12.2571,23543.83120748,0
+ATLO.US,D,20110810,000000,11.8443,12.2151,10.7688,11.2217,44088.324238416,0
+ATLO.US,D,20110811,000000,11.2734,11.9458,11.2734,11.7379,23626.833049742,0
+ATLO.US,D,20110812,000000,11.8307,11.8307,11.368,11.368,4531.2857590302,0
+ATLO.US,D,20110815,000000,11.0997,11.8853,11.0909,11.615,19953.232994084,0
+ATLO.US,D,20110816,000000,11.4568,11.6852,11.0118,11.4958,19052.509298428,0
+ATLO.US,D,20110817,000000,11.4139,11.8716,11.3222,11.4636,6504.8851194762,0
+ATLO.US,D,20110818,000000,11.4958,11.4958,10.6351,10.6351,41335.942160453,0
+ATLO.US,D,20110819,000000,10.6605,11.2343,10.5239,10.601,13531.349716869,0
+ATLO.US,D,20110822,000000,10.9386,11.0323,10.7688,10.8898,10310.673294293,0
+ATLO.US,D,20110823,000000,10.9699,11.5769,10.9386,11.368,22105.132608277,0
+ATLO.US,D,20110824,000000,11.2461,11.5428,10.9758,11.4754,18337.258855234,0
+ATLO.US,D,20110825,000000,11.5076,11.5076,11.1397,11.1397,12902.175258242,0
+ATLO.US,D,20110826,000000,11.2597,11.4754,11.1397,11.2929,10143.644895668,0
+ATLO.US,D,20110829,000000,11.128,11.6062,11.128,11.6032,14842.983767425,0
+ATLO.US,D,20110830,000000,11.5632,11.57,11.4636,11.5008,11038.220306711,0
+ATLO.US,D,20110831,000000,11.3358,11.5066,11.0704,11.2646,17754.196531198,0
+ATLO.US,D,20110901,000000,11.3612,11.3612,10.5425,10.6537,28174.514234404,0
+ATLO.US,D,20110902,000000,10.763,10.881,10.5991,10.5991,31583.738051748,0
+ATLO.US,D,20110906,000000,10.4975,10.8976,10.2722,10.3512,18178.428169425,0
+ATLO.US,D,20110907,000000,10.8314,10.8908,10.5649,10.8644,20535.270604018,0
+ATLO.US,D,20110908,000000,10.7162,10.7688,10.3512,10.3512,19598.681914792,0
+ATLO.US,D,20110909,000000,10.4312,10.4781,10.0633,10.0633,22405.373840162,0
+ATLO.US,D,20110912,000000,9.98033,10.7279,9.98033,10.3717,11071.011157975,0
+ATLO.US,D,20110913,000000,10.0565,10.399,10.0565,10.3463,9153.7710731382,0
+ATLO.US,D,20110914,000000,10.4869,10.5063,10.4615,10.5063,14223.031735717,0
+ATLO.US,D,20110915,000000,10.4312,10.6273,10.4312,10.6069,14232.254162635,0
+ATLO.US,D,20110916,000000,10.6351,10.7688,10.4712,10.4869,38172.649727588,0
+ATLO.US,D,20110919,000000,10.3102,10.724,10.1482,10.3717,5997.6516389878,0
+ATLO.US,D,20110920,000000,10.1765,10.7552,10.155,10.155,12768.962424983,0
+ATLO.US,D,20110921,000000,10.2156,10.4468,9.70417,9.70417,14721.042789287,0
+ATLO.US,D,20110922,000000,9.57828,10.0409,9.52168,9.52168,28695.068998219,0
+ATLO.US,D,20110923,000000,9.76467,10.5337,9.75882,10.3316,26470.414682784,0
+ATLO.US,D,20110926,000000,10.3512,10.6801,10.2048,10.6801,6365.5240016046,0
+ATLO.US,D,20110927,000000,10.7552,11.0323,10.4673,10.9386,30787.535194496,0
+ATLO.US,D,20110928,000000,11.1104,11.1104,10.3248,10.3316,23142.143279498,0
+ATLO.US,D,20110929,000000,10.6674,11.1855,10.6674,10.9308,10476.676978817,0
+ATLO.US,D,20110930,000000,10.7366,10.805,10.4566,10.5209,13679.933261658,0
+ATLO.US,D,20111003,000000,10.8098,11.0577,10.2644,10.2828,25908.87135489,0
+ATLO.US,D,20111004,000000,10.2672,11.1417,10.2672,11.1367,43040.041712073,0
+ATLO.US,D,20111005,000000,11.2831,11.3583,10.9182,11.3505,12789.456707023,0
+ATLO.US,D,20111006,000000,11.0851,11.5262,11.0138,11.5066,21445.216726591,0
+ATLO.US,D,20111007,000000,11.3251,11.4383,10.6127,10.8742,17883.31050805,0
+ATLO.US,D,20111010,000000,10.8636,11.6062,10.8636,11.6062,28983.01366088,0
+ATLO.US,D,20111011,000000,11.5769,11.6062,11.4568,11.6062,17501.092148005,0
+ATLO.US,D,20111012,000000,11.6062,11.9458,11.6062,11.9458,22671.799506681,0
+ATLO.US,D,20111013,000000,11.9126,11.9458,11.615,11.9458,8719.2922938915,0
+ATLO.US,D,20111014,000000,12.0424,12.2786,11.8804,12.2786,19776.98216854,0
+ATLO.US,D,20111017,000000,11.9458,12.0141,11.6969,11.7174,18034.968195145,0
+ATLO.US,D,20111018,000000,11.9282,12.2815,11.7584,12.2688,22516.042963177,0
+ATLO.US,D,20111019,000000,12.2444,12.2444,11.8521,12.0141,11125.32100538,0
+ATLO.US,D,20111020,000000,11.7993,12.017,11.7799,11.8141,6550.9972540661,0
+ATLO.US,D,20111021,000000,12.2668,12.2786,11.8804,12.1712,27463.362647618,0
+ATLO.US,D,20111024,000000,12.2737,12.4493,12.1038,12.4493,24053.114116173,0
+ATLO.US,D,20111025,000000,12.1712,12.3137,11.8931,11.9936,18159.983315589,0
+ATLO.US,D,20111026,000000,12.18,12.26,11.7799,12.1254,46092.665021921,0
+ATLO.US,D,20111027,000000,12.4493,12.7499,11.9145,12.7499,84433.367862237,0
+ATLO.US,D,20111028,000000,12.5977,12.8572,12.5313,12.7996,25060.408078435,0
+ATLO.US,D,20111031,000000,12.4181,12.7148,12.3429,12.4835,15030.50644809,0
+ATLO.US,D,20111101,000000,12.0492,12.2912,11.6013,11.6784,23033.523584686,0
+ATLO.US,D,20111102,000000,11.9682,12.6103,11.9682,12.3488,13016.943237666,0
+ATLO.US,D,20111103,000000,12.1098,12.584,11.8677,12.4377,20768.905419273,0
+ATLO.US,D,20111104,000000,12.0287,12.2912,11.9009,12.2024,6707.7785116716,0
+ATLO.US,D,20111107,000000,12.0024,12.0375,11.8716,12.0287,4684.9928743298,0
+ATLO.US,D,20111108,000000,12.1312,12.3283,11.6013,12.0834,23732.378602248,0
+ATLO.US,D,20111109,000000,11.6784,11.7993,10.9533,11.0275,49458.850846981,0
+ATLO.US,D,20111110,000000,11.3505,11.8315,11.3505,11.5124,16710.012861263,0
+ATLO.US,D,20111111,000000,11.4793,11.8141,11.454,11.7993,17850.519656786,0
+ATLO.US,D,20111114,000000,11.5896,11.8247,11.3505,11.5476,18931.593034392,0
+ATLO.US,D,20111115,000000,11.614,11.8931,11.4871,11.7223,11352.807536024,0
+ATLO.US,D,20111116,000000,11.533,11.533,11.0645,11.0929,23253.837116615,0
+ATLO.US,D,20111117,000000,11.412,11.4998,11.0138,11.0411,19336.355104681,0
+ATLO.US,D,20111118,000000,11.0773,11.3037,10.8479,10.8644,34483.678960399,0
+ATLO.US,D,20111121,000000,10.842,10.9582,10.5649,10.5649,36654.023428429,0
+ATLO.US,D,20111122,000000,10.6127,11.1017,10.5473,10.5473,21965.771490405,0
+ATLO.US,D,20111123,000000,10.5113,10.6273,10.3356,10.3356,64726.066252633,0
+ATLO.US,D,20111125,000000,10.3814,10.803,10.3356,10.5113,20628.519587299,0
+ATLO.US,D,20111128,000000,10.8644,11.4608,10.7005,11.331,39712.795022889,0
+ATLO.US,D,20111129,000000,11.3358,11.7906,11.1807,11.2549,29790.488373254,0
+ATLO.US,D,20111130,000000,11.655,11.655,10.9621,10.9699,301999.64128412,0
+ATLO.US,D,20111201,000000,11.1017,11.4237,10.9894,10.9894,37369.273871622,0
+ATLO.US,D,20111202,000000,11.2265,11.494,11.0597,11.3739,14611.398380374,0
+ATLO.US,D,20111205,000000,11.5202,11.7906,11.4178,11.7906,28446.063471434,0
+ATLO.US,D,20111206,000000,11.8511,11.9389,11.6823,11.7359,25796.15280367,0
+ATLO.US,D,20111207,000000,11.8385,11.8609,11.6423,11.7643,12484.091904628,0
+ATLO.US,D,20111208,000000,11.7018,11.7018,11.3427,11.3427,16992.833953414,0
+ATLO.US,D,20111209,000000,11.3856,11.9877,11.3856,11.9614,18360.82727958,0
+ATLO.US,D,20111212,000000,11.6891,11.7799,11.5544,11.7223,20306.759359272,0
+ATLO.US,D,20111213,000000,11.9936,12.0834,11.8247,11.8609,23477.22479085,0
+ATLO.US,D,20111214,000000,11.8863,12.5313,11.5954,12.342,33516.348848114,0
+ATLO.US,D,20111215,000000,12.5449,12.5449,12.342,12.5371,19821.044874926,0
+ATLO.US,D,20111216,000000,12.5449,12.6055,12.4005,12.4005,48182.057075893,0
+ATLO.US,D,20111219,000000,12.4639,12.6679,12.3801,12.4083,20940.032674306,0
+ATLO.US,D,20111220,000000,12.6621,13.0456,12.6621,13.0387,38088.623171224,0
+ATLO.US,D,20111221,000000,12.9763,13.1265,12.6728,13.0935,10294.27786866,0
+ATLO.US,D,20111222,000000,13.2154,13.2574,12.7246,13.2222,7651.5401996107,0
+ATLO.US,D,20111223,000000,13.273,13.471,12.6864,13.396,26724.543780079,0
+ATLO.US,D,20111227,000000,13.3394,13.471,12.6474,13.1187,20483.010184816,0
+ATLO.US,D,20111228,000000,13.1939,13.2886,12.3283,12.3283,8279.6899441348,0
+ATLO.US,D,20111229,000000,12.3137,13.2447,12.3137,13.2369,8872.999409191,0
+ATLO.US,D,20111230,000000,13.2154,13.471,12.7996,13.2154,24053.114116173,0
+ATLO.US,D,20120103,000000,13.4466,13.4798,13.0641,13.3237,12806.876846757,0
+ATLO.US,D,20120104,000000,13.1939,13.4174,13.1481,13.3237,6082.7029094535,0
+ATLO.US,D,20120105,000000,13.2964,13.3696,13.1003,13.1871,5682.0396955727,0
+ATLO.US,D,20120106,000000,13.1793,13.2144,13.1335,13.1335,13652.265980904,0
+ATLO.US,D,20120109,000000,13.23,13.2818,13.1335,13.273,10063.717195711,0
+ATLO.US,D,20120110,000000,13.396,13.4535,12.8572,13.4535,18106.698182285,0
+ATLO.US,D,20120111,000000,13.31,13.5198,13.2681,13.5198,6746.7176475475,0
+ATLO.US,D,20120112,000000,13.3149,13.6457,13.0847,13.6457,5757.8685391205,0
+ATLO.US,D,20120113,000000,13.2574,13.2681,12.9743,13.0993,12842.741840327,0
+ATLO.US,D,20120117,000000,12.4025,13.5101,12.4025,13.1549,29610.138691302,0
+ATLO.US,D,20120118,000000,13.1061,13.5482,13.1061,13.5482,6942.4380410289,0
+ATLO.US,D,20120119,000000,13.557,13.557,13.1471,13.4867,16813.508985565,0
+ATLO.US,D,20120120,000000,13.4945,13.8361,13.273,13.8205,13790.602384674,0
+ATLO.US,D,20120123,000000,14.0936,14.0936,13.7473,13.8263,8419.0510620064,0
+ATLO.US,D,20120124,000000,13.7335,14.2049,13.6848,14.1678,15478.306510663,0
+ATLO.US,D,20120125,000000,14.2245,14.4011,14.1337,14.2118,24955.887240033,0
+ATLO.US,D,20120126,000000,14.2313,14.2313,13.9454,14.0264,18097.475755367,0
+ATLO.US,D,20120127,000000,14.0068,14.3405,13.8487,14.3405,21155.222635726,0
+ATLO.US,D,20120130,000000,14.1152,14.12,13.6848,13.8029,17261.309048138,0
+ATLO.US,D,20120131,000000,13.9834,13.9834,13.3638,13.5023,23520.262783134,0
+ATLO.US,D,20120201,000000,13.6282,14.2157,13.5482,14.2118,28918.456672454,0
+ATLO.US,D,20120202,000000,14.0264,14.4889,13.8556,14.4763,13877.703083344,0
+ATLO.US,D,20120203,000000,14.5504,15.3018,14.4889,14.8334,22042.625048055,0
+ATLO.US,D,20120206,000000,14.5914,14.93,14.5914,14.8763,16921.103966274,0
+ATLO.US,D,20120207,000000,14.9047,14.93,14.73,14.73,5654.3724148188,0
+ATLO.US,D,20120208,000000,14.73,15.0003,14.73,15.0003,8609.6478849778,0
+ATLO.US,D,20120209,000000,15.0003,15.0755,14.7026,14.7026,5255.758629142,0
+ATLO.US,D,20120210,000000,14.6704,14.7554,14.6344,14.648,5900.3037992981,0
+ATLO.US,D,20120213,000000,14.8334,14.8637,14.5914,14.8637,7841.1123084802,0
+ATLO.US,D,20120214,000000,14.7026,14.8198,14.5182,14.73,3124.3532969885,0
+ATLO.US,D,20120215,000000,14.7368,14.8334,14.608,14.7232,8293.0112274608,0
+ATLO.US,D,20120216,000000,14.6646,15.0003,14.6646,14.9867,10727.731933806,0
+ATLO.US,D,20120217,000000,14.8637,15.172,14.851,15.0169,15198.559560818,0
+ATLO.US,D,20120221,000000,14.9661,15.1291,14.9515,14.9739,3351.8398276318,0
+ATLO.US,D,20120222,000000,14.9925,14.9925,14.7368,14.8637,5034.4203831107,0
+ATLO.US,D,20120223,000000,14.8402,15.1496,14.8334,15.1291,13738.341965472,0
+ATLO.US,D,20120224,000000,15.0003,15.0003,14.7954,14.8695,11831.349021656,0
+ATLO.US,D,20120227,000000,14.848,15.0003,14.6802,14.9047,4826.4034204053,0
+ATLO.US,D,20120228,000000,14.8558,14.9593,14.7954,14.8558,2928.6329035071,0
+ATLO.US,D,20120229,000000,14.971,14.9963,14.7612,14.7612,17647.626264591,0
+ATLO.US,D,20120301,000000,14.7602,14.8763,14.3191,14.3357,11962.512426712,0
+ATLO.US,D,20120302,000000,14.2547,14.2918,13.0046,13.0309,13696.32868729,0
+ATLO.US,D,20120305,000000,13.1393,13.1929,13.0709,13.1929,11735.025896069,0
+ATLO.US,D,20120306,000000,13.0583,13.1257,12.9685,13.0115,12797.654419839,0
+ATLO.US,D,20120307,000000,13.1257,13.1257,12.9558,12.989,3633.636205681,0
+ATLO.US,D,20120308,000000,13.1793,13.3472,12.9558,13.1471,7908.743439212,0
+ATLO.US,D,20120309,000000,13.1685,13.6097,13.1685,13.5335,10826.104487597,0
+ATLO.US,D,20120312,000000,13.6282,13.9805,13.6282,13.8029,9207.056206442,0
+ATLO.US,D,20120313,000000,14.12,14.6412,13.8975,14.6412,12041.415412565,0
+ATLO.US,D,20120314,000000,14.8402,14.93,14.3797,14.768,22528.339532402,0
+ATLO.US,D,20120315,000000,14.8198,15.0003,14.73,15.0003,13394.038027201,0
+ATLO.US,D,20120316,000000,15.0901,15.2745,14.851,15.2745,45129.433766044,0
+ATLO.US,D,20120319,000000,15.3398,15.6834,15.3086,15.6033,18029.844624635,0
+ATLO.US,D,20120320,000000,15.5526,15.5799,15.3974,15.5146,10413.144704493,0
+ATLO.US,D,20120321,000000,15.5799,15.5799,15.3018,15.3916,5228.0913483881,0
+ATLO.US,D,20120322,000000,15.2745,15.4121,15.1193,15.4034,2928.6329035071,0
+ATLO.US,D,20120323,000000,15.4434,15.6141,15.333,15.6141,15392.230526095,0
+ATLO.US,D,20120326,000000,15.6609,15.8405,15.458,15.6921,35443.836073971,0
+ATLO.US,D,20120327,000000,15.5214,15.7644,15.4999,15.6541,10564.802391588,0
+ATLO.US,D,20120328,000000,15.6687,16.0172,15.6541,15.8005,9624.1148459547,0
+ATLO.US,D,20120329,000000,15.7303,15.9908,15.4034,15.8561,8494.8799055542,0
+ATLO.US,D,20120330,000000,16.0104,16.3665,15.6755,16.2279,69000.148772062,0
+ATLO.US,D,20120402,000000,16.146,16.3665,15.9215,16.3665,26638.467795511,0
+ATLO.US,D,20120403,000000,16.1177,16.1723,15.904,15.9322,7874.9278738461,0
+ATLO.US,D,20120404,000000,15.82,16.3577,15.8142,16.0904,14987.468455806,0
+ATLO.US,D,20120405,000000,16.0142,16.2621,15.8893,16.1264,5177.8803573903,0
+ATLO.US,D,20120409,000000,15.4034,15.419,15.0169,15.0169,8967.2731065747,0
+ATLO.US,D,20120410,000000,15.0549,16.3499,14.4235,14.4469,36388.622476011,0
+ATLO.US,D,20120411,000000,14.73,14.73,14.3797,14.6802,16332.918071729,0
+ATLO.US,D,20120412,000000,14.6138,14.9788,14.5426,14.8978,14062.151621703,0
+ATLO.US,D,20120413,000000,14.732,14.8529,14.3875,14.5192,24841.119260609,0
+ATLO.US,D,20120416,000000,14.5846,15.0363,14.5572,14.9593,5326.4639021798,0
+ATLO.US,D,20120417,000000,15.0345,15.6493,14.8139,15.2911,9077.9422295904,0
+ATLO.US,D,20120418,000000,15.213,15.3086,14.9349,14.9739,5819.3513852403,0
+ATLO.US,D,20120419,000000,15.0803,15.6707,14.6597,14.6734,9602.5958498128,0
+ATLO.US,D,20120420,000000,15.6493,15.6493,14.732,14.8217,16024.479127027,0
+ATLO.US,D,20120423,000000,14.526,14.69,13.9912,13.9912,32311.285064166,0
+ATLO.US,D,20120424,000000,13.9912,14.8949,13.9912,14.8793,10633.458236422,0
+ATLO.US,D,20120425,000000,14.9963,15.5351,14.9963,15.5351,6055.0356286996,0
+ATLO.US,D,20120426,000000,15.419,15.4931,15.2072,15.4238,4497.4701936643,0
+ATLO.US,D,20120427,000000,15.5155,15.8893,15.5155,15.7654,27559.685773206,0
+ATLO.US,D,20120430,000000,15.3076,15.4502,14.9095,15.1535,11777.03917425,0
+ATLO.US,D,20120501,000000,15.1535,15.6931,14.4235,14.4528,15320.500538955,0
+ATLO.US,D,20120502,000000,14.3445,14.486,13.8575,14.0664,14726.166359797,0
+ATLO.US,D,20120503,000000,14.0732,14.4235,13.7561,13.8097,15780.597170752,0
+ATLO.US,D,20120504,000000,13.7423,13.9532,13.7423,13.8653,17238.765337893,0
+ATLO.US,D,20120507,000000,13.8233,14.1318,13.7687,13.9005,5697.4104071027,0
+ATLO.US,D,20120508,000000,13.7423,14.7788,13.7423,14.4411,29610.138691302,0
+ATLO.US,D,20120509,000000,14.3523,14.4616,14.044,14.044,6128.8150440434,0
+ATLO.US,D,20120510,000000,14.3405,14.4167,14.3405,14.4089,1153.8280788485,0
+ATLO.US,D,20120511,000000,14.244,14.8949,13.8399,14.8949,8036.8327019616,0
+ATLO.US,D,20120514,000000,14.7456,14.7973,14.0283,14.0283,14675.9553688,0
+ATLO.US,D,20120515,000000,14.1074,14.2801,13.8653,13.8653,7293.9149780138,0
+ATLO.US,D,20120516,000000,13.999,14.2362,13.7609,13.7609,7307.2362613398,0
+ATLO.US,D,20120517,000000,13.9132,14.2801,13.8312,13.8468,12270.951371413,0
+ATLO.US,D,20120518,000000,13.8049,14.2225,13.8049,13.92,14523.272967602,0
+ATLO.US,D,20120521,000000,14.044,14.7456,14.044,14.7388,11493.193367997,0
+ATLO.US,D,20120522,000000,14.69,15.339,14.3191,14.3191,12292.470367554,0
+ATLO.US,D,20120523,000000,14.2713,14.6548,13.8741,13.9766,10634.482950523,0
+ATLO.US,D,20120524,000000,14.0576,14.5787,13.9834,14.5787,16781.742848403,0
+ATLO.US,D,20120525,000000,14.4167,14.9329,14.08,14.6206,16006.034273191,0
+ATLO.US,D,20120529,000000,14.6978,14.726,14.526,14.726,10986.984601611,0
+ATLO.US,D,20120530,000000,14.4772,14.7456,14.1737,14.1737,12081.379262543,0
+ATLO.US,D,20120531,000000,14.4235,14.5787,13.9424,13.9424,27095.490285002,0
+ATLO.US,D,20120601,000000,13.7375,13.7609,13.392,13.4604,24227.315513512,0
+ATLO.US,D,20120604,000000,13.5111,13.9532,13.5111,13.8165,3871.3698773442,0
+ATLO.US,D,20120605,000000,14.1737,14.3737,13.7561,14.3113,14937.257464809,0
+ATLO.US,D,20120606,000000,14.4372,14.9837,14.3445,14.9457,6313.2635824028,0
+ATLO.US,D,20120607,000000,15.0959,15.1008,14.4889,14.9641,17229.542910976,0
+ATLO.US,D,20120608,000000,14.8734,15.3272,14.8734,15.3272,6553.0466822701,0
+ATLO.US,D,20120611,000000,15.339,15.339,14.6158,14.7563,17590.242274878,0
+ATLO.US,D,20120612,000000,14.8363,15.2433,14.7456,15.1613,6860.4609128691,0
+ATLO.US,D,20120613,000000,15.1477,15.1477,14.4889,14.6021,13064.080086359,0
+ATLO.US,D,20120614,000000,14.7612,15.2072,14.5192,15.2003,9994.0366367756,0
+ATLO.US,D,20120615,000000,15.2306,15.7898,15.0403,15.7898,45453.243422276,0
+ATLO.US,D,20120618,000000,15.5751,15.5751,14.9963,15.4648,14667.757655984,0
+ATLO.US,D,20120619,000000,15.4931,15.7898,14.7788,15.7898,22818.333623266,0
+ATLO.US,D,20120620,000000,15.3076,15.7517,15.2218,15.5819,5326.4639021798,0
+ATLO.US,D,20120621,000000,15.6043,15.6043,15.1183,15.1477,10685.718655623,0
+ATLO.US,D,20120622,000000,15.333,15.782,15.1281,15.7322,40344.018909719,0
+ATLO.US,D,20120625,000000,15.3136,15.6619,14.8607,15.4121,9073.8433731824,0
+ATLO.US,D,20120626,000000,15.5077,15.6161,15.2433,15.6161,5078.4830894966,0
+ATLO.US,D,20120627,000000,15.5673,15.8025,15.2823,15.782,10413.144704493,0
+ATLO.US,D,20120628,000000,15.6493,15.6775,15.2111,15.377,10473.60283651,0
+ATLO.US,D,20120629,000000,15.7956,15.7956,15.6561,15.782,21382.709166369,0
+ATLO.US,D,20120702,000000,15.7898,15.8844,15.7517,15.8844,18882.406757497,0
+ATLO.US,D,20120703,000000,15.9596,15.9596,15.8425,15.9596,7490.6600855972,0
+ATLO.US,D,20120705,000000,15.7917,15.9616,15.7839,15.7917,6894.276478235,0
+ATLO.US,D,20120706,000000,15.5595,15.9176,15.4355,15.4872,8130.0816852433,0
+ATLO.US,D,20120709,000000,15.4434,15.6111,15.4434,15.5751,1999.2172129959,0
+ATLO.US,D,20120710,000000,15.74,15.7605,15.4434,15.7605,9100.4859398343,0
+ATLO.US,D,20120711,000000,15.6707,15.7517,15.4502,15.5468,13933.037644852,0
+ATLO.US,D,20120712,000000,15.6161,15.7469,15.6111,15.6619,19012.545448451,0
+ATLO.US,D,20120713,000000,15.7898,16.2835,15.7322,16.2835,10025.802773938,0
+ATLO.US,D,20120716,000000,16.1723,16.1723,15.782,15.8893,2624.292815214,0
+ATLO.US,D,20120717,000000,15.9264,15.9596,15.1281,15.6365,16976.438527783,0
+ATLO.US,D,20120718,000000,15.6775,15.7898,15.3916,15.6249,27101.638569613,0
+ATLO.US,D,20120719,000000,15.4785,15.7127,15.2374,15.459,6740.5693629355,0
+ATLO.US,D,20120720,000000,15.4306,16.1909,15.256,15.2716,13560.041711725,0
+ATLO.US,D,20120723,000000,15.1067,15.7087,15.1067,15.2648,9510.3715806331,0
+ATLO.US,D,20120724,000000,15.2911,15.3838,15.1105,15.2072,10305.549723783,0
+ATLO.US,D,20120725,000000,15.1067,15.4434,15.1067,15.175,16536.836178026,0
+ATLO.US,D,20120726,000000,15.5273,15.5273,15.1672,15.2472,15723.213181041,0
+ATLO.US,D,20120727,000000,15.2736,15.6425,15.1427,15.5009,16525.564322904,0
+ATLO.US,D,20120730,000000,15.5526,15.5526,15.2716,15.2716,4588.669748742,0
+ATLO.US,D,20120731,000000,15.2892,15.2892,14.8402,14.9525,16134.123535941,0
+ATLO.US,D,20120801,000000,15.1155,15.1155,13.9239,13.9317,23355.283812713,0
+ATLO.US,D,20120802,000000,13.9502,14.201,13.8605,14.0508,12345.755500858,0
+ATLO.US,D,20120803,000000,14.3259,15.4863,14.2342,14.8246,11332.313253984,0
+ATLO.US,D,20120806,000000,14.7885,15.0842,14.2693,14.8461,5777.3381070584,0
+ATLO.US,D,20120807,000000,14.9213,15.0373,14.5201,14.8168,14894.219472525,0
+ATLO.US,D,20120808,000000,14.6832,14.8617,14.3659,14.8617,6052.9862004956,0
+ATLO.US,D,20120809,000000,14.727,14.8978,14.727,14.8978,2142.6771872755,0
+ATLO.US,D,20120810,000000,14.9291,14.9291,14.6099,14.6099,1760.4588272306,0
+ATLO.US,D,20120813,000000,14.6675,15.4238,14.6509,14.8549,11452.204803917,0
+ATLO.US,D,20120814,000000,14.9213,14.9281,14.3435,14.4001,6627.8508117158,0
+ATLO.US,D,20120815,000000,14.3591,14.5133,14.3591,14.5133,7167.8751434682,0
+ATLO.US,D,20120816,000000,14.2206,14.8461,14.1884,14.6754,21374.511453553,0
+ATLO.US,D,20120817,000000,14.6216,15.1262,14.5445,15.1262,8213.083527505,0
+ATLO.US,D,20120820,000000,15.0491,15.0491,14.5377,15.0315,4372.4550732207,0
+ATLO.US,D,20120821,000000,15.1262,15.1925,14.7992,14.7992,6338.8814349527,0
+ATLO.US,D,20120822,000000,14.5445,14.5445,14.5445,14.5445,272.57395113117,0
+ATLO.US,D,20120823,000000,14.2693,14.5133,14.1942,14.201,6525.3794015162,0
+ATLO.US,D,20120824,000000,14.1806,14.5377,14.1806,14.5201,3732.0087594727,0
+ATLO.US,D,20120827,000000,14.6832,14.6832,14.0849,14.5055,5308.0190483439,0
+ATLO.US,D,20120828,000000,14.0762,14.6558,14.0762,14.6558,8315.5549377047,0
+ATLO.US,D,20120829,000000,14.6168,15.0373,14.5943,15.0373,5398.1938893196,0
+ATLO.US,D,20120830,000000,15.132,15.132,14.5055,14.5055,5853.1669506062,0
+ATLO.US,D,20120831,000000,14.6216,14.7592,14.2977,14.5445,4854.0707011592,0
+ATLO.US,D,20120904,000000,14.4089,14.5445,14.4089,14.5201,7721.2207585465,0
+ATLO.US,D,20120905,000000,14.5377,14.9213,14.2332,14.4157,12616.280023786,0
+ATLO.US,D,20120906,000000,14.5728,14.5797,14.3396,14.5133,22413.571552978,0
+ATLO.US,D,20120907,000000,14.6431,14.6431,14.5133,14.5201,7622.8482047548,0
+ATLO.US,D,20120910,000000,14.5592,14.5592,14.4001,14.4157,12598.859884052,0
+ATLO.US,D,20120911,000000,14.5133,14.5201,14.4411,14.5201,10473.60283651,0
+ATLO.US,D,20120912,000000,14.5943,14.5943,14.3171,14.5797,11525.984219261,0
+ATLO.US,D,20120913,000000,14.6216,14.89,14.568,14.8246,32312.309778268,0
+ATLO.US,D,20120914,000000,14.8978,14.8978,14.5797,14.6832,39553.96433708,0
+ATLO.US,D,20120917,000000,14.6754,14.6754,14.0771,14.6558,16644.431158735,0
+ATLO.US,D,20120918,000000,14.6558,14.6998,14.5728,14.6832,25741.842956263,0
+ATLO.US,D,20120919,000000,14.7992,14.8246,14.526,14.7328,9117.9060795683,0
+ATLO.US,D,20120920,000000,14.6606,14.85,14.3396,14.7641,21336.597031779,0
+ATLO.US,D,20120921,000000,14.9798,14.9798,14.5514,14.5514,48060.116097755,0
+ATLO.US,D,20120924,000000,14.5377,14.7729,14.2489,14.7729,9989.9377803676,0
+ATLO.US,D,20120925,000000,14.8461,14.8461,14.5728,14.5943,20439.972192532,0
+ATLO.US,D,20120926,000000,14.6099,14.6099,14.3933,14.4772,14822.489485385,0
+ATLO.US,D,20120927,000000,14.5133,14.6509,14.3933,14.6099,19203.142271422,0
+ATLO.US,D,20120928,000000,14.5514,14.6168,14.3933,14.4001,9171.1912128721,0
+ATLO.US,D,20121001,000000,14.5055,14.5943,14.3035,14.4704,17993.979631065,0
+ATLO.US,D,20121002,000000,14.5055,14.5445,14.3591,14.486,8586.0794606319,0
+ATLO.US,D,20121003,000000,14.5797,14.5797,14.164,14.2693,8305.3077966847,0
+ATLO.US,D,20121004,000000,14.3337,14.5728,14.3171,14.5728,4055.8184157037,0
+ATLO.US,D,20121005,000000,14.5865,14.6362,14.4235,14.6294,2979.8686086069,0
+ATLO.US,D,20121008,000000,14.5865,14.5865,14.2849,14.2849,4206.4513886972,0
+ATLO.US,D,20121009,000000,14.3337,14.3337,13.9092,13.9317,4230.0198130431,0
+ATLO.US,D,20121010,000000,14.1454,14.2693,13.8966,14.1932,7218.0861344661,0
+ATLO.US,D,20121011,000000,14.164,14.2547,14.0771,14.164,5548.8268623131,0
+ATLO.US,D,20121012,000000,14.1298,14.3396,14.0332,14.04,7974.3251417398,0
+ATLO.US,D,20121015,000000,14.1591,14.164,13.9454,14.0332,13428.878306669,0
+ATLO.US,D,20121016,000000,14.1542,14.1542,13.9454,14.1112,4336.5900796508,0
+ATLO.US,D,20121017,000000,13.9385,14.6558,13.9239,14.6558,6040.6896312716,0
+ATLO.US,D,20121018,000000,14.6832,14.6832,13.6184,13.6487,39113.337273221,0
+ATLO.US,D,20121019,000000,13.6487,13.8556,13.474,13.5111,24735.573708103,0
+ATLO.US,D,20121022,000000,13.5862,13.8487,13.5433,13.7629,6559.1949668821,0
+ATLO.US,D,20121023,000000,13.6243,13.7571,13.396,13.4945,5972.0337864378,0
+ATLO.US,D,20121024,000000,13.5657,13.7521,13.5228,13.6487,7754.0116098104,0
+ATLO.US,D,20121025,000000,13.7571,13.7571,13.6399,13.7083,3912.3584414241,0
+ATLO.US,D,20121026,000000,13.5657,13.7453,13.5657,13.6399,2551.5381139722,0
+ATLO.US,D,20121031,000000,13.6995,13.7727,13.6995,13.7727,5552.9257187211,0
+ATLO.US,D,20121101,000000,13.7727,13.8975,13.7092,13.8975,16844.250408625,0
+ATLO.US,D,20121102,000000,13.9268,13.9268,13.5687,13.7541,13945.334214076,0
+ATLO.US,D,20121105,000000,13.8361,13.8361,13.6682,13.8029,5002.6542459488,0
+ATLO.US,D,20121106,000000,13.879,13.9268,13.8205,13.9053,7423.0289548654,0
+ATLO.US,D,20121107,000000,13.9268,13.9268,13.5774,13.594,17240.814766098,0
+ATLO.US,D,20121108,000000,13.6048,13.6809,13.4018,13.4018,11724.778755049,0
+ATLO.US,D,20121109,000000,13.4018,13.5023,13.2993,13.395,5769.1403942425,0
+ATLO.US,D,20121112,000000,13.2388,13.4028,13.1247,13.1793,20029.061837631,0
+ATLO.US,D,20121113,000000,13.1744,13.3432,13.1744,13.3354,5718.9294032446,0
+ATLO.US,D,20121114,000000,13.3071,13.3071,12.8885,12.9021,13055.882373542,0
+ATLO.US,D,20121115,000000,13.0221,13.1247,12.9158,12.9158,8800.2447079492,0
+ATLO.US,D,20121116,000000,13.0095,13.0095,12.8046,12.909,16233.520803835,0
+ATLO.US,D,20121119,000000,13.0553,13.4398,12.948,13.0495,13331.530466979,0
+ATLO.US,D,20121120,000000,13.0163,13.2095,12.9314,13.0221,15540.814070884,0
+ATLO.US,D,20121121,000000,13.1247,13.6487,12.9997,13.6487,9506.2727242251,0
+ATLO.US,D,20121123,000000,13.4652,13.5853,13.4652,13.5774,7175.0481421822,0
+ATLO.US,D,20121126,000000,13.6331,13.8273,13.5716,13.7579,8786.9234246233,0
+ATLO.US,D,20121127,000000,13.7579,13.8205,13.6809,13.6897,8688.5508708316,0
+ATLO.US,D,20121128,000000,13.7463,13.7463,13.5853,13.7033,6540.7501130461,0
+ATLO.US,D,20121129,000000,13.8205,13.9268,13.7951,13.918,8709.0451528715,0
+ATLO.US,D,20121130,000000,13.8556,13.9268,13.7619,13.7639,10061.667767507,0
+ATLO.US,D,20121203,000000,13.6809,13.918,13.6809,13.918,4516.9397616023,0
+ATLO.US,D,20121204,000000,13.7579,13.9268,13.516,13.516,19066.855295856,0
+ATLO.US,D,20121205,000000,13.5716,13.5765,13.3676,13.516,7143.2820050203,0
+ATLO.US,D,20121206,000000,13.4594,13.5648,13.4594,13.5648,5344.9087560157,0
+ATLO.US,D,20121207,000000,13.6487,13.7405,13.516,13.7405,6167.7541799192,0
+ATLO.US,D,20121210,000000,13.7327,13.8029,13.6995,13.8029,6190.2978901632,0
+ATLO.US,D,20121211,000000,13.8556,14.0234,13.7579,13.9414,14580.656957314,0
+ATLO.US,D,20121212,000000,13.9268,13.9268,13.6126,13.6126,10297.352010967,0
+ATLO.US,D,20121213,000000,13.6399,13.6995,13.6126,13.6243,9882.342799658,0
+ATLO.US,D,20121214,000000,13.5774,13.8205,13.5774,13.6897,12561.97017638,0
+ATLO.US,D,20121217,000000,13.7405,13.8556,13.6487,13.7327,15041.778303213,0
+ATLO.US,D,20121218,000000,13.7405,14.5738,13.6126,14.2879,45616.172964493,0
+ATLO.US,D,20121219,000000,14.3981,14.848,14.1678,14.848,15990.663561661,0
+ATLO.US,D,20121220,000000,14.848,15.2462,14.6226,15.2462,14583.73109962,0
+ATLO.US,D,20121221,000000,15.2023,15.3116,14.9447,15.2462,67058.315548778,0
+ATLO.US,D,20121224,000000,15.0139,15.2462,14.8851,14.9447,11356.906392431,0
+ATLO.US,D,20121226,000000,15.0529,15.2784,14.852,14.852,12001.451562588,0
+ATLO.US,D,20121227,000000,14.9632,15.1427,14.7416,15.0617,25560.468560211,0
+ATLO.US,D,20121228,000000,14.971,15.0891,14.7954,14.8841,15735.509750264,0
+ATLO.US,D,20121231,000000,14.971,15.2872,14.5328,15.2462,24844.193402914,0
+ATLO.US,D,20130102,000000,15.1642,15.9538,14.971,15.5907,68605.633842793,0
+ATLO.US,D,20130103,000000,15.458,15.7283,15.3994,15.418,25444.675866684,0
+ATLO.US,D,20130104,000000,15.619,15.619,15.2267,15.5419,16236.594946141,0
+ATLO.US,D,20130107,000000,15.5907,15.5907,15.3906,15.3906,12373.422781612,0
+ATLO.US,D,20130108,000000,15.7097,15.7097,14.3719,14.5738,35816.832007097,0
+ATLO.US,D,20130109,000000,14.7134,15.2404,14.7056,15.1359,14925.985609686,0
+ATLO.US,D,20130110,000000,15.0969,15.3116,14.8656,15.293,15075.593868578,0
+ATLO.US,D,20130111,000000,15.2998,15.2998,15.0345,15.0345,6314.2882965048,0
+ATLO.US,D,20130114,000000,15.0461,15.1506,14.9388,15.0969,12508.685043076,0
+ATLO.US,D,20130115,000000,14.8276,15.1115,14.8022,14.9476,12905.249400549,0
+ATLO.US,D,20130116,000000,14.8334,14.971,14.729,14.9251,8226.404810831,0
+ATLO.US,D,20130117,000000,14.9251,15.2267,14.889,15.2267,12127.491397133,0
+ATLO.US,D,20130118,000000,15.173,15.2462,14.9827,15.1798,18147.686746365,0
+ATLO.US,D,20130122,000000,15.1115,15.1115,14.971,15.0677,14618.571379087,0
+ATLO.US,D,20130123,000000,15.0403,15.1642,14.9827,15.1193,13821.343807734,0
+ATLO.US,D,20130124,000000,15.1798,15.1798,14.8022,14.931,7086.9227294105,0
+ATLO.US,D,20130125,000000,14.8998,15.0139,14.7416,14.8998,12566.069032788,0
+ATLO.US,D,20130128,000000,15.1115,15.214,15.0345,15.214,9025.6818103886,0
+ATLO.US,D,20130129,000000,14.971,15.3184,14.971,15.3058,12808.926274961,0
+ATLO.US,D,20130130,000000,15.2872,15.3526,15.253,15.253,5870.5870903402,0
+ATLO.US,D,20130131,000000,15.3058,15.3526,15.1427,15.338,14041.657339663,0
+ATLO.US,D,20130201,000000,15.1633,15.3965,15.1555,15.3838,10171.312176421,0
+ATLO.US,D,20130204,000000,15.3526,15.3916,15.0111,15.0111,22428.942264508,0
+ATLO.US,D,20130205,000000,15.2335,15.3184,14.9623,15.2462,9295.1816192137,0
+ATLO.US,D,20130206,000000,15.3916,15.418,15.1105,15.418,4271.008377123,0
+ATLO.US,D,20130207,000000,15.3526,15.418,15.2462,15.2462,2154.9737564994,0
+ATLO.US,D,20130208,000000,15.3916,15.3916,15.1359,15.2082,9200.90792183,0
+ATLO.US,D,20130211,000000,15.2462,15.2462,14.4372,15.2013,3050.5738816447,0
+ATLO.US,D,20130212,000000,15.338,15.338,14.9876,15.0959,7157.6280024482,0
+ATLO.US,D,20130213,000000,15.2013,15.4872,15.1486,15.1486,9239.8470577059,0
+ATLO.US,D,20130214,000000,15.2335,15.418,15.2013,15.3604,4422.6660642186,0
+ATLO.US,D,20130215,000000,15.4238,15.4238,15.0267,15.1427,13712.724112923,0
+ATLO.US,D,20130219,000000,15.172,15.4121,15.172,15.4121,2896.8667663452,0
+ATLO.US,D,20130220,000000,15.377,15.377,14.0928,14.4372,46859.151170216,0
+ATLO.US,D,20130221,000000,14.3727,14.4987,13.9649,14.0928,24737.623136306,0
+ATLO.US,D,20130222,000000,14.1844,14.4441,14.0214,14.2254,37297.543884482,0
+ATLO.US,D,20130225,000000,14.3777,14.4713,14.0928,14.0928,23126.772567968,0
+ATLO.US,D,20130226,000000,14.2762,14.5621,14.0858,14.3503,13877.703083344,0
+ATLO.US,D,20130227,000000,14.3152,14.6334,14.2996,14.6128,23409.593660119,0
+ATLO.US,D,20130228,000000,14.4079,14.5153,14.1669,14.5153,11140.69171691,0
+ATLO.US,D,20130301,000000,14.1756,14.5397,14.0283,14.5397,23034.548298788,0
+ATLO.US,D,20130304,000000,14.0928,14.646,14.0214,14.6187,10047.321770079,0
+ATLO.US,D,20130305,000000,14.6519,14.7094,14.4528,14.4528,12653.169731457,0
+ATLO.US,D,20130306,000000,14.5455,14.7172,14.4313,14.7172,8627.0680247118,0
+ATLO.US,D,20130307,000000,14.725,14.725,14.6187,14.725,6987.5254615168,0
+ATLO.US,D,20130308,000000,14.725,14.725,14.6519,14.6646,9832.1318086601,0
+ATLO.US,D,20130311,000000,14.688,14.725,14.5172,14.6412,5268.055198366,0
+ATLO.US,D,20130312,000000,14.6519,14.725,14.4411,14.5055,4845.8729883433,0
+ATLO.US,D,20130313,000000,14.4713,14.6802,14.4713,14.6802,2281.0135910451,0
+ATLO.US,D,20130314,000000,14.725,14.9047,14.5524,14.9047,38271.022281379,0
+ATLO.US,D,20130315,000000,14.85,14.9349,14.5455,14.6334,45144.804477574,0
+ATLO.US,D,20130318,000000,14.5153,14.7046,14.5153,14.5221,2796.4447843495,0
+ATLO.US,D,20130319,000000,14.4479,14.5055,14.4411,14.4528,5851.1175224022,0
+ATLO.US,D,20130320,000000,14.5758,14.7788,14.5689,14.7504,7224.234419078,0
+ATLO.US,D,20130321,000000,14.605,14.6519,14.5816,14.5816,3698.1931941068,0
+ATLO.US,D,20130322,000000,14.732,14.8451,14.6958,14.8451,2093.4909103796,0
+ATLO.US,D,20130325,000000,14.9047,14.9047,14.6519,14.688,8560.461608082,0
+ATLO.US,D,20130326,000000,14.8148,14.9749,14.7924,14.889,2488.0058396484,0
+ATLO.US,D,20130327,000000,14.725,14.732,14.6187,14.6187,2958.349612465,0
+ATLO.US,D,20130328,000000,14.7788,15.0511,14.6187,14.6236,22083.613612134,0
+ATLO.US,D,20130401,000000,14.5221,14.5972,14.0928,14.1328,23830.751156039,0
+ATLO.US,D,20130402,000000,14.2567,14.2567,13.9736,14.0098,4521.0386180103,0
+ATLO.US,D,20130403,000000,14.0566,14.3152,13.7189,13.7189,13076.376655582,0
+ATLO.US,D,20130404,000000,13.8165,13.9883,13.7921,13.8477,5421.7623136655,0
+ATLO.US,D,20130405,000000,13.8673,13.9161,13.6272,13.7111,5715.8552609386,0
+ATLO.US,D,20130408,000000,13.7833,14.002,13.6711,13.8819,9016.4593834706,0
+ATLO.US,D,20130409,000000,13.9083,14.0049,13.6799,13.7609,4792.5878550394,0
+ATLO.US,D,20130410,000000,14.0283,14.042,13.6848,14.0098,6210.7921722031,0
+ATLO.US,D,20130411,000000,13.6653,13.9385,13.6653,13.7355,9092.2882270184,0
+ATLO.US,D,20130412,000000,13.636,13.9024,13.6028,13.9024,5919.773367236,0
+ATLO.US,D,20130415,000000,13.5667,13.7189,13.1461,13.1744,19276.921686766,0
+ATLO.US,D,20130416,000000,13.3198,13.7111,13.3198,13.6272,9931.5290765538,0
+ATLO.US,D,20130417,000000,13.6009,13.6009,13.1461,13.1607,10830.203344005,0
+ATLO.US,D,20130418,000000,13.2515,13.6028,13.2515,13.3764,8364.7412146006,0
+ATLO.US,D,20130419,000000,13.3764,13.6935,13.3764,13.6077,8161.8478224052,0
+ATLO.US,D,20130422,000000,13.3286,13.6526,13.3286,13.6526,850.51270465741,0
+ATLO.US,D,20130423,000000,13.6848,13.6935,13.5228,13.677,9943.8256457778,0
+ATLO.US,D,20130424,000000,13.6848,13.6848,13.6077,13.677,4854.0707011592,0
+ATLO.US,D,20130425,000000,13.6711,13.9385,13.6711,13.9385,4823.3292780993,0
+ATLO.US,D,20130426,000000,14.0136,14.0136,13.6935,13.7687,13493.435295095,0
+ATLO.US,D,20130429,000000,13.8253,14.0234,13.8253,14.0234,2359.9165768988,0
+ATLO.US,D,20130430,000000,14.0234,14.0234,13.7267,13.8907,8193.6139595671,0
+ATLO.US,D,20130501,000000,13.999,13.999,13.0759,13.1559,42290.975703513,0
+ATLO.US,D,20130502,000000,13.2681,13.9161,13.2681,13.8975,10711.336508173,0
+ATLO.US,D,20130503,000000,14.0362,14.1366,13.999,14.082,7613.6257778369,0
+ATLO.US,D,20130506,000000,14.1581,14.4401,14.1102,14.4401,2904.0397650592,0
+ATLO.US,D,20130507,000000,14.4694,14.6128,14.445,14.6128,4196.2042476772,0
+ATLO.US,D,20130508,000000,14.6334,14.7466,14.3543,14.6646,3250.3931315341,0
+ATLO.US,D,20130509,000000,14.6236,14.6236,14.3309,14.364,3316.9995481639,0
+ATLO.US,D,20130510,000000,14.4206,14.485,14.2088,14.4353,4786.4395704274,0
+ATLO.US,D,20130513,000000,14.4889,14.4889,14.2215,14.2625,3186.8608572103,0
+ATLO.US,D,20130514,000000,14.2547,14.3367,14.244,14.3367,10450.034412164,0
+ATLO.US,D,20130515,000000,14.3367,14.4889,14.2723,14.4889,4268.958948919,0
+ATLO.US,D,20130516,000000,14.3971,14.4889,14.2859,14.445,4841.7741319353,0
+ATLO.US,D,20130517,000000,14.4694,14.485,14.2723,14.3425,13275.17119137,0
+ATLO.US,D,20130520,000000,14.3367,14.4889,14.3367,14.4889,10330.14286223,0
+ATLO.US,D,20130521,000000,14.4889,14.5758,14.3845,14.4519,8639.3645939357,0
+ATLO.US,D,20130522,000000,14.4303,14.6206,14.1718,14.2489,10144.669609769,0
+ATLO.US,D,20130523,000000,14.164,14.3845,14.164,14.2625,4919.652403687,0
+ATLO.US,D,20130524,000000,14.2811,14.4977,14.2811,14.3903,7314.4092600538,0
+ATLO.US,D,20130528,000000,14.6334,14.7632,14.4401,14.726,9692.7706907885,0
+ATLO.US,D,20130529,000000,14.7094,14.7094,14.4977,14.5338,9419.1720255554,0
+ATLO.US,D,20130530,000000,14.6236,14.6412,14.4606,14.6412,3486.0773749934,0
+ATLO.US,D,20130531,000000,14.5055,14.6344,14.4909,14.5153,7715.0724739345,0
+ATLO.US,D,20130603,000000,14.5611,14.848,14.5611,14.8402,44864.032813628,0
+ATLO.US,D,20130604,000000,14.8402,14.848,14.6334,14.6646,12389.818207244,0
+ATLO.US,D,20130605,000000,14.6968,14.848,14.6714,14.7036,11691.987903784,0
+ATLO.US,D,20130606,000000,14.726,14.808,14.4772,14.808,11037.195592608,0
+ATLO.US,D,20130607,000000,14.8314,15.0549,14.7036,14.9973,24550.100455641,0
+ATLO.US,D,20130610,000000,15.0423,15.092,14.7514,15.0549,9662.0292677286,0
+ATLO.US,D,20130611,000000,15.0355,15.0549,14.9563,14.9563,5109.2245125565,0
+ATLO.US,D,20130612,000000,14.9563,14.9641,14.6646,14.9563,5493.4923008053,0
+ATLO.US,D,20130613,000000,14.9476,15.092,14.8432,15.092,14669.807084187,0
+ATLO.US,D,20130614,000000,15.0979,15.5175,14.8314,15.092,11617.183774339,0
+ATLO.US,D,20130617,000000,15.3048,16.0718,15.3048,16.0532,12280.173798331,0
+ATLO.US,D,20130618,000000,15.9966,16.3655,15.7859,16.0318,43056.437137705,0
+ATLO.US,D,20130619,000000,16.0806,16.0806,15.7547,15.904,10906.032187553,0
+ATLO.US,D,20130620,000000,15.6483,16.0454,15.6483,15.8064,19071.978866366,0
+ATLO.US,D,20130621,000000,15.8884,16.143,15.7771,16.1167,45293.388022364,0
+ATLO.US,D,20130624,000000,15.9674,16.2241,15.8415,16.0718,18170.230456609,0
+ATLO.US,D,20130625,000000,16.2485,16.2485,15.4658,16.102,18579.091383305,0
+ATLO.US,D,20130626,000000,15.9674,16.0718,15.5555,15.8493,25288.919323182,0
+ATLO.US,D,20130627,000000,15.5849,16.0454,15.4941,15.9322,20253.474225968,0
+ATLO.US,D,20130628,000000,15.9547,16.1167,15.5029,16.0874,270706.92203734,0
+ATLO.US,D,20130701,000000,16.0806,16.2865,16.0806,16.1167,20546.542459139,0
+ATLO.US,D,20130702,000000,16.1821,16.1821,15.9547,16.143,17673.24411714,0
+ATLO.US,D,20130703,000000,16.1508,16.1508,15.7107,16.0104,7991.7452814737,0
+ATLO.US,D,20130705,000000,16.3919,16.588,15.8493,16.3655,27215.381834936,0
+ATLO.US,D,20130708,000000,16.4631,16.4631,16.1508,16.4251,17964.262922107,0
+ATLO.US,D,20130709,000000,16.4339,16.4339,16.2485,16.3919,17388.373596786,0
+ATLO.US,D,20130710,000000,16.102,16.3557,16.102,16.3001,17561.550280022,0
+ATLO.US,D,20130711,000000,16.4339,16.4339,16.2025,16.2747,29137.745490281,0
+ATLO.US,D,20130712,000000,16.2279,16.3841,16.0718,16.2865,11457.328374427,0
+ATLO.US,D,20130715,000000,16.2485,16.6036,16.2485,16.6036,11801.632312698,0
+ATLO.US,D,20130716,000000,16.4407,16.6124,16.2172,16.6124,25594.284125576,0
+ATLO.US,D,20130717,000000,16.6124,16.6124,16.3001,16.4339,13718.872397534,0
+ATLO.US,D,20130718,000000,16.3919,16.6124,16.3557,16.5948,22829.605478389,0
+ATLO.US,D,20130719,000000,16.5764,16.6124,16.4339,16.6124,38624.548646568,0
+ATLO.US,D,20130722,000000,16.4778,16.6124,16.3743,16.5695,33694.649101862,0
+ATLO.US,D,20130723,000000,16.6124,16.7383,16.4339,16.7383,26904.89346203,0
+ATLO.US,D,20130724,000000,16.792,16.9189,16.6944,16.7998,18990.001738206,0
+ATLO.US,D,20130725,000000,16.7237,16.8183,16.633,16.752,39986.393688123,0
+ATLO.US,D,20130726,000000,16.6456,16.6602,16.4173,16.5119,16837.07740991,0
+ATLO.US,D,20130729,000000,16.5119,16.5119,16.3265,16.3783,12903.199972345,0
+ATLO.US,D,20130730,000000,16.4982,16.4982,16.3061,16.3997,5600.062567413,0
+ATLO.US,D,20130731,000000,16.4553,16.4787,16.2738,16.2865,17271.556189157,0
+ATLO.US,D,20130801,000000,16.4124,16.467,16.2738,16.3343,7501.9319407192,0
+ATLO.US,D,20130802,000000,16.2738,16.3655,16.1928,16.2475,10853.771768351,0
+ATLO.US,D,20130805,000000,16.2279,16.2397,15.8073,16.0688,8736.7124336254,0
+ATLO.US,D,20130806,000000,15.7654,16.0142,15.7654,15.781,7726.3443290565,0
+ATLO.US,D,20130807,000000,15.8366,15.9518,15.4804,15.4951,23561.251347214,0
+ATLO.US,D,20130808,000000,15.5321,15.7439,15.0745,15.1311,15236.473982592,0
+ATLO.US,D,20130809,000000,15.1672,15.4365,14.9125,15.3506,25223.337620653,0
+ATLO.US,D,20130812,000000,15.376,15.539,15.2306,15.4453,10021.70391753,0
+ATLO.US,D,20130813,000000,15.5107,15.899,15.2501,15.6893,14045.756196071,0
+ATLO.US,D,20130814,000000,15.7293,15.7585,15.376,15.376,16795.064131729,0
+ATLO.US,D,20130815,000000,15.2442,15.7439,15.1574,15.459,30585.666516403,0
+ATLO.US,D,20130816,000000,15.3506,15.899,14.9603,15.1506,21179.815774174,0
+ATLO.US,D,20130819,000000,15.0979,15.3164,14.6666,14.6666,9068.7198026724,0
+ATLO.US,D,20130820,000000,14.7348,15.1311,14.6422,14.8198,13128.637074784,0
+ATLO.US,D,20130821,000000,14.767,15.0813,14.5904,14.5904,9490.9020126951,0
+ATLO.US,D,20130822,000000,14.8363,14.9769,14.5904,14.9681,5061.0629497626,0
+ATLO.US,D,20130823,000000,14.9525,14.9817,14.6265,14.8032,16309.349647382,0
+ATLO.US,D,20130826,000000,14.9876,15.0033,14.812,14.812,2428.5724217326,0
+ATLO.US,D,20130827,000000,14.6597,14.767,14.2489,14.3855,33223.280614943,0
+ATLO.US,D,20130828,000000,14.5904,14.6666,14.3767,14.5358,21461.612152223,0
+ATLO.US,D,20130829,000000,14.4909,14.5533,14.4137,14.5221,20364.143348984,0
+ATLO.US,D,20130830,000000,14.4616,14.4997,14.2284,14.3699,28011.584692186,0
+ATLO.US,D,20130903,000000,14.364,14.65,14.3425,14.607,21563.05884832,0
+ATLO.US,D,20130904,000000,14.5787,14.5934,14.3367,14.3562,17998.078487474,0
+ATLO.US,D,20130905,000000,14.4137,14.7963,14.1444,14.2801,37239.135180668,0
+ATLO.US,D,20130906,000000,14.3913,14.7592,14.3055,14.6422,13432.977163078,0
+ATLO.US,D,20130909,000000,14.9125,15.0345,14.6344,15.0345,7038.7611666166,0
+ATLO.US,D,20130910,000000,15.4306,15.539,15.0861,15.5321,24557.273454355,0
+ATLO.US,D,20130911,000000,15.4804,15.5439,15.2374,15.3506,26122.011888105,0
+ATLO.US,D,20130912,000000,15.4365,15.459,15.0677,15.0677,11438.883520591,0
+ATLO.US,D,20130913,000000,15.1457,15.5439,15.1457,15.4716,16316.522646096,0
+ATLO.US,D,20130916,000000,15.6249,15.6581,15.376,15.6503,20011.641697898,0
+ATLO.US,D,20130917,000000,15.6433,15.6433,15.3038,15.6111,11713.506899926,0
+ATLO.US,D,20130918,000000,15.5107,15.9948,15.4112,15.9518,21030.207515282,0
+ATLO.US,D,20130919,000000,16.0064,16.0064,15.6639,15.7722,7389.2133894995,0
+ATLO.US,D,20130920,000000,15.7888,15.8727,15.7293,15.8649,30583.617088199,0
+ATLO.US,D,20130923,000000,15.8649,16.3207,15.7165,16.0142,37172.528764039,0
+ATLO.US,D,20130924,000000,16.3343,16.3723,16.2279,16.2328,8710.0698669735,0
+ATLO.US,D,20130925,000000,16.3265,16.7208,16.1723,16.3997,20815.017553863,0
+ATLO.US,D,20130926,000000,16.4934,16.4934,16.0776,16.2328,5900.3037992981,0
+ATLO.US,D,20130927,000000,16.0854,16.4944,15.9206,16.4944,32475.239320485,0
+ATLO.US,D,20130930,000000,15.945,16.3655,15.9137,15.9518,21637.862977766,0
+ATLO.US,D,20131001,000000,16.1235,16.3343,15.9996,16.3061,13770.108102634,0
+ATLO.US,D,20131002,000000,15.8444,16.0776,15.6893,15.8015,24585.965449211,0
+ATLO.US,D,20131003,000000,15.781,15.781,15.0267,15.0677,13202.416490128,0
+ATLO.US,D,20131004,000000,15.0335,15.6073,15.0335,15.5273,10960.342034958,0
+ATLO.US,D,20131007,000000,15.3965,15.6111,15.2501,15.2501,26554.441239148,0
+ATLO.US,D,20131008,000000,15.175,15.3038,15.0119,15.0461,37375.422156235,0
+ATLO.US,D,20131009,000000,15.1837,15.292,15.0119,15.0119,29405.195870902,0
+ATLO.US,D,20131010,000000,15.2101,15.7654,15.2101,15.7293,17736.776391464,0
+ATLO.US,D,20131011,000000,15.5643,16.2651,15.5643,16.2475,22158.417741581,0
+ATLO.US,D,20131014,000000,15.8298,16.4065,15.7507,16.3723,25780.78209214,0
+ATLO.US,D,20131015,000000,16.1147,16.3479,15.9712,16.022,17657.873405611,0
+ATLO.US,D,20131016,000000,16.0933,16.2865,16.065,16.2397,18406.93941417,0
+ATLO.US,D,20131017,000000,16.0688,16.2865,16.065,16.1235,16436.41419603,0
+ATLO.US,D,20131018,000000,16.3343,16.3392,16.0504,16.2923,32593.081442215,0
+ATLO.US,D,20131021,000000,16.3147,16.3147,16.1147,16.2153,12502.536758464,0
+ATLO.US,D,20131022,000000,16.1928,16.2865,16.1001,16.2651,10396.74927886,0
+ATLO.US,D,20131023,000000,16.1147,16.2006,15.9303,15.9712,10484.874691632,0
+ATLO.US,D,20131024,000000,16.3061,16.3723,16.1801,16.3655,16018.330842415,0
+ATLO.US,D,20131025,000000,16.3723,16.3723,16.2006,16.2397,7994.8194237797,0
+ATLO.US,D,20131028,000000,16.2738,16.3343,16.2738,16.3343,11520.860648751,0
+ATLO.US,D,20131029,000000,16.2923,16.3343,16.2279,16.2475,10680.595085113,0
+ATLO.US,D,20131030,000000,16.3207,16.3207,16.0288,16.0288,10184.633459747,0
+ATLO.US,D,20131031,000000,16.0357,16.2279,16.0162,16.1479,14949.554034033,0
+ATLO.US,D,20131101,000000,16.1069,16.1304,15.2755,15.9118,57617.624527081,0
+ATLO.US,D,20131104,000000,15.9284,16.1626,15.3604,15.4131,36212.371650468,0
+ATLO.US,D,20131105,000000,15.4131,15.8327,15.4131,15.5751,13255.701623431,0
+ATLO.US,D,20131106,000000,15.7849,15.8269,15.4609,15.6073,7675.1086239567,0
+ATLO.US,D,20131107,000000,15.7185,15.7673,15.5907,15.7673,13393.013313099,0
+ATLO.US,D,20131108,000000,15.7127,16.1001,15.6677,15.9206,45342.574299261,0
+ATLO.US,D,20131111,000000,15.9059,15.9059,15.6199,15.7059,7849.3100212961,0
+ATLO.US,D,20131112,000000,15.7059,15.8181,15.497,15.7059,7675.1086239567,0
+ATLO.US,D,20131113,000000,15.7059,16.0767,15.7,16.0767,9629.2384164647,0
+ATLO.US,D,20131114,000000,16.0562,16.0562,15.7253,15.7253,976.55253920303,0
+ATLO.US,D,20131115,000000,15.7127,16.1547,15.7059,15.942,10321.945149414,0
+ATLO.US,D,20131118,000000,15.9616,15.9616,15.6277,15.6599,8094.2166916734,0
+ATLO.US,D,20131119,000000,15.9284,16.0767,15.6521,15.8064,9652.8068408107,0
+ATLO.US,D,20131120,000000,15.6755,16.1069,15.6755,15.8064,11161.18599895,0
+ATLO.US,D,20131121,000000,15.7059,16.0854,15.6521,15.8786,27064.748861942,0
+ATLO.US,D,20131122,000000,15.9284,16.2006,15.7761,16.1547,22794.765198921,0
+ATLO.US,D,20131125,000000,16.2651,16.3792,16.1147,16.3275,15623.815913147,0
+ATLO.US,D,20131126,000000,16.4007,16.4007,16.1479,16.3939,11437.858806489,0
+ATLO.US,D,20131127,000000,16.3567,16.4856,16.0688,16.4797,8231.528381341,0
+ATLO.US,D,20131129,000000,16.4856,16.4856,16.3479,16.4143,10709.287079969,0
+ATLO.US,D,20131202,000000,16.4143,16.4143,16.0288,16.3069,5438.1577392975,0
+ATLO.US,D,20131203,000000,16.1001,16.3353,15.9918,16.3001,17886.384650356,0
+ATLO.US,D,20131204,000000,16.2807,16.3939,16.1626,16.1626,5861.3646634222,0
+ATLO.US,D,20131205,000000,15.7995,16.3479,15.7995,16.0054,5438.1577392975,0
+ATLO.US,D,20131206,000000,16.1713,16.3939,16.0426,16.2651,5161.4849317583,0
+ATLO.US,D,20131209,000000,15.8571,16.2153,15.7927,16.0688,49419.911711106,0
+ATLO.US,D,20131210,000000,16.0767,16.1479,15.8112,16.1147,12836.593555715,0
+ATLO.US,D,20131211,000000,16.0913,16.2923,15.6395,15.6395,13673.784977047,0
+ATLO.US,D,20131212,000000,15.6395,16.186,15.5829,15.7488,37851.914213663,0
+ATLO.US,D,20131213,000000,15.741,16.0854,15.741,15.8962,14369.565852302,0
+ATLO.US,D,20131216,000000,16.0132,16.186,15.8503,16.1547,10262.511731499,0
+ATLO.US,D,20131217,000000,16.1147,16.1791,15.8415,15.9488,4603.01574617,0
+ATLO.US,D,20131218,000000,15.8962,16.4007,15.8962,16.4007,26369.992700788,0
+ATLO.US,D,20131219,000000,16.4085,16.4085,16.0357,16.1069,8650.6364490577,0
+ATLO.US,D,20131220,000000,16.186,16.4719,16.1479,16.3733,57201.59060167,0
+ATLO.US,D,20131223,000000,16.4856,16.4856,15.9986,16.3353,12555.821891768,0
+ATLO.US,D,20131224,000000,16.3939,16.4143,16.3939,16.4143,5234.2396330001,0
+ATLO.US,D,20131226,000000,16.1069,16.4797,16.1069,16.4143,9766.5501061323,0
+ATLO.US,D,20131227,000000,16.4797,16.4856,16.2865,16.4007,5861.3646634222,0
+ATLO.US,D,20131230,000000,16.4143,16.4143,16.2807,16.2807,5579.568285373,0
+ATLO.US,D,20131231,000000,16.3207,16.4856,15.9684,16.0494,15068.420869864,0
+ATLO.US,D,20140102,000000,15.984,16.1713,15.8269,15.942,10724.657791499,0
+ATLO.US,D,20140103,000000,16.0054,16.1791,15.8962,16.0913,6839.9666308292,0
+ATLO.US,D,20140106,000000,16.1147,16.1713,16.0357,16.1304,13393.013313099,0
+ATLO.US,D,20140107,000000,16.2231,16.2651,16.1343,16.2475,5861.3646634222,0
+ATLO.US,D,20140108,000000,16.2231,16.2231,15.9206,16.1928,15763.177031018,0
+ATLO.US,D,20140109,000000,16.2279,16.2475,16.063,16.2084,5438.1577392975,0
+ATLO.US,D,20140110,000000,16.2387,16.3353,15.942,16.2387,15347.143105608,0
+ATLO.US,D,20140113,000000,16.2387,16.4143,16.2387,16.3567,45342.574299261,0
+ATLO.US,D,20140114,000000,16.3567,16.4797,16.3567,16.4797,5997.6516389878,0
+ATLO.US,D,20140115,000000,16.4797,16.5588,16.3567,16.4417,12694.158295537,0
+ATLO.US,D,20140116,000000,16.4007,16.4719,16.3567,16.4358,7104.3428691444,0
+ATLO.US,D,20140117,000000,16.4651,16.8437,16.3567,16.7364,43106.648128703,0
+ATLO.US,D,20140121,000000,16.6574,16.792,16.4563,16.6505,11860.041016512,0
+ATLO.US,D,20140122,000000,16.5295,16.7364,16.5295,16.7305,5438.1577392975,0
+ATLO.US,D,20140123,000000,16.6846,16.7803,16.3567,16.3851,8926.2845424949,0
+ATLO.US,D,20140124,000000,16.021,16.3851,16.021,16.2279,12414.411345692,0
+ATLO.US,D,20140127,000000,16.3275,16.3275,15.9488,15.9762,14649.312802147,0
+ATLO.US,D,20140128,000000,15.9576,16.1226,15.9118,16.0132,35434.613647052,0
+ATLO.US,D,20140129,000000,15.9284,15.9488,15.4609,15.6073,32368.669053877,0
+ATLO.US,D,20140130,000000,15.8005,15.9722,15.7693,15.819,20357.995064372,0
+ATLO.US,D,20140131,000000,15.5673,15.8639,15.1886,15.3496,35174.336265145,0
+ATLO.US,D,20140203,000000,15.2345,15.5829,14.7944,15.093,38400.136258232,0
+ATLO.US,D,20140204,000000,15.3896,15.3896,15.1623,15.2023,11630.505057665,0
+ATLO.US,D,20140205,000000,14.9203,15.2345,14.9027,14.9759,17046.119086718,0
+ATLO.US,D,20140206,000000,15.256,15.5595,14.9349,14.9613,23883.011575242,0
+ATLO.US,D,20140207,000000,15.2023,15.2023,14.6168,14.8412,27653.95947059,0
+ATLO.US,D,20140210,000000,14.8676,15.7127,14.7202,15.5341,42206.94914715,0
+ATLO.US,D,20140211,000000,15.5985,16.0162,15.3896,15.945,40453.663318633,0
+ATLO.US,D,20140212,000000,15.8922,15.9576,15.8122,15.8122,3887.7653029762,0
+ATLO.US,D,20140213,000000,15.7556,15.9878,15.5116,15.6463,52841.432097674,0
+ATLO.US,D,20140214,000000,15.7341,15.7341,15.375,15.375,31009.89815463,0
+ATLO.US,D,20140218,000000,15.819,16.0601,15.4902,16.0396,33946.728770953,0
+ATLO.US,D,20140219,000000,16.0601,16.0601,15.6073,15.6337,15948.65028348,0
+ATLO.US,D,20140220,000000,15.5751,16.024,15.5341,15.9576,6728.2727937115,0
+ATLO.US,D,20140221,000000,16.065,16.103,15.6843,15.7947,18777.885919093,0
+ATLO.US,D,20140224,000000,15.741,16.0962,15.741,16.0962,13958.655497402,0
+ATLO.US,D,20140225,000000,16.0523,16.0718,15.6199,15.6199,6205.6686016931,0
+ATLO.US,D,20140226,000000,15.5673,15.7263,15.4365,15.7263,5103.0762279445,0
+ATLO.US,D,20140227,000000,15.7341,16.0396,15.7263,16.0396,6686.2595155297,0
+ATLO.US,D,20140228,000000,16.024,16.1753,15.8864,16.0884,11896.930724184,0
+ATLO.US,D,20140303,000000,15.8864,15.9712,15.5595,15.8512,14812.242344365,0
+ATLO.US,D,20140304,000000,15.9878,16.8749,15.9878,16.592,60311.597901231,0
+ATLO.US,D,20140305,000000,16.5061,16.588,15.979,16.2377,16134.123535941,0
+ATLO.US,D,20140306,000000,16.2269,16.4553,16.0318,16.4553,5013.9261010708,0
+ATLO.US,D,20140307,000000,16.55,16.592,16.4641,16.592,6627.8508117158,0
+ATLO.US,D,20140310,000000,16.4944,16.6086,16.347,16.6086,9417.1225973514,0
+ATLO.US,D,20140311,000000,16.145,16.5998,16.0835,16.5998,7682.2816226706,0
+ATLO.US,D,20140312,000000,15.899,16.4124,15.899,16.3919,17726.529250445,0
+ATLO.US,D,20140313,000000,16.5217,16.5285,16.2621,16.4417,8788.9728528273,0
+ATLO.US,D,20140314,000000,16.4797,16.5646,16.4641,16.4709,6454.6741284784,0
+ATLO.US,D,20140317,000000,16.6086,16.6086,16.2777,16.5998,17761.369529912,0
+ATLO.US,D,20140318,000000,16.5588,16.6086,16.5139,16.5998,10457.207410878,0
+ATLO.US,D,20140319,000000,16.6086,16.6086,16.4104,16.4261,3448.1629532195,0
+ATLO.US,D,20140320,000000,16.592,16.5998,16.5852,16.5998,2769.8022176976,0
+ATLO.US,D,20140321,000000,16.5588,16.6086,16.1674,16.5588,19639.670478872,0
+ATLO.US,D,20140324,000000,16.2309,16.592,16.2309,16.4797,10632.433522319,0
+ATLO.US,D,20140325,000000,16.55,16.6086,16.4944,16.5998,6282.5221593429,0
+ATLO.US,D,20140326,000000,16.5852,16.5852,16.3051,16.3051,11080.233584892,0
+ATLO.US,D,20140327,000000,16.2123,16.3645,15.7009,15.7556,10610.914526178,0
+ATLO.US,D,20140328,000000,15.7644,15.9956,15.3662,15.4668,10317.846293007,0
+ATLO.US,D,20140331,000000,15.9225,16.0523,15.5048,15.9137,27600.674337286,0
+ATLO.US,D,20140401,000000,16.1118,16.2201,16.0523,16.1753,6692.4078001417,0
+ATLO.US,D,20140402,000000,16.0884,16.2445,16.0884,16.2309,2737.0113664337,0
+ATLO.US,D,20140403,000000,16.1674,16.3723,16.0084,16.1313,10581.197817219,0
+ATLO.US,D,20140404,000000,16.3051,16.3051,15.6199,15.6463,22111.280892889,0
+ATLO.US,D,20140407,000000,15.6463,16.4212,15.5829,16.0806,28727.859849483,0
+ATLO.US,D,20140408,000000,16.065,16.4495,15.8864,16.065,29363.182592721,0
+ATLO.US,D,20140409,000000,16.2201,16.4212,16.2201,16.2855,8462.0890542903,0
+ATLO.US,D,20140410,000000,15.9528,16.1753,15.7605,16.0006,19053.53401253,0
+ATLO.US,D,20140411,000000,16.0454,16.0454,15.5858,15.9078,15256.968264632,0
+ATLO.US,D,20140414,000000,16.0523,16.0806,15.6073,15.7069,11965.586569018,0
+ATLO.US,D,20140415,000000,15.8288,15.8288,15.2726,15.6687,30883.858320085,0
+ATLO.US,D,20140416,000000,15.8122,15.8864,15.7127,15.8864,4880.7132678112,0
+ATLO.US,D,20140417,000000,15.8005,16.2777,15.6921,16.065,11058.714588751,0
+ATLO.US,D,20140421,000000,16.3723,16.5002,16.2777,16.3997,4027.1264208478,0
+ATLO.US,D,20140422,000000,16.4417,16.4417,16.1382,16.3841,9355.6397512316,0
+ATLO.US,D,20140423,000000,16.3997,16.4212,16.1753,16.2123,12450.276339262,0
+ATLO.US,D,20140424,000000,16.4212,16.4495,16.2201,16.2201,10099.582189281,0
+ATLO.US,D,20140425,000000,16.2709,16.4944,15.8864,15.8864,19769.809169826,0
+ATLO.US,D,20140428,000000,16.2445,16.3733,16.0318,16.2445,23403.445375507,0
+ATLO.US,D,20140429,000000,16.4007,16.4651,15.8893,15.9986,11482.946226977,0
+ATLO.US,D,20140430,000000,16.1889,16.1889,15.8844,15.8893,26869.02846846,0
+ATLO.US,D,20140501,000000,15.8844,16.0942,15.5536,15.7097,66138.122285185,0
+ATLO.US,D,20140502,000000,16.0064,16.0142,15.4531,15.6083,19252.328548317,0
+ATLO.US,D,20140505,000000,15.5605,16.0864,15.5605,15.6483,30896.154889308,0
+ATLO.US,D,20140506,000000,15.6961,15.8239,15.6483,15.6483,27729.788314137,0
+ATLO.US,D,20140507,000000,15.6483,15.7039,15.5058,15.5273,13553.893427113,0
+ATLO.US,D,20140508,000000,15.6415,15.7907,15.5058,15.6015,35024.728006254,0
+ATLO.US,D,20140509,000000,15.5468,16.1957,15.5468,15.9928,9501.1491537151,0
+ATLO.US,D,20140512,000000,16.1098,16.7344,16.1098,16.6974,40180.064653399,0
+ATLO.US,D,20140513,000000,16.7344,16.7344,16.5236,16.5812,25388.316591074,0
+ATLO.US,D,20140514,000000,16.4426,16.5382,15.8073,15.8093,27934.731134537,0
+ATLO.US,D,20140515,000000,15.7517,15.9118,15.5771,15.5849,24278.551218612,0
+ATLO.US,D,20140516,000000,15.5468,15.8844,15.5468,15.8844,24810.377837549,0
+ATLO.US,D,20140519,000000,15.8952,16.4836,15.8952,16.3783,27246.123257996,0
+ATLO.US,D,20140520,000000,16.3723,16.5314,15.7371,15.8395,34553.359519335,0
+ATLO.US,D,20140521,000000,15.8844,16.1587,15.8034,15.9986,15269.264833855,0
+ATLO.US,D,20140522,000000,16.1255,16.2855,15.9986,16.1889,10976.737460591,0
+ATLO.US,D,20140523,000000,16.1587,16.3939,16.1372,16.3723,10398.798707064,0
+ATLO.US,D,20140527,000000,16.5168,16.7344,16.1255,16.7344,22206.579304374,0
+ATLO.US,D,20140528,000000,16.6036,16.671,16.428,16.5314,8783.8492823173,0
+ATLO.US,D,20140529,000000,16.6252,16.6827,16.3783,16.509,9922.3066496358,0
+ATLO.US,D,20140530,000000,16.5461,16.5461,16.3851,16.5236,5505.7888700293,0
+ATLO.US,D,20140602,000000,16.4514,16.4573,16.2709,16.2709,9836.2306650681,0
+ATLO.US,D,20140603,000000,16.2855,16.3783,15.8844,15.8844,12586.563314828,0
+ATLO.US,D,20140604,000000,15.8776,16.0142,15.7654,15.8844,11508.564079527,0
+ATLO.US,D,20140605,000000,15.9986,16.5168,15.9284,16.4729,23999.828982869,0
+ATLO.US,D,20140606,000000,16.5236,16.7403,16.2377,16.7344,18167.156314303,0
+ATLO.US,D,20140609,000000,16.6974,16.6974,16.588,16.5948,11135.5681464,0
+ATLO.US,D,20140610,000000,16.5617,16.588,16.4007,16.588,7006.9950294547,0
+ATLO.US,D,20140611,000000,16.5236,16.5948,16.4143,16.4651,12164.381104805,0
+ATLO.US,D,20140612,000000,16.5382,16.5948,16.2777,16.5012,22864.445757856,0
+ATLO.US,D,20140613,000000,16.5617,16.5948,16.4085,16.4817,13070.22837097,0
+ATLO.US,D,20140616,000000,16.4534,16.4875,15.9156,15.9986,20246.301227254,0
+ATLO.US,D,20140617,000000,15.942,16.1313,15.9118,16.1167,19690.906183972,0
+ATLO.US,D,20140618,000000,16.0142,16.1518,15.9118,16.0698,12036.291842055,0
+ATLO.US,D,20140619,000000,16.0786,16.4514,16.0376,16.0513,14266.069728001,0
+ATLO.US,D,20140620,000000,16.1587,16.3939,15.9284,16.1889,49738.597796827,0
+ATLO.US,D,20140623,000000,16.3783,16.3841,16.0298,16.1753,17807.481664502,0
+ATLO.US,D,20140624,000000,16.102,16.4817,15.9118,15.9576,26667.159790367,0
+ATLO.US,D,20140625,000000,15.9342,16.1957,15.8395,16.022,22302.902429962,0
+ATLO.US,D,20140626,000000,16.0591,16.5529,15.9342,16.2904,13116.34050556,0
+ATLO.US,D,20140627,000000,16.1753,16.7208,16.1255,16.6408,254361.70739638,0
+ATLO.US,D,20140630,000000,16.5617,16.9959,16.3939,16.8437,34006.162188868,0
+ATLO.US,D,20140701,000000,16.7901,17.7396,16.7901,17.4058,38101.94445455,0
+ATLO.US,D,20140702,000000,17.4322,17.439,17.0838,17.1355,10442.86141345,0
+ATLO.US,D,20140703,000000,17.2244,17.319,16.9745,17.319,16147.444819267,0
+ATLO.US,D,20140707,000000,17.2506,17.2506,16.9121,16.9667,14654.436372657,0
+ATLO.US,D,20140708,000000,16.9959,17.1706,16.6544,16.8164,15474.207654255,0
+ATLO.US,D,20140709,000000,16.8515,17.3394,16.7793,17.034,19128.338141976,0
+ATLO.US,D,20140710,000000,16.7403,16.8379,16.5236,16.5314,8986.7426745127,0
+ATLO.US,D,20140711,000000,16.714,16.8242,16.5948,16.5948,10996.207028528,0
+ATLO.US,D,20140714,000000,16.8301,17.2087,16.509,16.5314,68594.361987671,0
+ATLO.US,D,20140715,000000,16.5812,16.8642,16.3655,16.5461,17762.394244014,0
+ATLO.US,D,20140716,000000,16.6408,17.1414,16.4875,16.5617,18264.504153993,0
+ATLO.US,D,20140717,000000,16.3723,17.3112,16.3557,16.4514,25507.183426907,0
+ATLO.US,D,20140718,000000,16.4085,16.7208,16.4085,16.5948,17571.797421042,0
+ATLO.US,D,20140721,000000,16.7276,16.8642,16.5168,16.7208,12293.495081657,0
+ATLO.US,D,20140722,000000,16.5686,16.9453,16.5686,16.6466,16780.718134301,0
+ATLO.US,D,20140723,000000,16.7208,16.9667,16.4729,16.4817,13513.929577135,0
+ATLO.US,D,20140724,000000,16.5754,16.7735,16.4573,16.5382,18604.709235855,0
+ATLO.US,D,20140725,000000,16.3851,16.5812,16.3557,16.3783,17238.765337893,0
+ATLO.US,D,20140728,000000,16.4514,16.4573,16.2855,16.2855,14674.930654697,0
+ATLO.US,D,20140729,000000,16.2709,16.4085,16.2709,16.2904,9189.6360667081,0
+ATLO.US,D,20140730,000000,16.4748,16.5832,16.4017,16.5636,8622.9691683038,0
+ATLO.US,D,20140731,000000,16.4017,16.5704,16.2523,16.4299,37034.192360269,0
+ATLO.US,D,20140801,000000,16.4963,16.4963,16.2523,16.3255,17337.137891686,0
+ATLO.US,D,20140804,000000,16.4524,16.6846,16.2367,16.5188,19327.132677763,0
+ATLO.US,D,20140805,000000,16.51,16.6358,16.3255,16.59,14072.398762723,0
+ATLO.US,D,20140806,000000,16.4368,16.6924,16.3255,16.5968,13982.223921747,0
+ATLO.US,D,20140807,000000,16.548,16.674,16.5032,16.5032,4254.6129514911,0
+ATLO.US,D,20140808,000000,16.5412,16.6496,16.51,16.6358,5540.6291494972,0
+ATLO.US,D,20140811,000000,16.6846,16.7178,16.591,16.7012,4379.6280719347,0
+ATLO.US,D,20140812,000000,16.5636,16.6846,16.3948,16.4446,11251.360839926,0
+ATLO.US,D,20140813,000000,16.4446,16.6154,16.3577,16.5832,5960.7619313159,0
+ATLO.US,D,20140814,000000,16.548,16.7012,16.5295,16.6496,7873.9031597441,0
+ATLO.US,D,20140815,000000,16.5032,16.8349,16.5032,16.548,15562.333067027,0
+ATLO.US,D,20140818,000000,16.709,16.8027,16.5968,16.8027,10608.865097974,0
+ATLO.US,D,20140819,000000,16.8213,16.8213,16.7012,16.753,7412.7818138455,0
+ATLO.US,D,20140820,000000,16.629,16.629,16.5832,16.6154,3737.1323299826,0
+ATLO.US,D,20140821,000000,16.6426,16.7208,16.59,16.709,4742.3768640416,0
+ATLO.US,D,20140822,000000,16.7325,16.753,16.59,16.7012,9218.328061564,0
+ATLO.US,D,20140825,000000,16.7618,16.7618,16.3255,16.4895,6265.102019609,0
+ATLO.US,D,20140826,000000,16.51,16.8213,16.3479,16.7949,30394.044979329,0
+ATLO.US,D,20140827,000000,16.8349,16.9511,16.8349,16.8476,19469.567937941,0
+ATLO.US,D,20140828,000000,16.6066,16.9725,16.6066,16.8779,25383.193020564,0
+ATLO.US,D,20140829,000000,16.9725,17.0575,16.7325,16.9159,11909.227293408,0
+ATLO.US,D,20140902,000000,17.0525,17.1316,16.9159,17.1228,10416.218846798,0
+ATLO.US,D,20140903,000000,17.1345,17.1345,16.9365,16.9569,7526.5250791671,0
+ATLO.US,D,20140904,000000,17.1345,17.1345,16.9569,17.0184,8671.1307310976,0
+ATLO.US,D,20140905,000000,16.9287,17.1345,16.8779,17.0331,5278.302339386,0
+ATLO.US,D,20140908,000000,17.1345,17.2087,17.0906,17.1999,4532.3104731322,0
+ATLO.US,D,20140909,000000,17.1999,17.1999,16.9227,16.9657,7458.8939484353,0
+ATLO.US,D,20140910,000000,16.7705,17.2087,16.7705,17.1999,9087.1646565084,0
+ATLO.US,D,20140911,000000,16.9725,17.0984,16.9569,17.0399,7912.8422956199,0
+ATLO.US,D,20140912,000000,17.0262,17.0262,16.629,16.7178,7281.6184087899,0
+ATLO.US,D,20140915,000000,16.7618,16.8574,16.5636,16.7012,10441.836699348,0
+ATLO.US,D,20140916,000000,16.6496,16.7949,16.548,16.6924,13063.055372256,0
+ATLO.US,D,20140917,000000,16.7452,16.9511,16.5548,16.8574,9158.8946436482,0
+ATLO.US,D,20140918,000000,16.7325,16.9365,16.5832,16.7949,9528.816434469,0
+ATLO.US,D,20140919,000000,16.8574,17.0331,16.6496,17.0331,50090.074733812,0
+ATLO.US,D,20140922,000000,16.9091,17.1316,16.6066,16.9511,11506.514651323,0
+ATLO.US,D,20140923,000000,16.8213,17.0594,16.5548,16.5968,16135.148250043,0
+ATLO.US,D,20140924,000000,16.6232,17.1404,16.5832,17.0984,13883.851367956,0
+ATLO.US,D,20140925,000000,17.0906,17.0906,16.4748,16.4895,23239.491119188,0
+ATLO.US,D,20140926,000000,16.5968,16.7618,16.5246,16.7618,6109.3454761054,0
+ATLO.US,D,20140929,000000,16.5032,16.5636,16.4748,16.5344,10631.408808218,0
+ATLO.US,D,20140930,000000,16.5704,16.7813,16.4017,16.4017,27554.562202696,0
+ATLO.US,D,20141001,000000,16.4368,16.6232,15.8727,15.8727,18881.382043394,0
+ATLO.US,D,20141002,000000,15.9244,16.6066,15.9244,16.5773,12605.008168663,0
+ATLO.US,D,20141003,000000,16.5188,16.9227,16.3333,16.709,16651.604157449,0
+ATLO.US,D,20141006,000000,16.7891,16.9365,16.7452,16.7618,6753.8906462615,0
+ATLO.US,D,20141007,000000,16.5412,16.9091,16.4095,16.4299,14804.044631549,0
+ATLO.US,D,20141008,000000,16.6426,16.9433,16.2191,16.8349,20236.054086234,0
+ATLO.US,D,20141009,000000,16.7754,16.8623,16.2904,16.3665,27860.951719194,0
+ATLO.US,D,20141010,000000,16.2445,16.6924,16.2445,16.4661,17156.788209734,0
+ATLO.US,D,20141013,000000,16.5548,17.1921,16.4017,17.1062,25318.636032139,0
+ATLO.US,D,20141014,000000,17.2244,17.5025,16.8915,17.0594,29445.15972088,0
+ATLO.US,D,20141015,000000,16.6924,17.2448,16.4748,17.1316,24987.653377194,0
+ATLO.US,D,20141016,000000,16.8125,17.2448,16.8125,17.1706,26197.840731652,0
+ATLO.US,D,20141017,000000,17.3922,17.3922,16.8261,17.0906,20450.219333552,0
+ATLO.US,D,20141020,000000,16.9569,17.279,16.629,16.9227,15913.810004012,0
+ATLO.US,D,20141021,000000,16.9881,17.481,16.7949,17.3844,18574.992526898,0
+ATLO.US,D,20141022,000000,17.4575,17.4575,16.9227,17.075,17613.810699225,0
+ATLO.US,D,20141023,000000,17.238,17.32,16.9159,17.0906,18988.977024104,0
+ATLO.US,D,20141024,000000,17.0662,17.0662,16.6671,16.9227,11784.212172964,0
+ATLO.US,D,20141027,000000,16.8261,17.075,16.7891,16.9433,13953.531926892,0
+ATLO.US,D,20141028,000000,17.1316,17.5025,16.753,17.5025,21103.986930626,0
+ATLO.US,D,20141029,000000,17.4185,17.8186,17.1199,17.7923,11648.9499115,0
+ATLO.US,D,20141030,000000,17.7289,18.2861,17.7074,18.1153,17195.727345609,0
+ATLO.US,D,20141031,000000,18.2499,18.453,17.6127,18.3368,23870.715006017,0
+ATLO.US,D,20141103,000000,18.4715,18.4998,17.928,18.0782,18839.368765213,0
+ATLO.US,D,20141104,000000,17.967,18.2939,17.8098,17.8888,5958.7125031119,0
+ATLO.US,D,20141105,000000,18.0948,19.1194,17.3912,18.0704,11741.17418068,0
+ATLO.US,D,20141106,000000,18.1807,18.6686,17.7025,18.6042,21482.106434263,0
+ATLO.US,D,20141107,000000,18.6179,18.6179,18.0275,18.4334,13827.492092346,0
+ATLO.US,D,20141110,000000,18.449,18.7369,18.006,18.7369,30088.680176934,0
+ATLO.US,D,20141111,000000,18.6325,18.7281,18.4246,18.693,17022.550662372,0
+ATLO.US,D,20141112,000000,18.411,18.8551,18.411,18.6491,11588.491779483,0
+ATLO.US,D,20141113,000000,18.6042,18.7574,18.2197,18.2197,9169.1417846681,0
+ATLO.US,D,20141114,000000,18.3007,18.4852,17.8888,17.9826,24804.229552936,0
+ATLO.US,D,20141117,000000,18.0411,18.1671,18.0411,18.0548,6278.4233029349,0
+ATLO.US,D,20141118,000000,18.3085,18.3085,17.8664,18.1514,6265.102019609,0
+ATLO.US,D,20141119,000000,17.6391,17.764,17.4185,17.4575,10377.279710923,0
+ATLO.US,D,20141120,000000,17.4127,17.7923,17.4127,17.6664,3794.5163196945,0
+ATLO.US,D,20141121,000000,17.9524,18.2197,17.7045,18.0704,10181.559317441,0
+ATLO.US,D,20141124,000000,18.0343,18.1153,17.6479,18.1153,12800.728562145,0
+ATLO.US,D,20141125,000000,18.0948,18.1221,18.0548,18.1153,3799.6398902044,0
+ATLO.US,D,20141126,000000,17.928,18.2607,17.721,18.0275,7849.3100212961,0
+ATLO.US,D,20141128,000000,17.7757,18.1153,17.4185,17.4575,8228.454239035,0
+ATLO.US,D,20141201,000000,17.5025,17.6479,17.4185,17.4273,10360.88428529,0
+ATLO.US,D,20141202,000000,17.4127,17.806,17.4127,17.7757,8111.6368314073,0
+ATLO.US,D,20141203,000000,17.6439,18.1602,17.6439,17.8802,6507.9592617822,0
+ATLO.US,D,20141204,000000,18.1739,18.2665,17.7679,17.7679,3642.8586325989,0
+ATLO.US,D,20141205,000000,18.0626,18.2499,17.8118,18.2197,6651.4192360618,0
+ATLO.US,D,20141208,000000,18.3817,18.3817,18.0177,18.0177,3971.7918593399,0
+ATLO.US,D,20141209,000000,18.2499,18.4852,17.7601,18.4774,21405.252876613,0
+ATLO.US,D,20141210,000000,18.329,18.4744,17.9367,18.2607,8696.7485836476,0
+ATLO.US,D,20141211,000000,18.1671,18.4852,18.0177,18.3231,8746.9595746454,0
+ATLO.US,D,20141212,000000,18.1095,18.2607,18.0782,18.1095,5656.4218430228,0
+ATLO.US,D,20141215,000000,17.8557,18.329,17.7542,17.7542,8782.8245682153,0
+ATLO.US,D,20141216,000000,18.0343,18.4852,17.8264,17.967,11069.986443872,0
+ATLO.US,D,20141217,000000,18.1602,19.8709,17.8557,19.7577,51437.573777938,0
+ATLO.US,D,20141218,000000,19.6474,19.7284,19.2678,19.5567,31461.79707361,0
+ATLO.US,D,20141219,000000,19.4689,19.5781,19.1204,19.218,48395.197609109,0
+ATLO.US,D,20141222,000000,19.2824,19.5205,19.2824,19.5205,3756.6018979206,0
+ATLO.US,D,20141223,000000,19.7108,19.7108,18.4774,18.6686,38733.168341381,0
+ATLO.US,D,20141224,000000,18.8481,19.6084,18.7096,19.5127,4453.4074872785,0
+ATLO.US,D,20141226,000000,19.5713,19.5713,18.5603,19.3361,3628.512635171,0
+ATLO.US,D,20141229,000000,18.573,19.2824,18.573,19.2824,8316.5796518067,0
+ATLO.US,D,20141230,000000,19.1204,19.3927,18.9292,19.26,11379.450102675,0
+ATLO.US,D,20141231,000000,18.8765,19.299,18.6257,19.179,23907.604713689,0
+ATLO.US,D,20150102,000000,19.2678,19.2678,18.6999,18.8316,12332.434217533,0
+ATLO.US,D,20150105,000000,18.7603,18.7603,18.573,18.5818,6114.4690466154,0
+ATLO.US,D,20150106,000000,18.5603,18.7643,18.0548,18.2343,7003.9208871487,0
+ATLO.US,D,20150107,000000,18.5076,18.5076,18.2499,18.4852,4404.2212103826,0
+ATLO.US,D,20150108,000000,18.5886,18.8043,18.3368,18.7809,6632.9743822258,0
+ATLO.US,D,20150109,000000,18.8394,18.8394,18.2051,18.2129,23731.353888146,0
+ATLO.US,D,20150112,000000,17.7601,18.2568,17.7542,18.1026,9260.3413397458,0
+ATLO.US,D,20150113,000000,18.1514,18.4715,17.9446,17.9446,4359.1337898947,0
+ATLO.US,D,20150114,000000,17.7454,17.9114,17.7454,17.8264,1866.0043797363,0
+ATLO.US,D,20150115,000000,17.7454,18.3368,17.4868,17.7454,32293.864924432,0
+ATLO.US,D,20150116,000000,17.6254,18.1514,17.6254,18.1377,8874.024123293,0
+ATLO.US,D,20150120,000000,17.7679,17.9446,17.6254,17.6664,30163.48430638,0
+ATLO.US,D,20150121,000000,17.7025,18.2763,17.7025,18.0275,64836.735375649,0
+ATLO.US,D,20150122,000000,18.087,18.1807,18.0177,18.1739,9004.1628142466,0
+ATLO.US,D,20150123,000000,17.8948,18.006,17.8948,18.006,2640.688240846,0
+ATLO.US,D,20150126,000000,17.9036,18.2861,17.9036,18.2421,13095.84622352,0
+ATLO.US,D,20150127,000000,17.9152,18.0782,17.7601,17.8186,8764.3797143794,0
+ATLO.US,D,20150128,000000,17.6313,18.1758,17.6313,17.8948,13109.167506846,0
+ATLO.US,D,20150129,000000,17.8948,18.2978,17.8948,18.29,4579.4473218241,0
+ATLO.US,D,20150130,000000,17.9836,18.2519,17.8948,17.9046,19004.347735634,0
+ATLO.US,D,20150202,000000,17.9162,18.1241,17.8948,18.008,8864.801696375,0
+ATLO.US,D,20150203,000000,18.1045,18.2383,17.7835,18.2011,10674.446800502,0
+ATLO.US,D,20150204,000000,18.0558,18.2089,17.881,17.9162,10898.859188838,0
+ATLO.US,D,20150205,000000,18.2509,18.2509,18.0636,18.1173,14896.268900729,0
+ATLO.US,D,20150206,000000,18.2383,18.4598,17.9758,18.3417,18146.662032263,0
+ATLO.US,D,20150209,000000,18.2217,18.9955,18.0636,18.4374,21033.281657588,0
+ATLO.US,D,20150210,000000,18.4764,18.8551,18.4159,18.5066,12663.416872477,0
+ATLO.US,D,20150211,000000,18.5652,18.6091,18.1836,18.1924,7343.1012549097,0
+ATLO.US,D,20150212,000000,18.2646,18.9809,18.2646,18.6169,7332.8541138897,0
+ATLO.US,D,20150213,000000,18.6169,18.9887,18.3563,18.572,19125.26399967,0
+ATLO.US,D,20150217,000000,18.6989,18.6989,18.4374,18.4374,4588.669748742,0
+ATLO.US,D,20150218,000000,18.572,18.6091,18.454,18.489,4789.5137127334,0
+ATLO.US,D,20150219,000000,18.5418,18.6238,18.4637,18.5066,2730.8630818217,0
+ATLO.US,D,20150220,000000,18.5574,18.6091,18.4217,18.4305,16492.77347164,0
+ATLO.US,D,20150223,000000,18.4217,18.4822,18.1621,18.2011,12103.922972787,0
+ATLO.US,D,20150224,000000,18.2011,18.5798,18.0636,18.2978,15016.160450663,0
+ATLO.US,D,20150225,000000,18.2451,18.6238,18.2451,18.4686,8903.7408322509,0
+ATLO.US,D,20150226,000000,18.454,18.6238,18.3212,18.6238,9553.409572917,0
+ATLO.US,D,20150227,000000,18.2383,18.6032,18.2383,18.37,12034.242413852,0
+ATLO.US,D,20150302,000000,18.3115,18.6169,18.3115,18.6091,8588.1288888359,0
+ATLO.US,D,20150303,000000,18.4081,18.5124,18.2217,18.2217,10736.954360723,0
+ATLO.US,D,20150304,000000,18.2149,18.3319,18.2149,18.2383,4834.6011332213,0
+ATLO.US,D,20150305,000000,18.4217,18.4217,18.2149,18.3056,2550.5133998702,0
+ATLO.US,D,20150306,000000,18.2011,18.29,17.9289,17.9289,9663.0539818306,0
+ATLO.US,D,20150309,000000,18.0196,18.1124,17.881,17.9084,5639.0017032889,0
+ATLO.US,D,20150310,000000,17.881,17.881,17.806,17.806,3221.7011366782,0
+ATLO.US,D,20150311,000000,17.9611,17.9611,17.5835,17.7025,13690.180402678,0
+ATLO.US,D,20150312,000000,17.881,18.4159,17.881,18.4159,11410.191525735,0
+ATLO.US,D,20150313,000000,18.37,18.4305,17.881,18.4217,8588.1288888359,0
+ATLO.US,D,20150316,000000,18.489,18.6091,18.2587,18.6091,11546.478501301,0
+ATLO.US,D,20150317,000000,18.6169,18.6169,18.3115,18.4968,5639.0017032889,0
+ATLO.US,D,20150318,000000,18.5194,18.6238,18.2011,18.6169,7516.2779381471,0
+ATLO.US,D,20150319,000000,18.5066,18.6238,18.4081,18.572,7787.8271751763,0
+ATLO.US,D,20150320,000000,18.7565,18.774,18.5124,18.5954,19599.706628895,0
+ATLO.US,D,20150323,000000,18.7359,18.774,18.6238,18.6238,14231.229448533,0
+ATLO.US,D,20150324,000000,18.6472,18.6589,18.4598,18.4822,2686.8003754358,0
+ATLO.US,D,20150325,000000,18.5574,18.6589,18.3788,18.3924,5907.476798012,0
+ATLO.US,D,20150326,000000,18.4305,18.5798,18.4159,18.4471,6308.1400118928,0
+ATLO.US,D,20150327,000000,18.4002,18.6091,18.37,18.4822,12486.141332832,0
+ATLO.US,D,20150330,000000,18.5124,18.5876,18.1045,18.5798,11948.166429284,0
+ATLO.US,D,20150331,000000,18.4764,18.5124,18.37,18.5124,6944.4874692329,0
+ATLO.US,D,20150401,000000,18.37,18.5876,18.3632,18.4159,14633.942090617,0
+ATLO.US,D,20150402,000000,18.37,18.5124,18.3183,18.3924,14900.367757136,0
+ATLO.US,D,20150406,000000,18.2587,18.7643,18.2587,18.692,8588.1288888359,0
+ATLO.US,D,20150407,000000,18.7077,18.7077,18.3563,18.3563,15690.422329776,0
+ATLO.US,D,20150408,000000,18.4968,18.6169,18.3251,18.5798,14633.942090617,0
+ATLO.US,D,20150409,000000,18.5124,18.5124,18.2715,18.4159,7273.4206959739,0
+ATLO.US,D,20150410,000000,18.4764,18.7077,18.3632,18.6032,7245.75341522,0
+ATLO.US,D,20150413,000000,18.5876,18.7077,18.3319,18.3319,9258.2919115418,0
+ATLO.US,D,20150414,000000,18.4305,18.5194,18.3251,18.5194,6845.0902013392,0
+ATLO.US,D,20150415,000000,18.4217,18.454,18.3417,18.3924,22404.34912606,0
+ATLO.US,D,20150416,000000,18.3495,18.5506,18.3495,18.454,17760.34481581,0
+ATLO.US,D,20150417,000000,18.5798,18.5798,18.3251,18.3632,18657.994369159,0
+ATLO.US,D,20150420,000000,18.3778,19.303,18.3778,18.9135,25714.17567551,0
+ATLO.US,D,20150421,000000,19.058,19.1468,18.8999,18.9223,6445.4517015604,0
+ATLO.US,D,20150422,000000,19.0112,19.0112,18.7565,18.9955,3543.4613647052,0
+ATLO.US,D,20150423,000000,18.8619,19.3693,18.7281,19.2132,16912.906253459,0
+ATLO.US,D,20150424,000000,19.2795,19.584,19.1468,19.3771,16872.94240348,0
+ATLO.US,D,20150427,000000,19.3459,19.3459,19.0336,19.058,7918.9905802319,0
+ATLO.US,D,20150428,000000,19.3615,19.3615,18.9614,19.1088,9481.6795857772,0
+ATLO.US,D,20150429,000000,19.1526,19.4464,18.8091,19.1088,9055.3985193465,0
+ATLO.US,D,20150430,000000,18.9429,19.2668,18.5544,18.7262,20114.113108097,0
+ATLO.US,D,20150501,000000,18.7945,19.3781,18.7877,18.9292,8920.1362578829,0
+ATLO.US,D,20150504,000000,19.221,19.221,18.7477,18.8453,7858.5324482141,0
+ATLO.US,D,20150505,000000,18.6208,18.8453,18.3203,18.4715,12122.367826623,0
+ATLO.US,D,20150506,000000,18.3203,19.0619,18.0421,18.0421,9074.8680872844,0
+ATLO.US,D,20150507,000000,18.694,18.694,18.0343,18.087,6954.7346102529,0
+ATLO.US,D,20150508,000000,18.4324,18.7116,18.1924,18.6052,5590.840140495,0
+ATLO.US,D,20150511,000000,18.1241,18.9887,18.1241,18.6052,4529.2363308262,0
+ATLO.US,D,20150512,000000,18.6891,18.6891,18.087,18.1836,8265.3439467069,0
+ATLO.US,D,20150513,000000,18.2821,18.575,18.2383,18.4324,2939.9047586291,0
+ATLO.US,D,20150514,000000,18.7477,18.7477,18.612,18.7399,6258.953734997,0
+ATLO.US,D,20150515,000000,18.7603,18.7603,18.0343,18.1621,16019.355556517,0
+ATLO.US,D,20150518,000000,18.1621,18.4402,18.1124,18.1124,7540.8710765951,0
+ATLO.US,D,20150519,000000,18.2821,18.4715,18.1241,18.2011,12677.762869906,0
+ATLO.US,D,20150520,000000,18.3954,18.6432,18.1621,18.3065,11854.917446002,0
+ATLO.US,D,20150521,000000,18.3954,18.575,18.2227,18.2227,3728.9346171667,0
+ATLO.US,D,20150522,000000,18.1407,18.5378,17.8928,17.8928,15582.827349067,0
+ATLO.US,D,20150526,000000,17.9992,18.3349,17.8704,17.9074,16141.296534655,0
+ATLO.US,D,20150527,000000,17.845,18.2305,17.845,18.0714,13319.233897755,0
+ATLO.US,D,20150528,000000,18.0792,18.2383,18.0118,18.0421,8427.2487748224,0
+ATLO.US,D,20150529,000000,18.0714,18.3807,17.8782,17.8782,32629.971149887,0
+ATLO.US,D,20150601,000000,18.1329,18.3065,17.7806,17.887,9485.7784421852,0
+ATLO.US,D,20150602,000000,17.8782,18.1543,17.6498,17.7718,10394.699850657,0
+ATLO.US,D,20150603,000000,18.0118,18.0187,17.804,17.9524,12122.367826623,0
+ATLO.US,D,20150604,000000,17.7884,18.4032,17.7884,18.1241,7323.6316869717,0
+ATLO.US,D,20150605,000000,18.2227,18.575,18.1689,18.3203,10123.150613628,0
+ATLO.US,D,20150608,000000,18.3339,18.5086,18.0714,18.4168,8656.7847336697,0
+ATLO.US,D,20150609,000000,18.3437,18.7262,18.3437,18.4852,7914.8917238239,0
+ATLO.US,D,20150610,000000,18.5544,18.6823,18.3573,18.5672,8342.1975043566,0
+ATLO.US,D,20150611,000000,18.6276,18.6891,18.5086,18.5446,4106.0294067015,0
+ATLO.US,D,20150612,000000,18.529,18.6823,18.3271,18.5672,10389.576280147,0
+ATLO.US,D,20150615,000000,18.695,19.0258,18.695,19.0199,11586.442351279,0
+ATLO.US,D,20150616,000000,18.8453,19.5137,18.7701,19.5059,26372.042128991,0
+ATLO.US,D,20150617,000000,19.4689,19.4689,19.0707,19.3049,5460.7014495414,0
+ATLO.US,D,20150618,000000,19.3547,19.3703,19.1624,19.3644,27035.032152984,0
+ATLO.US,D,20150619,000000,19.2132,19.4825,18.9955,19.4757,39420.75150382,0
+ATLO.US,D,20150622,000000,19.4825,19.8446,19.3361,19.5527,16650.579443348,0
+ATLO.US,D,20150623,000000,19.4395,19.7782,19.3927,19.708,13455.520873321,0
+ATLO.US,D,20150624,000000,19.5215,19.8134,19.0404,19.4611,28238.046508728,0
+ATLO.US,D,20150625,000000,19.1673,19.7908,19.0024,19.666,16382.104348624,0
+ATLO.US,D,20150626,000000,19.6338,19.8202,19.5137,19.6728,100024.39292412,0
+ATLO.US,D,20150629,000000,19.6425,19.6865,18.8755,19.0932,15184.21356339,0
+ATLO.US,D,20150630,000000,19.2502,19.4395,18.8453,18.8453,12317.063506003,0
+ATLO.US,D,20150701,000000,18.8091,19.7558,18.8091,19.4689,23706.760749698,0
+ATLO.US,D,20150702,000000,19.4249,19.6425,19.0707,19.2502,19712.425180114,0
+ATLO.US,D,20150706,000000,19.3703,19.6181,18.9653,19.2502,17047.14380082,0
+ATLO.US,D,20150707,000000,19.2502,19.4327,19.14,19.258,10788.190065823,0
+ATLO.US,D,20150708,000000,19.0863,19.708,18.9595,19.0258,5590.840140495,0
+ATLO.US,D,20150709,000000,19.1916,19.1916,18.9595,19.0024,12654.19444556,0
+ATLO.US,D,20150710,000000,18.9955,19.4395,18.9595,19.0932,12122.367826623,0
+ATLO.US,D,20150713,000000,19.1624,19.5449,19.14,19.5215,11988.130279262,0
+ATLO.US,D,20150714,000000,19.4893,19.8202,19.2961,19.5879,6324.5354375248,0
+ATLO.US,D,20150715,000000,19.4542,19.8202,19.3195,19.4893,6251.780736283,0
+ATLO.US,D,20150716,000000,19.7236,19.8202,19.4395,19.625,5061.0629497626,0
+ATLO.US,D,20150717,000000,19.8046,19.8202,19.6728,19.7314,13851.060516692,0
+ATLO.US,D,20150720,000000,19.8202,19.8202,19.2366,19.2961,8124.9581147333,0
+ATLO.US,D,20150721,000000,19.2883,19.7236,19.1838,19.1986,10917.304042675,0
+ATLO.US,D,20150722,000000,19.1468,19.3927,18.9595,19.0326,11586.442351279,0
+ATLO.US,D,20150723,000000,18.9955,19.1156,18.4032,18.411,14650.33751625,0
+ATLO.US,D,20150724,000000,18.4774,19.0492,18.4774,18.5994,9588.2498523848,0
+ATLO.US,D,20150727,000000,18.493,18.8667,18.493,18.5446,14116.461469109,0
+ATLO.US,D,20150728,000000,18.5164,19.5655,18.1689,18.1689,8524.5966145121,0
+ATLO.US,D,20150729,000000,18.2011,18.2461,18.087,18.2099,3462.5089506475,0
+ATLO.US,D,20150730,000000,18.1689,18.4344,18.1689,18.2597,4227.9703848391,0
+ATLO.US,D,20150731,000000,18.412,18.4949,18.1836,18.3524,10437.73784294,0
+ATLO.US,D,20150803,000000,18.3524,18.5486,17.8498,17.9728,15610.494629821,0
+ATLO.US,D,20150804,000000,17.9728,18.0538,17.9192,17.9582,5414.5893149515,0
+ATLO.US,D,20150805,000000,17.964,18.2997,17.9494,17.9806,6605.3071014719,0
+ATLO.US,D,20150806,000000,17.9806,18.3212,17.9806,17.9972,5917.723939032,0
+ATLO.US,D,20150807,000000,17.9806,18.1533,17.8206,17.8206,4489.2724808484,0
+ATLO.US,D,20150810,000000,17.964,18.087,17.806,17.9416,14132.856894741,0
+ATLO.US,D,20150811,000000,17.8498,17.9884,17.5893,17.5961,6774.3849283014,0
+ATLO.US,D,20150812,000000,17.5249,17.7376,17.4273,17.6537,5150.2130766363,0
+ATLO.US,D,20150813,000000,17.6225,17.7601,17.4683,17.5103,8851.4804130491,0
+ATLO.US,D,20150814,000000,17.4273,17.7845,17.4273,17.7601,5150.2130766363,0
+ATLO.US,D,20150817,000000,17.7932,18.4188,17.7932,18.3973,6605.3071014719,0
+ATLO.US,D,20150818,000000,17.7932,18.3573,17.7932,18.3573,4621.4606000059,0
+ATLO.US,D,20150819,000000,18.2831,18.8423,18.1758,18.2655,7265.2229831579,0
+ATLO.US,D,20150820,000000,18.1465,18.3446,17.8284,17.8918,12154.133963785,0
+ATLO.US,D,20150821,000000,17.5961,18.2997,17.5171,17.6459,16113.629253901,0
+ATLO.US,D,20150824,000000,18.1114,18.4256,16.6632,16.9355,20093.618826057,0
+ATLO.US,D,20150825,000000,17.4683,17.5893,16.8242,17.4332,17038.946088004,0
+ATLO.US,D,20150826,000000,17.7142,18.0704,17.4117,17.7142,12283.247940637,0
+ATLO.US,D,20150827,000000,17.7376,18.6852,17.7289,18.3895,13868.480656426,0
+ATLO.US,D,20150828,000000,18.2655,18.2655,17.6303,17.8586,10567.876533894,0
+ATLO.US,D,20150831,000000,17.7932,18.2909,16.9209,17.9192,4094.7575515795,0
+ATLO.US,D,20150901,000000,17.7932,18.3134,16.9959,17.1111,22718.936355373,0
+ATLO.US,D,20150902,000000,17.3434,18.1465,16.7325,17.9884,8318.6290800107,0
+ATLO.US,D,20150903,000000,18.0704,18.087,17.1453,17.2174,23379.876951161,0
+ATLO.US,D,20150904,000000,16.9823,17.2624,16.8652,16.8827,12283.247940637,0
+ATLO.US,D,20150908,000000,17.238,17.9064,17.2244,17.5961,21926.832354529,0
+ATLO.US,D,20150909,000000,17.6225,17.8586,17.2244,17.3678,16644.431158735,0
+ATLO.US,D,20150910,000000,17.4117,18.1524,17.2624,17.5103,13487.287010483,0
+ATLO.US,D,20150911,000000,17.4058,17.4058,16.9277,17.3219,13999.644061482,0
+ATLO.US,D,20150914,000000,17.275,17.6089,17.0789,17.5815,17699.886683792,0
+ATLO.US,D,20150915,000000,17.4966,17.9582,17.4966,17.9416,9112.7825090583,0
+ATLO.US,D,20150916,000000,17.9494,17.9494,17.315,17.4683,13208.56477474,0
+ATLO.US,D,20150917,000000,17.5815,17.842,17.0789,17.5639,17270.531475056,0
+ATLO.US,D,20150918,000000,17.2448,17.5249,17.0555,17.4497,33020.387222748,0
+ATLO.US,D,20150921,000000,17.4117,17.6011,17.2906,17.5171,9510.3715806331,0
+ATLO.US,D,20150922,000000,17.2712,17.9494,17.238,17.4966,15061.24787115,0
+ATLO.US,D,20150923,000000,17.4819,17.8498,17.3434,17.5551,22688.194932313,0
+ATLO.US,D,20150924,000000,17.4117,17.8742,17.3307,17.801,18674.389794792,0
+ATLO.US,D,20150925,000000,18.0265,18.0265,17.275,17.275,26813.693906953,0
+ATLO.US,D,20150928,000000,17.2244,17.8206,17.2244,17.2624,11161.18599895,0
+ATLO.US,D,20150929,000000,17.281,17.4419,17.2624,17.315,12154.133963785,0
+ATLO.US,D,20150930,000000,17.4117,17.5405,17.2448,17.359,15854.376586096,0
+ATLO.US,D,20151001,000000,17.3824,17.7601,17.2624,17.4175,25890.426501053,0
+ATLO.US,D,20151002,000000,17.4273,17.6371,17.2244,17.3307,19021.767875368,0
+ATLO.US,D,20151005,000000,17.5171,17.9806,17.2312,17.8918,16037.800410353,0
+ATLO.US,D,20151006,000000,17.721,17.9328,17.4419,17.5737,18359.802565478,0
+ATLO.US,D,20151007,000000,17.6635,17.926,17.2312,17.8284,51849.508846941,0
+ATLO.US,D,20151008,000000,17.6869,17.964,17.4966,17.964,13208.56477474,0
+ATLO.US,D,20151009,000000,17.9806,17.9806,17.6947,17.9494,3170.4654315784,0
+ATLO.US,D,20151012,000000,17.9728,18.2139,17.6723,18.2011,13379.692029774,0
+ATLO.US,D,20151013,000000,18.2099,18.2099,17.7064,17.883,10302.475581477,0
+ATLO.US,D,20151014,000000,17.9494,18.0538,17.806,17.842,21133.703639584,0
+ATLO.US,D,20151015,000000,17.9192,18.087,17.6371,18.0402,12677.762869906,0
+ATLO.US,D,20151016,000000,18.087,18.0958,17.8284,18.0958,12677.762869906,0
+ATLO.US,D,20151019,000000,18.0958,18.0958,18.087,18.0958,6929.1167577029,0
+ATLO.US,D,20151020,000000,18.0958,18.2909,18.0333,18.2909,7395.3616741115,0
+ATLO.US,D,20151021,000000,18.2159,18.2831,18.005,18.1319,7658.7131983247,0
+ATLO.US,D,20151022,000000,18.2011,19.2308,18.2011,19.2308,8584.0300324279,0
+ATLO.US,D,20151023,000000,19.2308,19.2678,18.9331,19.1468,6736.4705065275,0
+ATLO.US,D,20151026,000000,19.2883,19.3059,18.7837,19.1156,14661.609371371,0
+ATLO.US,D,20151027,000000,18.9487,19.1312,18.2159,18.2831,12019.896416423,0
+ATLO.US,D,20151028,000000,18.3583,19.8318,18.3583,19.7577,14048.830338377,0
+ATLO.US,D,20151029,000000,19.5577,19.8406,18.5516,18.7711,21219.779624151,0
+ATLO.US,D,20151030,000000,18.9555,19.1916,18.7711,19.0853,7730.4431854645,0
+ATLO.US,D,20151102,000000,19.176,19.8406,19.0932,19.7411,15394.279954299,0
+ATLO.US,D,20151103,000000,19.0073,19.4669,19.0073,19.0853,18344.431853948,0
+ATLO.US,D,20151104,000000,18.9633,19.4289,18.9253,19.3439,16196.631096162,0
+ATLO.US,D,20151105,000000,19.3361,19.3966,18.5652,19.2678,11791.385171678,0
+ATLO.US,D,20151106,000000,19.2073,19.4591,18.3212,19.4591,17288.976328892,0
+ATLO.US,D,20151109,000000,19.4376,19.4376,18.9799,19.2824,14201.512739575,0
+ATLO.US,D,20151110,000000,19.2073,19.6494,19.2073,19.6191,6944.4874692329,0
+ATLO.US,D,20151111,000000,19.5801,19.5801,18.8551,19.1,10346.538287863,0
+ATLO.US,D,20151112,000000,18.9702,19.383,18.7799,18.9019,11528.033647465,0
+ATLO.US,D,20151113,000000,18.7955,19.6113,18.4802,18.8043,11396.87024241,0
+ATLO.US,D,20151116,000000,18.8043,19.2678,18.8043,19.1224,6286.6210157509,0
+ATLO.US,D,20151117,000000,19.6582,19.6582,18.4968,18.572,6549.9725399641,0
+ATLO.US,D,20151118,000000,18.7887,19.4591,18.7887,19.3439,9040.0278078165,0
+ATLO.US,D,20151119,000000,19.1995,19.4376,19.1995,19.4376,5107.1750843525,0
+ATLO.US,D,20151120,000000,19.4591,20.1285,19.4591,20.0759,17946.842782374,0
+ATLO.US,D,20151123,000000,19.9714,20.1539,19.4591,19.8406,42836.123605776,0
+ATLO.US,D,20151124,000000,19.544,19.8484,19.4815,19.6874,11528.033647465,0
+ATLO.US,D,20151125,000000,19.5293,19.9246,19.2434,19.6952,19648.89290579,0
+ATLO.US,D,20151127,000000,19.4289,19.7802,19.0853,19.6874,7337.9776843997,0
+ATLO.US,D,20151130,000000,19.8094,20.1627,19.176,19.3439,23579.69620105,0
+ATLO.US,D,20151201,000000,19.907,19.907,19.3439,19.5577,12461.548194384,0
+ATLO.US,D,20151202,000000,19.544,19.6874,18.9292,19.0297,12576.316173808,0
+ATLO.US,D,20151203,000000,19.0297,19.3683,18.7038,18.7408,16732.556571508,0
+ATLO.US,D,20151204,000000,18.733,19.4132,18.733,18.8394,13623.573986049,0
+ATLO.US,D,20151207,000000,18.7038,19.3205,18.7038,18.7125,23447.508081893,0
+ATLO.US,D,20151208,000000,18.7038,18.8511,18.7038,18.733,5023.1485279887,0
+ATLO.US,D,20151209,000000,18.9331,19.0853,18.7038,18.8111,15325.624109465,0
+ATLO.US,D,20151210,000000,18.7408,18.8697,18.5886,18.5886,10739.003788927,0
+ATLO.US,D,20151211,000000,18.3212,18.9555,18.3212,18.4198,12182.825958641,0
+ATLO.US,D,20151214,000000,18.3456,18.5194,18.3212,18.3583,12789.456707023,0
+ATLO.US,D,20151215,000000,18.4198,18.6198,18.3583,18.4968,4849.9718447513,0
+ATLO.US,D,20151216,000000,18.5652,18.7038,18.4802,18.695,7204.7648511401,0
+ATLO.US,D,20151217,000000,18.7038,18.7038,18.5056,18.5056,7204.7648511401,0
+ATLO.US,D,20151218,000000,18.3983,18.7038,18.3524,18.572,49254.932740684,0
+ATLO.US,D,20151221,000000,18.5194,18.611,18.3983,18.611,5632.8534186769,0
+ATLO.US,D,20151222,000000,18.611,18.8619,18.5584,18.8619,8662.9330182817,0
+ATLO.US,D,20151223,000000,18.7477,19.0775,18.4051,18.9019,14935.208036605,0
+ATLO.US,D,20151224,000000,18.9087,19.0551,18.8316,18.9858,4428.8143488305,0
+ATLO.US,D,20151228,000000,18.8697,18.8697,18.3212,18.4754,6554.0713963721,0
+ATLO.US,D,20151229,000000,18.5516,18.8697,18.5516,18.8697,4326.3429386308,0
+ATLO.US,D,20151230,000000,18.695,18.7086,18.4802,18.4802,967.33011228506,0
+ATLO.US,D,20151231,000000,18.5124,18.9789,18.452,18.5418,6623.7519553079,0
+ATLO.US,D,20160104,000000,18.3212,18.3749,17.7318,17.7982,17019.476520067,0
+ATLO.US,D,20160105,000000,17.9046,18.2997,17.6332,17.8948,7260.0994126479,0
+ATLO.US,D,20160106,000000,17.6245,18.3075,17.5835,18.0236,12001.451562588,0
+ATLO.US,D,20160107,000000,17.6732,17.9046,17.6732,17.6967,15996.811846273,0
+ATLO.US,D,20160108,000000,17.7318,17.8802,17.6176,17.6176,9367.9363204555,0
+ATLO.US,D,20160111,000000,17.5659,17.8636,17.5659,17.6332,8606.5737426718,0
+ATLO.US,D,20160112,000000,17.6332,17.682,17.4429,17.682,12478.968334118,0
+ATLO.US,D,20160113,000000,17.7093,17.7367,17.2068,17.2448,12882.705690305,0
+ATLO.US,D,20160114,000000,17.3678,18.2909,17.3678,18.0685,19017.669018961,0
+ATLO.US,D,20160115,000000,17.8636,18.0148,17.5669,17.8636,13571.313566847,0
+ATLO.US,D,20160119,000000,18.0148,18.0148,17.5659,17.6391,10086.260905955,0
+ATLO.US,D,20160120,000000,17.5561,18.3212,17.5561,18.2597,14020.138343522,0
+ATLO.US,D,20160121,000000,18.3212,18.3212,17.9386,18.0938,9130.2026487922,0
+ATLO.US,D,20160122,000000,18.1026,18.3134,17.9542,18.2529,7883.125586662,0
+ATLO.US,D,20160125,000000,18.1095,18.3134,18.0938,18.1153,7612.6010637349,0
+ATLO.US,D,20160126,000000,18.1455,18.6716,18.1455,18.3359,8555.338037572,0
+ATLO.US,D,20160127,000000,18.3915,18.4208,18.2451,18.2519,6779.5084988114,0
+ATLO.US,D,20160128,000000,18.4764,18.4764,18.2519,18.4588,4165.4628246173,0
+ATLO.US,D,20160129,000000,18.3983,19.2308,18.3983,19.2308,17710.133824812,0
+ATLO.US,D,20160201,000000,18.9126,18.9292,18.2919,18.6989,7718.1466162405,0
+ATLO.US,D,20160202,000000,18.652,18.6989,18.3075,18.3075,6980.3524628028,0
+ATLO.US,D,20160203,000000,18.413,18.6579,18.2451,18.2519,9898.7382252899,0
+ATLO.US,D,20160204,000000,18.2451,18.49,18.2451,18.3524,5316.2167611598,0
+ATLO.US,D,20160205,000000,18.3661,18.4588,18.0831,18.0831,20864.203830758,0
+ATLO.US,D,20160208,000000,18.0655,18.3212,17.9064,18.3212,5102.0515138425,0
+ATLO.US,D,20160209,000000,17.9132,18.2724,17.9132,17.9436,2809.7660676755,0
+ATLO.US,D,20160210,000000,18.0997,18.3212,18.0909,18.1436,3681.7977684748,0
+ATLO.US,D,20160211,000000,17.884,18.1202,17.7123,17.8918,3568.0545031532,0
+ATLO.US,D,20160212,000000,18.0284,18.2724,18.0284,18.2724,2914.2869060791,0
+ATLO.US,D,20160216,000000,18.4286,18.6989,18.2373,18.6911,7227.308561384,0
+ATLO.US,D,20160217,000000,18.6911,18.6911,18.2597,18.6657,11484.995655181,0
+ATLO.US,D,20160218,000000,18.6754,18.7584,18.1143,18.3359,4598.916889762,0
+ATLO.US,D,20160219,000000,18.4978,18.7155,18.1505,18.1895,6047.8626299856,0
+ATLO.US,D,20160222,000000,18.6364,18.7837,18.4764,18.7496,3144.8475790284,0
+ATLO.US,D,20160223,000000,18.6442,18.7438,18.2519,18.2724,4039.4229900717,0
+ATLO.US,D,20160224,000000,18.0909,18.5066,18.0909,18.3915,3177.6384302923,0
+ATLO.US,D,20160225,000000,18.3749,18.5144,18.1895,18.4461,1774.8048246586,0
+ATLO.US,D,20160226,000000,18.0909,18.4461,18.0909,18.2081,7218.0861344661,0
+ATLO.US,D,20160229,000000,18.0909,18.4208,18.0577,18.0577,6408.5619938885,0
+ATLO.US,D,20160301,000000,18.128,18.3281,18.0284,18.3212,4365.2820745067,0
+ATLO.US,D,20160302,000000,18.2519,18.4461,18.128,18.4208,5057.9888074566,0
+ATLO.US,D,20160303,000000,18.2081,18.4764,18.2081,18.4676,8137.2546839573,0
+ATLO.US,D,20160304,000000,18.4764,18.6286,18.3632,18.6062,4488.2477667464,0
+ATLO.US,D,20160307,000000,18.6062,18.652,18.453,18.652,2926.5834753031,0
+ATLO.US,D,20160308,000000,18.5916,18.7077,18.528,18.5438,7273.4206959739,0
+ATLO.US,D,20160309,000000,18.6062,18.6657,18.5603,18.652,3330.3208314899,0
+ATLO.US,D,20160310,000000,18.6442,18.6833,18.49,18.5144,4697.2894435537,0
+ATLO.US,D,20160311,000000,18.5144,18.6989,18.3456,18.6911,6366.5487157066,0
+ATLO.US,D,20160314,000000,18.6911,18.6989,18.528,18.575,2315.853870513,0
+ATLO.US,D,20160315,000000,18.3827,18.49,18.3827,18.49,4516.9397616023,0
+ATLO.US,D,20160316,000000,18.4978,18.6657,18.4061,18.6579,5365.4030380557,0
+ATLO.US,D,20160317,000000,18.4764,18.7077,18.4764,18.5916,4573.2990372121,0
+ATLO.US,D,20160318,000000,18.7438,19.2376,18.6657,19.2376,65274.288297202,0
+ATLO.US,D,20160321,000000,19.2434,19.3976,19.0287,19.1136,16186.383955142,0
+ATLO.US,D,20160322,000000,19.1302,19.2434,18.9907,19.222,5919.773367236,0
+ATLO.US,D,20160323,000000,19.0209,19.0209,18.8599,18.8657,8850.4556989471,0
+ATLO.US,D,20160324,000000,18.8599,19.0668,18.652,18.652,4845.8729883433,0
+ATLO.US,D,20160328,000000,18.5916,18.9213,18.4822,18.8657,5871.6118044421,0
+ATLO.US,D,20160329,000000,18.7837,19.2308,18.7584,19.0922,5998.6763530898,0
+ATLO.US,D,20160330,000000,19.1614,19.1673,18.7496,19.0834,5200.4240676342,0
+ATLO.US,D,20160331,000000,19.138,19.1614,18.9614,19.0619,7114.5900101644,0
+ATLO.US,D,20160401,000000,19.0756,19.0922,18.6062,18.6062,11784.212172964,0
+ATLO.US,D,20160404,000000,18.6442,18.7077,18.4822,18.5438,6544.8489694541,0
+ATLO.US,D,20160405,000000,18.5144,18.575,18.4764,18.575,7968.1768571278,0
+ATLO.US,D,20160406,000000,18.5916,18.5916,18.4764,18.5838,3997.4097118898,0
+ATLO.US,D,20160407,000000,18.575,18.5916,18.4764,18.4822,6116.5184748194,0
+ATLO.US,D,20160408,000000,18.6228,18.6228,18.5144,18.5838,4992.4071049288,0
+ATLO.US,D,20160411,000000,18.6286,18.6754,18.5603,18.652,10739.003788927,0
+ATLO.US,D,20160412,000000,18.6364,18.8365,18.6062,18.7837,4136.7708297614,0
+ATLO.US,D,20160413,000000,18.8219,19.2308,18.6911,19.222,14910.614898156,0
+ATLO.US,D,20160414,000000,19.2434,19.5059,19.1214,19.2766,6798.9780667493,0
+ATLO.US,D,20160415,000000,19.222,19.3976,19.1644,19.2824,10174.386318727,0
+ATLO.US,D,20160418,000000,18.976,19.5059,18.976,19.3908,3161.2430046604,0
+ATLO.US,D,20160419,000000,19.1068,19.5225,19.1068,19.5225,3508.6210852373,0
+ATLO.US,D,20160420,000000,19.26,19.6465,19.26,19.5381,2538.2168306463,0
+ATLO.US,D,20160421,000000,19.6299,19.7986,19.4991,19.6699,3908.2595850161,0
+ATLO.US,D,20160422,000000,19.5674,19.829,19.4991,19.7314,9403.8013140254,0
+ATLO.US,D,20160425,000000,19.3322,19.829,19.3322,19.744,9103.5600821403,0
+ATLO.US,D,20160426,000000,19.7382,20.0222,19.6982,19.9294,12210.493239394,0
+ATLO.US,D,20160427,000000,19.8904,20.0631,19.8778,19.9617,2919.4104765891,0
+ATLO.US,D,20160428,000000,19.4415,20.1793,19.4415,20.0397,4885.8368383211,0
+ATLO.US,D,20160429,000000,19.5577,20.0144,19.5577,20.0144,4501.5690500723,0
+ATLO.US,D,20160502,000000,19.829,20.0631,19.829,20.0075,5767.0909660385,0
+ATLO.US,D,20160503,000000,19.9041,19.9138,19.7118,19.7118,6459.7976989884,0
+ATLO.US,D,20160504,000000,20.0075,20.0075,19.4855,19.5577,7347.2001113177,0
+ATLO.US,D,20160505,000000,19.5967,19.5967,19.1468,19.2161,18467.397546188,0
+ATLO.US,D,20160506,000000,19.2248,19.5577,19.1888,19.5518,16036.775696251,0
+ATLO.US,D,20160509,000000,19.4259,19.9997,19.4259,19.9909,1861.9055233283,0
+ATLO.US,D,20160510,000000,19.8982,19.9392,19.5801,19.7762,5179.9297855943,0
+ATLO.US,D,20160511,000000,19.6357,19.79,19.5645,19.743,2147.8007577855,0
+ATLO.US,D,20160512,000000,19.6123,19.743,19.5713,19.5869,2635.564670336,0
+ATLO.US,D,20160513,000000,19.5577,19.5713,19.2161,19.2464,3747.3794710026,0
+ATLO.US,D,20160516,000000,19.302,19.7362,19.2464,19.5869,2780.0493587175,0
+ATLO.US,D,20160517,000000,19.4015,19.7118,18.936,18.936,9626.1642741587,0
+ATLO.US,D,20160518,000000,18.9526,19.2395,18.9526,19.0541,5281.3764816919,0
+ATLO.US,D,20160519,000000,19.0141,19.0297,18.7916,18.7916,5834.7220967703,0
+ATLO.US,D,20160520,000000,18.9057,19.1926,18.9057,19.0541,4551.7800410702,0
+ATLO.US,D,20160523,000000,18.9526,19.1858,18.9292,18.9292,2052.5023462998,0
+ATLO.US,D,20160524,000000,19.0678,19.2542,19.0678,19.2395,5907.476798012,0
+ATLO.US,D,20160525,000000,19.2464,19.3781,19.2317,19.3781,5082.5819459045,0
+ATLO.US,D,20160526,000000,19.177,19.177,19.177,19.177,563.59275609829,0
+ATLO.US,D,20160527,000000,19.1682,19.4943,19.1682,19.4571,4739.3027217356,0
+ATLO.US,D,20160531,000000,19.4259,19.6269,19.4259,19.5283,1978.722930956,0
+ATLO.US,D,20160601,000000,19.4191,19.7118,19.2386,19.4493,3181.7372867003,0
+ATLO.US,D,20160602,000000,19.2395,19.6035,19.2317,19.4259,4390.8999270566,0
+ATLO.US,D,20160603,000000,19.3644,19.6201,19.177,19.3478,12655.219159662,0
+ATLO.US,D,20160606,000000,19.2346,19.8446,19.2346,19.743,10985.959887508,0
+ATLO.US,D,20160607,000000,19.7118,19.829,19.2922,19.4571,13792.651812878,0
+ATLO.US,D,20160608,000000,19.4103,19.9216,19.4103,19.9041,4376.5539296287,0
+ATLO.US,D,20160609,000000,19.79,19.8836,19.3254,19.4415,9147.6227885262,0
+ATLO.US,D,20160610,000000,19.302,19.4649,19.2542,19.4357,5526.2831520692,0
+ATLO.US,D,20160613,000000,19.4191,19.503,19.2082,19.2248,6353.2274323807,0
+ATLO.US,D,20160614,000000,19.2317,19.3898,19.1682,19.2248,5451.4790226234,0
+ATLO.US,D,20160615,000000,19.2082,19.5869,19.2082,19.3703,6480.2919810283,0
+ATLO.US,D,20160616,000000,19.1858,19.4943,19.1858,19.302,4887.8862665251,0
+ATLO.US,D,20160617,000000,19.3342,20.0553,19.3342,20.0553,87494.188884902,0
+ATLO.US,D,20160620,000000,19.9831,20.0231,19.7118,20.0144,10708.262365867,0
+ATLO.US,D,20160621,000000,19.9216,20.4194,19.8778,19.9997,28221.651083096,0
+ATLO.US,D,20160622,000000,19.9997,19.9997,19.6748,19.7294,3646.9574890069,0
+ATLO.US,D,20160623,000000,19.6435,20.4428,19.6435,20.3237,5910.550940318,0
+ATLO.US,D,20160624,000000,19.543,20.3325,19.2854,20.3325,48789.712538377,0
+ATLO.US,D,20160627,000000,20.1149,20.4798,19.79,20.3735,52029.858528892,0
+ATLO.US,D,20160628,000000,20.3501,20.8771,20.3325,20.5501,13460.644443831,0
+ATLO.US,D,20160629,000000,20.5667,20.9717,20.4584,20.7989,14148.227606271,0
+ATLO.US,D,20160630,000000,20.6438,20.8702,20.5667,20.8117,11024.899023385,0
+ATLO.US,D,20160701,000000,20.7297,20.7297,20.4662,20.637,2738.0360805357,0
+ATLO.US,D,20160705,000000,20.4086,20.7921,20.0075,20.475,8377.0377838245,0
+ATLO.US,D,20160706,000000,20.2876,20.9473,20.1813,20.472,6397.2901387665,0
+ATLO.US,D,20160707,000000,20.5208,20.5667,20.4194,20.4194,1615.9741388491,0
+ATLO.US,D,20160708,000000,20.4194,20.8205,20.4106,20.7921,7688.4299072826,0
+ATLO.US,D,20160711,000000,20.8565,20.9414,20.6663,20.7453,9191.6854949121,0
+ATLO.US,D,20160712,000000,20.6126,21.1444,20.6126,21.041,16458.957906274,0
+ATLO.US,D,20160713,000000,21.0322,21.6997,20.8293,21.2586,15289.759115895,0
+ATLO.US,D,20160714,000000,21.2664,22.3994,21.1444,22.3994,46214.606000059,0
+ATLO.US,D,20160715,000000,22.3145,22.3145,21.1444,21.5436,12393.917063652,0
+ATLO.US,D,20160718,000000,21.4333,21.4333,21.0498,21.1562,5930.020508256,0
+ATLO.US,D,20160719,000000,21.4333,21.8793,21.1512,21.7066,12464.622336691,0
+ATLO.US,D,20160720,000000,21.527,22.2823,21.1884,22.0139,14107.239042191,0
+ATLO.US,D,20160721,000000,21.7914,21.7914,21.2967,21.3513,6197.4708888772,0
+ATLO.US,D,20160722,000000,21.1796,21.605,21.1796,21.4499,1350.5731864319,0
+ATLO.US,D,20160725,000000,21.4099,21.685,21.4099,21.486,2464.4374153025,0
+ATLO.US,D,20160726,000000,21.6538,21.731,21.2186,21.5358,10458.23212498,0
+ATLO.US,D,20160727,000000,21.3835,21.5523,21.2264,21.4255,5219.8936355721,0
+ATLO.US,D,20160728,000000,21.3015,21.4255,21.3015,21.4255,722.4234419078,0
+ATLO.US,D,20160729,000000,21.2244,21.3415,21.2244,21.2323,7445.5726651094,0
+ATLO.US,D,20160801,000000,21.0908,21.0908,20.8741,20.8741,1878.3009489603,0
+ATLO.US,D,20160802,000000,21.1318,21.2323,20.7561,20.7561,3552.6837916232,0
+ATLO.US,D,20160803,000000,20.7931,21.0371,20.7815,21.0293,3476.8549480754,0
+ATLO.US,D,20160804,000000,21.1415,21.1552,20.9522,21.1318,1370.0427543698,0
+ATLO.US,D,20160805,000000,21.1552,21.1552,20.8605,21.0898,3590.5982133971,0
+ATLO.US,D,20160808,000000,20.9883,21.4782,20.9883,21.4782,1789.1508220866,0
+ATLO.US,D,20160809,000000,21.3659,21.889,21.3659,21.647,10909.106329858,0
+ATLO.US,D,20160810,000000,21.8364,21.8666,21.3991,21.527,2371.1884320208,0
+ATLO.US,D,20160811,000000,21.4987,21.8188,21.4987,21.8188,499.03576767248,0
+ATLO.US,D,20160812,000000,21.8383,21.8383,21.2713,21.7026,1079.0239494027,0
+ATLO.US,D,20160815,000000,21.4782,21.5894,21.2323,21.5855,5290.5989086099,0
+ATLO.US,D,20160816,000000,21.8364,21.889,21.3855,21.5192,3689.9954812908,0
+ATLO.US,D,20160817,000000,21.7328,21.7328,21.2166,21.3162,1090.2958045247,0
+ATLO.US,D,20160818,000000,21.3162,21.7026,21.3015,21.7026,1384.3887517978,0
+ATLO.US,D,20160819,000000,21.7026,21.8978,21.7026,21.7416,7864.6807328261,0
+ATLO.US,D,20160822,000000,21.5445,21.5855,21.4303,21.5855,1639.542563195,0
+ATLO.US,D,20160823,000000,21.4587,22.2257,21.4587,21.5192,2689.8745177418,0
+ATLO.US,D,20160824,000000,21.3659,22.1925,21.2889,21.647,5732.2506865706,0
+ATLO.US,D,20160825,000000,21.527,21.687,21.3103,21.6226,1302.411623638,0
+ATLO.US,D,20160826,000000,22.2804,22.2804,21.606,21.606,410.91035490075,0
+ATLO.US,D,20160829,000000,21.4987,22.2804,21.3015,21.3913,3294.45583792,0
+ATLO.US,D,20160830,000000,21.2654,22.2638,21.2654,22.2638,526.7030484264,0
+ATLO.US,D,20160831,000000,21.3659,21.7486,21.1874,21.2889,6425.9821336225,0
+ATLO.US,D,20160901,000000,21.2654,21.5045,21.2654,21.4782,1432.5503145916,0
+ATLO.US,D,20160902,000000,21.3571,21.5045,21.1366,21.4987,6787.7062116274,0
+ATLO.US,D,20160906,000000,21.3659,21.5045,21.1688,21.3913,2799.5189266555,0
+ATLO.US,D,20160907,000000,21.3503,21.5045,21.2,21.3571,3094.6365880306,0
+ATLO.US,D,20160908,000000,21.3337,21.5045,21.2,21.4987,2729.8383677197,0
+ATLO.US,D,20160909,000000,21.2801,21.5045,21.1922,21.2,8874.024123293,0
+ATLO.US,D,20160912,000000,21.1132,21.1552,20.9434,21.0898,6944.4874692329,0
+ATLO.US,D,20160913,000000,20.96,21.4235,20.96,20.9688,2551.5381139722,0
+ATLO.US,D,20160914,000000,20.96,21.4538,20.96,20.9883,1345.4496159219,0
+ATLO.US,D,20160915,000000,21.0205,21.1132,20.9756,20.9756,1530.9228683833,0
+ATLO.US,D,20160916,000000,21.1552,21.3991,20.9756,21.0966,24096.152108457,0
+ATLO.US,D,20160919,000000,21.123,21.4333,21.123,21.3415,1109.7653724626,0
+ATLO.US,D,20160920,000000,21.084,21.2323,21.084,21.2323,486.73919844852,0
+ATLO.US,D,20160921,000000,21.2166,21.3103,21.0771,21.3103,2675.5285203139,0
+ATLO.US,D,20160922,000000,21.3103,21.3103,21.0898,21.1776,1043.1589558328,0
+ATLO.US,D,20160923,000000,21.486,21.486,21.1776,21.1776,1866.0043797363,0
+ATLO.US,D,20160926,000000,21.123,21.3337,21.0898,21.2323,1423.3278876737,0
+ATLO.US,D,20160927,000000,21.1132,21.4685,21.0684,21.3503,7564.439500941,0
+ATLO.US,D,20160928,000000,21.3103,21.7163,21.3103,21.4685,8553.288609368,0
+ATLO.US,D,20160929,000000,21.2244,21.4499,21.2244,21.4499,1570.8867183612,0
+ATLO.US,D,20160930,000000,21.5045,21.6792,21.3162,21.6314,7401.5099587235,0
+ATLO.US,D,20161003,000000,21.5621,21.5709,21.2801,21.3162,3440.9899545055,0
+ATLO.US,D,20161004,000000,21.1688,21.5621,21.123,21.1922,2248.2227397812,0
+ATLO.US,D,20161005,000000,21.2889,21.486,21.1415,21.4499,2650.9353818659,0
+ATLO.US,D,20161006,000000,21.5533,21.5621,21.164,21.4049,1403.8583197357,0
+ATLO.US,D,20161007,000000,21.3162,21.5192,21.2489,21.2489,3935.92686577,0
+ATLO.US,D,20161010,000000,21.3015,21.3991,21.2069,21.3659,2898.9161945492,0
+ATLO.US,D,20161011,000000,21.2957,21.6704,21.1415,21.2166,7551.118217615,0
+ATLO.US,D,20161012,000000,21.1688,21.6002,21.1688,21.4685,1880.3503771643,0
+ATLO.US,D,20161013,000000,21.2957,21.5045,21.1552,21.2069,4637.8560256379,0
+ATLO.US,D,20161014,000000,21.2,21.4499,21.1493,21.1552,2871.2489137953,0
+ATLO.US,D,20161017,000000,21.1415,21.5045,21.1415,21.2654,7365.6449651536,0
+ATLO.US,D,20161018,000000,21.325,21.325,21.1493,21.1493,2597.6502485621,0
+ATLO.US,D,20161019,000000,21.1922,21.3103,21.1415,21.2713,2628.391671622,0
+ATLO.US,D,20161020,000000,21.1688,21.2,21.1415,21.2,3179.6878584963,0
+ATLO.US,D,20161021,000000,21.1318,21.2244,21.1318,21.2244,4040.4477041737,0
+ATLO.US,D,20161024,000000,21.2567,21.3103,21.1922,21.2567,3284.2086969,0
+ATLO.US,D,20161025,000000,21.1688,21.2654,21.1688,21.1874,2518.7472627083,0
+ATLO.US,D,20161026,000000,21.3103,21.3103,21.2323,21.2323,3316.9995481639,0
+ATLO.US,D,20161027,000000,21.2274,21.2654,21.2166,21.241,3146.8970072324,0
+ATLO.US,D,20161028,000000,21.6422,21.6422,21.2098,21.3923,1510.4285863434,0
+ATLO.US,D,20161031,000000,21.3171,21.4001,21.3171,21.3571,9720.4379715424,0
+ATLO.US,D,20161101,000000,21.4001,21.4001,21.122,21.2,5082.5819459045,0
+ATLO.US,D,20161102,000000,21.2801,21.4353,21.159,21.159,4521.0386180103,0
+ATLO.US,D,20161103,000000,21.2801,21.4353,21.241,21.3571,2536.1674024423,0
+ATLO.US,D,20161104,000000,21.3171,21.3171,21.044,21.122,7706.8747611186,0
+ATLO.US,D,20161107,000000,21.2,21.2,20.9658,21.159,5987.4044979678,0
+ATLO.US,D,20161108,000000,21.044,21.2,21.044,21.2,9270.5884807658,0
+ATLO.US,D,20161109,000000,21.241,22.1467,21.2,22.1067,15828.758733546,0
+ATLO.US,D,20161110,000000,22.1067,22.5019,22.0705,22.1067,33886.270638935,0
+ATLO.US,D,20161111,000000,22.1847,23.4475,21.7914,22.7381,42233.591713802,0
+ATLO.US,D,20161114,000000,22.8552,23.4475,22.8552,23.2133,13757.81153341,0
+ATLO.US,D,20161115,000000,23.2504,23.3655,23.1333,23.2895,10350.63714427,0
+ATLO.US,D,20161116,000000,23.2504,23.2504,22.8181,23.1684,4350.9360770788,0
+ATLO.US,D,20161117,000000,23.2133,23.2504,22.8552,23.2504,12902.175258242,0
+ATLO.US,D,20161118,000000,23.2504,23.6436,22.7575,23.6436,28494.225034228,0
+ATLO.US,D,20161121,000000,23.7208,24.4722,23.5656,24.3141,10602.716813362,0
+ATLO.US,D,20161122,000000,24.3922,25.8101,23.7637,24.4322,49439.381279044,0
+ATLO.US,D,20161123,000000,24.237,24.5103,24.0779,24.4322,10423.391845513,0
+ATLO.US,D,20161125,000000,24.2722,24.8264,24.2722,24.8264,4914.5288331771,0
+ATLO.US,D,20161128,000000,24.6283,24.7854,24.4722,24.5103,3377.4576801817,0
+ATLO.US,D,20161129,000000,24.6723,25.2617,22.1505,23.2133,31240.458827579,0
+ATLO.US,D,20161130,000000,23.5656,23.7637,22.8552,23.6846,16497.89704215,0
+ATLO.US,D,20161201,000000,23.5656,24.9436,23.5656,24.8645,10256.363446887,0
+ATLO.US,D,20161202,000000,24.6283,25.2987,24.5903,24.5903,11702.235044804,0
+ATLO.US,D,20161205,000000,24.5103,26.0492,24.2722,26.0073,18158.958601486,0
+ATLO.US,D,20161206,000000,26.0073,26.1244,24.5903,25.5359,18175.354027119,0
+ATLO.US,D,20161207,000000,25.1417,25.8101,25.1417,25.2987,9026.7065244906,0
+ATLO.US,D,20161208,000000,25.2617,26.9939,24.9211,26.7958,21292.534325394,0
+ATLO.US,D,20161209,000000,26.6406,27.8215,26.5605,27.5843,19615.077340425,0
+ATLO.US,D,20161212,000000,27.0329,27.5462,26.5987,27.1901,7720.1960444445,0
+ATLO.US,D,20161213,000000,27.3862,27.7814,26.421,27.5062,6825.6206334012,0
+ATLO.US,D,20161214,000000,26.9148,27.231,26.3224,26.9148,8579.9311760199,0
+ATLO.US,D,20161215,000000,27.11,27.5843,26.5205,26.9939,11487.045083385,0
+ATLO.US,D,20161216,000000,27.1901,27.5462,26.2444,26.5205,47881.815844009,0
+ATLO.US,D,20161219,000000,26.7548,27.11,26.3224,26.3224,18256.306441176,0
+ATLO.US,D,20161220,000000,26.1244,26.6406,26.0492,26.5987,9285.9591922958,0
+ATLO.US,D,20161221,000000,26.4015,26.6406,26.4015,26.4835,3655.1552018229,0
+ATLO.US,D,20161222,000000,26.3224,26.5605,26.3224,26.3224,13892.049080772,0
+ATLO.US,D,20161223,000000,26.0892,26.3644,25.8101,26.3644,6429.0562759285,0
+ATLO.US,D,20161227,000000,26.3644,26.7958,25.8745,26.4835,4510.7914769903,0
+ATLO.US,D,20161228,000000,26.4015,26.7958,25.8881,26.5605,2372.2131461228,0
+ATLO.US,D,20161229,000000,24.156,26.4015,24.156,26.0492,3836.5295978763,0
+ATLO.US,D,20161230,000000,25.4578,26.4015,25.4578,26.0073,7303.1374049318,0
+ATLO.US,D,20170103,000000,26.2444,26.4015,25.6588,26.0492,4263.835378409,0
+ATLO.US,D,20170104,000000,26.1244,26.9939,25.9711,26.9148,11766.79203323,0
+ATLO.US,D,20170105,000000,26.7958,26.7958,25.613,25.655,7675.1086239567,0
+ATLO.US,D,20170106,000000,25.8101,30.187,25.733,26.0492,10846.598769637,0
+ATLO.US,D,20170109,000000,25.692,25.692,25.2987,25.4168,4953.4679690529,0
+ATLO.US,D,20170110,000000,25.613,26.4835,25.613,26.3224,5485.2945879893,0
+ATLO.US,D,20170111,000000,26.3644,26.4337,25.574,25.574,4608.13931668,0
+ATLO.US,D,20170112,000000,25.613,25.8521,25.2617,25.2617,5456.6025931334,0
+ATLO.US,D,20170113,000000,25.733,25.7711,25.3778,25.5359,3991.2614272779,0
+ATLO.US,D,20170117,000000,25.4168,25.613,25.2197,25.2617,10876.315478595,0
+ATLO.US,D,20170118,000000,25.3397,25.3778,25.1417,25.2617,8040.9315583696,0
+ATLO.US,D,20170119,000000,25.2617,25.2617,25.1417,25.1417,7185.2952832022,0
+ATLO.US,D,20170120,000000,24.9436,25.2617,24.9436,25.0616,7111.5158678584,0
+ATLO.US,D,20170123,000000,25.1417,25.2197,25.0616,25.0616,4522.0633321123,0
+ATLO.US,D,20170124,000000,25.0616,25.2197,25.0616,25.2197,8048.1045570835,0
+ATLO.US,D,20170125,000000,25.2197,25.3397,25.2197,25.3397,6176.9766068372,0
+ATLO.US,D,20170126,000000,25.2987,25.613,25.2987,25.2987,4792.5878550394,0
+ATLO.US,D,20170127,000000,25.613,25.613,25.4578,25.4578,2597.6502485621,0
+ATLO.US,D,20170130,000000,25.5446,25.7809,25.1865,25.5828,6236.410024753,0
+ATLO.US,D,20170131,000000,25.6238,26.139,25.3037,25.9789,4442.1356321565,0
+ATLO.US,D,20170201,000000,26.0043,26.0043,25.0675,25.0675,3051.5985957467,0
+ATLO.US,D,20170202,000000,24.9894,25.2255,24.9894,25.2255,4173.6605374333,0
+ATLO.US,D,20170203,000000,25.3037,25.6082,25.1865,25.5446,6038.6402030676,0
+ATLO.US,D,20170206,000000,25.5446,25.5446,25.1865,25.1865,5982.2809274578,0
+ATLO.US,D,20170207,000000,25.2255,25.4481,25.1865,25.3466,3529.1153672773,0
+ATLO.US,D,20170208,000000,25.1865,25.2675,25.1085,25.2675,9248.0447705219,0
+ATLO.US,D,20170209,000000,25.8599,25.9077,25.3037,25.6638,5809.1042442203,0
+ATLO.US,D,20170210,000000,25.6238,25.9789,25.6238,25.9789,2251.2968820872,0
+ATLO.US,D,20170213,000000,26.0609,26.0609,25.2197,26.0609,3732.0087594727,0
+ATLO.US,D,20170214,000000,25.7809,25.8999,25.6238,25.8999,3634.6609197829,0
+ATLO.US,D,20170215,000000,25.8209,25.9789,25.8209,25.8599,2186.7398936614,0
+ATLO.US,D,20170216,000000,25.7028,25.7028,25.7028,25.7028,1336.2271890039,0
+ATLO.US,D,20170217,000000,25.9409,26.099,25.2255,25.5828,13181.922208088,0
+ATLO.US,D,20170221,000000,25.3466,25.7623,25.1865,25.7623,6954.7346102529,0
+ATLO.US,D,20170222,000000,25.7809,25.9409,25.7028,25.7028,1255.2747749462,0
+ATLO.US,D,20170223,000000,25.6638,25.9409,25.6638,25.8999,3110.0072995605,0
+ATLO.US,D,20170224,000000,25.5446,25.6238,25.4656,25.5037,5499.6405854173,0
+ATLO.US,D,20170227,000000,25.6638,25.8209,25.5446,25.8209,6846.1149154412,0
+ATLO.US,D,20170228,000000,25.7809,25.7809,25.4656,25.5446,13795.725955184,0
+ATLO.US,D,20170301,000000,25.7028,26.18,25.7028,26.18,4339.6642219568,0
+ATLO.US,D,20170302,000000,26.099,26.139,25.8999,25.8999,6255.879592691,0
+ATLO.US,D,20170303,000000,25.8599,26.019,25.8599,26.019,2124.2323334395,0
+ATLO.US,D,20170306,000000,25.8209,26.139,25.5828,25.5828,2444.9678473646,0
+ATLO.US,D,20170307,000000,25.5934,25.5934,25.4656,25.5037,5030.3215267027,0
+ATLO.US,D,20170308,000000,26.18,26.18,25.4656,25.4656,11423.512809061,0
+ATLO.US,D,20170309,000000,25.6384,25.6618,25.0274,25.1085,16207.902951285,0
+ATLO.US,D,20170310,000000,25.3466,25.4656,24.8284,24.8284,8885.295978415,0
+ATLO.US,D,20170313,000000,25.0675,25.0675,24.7894,24.8694,8920.1362578829,0
+ATLO.US,D,20170314,000000,24.4292,24.4292,23.9959,24.1179,4991.3823908268,0
+ATLO.US,D,20170315,000000,25.0274,25.0274,24.2194,24.6303,6407.5372797865,0
+ATLO.US,D,20170316,000000,24.195,24.4341,24.195,24.3551,7731.4678995665,0
+ATLO.US,D,20170317,000000,24.195,25.4256,23.9959,25.4256,69246.080156541,0
+ATLO.US,D,20170320,000000,25.0675,25.5037,25.0675,25.3037,11090.480725912,0
+ATLO.US,D,20170321,000000,25.3847,25.3847,23.9959,24.0369,7918.9905802319,0
+ATLO.US,D,20170322,000000,24.0369,24.0369,22.6093,22.9264,11705.30918711,0
+ATLO.US,D,20170323,000000,23.0054,24.237,23.0054,24.1179,9726.5862561544,0
+ATLO.US,D,20170324,000000,24.4341,24.5122,23.8789,23.9579,5349.0076124237,0
+ATLO.US,D,20170327,000000,23.4417,23.9579,23.4417,23.8389,2026.8844937498,0
+ATLO.US,D,20170328,000000,23.8389,23.8389,23.3245,23.6398,2800.5436407575,0
+ATLO.US,D,20170329,000000,23.6046,24.1179,23.6046,24.0769,1752.2611144147,0
+ATLO.US,D,20170330,000000,24.195,24.4732,23.9579,24.237,4070.1644131316,0
+ATLO.US,D,20170331,000000,24.6742,24.6742,24.195,24.2722,8244.8496646669,0
+ATLO.US,D,20170403,000000,23.9023,24.2926,23.9023,24.0769,8033.7585596556,0
+ATLO.US,D,20170404,000000,24.1179,24.315,23.7998,24.315,38878.677743863,0
+ATLO.US,D,20170405,000000,24.7523,24.7523,24.1179,24.2722,4555.8788974781,0
+ATLO.US,D,20170406,000000,24.237,24.5122,24.0369,24.155,10997.231742631,0
+ATLO.US,D,20170407,000000,24.1179,24.155,24.1179,24.1179,2373.2378602248,0
+ATLO.US,D,20170410,000000,24.155,24.155,24.1179,24.155,2679.6273767219,0
+ATLO.US,D,20170411,000000,24.195,24.8284,24.195,24.5522,3022.9066008908,0
+ATLO.US,D,20170412,000000,24.8284,24.8284,24.237,24.315,4057.8678439077,0
+ATLO.US,D,20170413,000000,24.1179,24.155,24.1179,24.1179,3771.9726094505,0
+ATLO.US,D,20170417,000000,24.195,24.3932,24.195,24.3932,3118.2050123765,0
+ATLO.US,D,20170418,000000,24.3932,24.8284,24.0603,24.7523,12276.074941923,0
+ATLO.US,D,20170419,000000,24.7523,24.7523,24.4341,24.5122,6036.5907748636,0
+ATLO.US,D,20170420,000000,24.5122,24.7523,24.2722,24.5932,10494.09711855,0
+ATLO.US,D,20170421,000000,24.5932,24.7093,24.5122,24.6742,8512.3000452881,0
+ATLO.US,D,20170424,000000,24.7523,25.1485,24.7523,25.1485,10250.215162275,0
+ATLO.US,D,20170425,000000,25.1485,25.3847,25.1085,25.1085,13758.836247512,0
+ATLO.US,D,20170426,000000,25.1085,25.3847,25.1085,25.2255,13261.849908044,0
+ATLO.US,D,20170427,000000,25.3222,25.3222,24.887,25.0841,6365.5240016046,0
+ATLO.US,D,20170501,000000,24.844,25.0841,24.723,25.0841,7268.2971254639,0
+ATLO.US,D,20170502,000000,24.9611,25.0431,24.9611,24.9611,3001.3876047489,0
+ATLO.US,D,20170503,000000,24.844,24.9611,24.723,24.844,6313.2635824028,0
+ATLO.US,D,20170504,000000,24.9611,24.9611,24.682,24.682,3229.8988494942,0
+ATLO.US,D,20170505,000000,24.803,24.803,24.6429,24.6429,3688.9707671888,0
+ATLO.US,D,20170508,000000,24.682,24.7894,24.6429,24.682,3873.4193055482,0
+ATLO.US,D,20170509,000000,24.803,24.9611,24.6429,24.723,8060.4011263075,0
+ATLO.US,D,20170510,000000,24.682,24.7815,24.682,24.723,3655.1552018229,0
+ATLO.US,D,20170511,000000,24.682,24.763,24.6429,24.682,9712.2402587265,0
+ATLO.US,D,20170512,000000,24.723,24.723,24.6429,24.6429,4334.5406514468,0
+ATLO.US,D,20170515,000000,25.0431,25.0431,24.883,25.0431,2490.0552678524,0
+ATLO.US,D,20170516,000000,25.1641,25.1641,24.6429,24.763,5623.6309917589,0
+ATLO.US,D,20170517,000000,24.6029,24.763,23.8857,23.8857,18653.895512752,0
+ATLO.US,D,20170518,000000,23.8857,24.924,23.8857,24.763,19333.280962375,0
+ATLO.US,D,20170519,000000,24.6029,24.883,24.3638,24.803,22851.124474531,0
+ATLO.US,D,20170522,000000,24.844,24.844,24.5239,24.5639,6907.597761561,0
+ATLO.US,D,20170523,000000,24.723,24.723,24.5639,24.682,4346.8372206708,0
+ATLO.US,D,20170524,000000,24.682,24.763,24.0848,24.1258,6990.5996038227,0
+ATLO.US,D,20170525,000000,24.1258,24.1648,24.0457,24.0848,3289.33226741,0
+ATLO.US,D,20170526,000000,24.0848,24.1258,23.8447,23.9647,5502.7147277233,0
+ATLO.US,D,20170530,000000,23.9647,23.9647,23.8037,23.8447,3582.4005005811,0
+ATLO.US,D,20170531,000000,23.9325,23.9325,23.5256,23.6866,10162.089749503,0
+ATLO.US,D,20170601,000000,23.6446,24.3248,23.6446,24.2038,7915.9164379259,0
+ATLO.US,D,20170602,000000,24.2458,24.844,24.1648,24.682,14785.599777713,0
+ATLO.US,D,20170605,000000,24.5639,24.763,24.1648,24.2038,4039.4229900717,0
+ATLO.US,D,20170606,000000,24.1258,24.1258,23.9647,23.9647,1670.2839862549,0
+ATLO.US,D,20170607,000000,24.4039,24.6429,23.9647,24.0457,8915.0126873729,0
+ATLO.US,D,20170608,000000,23.8281,24.9611,23.7666,24.803,8273.5416595228,0
+ATLO.US,D,20170609,000000,24.763,24.9611,24.6029,24.883,18972.581598472,0
+ATLO.US,D,20170612,000000,24.763,25.004,23.8037,24.0848,9892.5899406779,0
+ATLO.US,D,20170613,000000,24.1648,24.763,24.0457,24.2828,8201.8116723831,0
+ATLO.US,D,20170614,000000,24.2828,24.2828,23.9647,24.0457,8419.0510620064,0
+ATLO.US,D,20170615,000000,23.8857,24.2458,23.8857,24.0848,7803.1978867063,0
+ATLO.US,D,20170616,000000,24.0457,24.3638,23.9647,24.1258,24417.912336484,0
+ATLO.US,D,20170619,000000,24.4829,24.763,24.0457,24.1648,10455.157982674,0
+ATLO.US,D,20170620,000000,24.0848,24.2828,24.0457,24.2038,6248.706593977,0
+ATLO.US,D,20170621,000000,24.0848,24.3248,24.0457,24.0457,7266.2476972599,0
+ATLO.US,D,20170622,000000,24.1258,24.1258,24.0457,24.0457,2913.2621919771,0
+ATLO.US,D,20170623,000000,24.1258,24.883,23.8447,24.723,60786.040530455,0
+ATLO.US,D,20170626,000000,24.5639,24.5639,24.2828,24.3638,5167.6332163703,0
+ATLO.US,D,20170627,000000,24.0877,24.3834,24.0877,24.3638,4507.7173346843,0
+ATLO.US,D,20170628,000000,24.3638,24.883,24.0848,24.803,6276.3738747309,0
+ATLO.US,D,20170629,000000,24.844,24.844,24.6029,24.6029,4418.5672078106,0
+ATLO.US,D,20170630,000000,24.883,24.883,24.2828,24.4458,4492.3466231543,0
+ATLO.US,D,20170703,000000,24.6429,24.883,24.6029,24.883,3111.0320136625,0
+ATLO.US,D,20170705,000000,24.6029,24.883,24.4458,24.4458,3874.4440196502,0
+ATLO.US,D,20170706,000000,24.6029,24.682,24.2828,24.2828,6155.4576106953,0
+ATLO.US,D,20170707,000000,24.4458,24.4458,24.4458,24.4458,2448.0419896706,0
+ATLO.US,D,20170710,000000,24.3638,24.4458,24.2458,24.2458,3646.9574890069,0
+ATLO.US,D,20170711,000000,24.2458,24.2458,23.9227,24.2458,4795.6619973454,0
+ATLO.US,D,20170712,000000,24.1648,24.4458,24.1258,24.4458,6314.2882965048,0
+ATLO.US,D,20170713,000000,24.4039,24.4458,24.2038,24.3638,4574.3237513141,0
+ATLO.US,D,20170714,000000,24.2828,24.3248,24.1648,24.3248,4303.7992283869,0
+ATLO.US,D,20170717,000000,24.1648,24.2458,24.1648,24.2458,4042.4971323777,0
+ATLO.US,D,20170718,000000,24.2458,24.3248,24.1258,24.1258,4324.2935104269,0
+ATLO.US,D,20170719,000000,24.1258,24.2868,24.1258,24.2038,2402.9545691827,0
+ATLO.US,D,20170720,000000,24.1258,24.2458,24.0848,24.2458,2481.8575550365,0
+ATLO.US,D,20170721,000000,24.3248,24.883,24.3248,24.4458,12571.192603298,0
+ATLO.US,D,20170724,000000,24.2038,24.3638,23.9227,24.1258,11593.615349993,0
+ATLO.US,D,20170725,000000,24.1648,24.3248,24.0037,24.0457,10574.024818506,0
+ATLO.US,D,20170726,000000,24.0457,24.3248,24.0457,24.1258,2727.7889395157,0
+ATLO.US,D,20170727,000000,24.1648,24.1648,23.9647,23.9647,2935.8059022211,0
+ATLO.US,D,20170728,000000,24.0223,24.1423,23.8193,24.0223,6410.6114220925,0
+ATLO.US,D,20170731,000000,24.0603,24.0603,23.8193,23.8193,3894.9383016902,0
+ATLO.US,D,20170801,000000,23.9413,23.9413,23.6584,23.6584,5686.1385519807,0
+ATLO.US,D,20170802,000000,23.9013,23.9013,23.4183,23.4183,3929.7785811581,0
+ATLO.US,D,20170803,000000,23.7149,23.7149,22.9986,23.0152,7974.3251417398,0
+ATLO.US,D,20170804,000000,23.3723,23.3723,22.9352,23.1362,5637.9769891869,0
+ATLO.US,D,20170807,000000,23.1743,23.1743,22.9352,23.1743,7268.2971254639,0
+ATLO.US,D,20170808,000000,23.2172,23.3373,23.1743,23.3373,3200.1821405363,0
+ATLO.US,D,20170809,000000,23.2563,23.2563,23.1743,23.1743,6037.6154889656,0
+ATLO.US,D,20170810,000000,23.1362,23.2563,22.6531,22.6531,13150.156070926,0
+ATLO.US,D,20170811,000000,22.8942,22.8942,21.605,21.648,12226.888665027,0
+ATLO.US,D,20170814,000000,21.648,22.4492,21.648,22.2121,13544.671000195,0
+ATLO.US,D,20170815,000000,22.415,22.415,22.1301,22.1691,3349.7903994278,0
+ATLO.US,D,20170816,000000,22.1301,22.1301,21.9701,22.0071,2402.9545691827,0
+ATLO.US,D,20170817,000000,21.9807,21.9807,21.688,21.727,6988.5501756188,0
+ATLO.US,D,20170818,000000,21.445,21.688,21.4049,21.688,14501.75397146,0
+ATLO.US,D,20170821,000000,21.445,21.605,21.445,21.605,3230.9235635962,0
+ATLO.US,D,20170822,000000,21.768,22.0881,21.768,21.9701,7356.4225382356,0
+ATLO.US,D,20170823,000000,21.727,21.9271,21.727,21.848,6504.8851194762,0
+ATLO.US,D,20170824,000000,21.848,21.848,21.768,21.848,3549.6096493172,0
+ATLO.US,D,20170825,000000,21.848,22.3712,21.848,22.1301,7570.587785553,0
+ATLO.US,D,20170828,000000,21.9895,22.0501,21.848,21.848,3522.9670826653,0
+ATLO.US,D,20170829,000000,21.768,21.9388,21.727,21.727,4686.0175884318,0
+ATLO.US,D,20170830,000000,21.848,21.889,21.768,21.807,3377.4576801817,0
+ATLO.US,D,20170831,000000,21.889,21.889,21.807,21.807,5231.1654906941,0
+ATLO.US,D,20170901,000000,21.9271,22.0071,21.848,22.0071,5394.0950329116,0
+ATLO.US,D,20170905,000000,21.9271,22.0881,21.889,22.0071,7557.266502227,0
+ATLO.US,D,20170906,000000,22.0071,22.2121,22.0071,22.1301,6090.9006222695,0
+ATLO.US,D,20170907,000000,22.1301,22.2911,22.0715,22.0881,4508.7420487863,0
+ATLO.US,D,20170908,000000,22.1301,22.5292,21.9271,22.2911,7843.1617366842,0
+ATLO.US,D,20170911,000000,22.415,22.5292,22.2911,22.5292,45500.380270967,0
+ATLO.US,D,20170912,000000,22.5292,22.9352,22.495,22.7751,5244.4867740201,0
+ATLO.US,D,20170913,000000,22.495,23.3373,22.495,23.2563,7074.6261601865,0
+ATLO.US,D,20170914,000000,23.3373,23.4183,23.2172,23.2172,7188.3694255081,0
+ATLO.US,D,20170915,000000,23.2963,23.2963,22.8142,22.9762,37196.097188385,0
+ATLO.US,D,20170918,000000,22.9352,23.4573,22.9352,23.1743,10528.937398018,0
+ATLO.US,D,20170919,000000,22.9352,22.9352,22.6141,22.6531,7952.8061455978,0
+ATLO.US,D,20170920,000000,22.6531,23.0942,22.6531,22.9762,9101.5106539363,0
+ATLO.US,D,20170921,000000,22.6531,22.7751,22.5292,22.5292,34949.923876808,0
+ATLO.US,D,20170922,000000,22.5292,23.0942,22.5126,22.8142,21281.262470271,0
+ATLO.US,D,20170925,000000,22.6531,23.0152,22.5292,22.6941,18047.264764369,0
+ATLO.US,D,20170926,000000,22.8532,23.5578,22.7751,23.2172,16469.205047294,0
+ATLO.US,D,20170927,000000,23.4573,24.8264,23.3373,24.7045,22535.512531116,0
+ATLO.US,D,20170928,000000,24.6235,24.7562,23.9481,24.7464,13406.334596425,0
+ATLO.US,D,20170929,000000,24.6664,24.7415,23.9003,23.9813,12975.954673586,0
+ATLO.US,D,20171002,000000,24.1423,24.5435,23.9715,24.5435,11556.725642321,0
+ATLO.US,D,20171003,000000,24.3024,24.3424,24.0419,24.1814,11925.62271904,0
+ATLO.US,D,20171004,000000,24.1814,24.2214,24.1423,24.1423,4648.1031666579,0
+ATLO.US,D,20171005,000000,24.2634,24.3824,24.0653,24.3024,9408.9248845354,0
+ATLO.US,D,20171006,000000,24.2634,24.6664,24.2634,24.5044,9075.8928013864,0
+ATLO.US,D,20171009,000000,24.5435,25.1075,24.5435,24.9064,8464.1384824943,0
+ATLO.US,D,20171010,000000,25.1075,25.5516,24.9454,25.5516,12490.24018924,0
+ATLO.US,D,20171011,000000,25.6306,25.6716,25.1485,25.1485,9296.2063333157,0
+ATLO.US,D,20171012,000000,24.1423,25.009,24.1423,24.6664,5972.0337864378,0
+ATLO.US,D,20171013,000000,24.6235,25.0665,24.6235,25.0665,5526.2831520692,0
+ATLO.US,D,20171016,000000,25.0265,25.0265,24.1013,24.3024,18828.096910091,0
+ATLO.US,D,20171017,000000,24.2818,24.3424,24.1814,24.1814,7391.2628177035,0
+ATLO.US,D,20171018,000000,24.2214,24.4644,24.2214,24.2214,14441.295839442,0
+ATLO.US,D,20171019,000000,24.2634,24.2634,24.0223,24.0223,4221.8221002272,0
+ATLO.US,D,20171020,000000,24.2214,24.3024,24.1013,24.3024,4909.4052626671,0
+ATLO.US,D,20171023,000000,24.2214,24.3024,23.8193,23.8193,3329.2961173879,0
+ATLO.US,D,20171024,000000,23.9413,24.3424,23.9413,24.2214,6179.0260350412,0
+ATLO.US,D,20171025,000000,24.1423,24.3424,23.8593,24.2634,9523.692863959,0
+ATLO.US,D,20171026,000000,24.2214,24.3424,24.2214,24.3424,2816.9390663894,0
+ATLO.US,D,20171027,000000,24.2214,24.3824,24.2214,24.3824,10577.098960812,0
+ATLO.US,D,20171030,000000,24.3024,24.3024,23.9813,23.9813,4330.4417950388,0
+ATLO.US,D,20171031,000000,24.1199,24.3219,24.0389,24.1599,13259.80047984,0
+ATLO.US,D,20171101,000000,24.0037,24.0389,23.59,23.59,3247.3189892281,0
+ATLO.US,D,20171102,000000,23.146,24.1599,23.146,24.1199,5563.1728597411,0
+ATLO.US,D,20171103,000000,23.8749,24.0389,23.8749,23.9149,9942.8009316758,0
+ATLO.US,D,20171106,000000,23.9149,24.1199,23.8749,23.8749,3016.7583162788,0
+ATLO.US,D,20171107,000000,23.5529,23.5529,22.579,22.579,8532.7943273281,0
+ATLO.US,D,20171108,000000,22.74,22.74,22.337,22.499,10860.944767065,0
+ATLO.US,D,20171109,000000,22.333,22.781,22.333,22.579,6401.3889951745,0
+ATLO.US,D,20171110,000000,22.863,23.429,22.863,23.2289,7311.3351177478,0
+ATLO.US,D,20171113,000000,22.74,23.3451,22.6999,23.185,4623.5100282099,0
+ATLO.US,D,20171114,000000,23.347,23.51,23.347,23.347,2816.9390663894,0
+ATLO.US,D,20171115,000000,23.266,23.9949,23.266,23.59,12298.618652167,0
+ATLO.US,D,20171116,000000,23.4865,23.9149,23.4865,23.8749,6397.2901387665,0
+ATLO.US,D,20171117,000000,23.632,24.1199,23.632,24.0779,9011.3358129606,0
+ATLO.US,D,20171120,000000,24.0389,24.2418,23.794,24.2418,5367.4524662597,0
+ATLO.US,D,20171121,000000,24.28,24.5239,24.2418,24.5239,7926.1635789459,0
+ATLO.US,D,20171122,000000,24.3219,24.3619,23.9949,24.0389,5821.4008134443,0
+ATLO.US,D,20171124,000000,24.198,24.28,24.198,24.28,2021.7609232399,0
+ATLO.US,D,20171127,000000,24.195,24.3219,24.0613,24.198,4200.3031040852,0
+ATLO.US,D,20171128,000000,24.198,24.5239,23.9149,24.4439,9276.7367653778,0
+ATLO.US,D,20171129,000000,24.5239,24.7347,24.0779,24.5239,17161.911780244,0
+ATLO.US,D,20171130,000000,24.5239,24.6449,23.9569,24.3629,11458.353088529,0
+ATLO.US,D,20171201,000000,24.4029,24.4029,22.376,22.6999,18536.053391022,0
+ATLO.US,D,20171204,000000,22.943,23.5529,22.943,23.185,14361.368139486,0
+ATLO.US,D,20171205,000000,23.185,24.0955,23.105,23.146,10888.612047818,0
+ATLO.US,D,20171206,000000,23.146,23.4709,23.105,23.105,7300.0632626258,0
+ATLO.US,D,20171207,000000,23.5314,24.1199,23.3929,23.8359,9071.7939449784,0
+ATLO.US,D,20171208,000000,23.8554,23.8749,23.4299,23.51,9169.1417846681,0
+ATLO.US,D,20171211,000000,23.713,23.9949,23.347,23.5529,7044.9094512286,0
+ATLO.US,D,20171212,000000,23.7549,24.2418,23.673,24.0779,7150.4550037343,0
+ATLO.US,D,20171213,000000,23.8749,23.8749,23.7549,23.8749,5962.8113595199,0
+ATLO.US,D,20171214,000000,23.794,23.9149,23.3089,23.4299,5328.5133303838,0
+ATLO.US,D,20171215,000000,23.347,24.4029,23.2289,24.4029,50466.144809245,0
+ATLO.US,D,20171218,000000,24.3629,24.3629,23.794,23.9149,5481.1957315813,0
+ATLO.US,D,20171219,000000,24.0779,24.0779,23.2289,23.51,8305.3077966847,0
+ATLO.US,D,20171220,000000,23.4709,23.51,23.105,23.3089,5411.5151726455,0
+ATLO.US,D,20171221,000000,23.105,23.146,23.024,23.024,3513.7446557473,0
+ATLO.US,D,20171222,000000,22.9966,23.024,22.863,22.863,4876.6144114032,0
+ATLO.US,D,20171226,000000,23.1274,23.185,22.822,22.902,3714.5886197387,0
+ATLO.US,D,20171227,000000,23.1001,23.1001,22.74,22.74,2878.4219125092,0
+ATLO.US,D,20171228,000000,22.8122,22.902,22.6999,22.902,6050.9367722916,0
+ATLO.US,D,20171229,000000,22.822,23.185,22.579,22.579,10828.153915801,0
+ATLO.US,D,20180102,000000,23.2289,23.4709,22.781,22.781,9684.5729779726,0
+ATLO.US,D,20180103,000000,23.024,23.146,22.781,22.863,5289.5741945079,0
+ATLO.US,D,20180104,000000,22.943,23.3089,22.943,23.066,2892.7679099372,0
+ATLO.US,D,20180105,000000,23.51,23.673,22.9869,23.266,4884.8121242191,0
+ATLO.US,D,20180108,000000,23.105,23.3889,23.105,23.105,3930.80329526,0
+ATLO.US,D,20180109,000000,23.146,23.3089,22.863,23.024,8937.5563976168,0
+ATLO.US,D,20180110,000000,22.943,23.3743,22.943,23.2289,6845.0902013392,0
+ATLO.US,D,20180111,000000,23.146,24.1599,22.9634,24.0389,8300.1842261748,0
+ATLO.US,D,20180112,000000,23.9569,24.0389,23.8905,24.0389,10933.699468307,0
+ATLO.US,D,20180116,000000,24.2418,24.28,23.7315,24.0389,12492.289617444,0
+ATLO.US,D,20180117,000000,24.28,24.3219,23.713,24.1599,6759.0142167714,0
+ATLO.US,D,20180118,000000,24.0779,24.0779,23.9149,23.9149,5641.0511314928,0
+ATLO.US,D,20180119,000000,23.7549,24.3219,23.7549,24.1199,7180.1717126922,0
+ATLO.US,D,20180122,000000,24.1199,24.1199,23.8749,23.9949,3162.2677187624,0
+ATLO.US,D,20180123,000000,23.9149,24.1394,23.6896,23.794,2619.169244704,0
+ATLO.US,D,20180124,000000,23.8749,23.9569,23.5529,23.5529,3817.0600299384,0
+ATLO.US,D,20180125,000000,23.8281,23.8281,23.51,23.713,4596.867461558,0
+ATLO.US,D,20180126,000000,23.713,23.7549,23.713,23.7549,1254.2500608442,0
+ATLO.US,D,20180129,000000,23.5529,23.59,23.266,23.266,2908.1386214672,0
+ATLO.US,D,20180130,000000,23.266,23.7462,23.105,23.105,5500.6652995193,0
+ATLO.US,D,20180131,000000,23.1421,23.2445,22.9586,23.0396,4555.8788974781,0
+ATLO.US,D,20180201,000000,22.7117,22.9986,22.6727,22.9986,6836.8924885232,0
+ATLO.US,D,20180202,000000,22.8776,22.9586,22.7117,22.7117,7216.0367062621,0
+ATLO.US,D,20180205,000000,22.6727,22.7117,21.9359,21.9359,11703.259758906,0
+ATLO.US,D,20180206,000000,21.8549,21.9359,21.4459,21.9359,13494.460009197,0
+ATLO.US,D,20180207,000000,21.8968,21.9359,21.8968,21.9359,11561.849212831,0
+ATLO.US,D,20180208,000000,21.8968,22.0599,21.8129,21.8129,9229.5999166859,0
+ATLO.US,D,20180209,000000,22.0159,22.8776,21.8968,22.0599,7759.1351803204,0
+ATLO.US,D,20180212,000000,22.0159,22.2413,21.8129,21.9359,7651.5401996107,0
+ATLO.US,D,20180213,000000,21.7738,22.2618,21.6519,21.7328,3742.2559004926,0
+ATLO.US,D,20180214,000000,21.608,22.3868,21.608,22.1427,7905.669296906,0
+ATLO.US,D,20180215,000000,22.2618,22.2618,21.5709,21.7738,6019.1706351297,0
+ATLO.US,D,20180216,000000,21.608,22.0599,21.5709,22.0599,2795.4200702475,0
+ATLO.US,D,20180220,000000,21.9807,22.8347,21.6519,21.7524,9732.7345407664,0
+ATLO.US,D,20180221,000000,21.7328,22.0599,21.7328,21.8549,5206.5723522462,0
+ATLO.US,D,20180222,000000,22.0989,22.0989,21.8129,22.0599,6024.2942056397,0
+ATLO.US,D,20180223,000000,21.9807,22.0959,21.9807,21.9807,6055.0356286996,0
+ATLO.US,D,20180226,000000,22.1779,22.1818,21.8129,22.1427,3060.8210226647,0
+ATLO.US,D,20180227,000000,22.0599,22.7117,22.0599,22.3868,7041.8353089226,0
+ATLO.US,D,20180228,000000,22.2833,22.2833,21.6928,21.6928,6361.4251451967,0
+ATLO.US,D,20180301,000000,21.8968,21.8968,21.364,21.5709,6783.6073552194,0
+ATLO.US,D,20180302,000000,21.242,22.0599,21.242,22.0599,5167.6332163703,0
+ATLO.US,D,20180305,000000,22.0599,22.4678,22.0159,22.3868,4834.6011332213,0
+ATLO.US,D,20180306,000000,22.3868,22.3868,21.9359,22.3058,4751.5992909596,0
+ATLO.US,D,20180307,000000,21.8129,22.4678,21.8129,22.3448,4074.2632695396,0
+ATLO.US,D,20180308,000000,21.9807,22.3058,21.9359,22.0989,4042.4971323777,0
+ATLO.US,D,20180309,000000,21.8549,22.4678,21.8549,22.3868,3930.80329526,0
+ATLO.US,D,20180312,000000,22.2618,22.4678,22.2618,22.4678,7203.7401370381,0
+ATLO.US,D,20180313,000000,22.3868,22.6727,22.3058,22.5487,7431.2266676814,0
+ATLO.US,D,20180314,000000,22.5487,23.2045,22.2618,22.7947,6093.9747645755,0
+ATLO.US,D,20180315,000000,22.7537,23.6114,22.1847,23.5714,8968.2978206767,0
+ATLO.US,D,20180316,000000,23.4895,23.7744,23.1616,23.7744,35811.708436587,0
+ATLO.US,D,20180319,000000,23.3275,23.4475,22.9586,23.4475,5537.5550071912,0
+ATLO.US,D,20180320,000000,23.2845,23.469,22.8776,22.9986,6655.5180924698,0
+ATLO.US,D,20180321,000000,23.2045,23.2045,22.9586,23.1235,3351.8398276318,0
+ATLO.US,D,20180322,000000,22.9176,23.1616,22.3448,22.3448,8399.5814940685,0
+ATLO.US,D,20180323,000000,22.8347,22.9986,22.2228,22.2228,12229.962807333,0
+ATLO.US,D,20180326,000000,22.4443,23.1235,22.4443,23.0796,12888.853974917,0
+ATLO.US,D,20180327,000000,23.0396,23.4895,22.9176,22.9176,13416.581737445,0
+ATLO.US,D,20180328,000000,22.6297,22.7537,22.5087,22.7537,8805.3682784592,0
+ATLO.US,D,20180329,000000,22.6297,22.7537,22.3058,22.4678,7900.545726396,0
+ATLO.US,D,20180402,000000,22.3058,22.3555,21.8968,22.3448,8992.8909591247,0
+ATLO.US,D,20180403,000000,22.3868,22.4268,22.3058,22.3448,5376.6748931777,0
+ATLO.US,D,20180404,000000,21.8968,22.1427,21.8968,22.1427,2589.4525357461,0
+ATLO.US,D,20180405,000000,23.2797,23.2845,22.2228,22.4268,4628.6335987199,0
+ATLO.US,D,20180406,000000,22.3058,22.9986,22.3058,22.5487,3909.2842991181,0
+ATLO.US,D,20180409,000000,22.1427,22.7117,22.1427,22.3058,7318.5081164617,0
+ATLO.US,D,20180410,000000,22.1818,22.5487,22.1818,22.3448,4501.5690500723,0
+ATLO.US,D,20180411,000000,22.8776,23.4856,22.4268,22.8776,7934.3612917619,0
+ATLO.US,D,20180412,000000,22.9986,22.9986,22.5487,22.5907,3945.149292688,0
+ATLO.US,D,20180413,000000,22.7947,22.9176,22.4268,22.8776,7206.8142793441,0
+ATLO.US,D,20180416,000000,22.9986,23.2845,22.9986,23.0396,8978.5449616967,0
+ATLO.US,D,20180417,000000,23.1235,23.1235,22.8805,23.0796,9298.2557615197,0
+ATLO.US,D,20180418,000000,22.9586,23.0796,22.7117,22.7537,6557.1455386781,0
+ATLO.US,D,20180419,000000,22.7947,22.9986,22.7537,22.8347,5248.585630428,0
+ATLO.US,D,20180420,000000,22.7947,23.6524,22.7947,23.5305,5395.1197470136,0
+ATLO.US,D,20180423,000000,23.4475,23.6524,23.4475,23.5305,2202.1106051913,0
+ATLO.US,D,20180424,000000,23.5295,23.6934,23.429,23.5714,4574.3237513141,0
+ATLO.US,D,20180425,000000,23.6934,23.7744,23.3645,23.5305,10196.930028971,0
+ATLO.US,D,20180426,000000,23.6114,23.7744,23.4095,23.6114,10696.990510746,0
+ATLO.US,D,20180427,000000,23.9393,23.9393,23.3645,23.5305,4640.9301679439,0
+ATLO.US,D,20180430,000000,23.225,23.3811,22.9752,22.9752,10417.2435609,0
+ATLO.US,D,20180501,000000,22.8903,23.225,22.8903,23.225,3912.3584414241,0
+ATLO.US,D,20180502,000000,23.4729,23.4729,23.0572,23.4309,5968.9596441319,0
+ATLO.US,D,20180503,000000,23.0572,23.0572,22.5995,22.6825,5822.4255275463,0
+ATLO.US,D,20180504,000000,22.6825,22.7663,22.6825,22.7663,9429.4191665753,0
+ATLO.US,D,20180507,000000,22.9752,22.9752,22.6873,22.8063,2563.8346831962,0
+ATLO.US,D,20180508,000000,22.8483,22.9313,22.8483,22.8903,3246.2942751261,0
+ATLO.US,D,20180509,000000,22.6825,22.9752,22.6825,22.7663,2884.5701971212,0
+ATLO.US,D,20180510,000000,22.8278,23.1391,22.8063,22.8063,3452.2618096275,0
+ATLO.US,D,20180511,000000,23.2631,23.5958,23.1801,23.5958,3706.3909069227,0
+ATLO.US,D,20180514,000000,23.4309,23.5139,23.0962,23.3461,6101.1477632894,0
+ATLO.US,D,20180515,000000,23.5139,24.5932,23.4309,24.5513,14472.037262502,0
+ATLO.US,D,20180516,000000,24.3444,24.6011,24.2194,24.5932,17735.751677362,0
+ATLO.US,D,20180517,000000,24.7171,24.884,23.7198,24.844,8203.8611005871,0
+ATLO.US,D,20180518,000000,25.0099,25.0099,24.4263,24.7611,12001.451562588,0
+ATLO.US,D,20180521,000000,24.7171,25.049,24.7171,25.0099,9720.4379715424,0
+ATLO.US,D,20180522,000000,25.1329,25.1329,24.844,24.844,10180.534603339,0
+ATLO.US,D,20180523,000000,25.0099,25.049,24.5737,24.966,5361.3041816477,0
+ATLO.US,D,20180524,000000,24.884,25.0099,24.884,24.9464,4897.1086934431,0
+ATLO.US,D,20180525,000000,25.0099,25.0099,24.7679,25.0099,5292.6483368139,0
+ATLO.US,D,20180529,000000,24.966,25.0099,24.5093,24.7611,12110.071257399,0
+ATLO.US,D,20180530,000000,24.6781,25.0099,24.6341,24.927,9887.4663701679,0
+ATLO.US,D,20180531,000000,25.0099,25.4666,24.9611,25.1329,14537.61896503,0
+ATLO.US,D,20180601,000000,25.4666,25.7574,25.1368,25.4246,15847.203587382,0
+ATLO.US,D,20180604,000000,25.2997,25.7574,25.2997,25.5496,9889.5157983719,0
+ATLO.US,D,20180605,000000,25.5066,25.7574,25.4246,25.5906,9077.9422295904,0
+ATLO.US,D,20180606,000000,25.6325,25.7574,25.4862,25.5906,11540.330216689,0
+ATLO.US,D,20180607,000000,25.6735,26.0892,25.2997,25.6325,5278.302339386,0
+ATLO.US,D,20180608,000000,25.6325,26.0482,25.3827,25.7574,14848.107337935,0
+ATLO.US,D,20180611,000000,25.7574,25.7574,25.4666,25.6325,11515.737078241,0
+ATLO.US,D,20180612,000000,25.5906,25.8413,25.5496,25.6325,6021.2200633337,0
+ATLO.US,D,20180613,000000,25.5066,25.5906,25.4246,25.4666,4495.4207654603,0
+ATLO.US,D,20180614,000000,25.5496,25.8179,25.2607,25.5066,5441.2318816035,0
+ATLO.US,D,20180615,000000,25.3427,25.6325,25.2607,25.6325,21946.301922467,0
+ATLO.US,D,20180618,000000,25.2997,26.2132,25.1114,25.5496,7077.7003024925,0
+ATLO.US,D,20180619,000000,25.5906,25.7155,25.4666,25.4666,6465.9459836003,0
+ATLO.US,D,20180620,000000,25.5066,25.7155,25.4246,25.6325,9173.2406410761,0
+ATLO.US,D,20180621,000000,25.5066,25.5906,24.8216,25.4246,3771.9726094505,0
+ATLO.US,D,20180622,000000,25.5066,26.1302,24.3024,26.1302,68259.280476318,0
+ATLO.US,D,20180625,000000,25.9243,26.1722,25.7155,25.7984,8278.6652300328,0
+ATLO.US,D,20180626,000000,25.0294,25.9643,25.0294,25.8813,7600.3044945109,0
+ATLO.US,D,20180627,000000,26.0063,26.0063,25.736,25.8413,5641.0511314928,0
+ATLO.US,D,20180628,000000,25.5516,25.9643,25.5516,25.9643,4728.0308666136,0
+ATLO.US,D,20180629,000000,25.9643,26.0678,25.2997,25.6325,14668.782370085,0
+ATLO.US,D,20180702,000000,25.5906,26.0892,25.5906,25.9243,7609.5269214289,0
+ATLO.US,D,20180703,000000,26.0063,26.0092,24.7679,26.0063,5908.501512114,0
+ATLO.US,D,20180705,000000,25.5906,26.1302,25.5906,26.0482,8719.2922938915,0
+ATLO.US,D,20180706,000000,26.0063,26.2552,25.9643,26.2552,11092.530154116,0
+ATLO.US,D,20180709,000000,26.3381,26.5859,26.1302,26.5859,7530.6239355751,0
+ATLO.US,D,20180710,000000,26.5859,26.5859,26.2336,26.2961,7506.0307971272,0
+ATLO.US,D,20180711,000000,26.2132,26.2132,25.7155,25.7155,3762.7501825326,0
+ATLO.US,D,20180712,000000,25.9448,26.1722,25.8413,26.1722,6276.3738747309,0
+ATLO.US,D,20180713,000000,26.1722,26.1722,25.8589,25.9643,4122.4248323335,0
+ATLO.US,D,20180716,000000,25.9643,25.9643,25.9243,25.9643,3632.611491579,0
+ATLO.US,D,20180717,000000,25.9643,25.9643,25.5906,25.6735,3827.3071709584,0
+ATLO.US,D,20180718,000000,25.6735,25.7574,25.2607,25.5496,15781.621884854,0
+ATLO.US,D,20180719,000000,25.5496,26.1302,25.5066,25.9643,4625.5594564139,0
+ATLO.US,D,20180720,000000,26.0482,26.382,26.0482,26.0482,5145.0895061264,0
+ATLO.US,D,20180723,000000,25.9243,26.3381,25.6325,26.3381,7451.7209497213,0
+ATLO.US,D,20180724,000000,26.2092,26.382,26.1878,26.2961,3302.653550736,0
+ATLO.US,D,20180725,000000,26.382,26.382,26.1722,26.1722,3766.8490389405,0
+ATLO.US,D,20180726,000000,26.3381,26.7128,25.4246,25.8813,12090.601689462,0
+ATLO.US,D,20180727,000000,25.8413,25.8813,25.5496,25.7574,6264.077305507,0
+ATLO.US,D,20180730,000000,25.8813,26.382,25.8813,26.0063,7823.6921687462,0
+ATLO.US,D,20180731,000000,25.9897,26.4893,25.7438,26.3224,8235.627237749,0
+ATLO.US,D,20180801,000000,26.3224,26.3224,25.656,25.656,5525.2584379672,0
+ATLO.US,D,20180802,000000,25.7389,26.4893,25.7389,26.4893,7599.2797804089,0
+ATLO.US,D,20180803,000000,26.5753,26.7831,25.7389,25.7389,6393.1912823586,0
+ATLO.US,D,20180806,000000,25.656,25.696,25.656,25.696,2624.292815214,0
+ATLO.US,D,20180807,000000,25.7789,25.7789,24.5249,24.9436,22394.10198504,0
+ATLO.US,D,20180808,000000,25.1943,25.1943,24.9846,24.9846,2800.5436407575,0
+ATLO.US,D,20180809,000000,24.9796,25.1943,24.8176,25.1943,1910.0670861222,0
+ATLO.US,D,20180810,000000,25.1094,25.4022,25.1094,25.2783,2519.7719768103,0
+ATLO.US,D,20180813,000000,25.3622,25.611,25.2324,25.3183,6055.0356286996,0
+ATLO.US,D,20180814,000000,25.572,25.572,25.0265,25.1943,5161.4849317583,0
+ATLO.US,D,20180815,000000,25.3622,25.3622,25.1533,25.3183,7403.5593869275,0
+ATLO.US,D,20180816,000000,25.2353,25.9057,25.2353,25.8629,4020.9781362358,0
+ATLO.US,D,20180817,000000,25.7389,26.0736,25.7389,26.0297,4172.6358233313,0
+ATLO.US,D,20180820,000000,26.1986,26.1986,25.451,25.696,7818.5685982362,0
+ATLO.US,D,20180821,000000,25.8209,25.9467,25.7789,25.7789,3525.0165108693,0
+ATLO.US,D,20180822,000000,25.9467,25.9467,25.572,25.7389,5380.7737495856,0
+ATLO.US,D,20180823,000000,25.611,25.7789,25.4022,25.7789,3795.5410337965,0
+ATLO.US,D,20180824,000000,25.8629,25.8629,25.4461,25.7389,5735.3248288766,0
+ATLO.US,D,20180827,000000,25.572,25.656,25.1094,25.1094,5244.4867740201,0
+ATLO.US,D,20180828,000000,25.1094,25.4022,24.8176,25.0684,2816.9390663894,0
+ATLO.US,D,20180829,000000,25.1094,25.2353,24.9045,25.2353,5863.4140916262,0
+ATLO.US,D,20180830,000000,25.2139,25.2783,25.0684,25.0684,5542.6785777011,0
+ATLO.US,D,20180831,000000,25.3183,25.3183,25.3183,25.3183,2719.5912266997,0
+ATLO.US,D,20180904,000000,25.1533,25.1943,25.0684,25.0684,2292.285446167,0
+ATLO.US,D,20180905,000000,25.0684,25.3183,25.0684,25.3183,2021.7609232399,0
+ATLO.US,D,20180906,000000,25.1943,25.572,25.1943,25.572,3354.9139699378,0
+ATLO.US,D,20180907,000000,25.4461,25.7789,25.4461,25.529,3473.7808057694,0
+ATLO.US,D,20180910,000000,25.6344,25.6344,24.1062,24.4419,30876.68532137,0
+ATLO.US,D,20180911,000000,24.4819,24.6507,22.4306,22.7673,39158.424693709,0
+ATLO.US,D,20180912,000000,23.1001,23.6886,22.7673,22.9342,30570.295804873,0
+ATLO.US,D,20180913,000000,23.2289,23.6886,22.4306,22.5156,35013.456151132,0
+ATLO.US,D,20180914,000000,22.6834,23.2289,22.5156,22.5995,35577.04890723,0
+ATLO.US,D,20180917,000000,22.8083,22.9556,22.1808,22.3916,38244.379714728,0
+ATLO.US,D,20180918,000000,22.4306,22.8844,22.2228,22.2628,28808.812263541,0
+ATLO.US,D,20180919,000000,22.2628,22.6199,21.9281,22.1408,76781.827662627,0
+ATLO.US,D,20180920,000000,22.3458,22.7039,22.2628,22.6834,86667.244604591,0
+ATLO.US,D,20180921,000000,22.5995,23.0142,22.2745,22.9342,104988.10803419,0
+ATLO.US,D,20180924,000000,22.8083,23.5666,22.3916,22.5575,69979.775453571,0
+ATLO.US,D,20180925,000000,22.2628,22.8727,22.2628,22.5575,67607.562307449,0
+ATLO.US,D,20180926,000000,22.5995,23.061,22.4306,22.9342,37080.304494859,0
+ATLO.US,D,20180927,000000,22.9342,23.5607,22.7243,22.7673,10221.523167419,0
+ATLO.US,D,20180928,000000,22.8503,23.061,22.8083,22.8083,6365.5240016046,0
+ATLO.US,D,20181001,000000,22.9264,22.942,22.5995,22.6669,12046.538983075,0
+ATLO.US,D,20181002,000000,22.6747,22.985,22.6747,22.8688,7492.7095138012,0
+ATLO.US,D,20181003,000000,23.0182,23.4124,22.9772,23.4124,10416.218846798,0
+ATLO.US,D,20181004,000000,23.3031,23.8467,23.027,23.7042,14952.628176339,0
+ATLO.US,D,20181005,000000,23.7549,23.7715,23.2513,23.4612,4913.5041190751,0
+ATLO.US,D,20181008,000000,23.588,23.8877,22.5995,23.6222,10005.308491898,0
+ATLO.US,D,20181009,000000,23.7715,23.9715,22.5995,23.8047,12503.561472566,0
+ATLO.US,D,20181010,000000,23.8554,24.0135,22.8727,23.3509,12179.751816335,0
+ATLO.US,D,20181011,000000,23.4358,24.8342,23.3939,23.3939,15089.939866006,0
+ATLO.US,D,20181012,000000,23.671,24.5659,22.7419,22.942,17374.027599357,0
+ATLO.US,D,20181015,000000,23.0357,23.4358,22.8922,22.9772,15166.793423655,0
+ATLO.US,D,20181016,000000,23.0923,23.5607,22.9986,23.2026,8478.4844799222,0
+ATLO.US,D,20181017,000000,23.1001,23.3363,22.8688,23.0357,6408.5619938885,0
+ATLO.US,D,20181018,000000,23.0435,23.4202,22.8922,23.3509,5036.4698113147,0
+ATLO.US,D,20181019,000000,23.0767,23.2757,22.7673,22.8083,9135.3262193022,0
+ATLO.US,D,20181022,000000,22.8503,22.8503,22.5995,22.6229,12866.310264672,0
+ATLO.US,D,20181023,000000,22.5995,22.7419,22.4218,22.7243,8133.1558275493,0
+ATLO.US,D,20181024,000000,22.5995,22.7243,22.1877,22.3458,8598.3760298559,0
+ATLO.US,D,20181025,000000,22.6999,22.8766,22.3994,22.8503,10748.226215846,0
+ATLO.US,D,20181026,000000,23.0094,23.0094,22.5165,22.5673,5565.2222879451,0
+ATLO.US,D,20181029,000000,22.659,23.024,22.3916,22.6747,6282.5221593429,0
+ATLO.US,D,20181030,000000,22.539,23.6046,22.1877,23.6046,10954.193750347,0
+ATLO.US,D,20181031,000000,23.5354,23.5832,22.7507,23.1987,14604.22538166,0
+ATLO.US,D,20181101,000000,23.0562,23.3353,22.8864,23.0562,7892.34801358,0
+ATLO.US,D,20181102,000000,23.2075,23.6896,22.7859,23.2162,9276.7367653778,0
+ATLO.US,D,20181105,000000,23.226,23.226,22.8708,22.8942,5159.4355035543,0
+ATLO.US,D,20181106,000000,22.7859,23.1567,22.7859,22.9547,3569.0792172551,0
+ATLO.US,D,20181107,000000,22.9947,23.0298,22.7859,22.9869,9641.5349856887,0
+ATLO.US,D,20181108,000000,23.0504,23.0504,22.7859,22.7937,3516.8187980533,0
+ATLO.US,D,20181109,000000,23.1645,23.1645,22.7937,22.7937,4719.8331537977,0
+ATLO.US,D,20181112,000000,23.1245,23.4505,22.9547,23.2319,12649.07087505,0
+ATLO.US,D,20181113,000000,23.3577,24.4488,23.3265,23.9755,15112.48357625,0
+ATLO.US,D,20181114,000000,23.9667,23.9667,23.3265,23.3265,6766.1872154854,0
+ATLO.US,D,20181115,000000,23.427,23.9667,22.8942,23.9667,13095.84622352,0
+ATLO.US,D,20181116,000000,23.8574,23.9667,23.3665,23.7803,9005.1875283486,0
+ATLO.US,D,20181119,000000,23.3177,23.7559,23.2075,23.2162,7448.6468074154,0
+ATLO.US,D,20181120,000000,23.1323,23.4602,22.9118,22.9791,13089.697938909,0
+ATLO.US,D,20181121,000000,23.1489,23.6798,22.9869,23.628,8061.4258404095,0
+ATLO.US,D,20181123,000000,23.1391,23.874,22.8191,23.874,2963.473182975,0
+ATLO.US,D,20181126,000000,23.8993,23.8993,23.1645,23.427,7615.6752060408,0
+ATLO.US,D,20181127,000000,23.3089,23.9423,23.2075,23.4417,7938.4601481699,0
+ATLO.US,D,20181128,000000,23.47,23.874,22.8015,23.3753,16989.759811108,0
+ATLO.US,D,20181129,000000,23.3851,23.8398,23.3313,23.47,6410.6114220925,0
+ATLO.US,D,20181130,000000,23.7979,23.8827,23.0474,23.1723,14967.998887869,0
+ATLO.US,D,20181203,000000,23.4505,23.5031,22.9947,23.4602,4751.5992909596,0
+ATLO.US,D,20181204,000000,23.2494,23.2494,22.3458,22.6677,13158.353783742,0
+ATLO.US,D,20181206,000000,22.6755,23.7052,22.6755,23.3353,17750.09767479,0
+ATLO.US,D,20181207,000000,23.3499,23.3499,22.2384,22.6931,21815.138517412,0
+ATLO.US,D,20181210,000000,22.5575,23.0504,22.2599,22.3984,10509.46783008,0
+ATLO.US,D,20181211,000000,22.7351,22.7351,22.2023,22.3614,8232.553095443,0
+ATLO.US,D,20181212,000000,22.2784,22.6453,22.2472,22.5146,10522.789113406,0
+ATLO.US,D,20181213,000000,22.1847,22.3984,21.6968,22.1847,15996.811846273,0
+ATLO.US,D,20181214,000000,22.0149,22.2052,21.688,21.688,14928.03503789,0
+ATLO.US,D,20181217,000000,21.6031,21.8568,21.5358,21.6372,15191.386562104,0
+ATLO.US,D,20181218,000000,21.6548,22.0247,21.5543,21.8314,16416.944628092,0
+ATLO.US,D,20181219,000000,21.8998,22.1525,21.6109,21.6548,22390.003128632,0
+ATLO.US,D,20181220,000000,21.6031,21.73,21.3571,21.4509,25110.619069434,0
+ATLO.US,D,20181221,000000,21.6109,21.8402,21.4333,21.4333,50202.793285032,0
+ATLO.US,D,20181224,000000,21.4333,21.6558,20.8868,21.0117,11637.678056379,0
+ATLO.US,D,20181226,000000,21.0117,21.688,21.0039,21.5026,11603.862491013,0
+ATLO.US,D,20181227,000000,21.3669,21.848,20.6838,21.1991,19724.721749338,0
+ATLO.US,D,20181228,000000,21.1991,21.7046,21.1815,21.7046,7909.768153314,0
+ATLO.US,D,20181231,000000,21.6372,21.8744,21.0039,21.4509,13643.043553987,0
+ATLO.US,D,20190102,000000,21.4694,22.1095,21.1162,21.9232,13066.129514562,0
+ATLO.US,D,20190103,000000,21.9144,21.9144,21.4421,21.4421,8001.9924224937,0
+ATLO.US,D,20190104,000000,21.7398,22.0695,21.7398,22.0695,9318.7500435597,0
+ATLO.US,D,20190107,000000,22.0695,22.1525,21.8354,22.0599,11674.56776405,0
+ATLO.US,D,20190108,000000,21.5543,22.3614,21.284,22.3614,10774.868782497,0
+ATLO.US,D,20190109,000000,22.2296,22.5234,21.9935,22.4824,22989.4608783,0
+ATLO.US,D,20190110,000000,22.4414,22.6161,21.9144,21.9144,3836.5295978763,0
+ATLO.US,D,20190111,000000,21.9144,22.4453,21.7163,22.3984,7273.4206959739,0
+ATLO.US,D,20190114,000000,22.3302,22.3302,21.1132,21.3337,41562.403976994,0
+ATLO.US,D,20190115,000000,21.609,21.688,21.3337,21.5875,9680.4741215646,0
+ATLO.US,D,20190116,000000,21.4597,21.688,21.3855,21.5172,11827.250165248,0
+ATLO.US,D,20190117,000000,21.3513,21.6548,21.2166,21.4079,9254.1930551339,0
+ATLO.US,D,20190118,000000,21.1562,21.6802,21.1562,21.325,12222.789808619,0
+ATLO.US,D,20190122,000000,21.3757,21.5299,20.8712,21.0117,11256.484410436,0
+ATLO.US,D,20190123,000000,21.1815,21.4031,21.0956,21.1054,4930.924258809,0
+ATLO.US,D,20190124,000000,21.2323,21.3162,21.1054,21.2489,8975.4708193907,0
+ATLO.US,D,20190125,000000,21.1815,21.4977,21.1815,21.3084,13586.684278377,0
+ATLO.US,D,20190128,000000,21.2323,21.2879,21.1054,21.1903,6913.746046173,0
+ATLO.US,D,20190129,000000,21.2166,21.4089,21.1318,21.2069,7041.8353089226,0
+ATLO.US,D,20190130,000000,21.2323,21.2762,21.1318,21.2664,7376.9168202756,0
+ATLO.US,D,20190131,000000,21.4421,21.5807,21.3689,21.4099,12180.776530437,0
+ATLO.US,D,20190201,000000,21.323,21.6236,21.323,21.5475,3949.248149096,0
+ATLO.US,D,20190204,000000,21.3493,21.5611,21.3493,21.4529,5481.1957315813,0
+ATLO.US,D,20190205,000000,21.6148,21.8022,21.4899,21.5045,6317.3624388108,0
+ATLO.US,D,20190206,000000,21.6324,21.6324,20.8399,21.3006,26160.95102398,0
+ATLO.US,D,20190207,000000,21.3523,21.6324,21.3523,21.4197,7157.6280024482,0
+ATLO.US,D,20190208,000000,21.4957,21.7348,21.4197,21.4275,13782.404671858,0
+ATLO.US,D,20190211,000000,21.5894,21.8148,21.4811,21.5123,8527.6707568181,0
+ATLO.US,D,20190212,000000,21.7163,21.9291,21.7163,21.8198,7746.8386110964,0
+ATLO.US,D,20190213,000000,21.6578,21.9203,21.6509,21.6509,7954.8555738018,0
+ATLO.US,D,20190214,000000,21.769,21.9535,21.5982,21.6656,13181.922208088,0
+ATLO.US,D,20190215,000000,21.8022,22.0051,21.6656,21.8022,22045.699190361,0
+ATLO.US,D,20190219,000000,21.8324,22.1847,21.7514,22.1623,12633.70016352,0
+ATLO.US,D,20190220,000000,22.1671,22.5702,22.0989,22.2608,7109.4664396544,0
+ATLO.US,D,20190221,000000,22.3634,22.8591,22.3634,22.6727,7194.5177101201,0
+ATLO.US,D,20190222,000000,22.9528,23.5314,22.901,23.5314,10769.745211987,0
+ATLO.US,D,20190225,000000,23.59,23.627,23.4807,23.5314,12757.690569861,0
+ATLO.US,D,20190226,000000,23.5705,23.7012,23.5705,23.6592,4075.2879836416,0
+ATLO.US,D,20190227,000000,22.8932,23.8467,22.8932,23.6076,6986.5007474148,0
+ATLO.US,D,20190228,000000,23.8467,24.1277,23.549,23.7012,11278.003406577,0
+ATLO.US,D,20190301,000000,23.9413,24.5288,23.9413,24.5288,13702.476971903,0
+ATLO.US,D,20190304,000000,24.5288,25.0909,24.2888,24.8098,32632.020578091,0
+ATLO.US,D,20190305,000000,24.6976,24.6976,24.4019,24.682,13479.089297667,0
+ATLO.US,D,20190306,000000,24.5619,24.9202,24.4683,24.4937,15196.510132614,0
+ATLO.US,D,20190307,000000,24.281,24.5932,23.5148,23.5148,8258.1709479929,0
+ATLO.US,D,20190308,000000,23.5051,23.9101,23.4211,23.5148,9157.8699295462,0
+ATLO.US,D,20190311,000000,23.5392,23.7862,23.5392,23.7012,4769.0194306935,0
+ATLO.US,D,20190312,000000,23.7012,23.7012,23.6418,23.6418,2236.9508846592,0
+ATLO.US,D,20190313,000000,23.7012,24.1453,23.5314,23.5314,6860.4609128691,0
+ATLO.US,D,20190314,000000,23.4739,23.8886,23.4739,23.6934,1836.2876707784,0
+ATLO.US,D,20190315,000000,23.6856,24.0769,23.6856,23.8467,40720.088985152,0
+ATLO.US,D,20190318,000000,23.8554,23.8554,23.7549,23.7627,2666.3060933959,0
+ATLO.US,D,20190319,000000,23.7188,23.7862,23.5314,23.5314,4026.1017067458,0
+ATLO.US,D,20190320,000000,23.5051,23.5226,23.0962,23.1811,8453.8913414743,0
+ATLO.US,D,20190321,000000,23.227,23.5656,23.1811,23.1811,5748.6461122025,0
+ATLO.US,D,20190322,000000,23.3783,23.4807,22.5702,22.5702,14501.75397146,0
+ATLO.US,D,20190325,000000,22.6747,22.8249,22.6747,22.8249,8827.9119887032,0
+ATLO.US,D,20190326,000000,23.0162,23.0162,22.7225,22.7819,6072.4557684335,0
+ATLO.US,D,20190327,000000,23.2084,23.2084,22.4218,22.8503,4243.3410963691,0
+ATLO.US,D,20190328,000000,22.6941,22.9528,22.5468,22.9528,6110.3701902074,0
+ATLO.US,D,20190329,000000,22.9098,23.3441,22.7907,23.3441,46517.92137425,0
+ATLO.US,D,20190401,000000,23.3509,23.8301,22.8952,23.5314,10266.610587907,0
+ATLO.US,D,20190402,000000,23.59,23.59,22.7566,22.901,10139.546039259,0
+ATLO.US,D,20190403,000000,23.02,23.02,22.2696,22.3458,12263.778372699,0
+ATLO.US,D,20190404,000000,22.5702,22.5702,22.252,22.373,4600.966317966,0
+ATLO.US,D,20190405,000000,22.4326,22.4609,22.1671,22.3916,8138.2793980593,0
+ATLO.US,D,20190408,000000,22.0325,23.1148,22.0325,22.7225,4695.2400153497,0
+ATLO.US,D,20190409,000000,22.6199,22.6199,22.1769,22.1769,5636.9522750849,0
+ATLO.US,D,20190410,000000,22.3546,22.5029,21.9915,22.3155,8662.9330182817,0
+ATLO.US,D,20190411,000000,22.9098,22.9098,22.3546,22.4092,2806.6919253695,0
+ATLO.US,D,20190412,000000,22.6277,22.9938,22.6277,22.7985,3370.2846814678,0
+ATLO.US,D,20190415,000000,22.7985,22.944,22.5273,22.7819,8198.7375300771,0
+ATLO.US,D,20190416,000000,22.9938,23.388,22.9938,23.2172,5467.8744482554,0
+ATLO.US,D,20190417,000000,23.1811,23.4739,23.1811,23.4739,3583.4252146831,0
+ATLO.US,D,20190418,000000,23.2933,23.2933,22.5751,22.8932,8158.7736800992,0
+ATLO.US,D,20190422,000000,22.8249,23.669,22.8249,22.8249,1901.8693733062,0
+ATLO.US,D,20190423,000000,23.02,23.8037,23.02,23.4895,4720.8578678996,0
+ATLO.US,D,20190424,000000,23.4983,23.7266,23.3783,23.4446,8046.0551288795,0
+ATLO.US,D,20190425,000000,23.2504,23.634,22.9254,23.4211,4451.3580590745,0
+ATLO.US,D,20190426,000000,23.4211,23.4211,23.4133,23.4133,2365.0401474088,0
+ATLO.US,D,20190429,000000,23.3187,23.8467,23.3187,23.8389,6034.5413466597,0
+ATLO.US,D,20190430,000000,24.0281,24.4654,24.0281,24.2653,20279.092078518,0
+ATLO.US,D,20190501,000000,23.9589,24.2204,23.793,23.8896,3599.8206403151,0
+ATLO.US,D,20190502,000000,23.0601,23.9423,23.0601,23.5119,3235.0224200042,0
+ATLO.US,D,20190503,000000,23.7774,23.8389,23.7774,23.7949,3261.6649866561,0
+ATLO.US,D,20190506,000000,23.7344,24.1384,23.6749,24.0955,13159.378497844,0
+ATLO.US,D,20190507,000000,24.0369,24.4819,23.7774,24.1384,7625.9223470608,0
+ATLO.US,D,20190508,000000,24.1384,24.4224,24.1384,24.1814,11562.873926933,0
+ATLO.US,D,20190509,000000,24.1736,24.3736,24.0906,24.3112,2706.2699433738,0
+ATLO.US,D,20190510,000000,24.3629,24.6557,24.3629,24.6557,11661.246480725,0
+ATLO.US,D,20190513,000000,24.6557,24.6869,23.9501,23.9501,5630.8039904729,0
+ATLO.US,D,20190514,000000,24.7864,24.7864,24.398,24.6273,3269.8626994721,0
+ATLO.US,D,20190515,000000,24.5161,24.7503,23.9833,24.5503,5862.3893775242,0
+ATLO.US,D,20190516,000000,24.3892,24.4556,23.9325,23.9667,6059.1344851076,0
+ATLO.US,D,20190517,000000,23.753,23.753,23.3109,23.5285,6558.1702527801,0
+ATLO.US,D,20190520,000000,23.1938,24.0409,22.9869,23.1684,16315.497931995,0
+ATLO.US,D,20190521,000000,23.4992,23.7949,22.9791,23.3645,6060.1591992096,0
+ATLO.US,D,20190522,000000,23.1684,23.4953,22.8073,22.9108,17562.574994125,0
+ATLO.US,D,20190523,000000,22.3956,23.0357,22.3956,22.7049,13022.066808176,0
+ATLO.US,D,20190524,000000,23.0484,23.2885,23.0132,23.2709,3822.1836004484,0
+ATLO.US,D,20190528,000000,23.1274,23.7002,22.8688,22.8688,3848.8261671003,0
+ATLO.US,D,20190529,000000,22.8766,23.2669,22.577,22.6259,5003.6789600508,0
+ATLO.US,D,20190530,000000,22.8932,22.8932,22.4824,22.8415,12605.008168663,0
+ATLO.US,D,20190531,000000,22.7117,23.0688,22.3868,22.5927,5009.8272446628,0
+ATLO.US,D,20190603,000000,22.7644,23.2787,22.5585,23.2787,8809.4671348672,0
+ATLO.US,D,20190604,000000,23.3391,23.3391,22.5585,22.7303,7845.2111648881,0
+ATLO.US,D,20190605,000000,22.6785,22.6785,21.9222,22.1555,17852.56908499,0
+ATLO.US,D,20190606,000000,22.2823,22.2823,21.8198,21.8198,16242.743230752,0
+ATLO.US,D,20190607,000000,22.0607,22.4052,21.8715,21.9915,19157.030136832,0
+ATLO.US,D,20190610,000000,22.0149,22.5927,22.0149,22.4638,11109.95029385,0
+ATLO.US,D,20190611,000000,22.415,22.8073,22.2238,22.5487,8620.9197400998,0
+ATLO.US,D,20190612,000000,22.3868,22.6785,22.2911,22.6785,3994.3355695839,0
+ATLO.US,D,20190613,000000,22.8073,22.8073,22.3506,22.5927,4701.3882999617,0
+ATLO.US,D,20190614,000000,22.5312,22.9956,22.4472,22.6434,7891.323299478,0
+ATLO.US,D,20190617,000000,22.8327,23.0396,22.5487,22.9869,4377.5786437307,0
+ATLO.US,D,20190618,000000,22.8249,23.2787,22.7439,23.1508,3408.1991032416,0
+ATLO.US,D,20190619,000000,23.022,23.184,22.7741,23.184,2883.5454830192,0
+ATLO.US,D,20190620,000000,23.0894,23.5626,22.2491,22.3584,8480.5339081262,0
+ATLO.US,D,20190621,000000,22.2238,23.1938,22.1193,23.1938,18089.278042551,0
+ATLO.US,D,20190624,000000,23.1938,23.3323,22.6395,22.7644,4347.8619347728,0
+ATLO.US,D,20190625,000000,23.0044,23.0044,22.4199,22.618,2889.6937676312,0
+ATLO.US,D,20190626,000000,22.5156,23.184,22.1857,22.6014,5855.2163788102,0
+ATLO.US,D,20190627,000000,22.7215,23.4095,22.4287,23.4095,14574.508672701,0
+ATLO.US,D,20190628,000000,23.0982,23.9227,22.9059,23.2787,68112.746359733,0
+ATLO.US,D,20190701,000000,23.6056,23.6056,23.1079,23.1079,5261.906913754,0
+ATLO.US,D,20190702,000000,23.3645,23.3645,23.3645,23.3645,1516.5768709554,0
+ATLO.US,D,20190703,000000,23.3627,23.4905,23.0044,23.0044,3625.438492865,0
+ATLO.US,D,20190705,000000,23.2621,23.5461,23.2621,23.2787,2360.9412910008,0
+ATLO.US,D,20190708,000000,23.2289,23.5119,23.2289,23.2885,1884.4492335723,0
+ATLO.US,D,20190710,000000,23.3148,23.3557,22.5243,23.2709,4216.6985297172,0
+ATLO.US,D,20190711,000000,23.2621,23.2621,22.7644,23.1586,4628.6335987199,0
+ATLO.US,D,20190712,000000,23.4339,23.47,23.0308,23.0308,8296.0853697668,0
+ATLO.US,D,20190715,000000,22.781,22.9869,22.781,22.9869,2138.5783308675,0
+ATLO.US,D,20190716,000000,23.1177,23.1177,23.0044,23.0044,2800.5436407575,0
+ATLO.US,D,20190717,000000,22.9225,23.4865,22.9225,23.3831,5389.9961765036,0
+ATLO.US,D,20190718,000000,23.4055,23.5119,22.9537,23.47,14648.288088045,0
+ATLO.US,D,20190719,000000,23.2621,23.4505,23.1938,23.3645,5809.1042442203,0
+ATLO.US,D,20190722,000000,23.4339,23.4339,23.1987,23.3557,2847.6804894493,0
+ATLO.US,D,20190723,000000,23.3645,23.5197,23.3645,23.5197,4350.9360770788,0
+ATLO.US,D,20190724,000000,23.4865,23.9227,23.4143,23.5626,6757.9895026695,0
+ATLO.US,D,20190725,000000,23.7432,23.7432,23.4339,23.7002,3830.3813132644,0
+ATLO.US,D,20190726,000000,23.6252,23.9227,23.4953,23.7705,8917.0621155769,0
+ATLO.US,D,20190729,000000,23.632,23.9227,23.632,23.71,5445.3307380114,0
+ATLO.US,D,20190730,000000,23.6476,23.9667,23.5461,23.8213,15154.496854432,0
+ATLO.US,D,20190731,000000,23.8633,23.9931,22.8415,23.6652,20896.994682022,0
+ATLO.US,D,20190801,000000,23.9081,24.1365,23.1011,23.1879,8884.271264313,0
+ATLO.US,D,20190802,000000,23.0757,23.509,23.0757,23.1977,4999.5801036428,0
+ATLO.US,D,20190805,000000,23.145,23.145,22.6687,22.6863,12649.07087505,0
+ATLO.US,D,20190806,000000,22.9362,22.981,22.7117,22.7547,10921.402899083,0
+ATLO.US,D,20190807,000000,22.8249,22.8249,22.5282,22.5907,6574.565678412,0
+ATLO.US,D,20190808,000000,22.4599,23.1694,22.4599,22.5214,9910.0100804119,0
+ATLO.US,D,20190809,000000,22.6512,22.8356,22.3546,22.5907,9901.8123675959,0
+ATLO.US,D,20190812,000000,22.5907,22.9762,22.5907,22.7205,6541.7748271481,0
+ATLO.US,D,20190813,000000,23.0064,23.3021,22.9722,23.2485,5848.0433800962,0
+ATLO.US,D,20190814,000000,23.0328,23.0328,22.498,22.5282,13225.984914474,0
+ATLO.US,D,20190815,000000,22.5282,22.7225,22.4687,22.6512,4842.7988460373,0
+ATLO.US,D,20190816,000000,22.7391,23.1108,22.5653,23.0152,8723.3911502995,0
+ATLO.US,D,20190819,000000,22.981,22.981,22.8073,22.8942,4224.8962425332,0
+ATLO.US,D,20190820,000000,22.5995,23.144,22.5995,22.7039,5259.85748555,0
+ATLO.US,D,20190821,000000,22.7039,22.8503,22.5282,22.5282,4795.6619973454,0
+ATLO.US,D,20190822,000000,22.4014,22.8688,22.4014,22.5829,8124.9581147333,0
+ATLO.US,D,20190823,000000,22.5653,22.5653,22.0959,22.2862,16789.940561219,0
+ATLO.US,D,20190826,000000,22.3311,23.0328,22.0969,22.8766,13425.804164363,0
+ATLO.US,D,20190827,000000,22.8591,22.8854,22.6765,22.8854,6445.4517015604,0
+ATLO.US,D,20190828,000000,22.8854,23.3967,22.8854,23.3967,10509.46783008,0
+ATLO.US,D,20190829,000000,23.3967,23.7422,23.1791,23.7422,7970.2262853318,0
+ATLO.US,D,20190830,000000,23.6652,23.8467,22.8073,22.9362,7979.4487122497,0
+ATLO.US,D,20190903,000000,22.903,23.2319,22.5556,22.6765,4939.121971625,0
+ATLO.US,D,20190904,000000,22.8688,23.1538,22.7917,23.1538,1864.9796656343,0
+ATLO.US,D,20190905,000000,23.145,23.4836,22.9928,23.145,7441.4738087014,0
+ATLO.US,D,20190906,000000,23.3967,23.3967,22.9625,22.9625,3038.2773124208,0
+ATLO.US,D,20190909,000000,23.0991,23.225,22.9976,23.225,4055.8184157037,0
+ATLO.US,D,20190910,000000,23.3967,24.2194,23.2319,23.9862,10658.051374869,0
+ATLO.US,D,20190911,000000,24.1589,24.1589,23.5266,24.0809,17505.191004413,0
+ATLO.US,D,20190912,000000,23.873,24.2634,23.6749,24.2634,14157.450033189,0
+ATLO.US,D,20190913,000000,24.2634,24.5229,24.1638,24.5141,12072.156835625,0
+ATLO.US,D,20190916,000000,24.2976,24.6957,24.1414,24.28,24454.802044156,0
+ATLO.US,D,20190917,000000,24.2634,24.6439,24.194,24.3336,11724.778755049,0
+ATLO.US,D,20190918,000000,24.4361,25.1202,24.2634,24.9816,21604.0474124,0
+ATLO.US,D,20190919,000000,24.963,25.1289,23.9501,23.9501,23439.310369077,0
+ATLO.US,D,20190920,000000,24.117,25.1046,23.5695,25.1046,59786.944281008,0
+ATLO.US,D,20190923,000000,25.0421,25.1611,24.8128,25.0002,16525.564322904,0
+ATLO.US,D,20190924,000000,24.9308,25.2149,24.1677,24.2019,33323.702596939,0
+ATLO.US,D,20190925,000000,24.765,25.3641,24.3804,25.1368,44079.101811498,0
+ATLO.US,D,20190926,000000,25.0421,25.2149,24.6908,24.9045,13987.347492257,0
+ATLO.US,D,20190927,000000,24.8264,25.2949,24.8264,25.0177,8449.7924850663,0
+ATLO.US,D,20190930,000000,25.2071,25.3378,24.6176,24.7913,7824.7168828482,0
+ATLO.US,D,20191001,000000,25.0177,25.3847,24.7552,24.8264,11679.69133456,0
+ATLO.US,D,20191002,000000,24.6957,24.6957,24.1492,24.1492,8967.2731065747,0
+ATLO.US,D,20191003,000000,24.117,24.1677,23.6993,24.0809,9139.4250757102,0
+ATLO.US,D,20191004,000000,23.9549,24.0467,23.9501,23.9931,4481.0747680324,0
+ATLO.US,D,20191007,000000,23.7246,23.8633,23.6993,23.6993,5094.8785151285,0
+ATLO.US,D,20191008,000000,23.7168,23.7246,23.5432,23.5607,4787.4642845294,0
+ATLO.US,D,20191009,000000,23.7422,23.9862,23.6348,23.7422,7264.1982690559,0
+ATLO.US,D,20191010,000000,23.7705,24.0341,23.7705,23.8389,10425.441273717,0
+ATLO.US,D,20191011,000000,24.0467,24.4888,23.7393,24.194,12873.483263387,0
+ATLO.US,D,20191014,000000,24.1414,24.2106,23.669,23.7608,20559.863742466,0
+ATLO.US,D,20191015,000000,23.6993,23.9775,23.6134,23.752,15928.15600144,0
+ATLO.US,D,20191016,000000,23.752,24.0575,23.7168,23.7949,3888.7900170782,0
+ATLO.US,D,20191017,000000,23.9599,23.9599,23.7168,23.8301,4234.1186694511,0
+ATLO.US,D,20191018,000000,23.709,23.9599,23.709,23.8301,8679.3284439136,0
+ATLO.US,D,20191021,000000,23.9599,24.2634,23.8554,24.2634,7470.1658035573,0
+ATLO.US,D,20191022,000000,24.194,24.194,23.7705,23.9433,8702.8968682595,0
+ATLO.US,D,20191023,000000,23.9237,23.9862,23.6993,23.6993,5009.8272446628,0
+ATLO.US,D,20191024,000000,23.7705,23.7852,23.4465,23.5958,9580.0521395689,0
+ATLO.US,D,20191025,000000,23.7422,23.8398,23.5529,23.5958,6025.3189197417,0
+ATLO.US,D,20191028,000000,23.5695,24.237,23.5695,24.1316,3327.2466891839,0
+ATLO.US,D,20191029,000000,24.0731,24.2888,23.8554,24.2194,9778.8466753563,0
+ATLO.US,D,20191030,000000,24.4712,24.4712,24.2468,24.4029,4311.9969412029,0
+ATLO.US,D,20191031,000000,24.3394,24.4566,23.8164,24.2097,13842.862803876,0
+ATLO.US,D,20191101,000000,24.1931,24.1931,23.9043,24.035,12489.215475138,0
+ATLO.US,D,20191104,000000,23.9471,24.4058,23.8164,24.3238,4285.354374551,0
+ATLO.US,D,20191105,000000,24.3482,25.085,24.157,25.085,9704.0425459105,0
+ATLO.US,D,20191106,000000,24.9084,24.9084,23.8164,23.834,20113.088393995,0
+ATLO.US,D,20191107,000000,23.9823,24.2712,23.6056,23.8593,12163.356390703,0
+ATLO.US,D,20191108,000000,24.0145,24.0145,23.7022,23.7022,5112.2986548625,0
+ATLO.US,D,20191111,000000,23.6154,23.7988,23.5714,23.7462,3618.265494151,0
+ATLO.US,D,20191112,000000,23.7891,23.9043,23.589,23.7647,5437.1330251955,0
+ATLO.US,D,20191113,000000,23.7276,23.9121,23.6222,23.8593,2041.2304911778,0
+ATLO.US,D,20191114,000000,23.8418,24.1736,23.7988,24.0175,6614.5295283899,0
+ATLO.US,D,20191115,000000,24.2262,24.3668,24.1297,24.3668,12552.747749462,0
+ATLO.US,D,20191118,000000,24.3668,24.5775,24.1394,24.5775,11044.368591322,0
+ATLO.US,D,20191119,000000,24.3668,24.9084,24.2019,24.7679,8798.1952797452,0
+ATLO.US,D,20191120,000000,24.6029,24.9084,24.4107,24.4897,17982.707775944,0
+ATLO.US,D,20191121,000000,24.5141,24.8732,24.2262,24.4263,8189.5151031591,0
+ATLO.US,D,20191122,000000,24.6029,24.6029,24.2097,24.2536,5527.3078661712,0
+ATLO.US,D,20191125,000000,24.2448,24.9962,24.2448,24.8732,11978.907852344,0
+ATLO.US,D,20191126,000000,24.9962,25.0753,24.357,24.357,12875.532691591,0
+ATLO.US,D,20191127,000000,24.315,24.682,24.2956,24.5581,3581.3757864791,0
+ATLO.US,D,20191129,000000,24.6361,24.6361,24.6361,24.6361,1554.4912927293,0
+ATLO.US,D,20191202,000000,24.3326,24.4361,24.157,24.2262,6770.2860718934,0
+ATLO.US,D,20191203,000000,24.035,24.4624,24.035,24.2536,2531.0438319323,0
+ATLO.US,D,20191204,000000,24.3844,24.4722,24.157,24.157,5603.136709719,0
+ATLO.US,D,20191205,000000,24.0955,24.0955,24.0955,24.0955,968.35482638706,0
+ATLO.US,D,20191206,000000,24.1228,24.7337,24.114,24.2448,17908.9283606,0
+ATLO.US,D,20191209,000000,24.2966,24.5503,24.2448,24.2448,4910.4299767691,0
+ATLO.US,D,20191210,000000,23.9471,24.48,23.9471,24.48,4760.8217178775,0
+ATLO.US,D,20191211,000000,24.5239,24.7854,23.9471,24.7854,9934.6032188598,0
+ATLO.US,D,20191212,000000,24.1677,24.9874,24.1677,24.9874,11270.830407864,0
+ATLO.US,D,20191213,000000,24.9084,25.006,24.5141,24.5239,26907.967604337,0
+ATLO.US,D,20191216,000000,24.8294,24.8294,24.3707,24.4458,18574.992526898,0
+ATLO.US,D,20191217,000000,24.3238,24.5141,24.3238,24.4458,10920.378184981,0
+ATLO.US,D,20191218,000000,24.5951,24.6117,24.3482,24.3482,7510.1296535352,0
+ATLO.US,D,20191219,000000,24.4985,24.5141,24.315,24.3668,4863.2931280772,0
+ATLO.US,D,20191220,000000,24.4537,24.5775,24.4107,24.5775,73832.70047708,0
+ATLO.US,D,20191223,000000,24.3698,24.3698,24.3062,24.3238,4463.6546282984,0
+ATLO.US,D,20191224,000000,24.4897,24.4897,24.279,24.279,7046.9588794326,0
+ATLO.US,D,20191226,000000,24.2536,24.2536,24.1297,24.1297,12966.732246669,0
+ATLO.US,D,20191227,000000,24.3746,24.4722,24.2966,24.357,7316.4586882578,0
+ATLO.US,D,20191230,000000,24.4107,24.5239,24.3394,24.4263,3213.5034238622,0
+ATLO.US,D,20191231,000000,24.4624,24.5239,24.2878,24.5239,6936.2897564169,0
+ATLO.US,D,20200102,000000,24.5141,24.5141,24.1297,24.2878,3148.9464354364,0
+ATLO.US,D,20200103,000000,24.0077,24.0077,22.5136,23.4231,116566.35267266,0
+ATLO.US,D,20200106,000000,23.4231,23.834,23.4231,23.7647,12197.171956069,0
+ATLO.US,D,20200107,000000,23.7276,23.8505,23.6984,23.7725,15264.141263345,0
+ATLO.US,D,20200108,000000,23.8418,23.9043,23.7891,23.7891,10951.119608041,0
+ATLO.US,D,20200109,000000,23.8593,23.9471,23.8242,23.9471,7773.4811777484,0
+ATLO.US,D,20200110,000000,23.9989,23.9989,23.5978,23.7364,11115.07386436,0
+ATLO.US,D,20200113,000000,23.9647,23.9647,23.5548,23.7725,8089.0931211634,0
+ATLO.US,D,20200114,000000,23.6584,23.8076,23.6584,23.7725,8680.3531580156,0
+ATLO.US,D,20200115,000000,23.7276,23.8857,23.5451,23.7988,10411.095276288,0
+ATLO.US,D,20200116,000000,23.6768,23.8164,23.6768,23.711,15943.52671297,0
+ATLO.US,D,20200117,000000,23.7725,23.7725,23.6408,23.711,11998.377420282,0
+ATLO.US,D,20200121,000000,23.7462,23.7462,23.4573,23.5978,12204.344954783,0
+ATLO.US,D,20200122,000000,23.51,23.632,23.4846,23.6252,4779.2665717135,0
+ATLO.US,D,20200123,000000,23.6056,23.7462,23.4827,23.7462,5625.6804199629,0
+ATLO.US,D,20200124,000000,23.6749,23.8291,23.5598,23.6856,8848.4062707431,0
+ATLO.US,D,20200127,000000,23.5275,23.6408,23.5275,23.5548,4478.0006257264,0
+ATLO.US,D,20200128,000000,23.4758,23.7988,23.4758,23.7988,7418.9300984574,0
+ATLO.US,D,20200129,000000,23.6944,23.7364,23.4387,23.6768,12695.18300964,0
+ATLO.US,D,20200130,000000,23.6856,23.711,23.5168,23.7022,7161.7268588562,0
+ATLO.US,D,20200131,000000,23.588,23.6768,23.2826,23.5256,29285.304320969,0
+ATLO.US,D,20200203,000000,23.668,23.6768,23.3939,23.6144,11263.65740915,0
+ATLO.US,D,20200204,000000,23.5792,23.6046,23.429,23.5607,6323.5107234228,0
+ATLO.US,D,20200205,000000,23.5441,23.7559,23.5441,23.7559,5748.6461122025,0
+ATLO.US,D,20200206,000000,23.79,23.8603,23.588,23.7734,13394.038027201,0
+ATLO.US,D,20200207,000000,23.792,23.8359,23.6534,23.7286,9882.342799658,0
+ATLO.US,D,20200210,000000,23.6856,23.8076,23.588,23.8076,6490.5391220483,0
+ATLO.US,D,20200211,000000,23.8076,23.8076,23.6408,23.7286,3646.9574890069,0
+ATLO.US,D,20200212,000000,23.8076,23.8076,23.6486,23.7198,5540.6291494972,0
+ATLO.US,D,20200213,000000,23.7374,23.7998,23.7198,23.7998,2825.1367792054,0
+ATLO.US,D,20200214,000000,23.8076,24.0857,23.7998,23.9052,10312.722722497,0
+ATLO.US,D,20200218,000000,23.8974,24.0731,23.8437,24.0545,9488.8525844911,0
+ATLO.US,D,20200219,000000,23.9589,24.0291,23.7198,23.7656,10914.229900368,0
+ATLO.US,D,20200220,000000,23.7198,23.8789,23.632,23.8262,4962.6903959709,0
+ATLO.US,D,20200221,000000,23.8789,23.8789,23.6144,23.6984,14987.468455806,0
+ATLO.US,D,20200224,000000,23.632,23.8076,23.588,23.8076,11213.446418152,0
+ATLO.US,D,20200225,000000,23.7374,23.7998,23.5441,23.7022,40738.533838988,0
+ATLO.US,D,20200226,000000,23.711,23.7559,23.5607,23.632,7344.1259690117,0
+ATLO.US,D,20200227,000000,23.3333,23.7022,22.9352,23.3665,26334.127707218,0
+ATLO.US,D,20200228,000000,23.3665,23.3665,22.5751,22.8113,26418.154263581,0
+ATLO.US,D,20200302,000000,22.7947,23.3235,22.6629,23.3235,33928.283917117,0
+ATLO.US,D,20200303,000000,23.1723,23.588,23.1479,23.4914,16201.754666672,0
+ATLO.US,D,20200304,000000,23.6408,23.6584,22.8473,23.6584,33676.204248026,0
+ATLO.US,D,20200305,000000,23.2348,23.4455,22.8747,23.429,23070.413292358,0
+ATLO.US,D,20200306,000000,23.023,23.6408,22.5468,22.821,28620.264868773,0
+ATLO.US,D,20200309,000000,22.3896,22.3896,19.7167,20.0085,24557.273454355,0
+ATLO.US,D,20200310,000000,20.474,22.0559,20.0603,20.2379,15930.205429643,0
+ATLO.US,D,20200311,000000,20.2535,20.2817,18.4744,18.6423,25903.74778438,0
+ATLO.US,D,20200312,000000,17.116,18.5184,16.225,16.5782,50062.407453058,0
+ATLO.US,D,20200313,000000,17.5747,20.2817,17.3014,20.0603,31822.496437513,0
+ATLO.US,D,20200316,000000,19.1088,19.4483,15.8727,15.8727,36855.892106522,0
+ATLO.US,D,20200317,000000,16.0484,19.9285,16.0484,19.3986,39015.989433531,0
+ATLO.US,D,20200318,000000,18.2529,18.6852,16.9891,18.0772,28450.162327842,0
+ATLO.US,D,20200319,000000,18.1661,19.0648,18.0382,18.5184,26208.087872672,0
+ATLO.US,D,20200320,000000,18.4022,18.5184,16.6174,16.6661,43102.549272295,0
+ATLO.US,D,20200323,000000,17.0896,18.2089,16.5061,16.9931,26901.819319724,0
+ATLO.US,D,20200324,000000,18.693,18.9848,17.4107,18.2529,25382.168306463,0
+ATLO.US,D,20200325,000000,18.1124,18.8619,17.4234,18.5359,11634.603914073,0
+ATLO.US,D,20200326,000000,18.6706,19.5059,18.6354,18.9595,19919.417428718,0
+ATLO.US,D,20200327,000000,18.5184,19.3595,17.6001,17.6001,17077.88522388,0
+ATLO.US,D,20200330,000000,17.6001,18.289,17.4419,17.7669,30524.183670283,0
+ATLO.US,D,20200331,000000,17.4332,18.3934,16.7881,18.0333,60048.246377017,0
+ATLO.US,D,20200401,000000,17.195,17.8557,16.5148,16.7793,28193.983802343,0
+ATLO.US,D,20200402,000000,16.7549,17.3532,15.6961,16.4817,30690.187354807,0
+ATLO.US,D,20200403,000000,16.1108,16.4817,15.6961,15.8815,26257.274149569,0
+ATLO.US,D,20200406,000000,16.5782,17.8304,16.4124,17.8304,49228.290174032,0
+ATLO.US,D,20200407,000000,17.6723,18.2655,17.3532,17.9084,27944.978275557,0
+ATLO.US,D,20200408,000000,17.9542,18.1299,17.8128,18.0333,20103.865967077,0
+ATLO.US,D,20200409,000000,18.1202,18.3778,18.0246,18.3778,27498.202927086,0
+ATLO.US,D,20200413,000000,18.3778,18.3778,18.0246,18.0246,24887.231395199,0
+ATLO.US,D,20200414,000000,18.2187,18.5184,17.6351,17.6351,29847.872362965,0
+ATLO.US,D,20200415,000000,17.6351,17.6351,16.71,16.8427,25878.12993183,0
+ATLO.US,D,20200416,000000,16.8515,17.2438,15.7761,16.0406,31759.988877292,0
+ATLO.US,D,20200417,000000,16.4368,17.4146,16.1811,17.0272,21841.781084064,0
+ATLO.US,D,20200420,000000,16.6749,17.5025,15.539,16.145,16080.838402637,0
+ATLO.US,D,20200421,000000,16.1206,16.5939,16.1206,16.1372,18757.391637053,0
+ATLO.US,D,20200422,000000,16.548,16.6222,16.1294,16.1713,20735.089853907,0
+ATLO.US,D,20200423,000000,16.0318,17.4595,16.0318,16.4017,21668.604400826,0
+ATLO.US,D,20200424,000000,16.2797,17.1336,16.1909,17.1336,15512.122076029,0
+ATLO.US,D,20200427,000000,17.2574,18.2441,17.2574,17.9542,22164.566026193,0
+ATLO.US,D,20200428,000000,18.3495,18.977,18.2002,18.3407,25817.671799812,0
+ATLO.US,D,20200429,000000,18.9673,21.0654,18.2987,20.4135,34976.566443459,0
+ATLO.US,D,20200430,000000,20.5833,20.5833,18.5954,18.8979,13973.001494829,0
+ATLO.US,D,20200501,000000,18.3271,18.533,16.8974,17.765,22279.334005616,0
+ATLO.US,D,20200504,000000,17.3648,18.3212,17.0447,17.1404,28219.601654893,0
+ATLO.US,D,20200505,000000,17.6235,18.0158,16.6164,16.6164,22392.052556836,0
+ATLO.US,D,20200506,000000,16.7686,16.8545,16.3139,16.8398,11881.560012654,0
+ATLO.US,D,20200507,000000,16.9461,17.1306,16.4992,16.7403,14902.41718534,0
+ATLO.US,D,20200508,000000,17.1862,17.9972,17.1862,17.6401,12881.680976202,0
+ATLO.US,D,20200511,000000,17.4175,17.7298,16.9023,16.9023,17255.160763526,0
+ATLO.US,D,20200512,000000,17.0447,17.0447,15.822,15.8678,21517.971427833,0
+ATLO.US,D,20200513,000000,16.063,16.2153,15.6005,16.0279,27197.961695202,0
+ATLO.US,D,20200514,000000,15.6717,16.0279,15.378,15.9488,30772.164482966,0
+ATLO.US,D,20200515,000000,16.1274,16.5714,15.9918,16.2241,19056.608154836,0
+ATLO.US,D,20200518,000000,16.9189,18.2617,16.3723,17.9786,28782.169696888,0
+ATLO.US,D,20200519,000000,17.802,17.802,16.2397,16.5636,12382.645208531,0
+ATLO.US,D,20200520,000000,16.7588,17.3004,16.6164,16.8398,12857.087837755,0
+ATLO.US,D,20200521,000000,17.0457,17.7493,16.8398,17.4634,9646.6585561987,0
+ATLO.US,D,20200522,000000,17.5523,17.5523,16.9461,17.1502,4528.2116167242,0
+ATLO.US,D,20200526,000000,17.4263,17.8732,17.3648,17.7025,13499.583579707,0
+ATLO.US,D,20200527,000000,17.926,18.6569,17.6498,18.6491,21033.281657588,0
+ATLO.US,D,20200528,000000,18.8355,18.9067,17.765,17.765,11815.978310126,0
+ATLO.US,D,20200529,000000,17.5444,17.9884,17.1502,17.9172,10240.992735357,0
+ATLO.US,D,20200601,000000,17.8196,17.8908,17.2488,17.2488,18271.677152706,0
+ATLO.US,D,20200602,000000,17.4897,17.5601,16.9725,17.1784,20255.523654173,0
+ATLO.US,D,20200603,000000,17.5795,18.4715,17.5795,18.0158,10157.990893095,0
+ATLO.US,D,20200604,000000,17.9621,18.4793,17.7337,18.3359,11784.212172964,0
+ATLO.US,D,20200605,000000,18.5418,19.1204,18.5418,18.7203,28079.215822919,0
+ATLO.US,D,20200608,000000,18.9789,19.0804,18.3095,18.4344,18831.171052397,0
+ATLO.US,D,20200609,000000,18.0685,18.1933,17.8732,17.8732,9696.8695471965,0
+ATLO.US,D,20200610,000000,17.8284,17.8332,17.4263,17.4361,14065.225764009,0
+ATLO.US,D,20200611,000000,16.9365,16.9911,16.2689,16.2865,30961.736591836,0
+ATLO.US,D,20200612,000000,17.0701,17.1404,16.4924,17.1258,21967.820918609,0
+ATLO.US,D,20200615,000000,16.5168,17.6157,16.5168,17.6157,20111.03896579,0
+ATLO.US,D,20200616,000000,18.3544,18.3544,17.5601,17.9172,41607.491397482,0
+ATLO.US,D,20200617,000000,17.6693,18.1045,17.6059,17.7572,14974.14717248,0
+ATLO.US,D,20200618,000000,17.5601,17.7396,17.4127,17.7396,5987.4044979678,0
+ATLO.US,D,20200619,000000,17.7835,17.8284,17.32,17.8196,43133.290695355,0
+ATLO.US,D,20200622,000000,17.5795,17.7747,17.3834,17.6059,13124.538218376,0
+ATLO.US,D,20200623,000000,17.5161,17.765,17.5161,17.7396,8033.7585596556,0
+ATLO.US,D,20200624,000000,17.4722,17.5161,16.9111,17.0525,22780.419201492,0
+ATLO.US,D,20200625,000000,16.9461,17.4546,16.8476,17.4546,10372.156140413,0
+ATLO.US,D,20200626,000000,17.1502,17.3385,16.6066,17.2038,73864.466614241,0
+ATLO.US,D,20200629,000000,17.2038,17.5063,17.2038,17.4897,17433.461017273,0
+ATLO.US,D,20200630,000000,17.4107,17.6986,17.32,17.5961,7945.6331468838,0
+ATLO.US,D,20200701,000000,17.3297,17.4634,17.2936,17.4546,7499.8825125152,0
+ATLO.US,D,20200702,000000,17.6937,17.6937,17.2488,17.401,8201.8116723831,0
+ATLO.US,D,20200706,000000,17.5961,17.6059,17.3834,17.4546,5735.3248288766,0
+ATLO.US,D,20200707,000000,17.274,17.274,16.6964,16.6964,11267.756265557,0
+ATLO.US,D,20200708,000000,16.6436,16.6964,16.4231,16.4992,12012.723417709,0
+ATLO.US,D,20200709,000000,16.5802,16.9149,15.8932,16.0708,20908.266537145,0
+ATLO.US,D,20200710,000000,16.0708,16.7403,16.0708,16.7403,11213.446418152,0
+ATLO.US,D,20200713,000000,16.7403,16.9823,16.5714,16.8837,16678.246724101,0
+ATLO.US,D,20200714,000000,16.8027,16.8974,16.628,16.7852,7364.6202510516,0
+ATLO.US,D,20200715,000000,16.9365,17.6859,16.9365,17.2584,25986.749626641,0
+ATLO.US,D,20200716,000000,17.2584,17.2584,16.7149,16.8027,10893.735618328,0
+ATLO.US,D,20200717,000000,16.7325,17.2302,16.2689,16.2689,19818.995446721,0
+ATLO.US,D,20200720,000000,16.5461,16.75,16.1791,16.7149,18251.182870666,0
+ATLO.US,D,20200721,000000,16.8476,17.274,16.7344,17.274,13326.406896469,0
+ATLO.US,D,20200722,000000,16.9725,17.1706,16.9725,17.1404,4914.5288331771,0
+ATLO.US,D,20200723,000000,17.036,17.1404,16.9365,17.1014,7775.5306059524,0
+ATLO.US,D,20200724,000000,17.0975,17.2038,16.9637,16.9823,11226.767701477,0
+ATLO.US,D,20200727,000000,16.9823,17.2038,16.9823,17.116,8572.7581773059,0
+ATLO.US,D,20200728,000000,17.0447,17.3834,17.0447,17.1687,12203.320240681,0
+ATLO.US,D,20200729,000000,17.1687,17.8108,17.0975,17.6595,13366.370746448,0
+ATLO.US,D,20200730,000000,17.4517,17.4517,17.1033,17.2888,4071.1891272336,0
+ATLO.US,D,20200731,000000,17.1628,17.235,16.6212,16.7022,11138.642288706,0
+ATLO.US,D,20200803,000000,17.0369,17.0994,16.8965,17.0994,4984.2093921128,0
+ATLO.US,D,20200804,000000,16.9725,17.0994,16.9013,17.0906,5675.8914109607,0
+ATLO.US,D,20200805,000000,17.0994,17.234,16.6749,17.1277,9804.4645279062,0
+ATLO.US,D,20200806,000000,16.954,17.3336,16.954,17.234,3309.8265494499,0
+ATLO.US,D,20200807,000000,17.1531,17.8674,17.0321,17.8216,6750.8165039555,0
+ATLO.US,D,20200810,000000,17.5503,17.9211,17.5503,17.8128,24535.754458214,0
+ATLO.US,D,20200811,000000,18.0206,18.0558,17.5785,17.5785,12299.643366268,0
+ATLO.US,D,20200812,000000,17.7942,17.7942,17.4878,17.5425,8317.6043659087,0
+ATLO.US,D,20200813,000000,17.4068,17.4068,17.1277,17.1433,10395.724564758,0
+ATLO.US,D,20200814,000000,17.2526,18.048,17.1668,17.6049,7801.1484585023,0
+ATLO.US,D,20200817,000000,17.6049,17.8498,17.5044,17.6595,7963.0532866178,0
+ATLO.US,D,20200818,000000,17.7669,17.7669,17.4234,17.4966,3039.3020265228,0
+ATLO.US,D,20200819,000000,17.6049,18.0558,17.5873,17.9114,14495.605686848,0
+ATLO.US,D,20200820,000000,17.7406,17.762,17.4332,17.5951,6943.4627551309,0
+ATLO.US,D,20200821,000000,17.5327,17.7035,17.5327,17.6147,11911.276721612,0
+ATLO.US,D,20200824,000000,17.7854,18.0558,17.7854,17.8401,4131.6472592514,0
+ATLO.US,D,20200825,000000,17.965,17.965,17.6771,17.7942,4783.3654281215,0
+ATLO.US,D,20200826,000000,17.7854,17.7854,17.3248,17.398,6479.2672669263,0
+ATLO.US,D,20200827,000000,17.5785,18.1455,17.5785,18.0645,24289.823073735,0
+ATLO.US,D,20200828,000000,18.1104,18.3407,18.0558,18.1553,7511.1543676372,0
+ATLO.US,D,20200831,000000,18.0645,18.1651,17.9738,18.0109,17250.037193016,0
+ATLO.US,D,20200901,000000,17.9026,18.1915,17.9026,18.1915,10943.946609327,0
+ATLO.US,D,20200902,000000,18.1455,18.4452,18.1455,18.4354,6371.6722862166,0
+ATLO.US,D,20200903,000000,18.0929,18.4266,17.9298,18.1915,14827.613055895,0
+ATLO.US,D,20200904,000000,18.1915,18.3729,17.8752,17.8752,21199.285342111,0
+ATLO.US,D,20200908,000000,17.9396,17.9396,16.9013,17.0447,15190.361848002,0
+ATLO.US,D,20200909,000000,17.234,17.2984,16.9013,16.9013,9415.0731691474,0
+ATLO.US,D,20200910,000000,16.8369,16.9725,16.4953,16.549,10463.35569549,0
+ATLO.US,D,20200911,000000,16.5676,16.9277,16.2689,16.7735,36470.599604171,0
+ATLO.US,D,20200914,000000,16.792,17.199,16.4953,16.8827,42969.336439035,0
+ATLO.US,D,20200915,000000,16.8564,16.9189,16.7383,16.8281,6142.1363273693,0
+ATLO.US,D,20200916,000000,16.9461,16.9461,16.631,16.631,16092.110257759,0
+ATLO.US,D,20200917,000000,16.3861,16.7022,16.026,16.3304,23340.937815285,0
+ATLO.US,D,20200918,000000,16.3401,16.6212,16.2494,16.3499,69569.889812773,0
+ATLO.US,D,20200921,000000,16.2494,16.4953,16.0884,16.1967,48093.931663122,0
+ATLO.US,D,20200922,000000,16.2494,16.2494,15.9976,15.9976,13150.156070926,0
+ATLO.US,D,20200923,000000,15.9254,16.2065,15.1233,15.2296,23949.617991871,0
+ATLO.US,D,20200924,000000,15.2579,15.7712,14.9241,15.3106,25447.750008991,0
+ATLO.US,D,20200925,000000,15.1964,15.7585,15.1964,15.7,14253.773158777,0
+ATLO.US,D,20200928,000000,15.7537,16.2494,15.4238,15.5633,49913.823908268,0
+ATLO.US,D,20200929,000000,15.2296,15.4472,15.2296,15.2667,16271.435225609,0
+ATLO.US,D,20200930,000000,15.3018,15.4872,15.2042,15.2482,32049.982968157,0
+ATLO.US,D,20201001,000000,15.3038,15.3476,15.0579,15.1769,19172.400848362,0
+ATLO.US,D,20201002,000000,15.1233,15.338,15.0051,15.1574,48391.098752701,0
+ATLO.US,D,20201005,000000,15.1672,15.7097,15.1437,15.5829,104567.97525237,0
+ATLO.US,D,20201006,000000,15.5829,16.6114,15.2764,16.1157,39504.778060184,0
+ATLO.US,D,20201007,000000,16.3695,16.6924,16.0786,16.5578,18793.256630623,0
+ATLO.US,D,20201008,000000,16.5578,17.1433,16.0786,16.9013,15147.323855718,0
+ATLO.US,D,20201009,000000,16.2591,17.0721,16.2591,16.954,15760.102888712,0
+ATLO.US,D,20201012,000000,16.9461,17.5239,16.4377,16.9101,7538.8216483911,0
+ATLO.US,D,20201013,000000,17.5141,17.5141,16.2787,16.8379,4506.6926205823,0
+ATLO.US,D,20201014,000000,16.0162,16.7559,16.0162,16.6398,5777.3381070584,0
+ATLO.US,D,20201015,000000,16.7022,17.6225,16.3401,17.6225,17401.694880111,0
+ATLO.US,D,20201016,000000,17.5044,18.3817,16.9921,18.0743,72124.502069051,0
+ATLO.US,D,20201019,000000,18.1104,18.1915,16.9999,16.9999,10359.859571189,0
+ATLO.US,D,20201020,000000,17.316,17.316,16.9999,17.0633,6068.3569120255,0
+ATLO.US,D,20201021,000000,17.0721,17.398,17.0633,17.398,7104.3428691444,0
+ATLO.US,D,20201022,000000,17.5503,18.3007,17.3883,18.0645,28664.327575159,0
+ATLO.US,D,20201023,000000,18.1202,18.1827,17.6947,17.9484,12947.262678731,0
+ATLO.US,D,20201026,000000,17.7757,18.2315,17.2984,17.8938,12560.945462278,0
+ATLO.US,D,20201027,000000,18.0304,18.048,17.4429,17.5785,9530.865862673,0
+ATLO.US,D,20201028,000000,17.316,17.9162,17.1531,17.3072,14490.482116338,0
+ATLO.US,D,20201029,000000,17.3892,17.6645,16.7852,17.1872,17281.803330177,0
+ATLO.US,D,20201030,000000,17.279,17.7093,17.2165,17.6547,20044.432549161,0
+ATLO.US,D,20201102,000000,17.4859,17.8654,17.4859,17.7005,8970.3472488807,0
+ATLO.US,D,20201103,000000,17.8382,18.0392,17.5629,17.9202,26848.53418642,0
+ATLO.US,D,20201104,000000,17.8284,17.847,17.1872,17.1872,3864.1968786303,0
+ATLO.US,D,20201105,000000,17.1794,17.8098,17.115,17.5727,18331.110570623,0
+ATLO.US,D,20201106,000000,17.4995,17.8557,17.2165,17.2165,9533.940004979,0
+ATLO.US,D,20201109,000000,17.5171,19.1273,17.4624,18.1845,46895.016163786,0
+ATLO.US,D,20201110,000000,18.4324,19.7216,18.4324,18.8803,33142.328200885,0
+ATLO.US,D,20201111,000000,19.2639,19.2639,18.4784,18.7711,22523.215961892,0
+ATLO.US,D,20201112,000000,18.5408,18.7711,17.9933,18.2665,21000.490806325,0
+ATLO.US,D,20201113,000000,18.5056,18.7613,18.3681,18.6432,24869.811255464,0
+ATLO.US,D,20201116,000000,18.9721,19.8778,18.9399,19.4473,34885.366888382,0
+ATLO.US,D,20201117,000000,19.3927,19.8953,18.9799,19.3742,24515.260176174,0
+ATLO.US,D,20201118,000000,19.5303,19.8866,19.219,19.2824,19838.46501466,0
+ATLO.US,D,20201119,000000,19.0453,19.4211,18.7603,19.2824,9361.7880358435,0
+ATLO.US,D,20201120,000000,19.0082,19.704,18.8003,19.704,24289.823073735,0
+ATLO.US,D,20201123,000000,19.8866,20.1247,19.503,19.749,14281.440439531,0
+ATLO.US,D,20201124,000000,20.1061,20.4994,20.0603,20.4262,18083.129757939,0
+ATLO.US,D,20201125,000000,20.1607,20.8097,20.1335,20.3891,12544.550036646,0
+ATLO.US,D,20201127,000000,20.2886,20.2983,19.7314,20.1149,8656.7847336697,0
+ATLO.US,D,20201130,000000,20.435,20.435,19.6767,19.6767,16637.258160021,0
+ATLO.US,D,20201201,000000,20.1695,20.9629,19.8953,20.1519,24392.294483934,0
+ATLO.US,D,20201202,000000,20.271,20.5364,19.667,19.6952,23667.821613822,0
+ATLO.US,D,20201203,000000,19.7948,19.9802,19.5947,19.9422,6383.9688554406,0
+ATLO.US,D,20201204,000000,20.1881,20.3628,19.7314,20.1519,13059.98122995,0
+ATLO.US,D,20201207,000000,20.1335,21.2762,19.9509,20.8185,46508.698947333,0
+ATLO.US,D,20201208,000000,20.8565,21.2489,20.5814,21.241,19431.653516167,0
+ATLO.US,D,20201209,000000,21.2235,23.4505,21.1366,22.0989,55204.422816878,0
+ATLO.US,D,20201210,000000,22.0461,23.0054,21.8529,22.4756,44622.200285556,0
+ATLO.US,D,20201211,000000,22.3214,24.5757,21.8627,23.226,35089.284994679,0
+ATLO.US,D,20201214,000000,23.3177,24.0028,22.9596,23.0786,47898.21126964,0
+ATLO.US,D,20201215,000000,23.3079,24.2136,23.0513,23.9296,31647.270326072,0
+ATLO.US,D,20201216,000000,24.1219,24.2409,23.5548,24.1131,83780.624979265,0
+ATLO.US,D,20201217,000000,24.3141,24.3141,23.627,24.1131,63538.422608418,0
+ATLO.US,D,20201218,000000,24.2409,24.3404,22.7039,22.9518,136959.18801649,0
+ATLO.US,D,20201221,000000,22.9234,23.226,21.7436,22.1281,73931.073030871,0
+ATLO.US,D,20201222,000000,22.1281,22.8503,21.7807,22.8503,81170.678161479,0
+ATLO.US,D,20201223,000000,22.86,23.1831,21.0908,23.0874,17228.518196873,0
+ATLO.US,D,20201224,000000,22.9147,23.061,22.6951,22.7956,6709.8279398756,0
+ATLO.US,D,20201228,000000,22.8229,23.0786,22.5282,22.5858,20622.371302687,0
+ATLO.US,D,20201229,000000,22.5477,22.5477,21.7163,21.8627,54792.487747875,0
+ATLO.US,D,20201230,000000,21.8627,21.9729,21.4957,21.6148,24746.845563225,0
+ATLO.US,D,20201231,000000,21.6978,22.1721,21.5514,21.9729,20653.112725747,0
+ATLO.US,D,20210104,000000,21.9905,21.9905,21.2489,21.323,22993.559734708,0
+ATLO.US,D,20210105,000000,21.2489,21.7514,21.0596,21.3777,19198.018700912,0
+ATLO.US,D,20210106,000000,21.606,22.3458,21.5611,22.1642,44266.624492164,0
+ATLO.US,D,20210107,000000,22.3546,22.374,21.9164,22.0901,36813.87882834,0
+ATLO.US,D,20210108,000000,22.3018,22.3018,21.5143,22.0803,25495.911571784,0
+ATLO.US,D,20210111,000000,22.0901,22.0901,21.5328,21.8168,21496.45243169,0
+ATLO.US,D,20210112,000000,21.7807,22.6765,21.7807,22.538,20253.474225968,0
+ATLO.US,D,20210113,000000,22.413,23.3441,22.413,23.0513,33858.603358181,0
+ATLO.US,D,20210114,000000,23.1694,23.4631,22.8688,22.942,20269.8696516,0
+ATLO.US,D,20210115,000000,22.86,22.86,22.5029,22.7859,22387.953700428,0
+ATLO.US,D,20210119,000000,22.7859,22.8229,22.2404,22.6199,23755.947026594,0
+ATLO.US,D,20210120,000000,22.6053,22.6053,22.0461,22.2472,12896.026973631,0
+ATLO.US,D,20210121,000000,22.1564,22.3214,21.7982,21.9983,16246.842087161,0
+ATLO.US,D,20210122,000000,22.0559,22.4296,21.8168,22.3838,19924.540999228,0
+ATLO.US,D,20210125,000000,22.1086,22.374,21.8832,22.1818,11483.970941079,0
+ATLO.US,D,20210126,000000,22.3214,22.4296,21.6792,21.689,19565.891063529,0
+ATLO.US,D,20210127,000000,21.5875,22.0735,20.8019,21.3581,35479.701067541,0
+ATLO.US,D,20210128,000000,21.6792,21.7163,20.9015,20.9483,28106.883103673,0
+ATLO.US,D,20210129,000000,21.1776,21.2996,20.392,20.8175,30295.672425538,0
+ATLO.US,D,20210201,000000,20.8175,21.1424,20.5774,20.6145,19927.615141534,0
+ATLO.US,D,20210202,000000,20.8751,21.6138,20.8751,21.041,27336.298098971,0
+ATLO.US,D,20210203,000000,21.2166,21.2166,20.6604,20.6604,18478.66940131,0
+ATLO.US,D,20210204,000000,20.7727,21.6968,20.7727,21.6314,17060.465084147,0
+ATLO.US,D,20210205,000000,21.7612,22.0393,21.3631,21.6226,12403.139490571,0
+ATLO.US,D,20210208,000000,21.6226,21.6226,21.1396,21.2996,15343.044249199,0
+ATLO.US,D,20210209,000000,21.4011,21.6685,21.3093,21.3445,9174.2653551781,0
+ATLO.US,D,20210210,000000,21.3181,21.5436,21.1776,21.1776,10938.823038817,0
+ATLO.US,D,20210211,000000,21.4285,21.4753,20.9005,20.9005,14783.550349509,0
+ATLO.US,D,20210212,000000,20.8263,21.2518,20.5414,20.7999,14410.554416382,0
+ATLO.US,D,20210216,000000,21.1337,21.1337,20.6067,20.9005,22422.793979896,0
+ATLO.US,D,20210217,000000,20.919,21.2615,20.7248,20.9005,12922.669540282,0
+ATLO.US,D,20210218,000000,20.6243,20.9483,20.6243,20.6331,18953.112030534,0
+ATLO.US,D,20210219,000000,20.6243,20.9385,20.4018,20.7921,22320.322569696,0
+ATLO.US,D,20210222,000000,20.6243,21.729,20.6145,21.002,30719.904063765,0
+ATLO.US,D,20210223,000000,21.159,21.7338,20.7599,21.5582,26488.859536619,0
+ATLO.US,D,20210224,000000,21.5582,21.7066,21.1952,21.5211,27880.421287131,0
+ATLO.US,D,20210225,000000,21.5211,22.2599,21.3279,21.6138,45834.437068219,0
+ATLO.US,D,20210226,000000,21.7338,21.7338,21.1142,21.1434,16759.199138159,0
+ATLO.US,D,20210301,000000,21.4197,21.485,21.1512,21.4099,35984.885119825,0
+ATLO.US,D,20210302,000000,21.4099,21.5768,21.2801,21.4011,17894.582363171,0
+ATLO.US,D,20210303,000000,21.5689,22.6199,21.3631,22.1857,62126.366575867,0
+ATLO.US,D,20210304,000000,22.1955,23.3119,22.0901,22.9459,43343.357086264,0
+ATLO.US,D,20210305,000000,23.1118,24.926,22.659,23.9355,65767.175780262,0
+ATLO.US,D,20210308,000000,23.8603,24.8772,23.7959,24.6976,40134.977232912,0
+ATLO.US,D,20210309,000000,24.8518,25.8033,24.1472,25.1749,36552.57673233,0
+ATLO.US,D,20210310,000000,25.008,25.5534,24.4439,25.4042,30053.839897467,0
+ATLO.US,D,20210311,000000,25.5622,25.5622,24.8518,25.1104,14524.297681704,0
+ATLO.US,D,20210312,000000,25.1104,25.5808,24.5825,24.7757,14609.34895217,0
+ATLO.US,D,20210315,000000,24.887,24.887,23.5461,24.1746,22034.427335239,0
+ATLO.US,D,20210316,000000,24.0087,24.7484,23.5002,23.9911,18547.325246144,0
+ATLO.US,D,20210317,000000,23.8603,24.804,23.8603,24.3882,22965.892453954,0
+ATLO.US,D,20210318,000000,24.6927,24.7854,24.1746,24.4156,18830.146338294,0
+ATLO.US,D,20210319,000000,24.3688,24.9611,23.5646,24.9611,128655.92964801,0
+ATLO.US,D,20210322,000000,24.6567,24.7113,23.593,23.9062,31850.163718267,0
+ATLO.US,D,20210323,000000,23.667,24.1746,23.1216,23.8144,42185.430151008,0
+ATLO.US,D,20210324,000000,24.0545,24.6839,23.7315,23.8603,20644.915012931,0
+ATLO.US,D,20210325,000000,23.9062,24.3882,23.2601,24.1472,17080.959366186,0
+ATLO.US,D,20210326,000000,24.5083,24.8225,24.1111,24.5366,16811.45955736,0
+ATLO.US,D,20210329,000000,24.5171,24.5171,23.1567,23.8144,15066.37144166,0
+ATLO.US,D,20210330,000000,24.4019,24.6927,23.8144,23.9531,10800.486635047,0
+ATLO.US,D,20210331,000000,24.1384,24.1384,23.3705,23.6574,29980.060482123,0
+ATLO.US,D,20210401,000000,23.7774,24.0643,23.6388,24.0643,11032.072022098,0
+ATLO.US,D,20210405,000000,24.157,24.235,23.4992,23.8144,20857.030832045,0
+ATLO.US,D,20210406,000000,23.8144,23.8886,23.6984,23.8144,15765.226459222,0
+ATLO.US,D,20210407,000000,23.593,23.8281,23.2231,23.4914,17405.793736519,0
+ATLO.US,D,20210408,000000,23.4865,23.5842,23.1674,23.4261,19139.609997098,0
+ATLO.US,D,20210409,000000,23.6105,23.791,23.3851,23.629,10015.555632918,0
+ATLO.US,D,20210412,000000,23.6768,23.713,23.3061,23.5363,22699.466787435,0
+ATLO.US,D,20210413,000000,23.4173,23.7696,23.3245,23.4914,10986.984601611,0
+ATLO.US,D,20210414,000000,23.6348,23.8057,23.4914,23.6026,7400.4852446215,0
+ATLO.US,D,20210415,000000,23.51,23.667,23.3753,23.667,7469.1410894553,0
+ATLO.US,D,20210416,000000,23.9443,23.9443,23.3343,23.3987,24078.731968723,0
+ATLO.US,D,20210419,000000,23.3987,23.4534,23.1304,23.3987,18150.760888671,0
+ATLO.US,D,20210420,000000,23.4631,23.8467,23.1216,23.3061,22902.36017963,0
+ATLO.US,D,20210421,000000,23.3157,23.6105,23.1489,23.3987,17478.548437761,0
+ATLO.US,D,20210422,000000,23.5275,23.6768,23.2621,23.3987,17337.137891686,0
+ATLO.US,D,20210423,000000,23.6202,23.7862,23.4085,23.4358,18205.070736076,0
+ATLO.US,D,20210426,000000,23.593,23.8232,23.4436,23.6476,22795.789913022,0
+ATLO.US,D,20210427,000000,23.8603,24.0457,23.3509,23.3987,33398.506726384,0
+ATLO.US,D,20210428,000000,23.4261,23.7315,23.3061,23.4534,26652.813792939,0
+ATLO.US,D,20210429,000000,23.6046,23.7159,23.3695,23.669,21659.381973908,0
+ATLO.US,D,20210430,000000,23.5568,23.6788,23.4534,23.6222,34949.923876808,0
+ATLO.US,D,20210503,000000,23.5422,23.9949,23.5422,23.8564,26221.409155999,0
+ATLO.US,D,20210504,000000,23.8749,23.9871,23.4436,23.4436,15722.188466938,0
+ATLO.US,D,20210505,000000,23.5754,23.7334,23.3597,23.5656,35270.659390733,0
+ATLO.US,D,20210506,000000,23.669,23.7062,23.4075,23.6788,34798.266189713,0
+ATLO.US,D,20210507,000000,23.4631,23.7998,23.3695,23.6592,34204.956724656,0
+ATLO.US,D,20210510,000000,23.6124,23.8983,23.4631,23.5948,30637.926935605,0
+ATLO.US,D,20210511,000000,23.3597,23.7998,23.3597,23.547,27332.199242563,0
+ATLO.US,D,20210512,000000,23.6124,23.7715,22.6785,22.9118,37811.950363685,0
+ATLO.US,D,20210513,000000,23.0142,24.0613,23.0142,24.0613,31183.074837867,0
+ATLO.US,D,20210514,000000,24.0613,24.3882,23.9023,24.2946,32584.883729399,0
+ATLO.US,D,20210517,000000,24.1824,24.4166,23.9569,24.1267,20031.111265835,0
+ATLO.US,D,20210518,000000,24.1921,24.2848,23.547,23.7813,28662.278146954,0
+ATLO.US,D,20210519,000000,23.7159,23.8369,23.0982,23.7159,49967.109041572,0
+ATLO.US,D,20210520,000000,23.8467,23.9677,23.1821,23.5012,51471.389343304,0
+ATLO.US,D,20210521,000000,23.6408,24.3951,23.5568,23.7062,21441.117870183,0
+ATLO.US,D,20210524,000000,23.7627,24.0428,23.4631,23.9209,20426.650909206,0
+ATLO.US,D,20210525,000000,24.0887,24.1082,23.1645,23.2397,32046.908825851,0
+ATLO.US,D,20210526,000000,23.3597,23.5754,23.2299,23.511,19226.710695767,0
+ATLO.US,D,20210527,000000,23.669,23.8183,23.6222,23.7627,13377.642601569,0
+ATLO.US,D,20210528,000000,23.6788,23.8564,23.4631,23.6408,34075.842747805,0
+ATLO.US,D,20210601,000000,23.7998,24.0613,23.6564,24.0145,20819.116410271,0
+ATLO.US,D,20210602,000000,24.0984,24.0984,23.6046,23.7813,20222.732802909,0
+ATLO.US,D,20210603,000000,23.6496,23.9775,23.4075,23.8467,21080.41850628,0
+ATLO.US,D,20210604,000000,23.8271,24.3238,23.8271,24.0243,28011.584692186,0
+ATLO.US,D,20210607,000000,24.0613,24.2009,23.4173,23.6788,41198.630470785,0
+ATLO.US,D,20210608,000000,23.7334,23.7334,23.3695,23.5285,22932.076888589,0
+ATLO.US,D,20210609,000000,23.5285,23.7237,23.4583,23.511,34422.19611428,0
+ATLO.US,D,20210610,000000,23.7725,23.8066,23.5012,23.5373,24989.702805398,0
+ATLO.US,D,20210611,000000,23.547,23.5851,23.3597,23.4729,27091.391428593,0
+ATLO.US,D,20210614,000000,23.3889,23.5568,23.2855,23.3333,36920.449094948,0
+ATLO.US,D,20210615,000000,23.4905,23.7627,23.3421,23.5012,31816.348152902,0
+ATLO.US,D,20210616,000000,23.3977,23.5948,23.2299,23.5012,35382.353227851,0
+ATLO.US,D,20210617,000000,23.4358,23.4436,23.0338,23.146,40812.313254332,0
+ATLO.US,D,20210618,000000,23.1733,23.1918,22.7625,23.0522,68474.470437738,0
+ATLO.US,D,20210621,000000,23.1177,23.4817,22.8464,22.94,51731.666725211,0
+ATLO.US,D,20210622,000000,22.94,23.4534,22.6141,23.2201,51312.558657494,0
+ATLO.US,D,20210623,000000,22.8844,23.5012,22.8844,23.1821,51256.199381884,0
+ATLO.US,D,20210624,000000,23.2582,23.5998,22.9118,23.3235,64137.880358087,0
+ATLO.US,D,20210625,000000,23.3889,23.6496,22.9772,22.986,1321074.7415777,0
+ATLO.US,D,20210628,000000,23.0796,23.225,22.9586,23.0708,77181.466162405,0
+ATLO.US,D,20210629,000000,23.1557,23.1557,22.7195,22.8464,49305.143731682,0
+ATLO.US,D,20210630,000000,22.8932,23.062,22.7995,22.902,52237.875491597,0
+ATLO.US,D,20210701,000000,22.94,23.1274,22.7625,23.0982,43008.275574911,0
+ATLO.US,D,20210702,000000,23.1274,23.266,22.7722,22.9684,69511.481108959,0
+ATLO.US,D,20210706,000000,22.9772,22.9772,22.2667,22.2755,96973.819042475,0
+ATLO.US,D,20210707,000000,22.295,22.4824,21.9691,22.1467,57666.810803976,0
+ATLO.US,D,20210708,000000,21.9115,22.0217,21.445,21.7436,51513.402621485,0
+ATLO.US,D,20210709,000000,21.9115,22.3242,21.8461,22.2755,33232.503041861,0
+ATLO.US,D,20210712,000000,22.1369,22.257,21.8558,22.1271,16836.052695809,0
+ATLO.US,D,20210713,000000,22.0433,22.1564,21.8558,22.1077,27279.938823361,0
+ATLO.US,D,20210714,000000,22.0237,22.1964,21.9495,22.0793,19216.463554747,0
+ATLO.US,D,20210715,000000,22.0979,22.4726,22.0979,22.4268,28595.671730325,0
+ATLO.US,D,20210716,000000,22.4434,22.5761,22.2667,22.2667,17723.455108138,0
+ATLO.US,D,20210719,000000,22.1915,22.2208,21.6509,21.725,38550.769231224,0
+ATLO.US,D,20210720,000000,21.8002,22.4082,21.6138,21.6685,45065.901491721,0
+ATLO.US,D,20210721,000000,21.8851,22.2491,21.7914,21.7914,40999.835934997,0
+ATLO.US,D,20210722,000000,21.7348,21.8851,21.5201,21.7524,47573.376899307,0
+ATLO.US,D,20210723,000000,21.9115,22.257,21.6597,21.9027,64216.783343941,0
+ATLO.US,D,20210726,000000,21.9866,22.418,21.9866,22.1915,51079.94855634,0
+ATLO.US,D,20210727,000000,22.0793,22.2618,21.8461,22.0715,25336.056171873,0
+ATLO.US,D,20210728,000000,22.0891,22.4628,22.0237,22.3984,22037.501477545,0
+ATLO.US,D,20210729,000000,22.539,22.539,22.2091,22.2842,23837.924154753,0
+ATLO.US,D,20210730,000000,22.3233,22.5849,22.2794,22.2842,21262.817616435,0
+ATLO.US,D,20210802,000000,22.4268,22.7839,22.1145,22.379,16821.70669838,0
+ATLO.US,D,20210803,000000,22.418,22.7956,22.418,22.6629,19385.541381577,0
+ATLO.US,D,20210804,000000,22.5214,22.9576,22.379,22.379,15221.103271062,0
+ATLO.US,D,20210805,000000,22.7283,22.7283,22.3886,22.6629,10255.338732785,0
+ATLO.US,D,20210806,000000,22.9176,22.9176,22.7283,22.7859,9607.7194203228,0
+ATLO.US,D,20210809,000000,22.8981,23.0601,22.6815,22.7185,26908.992318438,0
+ATLO.US,D,20210810,000000,22.7575,23.3051,22.3886,22.5116,42239.739998413,0
+ATLO.US,D,20210811,000000,22.5029,23.0552,22.3418,22.539,19426.529945657,0
+ATLO.US,D,20210812,000000,22.454,22.7283,22.1535,22.7283,16197.655810265,0
+ATLO.US,D,20210813,000000,22.8708,23.55,22.1945,22.6727,23059.141437236,0
+ATLO.US,D,20210816,000000,22.539,22.7761,22.333,22.4638,18480.718829514,0
+ATLO.US,D,20210817,000000,22.454,22.5585,22.0851,22.5585,24642.324724821,0
+ATLO.US,D,20210818,000000,22.4736,22.8034,22.1994,22.294,18029.844624635,0
+ATLO.US,D,20210819,000000,22.1145,22.294,21.9642,22.2482,13315.135041348,0
+ATLO.US,D,20210820,000000,22.3136,22.6727,22.1145,22.2286,8947.8035386368,0
+ATLO.US,D,20210823,000000,22.3692,22.5965,21.8402,22.0101,11434.784664184,0
+ATLO.US,D,20210824,000000,22.2482,22.3886,21.8598,22.2286,25050.160937415,0
+ATLO.US,D,20210825,000000,22.3984,22.4736,22.0685,22.1799,13498.558865605,0
+ATLO.US,D,20210826,000000,22.3418,22.379,22.0949,22.1437,11159.136570746,0
+ATLO.US,D,20210827,000000,22.0647,22.2286,22.0647,22.1994,11114.049150258,0
+ATLO.US,D,20210830,000000,22.1994,22.5653,22.0803,22.1799,11653.048767909,0
+ATLO.US,D,20210831,000000,22.1994,22.2648,22.0949,22.1145,9727.6109702564,0
+ATLO.US,D,20210901,000000,22.3848,22.5029,22.0393,22.379,22430.991692712,0
+ATLO.US,D,20210902,000000,22.4365,22.6239,22.0003,22.1633,7399.4605305195,0
+ATLO.US,D,20210903,000000,22.1535,22.496,21.9447,22.1145,15806.215023302,0
+ATLO.US,D,20210907,000000,22.1896,22.1994,21.8793,21.9915,12247.382947067,0
+ATLO.US,D,20210908,000000,21.8793,21.9349,21.8305,21.9251,8860.7028399671,0
+ATLO.US,D,20210909,000000,21.9642,22.1584,21.8217,21.9349,15551.061211904,0
+ATLO.US,D,20210910,000000,21.9447,22.0257,21.727,21.7846,14661.609371371,0
+ATLO.US,D,20210913,000000,21.7554,22.2091,21.5377,21.6324,35100.556849802,0
+ATLO.US,D,20210914,000000,21.727,22.2091,21.685,22.2091,8433.3970594344,0
+ATLO.US,D,20210915,000000,21.9642,22.1047,21.889,21.9154,8585.0547465299,0
+ATLO.US,D,20210916,000000,21.9154,22.1047,21.8217,21.9251,14258.896729287,0
+ATLO.US,D,20210917,000000,21.7748,22.2286,21.7748,22.1047,24122.794675108,0
+ATLO.US,D,20210920,000000,21.9154,22.0589,21.7748,21.9544,9071.7939449784,0
+ATLO.US,D,20210921,000000,21.889,22.0198,21.727,21.8968,6450.5752720704,0
+ATLO.US,D,20210922,000000,21.8032,21.9125,21.7368,21.812,5569.3211443531,0
+ATLO.US,D,20210923,000000,21.8695,22.0315,21.8695,21.9154,9893.6146547799,0
+ATLO.US,D,20210924,000000,21.8598,22.1437,21.8217,22.1047,7174.0234280802,0
+ATLO.US,D,20210927,000000,22.0003,22.0685,21.9349,21.9739,9048.2255206325,0
+ATLO.US,D,20210928,000000,21.9739,22.0198,21.9154,21.9642,11942.018144672,0
+ATLO.US,D,20210929,000000,22.1047,22.1047,21.7456,21.9447,9711.2155446245,0
+ATLO.US,D,20210930,000000,21.9827,22.0198,21.8724,21.8968,6199.5203170812,0
+ATLO.US,D,20211001,000000,21.9642,22.1994,21.8695,21.8695,22477.103827302,0
+ATLO.US,D,20211004,000000,22.0589,22.0881,21.8695,21.889,22647.206368233,0
+ATLO.US,D,20211005,000000,22.0393,22.1691,21.9251,22.0589,7751.9621816064,0
+ATLO.US,D,20211006,000000,21.9739,22.1994,21.9642,22.1047,18003.202057984,0
+ATLO.US,D,20211007,000000,22.0764,22.5292,22.0295,22.2842,12766.91299678,0
+ATLO.US,D,20211008,000000,22.1047,22.5487,21.9154,22.4443,25737.744099856,0
+ATLO.US,D,20211011,000000,22.5292,22.5292,22.2091,22.2091,7788.8518892783,0
+ATLO.US,D,20211012,000000,22.2384,22.3458,22.1994,22.2091,9295.1816192137,0
+ATLO.US,D,20211013,000000,22.1994,22.5116,22.0345,22.2091,15054.074872436,0
+ATLO.US,D,20211014,000000,22.333,22.333,22.0589,22.2482,11281.077548884,0
+ATLO.US,D,20211015,000000,22.294,22.4619,22.1994,22.2091,16423.092912704,0
+ATLO.US,D,20211018,000000,22.4365,22.4365,22.133,22.2384,13180.897493986,0
+ATLO.US,D,20211019,000000,22.2189,22.418,22.2189,22.2482,9393.5541730054,0
+ATLO.US,D,20211020,000000,22.4365,22.5536,22.3496,22.3496,12459.498766181,0
+ATLO.US,D,20211021,000000,22.2745,22.6063,22.1994,22.333,4574.3237513141,0
+ATLO.US,D,20211022,000000,22.3886,22.578,22.2286,22.418,17720.380965832,0
+ATLO.US,D,20211025,000000,22.418,22.5683,22.1994,22.2745,9191.6854949121,0
+ATLO.US,D,20211026,000000,22.3984,22.8425,22.3984,22.6815,46360.115402543,0
+ATLO.US,D,20211027,000000,22.9264,23.4748,22.8229,22.8805,49240.586743256,0
+ATLO.US,D,20211028,000000,23.6066,23.6066,23.2397,23.3801,50270.424415763,0
+ATLO.US,D,20211029,000000,23.2943,23.8291,23.1645,23.6008,13762.93510392,0
+ATLO.US,D,20211101,000000,23.5812,23.8291,23.4192,23.4377,17150.639925122,0
+ATLO.US,D,20211102,000000,23.4095,23.7618,23.1226,23.3801,14119.535611415,0
+ATLO.US,D,20211103,000000,23.2943,23.7432,23.1323,23.2845,26761.43348775,0
+ATLO.US,D,20211104,000000,23.266,23.4856,22.9606,23.0562,33451.791859688,0
+ATLO.US,D,20211105,000000,23.2279,23.5617,22.98,23.1889,6037.6154889656,0
+ATLO.US,D,20211108,000000,23.1616,23.628,23.1616,23.4377,8464.1384824943,0
+ATLO.US,D,20211109,000000,23.5051,23.628,23.2182,23.5422,8785.8987105213,0
+ATLO.US,D,20211110,000000,23.5334,24.1345,23.5334,23.753,16383.129062726,0
+ATLO.US,D,20211111,000000,23.8291,23.8291,23.4377,23.5812,7580.834926573,0
+ATLO.US,D,20211112,000000,23.5236,23.7149,23.3899,23.6378,11889.75772547,0
+ATLO.US,D,20211115,000000,23.7237,23.7627,23.4465,23.6378,12200.246098375,0
+ATLO.US,D,20211116,000000,23.667,23.6768,23.4661,23.4661,10392.650422453,0
+ATLO.US,D,20211117,000000,23.3899,23.591,23.3899,23.591,8723.3911502995,0
+ATLO.US,D,20211118,000000,23.667,23.7149,23.4095,23.7149,11624.356773053,0
+ATLO.US,D,20211119,000000,23.6192,23.628,23.4377,23.5148,7740.6903264845,0
+ATLO.US,D,20211122,000000,23.5148,23.628,23.4377,23.5422,6143.1610414713,0
+ATLO.US,D,20211123,000000,23.628,23.7052,23.4856,23.5051,12037.316556158,0
+ATLO.US,D,20211124,000000,23.5334,23.6954,23.4377,23.6378,5417.6634572575,0
+ATLO.US,D,20211126,000000,23.4095,23.714,22.7791,23.2748,31889.102854143,0
+ATLO.US,D,20211129,000000,23.3041,23.7237,22.9127,23.4095,38869.455316946,0
+ATLO.US,D,20211130,000000,23.3899,23.547,23.1801,23.3899,12377.521638021,0
+ATLO.US,D,20211201,000000,23.3899,23.5051,22.9127,23.0845,17067.63808286,0
+ATLO.US,D,20211202,000000,23.1752,23.3705,23.1128,23.1889,9135.3262193022,0
+ATLO.US,D,20211203,000000,23.1518,23.1987,22.98,23.1128,10521.764399304,0
+ATLO.US,D,20211206,000000,23.1518,23.3899,23.1518,23.3801,12425.683200814,0
+ATLO.US,D,20211207,000000,23.3899,23.3899,23.1704,23.2845,16670.049011285,0
+ATLO.US,D,20211208,000000,23.3801,23.387,23.1323,23.1421,11003.380027242,0
+ATLO.US,D,20211209,000000,23.1323,23.3705,23.1323,23.1801,8522.5471863081,0
+ATLO.US,D,20211210,000000,23.2377,23.3899,23.1616,23.3899,10535.08568263,0
+ATLO.US,D,20211213,000000,23.3899,23.3899,23.1987,23.1987,10494.09711855,0
+ATLO.US,D,20211214,000000,23.2748,23.3899,23.1987,23.1987,27908.088567885,0
+ATLO.US,D,20211215,000000,23.1704,23.3899,23.1518,23.2084,13200.367061924,0
+ATLO.US,D,20211216,000000,23.3109,23.3509,22.9127,23.0942,22841.902047612,0
+ATLO.US,D,20211217,000000,22.9225,23.2475,22.8269,22.8269,14935.208036605,0
+ATLO.US,D,20211220,000000,22.8269,23.0464,22.4834,22.7117,23878.912718833,0
+ATLO.US,D,20211221,000000,22.5877,23.2377,22.5302,22.6259,22169.689596703,0
+ATLO.US,D,20211222,000000,22.7693,23.0562,22.6737,22.8073,44300.44005753,0
+ATLO.US,D,20211223,000000,22.7595,23.266,22.7595,23.1421,28596.696444427,0
+ATLO.US,D,20211227,000000,23.2807,23.3899,23.1704,23.2943,5886.9825159721,0
+ATLO.US,D,20211228,000000,23.2084,23.3899,23.2084,23.3041,11612.060203829,0
+ATLO.US,D,20211229,000000,23.1704,23.4095,23.1616,23.3235,23201.576697414,0
+ATLO.US,D,20211230,000000,23.2279,23.3655,23.2279,23.3235,4778.2418576115,0
+ATLO.US,D,20211231,000000,23.3333,23.3899,23.2348,23.3801,4846.8977024453,0
+ATLO.US,D,20220103,000000,23.3705,23.3899,23.1801,23.1987,13779.330529552,0
+ATLO.US,D,20220104,000000,23.2991,23.3899,23.2991,23.3607,19605.854913506,0
+ATLO.US,D,20220105,000000,23.3139,23.6768,23.3139,23.5422,26284.941430322,0
+ATLO.US,D,20220106,000000,23.5617,23.7237,23.4807,23.6768,10716.460078683,0
+ATLO.US,D,20220107,000000,23.7432,23.9627,23.6192,23.8769,16386.203205032,0
+ATLO.US,D,20220110,000000,23.7676,24.0389,23.7676,23.8769,18927.494177984,0
+ATLO.US,D,20220111,000000,24.1062,24.1062,23.8096,23.9149,21414.475303531,0
+ATLO.US,D,20220112,000000,23.8867,23.8877,23.4563,23.591,8753.1078592574,0
+ATLO.US,D,20220113,000000,23.7384,24.2497,23.6934,24.2009,23616.585908722,0
+ATLO.US,D,20220114,000000,24.1062,24.3922,23.9491,24.0067,26186.56887653,0
+ATLO.US,D,20220118,000000,23.8964,24.315,23.6008,24.115,25854.561507483,0
+ATLO.US,D,20220119,000000,23.9511,24.154,23.9511,24.115,9371.0104627615,0
+ATLO.US,D,20220120,000000,24.1248,24.1248,23.667,23.6954,17278.729187872,0
+ATLO.US,D,20220121,000000,23.9052,24.0438,23.7052,23.7052,12473.844763608,0
+ATLO.US,D,20220124,000000,23.8671,24.2009,23.4329,23.8242,30981.206159774,0
+ATLO.US,D,20220125,000000,23.8193,23.8945,23.6768,23.753,14233.278876737,0
+ATLO.US,D,20220126,000000,23.8867,24.0291,23.4953,23.4953,16564.50345878,0
+ATLO.US,D,20220127,000000,23.6008,23.7725,23.1518,23.5373,19631.472766056,0
+ATLO.US,D,20220128,000000,23.4758,23.7862,23.2182,23.7627,26063.603184291,0
+ATLO.US,D,20220131,000000,23.9549,23.9549,23.2211,23.4729,21140.876638297,0
+ATLO.US,D,20220201,000000,23.3958,23.5988,23.3665,23.4153,7702.7759047106,0
+ATLO.US,D,20220202,000000,23.4787,23.8398,23.2991,23.8105,21899.165073775,0
+ATLO.US,D,20220203,000000,23.6944,23.8779,23.4631,23.6662,13009.770238952,0
+ATLO.US,D,20220204,000000,23.3089,23.671,23.3089,23.589,7698.6770483026,0
+ATLO.US,D,20220207,000000,23.6368,23.7774,23.3958,23.4924,4035.3241336637,0
+ATLO.US,D,20220208,000000,23.5402,23.5695,23.3383,23.3383,8910.9138309649,0
+ATLO.US,D,20220209,000000,23.5119,23.6856,23.3479,23.3665,10236.893878949,0
+ATLO.US,D,20220210,000000,23.4153,23.5842,23.2319,23.3479,7932.3118635579,0
+ATLO.US,D,20220211,000000,23.753,23.753,23.1548,23.4055,4372.4550732207,0
+ATLO.US,D,20220214,000000,23.5119,23.5119,23.1743,23.1831,7067.4531614725,0
+ATLO.US,D,20220215,000000,23.4924,23.5861,23.1743,23.3665,12974.929959485,0
+ATLO.US,D,20220216,000000,23.3665,23.3958,23.2513,23.3861,4279.206089939,0
+ATLO.US,D,20220217,000000,23.2513,23.3763,23.2513,23.266,7497.8330843112,0
+ATLO.US,D,20220218,000000,23.2611,23.3861,23.2611,23.2699,5600.062567413,0
+ATLO.US,D,20220222,000000,23.2513,23.3861,23.2026,23.2026,9807.5386702122,0
+ATLO.US,D,20220223,000000,23.1645,23.3665,23.1548,23.1645,23290.726824288,0
+ATLO.US,D,20220224,000000,23.0006,23.106,22.7585,23.0104,21878.670791735,0
+ATLO.US,D,20220225,000000,23.1548,23.2026,23.0006,23.1157,11782.16274476,0
+ATLO.US,D,20220228,000000,23.1548,23.3519,23.0006,23.1157,13267.998192655,0
+ATLO.US,D,20220301,000000,23.1196,23.145,22.8171,22.9137,15435.268518379,0
+ATLO.US,D,20220302,000000,22.985,23.2748,22.985,23.0962,25305.314748813,0
+ATLO.US,D,20220303,000000,23.1255,23.3187,23.1255,23.1645,12229.962807333,0
+ATLO.US,D,20220304,000000,23.3665,23.3763,22.9274,23.1645,15571.555493944,0
+ATLO.US,D,20220307,000000,22.9918,23.1352,22.9137,22.9137,10449.009698062,0
+ATLO.US,D,20220308,000000,22.904,23.0192,22.8552,22.8747,21415.500017633,0
+ATLO.US,D,20220309,000000,23.0582,23.2416,22.9234,22.981,3247.3189892281,0
+ATLO.US,D,20220310,000000,22.9234,23.0874,22.9234,23.0484,2532.0685460343,0
+ATLO.US,D,20220311,000000,22.9518,23.1548,22.8649,23.0386,22531.413674707,0
+ATLO.US,D,20220314,000000,23.0386,23.7676,23.0386,23.4534,23051.968438522,0
+ATLO.US,D,20220315,000000,23.8203,23.8203,23.2797,23.3479,6972.1547499868,0
+ATLO.US,D,20220316,000000,23.4251,23.9071,23.4251,23.4924,66943.547569355,0
+ATLO.US,D,20220317,000000,23.4924,24.3414,23.4924,23.7813,37786.332511135,0
+ATLO.US,D,20220318,000000,23.9745,24.2058,23.6564,23.6944,47383.804790438,0
+ATLO.US,D,20220321,000000,23.9745,24.3316,23.628,23.7334,32200.61594115,0
+ATLO.US,D,20220322,000000,23.9071,24.1101,23.9071,23.9453,12210.493239394,0
+ATLO.US,D,20220323,000000,23.9843,24.4566,23.9169,23.9549,39737.388161338,0
+ATLO.US,D,20220324,000000,24.0711,24.3219,23.9647,23.9647,11019.775452875,0
+ATLO.US,D,20220325,000000,24.0213,24.2594,23.9941,24.0135,17699.886683792,0
+ATLO.US,D,20220328,000000,24.1287,24.1882,23.8008,23.8008,26757.334631343,0
+ATLO.US,D,20220329,000000,24.0711,24.1004,23.8398,23.9169,15364.563245342,0
+ATLO.US,D,20220330,000000,23.7822,24.0877,23.7822,23.9267,4541.5329000502,0
+ATLO.US,D,20220331,000000,24.0809,24.3316,23.9365,23.9843,20375.415204106,0
+ATLO.US,D,20220401,000000,23.9267,24.1872,23.9071,23.9365,11498.316938507,0
+ATLO.US,D,20220404,000000,23.9365,23.9697,23.4924,23.6466,22403.324411958,0
+ATLO.US,D,20220405,000000,23.7334,23.7334,23.4543,23.5402,9709.1661164205,0
+ATLO.US,D,20220406,000000,23.4251,23.5022,23.2611,23.2895,14631.892662414,0
+ATLO.US,D,20220407,000000,23.2123,23.6174,23.2123,23.2699,10606.815669769,0
+ATLO.US,D,20220408,000000,23.5119,23.5119,23.2026,23.4924,6125.7409017374,0
+ATLO.US,D,20220411,000000,23.2611,23.8535,23.2611,23.4631,2672.4543780079,0
+ATLO.US,D,20220412,000000,23.3958,23.7959,23.3958,23.5402,19654.0164763,0
+ATLO.US,D,20220413,000000,23.5792,23.6368,23.2991,23.3763,20434.848622022,0
+ATLO.US,D,20220414,000000,23.5022,23.5792,23.3958,23.4436,16804.286558647,0
+ATLO.US,D,20220418,000000,23.3861,23.7725,23.3861,23.4534,12369.323925204,0
+ATLO.US,D,20220419,000000,23.6944,23.9569,23.3763,23.3958,25538.949564068,0
+ATLO.US,D,20220420,000000,23.753,23.753,23.4924,23.5119,7689.4546213846,0
+ATLO.US,D,20220421,000000,23.7676,23.9843,23.6856,23.7432,10559.678821078,0
+ATLO.US,D,20220422,000000,23.6662,23.9383,23.5207,23.627,7486.5612291892,0
+ATLO.US,D,20220425,000000,23.8203,24.1101,23.1548,23.1548,23254.861830718,0
+ATLO.US,D,20220426,000000,23.627,23.8652,22.981,22.981,12125.441968929,0
+ATLO.US,D,20220427,000000,23.1352,23.2182,22.8649,22.8844,19970.653133818,0
+ATLO.US,D,20220428,000000,23.226,23.226,22.7575,22.9332,18461.249261575,0
+ATLO.US,D,20220429,000000,22.9332,22.9332,22.6697,22.8356,17837.19837346,0
+ATLO.US,D,20220502,000000,22.4748,22.8063,22.4748,22.5429,9999.1602072856,0
+ATLO.US,D,20220503,000000,22.6991,22.9284,22.5819,22.5819,10663.174945379,0
+ATLO.US,D,20220504,000000,22.5917,23.0406,22.4941,22.7283,14229.180020328,0
+ATLO.US,D,20220505,000000,22.7869,22.7917,22.2648,22.4356,23344.011957591,0
+ATLO.US,D,20220506,000000,22.5917,22.7869,22.5234,22.7869,14139.005179353,0
+ATLO.US,D,20220509,000000,22.6405,23.0308,22.6405,22.7381,10208.201884093,0
+ATLO.US,D,20220510,000000,22.7185,22.8259,22.4648,22.5624,11049.492161832,0
+ATLO.US,D,20220511,000000,22.6405,23.0942,22.4648,22.9918,5579.568285373,0
+ATLO.US,D,20220512,000000,22.7283,22.8747,22.2111,22.4062,14013.990058909,0
+ATLO.US,D,20220513,000000,22.6795,23.3333,22.2502,22.7771,25460.046578214,0
+ATLO.US,D,20220516,000000,22.6014,23.1673,22.4258,22.4648,8894.518405333,0
+ATLO.US,D,20220517,000000,22.4941,23.1079,22.3086,22.7039,10662.150231278,0
+ATLO.US,D,20220518,000000,22.455,23.1479,22.3964,22.4062,7198.6165665281,0
+ATLO.US,D,20220519,000000,22.2404,22.8259,22.2404,22.3282,25030.691369478,0
+ATLO.US,D,20220520,000000,22.2989,22.7283,22.1721,22.1721,38844.862178498,0
+ATLO.US,D,20220523,000000,22.2111,22.7478,22.2111,22.2989,27293.260106687,0
+ATLO.US,D,20220524,000000,22.1818,22.5917,21.9573,22.2501,27295.309534891,0
+ATLO.US,D,20220525,000000,22.2989,22.5087,22.1721,22.2599,25210.016337328,0
+ATLO.US,D,20220526,000000,22.3184,23.0745,22.133,22.2111,37090.551635879,0
+ATLO.US,D,20220527,000000,22.2989,22.4941,22.0695,22.2013,15945.576141173,0
+ATLO.US,D,20220531,000000,22.2404,22.3964,22.0061,22.2306,25062.45750664,0
+ATLO.US,D,20220601,000000,22.3282,22.3282,22.0257,22.1037,19770.833883928,0
+ATLO.US,D,20220602,000000,22.1135,22.4453,22.0549,22.1818,28098.685390856,0
+ATLO.US,D,20220603,000000,22.2599,22.4356,22.1574,22.2208,29607.064548996,0
+ATLO.US,D,20220606,000000,22.2501,22.6795,22.2013,22.4941,40493.627168611,0
+ATLO.US,D,20220607,000000,22.4062,23.226,22.3868,22.7283,46401.103966623,0
+ATLO.US,D,20220608,000000,22.7283,23.226,22.5721,22.6893,27049.378150412,0
+ATLO.US,D,20220609,000000,22.5819,22.8063,22.5331,22.6405,13944.309499973,0
+ATLO.US,D,20220610,000000,22.4746,22.7575,22.4502,22.4746,23957.815704687,0
+ATLO.US,D,20220613,000000,22.3086,23.1673,21.9866,22.0257,28271.862074094,0
+ATLO.US,D,20220614,000000,21.9963,22.2404,21.5182,21.8305,41927.202197304,0
+ATLO.US,D,20220615,000000,21.811,22.2599,21.811,22.2306,31109.295422524,0
+ATLO.US,D,20220616,000000,22.2989,22.5624,22.1525,22.2892,29161.313914627,0
+ATLO.US,D,20220617,000000,22.2111,22.3477,21.9232,22.0745,22888.014182202,0
+ATLO.US,D,20220621,000000,22.3477,22.3477,21.9281,22.1135,16883.1895445,0
+ATLO.US,D,20220622,000000,22.0451,22.1525,21.6988,21.9378,25890.426501053,0
+ATLO.US,D,20220623,000000,21.9281,21.9573,21.6353,21.8598,16321.646216606,0
+ATLO.US,D,20220624,000000,22.0549,22.0549,21.772,21.772,9075.8928013864,0
+ATLO.US,D,20220627,000000,21.7914,21.9476,21.6744,21.6841,15298.981542813,0
+ATLO.US,D,20220628,000000,21.7622,21.7817,21.6207,21.6256,7271.3712677699,0
+ATLO.US,D,20220629,000000,21.7817,21.7817,21.4889,21.5279,4922.726545993,0
+ATLO.US,D,20220630,000000,21.4987,21.645,21.284,21.645,10841.475199127,0
+ATLO.US,D,20220701,000000,21.5377,21.8598,21.5377,21.6646,7289.8161216058,0
+ATLO.US,D,20220705,000000,21.7622,21.7622,21.4207,21.5182,22076.440613421,0
+ATLO.US,D,20220706,000000,21.6646,21.7622,21.5377,21.6158,7484.5118009852,0
+ATLO.US,D,20220707,000000,21.7328,21.8987,21.6256,21.6646,5724.0529737546,0
+ATLO.US,D,20220708,000000,21.6158,21.8598,21.5475,21.8598,10275.833014825,0
+ATLO.US,D,20220711,000000,21.8402,22.1526,21.5572,21.6646,7558.291216329,0
+ATLO.US,D,20220712,000000,21.9085,21.9376,21.5475,21.567,12106.997115093,0
+ATLO.US,D,20220713,000000,21.5865,21.845,21.5476,21.567,6904.523619255,0
+ATLO.US,D,20220714,000000,21.5475,21.7034,21.4694,21.4694,7489.6353714952,0
+ATLO.US,D,20220715,000000,21.9378,22.1379,21.567,21.6158,6654.4933783678,0
+ATLO.US,D,20220718,000000,21.7036,21.9915,21.5865,21.5963,23615.56119462,0
+ATLO.US,D,20220719,000000,21.7232,22.2988,21.645,21.645,6729.2975078135,0
+ATLO.US,D,20220720,000000,21.6548,21.9378,21.4889,21.6646,15931.230143746,0
+ATLO.US,D,20220721,000000,21.5377,21.7768,21.5377,21.645,11129.419861788,0
+ATLO.US,D,20220722,000000,21.7134,21.8256,21.6158,21.6353,6052.9862004956,0
+ATLO.US,D,20220725,000000,21.6353,22.3242,21.5475,21.5475,7856.4830200101,0
+ATLO.US,D,20220726,000000,21.5768,21.8694,21.4791,21.567,15320.500538955,0
+ATLO.US,D,20220727,000000,21.567,21.772,21.4694,21.567,23959.865132891,0
+ATLO.US,D,20220728,000000,21.5572,21.7622,21.4694,21.5768,22139.972887744,0
+ATLO.US,D,20220729,000000,21.7842,22.1962,21.636,21.9324,19201.446000422,0
+ATLO.US,D,20220801,000000,21.7348,22.0213,21.6064,21.9917,14834.812471386,0
+ATLO.US,D,20220802,000000,21.7447,22.0361,21.6953,21.8435,17729.706280622,0
+ATLO.US,D,20220803,000000,21.7941,22.2881,21.6673,21.7941,20315.878896915,0
+ATLO.US,D,20220804,000000,22.0411,22.13,21.7447,21.9225,2392.8422954664,0
+ATLO.US,D,20220805,000000,21.7546,22.0905,21.7546,21.8731,8610.7907815282,0
+ATLO.US,D,20220808,000000,21.7941,22.1201,21.7348,21.9324,5115.6619971604,0
+ATLO.US,D,20220809,000000,21.9324,22.2189,21.7447,21.8435,6832.35427005,0
+ATLO.US,D,20220810,000000,21.8435,22.051,21.7898,21.8435,8348.6308176848,0
+ATLO.US,D,20220811,000000,21.9225,21.9225,21.7447,21.8929,11151.414369354,0
+ATLO.US,D,20220812,000000,21.7941,22.0806,21.7941,22.0114,5781.6900134112,0
+ATLO.US,D,20220815,000000,22.1399,22.1987,21.9028,21.9917,15230.582918732,0
+ATLO.US,D,20220816,000000,21.9028,22.1596,21.8534,22.0411,14247.736104478,0
+ATLO.US,D,20220817,000000,22.0361,22.1102,21.9423,21.9423,2163.0727518662,0
+ATLO.US,D,20220818,000000,22.0905,22.13,21.9423,22.051,5510.4202438744,0
+ATLO.US,D,20220819,000000,21.9324,22.13,21.7348,21.9324,8855.7433346174,0
+ATLO.US,D,20220822,000000,21.8336,22.0411,21.7645,22.0213,20945.467690392,0
+ATLO.US,D,20220823,000000,21.8929,22.1893,21.8336,21.9719,8562.2051511634,0
+ATLO.US,D,20220824,000000,21.9522,22.0114,21.6854,21.7348,43489.200179659,0
+ATLO.US,D,20220825,000000,21.7941,21.7941,21.6854,21.7249,12895.436059324,0
+ATLO.US,D,20220826,000000,21.7735,21.804,21.6064,21.7842,19980.840487524,0
+ATLO.US,D,20220829,000000,21.7447,21.7941,21.5699,21.6854,10530.93538157,0
+ATLO.US,D,20220830,000000,21.5768,21.7645,21.5768,21.6953,15697.207410361,0
+ATLO.US,D,20220831,000000,21.7348,21.7941,21.557,21.5965,14612.128332214,0
+ATLO.US,D,20220901,000000,21.6657,21.7703,21.3733,21.7447,26214.984183707,0
+ATLO.US,D,20220902,000000,21.7645,21.7842,21.4879,21.6755,8051.0438317004,0
+ATLO.US,D,20220906,000000,21.636,21.7743,21.4878,21.6854,26079.349298939,0
+ATLO.US,D,20220907,000000,21.7481,21.7842,21.5669,21.7348,11701.039312856,0
+ATLO.US,D,20220908,000000,21.6064,21.7051,21.5965,21.6953,4166.2178037816,0
+ATLO.US,D,20220909,000000,21.6657,22.0905,21.641,21.8993,16350.076818388,0
+ATLO.US,D,20220912,000000,21.8534,22.132,21.6558,21.7941,19316.836872538,0
+ATLO.US,D,20220913,000000,21.6953,21.9324,21.6953,21.7743,7818.2376862024,0
+ATLO.US,D,20220914,000000,21.9127,22.3276,21.7447,21.9818,18945.359240374,0
+ATLO.US,D,20220915,000000,21.9324,22.298,21.9028,22.13,9335.5264344698,0
+ATLO.US,D,20220916,000000,22.624,22.624,21.893,21.9127,17308.63081746,0
+ATLO.US,D,20220919,000000,21.8336,22.2486,21.8336,22.0411,5585.3230906868,0
+ATLO.US,D,20220920,000000,22.0312,22.1794,19.917,21.9917,70527.10347767,0
+ATLO.US,D,20220921,000000,21.8524,22.1596,21.7348,21.9917,29459.08721119,0
+ATLO.US,D,20220922,000000,21.9225,22.13,21.7447,21.9917,19361.373700373,0
+ATLO.US,D,20220923,000000,21.8534,22.0312,21.7249,21.7546,35727.645728882,0
+ATLO.US,D,20220926,000000,21.6755,21.9818,21.5669,21.7447,27015.634884094,0
+ATLO.US,D,20220927,000000,21.6607,21.8237,21.4878,21.7447,11309.31766804,0
+ATLO.US,D,20220928,000000,21.7447,21.9225,21.6261,21.7546,7382.9914141844,0
+ATLO.US,D,20220929,000000,21.8731,22.0016,21.5571,21.8731,8927.609579532,0
+ATLO.US,D,20220930,000000,21.967,22.2189,21.7348,21.9127,10436.800722739,0
+ATLO.US,D,20221003,000000,21.9324,21.9522,21.7348,21.9324,7774.7130590006,0
+ATLO.US,D,20221004,000000,22.1201,22.3276,21.7447,22.2387,13271.974694651,0
+ATLO.US,D,20221005,000000,22.0016,22.3276,22.0016,22.2288,3520.4338001828,0
+ATLO.US,D,20221006,000000,21.9917,22.3165,21.9917,22.0905,3702.6299140508,0
+ATLO.US,D,20221007,000000,22.0016,22.1893,21.7546,21.8633,7476.1138723836,0
+ATLO.US,D,20221010,000000,21.9324,21.9522,21.7348,21.883,6281.7171259156,0
+ATLO.US,D,20221011,000000,21.7941,22.0312,21.7892,21.9324,6483.145051803,0
+ATLO.US,D,20221012,000000,21.8336,21.9818,21.7398,21.9127,9290.9896066354,0
+ATLO.US,D,20221013,000000,21.7941,22.4659,21.7546,22.2387,12248.639855093,0
+ATLO.US,D,20221014,000000,22.2189,22.6042,22.0017,22.2387,10183.750564589,0
+ATLO.US,D,20221017,000000,22.4066,22.456,22.1004,22.2782,10409.471305658,0
+ATLO.US,D,20221018,000000,22.3276,22.3276,22.13,22.2683,6774.6588339918,0
+ATLO.US,D,20221019,000000,22.4165,22.4165,21.9818,22.2189,7027.7089921418,0
+ATLO.US,D,20221020,000000,22.1399,22.4659,21.9028,22.2683,12381.238137963,0
+ATLO.US,D,20221021,000000,22.0806,22.209,22.0806,22.1695,2366.5250790188,0
+ATLO.US,D,20221024,000000,22.2782,22.2782,22.0806,22.209,7210.9173066424,0
+ATLO.US,D,20221025,000000,22.0608,22.13,21.9818,22.1102,16168.892905152,0
+ATLO.US,D,20221026,000000,22.1102,22.13,21.9917,22.13,8487.302304351,0
+ATLO.US,D,20221027,000000,22.0411,22.13,21.9917,22.0707,30988.522367049,0
+ATLO.US,D,20221028,000000,22.0608,22.13,21.9127,22.13,28171.568006523,0
+ATLO.US,D,20221031,000000,22.18,22.45,22,22.12,34325,0
+ATLO.US,D,20221101,000000,22.12,22.43,22,22.09,60263,0
+ATLO.US,D,20221102,000000,22.05,22.18,22,22,18354,0
+ATLO.US,D,20221103,000000,22.18,22.5,22.1236,22.35,148211,0
+ATLO.US,D,20221104,000000,22.5,23.61,22.35,23.04,29716,0
+ATLO.US,D,20221107,000000,22.92,23.06,22.5,22.59,58619,0
+ATLO.US,D,20221108,000000,22.59,22.74,22.5,22.54,16054,0
+ATLO.US,D,20221109,000000,22.52,22.99,22.52,22.64,24409,0
+ATLO.US,D,20221110,000000,22.71,23.06,22.6,22.74,17481,0
+ATLO.US,D,20221111,000000,22.81,23.01,22.515,22.59,19405,0
+ATLO.US,D,20221114,000000,22.55,22.65,22.29,22.55,16244,0
+ATLO.US,D,20221115,000000,22.99,22.99,22.48,22.6,21613,0
+ATLO.US,D,20221116,000000,22.59,22.92,22.56,22.69,17444,0
+ATLO.US,D,20221117,000000,22.65,22.9,22.5,22.66,17771,0
+ATLO.US,D,20221118,000000,22.7,22.93,22.605,22.69,35886,0
+ATLO.US,D,20221121,000000,22.79,22.825,22.58,22.71,16422,0
+ATLO.US,D,20221122,000000,22.78,22.84,22.58,22.77,23687,0
+ATLO.US,D,20221123,000000,22.86,22.98,22.72,22.8,14180,0
+ATLO.US,D,20221125,000000,22.85,22.85,22.73,22.84,3865,0
+ATLO.US,D,20221128,000000,22.88,22.99,22.55,22.65,21523,0
+ATLO.US,D,20221129,000000,22.73,22.8999,22.405,22.74,26717,0
+ATLO.US,D,20221130,000000,22.82,22.97,22.6,22.9,11165,0
+ATLO.US,D,20221201,000000,22.97,23.46,22.75,23.05,26003,0
+ATLO.US,D,20221202,000000,23.08,23.43,23.06,23.39,7240,0
+ATLO.US,D,20221205,000000,23.39,23.39,22.791,23.05,19325,0
+ATLO.US,D,20221206,000000,23.15,23.17,22.82,23.01,16858,0
+ATLO.US,D,20221207,000000,23.09,23.26,22.779,23.14,17422,0
+ATLO.US,D,20221208,000000,23.1,23.32,23,23.19,13115,0
+ATLO.US,D,20221209,000000,23.19,23.34,23.03,23.26,15541,0
+ATLO.US,D,20221212,000000,23.31,23.34,23,23.27,16355,0
+ATLO.US,D,20221213,000000,23.4,23.6,22.97,22.97,55388,0
+ATLO.US,D,20221214,000000,23.13,23.13,22.75,22.88,19865,0
+ATLO.US,D,20221215,000000,22.88,22.92,22.7,22.8,11141,0
+ATLO.US,D,20221216,000000,22.7,22.88,22.5,22.67,13759,0
+ATLO.US,D,20221219,000000,22.6,22.8,22.38,22.6,144637,0
+ATLO.US,D,20221220,000000,22.6,23,22.6,22.84,21032,0
+ATLO.US,D,20221221,000000,22.89,23.39,22.89,23.31,9624,0
+ATLO.US,D,20221222,000000,23.33,23.38,23.05,23.3,9856,0
+ATLO.US,D,20221223,000000,23.2451,23.54,23.2451,23.29,4943,0
+ATLO.US,D,20221227,000000,23.35,23.61,23.25,23.35,9157,0
+ATLO.US,D,20221228,000000,23.45,23.57,23.22,23.35,15249,0
+ATLO.US,D,20221229,000000,23.325,23.74,23.325,23.61,7133,0
+ATLO.US,D,20221230,000000,23.68,23.76,23.61,23.61,7089,0
+ATLO.US,D,20230103,000000,23.72,23.75,23.46,23.61,14204,0
+ATLO.US,D,20230104,000000,23.72,23.95,23.52,23.72,12404,0
+ATLO.US,D,20230105,000000,23.75,23.8,23.5,23.68,13685,0
+ATLO.US,D,20230106,000000,23.76,23.92,23.66,23.85,18028,0
+ATLO.US,D,20230109,000000,23.96,23.97,23.8,23.94,6886,0
+ATLO.US,D,20230110,000000,23.85,24,23.79,23.91,12952,0
+ATLO.US,D,20230111,000000,23.93,24.24,23.795,24.08,23561,0
+ATLO.US,D,20230112,000000,24.14,24.5,24.14,24.24,11131,0
+ATLO.US,D,20230113,000000,24.26,24.36,24.22,24.34,44956,0
+ATLO.US,D,20230117,000000,24.175,24.34,24.0407,24.2,5084,0
+ATLO.US,D,20230118,000000,24.15,24.21,23.855,24.1,15538,0
+ATLO.US,D,20230119,000000,24.05,24.21,23.845,23.98,15042,0
+ATLO.US,D,20230120,000000,24.05,24.21,23.975,24.18,5155,0
+ATLO.US,D,20230123,000000,24.0276,24.19,23.93,24.07,25621,0
+ATLO.US,D,20230124,000000,23.97,24.14,23.94,24.14,5253,0
+ATLO.US,D,20230125,000000,24,24.4,23.9201,24.22,19053,0
+ATLO.US,D,20230126,000000,24.2999,24.2999,24.03,24.21,19771,0
+ATLO.US,D,20230127,000000,24.24,24.24,24.05,24.21,13122,0
+ATLO.US,D,20230130,000000,24.05,24.22,24,24.2,16641,0
+ATLO.US,D,20230131,000000,24.05,24.19,23.9394,24.09,9966,0
+ATLO.US,D,20230201,000000,24.0828,24.3906,24.0828,24.2,22592,0
+ATLO.US,D,20230202,000000,24.2,24.38,24.05,24.29,16829,0
+ATLO.US,D,20230203,000000,24.23,24.4,24.23,24.38,32413,0
+ATLO.US,D,20230206,000000,24.39,24.48,24.33,24.45,14630,0
+ATLO.US,D,20230207,000000,24.44,24.59,24.335,24.43,27181,0
+ATLO.US,D,20230208,000000,24.5,24.62,24.24,24.37,15057,0
+ATLO.US,D,20230209,000000,24.55,24.55,24.1715,24.36,9964,0
+ATLO.US,D,20230210,000000,24.22,24.39,24.22,24.3,8707,0
+ATLO.US,D,20230213,000000,24.34,24.385,24.17,24.29,10520,0
+ATLO.US,D,20230214,000000,24.345,24.345,24.15,24.165,11480,0
+ATLO.US,D,20230215,000000,24.27,24.49,24.19,24.43,73395,0
+ATLO.US,D,20230216,000000,24.4,24.49,24.21,24.33,42855,0
+ATLO.US,D,20230217,000000,24.39,24.39,24.205,24.39,18519,0
+ATLO.US,D,20230221,000000,24.85,25,24.508,24.84,124006,0
+ATLO.US,D,20230222,000000,24.7925,24.8,24.51,24.59,29833,0
+ATLO.US,D,20230223,000000,24.63,24.74,24.4301,24.54,22486,0
+ATLO.US,D,20230224,000000,24.46,24.65,24.3,24.3,12892,0
+ATLO.US,D,20230227,000000,24.395,24.46,24.27,24.27,7637,0
+ATLO.US,D,20230228,000000,24.22,24.34,24.1701,24.22,15671,0
+ATLO.US,D,20230301,000000,24.33,24.38,24.1595,24.22,20651,0
+ATLO.US,D,20230302,000000,24.1,24.35,24.04,24.13,21027,0
+ATLO.US,D,20230303,000000,24.15,24.23,24.03,24.13,20360,0
+ATLO.US,D,20230306,000000,24.07,24.2299,23.875,24.03,25195,0
+ATLO.US,D,20230307,000000,24.01,24.0666,23.76,23.9,23441,0
+ATLO.US,D,20230308,000000,23.81,23.9,23.72,23.82,33465,0
+ATLO.US,D,20230309,000000,23.965,23.965,23.1,23.41,54452,0
+ATLO.US,D,20230310,000000,23.27,23.27,22.21,22.78,62869,0
+ATLO.US,D,20230313,000000,22.6,22.64,21.01,21.22,24434,0
+ATLO.US,D,20230314,000000,22.09,22.4975,21.01,21.12,47000,0
+ATLO.US,D,20230315,000000,21.01,21.1,20.4,20.82,71529,0
+ATLO.US,D,20230316,000000,20.85,22.05,20.85,21.4,70147,0
+ATLO.US,D,20230317,000000,21.38,21.65,20.98,21.07,25340,0
+ATLO.US,D,20230320,000000,21.08,22.07,21.03,21.05,13128,0
+ATLO.US,D,20230321,000000,21.23,21.6149,21.0401,21.22,23098,0
+ATLO.US,D,20230322,000000,21.22,21.28,20.45,20.76,45378,0
+ATLO.US,D,20230323,000000,20.75,20.84,20.55,20.55,24241,0
+ATLO.US,D,20230324,000000,20.55,21.06,20.5,20.72,25442,0
+ATLO.US,D,20230327,000000,20.91,20.99,20.76,20.82,15128,0
+ATLO.US,D,20230328,000000,20.88,20.945,20.72,20.78,15047,0
+ATLO.US,D,20230329,000000,20.87,20.99,20.54,20.63,19291,0
+ATLO.US,D,20230330,000000,20.62,20.94,20.2,20.6,16803,0
+ATLO.US,D,20230331,000000,20.61,20.975,20.53,20.8,17289,0
+ATLO.US,D,20230403,000000,20.89,20.89,20.67,20.73,27986,0
+ATLO.US,D,20230404,000000,20.71,20.99,20.35,20.35,23507,0
+ATLO.US,D,20230405,000000,20.28,20.48,20.21,20.37,12217,0
+ATLO.US,D,20230406,000000,20.46,20.5,20.31,20.31,12003,0
+ATLO.US,D,20230410,000000,20.26,20.5,20.26,20.42,18469,0
+ATLO.US,D,20230411,000000,20.39,20.57,20.31,20.31,32156,0
+ATLO.US,D,20230412,000000,20.33,20.5699,20.2501,20.5,18435,0
+ATLO.US,D,20230413,000000,20.43,20.5,20.31,20.42,9183,0
+ATLO.US,D,20230414,000000,20.45,20.485,20.105,20.18,39254,0
+ATLO.US,D,20230417,000000,20.22,20.5699,20.2,20.24,37392,0
+ATLO.US,D,20230418,000000,20.25,20.58,20.25,20.25,16941,0
+ATLO.US,D,20230419,000000,20.34,20.4,20.025,20.11,28109,0
+ATLO.US,D,20230420,000000,20.05,20.215,20.02,20.13,19844,0
+ATLO.US,D,20230421,000000,20.07,20.38,20.02,20.02,20937,0
+ATLO.US,D,20230424,000000,20.18,20.22,19.15,19.4,52137,0
+ATLO.US,D,20230425,000000,19.48,19.615,18.01,18.49,58455,0
+ATLO.US,D,20230426,000000,18.52,18.87,18.185,18.44,59483,0
+ATLO.US,D,20230427,000000,18.5,18.945,18.5,18.83,31529,0
+ATLO.US,D,20230428,000000,18.73,19.26,18.685,19.26,37305,0
+ATLO.US,D,20230501,000000,19.17,19.5,18.95,18.96,25925,0
+ATLO.US,D,20230502,000000,18.95,19.05,18,18.17,80013,0
+ATLO.US,D,20230503,000000,18.2,18.58,18.06,18.25,113227,0
+ATLO.US,D,20230504,000000,18.2,18.35,17.86,17.99,39942,0
+ATLO.US,D,20230505,000000,18,18.6,18,18.35,29862,0
+ATLO.US,D,20230508,000000,18.39,18.44,18.0701,18.23,16410,0
+ATLO.US,D,20230509,000000,18.18,18.39,17.94,18.02,16260,0
+ATLO.US,D,20230510,000000,18.1,18.35,17.85,17.9,21760,0
+ATLO.US,D,20230511,000000,17.89,18.015,17.8,17.89,29921,0
+ATLO.US,D,20230512,000000,17.95,18.67,17.74,17.85,27726,0
+ATLO.US,D,20230515,000000,18,18.4466,17.8001,17.89,25282,0
+ATLO.US,D,20230516,000000,17.96,18.87,17.895,17.95,20302,0
+ATLO.US,D,20230517,000000,18.14,18.14,17.95,18,35534,0
+ATLO.US,D,20230518,000000,18,18.075,17.8,17.9,23153,0
+ATLO.US,D,20230519,000000,17.9,18.485,17.75,17.805,43047,0
+ATLO.US,D,20230522,000000,17.89,18,17.67,17.78,45562,0
+ATLO.US,D,20230523,000000,17.87,18.21,17.87,18.02,28700,0
+ATLO.US,D,20230524,000000,18.31,18.31,17.89,18.04,19951,0
+ATLO.US,D,20230525,000000,18.01,18.315,18.01,18.15,17984,0
+ATLO.US,D,20230526,000000,18.15,18.48,18.14,18.14,18577,0
+ATLO.US,D,20230530,000000,18.215,18.235,18.0201,18.12,9205,0
+ATLO.US,D,20230531,000000,18.03,18.32,18,18.32,14691,0
+ATLO.US,D,20230601,000000,18.1,18.43,18.01,18.25,20703,0
+ATLO.US,D,20230602,000000,18.31,18.59,18.31,18.52,23816,0
+ATLO.US,D,20230605,000000,18.52,18.6,18.4,18.47,19906,0
+ATLO.US,D,20230606,000000,18.65,18.98,18.4805,18.76,60126,0
+ATLO.US,D,20230607,000000,18.89,19.1,18.865,19.03,22956,0
+ATLO.US,D,20230608,000000,19.08,19.08,18.83,18.99,35023,0
+ATLO.US,D,20230609,000000,19.13,19.14,18.8121,19.01,35999,0
+ATLO.US,D,20230612,000000,19.05,19.095,18.53,18.72,33524,0
+ATLO.US,D,20230613,000000,18.8,18.87,18.67,18.8,26684,0
+ATLO.US,D,20230614,000000,18.86,18.98,18.8,18.92,28524,0
+ATLO.US,D,20230615,000000,18.9,19,18.8,18.88,21806,0
+ATLO.US,D,20230616,000000,18.81,18.81,18.55,18.61,64411,0
+ATLO.US,D,20230620,000000,18.67,18.67,18.41,18.45,48592,0
+ATLO.US,D,20230621,000000,18.39,18.485,18.3,18.37,41307,0
+ATLO.US,D,20230622,000000,18.31,18.35,18.125,18.24,52073,0
+ATLO.US,D,20230623,000000,18.21,18.355,18.03,18.19,1027797,0
+ATLO.US,D,20230626,000000,18.185,18.29,18.06,18.15,45420,0
+ATLO.US,D,20230627,000000,18.06,18.4,18.06,18.21,52544,0
+ATLO.US,D,20230628,000000,18.12,18.45,18.07,18.11,23375,0
+ATLO.US,D,20230629,000000,18.13,18.21,18.1,18.16,20743,0
+ATLO.US,D,20230630,000000,18.16,18.17,18.01,18.03,34459,0
+ATLO.US,D,20230703,000000,18.09,18.24,18.09,18.18,17497,0
+ATLO.US,D,20230705,000000,18.05,18.12,17.9,17.91,21491,0
+ATLO.US,D,20230706,000000,17.94,17.94,17.5116,17.67,27549,0
+ATLO.US,D,20230707,000000,17.62,18.44,17.62,18.33,68926,0
+ATLO.US,D,20230710,000000,18.28,18.59,18.1,18.16,40913,0
+ATLO.US,D,20230711,000000,18.12,18.13,17.71,17.88,49113,0
+ATLO.US,D,20230712,000000,17.97,18.18,17.94,18.02,17943,0
+ATLO.US,D,20230713,000000,18,18.5,17.9,18.38,25958,0
+ATLO.US,D,20230714,000000,18.19,18.45,18.14,18.41,28407,0
+ATLO.US,D,20230717,000000,18.44,18.7,18.29,18.53,26964,0
+ATLO.US,D,20230718,000000,18.64,19.37,18.64,19.24,23779,0
+ATLO.US,D,20230719,000000,19.28,19.89,19.2,19.63,32839,0
+ATLO.US,D,20230720,000000,19.5,19.93,19.4,19.93,25456,0
+ATLO.US,D,20230721,000000,19.99,19.99,19.55,19.56,18798,0
+ATLO.US,D,20230724,000000,19.661,20.17,19.53,19.88,21330,0
+ATLO.US,D,20230725,000000,19.89,20.1,19.7,20.06,24007,0
+ATLO.US,D,20230726,000000,20.15,20.32,19.95,20.02,28309,0
+ATLO.US,D,20230727,000000,20,20.05,19.53,19.58,25141,0
+ATLO.US,D,20230728,000000,19.54,20.11,19.54,19.85,17086,0
+ATLO.US,D,20230731,000000,19.47,19.48,19.1,19.26,15969,0
+ATLO.US,D,20230801,000000,19.2,19.3,18.89,19.21,19458,0
+ATLO.US,D,20230802,000000,19.21,19.77,19.14,19.69,27703,0
+ATLO.US,D,20230803,000000,19.51,19.83,19.46,19.53,22245,0
+ATLO.US,D,20230804,000000,19.82,19.82,19.24,19.32,12943,0
+ATLO.US,D,20230807,000000,19.55,19.67,19.26,19.67,24925,0
+ATLO.US,D,20230808,000000,19.54,19.54,19.2,19.35,23264,0
+ATLO.US,D,20230809,000000,19.37,19.37,19.08,19.3,11963,0
+ATLO.US,D,20230810,000000,19.35,19.35,19.01,19.07,14212,0
+ATLO.US,D,20230811,000000,19.17,19.25,18.93,19.01,15935,0
+ATLO.US,D,20230814,000000,19.01,19.04,18.7168,18.97,16412,0
+ATLO.US,D,20230815,000000,19.08,19.08,18.6701,18.79,18111,0
+ATLO.US,D,20230816,000000,18.73,18.84,18.33,18.38,14811,0
+ATLO.US,D,20230817,000000,18.33,18.3499,18.2,18.24,11242,0
+ATLO.US,D,20230818,000000,18.09,18.5,18.09,18.41,14269,0
+ATLO.US,D,20230821,000000,18.37,18.4,18.14,18.22,12090,0
+ATLO.US,D,20230822,000000,18.16,18.22,17.9,17.91,11336,0
+ATLO.US,D,20230823,000000,18.23,18.335,17.94,18.15,25359,0
+ATLO.US,D,20230824,000000,18.11,18.25,18,18.11,9097,0
+ATLO.US,D,20230825,000000,18.25,18.39,18.01,18.33,10640,0
+ATLO.US,D,20230828,000000,18.2,18.29,18.03,18.22,15431,0
+ATLO.US,D,20230829,000000,18.19,18.395,18.17,18.37,8356,0
+ATLO.US,D,20230830,000000,18.2629,18.34,18,18.05,24212,0
+ATLO.US,D,20230831,000000,18.08,18.15,17.95,17.95,21381,0
+ATLO.US,D,20230901,000000,18.11,18.27,18.08,18.22,15736,0
+ATLO.US,D,20230905,000000,18.15,18.1737,17.79,17.84,12938,0
+ATLO.US,D,20230906,000000,17.9,17.96,17.79,17.88,20075,0
+ATLO.US,D,20230907,000000,17.9,17.97,17.685,17.77,38999,0
+ATLO.US,D,20230908,000000,17.88,17.98,17.6816,17.87,16940,0
+ATLO.US,D,20230911,000000,18.01,18.01,17.76,17.86,11858,0
+ATLO.US,D,20230912,000000,17.76,18.04,17.75,17.93,13136,0
+ATLO.US,D,20230913,000000,18.12,18.12,17.81,17.87,11458,0
+ATLO.US,D,20230914,000000,18.1,18.1,17.66,17.79,23873,0
+ATLO.US,D,20230915,000000,17.78,18.2,17.6801,18.05,67920,0
+ATLO.US,D,20230918,000000,18.06,18.08,17.56,17.58,36473,0
+ATLO.US,D,20230919,000000,17.57,17.83,17.52,17.72,19228,0
+ATLO.US,D,20230920,000000,17.72,17.85,17.5,17.5,15662,0
+ATLO.US,D,20230921,000000,17.5,17.64,17.27,17.32,23331,0
+ATLO.US,D,20230922,000000,17.33,17.69,17.2,17.34,26091,0
+ATLO.US,D,20230925,000000,17.34,17.555,17.21,17.32,27507,0
+ATLO.US,D,20230926,000000,17.25,17.285,16.84,16.91,26500,0
+ATLO.US,D,20230927,000000,16.91,17.0332,16.38,16.51,30575,0
+ATLO.US,D,20230928,000000,16.56,16.79,16.46,16.55,36014,0
+ATLO.US,D,20230929,000000,16.54,16.775,16.49,16.59,20865,0
+ATLO.US,D,20231002,000000,16.69,16.69,16.45,16.57,20792,0
+ATLO.US,D,20231003,000000,16.58,16.58,16.09,16.14,24810,0
+ATLO.US,D,20231004,000000,16.16,16.3501,15.8,15.98,28753,0
+ATLO.US,D,20231005,000000,16.04,16.355,15.84,16.21,28134,0
+ATLO.US,D,20231006,000000,16.09,16.26,15.8845,16.19,23613,0
+ATLO.US,D,20231009,000000,16.04,16.41,16.04,16.19,21428,0
+ATLO.US,D,20231010,000000,16.22,16.47,16.01,16.17,19178,0
+ATLO.US,D,20231011,000000,16.21,16.24,16,16.12,18007,0
+ATLO.US,D,20231012,000000,16.03,16.3763,15.84,15.95,25076,0
+ATLO.US,D,20231013,000000,16.23,16.23,15.54,15.67,18004,0
+ATLO.US,D,20231016,000000,15.65,16.09,15.51,15.69,17334,0
+ATLO.US,D,20231017,000000,15.57,15.96,15.56,15.82,20870,0
+ATLO.US,D,20231018,000000,15.76,15.885,15.75,15.81,24368,0
+ATLO.US,D,20231019,000000,15.905,15.91,15.75,15.8,27240,0
+ATLO.US,D,20231020,000000,15.91,15.9799,15.33,15.34,35001,0
+ATLO.US,D,20231023,000000,15.41,15.53,15.13,15.19,21551,0
+ATLO.US,D,20231024,000000,15.32,15.32,15.01,15.1,22930,0
+ATLO.US,D,20231025,000000,15.05,15.66,15.05,15.66,36770,0
+ATLO.US,D,20231026,000000,15.72,16.2,15.72,16.18,30534,0
+ATLO.US,D,20231027,000000,16.19,16.28,16.1,16.17,19288,0
+ATLO.US,D,20231030,000000,16.45,17.23,16.28,17.04,46890,0
+ATLO.US,D,20231031,000000,16.69,16.95,16.5601,16.92,14325,0
+ATLO.US,D,20231101,000000,16.84,17.06,16.67,16.99,15581,0
+ATLO.US,D,20231102,000000,16.7,17.3908,16.7,17.31,26187,0
+ATLO.US,D,20231103,000000,17.46,17.97,17.4,17.81,39431,0
+ATLO.US,D,20231106,000000,17.68,17.905,17.58,17.78,20604,0
+ATLO.US,D,20231107,000000,17.78,17.9483,17.7,17.8,9104,0
+ATLO.US,D,20231108,000000,17.93,17.93,17.72,17.9,16016,0
+ATLO.US,D,20231109,000000,17.8188,18.1,17.78,17.78,15631,0
+ATLO.US,D,20231110,000000,17.6,17.94,17.52,17.64,13379,0
+ATLO.US,D,20231113,000000,17.67,17.97,17.46,17.79,15129,0
+ATLO.US,D,20231114,000000,18.03,19.055,17.725,19.03,27515,0
+ATLO.US,D,20231115,000000,19.73,19.73,18.85,19.2,70747,0
+ATLO.US,D,20231116,000000,19.22,19.29,18.99,19.05,11857,0
+ATLO.US,D,20231117,000000,19.18,19.45,19.0001,19.41,25088,0
+ATLO.US,D,20231120,000000,19.46,19.46,19.03,19.31,21497,0
+ATLO.US,D,20231121,000000,19.04,19.235,18.6,18.6,15471,0
+ATLO.US,D,20231122,000000,18.6,18.73,18.2818,18.48,7883,0
+ATLO.US,D,20231124,000000,18.31,18.6899,18.31,18.67,4486,0
+ATLO.US,D,20231127,000000,18.77,18.805,18.4,18.58,10051,0
+ATLO.US,D,20231128,000000,18.36,18.443,17.98,17.98,14696,0
+ATLO.US,D,20231129,000000,17.96,18.305,17.96,18.26,12211,0
+ATLO.US,D,20231130,000000,18.37,18.64,18.25,18.48,18212,0
+ATLO.US,D,20231201,000000,18.62,19.17,18.62,19.1,39513,0
+ATLO.US,D,20231204,000000,19.08,19.77,18.92,19.68,13538,0
+ATLO.US,D,20231205,000000,19.77,19.98,19.51,19.59,15497,0
+ATLO.US,D,20231206,000000,19.7,19.83,19.4637,19.68,18254,0
+ATLO.US,D,20231207,000000,19.4,19.84,19.251,19.75,11352,0
+ATLO.US,D,20231208,000000,19.495,20.38,19.495,19.88,22658,0
+ATLO.US,D,20231211,000000,19.79,20.02,19.49,19.81,16365,0
+ATLO.US,D,20231212,000000,19.8,19.83,19.5001,19.54,14690,0
+ATLO.US,D,20231213,000000,19.5,21.25,19.4,20.95,44433,0
+ATLO.US,D,20231214,000000,21.16,21.42,21.06,21.4,16484,0
+ATLO.US,D,20231215,000000,21.42,22.5,21.03,22.32,86231,0
+ATLO.US,D,20231218,000000,22.32,22.32,21.33,21.45,29773,0
+ATLO.US,D,20231219,000000,21.47,21.5,21,21.34,33427,0
+ATLO.US,D,20231220,000000,21.1526,22.41,21.1526,21.59,23599,0
+ATLO.US,D,20231221,000000,21.1616,22.25,21.1616,21.69,14177,0
+ATLO.US,D,20231222,000000,21.87,22.17,21.3434,22.17,9557,0
+ATLO.US,D,20231226,000000,22.28,22.345,21.5284,21.92,24415,0
+ATLO.US,D,20231227,000000,21.3311,22.25,21.3311,21.82,19196,0
+ATLO.US,D,20231228,000000,21.58,21.93,21.1201,21.87,32652,0
+ATLO.US,D,20231229,000000,21.62,21.64,21.28,21.34,19591,0
+ATLO.US,D,20240102,000000,21.09,21.81,21.08,21.31,14046,0
+ATLO.US,D,20240103,000000,21.36,21.36,20.52,20.72,17825,0
+ATLO.US,D,20240104,000000,20.85,21.09,20.52,20.56,11841,0
+ATLO.US,D,20240105,000000,20.54,21.07,20.5,20.68,32486,0
+ATLO.US,D,20240108,000000,20.37,20.78,20.37,20.67,6501,0
+ATLO.US,D,20240109,000000,20.44,20.87,20.1,20.2,6835,0
+ATLO.US,D,20240110,000000,20.32,20.32,19.89,20.095,15255,0
+ATLO.US,D,20240111,000000,19.88,20.1,19.6446,20,9459,0
+ATLO.US,D,20240112,000000,20.07,20.16,19.75,19.85,6305,0
+ATLO.US,D,20240116,000000,19.72,19.81,19.2,19.38,7731,0
+ATLO.US,D,20240117,000000,19.13,19.5647,19.13,19.31,6154,0
+ATLO.US,D,20240118,000000,19.34,19.414,19.29,19.29,6411,0
+ATLO.US,D,20240119,000000,19.57,19.75,19.34,19.74,7261,0
+ATLO.US,D,20240122,000000,19.97,20.54,19.59,20.54,9212,0
+ATLO.US,D,20240123,000000,20.74,21.39,20.41,20.75,9820,0
+ATLO.US,D,20240124,000000,20.86,21.3,20.84,20.93,14465,0
+ATLO.US,D,20240125,000000,21.2,21.2,20.8101,21.03,13567,0
+ATLO.US,D,20240126,000000,21.29,21.39,20.86,21.1,10226,0
+ATLO.US,D,20240129,000000,21.45,21.895,21.15,21.66,10181,0
+ATLO.US,D,20240130,000000,21.82,22.41,21.74,22.24,21027,0
+ATLO.US,D,20240131,000000,21.78,22.19,21.14,21.14,17734,0
+ATLO.US,D,20240201,000000,20.7,20.71,19.92,20.03,20724,0
+ATLO.US,D,20240202,000000,19.72,20.31,19.59,19.68,13647,0
+ATLO.US,D,20240205,000000,19.3963,19.9065,18.8644,19.13,12014,0
+ATLO.US,D,20240206,000000,18.71,19.12,18.4999,18.875,21282,0
+ATLO.US,D,20240207,000000,18.79,18.79,18.17,18.25,11129,0
+ATLO.US,D,20240208,000000,18.0025,18.7485,18.0025,18.31,6522,0
+ATLO.US,D,20240209,000000,18.16,18.375,18.085,18.13,29695,0
+ATLO.US,D,20240212,000000,18,19.41,18,18.92,17060,0
+ATLO.US,D,20240213,000000,18.51,19.3,17.74,17.76,24115,0
+ATLO.US,D,20240214,000000,18.7,18.72,18.18,18.72,15395,0
+ATLO.US,D,20240215,000000,19,19,18.41,18.68,32283,0
+ATLO.US,D,20240216,000000,18.6,18.94,18.11,18.28,15581,0
+ATLO.US,D,20240220,000000,18.01,18.5995,18.01,18.04,16930,0
+ATLO.US,D,20240221,000000,18.12,18.485,18.12,18.3,13432,0
+ATLO.US,D,20240222,000000,18.22,18.75,18.22,18.44,29028,0
+ATLO.US,D,20240223,000000,18.56,18.84,18.4101,18.63,10531,0
+ATLO.US,D,20240226,000000,18.44,18.86,18.44,18.8,7662,0
+ATLO.US,D,20240227,000000,18.855,19.105,18.71,18.89,10568,0
+ATLO.US,D,20240228,000000,18.73,19.08,18.405,18.46,22757,0
+ATLO.US,D,20240229,000000,18.66,19.055,18.66,18.97,8320,0
+ATLO.US,D,20240301,000000,18.94,18.94,18.53,18.66,8195,0
+ATLO.US,D,20240304,000000,18.56,18.8,18.51,18.51,5925,0
+ATLO.US,D,20240305,000000,18.56,18.9981,18.26,18.54,13912,0
+ATLO.US,D,20240306,000000,18.59,18.66,18.28,18.49,7423,0
+ATLO.US,D,20240307,000000,18.61,18.735,18.51,18.63,6437,0
+ATLO.US,D,20240308,000000,18.92,19,18.67,18.67,7154,0
+ATLO.US,D,20240311,000000,18.84,19.27,18.82,19.04,17352,0
+ATLO.US,D,20240312,000000,18.98,19.26,18.98,19.02,8437,0
+ATLO.US,D,20240313,000000,19.155,19.56,19.155,19.55,7117,0
+ATLO.US,D,20240314,000000,19.55,19.9999,19.19,19.32,12357,0
+ATLO.US,D,20240315,000000,19.18,20.73,19.18,20.59,69019,0
+ATLO.US,D,20240318,000000,20.42,20.42,20.13,20.13,8581,0
+ATLO.US,D,20240319,000000,20.055,20.99,20.055,20.9,9515,0
+ATLO.US,D,20240320,000000,20.57,20.88,20.5,20.61,8629,0
+ATLO.US,D,20240321,000000,20.18,21.13,20.11,20.83,14022,0
+ATLO.US,D,20240322,000000,20.96,20.96,20,20,7308,0
+ATLO.US,D,20240325,000000,19.97,20.008,19.0901,19.69,13271,0
+ATLO.US,D,20240326,000000,19.9,19.99,19.59,19.59,11155,0
+ATLO.US,D,20240327,000000,19.585,20.09,19.585,20.04,14121,0
+ATLO.US,D,20240328,000000,19.99,20.3,19.91,20.18,16633,0
+ATLO.US,D,20240401,000000,20.064,20.064,19.6,19.61,13797,0
+ATLO.US,D,20240402,000000,19.75,19.9564,19.42,19.42,13853,0
+ATLO.US,D,20240403,000000,19.6,19.9793,19.51,19.67,11156,0
+ATLO.US,D,20240404,000000,20.088,20.2,19.85,19.89,9849,0
+ATLO.US,D,20240405,000000,19.92,20.06,19.79,19.79,5677,0
+ATLO.US,D,20240408,000000,20.2,20.2,20.19,20.19,3801,0
+ATLO.US,D,20240409,000000,20.23,20.23,19.43,19.93,4423,0
+ATLO.US,D,20240410,000000,19.56,19.92,18.81,19.03,14841,0
+ATLO.US,D,20240411,000000,19,19.49,19,19.44,16045,0
+ATLO.US,D,20240412,000000,19.46,19.89,18.91,19.3,10245,0
+ATLO.US,D,20240415,000000,19.21,19.38,18.99,19.01,7400,0
+ATLO.US,D,20240416,000000,18.9324,19.25,18.93,18.96,6975,0
+ATLO.US,D,20240417,000000,18.9,19.205,18.9,19,5635,0
+ATLO.US,D,20240418,000000,18.98,19.25,18.9,19.06,13498,0
+ATLO.US,D,20240419,000000,18.95,19.2399,18.95,19.18,5582,0
+ATLO.US,D,20240422,000000,19.11,19.52,19.04,19.32,5411,0
+ATLO.US,D,20240423,000000,19.5,19.585,19.26,19.5,5915,0
+ATLO.US,D,20240424,000000,19.5,19.5,19.25,19.33,11661,0
+ATLO.US,D,20240425,000000,19.24,19.8223,19.15,19.32,8051,0
+ATLO.US,D,20240426,000000,19.51,19.8,19.5,19.74,12910,0
+ATLO.US,D,20240429,000000,19.8,19.8,19.465,19.65,9267,0
+ATLO.US,D,20240430,000000,19.49,19.49,19.2,19.25,11445,0
+ATLO.US,D,20240501,000000,19.4999,19.61,19.43,19.59,10370,0
+ATLO.US,D,20240502,000000,19.41,20,19.17,19.87,18370,0
+ATLO.US,D,20240503,000000,19.99,20.27,19.87,20.27,6274,0
+ATLO.US,D,20240506,000000,20.3,20.51,19.6201,20.42,23370,0
+ATLO.US,D,20240507,000000,20.61,20.62,20.33,20.33,23018,0
+ATLO.US,D,20240508,000000,20.42,20.745,20.0001,20.69,12448,0
+ATLO.US,D,20240509,000000,20.7499,21,20.54,21,19265,0
+ATLO.US,D,20240510,000000,21,21.11,20.7,20.99,17798,0
+ATLO.US,D,20240513,000000,21.04,21.2,20.67,20.67,12703,0
+ATLO.US,D,20240514,000000,20.88,21.15,20.26,21.15,8107,0
+ATLO.US,D,20240515,000000,21.7,21.7,20.85,20.97,16253,0
+ATLO.US,D,20240516,000000,20.99,21.1,20.89,20.89,12766,0
+ATLO.US,D,20240517,000000,21.03,21.06,20.94,21,8798,0
+ATLO.US,D,20240520,000000,20.97,21.255,20.875,21.06,5870,0
+ATLO.US,D,20240521,000000,21.223,21.23,21.03,21.03,4277,0
+ATLO.US,D,20240522,000000,21.0004,21.15,20.93,20.95,9604,0
+ATLO.US,D,20240523,000000,21.16,21.16,20.22,20.22,11644,0
+ATLO.US,D,20240524,000000,20.115,20.42,19.99,20.36,6199,0
+ATLO.US,D,20240528,000000,19.97,20.07,19.93,20.07,7798,0
+ATLO.US,D,20240529,000000,19.97,20.515,19.85,20.01,11828,0
+ATLO.US,D,20240530,000000,20.27,20.5,19.99,20.5,11206,0
+ATLO.US,D,20240531,000000,20.65,20.65,20.35,20.5,8690,0
+ATLO.US,D,20240603,000000,20.69,20.69,19.8216,20.44,10594,0
+ATLO.US,D,20240604,000000,20.25,20.49,20.13,20.13,7747,0
+ATLO.US,D,20240605,000000,20.2,20.5,20.2,20.4,8834,0
+ATLO.US,D,20240606,000000,20.37,20.37,20.37,20.37,4037,0
+ATLO.US,D,20240607,000000,20.33,20.44,20.04,20.11,5490,0
+ATLO.US,D,20240610,000000,20.01,20.21,20,20.11,5772,0
+ATLO.US,D,20240611,000000,20,20.18,20,20.18,7720,0
+ATLO.US,D,20240612,000000,20.61,20.61,19.91,20.29,9925,0
+ATLO.US,D,20240613,000000,20.2,20.26,19.92,20.01,9788,0
+ATLO.US,D,20240614,000000,19.98,20.03,19.785,19.79,14935,0
+ATLO.US,D,20240617,000000,19.75,20.41,19.5,20.41,13795,0
+ATLO.US,D,20240618,000000,20.23,20.53,19.87,19.93,15432,0
+ATLO.US,D,20240620,000000,19.77,20.05,19.77,19.91,6854,0
+ATLO.US,D,20240621,000000,19.9,20.42,19.9,20,26999,0
+ATLO.US,D,20240624,000000,19.98,19.98,19.7501,19.94,11451,0
+ATLO.US,D,20240625,000000,19.78,19.78,19.42,19.42,10970,0
+ATLO.US,D,20240626,000000,19.22,19.65,19.22,19.53,12489,0
+ATLO.US,D,20240627,000000,19.59,19.59,19.35,19.54,10704,0
+ATLO.US,D,20240628,000000,19.7,20.5,19.5,20.49,86774,0
+ATLO.US,D,20240701,000000,20.49,20.49,19.8365,20.05,22061,0
+ATLO.US,D,20240702,000000,20.2,20.31,20.07,20.17,7861,0
+ATLO.US,D,20240703,000000,20.27,20.27,20.03,20.18,8960,0
+ATLO.US,D,20240705,000000,20.18,20.18,19.57,19.6,22588,0
+ATLO.US,D,20240708,000000,19.79,19.79,19.45,19.67,5089,0
+ATLO.US,D,20240709,000000,19.72,19.72,19.27,19.36,7248,0
+ATLO.US,D,20240710,000000,19.67,19.68,19.3,19.57,9140,0
+ATLO.US,D,20240711,000000,19.98,20.5865,19.7755,20.5,27643,0
+ATLO.US,D,20240712,000000,20.63,20.68,20.2,20.54,15792,0
+ATLO.US,D,20240715,000000,20.62,21.29,20.62,20.81,26082,0
+ATLO.US,D,20240716,000000,21,21.5,20.99,21.5,34462,0
+ATLO.US,D,20240717,000000,21.4,22,21.05,21.87,18690,0
+ATLO.US,D,20240718,000000,21.345,22,21.345,21.47,19361,0
+ATLO.US,D,20240719,000000,21.48,21.48,20.88,20.98,18717,0
+ATLO.US,D,20240722,000000,20.8,20.8,20.42,20.66,13605,0
+ATLO.US,D,20240723,000000,20.36,21.47,20.34,21.21,15083,0
+ATLO.US,D,20240724,000000,21.34,21.85,21.05,21.05,13573,0
+ATLO.US,D,20240725,000000,21.5,21.64,21.24,21.24,20384,0
+ATLO.US,D,20240726,000000,21.53,21.63,21.22,21.62,11485,0
+ATLO.US,D,20240729,000000,21.37,21.6112,20.82,20.84,9749,0
+ATLO.US,D,20240730,000000,21.01,21.38,20.93,21.38,9975,0
+ATLO.US,D,20240731,000000,21.59,22.03,21.59,21.83,48997,0
+ATLO.US,D,20240801,000000,21.5073,21.66,19.85,19.97,16409,0
+ATLO.US,D,20240802,000000,19.31,19.35,18.665,18.9,30052,0
+ATLO.US,D,20240805,000000,18.13,18.9,17.99,18.03,20398,0
+ATLO.US,D,20240806,000000,18.03,18.65,18.03,18.49,13256,0
+ATLO.US,D,20240807,000000,19,19.05,17.75,18.19,20223,0
+ATLO.US,D,20240808,000000,18.5,19.1,18.5,19.09,9583,0
+ATLO.US,D,20240809,000000,18.72,18.72,18.34,18.34,6582,0
+ATLO.US,D,20240812,000000,18.475,18.475,17.69,17.8,6410,0
+ATLO.US,D,20240813,000000,18.415,18.42,17.98,18.06,8322,0
+ATLO.US,D,20240814,000000,18.16,18.445,18,18.29,10659,0
+ATLO.US,D,20240815,000000,18.83,19.07,18.665,18.82,15995,0
+ATLO.US,D,20240816,000000,18.83,19.42,18.78,19.23,19037,0
+ATLO.US,D,20240819,000000,19.315,19.64,18.71,18.87,21850,0
+ATLO.US,D,20240820,000000,18.535,18.55,18.31,18.31,7761,0
+ATLO.US,D,20240821,000000,18.58,18.58,17.86,17.93,18716,0
+ATLO.US,D,20240822,000000,17.76,17.8829,17.33,17.5,18051,0
+ATLO.US,D,20240823,000000,17.48,18.26,17.2901,18.16,25627,0
+ATLO.US,D,20240826,000000,18.34,18.81,18.06,18.81,17865,0
+ATLO.US,D,20240827,000000,17.59,18.28,17.59,17.98,13375,0
+ATLO.US,D,20240828,000000,18,18.599,17.94,18.48,11358,0
+ATLO.US,D,20240829,000000,18.45,18.78,18.18,18.69,9819,0
+ATLO.US,D,20240830,000000,18.75,18.98,18.5113,18.98,16986,0
+ATLO.US,D,20240903,000000,18.98,18.98,18.45,18.45,7534,0
+ATLO.US,D,20240904,000000,18.27,18.35,17.65,18.15,34737,0
+ATLO.US,D,20240905,000000,18.36,18.45,18,18.16,10420,0
+ATLO.US,D,20240906,000000,18.3,18.3,18.08,18.09,5816,0
+ATLO.US,D,20240909,000000,17.97,18.41,17.97,18.01,13081,0
+ATLO.US,D,20240910,000000,17.81,18.5303,17.8,18.4,9844,0
+ATLO.US,D,20240911,000000,18.16,18.42,17.8024,18.27,15166,0
+ATLO.US,D,20240912,000000,18.48,18.5,18.3777,18.43,8941,0
+ATLO.US,D,20240913,000000,18.56,18.69,18.4,18.5,16345,0
+ATLO.US,D,20240916,000000,18.5,18.68,18.27,18.46,9302,0
+ATLO.US,D,20240917,000000,18.51,18.77,18.46,18.54,13221,0
+ATLO.US,D,20240918,000000,18.46,18.83,18.0001,18.4,9985,0
+ATLO.US,D,20240919,000000,18.8,18.96,18.5,18.75,13015,0
+ATLO.US,D,20240920,000000,18.47,18.94,18.47,18.91,69399,0
+ATLO.US,D,20240923,000000,18.8,18.8,18.49,18.68,14522,0
+ATLO.US,D,20240924,000000,18.75,18.75,18.61,18.61,7661,0
+ATLO.US,D,20240925,000000,18.5,18.6,18.14,18.23,24194,0
+ATLO.US,D,20240926,000000,18.4,18.55,18.15,18.21,25192,0
+ATLO.US,D,20240927,000000,18.41,18.5,18.4,18.5,7675,0
+ATLO.US,D,20240930,000000,18.42,18.42,18.16,18.23,9783,0
+ATLO.US,D,20241001,000000,18.04,18.04,17.5665,17.65,14743,0
+ATLO.US,D,20241002,000000,17.65,17.725,17.3,17.49,32678,0
+ATLO.US,D,20241003,000000,17.4275,17.51,17.31,17.39,9708,0
+ATLO.US,D,20241004,000000,17.61,17.7717,17.61,17.685,10259,0
+ATLO.US,D,20241007,000000,17.78,17.78,17.45,17.5,7670,0
+ATLO.US,D,20241008,000000,17.5,17.5005,17.28,17.28,5888,0
+ATLO.US,D,20241009,000000,17.34,17.53,17.32,17.32,8386,0
+ATLO.US,D,20241010,000000,17.12,17.25,17.12,17.25,13635,0
+ATLO.US,D,20241011,000000,17.29,17.7,17.27,17.7,25334,0
+ATLO.US,D,20241014,000000,17.77,17.85,17.74,17.77,6537,0
+ATLO.US,D,20241015,000000,17.77,18.35,17.77,17.95,11998,0
+ATLO.US,D,20241016,000000,17.97,18.74,17.97,18.69,10727,0
+ATLO.US,D,20241017,000000,18.59,18.59,18,18.16,20435,0
+ATLO.US,D,20241018,000000,18.3,18.3,18,18.15,7723,0
+ATLO.US,D,20241021,000000,17.86,18.2,17.28,17.28,8530,0
+ATLO.US,D,20241022,000000,18.08,18.08,17.525,17.58,6571,0
+ATLO.US,D,20241023,000000,17.63,17.63,17.36,17.63,6788,0
+ATLO.US,D,20241024,000000,17.82,17.968,17.43,17.76,9937,0
+ATLO.US,D,20241025,000000,17.8,17.8,15.69,16.7,53815,0
+ATLO.US,D,20241028,000000,16.81,17.4199,16.81,17.225,11983,0
+ATLO.US,D,20241029,000000,17.275,17.275,16.9,17.1,18065,0
+ATLO.US,D,20241030,000000,17.1,17.32,17.0501,17.15,14007,0
+ATLO.US,D,20241031,000000,17.28,17.28,16.8583,16.995,13773,0
+ATLO.US,D,20241101,000000,16.985,17.06,16.75,16.78,11535,0
+ATLO.US,D,20241104,000000,16.66,17,16.06,16.25,31473,0
+ATLO.US,D,20241105,000000,16.84,16.84,16.59,16.75,16014,0
+ATLO.US,D,20241106,000000,17.25,18.19,17.03,18.19,59691,0
+ATLO.US,D,20241107,000000,18.12,18.49,17.6,18.3,19677,0
+ATLO.US,D,20241108,000000,18.31,18.37,17.91,18.08,14911,0
+ATLO.US,D,20241111,000000,18.39,18.67,18.195,18.25,21803,0
+ATLO.US,D,20241112,000000,18.2035,18.55,18.15,18.2,17459,0
+ATLO.US,D,20241113,000000,18.2,18.5,18.01,18.05,16087,0
+ATLO.US,D,20241114,000000,18.27,18.48,17.6922,18.2,14163,0
+ATLO.US,D,20241115,000000,18.41,18.4392,17.96,18.18,19284,0
+ATLO.US,D,20241118,000000,18.32,18.35,17.74,17.78,12628,0
+ATLO.US,D,20241119,000000,17.785,17.8,17.3829,17.61,7831,0
+ATLO.US,D,20241120,000000,17.61,17.615,17.18,17.44,8199,0
+ATLO.US,D,20241121,000000,17.8,17.96,17.56,17.735,20899,0
+ATLO.US,D,20241122,000000,17.8,17.905,17.4886,17.62,17684,0
+ATLO.US,D,20241125,000000,17.7,17.995,17.43,17.43,24739,0
+ATLO.US,D,20241126,000000,17.53,17.53,16.8201,16.9,23450,0
+ATLO.US,D,20241127,000000,16.86,17.05,16.79,16.9,28391,0
+ATLO.US,D,20241129,000000,16.91,17.17,16.85,16.99,15721,0
+ATLO.US,D,20241202,000000,16.875,17.5,16.87,17.47,26451,0
+ATLO.US,D,20241203,000000,17.549,17.55,17.25,17.26,11167,0
+ATLO.US,D,20241204,000000,17.23,17.57,16.98,17.48,27244,0
+ATLO.US,D,20241205,000000,17.53,17.6,17.1556,17.35,11864,0
+ATLO.US,D,20241206,000000,17.35,17.395,17.0535,17.19,11322,0
+ATLO.US,D,20241209,000000,17.45,17.505,17.14,17.14,10810,0
+ATLO.US,D,20241210,000000,17.1303,17.5,17.1303,17.32,23756,0
+ATLO.US,D,20241211,000000,17.32,17.32,17.14,17.23,18561,0
+ATLO.US,D,20241212,000000,17.21,17.2294,16.81,16.81,29898,0
+ATLO.US,D,20241213,000000,16.77,16.781,16.5,16.69,13392,0
+ATLO.US,D,20241216,000000,16.35,16.98,16.35,16.71,11755,0
+ATLO.US,D,20241217,000000,16.35,16.71,16.35,16.51,27175,0
+ATLO.US,D,20241218,000000,16.7,16.7,16.03,16.05,38619,0
+ATLO.US,D,20241219,000000,16.26,16.6522,15.88,15.96,28955,0
+ATLO.US,D,20241220,000000,15.8,16.47,15.8,16.44,83988,0
+ATLO.US,D,20241223,000000,16.4,16.42,15.75,15.93,30006,0
+ATLO.US,D,20241224,000000,16.1563,16.18,16.07,16.18,35258,0
+ATLO.US,D,20241226,000000,16.3,16.675,16.19,16.67,26111,0
+ATLO.US,D,20241227,000000,16.39,16.68,16.31,16.5,28458,0
+ATLO.US,D,20241230,000000,16.159,16.55,16.1401,16.43,32702,0
+ATLO.US,D,20241231,000000,16.34,16.6,16.34,16.43,42861,0
+ATLO.US,D,20250102,000000,16.51,16.565,16.25,16.39,20913,0
+ATLO.US,D,20250103,000000,16.21,16.548,16.18,16.54,22526,0
+ATLO.US,D,20250106,000000,16.5,16.71,16.44,16.45,25068,0
+ATLO.US,D,20250107,000000,16.43,16.55,16.1601,16.49,34050,0
+ATLO.US,D,20250108,000000,16.48,16.62,16.445,16.48,8494,0
+ATLO.US,D,20250110,000000,16.42,16.42,16.0401,16.11,25405,0
+ATLO.US,D,20250113,000000,16.1,16.92,16.1,16.78,15396,0
+ATLO.US,D,20250114,000000,16.76,17.11,16.56,16.98,19283,0
+ATLO.US,D,20250115,000000,17.25,17.9338,17.1,17.62,41385,0
+ATLO.US,D,20250116,000000,17.47,17.66,17.29,17.29,10724,0
+ATLO.US,D,20250117,000000,17.34,17.56,16.9468,17.42,21231,0
+ATLO.US,D,20250121,000000,17.74,17.87,17.65,17.69,20473,0
+ATLO.US,D,20250122,000000,17.57,17.726,17.39,17.5,16089,0
+ATLO.US,D,20250123,000000,17.43,17.645,17.43,17.64,10864,0
+ATLO.US,D,20250124,000000,17.49,17.91,17.49,17.76,23034,0
+ATLO.US,D,20250127,000000,17.85,18.2,17.68,18,35989,0
+ATLO.US,D,20250128,000000,18.1,18.3,18.08,18.18,30900,0
+ATLO.US,D,20250129,000000,18.235,18.3,18.06,18.28,12154,0
+ATLO.US,D,20250130,000000,18.31,18.52,18.31,18.35,23002,0
+ATLO.US,D,20250131,000000,18.05,18.44,18,18.13,13543,0
+ATLO.US,D,20250203,000000,17.23,17.85,17.0601,17.82,19552,0
+ATLO.US,D,20250204,000000,17.9,18.21,17.68,18.12,17444,0
+ATLO.US,D,20250205,000000,18.12,18.23,18.049,18.23,20484,0
+ATLO.US,D,20250206,000000,18.47,18.47,18.28,18.37,7511,0
+ATLO.US,D,20250207,000000,18.1,18.2,18,18.17,7806,0
+ATLO.US,D,20250210,000000,18.08,18.28,18.08,18.255,8918,0
+ATLO.US,D,20250211,000000,17.92,18.48,17.92,18.31,11857,0
+ATLO.US,D,20250212,000000,17.99,18.2,17.99,18.03,10817,0
+ATLO.US,D,20250213,000000,18.13,18.29,18.065,18.29,7564,0
+ATLO.US,D,20250214,000000,18.4,18.6199,18.3176,18.39,18699,0
+ATLO.US,D,20250218,000000,18.35,18.56,18.3,18.44,8629,0
+ATLO.US,D,20250219,000000,18.4999,18.62,18.3,18.62,11701,0
+ATLO.US,D,20250220,000000,18.48,18.48,18.238,18.3,8208,0
+ATLO.US,D,20250221,000000,18.48,18.5495,18.28,18.29,18734,0
+ATLO.US,D,20250224,000000,18.35,18.465,18.26,18.4,12681,0
+ATLO.US,D,20250225,000000,18.45,18.75,18.44,18.65,14950,0
+ATLO.US,D,20250226,000000,18.69,18.81,18.43,18.81,13237,0
+ATLO.US,D,20250227,000000,18.72,18.8,18.6,18.6,9431,0
+ATLO.US,D,20250228,000000,18.64,18.77,18.6,18.77,14555,0
+ATLO.US,D,20250303,000000,18.83,18.8665,18.63,18.63,8621,0
+ATLO.US,D,20250304,000000,18.26,18.5999,18.26,18.44,11777,0
+ATLO.US,D,20250305,000000,18.62,18.64,18.3,18.31,11070,0
+ATLO.US,D,20250306,000000,18.24,18.31,17.94,18.31,14314,0
+ATLO.US,D,20250307,000000,18.44,18.67,18.16,18.58,11755,0
+ATLO.US,D,20250310,000000,18.3796,18.4802,18.35,18.35,18325,0
+ATLO.US,D,20250311,000000,18.46,18.49,18.05,18.33,9302,0
+ATLO.US,D,20250312,000000,18.3399,18.3399,18,18.01,22373,0
+ATLO.US,D,20250313,000000,18.1,18.1,17.96,18,11025,0
+ATLO.US,D,20250314,000000,17.945,18.05,17.94,17.98,8012,0
+ATLO.US,D,20250317,000000,18.06,18.06,17.58,17.78,17199,0
+ATLO.US,D,20250318,000000,17.85,17.99,17.71,17.97,11859,0
+ATLO.US,D,20250319,000000,17.835,17.99,17.5258,17.95,8828,0
+ATLO.US,D,20250320,000000,17.665,18,17.665,17.85,5049,0
+ATLO.US,D,20250321,000000,17.64,17.84,17.5,17.5,38742,0
+ATLO.US,D,20250324,000000,17.72,17.77,17.5,17.77,9353,0
+ATLO.US,D,20250325,000000,17.59,17.985,17.565,17.64,5914,0
+ATLO.US,D,20250326,000000,17.58,17.895,17.53,17.77,7585,0
+ATLO.US,D,20250327,000000,17.82,17.85,17.45,17.8,10617,0
+ATLO.US,D,20250328,000000,17.91,17.91,17.68,17.71,6370,0
+ATLO.US,D,20250331,000000,17.45,17.62,17.2709,17.52,11764,0
+ATLO.US,D,20250401,000000,17.31,17.605,17.29,17.605,10614,0
+ATLO.US,D,20250402,000000,17.465,17.5,17.3,17.44,29522,0
+ATLO.US,D,20250403,000000,17.01,17.01,16.55,16.56,19176,0
+ATLO.US,D,20250404,000000,16.34,17.18,16.0913,17.18,20268,0
+ATLO.US,D,20250407,000000,16.84,17.31,16.81,17.08,11513,0
+ATLO.US,D,20250408,000000,17.36,17.36,16.5,16.66,17767,0
+ATLO.US,D,20250409,000000,16.55,17.98,16.3308,17.38,28223,0
+ATLO.US,D,20250410,000000,17.03,17.03,16.3,16.525,29114,0
+ATLO.US,D,20250411,000000,16.65,16.7,16.38,16.555,13212,0
+ATLO.US,D,20250414,000000,16.82,16.98,16.36,16.81,18396,0
+ATLO.US,D,20250415,000000,16.83,16.94,16.63,16.63,6830,0
+ATLO.US,D,20250416,000000,16.94,16.94,16.62,16.71,12659,0
+ATLO.US,D,20250417,000000,16.69,17.01,16.59,16.8,11315,0
+ATLO.US,D,20250421,000000,16.54,17.235,16.54,17.13,11659,0
+ATLO.US,D,20250422,000000,17.37,17.54,17.215,17.54,7164,0
+ATLO.US,D,20250423,000000,17.75,17.75,17.33,17.35,10687,0
+ATLO.US,D,20250424,000000,17.78,17.78,17.27,17.32,7767,0
+ATLO.US,D,20250425,000000,17.19,17.22,16.69,16.81,10568,0
+ATLO.US,D,20250428,000000,16.67,16.95,16.52,16.87,18852,0
+ATLO.US,D,20250429,000000,16.72,17.05,16.54,17.05,10966,0
+ATLO.US,D,20250430,000000,17.05,17.83,16.75,17.36,36071,0
+ATLO.US,D,20250501,000000,17.095,17.64,17.0401,17.64,15824,0
+ATLO.US,D,20250502,000000,17.82,17.82,17.1749,17.69,10682,0
+ATLO.US,D,20250505,000000,17.31,17.385,16.97,17,17763,0
+ATLO.US,D,20250506,000000,16.97,17.255,16.97,17.22,14299,0
+ATLO.US,D,20250507,000000,17.18,17.8,17.135,17.57,17007,0
+ATLO.US,D,20250508,000000,17.56,17.69,17.35,17.69,8783,0
+ATLO.US,D,20250509,000000,17.63,17.63,17.46,17.46,5053,0
+ATLO.US,D,20250512,000000,17.81,17.81,17.4,17.65,10618,0
+ATLO.US,D,20250513,000000,17.33,17.845,17.33,17.68,13767,0
+ATLO.US,D,20250514,000000,17.51,17.93,17.51,17.59,10141,0
+ATLO.US,D,20250515,000000,17.8301,17.94,17.8301,17.94,4358,0
+ATLO.US,D,20250516,000000,17.94,18,17.79,17.79,9877,0
+ATLO.US,D,20250519,000000,17.75,17.86,17.66,17.85,5667,0
+ATLO.US,D,20250520,000000,17.8,18.1,17.8,17.86,6366,0
+ATLO.US,D,20250521,000000,17.86,18.05,17.62,17.9,16630,0
+ATLO.US,D,20250522,000000,17.9357,17.9357,17.36,17.36,8344,0
+ATLO.US,D,20250523,000000,17.29,17.65,17.28,17.41,10745,0
+ATLO.US,D,20250527,000000,17.755,18.05,17.5718,17.77,8882,0
+ATLO.US,D,20250528,000000,17.76,18.09,17.42,17.42,9623,0
+ATLO.US,D,20250529,000000,17.51,17.9886,17.38,17.68,6620,0
+ATLO.US,D,20250530,000000,17.54,17.64,17.4,17.4,7001,0
+ATLO.US,D,20250602,000000,17.395,17.59,17.2501,17.45,9842,0
+ATLO.US,D,20250603,000000,17.4,17.69,17.385,17.69,6761,0
+ATLO.US,D,20250604,000000,17.725,17.725,17.25,17.31,7296,0
+ATLO.US,D,20250605,000000,17.2,17.36,17.12,17.34,5991,0
+ATLO.US,D,20250606,000000,17.57,17.89,17.57,17.89,11741,0
+ATLO.US,D,20250609,000000,17.9,18,17.6,17.87,14886,0
+ATLO.US,D,20250610,000000,17.85,17.91,17.72,17.74,7765,0
+ATLO.US,D,20250611,000000,17.79,17.79,17.52,17.52,10343,0
+ATLO.US,D,20250612,000000,17.62,17.89,17.6,17.89,8127,0
+ATLO.US,D,20250613,000000,17.89,17.89,17.4,17.83,20519,0
+ATLO.US,D,20250616,000000,17.9,17.9,17.22,17.5,40396,0
+ATLO.US,D,20250617,000000,17.36,17.5,17.02,17.02,11133,0
+ATLO.US,D,20250618,000000,17.01,17.3899,16.9401,17.27,8661,0
+ATLO.US,D,20250620,000000,17.56,17.56,17.0197,17.17,26240,0
+ATLO.US,D,20250623,000000,17.33,17.72,17.15,17.72,22691,0
+ATLO.US,D,20250624,000000,17.74,17.8,17.4,17.68,13039,0
+ATLO.US,D,20250625,000000,17.38,17.63,17.19,17.45,11087,0
+ATLO.US,D,20250626,000000,17.42,17.67,17.41,17.67,4868,0
+ATLO.US,D,20250627,000000,17.5775,17.66,17.5,17.52,69242,0
+ATLO.US,D,20250630,000000,17.71,17.97,17.66,17.81,11731,0
+ATLO.US,D,20250701,000000,17.78,18.17,17.78,18.16,15816,0
+ATLO.US,D,20250702,000000,18.1,18.25,17.99,18.17,16807,0
+ATLO.US,D,20250703,000000,18.33,18.685,18.33,18.58,16005,0
+ATLO.US,D,20250707,000000,18.5,18.58,18.1582,18.28,23010,0
+ATLO.US,D,20250708,000000,18.23,18.49,18.23,18.38,10820,0
+ATLO.US,D,20250709,000000,18.475,18.475,18.3194,18.4,6239,0
+ATLO.US,D,20250710,000000,18.27,18.485,18.26,18.4,16228,0
+ATLO.US,D,20250711,000000,18.18,18.21,18.02,18.09,9421,0
+ATLO.US,D,20250714,000000,18.15,18.26,17.96,18.25,14898,0
+ATLO.US,D,20250715,000000,18.4,18.4,18,18,15455,0
+ATLO.US,D,20250716,000000,18.06,18.16,17.75,18.05,14959,0
+ATLO.US,D,20250717,000000,18.1914,18.41,18,18.11,15084,0
+ATLO.US,D,20250718,000000,18.3,18.3,18,18,13281,0
+ATLO.US,D,20250721,000000,18.115,18.32,18.115,18.27,7856,0
+ATLO.US,D,20250722,000000,18.49,18.49,18.29,18.31,14133,0
+ATLO.US,D,20250723,000000,18.43,18.69,18.405,18.65,11420,0
+ATLO.US,D,20250724,000000,18.55,18.58,18.18,18.18,5222,0
+ATLO.US,D,20250725,000000,18.32,18.54,18.1785,18.41,27164,0
+ATLO.US,D,20250728,000000,18.51,18.8,18.51,18.64,10890,0
+ATLO.US,D,20250729,000000,18.79,18.91,18.61,18.61,10647,0
+ATLO.US,D,20250730,000000,18.56,18.87,18.111,18.26,17510,0
+ATLO.US,D,20250731,000000,18.28,18.4207,17.9,18.05,22036,0
+ATLO.US,D,20250801,000000,18.05,18.44,18,18.01,24549,0
+ATLO.US,D,20250804,000000,18.07,18.5522,18.07,18.51,11943,0
+ATLO.US,D,20250805,000000,18.5,18.62,18.2092,18.58,18842,0
+ATLO.US,D,20250806,000000,18.5,18.67,18.5,18.5,7263,0
+ATLO.US,D,20250807,000000,18.57,18.6596,18.295,18.52,7936,0
+ATLO.US,D,20250808,000000,18.63,18.63,18.51,18.51,5408,0
+ATLO.US,D,20250811,000000,18.6999,18.95,18.53,18.77,8051,0
+ATLO.US,D,20250812,000000,18.82,19.19,18.82,19.19,14538,0
+ATLO.US,D,20250813,000000,19.27,19.41,19.2,19.33,10306,0
+ATLO.US,D,20250814,000000,19.14,19.37,19.1,19.28,6601,0
+ATLO.US,D,20250815,000000,19.45,19.45,18.98,19.06,8085,0
+ATLO.US,D,20250818,000000,19.18,19.18,19.08,19.08,3122,0
+ATLO.US,D,20250819,000000,19.155,19.155,19.0903,19.1,4954,0
+ATLO.US,D,20250820,000000,19.0985,19.25,18.96,19.25,5994,0
+ATLO.US,D,20250821,000000,19.1,19.24,18.93,18.93,3547,0
+ATLO.US,D,20250822,000000,19.18,19.9535,19.18,19.9,24466,0
+ATLO.US,D,20250825,000000,19.74,19.93,19.56,19.6,7655,0
+ATLO.US,D,20250826,000000,19.7,19.9683,19.7,19.79,5893,0
+ATLO.US,D,20250827,000000,19.71,19.99,19.71,19.93,6461,0
+ATLO.US,D,20250828,000000,19.95,20,19.685,19.92,4565,0
+ATLO.US,D,20250829,000000,19.8,20.1,19.755,19.98,14392,0
+ATLO.US,D,20250902,000000,19.77,20.2,19.6709,19.78,24913,0
+ATLO.US,D,20250903,000000,19.6,19.98,19.6,19.61,16273,0
+ATLO.US,D,20250904,000000,19.7994,20.1,19.7994,20.1,6107,0
+ATLO.US,D,20250905,000000,20.19,20.23,19.75,20.16,9418,0
+ATLO.US,D,20250908,000000,20.11,20.27,20.02,20.27,6693,0
+ATLO.US,D,20250909,000000,20.21,20.4,20,20.24,19365,0
+ATLO.US,D,20250910,000000,20.21,20.31,20.15,20.28,12915,0
+ATLO.US,D,20250911,000000,20.38,20.75,20.28,20.7,8543,0
+ATLO.US,D,20250912,000000,20.56,20.68,20.32,20.5,8921,0
+ATLO.US,D,20250915,000000,20.72,20.72,20.5,20.6,22405,0
+ATLO.US,D,20250916,000000,20.54,20.61,20.26,20.42,38138,0
+ATLO.US,D,20250917,000000,20.572,20.705,20.3,20.42,31446,0
+ATLO.US,D,20250918,000000,20.5,20.77,20.49,20.65,18304,0
+ATLO.US,D,20250919,000000,20.61,20.7277,20.49,20.71,43546,0
+ATLO.US,D,20250922,000000,20.6248,20.71,20.565,20.61,9227,0
+ATLO.US,D,20250923,000000,20.65,20.89,20.62,20.65,13329,0
+ATLO.US,D,20250924,000000,20.75,20.775,20.52,20.66,9738,0
+ATLO.US,D,20250925,000000,20.6415,20.7474,20.56,20.56,13407,0
+ATLO.US,D,20250926,000000,20.5,20.78,20.39,20.41,20753,0
+ATLO.US,D,20250929,000000,20.42,20.62,20.21,20.3,16054,0
+ATLO.US,D,20250930,000000,20.435,20.435,19.97,20.22,23403,0
+ATLO.US,D,20251001,000000,20.12,20.175,20,20.1,13711,0
+ATLO.US,D,20251002,000000,20.03,20.305,19.75,19.92,9325,0
+ATLO.US,D,20251003,000000,19.99,20.2,19.99,20.04,11880,0
+ATLO.US,D,20251006,000000,20.12,20.27,19.98,20.13,21913,0
+ATLO.US,D,20251007,000000,20.22,20.32,20.025,20.06,22913,0
+ATLO.US,D,20251008,000000,20.02,20.3,20.02,20.1,11797,0
+ATLO.US,D,20251009,000000,20.05,20.23,19.9189,20.02,12658,0
+ATLO.US,D,20251010,000000,20.02,20.35,19.7,19.71,13320,0
+ATLO.US,D,20251013,000000,19.835,19.87,19.66,19.82,6612,0
+ATLO.US,D,20251014,000000,19.69,20.36,19.69,20.25,11899,0
+ATLO.US,D,20251015,000000,20.25,20.34,20.09,20.09,7193,0
+ATLO.US,D,20251016,000000,19.85,19.97,19.58,19.68,9546,0
+ATLO.US,D,20251017,000000,19.68,19.95,19.56,19.61,10471,0
+ATLO.US,D,20251020,000000,19.8,20.29,19.68,20.28,37660,0
+ATLO.US,D,20251021,000000,20.48,20.69,20.25,20.44,42844,0
+ATLO.US,D,20251022,000000,20.38,20.98,20.35,20.97,69374,0
+ATLO.US,D,20251023,000000,21,21,20.6432,20.72,10566,0
+ATLO.US,D,20251024,000000,20.92,21,20.7,20.83,45327,0
+ATLO.US,D,20251027,000000,20.83,21.09,20.83,21.05,49944,0
+ATLO.US,D,20251028,000000,21.06,21.48,20.955,21.39,13976,0
+ATLO.US,D,20251029,000000,21.3,21.46,20.67,20.76,45195,0
+ATLO.US,D,20251030,000000,20.9,21.04,20.69,20.84,18710,0
+ATLO.US,D,20251031,000000,20.74,20.98,20.65,20.86,11223,0
+ATLO.US,D,20251103,000000,20.8,21.1376,20.7972,21,12669,0
+ATLO.US,D,20251104,000000,20.8644,21.11,20.82,20.86,31017,0
+ATLO.US,D,20251105,000000,20.86,21.36,20.86,21.36,11910,0
+ATLO.US,D,20251106,000000,21.35,21.46,20.97,21.07,27746,0
+ATLO.US,D,20251107,000000,21.15,21.2,21.09,21.09,6884,0
+ATLO.US,D,20251110,000000,21.17,21.18,21.145,21.145,3467,0
+ATLO.US,D,20251111,000000,21.26,21.26,21.0392,21.21,5048,0
+ATLO.US,D,20251112,000000,21.25,21.3,21.16,21.275,15704,0
+ATLO.US,D,20251113,000000,21.21,21.47,21.15,21.32,12397,0
+ATLO.US,D,20251114,000000,21.14,21.44,21.02,21.43,20066,0
+ATLO.US,D,20251117,000000,21.25,21.4,20.82,20.9,18765,0
+ATLO.US,D,20251118,000000,20.8,21.39,20.51,20.98,14965,0
+ATLO.US,D,20251119,000000,21.263208,21.263208,20.94,20.95,12760,0
+ATLO.US,D,20251120,000000,20.95,21.25,20.91,20.95,12296,0
+ATLO.US,D,20251121,000000,20.94,21.5,20.8,21.46,26341,0
+ATLO.US,D,20251124,000000,21.5,21.5,21.305,21.42,11487,0
+ATLO.US,D,20251125,000000,21.5,21.87,21.435,21.75,29313,0
+ATLO.US,D,20251126,000000,21.7,21.9,21.69,21.86,18495,0
+ATLO.US,D,20251128,000000,21.95,21.95,21.73,21.82,8424,0
+ATLO.US,D,20251201,000000,21.43,21.84,21.43,21.62,13965,0
+ATLO.US,D,20251202,000000,21.82,21.82,21.46,21.46,9132,0
+ATLO.US,D,20251203,000000,21.91,22.1,21.81,21.95,26568,0
+ATLO.US,D,20251204,000000,22.04,22.3,22.04,22.1,13504,0
+ATLO.US,D,20251205,000000,22.19,22.24,21.86,22.08,16454,0
+ATLO.US,D,20251208,000000,22.22,22.36,21.87,22.13,26275,0
+ATLO.US,D,20251209,000000,22.35,22.75,22.35,22.69,17902,0
+ATLO.US,D,20251210,000000,22.765,23.635,22.765,23.46,55298,0
+ATLO.US,D,20251211,000000,23.36,24.08,23.36,23.73,32445,0
+ATLO.US,D,20251212,000000,23.7,24.11,23.7,23.88,27914,0
+ATLO.US,D,20251215,000000,24.13,24.36,23.73,23.835,67271,0
+ATLO.US,D,20251216,000000,23.89,24,23.61,23.72,49295,0
+ATLO.US,D,20251217,000000,23.75,23.92,23.6,23.71,28301,0
+ATLO.US,D,20251218,000000,23.87,24.12,23.65,23.73,26853,0
+ATLO.US,D,20251219,000000,23.7,23.99,23.26,23.27,55755,0
+ATLO.US,D,20251222,000000,23.19,23.57,22.89,23.1,25002,0
+ATLO.US,D,20251223,000000,22.96,23.29,22.93,22.93,16576,0
+ATLO.US,D,20251224,000000,22.615,23.18,22.615,23.08,12211,0
+ATLO.US,D,20251226,000000,23.12,23.24,22.845,23.08,14102,0
+ATLO.US,D,20251229,000000,23.006,23.24,22.9,23.01,30441,0
+ATLO.US,D,20251230,000000,23.1784,23.1784,22.88,22.95,21958,0
+ATLO.US,D,20251231,000000,22.9,23.18,22.85,22.96,12948,0
+ATLO.US,D,20260102,000000,22.895,22.96,22.62,22.74,20002,0
+ATLO.US,D,20260105,000000,22.67,23.415,22.67,23.02,21658,0
+ATLO.US,D,20260106,000000,22.9,23.1163,22.715,23.02,41924,0
+ATLO.US,D,20260107,000000,23.1,23.17,22.46,22.95,22175,0
+ATLO.US,D,20260108,000000,22.85,23.65,22.85,23.44,21093,0
+ATLO.US,D,20260109,000000,23.44,23.68,23.16,23.16,28644,0
+ATLO.US,D,20260112,000000,22.93,23.295,22.8,23.04,18198,0
+ATLO.US,D,20260113,000000,22.845,23.2799,22.845,23.04,24423,0
+ATLO.US,D,20260114,000000,23.2105,23.355,23,23.19,30893,0
+ATLO.US,D,20260115,000000,23.26,23.89,23.26,23.65,27697,0
+ATLO.US,D,20260116,000000,23.56,23.8,23.54,23.55,23176,0
+ATLO.US,D,20260120,000000,23.16,23.615,23.16,23.51,11957,0
+ATLO.US,D,20260121,000000,23.47,24.48,23.44,24.48,34768,0
+ATLO.US,D,20260122,000000,24.5,24.96,24.1,24.47,28328,0
+ATLO.US,D,20260123,000000,24,24.66,24,24.27,23518,0
+ATLO.US,D,20260126,000000,24.27,25.305,24.27,25.22,30958,0
+ATLO.US,D,20260127,000000,25.28,25.525,25,25.2,13743,0
+ATLO.US,D,20260128,000000,25.22,25.49,24.55,25.06,67737,0
+ATLO.US,D,20260129,000000,25.0601,25.82,25.0601,25.74,20040,0
+ATLO.US,D,20260130,000000,25.45,26.28,25.45,26.1,39000,0
+ATLO.US,D,20260202,000000,26.29,26.95,26.19,26.79,41995,0
+ATLO.US,D,20260203,000000,26.79,27.51,26.75,27.41,76478,0
+ATLO.US,D,20260204,000000,27.65,28.3,27.035,27.49,57859,0
+ATLO.US,D,20260205,000000,27.635,27.91,27.465,27.64,30191,0
+ATLO.US,D,20260206,000000,27.91,28.35,27.8001,27.95,61673,0
+ATLO.US,D,20260209,000000,27.78,28.025,27.6,27.72,44278,0
+ATLO.US,D,20260210,000000,27.8,27.95,27.36,27.52,31142,0
+ATLO.US,D,20260211,000000,27.69,27.845,27.06,27.39,38996,0
+ATLO.US,D,20260212,000000,27.64,27.72,27.07,27.3,42625,0
+ATLO.US,D,20260213,000000,27.48,27.9,27.06,27.77,40292,0
+ATLO.US,D,20260217,000000,27.9,28.205,27.81,27.96,40315,0
+ATLO.US,D,20260218,000000,28.01,28.3,27.75,27.8,29428,0
diff --git a/daily/us/nasdaq stocks/1/atro.us.txt b/daily/us/nasdaq stocks/1/atro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..761553b274db68605c0831f2f524ab902772ad6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atro.us.txt	
@@ -0,0 +1,9866 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATRO.US,D,19840907,000000,0.32999,0.35932,0.32999,0.32999,200113,0
+ATRO.US,D,19840910,000000,0.32999,0.34878,0.32999,0.32999,120920,0
+ATRO.US,D,19840911,000000,0.32999,0.35932,0.32999,0.32999,8517,0
+ATRO.US,D,19840912,000000,0.32999,0.35932,0.32999,0.32999,22140,0
+ATRO.US,D,19840914,000000,0.32999,0.34878,0.32999,0.32999,852,0
+ATRO.US,D,19840917,000000,0.32999,0.34878,0.32999,0.32999,105590,0
+ATRO.US,D,19840918,000000,0.32874,0.34746,0.3182,0.3182,40175,0
+ATRO.US,D,19840919,000000,0.32999,0.34878,0.32999,0.32999,52796,0
+ATRO.US,D,19840920,000000,0.32999,0.34878,0.32999,0.32999,10219,0
+ATRO.US,D,19840921,000000,0.32999,0.34878,0.32999,0.32999,28101,0
+ATRO.US,D,19840924,000000,0.32999,0.34878,0.32999,0.32999,8517,0
+ATRO.US,D,19840925,000000,0.32999,0.34878,0.32999,0.32999,40023,0
+ATRO.US,D,19840926,000000,0.32999,0.34878,0.32999,0.32999,40023,0
+ATRO.US,D,19840927,000000,0.32999,0.34878,0.32999,0.32999,8517,0
+ATRO.US,D,19840928,000000,0.32999,0.34878,0.32999,0.32999,13625,0
+ATRO.US,D,19841001,000000,0.32999,0.34878,0.32999,0.32999,10219,0
+ATRO.US,D,19841002,000000,0.32874,0.34746,0.3182,0.3182,42739,0
+ATRO.US,D,19841003,000000,0.3182,0.34746,0.3182,0.3182,856,0
+ATRO.US,D,19841004,000000,0.3182,0.34746,0.3182,0.3182,8548,0
+ATRO.US,D,19841005,000000,0.32999,0.34878,0.32999,0.32999,57054,0
+ATRO.US,D,19841008,000000,0.32999,0.34878,0.32999,0.32999,8517,0
+ATRO.US,D,19841009,000000,0.32874,0.34746,0.3182,0.3182,28207,0
+ATRO.US,D,19841010,000000,0.31931,0.31931,0.30053,0.30053,88590,0
+ATRO.US,D,19841011,000000,0.30053,0.32985,0.30053,0.30053,68148,0
+ATRO.US,D,19841012,000000,0.30642,0.32867,0.30642,0.30642,24797,0
+ATRO.US,D,19841015,000000,0.30642,0.32867,0.30642,0.30642,131676,0
+ATRO.US,D,19841016,000000,0.32999,0.35932,0.32999,0.32999,137949,0
+ATRO.US,D,19841017,000000,0.34767,0.37692,0.34767,0.34767,84573,0
+ATRO.US,D,19841018,000000,0.34767,0.37692,0.34767,0.34767,8542,0
+ATRO.US,D,19841019,000000,0.34767,0.37692,0.34767,0.34767,57236,0
+ATRO.US,D,19841022,000000,0.34878,0.35932,0.32999,0.32999,127732,0
+ATRO.US,D,19841024,000000,0.32874,0.34746,0.3182,0.3182,22224,0
+ATRO.US,D,19841025,000000,0.32999,0.34878,0.32999,0.32999,42576,0
+ATRO.US,D,19841026,000000,0.32999,0.35932,0.32999,0.32999,17884,0
+ATRO.US,D,19841029,000000,0.32999,0.35932,0.32999,0.32999,8517,0
+ATRO.US,D,19841030,000000,0.32999,0.35932,0.32999,0.32999,274197,0
+ATRO.US,D,19841031,000000,0.32999,0.3711,0.32999,0.32999,8517,0
+ATRO.US,D,19841101,000000,0.34177,0.37117,0.34177,0.34177,8513,0
+ATRO.US,D,19841102,000000,0.34177,0.37117,0.34177,0.34177,78333,0
+ATRO.US,D,19841105,000000,0.34177,0.37117,0.34177,0.34177,68115,0
+ATRO.US,D,19841106,000000,0.34177,0.37817,0.34177,0.34177,68115,0
+ATRO.US,D,19841107,000000,0.34767,0.37692,0.34767,0.34767,28192,0
+ATRO.US,D,19841108,000000,0.34767,0.37692,0.34767,0.34767,24773,0
+ATRO.US,D,19841109,000000,0.34767,0.37692,0.34767,0.34767,22212,0
+ATRO.US,D,19841112,000000,0.34767,0.36992,0.34767,0.34767,28192,0
+ATRO.US,D,19841113,000000,0.34767,0.36992,0.34767,0.34767,42713,0
+ATRO.US,D,19841114,000000,0.35945,0.37824,0.35945,0.35945,52781,0
+ATRO.US,D,19841115,000000,0.35945,0.37824,0.35945,0.35945,10215,0
+ATRO.US,D,19841121,000000,0.35945,0.38885,0.35945,0.35945,8512,0
+ATRO.US,D,19841123,000000,0.35945,0.38885,0.35945,0.35945,28092,0
+ATRO.US,D,19841126,000000,0.35945,0.38885,0.35945,0.35945,414579,0
+ATRO.US,D,19841127,000000,0.35945,0.38885,0.35945,0.35945,852,0
+ATRO.US,D,19841128,000000,0.3582,0.37692,0.34767,0.34767,106784,0
+ATRO.US,D,19841129,000000,0.34767,0.36992,0.34767,0.34767,63216,0
+ATRO.US,D,19841130,000000,0.34884,0.37117,0.34177,0.34177,13624,0
+ATRO.US,D,19841203,000000,0.34171,0.34878,0.32999,0.32999,96225,0
+ATRO.US,D,19841204,000000,0.32999,0.34878,0.32999,0.32999,22140,0
+ATRO.US,D,19841205,000000,0.32999,0.34878,0.32999,0.32999,34914,0
+ATRO.US,D,19841206,000000,0.32999,0.34878,0.32999,0.32999,852,0
+ATRO.US,D,19841207,000000,0.32999,0.34878,0.32999,0.32999,852,0
+ATRO.US,D,19841210,000000,0.32999,0.34878,0.32999,0.32999,22140,0
+ATRO.US,D,19841212,000000,0.34177,0.35938,0.34177,0.34177,10219,0
+ATRO.US,D,19841213,000000,0.34177,0.35938,0.34177,0.34177,10219,0
+ATRO.US,D,19841214,000000,0.34177,0.35938,0.34177,0.34177,8513,0
+ATRO.US,D,19841218,000000,0.34177,0.35938,0.34177,0.34177,34909,0
+ATRO.US,D,19841219,000000,0.34177,0.35938,0.34177,0.34177,13624,0
+ATRO.US,D,19841221,000000,0.34171,0.34878,0.32999,0.32999,43428,0
+ATRO.US,D,19841224,000000,0.32999,0.34878,0.32999,0.32999,13625,0
+ATRO.US,D,19841226,000000,0.32999,0.34878,0.32999,0.32999,53648,0
+ATRO.US,D,19841227,000000,0.32999,0.34878,0.32999,0.32999,852,0
+ATRO.US,D,19841228,000000,0.32999,0.34878,0.32999,0.32999,10219,0
+ATRO.US,D,19841231,000000,0.32999,0.34878,0.32999,0.32999,22140,0
+ATRO.US,D,19850102,000000,0.34177,0.35938,0.34177,0.34177,31504,0
+ATRO.US,D,19850103,000000,0.34177,0.35938,0.34177,0.34177,8513,0
+ATRO.US,D,19850104,000000,0.34171,0.35932,0.32999,0.32999,109849,0
+ATRO.US,D,19850107,000000,0.34177,0.35938,0.34177,0.34177,28098,0
+ATRO.US,D,19850108,000000,0.34177,0.35938,0.34177,0.34177,144745,0
+ATRO.US,D,19850110,000000,0.34177,0.35938,0.34177,0.34177,852,0
+ATRO.US,D,19850111,000000,0.34177,0.35938,0.34177,0.34177,28098,0
+ATRO.US,D,19850114,000000,0.34177,0.35938,0.34177,0.34177,10219,0
+ATRO.US,D,19850115,000000,0.34177,0.35938,0.34177,0.34177,77481,0
+ATRO.US,D,19850116,000000,0.34177,0.35938,0.34177,0.34177,10219,0
+ATRO.US,D,19850117,000000,0.34177,0.37117,0.34177,0.34177,150703,0
+ATRO.US,D,19850118,000000,0.34177,0.37117,0.34177,0.34177,63007,0
+ATRO.US,D,19850121,000000,0.34767,0.37692,0.34767,0.34767,10251,0
+ATRO.US,D,19850122,000000,0.37124,0.38885,0.37124,0.37124,144706,0
+ATRO.US,D,19850123,000000,0.4007,0.41828,0.4007,0.4007,98717,0
+ATRO.US,D,19850124,000000,0.40306,0.42078,0.39127,0.39481,202189,0
+ATRO.US,D,19850125,000000,0.4007,0.41828,0.4007,0.4007,96163,0
+ATRO.US,D,19850128,000000,0.4007,0.41828,0.4007,0.4007,106376,0
+ATRO.US,D,19850129,000000,0.4007,0.41828,0.4007,0.4007,28084,0
+ATRO.US,D,19850130,000000,0.4007,0.4301,0.4007,0.4007,22126,0
+ATRO.US,D,19850131,000000,0.4007,0.4301,0.4007,0.4007,94461,0
+ATRO.US,D,19850201,000000,0.4007,0.41828,0.4007,0.4007,52763,0
+ATRO.US,D,19850204,000000,0.4007,0.41828,0.4007,0.4007,17871,0
+ATRO.US,D,19850207,000000,0.41837,0.41837,0.41837,0.41837,68073,0
+ATRO.US,D,19850211,000000,0.4007,0.4007,0.4007,0.4007,31487,0
+ATRO.US,D,19850213,000000,0.4007,0.4007,0.4007,0.4007,8511,0
+ATRO.US,D,19850214,000000,0.41837,0.41837,0.41837,0.41837,22125,0
+ATRO.US,D,19850215,000000,0.4007,0.4007,0.4007,0.4007,17871,0
+ATRO.US,D,19850219,000000,0.41837,0.41837,0.41837,0.41837,8509,0
+ATRO.US,D,19850220,000000,0.41837,0.41837,0.41837,0.41837,13616,0
+ATRO.US,D,19850221,000000,0.41953,0.43134,0.41248,0.41248,148489,0
+ATRO.US,D,19850222,000000,0.41519,0.44782,0.41519,0.44782,113183,0
+ATRO.US,D,19850225,000000,0.44782,0.44782,0.44782,0.44782,40300,0
+ATRO.US,D,19850226,000000,0.44782,0.44782,0.44782,0.44782,54019,0
+ATRO.US,D,19850227,000000,0.44898,0.45713,0.43841,0.44199,53883,0
+ATRO.US,D,19850228,000000,0.45963,0.45963,0.45963,0.45963,34879,0
+ATRO.US,D,19850301,000000,0.45713,0.45713,0.43841,0.44199,53028,0
+ATRO.US,D,19850304,000000,0.44199,0.45713,0.43841,0.44199,88951,0
+ATRO.US,D,19850305,000000,0.45963,0.45963,0.45963,0.45963,571663,0
+ATRO.US,D,19850306,000000,0.46786,0.5006,0.46786,0.47144,190637,0
+ATRO.US,D,19850307,000000,0.49498,0.5208,0.49498,0.49498,324823,0
+ATRO.US,D,19850308,000000,0.49274,0.5068,0.48575,0.5068,13702,0
+ATRO.US,D,19850311,000000,0.5066,0.5066,0.48567,0.48908,138785,0
+ATRO.US,D,19850312,000000,0.47735,0.47735,0.47735,0.47735,42844,0
+ATRO.US,D,19850313,000000,0.47735,0.47735,0.47735,0.47735,28278,0
+ATRO.US,D,19850315,000000,0.47735,0.47735,0.47735,0.47735,77978,0
+ATRO.US,D,19850318,000000,0.47843,0.47843,0.46786,0.47144,106859,0
+ATRO.US,D,19850319,000000,0.47735,0.47735,0.47735,0.47735,24849,0
+ATRO.US,D,19850320,000000,0.47735,0.47735,0.47735,0.47735,78833,0
+ATRO.US,D,19850325,000000,0.47843,0.47843,0.46786,0.47144,53856,0
+ATRO.US,D,19850327,000000,0.47144,0.47144,0.47144,0.47144,127276,0
+ATRO.US,D,19850328,000000,0.48908,0.48908,0.48908,0.48908,850,0
+ATRO.US,D,19850329,000000,0.48908,0.48908,0.48084,0.48908,52735,0
+ATRO.US,D,19850401,000000,0.47144,0.47144,0.47144,0.47144,10183,0
+ATRO.US,D,19850402,000000,0.48908,0.48908,0.48908,0.48908,24666,0
+ATRO.US,D,19850404,000000,0.47144,0.47144,0.47144,0.47144,13576,0
+ATRO.US,D,19850408,000000,0.47735,0.47735,0.47735,0.47735,96828,0
+ATRO.US,D,19850409,000000,0.48908,0.48908,0.48908,0.48908,850,0
+ATRO.US,D,19850410,000000,0.47735,0.47735,0.47735,0.47735,28278,0
+ATRO.US,D,19850411,000000,0.47843,0.48658,0.46786,0.47144,106859,0
+ATRO.US,D,19850412,000000,0.47144,0.48658,0.46786,0.47144,131652,0
+ATRO.US,D,19850415,000000,0.47144,0.48658,0.46786,0.47144,8549,0
+ATRO.US,D,19850416,000000,0.47144,0.48658,0.47144,0.47144,17953,0
+ATRO.US,D,19850418,000000,0.48908,0.48908,0.48908,0.48908,10205,0
+ATRO.US,D,19850419,000000,0.48658,0.48658,0.46786,0.47144,84632,0
+ATRO.US,D,19850422,000000,0.48908,0.48908,0.48908,0.48908,17860,0
+ATRO.US,D,19850423,000000,0.47735,0.47735,0.47735,0.47735,42844,0
+ATRO.US,D,19850424,000000,0.48908,0.48908,0.48908,0.48908,34872,0
+ATRO.US,D,19850425,000000,0.4855,0.4855,0.47735,0.47735,187658,0
+ATRO.US,D,19850426,000000,0.4939,0.5009,0.4939,0.5009,78615,0
+ATRO.US,D,19850429,000000,0.5303,0.5303,0.5303,0.5303,24772,0
+ATRO.US,D,19850430,000000,0.5185,0.5185,0.5185,0.5185,8561,0
+ATRO.US,D,19850501,000000,0.5185,0.5185,0.5185,0.5185,22262,0
+ATRO.US,D,19850502,000000,0.5303,0.5303,0.5303,0.5303,42709,0
+ATRO.US,D,19850503,000000,0.5068,0.5068,0.5068,0.5068,857,0
+ATRO.US,D,19850507,000000,0.5068,0.536,0.5068,0.5068,50527,0
+ATRO.US,D,19850508,000000,0.5068,0.5068,0.5068,0.5068,10278,0
+ATRO.US,D,19850509,000000,0.5068,0.5068,0.5068,0.5068,857,0
+ATRO.US,D,19850510,000000,0.5185,0.5361,0.5185,0.5185,96754,0
+ATRO.US,D,19850513,000000,0.5244,0.5244,0.5244,0.5244,63072,0
+ATRO.US,D,19850514,000000,0.5303,0.5373,0.5303,0.5303,52959,0
+ATRO.US,D,19850515,000000,0.5303,0.5373,0.5303,0.5303,52959,0
+ATRO.US,D,19850516,000000,0.5362,0.5362,0.5362,0.5362,89021,0
+ATRO.US,D,19850517,000000,0.5387,0.5539,0.5387,0.5539,24712,0
+ATRO.US,D,19850520,000000,0.5526,0.5526,0.5303,0.5303,68335,0
+ATRO.US,D,19850521,000000,0.5539,0.5539,0.5539,0.5539,31530,0
+ATRO.US,D,19850522,000000,0.5539,0.561,0.5539,0.5539,159347,0
+ATRO.US,D,19850523,000000,0.5539,0.5539,0.5539,0.5539,71578,0
+ATRO.US,D,19850524,000000,0.5526,0.5597,0.5422,0.5422,77719,0
+ATRO.US,D,19850528,000000,0.5244,0.5244,0.5244,0.5244,6818,0
+ATRO.US,D,19850529,000000,0.5598,0.5598,0.5598,0.5598,61478,0
+ATRO.US,D,19850530,000000,0.5775,0.5775,0.5775,0.5775,273780,0
+ATRO.US,D,19850531,000000,0.5775,0.5775,0.5775,0.5775,6801,0
+ATRO.US,D,19850603,000000,0.5775,0.5775,0.5775,0.5775,312891,0
+ATRO.US,D,19850604,000000,0.5775,0.5775,0.5775,0.5775,548407,0
+ATRO.US,D,19850605,000000,0.5775,0.5775,0.5775,0.5775,850,0
+ATRO.US,D,19850606,000000,0.5362,0.5362,0.5362,0.5362,42799,0
+ATRO.US,D,19850607,000000,0.5362,0.5362,0.5362,0.5362,13695,0
+ATRO.US,D,19850610,000000,0.5539,0.561,0.5539,0.5539,68170,0
+ATRO.US,D,19850611,000000,0.5538,0.5609,0.5244,0.5244,119327,0
+ATRO.US,D,19850612,000000,0.5232,0.5595,0.5127,0.5127,102524,0
+ATRO.US,D,19850613,000000,0.5127,0.5372,0.5127,0.5127,282794,0
+ATRO.US,D,19850614,000000,0.5244,0.5244,0.5244,0.5244,525031,0
+ATRO.US,D,19850617,000000,0.5244,0.5244,0.5244,0.5244,8523,0
+ATRO.US,D,19850618,000000,0.5009,0.5009,0.5009,0.5009,8545,0
+ATRO.US,D,19850619,000000,0.5009,0.5231,0.5009,0.5009,52980,0
+ATRO.US,D,19850620,000000,0.5127,0.5127,0.5127,0.5127,10251,0
+ATRO.US,D,19850621,000000,0.5127,0.5127,0.5127,0.5127,853,0
+ATRO.US,D,19850627,000000,0.5126,0.5231,0.5009,0.5009,10254,0
+ATRO.US,D,19850628,000000,0.5244,0.5244,0.5244,0.5244,6818,0
+ATRO.US,D,19850701,000000,0.5244,0.5244,0.5244,0.5244,119327,0
+ATRO.US,D,19850702,000000,0.5244,0.5244,0.5244,0.5244,13637,0
+ATRO.US,D,19850703,000000,0.48908,0.48908,0.48908,0.48908,850,0
+ATRO.US,D,19850705,000000,0.5009,0.5231,0.5009,0.5009,106812,0
+ATRO.US,D,19850708,000000,0.5031,0.515,0.48908,0.48908,154800,0
+ATRO.US,D,19850709,000000,0.4855,0.49948,0.47735,0.47735,75406,0
+ATRO.US,D,19850710,000000,0.47735,0.4855,0.47735,0.47735,116538,0
+ATRO.US,D,19850711,000000,0.48908,0.5031,0.48908,0.48908,144594,0
+ATRO.US,D,19850712,000000,0.46553,0.46553,0.46553,0.46553,8527,0
+ATRO.US,D,19850715,000000,0.5009,0.5009,0.5009,0.5009,8545,0
+ATRO.US,D,19850717,000000,0.47144,0.47144,0.47144,0.47144,6839,0
+ATRO.US,D,19850718,000000,0.47144,0.5006,0.47144,0.47144,190637,0
+ATRO.US,D,19850719,000000,0.46553,0.46553,0.46553,0.46553,24731,0
+ATRO.US,D,19850722,000000,0.47144,0.47144,0.47144,0.47144,856,0
+ATRO.US,D,19850724,000000,0.47144,0.47144,0.47144,0.47144,182944,0
+ATRO.US,D,19850725,000000,0.46553,0.46553,0.46553,0.46553,34965,0
+ATRO.US,D,19850729,000000,0.46553,0.47252,0.46553,0.46553,722329,0
+ATRO.US,D,19850730,000000,0.44782,0.44782,0.44782,0.44782,13719,0
+ATRO.US,D,19850731,000000,0.44782,0.44782,0.44782,0.44782,6859,0
+ATRO.US,D,19850801,000000,0.47144,0.47144,0.47144,0.47144,13677,0
+ATRO.US,D,19850802,000000,0.47144,0.47144,0.47144,0.47144,18809,0
+ATRO.US,D,19850805,000000,0.47003,0.47003,0.44782,0.44782,89173,0
+ATRO.US,D,19850806,000000,0.44782,0.47003,0.44782,0.44782,173203,0
+ATRO.US,D,19850807,000000,0.44782,0.45605,0.44782,0.44782,597637,0
+ATRO.US,D,19850808,000000,0.44782,0.44782,0.44782,0.44782,24867,0
+ATRO.US,D,19850809,000000,0.43609,0.43609,0.43609,0.43609,22179,0
+ATRO.US,D,19850812,000000,0.44782,0.46304,0.44782,0.44782,131188,0
+ATRO.US,D,19850813,000000,0.43609,0.43609,0.43609,0.43609,6825,0
+ATRO.US,D,19850814,000000,0.43609,0.43609,0.43609,0.43609,24740,0
+ATRO.US,D,19850816,000000,0.43609,0.45014,0.43609,0.43609,18768,0
+ATRO.US,D,19850820,000000,0.44782,0.44782,0.44782,0.44782,13719,0
+ATRO.US,D,19850821,000000,0.44782,0.44782,0.44782,0.44782,857,0
+ATRO.US,D,19850822,000000,0.44865,0.44865,0.41248,0.41248,77877,0
+ATRO.US,D,19850826,000000,0.44782,0.44782,0.44782,0.44782,13719,0
+ATRO.US,D,19850827,000000,0.436,0.436,0.42427,0.42427,8532,0
+ATRO.US,D,19850828,000000,0.43609,0.43609,0.43609,0.43609,6825,0
+ATRO.US,D,19850830,000000,0.42427,0.42427,0.42427,0.42427,50341,0
+ATRO.US,D,19850903,000000,0.43609,0.43609,0.43609,0.43609,8531,0
+ATRO.US,D,19850904,000000,0.4007,0.4007,0.4007,0.4007,6808,0
+ATRO.US,D,19850905,000000,0.4007,0.43708,0.4007,0.4007,6808,0
+ATRO.US,D,19850906,000000,0.43609,0.43609,0.43609,0.43609,853,0
+ATRO.US,D,19850910,000000,0.42427,0.42427,0.42427,0.42427,13652,0
+ATRO.US,D,19850911,000000,0.43609,0.43609,0.43609,0.43609,53745,0
+ATRO.US,D,19850912,000000,0.43609,0.43609,0.43609,0.43609,13648,0
+ATRO.US,D,19850913,000000,0.43609,0.43609,0.43609,0.43609,6825,0
+ATRO.US,D,19850916,000000,0.43609,0.43609,0.43609,0.43609,42655,0
+ATRO.US,D,19850917,000000,0.43717,0.43717,0.41837,0.41837,122531,0
+ATRO.US,D,19850918,000000,0.42427,0.436,0.42427,0.42427,77643,0
+ATRO.US,D,19850919,000000,0.44782,0.44782,0.44782,0.44782,50590,0
+ATRO.US,D,19850920,000000,0.47144,0.47144,0.47144,0.47144,196855,0
+ATRO.US,D,19850923,000000,0.47028,0.47028,0.45963,0.45963,31475,0
+ATRO.US,D,19850924,000000,0.44782,0.44782,0.44782,0.44782,42871,0
+ATRO.US,D,19850925,000000,0.43609,0.43609,0.43609,0.43609,853,0
+ATRO.US,D,19850926,000000,0.44782,0.44782,0.44782,0.44782,54019,0
+ATRO.US,D,19850930,000000,0.44782,0.44782,0.44782,0.44782,857,0
+ATRO.US,D,19851001,000000,0.43609,0.43609,0.43609,0.43609,853,0
+ATRO.US,D,19851002,000000,0.43609,0.43609,0.43609,0.43609,22179,0
+ATRO.US,D,19851003,000000,0.45963,0.45963,0.45963,0.45963,17865,0
+ATRO.US,D,19851007,000000,0.45014,0.45014,0.43609,0.43609,61423,0
+ATRO.US,D,19851009,000000,0.46553,0.46553,0.46553,0.46553,6822,0
+ATRO.US,D,19851021,000000,0.43609,0.43609,0.43609,0.43609,13648,0
+ATRO.US,D,19851022,000000,0.47144,0.47144,0.47144,0.47144,151314,0
+ATRO.US,D,19851024,000000,0.48908,0.48908,0.48908,0.48908,13608,0
+ATRO.US,D,19851025,000000,0.4667,0.4667,0.45963,0.45963,227985,0
+ATRO.US,D,19851028,000000,0.45131,0.45131,0.41837,0.41837,229743,0
+ATRO.US,D,19851029,000000,0.42427,0.436,0.42427,0.42427,50341,0
+ATRO.US,D,19851030,000000,0.43609,0.43609,0.43609,0.43609,853,0
+ATRO.US,D,19851031,000000,0.43609,0.43609,0.43609,0.43609,853,0
+ATRO.US,D,19851101,000000,0.43609,0.43609,0.43609,0.43609,42655,0
+ATRO.US,D,19851104,000000,0.43018,0.43018,0.43018,0.43018,116661,0
+ATRO.US,D,19851105,000000,0.42302,0.42302,0.41248,0.41248,116387,0
+ATRO.US,D,19851107,000000,0.41248,0.43467,0.41248,0.41248,68462,0
+ATRO.US,D,19851108,000000,0.41248,0.43467,0.41248,0.41248,63327,0
+ATRO.US,D,19851111,000000,0.41837,0.42544,0.41837,0.41837,62966,0
+ATRO.US,D,19851112,000000,0.43609,0.43609,0.43609,0.43609,13648,0
+ATRO.US,D,19851114,000000,0.436,0.436,0.42427,0.42427,46074,0
+ATRO.US,D,19851115,000000,0.42535,0.43708,0.4007,0.4007,17871,0
+ATRO.US,D,19851118,000000,0.42427,0.436,0.42427,0.42427,13652,0
+ATRO.US,D,19851119,000000,0.42302,0.43467,0.41248,0.41248,149763,0
+ATRO.US,D,19851120,000000,0.43609,0.43609,0.43609,0.43609,8531,0
+ATRO.US,D,19851121,000000,0.43609,0.43609,0.43609,0.43609,8531,0
+ATRO.US,D,19851122,000000,0.43467,0.43467,0.41248,0.41248,71885,0
+ATRO.US,D,19851125,000000,0.41248,0.41248,0.41248,0.41248,856,0
+ATRO.US,D,19851126,000000,0.43609,0.43609,0.43609,0.43609,13648,0
+ATRO.US,D,19851127,000000,0.41248,0.41248,0.41248,0.41248,24818,0
+ATRO.US,D,19851129,000000,0.42427,0.42427,0.42427,0.42427,6825,0
+ATRO.US,D,19851202,000000,0.42427,0.42427,0.39966,0.42427,200509,0
+ATRO.US,D,19851203,000000,0.42302,0.42302,0.39848,0.41248,94993,0
+ATRO.US,D,19851204,000000,0.41248,0.42302,0.39848,0.41248,94993,0
+ATRO.US,D,19851205,000000,0.41173,0.44782,0.41173,0.44782,1174698,0
+ATRO.US,D,19851206,000000,0.45031,0.46553,0.42452,0.46553,149240,0
+ATRO.US,D,19851209,000000,0.44782,0.44782,0.42219,0.44782,142336,0
+ATRO.US,D,19851210,000000,0.44782,0.44782,0.43384,0.44782,166344,0
+ATRO.US,D,19851211,000000,0.436,0.436,0.42427,0.42427,419788,0
+ATRO.US,D,19851212,000000,0.44782,0.46304,0.44782,0.44782,89173,0
+ATRO.US,D,19851213,000000,0.43609,0.43609,0.43609,0.43609,43507,0
+ATRO.US,D,19851216,000000,0.43384,0.46304,0.43384,0.44782,78884,0
+ATRO.US,D,19851217,000000,0.45014,0.46537,0.43609,0.43609,112609,0
+ATRO.US,D,19851218,000000,0.43384,0.44782,0.43384,0.44782,24867,0
+ATRO.US,D,19851219,000000,0.44782,0.44782,0.43384,0.44782,399570,0
+ATRO.US,D,19851220,000000,0.45031,0.46553,0.43617,0.46553,106600,0
+ATRO.US,D,19851224,000000,0.46553,0.46553,0.43617,0.46553,10233,0
+ATRO.US,D,19851226,000000,0.46304,0.46304,0.44782,0.44782,32583,0
+ATRO.US,D,19851227,000000,0.44782,0.46304,0.44782,0.44782,31726,0
+ATRO.US,D,19851230,000000,0.45031,0.46553,0.43617,0.46553,17908,0
+ATRO.US,D,19851231,000000,0.46553,0.46553,0.46553,0.46553,46052,0
+ATRO.US,D,19860102,000000,0.46537,0.46537,0.43609,0.43609,52893,0
+ATRO.US,D,19860103,000000,0.45031,0.46553,0.45031,0.46553,200410,0
+ATRO.US,D,19860106,000000,0.4667,0.47369,0.45139,0.45963,229686,0
+ATRO.US,D,19860107,000000,0.45871,0.5244,0.45871,0.5244,130406,0
+ATRO.US,D,19860108,000000,0.5231,0.5302,0.5009,0.5009,31618,0
+ATRO.US,D,19860109,000000,0.5009,0.5009,0.5009,0.5009,40161,0
+ATRO.US,D,19860110,000000,0.501,0.5232,0.48691,0.5127,50407,0
+ATRO.US,D,19860113,000000,0.5127,0.5372,0.501,0.5127,87999,0
+ATRO.US,D,19860114,000000,0.5223,0.5362,0.5223,0.5362,43655,0
+ATRO.US,D,19860115,000000,0.5373,0.5526,0.5234,0.5303,112751,0
+ATRO.US,D,19860116,000000,0.5315,0.5609,0.5244,0.5244,22159,0
+ATRO.US,D,19860117,000000,0.5303,0.5526,0.5303,0.5303,66625,0
+ATRO.US,D,19860120,000000,0.5303,0.5303,0.5303,0.5303,31603,0
+ATRO.US,D,19860121,000000,0.5303,0.5373,0.5303,0.5303,50397,0
+ATRO.US,D,19860122,000000,0.5539,0.5539,0.5539,0.5539,22155,0
+ATRO.US,D,19860123,000000,0.5526,0.5526,0.5303,0.5303,128126,0
+ATRO.US,D,19860124,000000,0.5316,0.5539,0.5316,0.5539,94585,0
+ATRO.US,D,19860127,000000,0.5551,0.5775,0.5328,0.5775,74822,0
+ATRO.US,D,19860128,000000,0.5748,0.5748,0.5303,0.5303,141792,0
+ATRO.US,D,19860129,000000,0.5293,0.5514,0.5293,0.5362,121548,0
+ATRO.US,D,19860130,000000,0.5362,0.5409,0.5293,0.5362,40232,0
+ATRO.US,D,19860131,000000,0.5374,0.5422,0.5304,0.5422,24768,0
+ATRO.US,D,19860203,000000,0.5422,0.5422,0.5304,0.5422,13665,0
+ATRO.US,D,19860204,000000,0.5422,0.5422,0.5304,0.5422,35016,0
+ATRO.US,D,19860205,000000,0.5362,0.5362,0.5293,0.5362,234536,0
+ATRO.US,D,19860206,000000,0.5372,0.5372,0.5127,0.5127,87999,0
+ATRO.US,D,19860207,000000,0.5126,0.5372,0.5009,0.5009,63232,0
+ATRO.US,D,19860210,000000,0.5001,0.5362,0.5001,0.5362,63341,0
+ATRO.US,D,19860211,000000,0.5362,0.5362,0.5001,0.5362,10272,0
+ATRO.US,D,19860212,000000,0.5372,0.5372,0.5009,0.5009,42725,0
+ATRO.US,D,19860213,000000,0.501,0.5127,0.48691,0.5127,46136,0
+ATRO.US,D,19860214,000000,0.5127,0.5127,0.5127,0.5127,17942,0
+ATRO.US,D,19860218,000000,0.5124,0.5124,0.47144,0.47144,66681,0
+ATRO.US,D,19860219,000000,0.48683,0.5009,0.48683,0.5009,68360,0
+ATRO.US,D,19860220,000000,0.5009,0.5009,0.5009,0.5009,856,0
+ATRO.US,D,19860221,000000,0.502,0.502,0.488,0.49498,131294,0
+ATRO.US,D,19860224,000000,0.48658,0.48658,0.43517,0.47144,275271,0
+ATRO.US,D,19860225,000000,0.46553,0.46553,0.43617,0.46553,68226,0
+ATRO.US,D,19860226,000000,0.46553,0.46553,0.46553,0.46553,13646,0
+ATRO.US,D,19860227,000000,0.46553,0.46553,0.43617,0.46553,347945,0
+ATRO.US,D,19860228,000000,0.46537,0.46537,0.43609,0.43609,78486,0
+ATRO.US,D,19860303,000000,0.43609,0.46537,0.43609,0.43609,127964,0
+ATRO.US,D,19860304,000000,0.43609,0.43609,0.43609,0.43609,853,0
+ATRO.US,D,19860305,000000,0.43617,0.46553,0.43617,0.46553,50315,0
+ATRO.US,D,19860306,000000,0.46304,0.46304,0.44782,0.44782,106323,0
+ATRO.US,D,19860307,000000,0.45738,0.47144,0.45738,0.47144,31631,0
+ATRO.US,D,19860310,000000,0.47494,0.5044,0.46786,0.47144,94185,0
+ATRO.US,D,19860312,000000,0.46811,0.5009,0.46462,0.5009,110231,0
+ATRO.US,D,19860313,000000,0.5009,0.5009,0.5009,0.5009,32471,0
+ATRO.US,D,19860314,000000,0.5009,0.5009,0.47161,0.5009,43579,0
+ATRO.US,D,19860317,000000,0.5009,0.5231,0.5009,0.5009,61524,0
+ATRO.US,D,19860318,000000,0.5036,0.5362,0.5036,0.5362,131820,0
+ATRO.US,D,19860319,000000,0.5385,0.5538,0.5244,0.5244,43469,0
+ATRO.US,D,19860320,000000,0.5232,0.5525,0.5127,0.5127,52970,0
+ATRO.US,D,19860321,000000,0.5009,0.5009,0.5009,0.5009,35035,0
+ATRO.US,D,19860324,000000,0.5009,0.5009,0.48683,0.5009,10254,0
+ATRO.US,D,19860325,000000,0.5009,0.5009,0.47161,0.5009,52980,0
+ATRO.US,D,19860326,000000,0.5009,0.5126,0.5009,0.5009,18800,0
+ATRO.US,D,19860327,000000,0.501,0.5127,0.47169,0.5127,87999,0
+ATRO.US,D,19860331,000000,0.5127,0.5127,0.47169,0.5127,87999,0
+ATRO.US,D,19860401,000000,0.5127,0.5302,0.5127,0.5127,61514,0
+ATRO.US,D,19860402,000000,0.5127,0.5525,0.5127,0.5127,31612,0
+ATRO.US,D,19860403,000000,0.5127,0.5525,0.5127,0.5127,18797,0
+ATRO.US,D,19860404,000000,0.5117,0.5362,0.5117,0.5362,63341,0
+ATRO.US,D,19860407,000000,0.5372,0.5525,0.5127,0.5127,8542,0
+ATRO.US,D,19860408,000000,0.5127,0.5525,0.5127,0.5127,10251,0
+ATRO.US,D,19860410,000000,0.5127,0.5127,0.5127,0.5127,61514,0
+ATRO.US,D,19860411,000000,0.514,0.5385,0.514,0.5244,159384,0
+ATRO.US,D,19860414,000000,0.5234,0.5303,0.5128,0.5303,68335,0
+ATRO.US,D,19860415,000000,0.5303,0.5303,0.5128,0.5303,42709,0
+ATRO.US,D,19860416,000000,0.5197,0.5197,0.5127,0.5127,66641,0
+ATRO.US,D,19860417,000000,0.5127,0.5302,0.5127,0.5127,50407,0
+ATRO.US,D,19860418,000000,0.5127,0.5127,0.5127,0.5127,853,0
+ATRO.US,D,19860421,000000,0.5303,0.5303,0.5303,0.5303,17937,0
+ATRO.US,D,19860422,000000,0.5315,0.5315,0.514,0.5244,40060,0
+ATRO.US,D,19860423,000000,0.5234,0.5303,0.5128,0.5303,57229,0
+ATRO.US,D,19860424,000000,0.5303,0.5303,0.5303,0.5303,8541,0
+ATRO.US,D,19860425,000000,0.5303,0.5303,0.5303,0.5303,6835,0
+ATRO.US,D,19860428,000000,0.5303,0.5303,0.5303,0.5303,18791,0
+ATRO.US,D,19860429,000000,0.5315,0.5315,0.514,0.5244,94607,0
+ATRO.US,D,19860430,000000,0.5598,0.5598,0.5598,0.5598,40131,0
+ATRO.US,D,19860501,000000,0.5244,0.5244,0.5244,0.5244,13637,0
+ATRO.US,D,19860502,000000,0.5541,0.6128,0.5541,0.6011,250440,0
+ATRO.US,D,19860505,000000,0.6011,0.6269,0.6011,0.6011,166108,0
+ATRO.US,D,19860506,000000,0.6011,0.6269,0.6011,0.6011,88590,0
+ATRO.US,D,19860507,000000,0.6011,0.6269,0.6011,0.6011,53667,0
+ATRO.US,D,19860509,000000,0.6011,0.6128,0.5763,0.6011,173776,0
+ATRO.US,D,19860512,000000,0.6129,0.6269,0.6129,0.6129,6814,0
+ATRO.US,D,19860513,000000,0.6129,0.6387,0.6011,0.6129,115842,0
+ATRO.US,D,19860514,000000,0.6247,0.6364,0.6247,0.6364,42739,0
+ATRO.US,D,19860515,000000,0.6364,0.6364,0.6247,0.6364,134201,0
+ATRO.US,D,19860516,000000,0.6246,0.6246,0.6246,0.6246,17953,0
+ATRO.US,D,19860519,000000,0.6129,0.6129,0.6129,0.6129,42589,0
+ATRO.US,D,19860520,000000,0.607,0.607,0.6022,0.607,133474,0
+ATRO.US,D,19860521,000000,0.607,0.6281,0.607,0.607,8502,0
+ATRO.US,D,19860522,000000,0.607,0.607,0.6022,0.607,85017,0
+ATRO.US,D,19860523,000000,0.607,0.6139,0.5917,0.5951,259308,0
+ATRO.US,D,19860528,000000,0.5942,0.6423,0.5942,0.6423,61317,0
+ATRO.US,D,19860530,000000,0.6423,0.6423,0.5942,0.6423,28105,0
+ATRO.US,D,19860602,000000,0.6423,0.6423,0.5942,0.6423,6814,0
+ATRO.US,D,19860603,000000,0.6434,0.6434,0.5951,0.5951,31458,0
+ATRO.US,D,19860604,000000,0.5951,0.6434,0.5951,0.5951,98623,0
+ATRO.US,D,19860605,000000,0.5951,0.6281,0.5622,0.5951,124129,0
+ATRO.US,D,19860606,000000,0.5951,0.5951,0.5729,0.5951,8502,0
+ATRO.US,D,19860609,000000,0.5951,0.5951,0.5622,0.5951,28057,0
+ATRO.US,D,19860610,000000,0.5941,0.6129,0.5612,0.6129,15332,0
+ATRO.US,D,19860611,000000,0.5951,0.5951,0.5951,0.5951,850,0
+ATRO.US,D,19860612,000000,0.5951,0.5951,0.5951,0.5951,850,0
+ATRO.US,D,19860613,000000,0.6129,0.6129,0.6129,0.6129,10221,0
+ATRO.US,D,19860616,000000,0.5951,0.5951,0.5622,0.5951,71415,0
+ATRO.US,D,19860617,000000,0.5926,0.5926,0.5598,0.5598,8539,0
+ATRO.US,D,19860618,000000,0.5588,0.5915,0.5588,0.5775,31650,0
+ATRO.US,D,19860619,000000,0.5951,0.5951,0.5951,0.5951,5100,0
+ATRO.US,D,19860620,000000,0.5941,0.6129,0.5941,0.6129,42589,0
+ATRO.US,D,19860623,000000,0.6129,0.6129,0.5612,0.6129,59624,0
+ATRO.US,D,19860624,000000,0.5996,0.5996,0.5598,0.5598,15370,0
+ATRO.US,D,19860625,000000,0.5598,0.6113,0.5598,0.5598,40131,0
+ATRO.US,D,19860626,000000,0.5951,0.5951,0.5951,0.5951,78218,0
+ATRO.US,D,19860627,000000,0.5941,0.6129,0.58,0.6129,15332,0
+ATRO.US,D,19860630,000000,0.6129,0.6129,0.6129,0.6129,15332,0
+ATRO.US,D,19860701,000000,0.6102,0.6102,0.5775,0.5775,106073,0
+ATRO.US,D,19860702,000000,0.58,0.6129,0.58,0.6129,13629,0
+ATRO.US,D,19860703,000000,0.6129,0.6129,0.6129,0.6129,6814,0
+ATRO.US,D,19860707,000000,0.5845,0.5845,0.5775,0.5775,61592,0
+ATRO.US,D,19860708,000000,0.5716,0.5716,0.561,0.5716,42601,0
+ATRO.US,D,19860709,000000,0.5775,0.5775,0.5775,0.5775,10264,0
+ATRO.US,D,19860711,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19860714,000000,0.5598,0.5785,0.5376,0.5598,219445,0
+ATRO.US,D,19860715,000000,0.5453,0.5453,0.5009,0.5009,31618,0
+ATRO.US,D,19860716,000000,0.5185,0.548,0.5185,0.5185,10205,0
+ATRO.US,D,19860717,000000,0.5481,0.5481,0.5481,0.5481,5100,0
+ATRO.US,D,19860718,000000,0.5456,0.5596,0.5234,0.5303,93104,0
+ATRO.US,D,19860721,000000,0.5775,0.5775,0.5775,0.5775,856,0
+ATRO.US,D,19860722,000000,0.5951,0.5951,0.5951,0.5951,22106,0
+ATRO.US,D,19860723,000000,0.5951,0.5951,0.5951,0.5951,13604,0
+ATRO.US,D,19860724,000000,0.5481,0.5481,0.5481,0.5481,13605,0
+ATRO.US,D,19860725,000000,0.5481,0.5951,0.5481,0.5951,15303,0
+ATRO.US,D,19860728,000000,0.5951,0.5951,0.5951,0.5951,6801,0
+ATRO.US,D,19860729,000000,0.5951,0.5951,0.5481,0.5481,10204,0
+ATRO.US,D,19860730,000000,0.5951,0.5951,0.5951,0.5951,6801,0
+ATRO.US,D,19860731,000000,0.5915,0.5915,0.5775,0.5775,31650,0
+ATRO.US,D,19860801,000000,0.587,0.6129,0.587,0.6129,17887,0
+ATRO.US,D,19860804,000000,0.5598,0.5598,0.5598,0.5598,13663,0
+ATRO.US,D,19860806,000000,0.5598,0.5598,0.5598,0.5598,853,0
+ATRO.US,D,19860807,000000,0.5598,0.5598,0.5598,0.5598,10248,0
+ATRO.US,D,19860808,000000,0.5622,0.5622,0.5481,0.5481,15306,0
+ATRO.US,D,19860811,000000,0.5481,0.5809,0.5481,0.5481,10204,0
+ATRO.US,D,19860812,000000,0.5775,0.5775,0.5775,0.5775,32506,0
+ATRO.US,D,19860814,000000,0.5303,0.5303,0.5303,0.5303,853,0
+ATRO.US,D,19860819,000000,0.5296,0.5775,0.5296,0.5775,42772,0
+ATRO.US,D,19860820,000000,0.5775,0.5775,0.5775,0.5775,8555,0
+ATRO.US,D,19860821,000000,0.5809,0.5809,0.5397,0.5481,22108,0
+ATRO.US,D,19860822,000000,0.5775,0.5775,0.5775,0.5775,57314,0
+ATRO.US,D,19860825,000000,0.5481,0.5481,0.5481,0.5481,8503,0
+ATRO.US,D,19860826,000000,0.5775,0.5775,0.5775,0.5775,15397,0
+ATRO.US,D,19860827,000000,0.5785,0.5785,0.5457,0.5598,31592,0
+ATRO.US,D,19860829,000000,0.5775,0.5775,0.5775,0.5775,5133,0
+ATRO.US,D,19860902,000000,0.5775,0.5775,0.5775,0.5775,5133,0
+ATRO.US,D,19860903,000000,0.5481,0.5481,0.5481,0.5481,18708,0
+ATRO.US,D,19860905,000000,0.5447,0.5775,0.5447,0.5775,17965,0
+ATRO.US,D,19860908,000000,0.5481,0.5481,0.5481,0.5481,10204,0
+ATRO.US,D,19860909,000000,0.5481,0.5809,0.5481,0.5481,15306,0
+ATRO.US,D,19860910,000000,0.5481,0.5951,0.5481,0.5481,56972,0
+ATRO.US,D,19860911,000000,0.5481,0.5951,0.5481,0.5951,87570,0
+ATRO.US,D,19860912,000000,0.5915,0.5915,0.5447,0.5775,53892,0
+ATRO.US,D,19860915,000000,0.5775,0.5775,0.5447,0.5775,24808,0
+ATRO.US,D,19860916,000000,0.5809,0.5809,0.5481,0.5481,15306,0
+ATRO.US,D,19860917,000000,0.5775,0.5775,0.5775,0.5775,13687,0
+ATRO.US,D,19860918,000000,0.5775,0.5775,0.5775,0.5775,856,0
+ATRO.US,D,19860919,000000,0.5775,0.5775,0.5775,0.5775,5133,0
+ATRO.US,D,19860922,000000,0.5775,0.5775,0.5447,0.5775,46194,0
+ATRO.US,D,19860923,000000,0.5785,0.5785,0.5457,0.5598,147719,0
+ATRO.US,D,19860924,000000,0.5598,0.5598,0.5598,0.5598,6830,0
+ATRO.US,D,19860925,000000,0.5598,0.5598,0.5306,0.5598,31592,0
+ATRO.US,D,19860926,000000,0.5598,0.5598,0.5598,0.5598,853,0
+ATRO.US,D,19860929,000000,0.5598,0.5598,0.5306,0.5598,63187,0
+ATRO.US,D,19860930,000000,0.5598,0.5598,0.5306,0.5598,13663,0
+ATRO.US,D,19861001,000000,0.5596,0.5596,0.5303,0.5303,32458,0
+ATRO.US,D,19861003,000000,0.5296,0.5775,0.5296,0.5775,10264,0
+ATRO.US,D,19861007,000000,0.5783,0.5783,0.5303,0.5303,6835,0
+ATRO.US,D,19861008,000000,0.5296,0.5775,0.5296,0.5775,40206,0
+ATRO.US,D,19861009,000000,0.5598,0.5598,0.5598,0.5598,6830,0
+ATRO.US,D,19861010,000000,0.5622,0.5809,0.5328,0.5481,25510,0
+ATRO.US,D,19861013,000000,0.5303,0.5303,0.5303,0.5303,853,0
+ATRO.US,D,19861014,000000,0.5303,0.5596,0.5303,0.5303,87979,0
+ATRO.US,D,19861015,000000,0.5303,0.5303,0.5303,0.5303,43563,0
+ATRO.US,D,19861020,000000,0.5328,0.5481,0.5328,0.5481,39966,0
+ATRO.US,D,19861022,000000,0.5481,0.5809,0.5481,0.5481,15306,0
+ATRO.US,D,19861023,000000,0.5444,0.5585,0.5293,0.5362,93300,0
+ATRO.US,D,19861024,000000,0.5376,0.5598,0.5306,0.5598,17931,0
+ATRO.US,D,19861027,000000,0.5588,0.5775,0.5588,0.5775,22242,0
+ATRO.US,D,19861028,000000,0.5775,0.5775,0.5296,0.5775,28230,0
+ATRO.US,D,19861029,000000,0.5303,0.5303,0.5303,0.5303,8541,0
+ATRO.US,D,19861030,000000,0.5775,0.5775,0.5775,0.5775,8555,0
+ATRO.US,D,19861031,000000,0.5539,0.5539,0.5316,0.5539,57093,0
+ATRO.US,D,19861103,000000,0.5775,0.5775,0.5775,0.5775,5133,0
+ATRO.US,D,19861104,000000,0.5797,0.5797,0.5468,0.5539,46015,0
+ATRO.US,D,19861105,000000,0.5528,0.5598,0.5306,0.5598,18783,0
+ATRO.US,D,19861106,000000,0.5596,0.5596,0.5303,0.5303,13666,0
+ATRO.US,D,19861107,000000,0.5328,0.5622,0.5328,0.5481,77381,0
+ATRO.US,D,19861110,000000,0.5303,0.5303,0.5303,0.5303,5126,0
+ATRO.US,D,19861112,000000,0.5303,0.5303,0.5303,0.5303,853,0
+ATRO.US,D,19861113,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19861114,000000,0.5596,0.5596,0.5303,0.5303,6835,0
+ATRO.US,D,19861117,000000,0.5303,0.5303,0.5303,0.5303,17937,0
+ATRO.US,D,19861118,000000,0.5303,0.5303,0.5303,0.5303,6835,0
+ATRO.US,D,19861120,000000,0.5244,0.5244,0.5174,0.5244,22159,0
+ATRO.US,D,19861121,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19861124,000000,0.5303,0.5303,0.5163,0.5303,42709,0
+ATRO.US,D,19861125,000000,0.5244,0.5244,0.5244,0.5244,5114,0
+ATRO.US,D,19861126,000000,0.5257,0.5481,0.5033,0.5481,24659,0
+ATRO.US,D,19861201,000000,0.5185,0.5185,0.5185,0.5185,6802,0
+ATRO.US,D,19861203,000000,0.5009,0.5009,0.5009,0.5009,5127,0
+ATRO.US,D,19861204,000000,0.5303,0.5596,0.5303,0.5303,94812,0
+ATRO.US,D,19861205,000000,0.5303,0.5596,0.5303,0.5303,8541,0
+ATRO.US,D,19861208,000000,0.5327,0.5621,0.5185,0.5185,32317,0
+ATRO.US,D,19861209,000000,0.5164,0.5598,0.5164,0.5598,6830,0
+ATRO.US,D,19861210,000000,0.5481,0.5481,0.5481,0.5481,6802,0
+ATRO.US,D,19861211,000000,0.5303,0.5303,0.5163,0.5303,99084,0
+ATRO.US,D,19861212,000000,0.5598,0.5598,0.5598,0.5598,6830,0
+ATRO.US,D,19861215,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19861216,000000,0.5609,0.5609,0.5174,0.5244,243765,0
+ATRO.US,D,19861219,000000,0.5185,0.5185,0.5185,0.5185,6802,0
+ATRO.US,D,19861222,000000,0.5185,0.5621,0.5185,0.5185,6802,0
+ATRO.US,D,19861223,000000,0.5185,0.548,0.5185,0.5185,71437,0
+ATRO.US,D,19861224,000000,0.5185,0.548,0.5033,0.5185,84195,0
+ATRO.US,D,19861226,000000,0.5163,0.5303,0.5011,0.5303,57229,0
+ATRO.US,D,19861229,000000,0.5303,0.5456,0.5303,0.5303,13666,0
+ATRO.US,D,19861230,000000,0.5302,0.5302,0.48217,0.5009,155519,0
+ATRO.US,D,19861231,000000,0.5185,0.5185,0.5185,0.5185,56979,0
+ATRO.US,D,19870102,000000,0.5185,0.5185,0.5185,0.5185,6802,0
+ATRO.US,D,19870105,000000,0.516,0.5453,0.5009,0.5009,6836,0
+ATRO.US,D,19870107,000000,0.5303,0.5303,0.5303,0.5303,13666,0
+ATRO.US,D,19870108,000000,0.5306,0.5926,0.5306,0.5598,112712,0
+ATRO.US,D,19870109,000000,0.5598,0.5926,0.5457,0.5598,31592,0
+ATRO.US,D,19870112,000000,0.5598,0.5598,0.5598,0.5598,15370,0
+ATRO.US,D,19870113,000000,0.5622,0.5951,0.5481,0.5951,25505,0
+ATRO.US,D,19870114,000000,0.5809,0.5809,0.5481,0.5481,31463,0
+ATRO.US,D,19870115,000000,0.5951,0.5951,0.5951,0.5951,6801,0
+ATRO.US,D,19870116,000000,0.5951,0.5951,0.5951,0.5951,5100,0
+ATRO.US,D,19870119,000000,0.5951,0.5951,0.5481,0.5951,17855,0
+ATRO.US,D,19870120,000000,0.5941,0.6129,0.5612,0.6129,22147,0
+ATRO.US,D,19870121,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19870122,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19870123,000000,0.5598,0.5598,0.5598,0.5598,6830,0
+ATRO.US,D,19870126,000000,0.561,0.5716,0.561,0.5716,22154,0
+ATRO.US,D,19870127,000000,0.5598,0.5598,0.5598,0.5598,10248,0
+ATRO.US,D,19870128,000000,0.6129,0.6129,0.6129,0.6129,852,0
+ATRO.US,D,19870129,000000,0.6113,0.6113,0.5598,0.5598,5123,0
+ATRO.US,D,19870130,000000,0.5775,0.5775,0.5775,0.5775,22242,0
+ATRO.US,D,19870203,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19870205,000000,0.6129,0.6129,0.6129,0.6129,5112,0
+ATRO.US,D,19870206,000000,0.6129,0.6129,0.5612,0.6129,10221,0
+ATRO.US,D,19870209,000000,0.6129,0.6129,0.5612,0.6129,63030,0
+ATRO.US,D,19870210,000000,0.5598,0.5598,0.5598,0.5598,15370,0
+ATRO.US,D,19870212,000000,0.5622,0.6139,0.5622,0.5951,42511,0
+ATRO.US,D,19870213,000000,0.5598,0.5598,0.5598,0.5598,5123,0
+ATRO.US,D,19870217,000000,0.5622,0.5951,0.5622,0.5951,31458,0
+ATRO.US,D,19870218,000000,0.5951,0.5951,0.5951,0.5951,6801,0
+ATRO.US,D,19870219,000000,0.5939,0.5939,0.561,0.5716,52824,0
+ATRO.US,D,19870220,000000,0.58,0.6129,0.58,0.6129,289603,0
+ATRO.US,D,19870223,000000,0.6129,0.6129,0.6129,0.6129,13629,0
+ATRO.US,D,19870225,000000,0.5775,0.5775,0.5775,0.5775,6845,0
+ATRO.US,D,19870226,000000,0.581,0.6139,0.581,0.5951,31458,0
+ATRO.US,D,19870305,000000,0.5951,0.6281,0.5951,0.5951,22106,0
+ATRO.US,D,19870306,000000,0.5951,0.5951,0.581,0.5951,5100,0
+ATRO.US,D,19870309,000000,0.5775,0.5775,0.5775,0.5775,18819,0
+ATRO.US,D,19870310,000000,0.5775,0.5915,0.5775,0.5775,22242,0
+ATRO.US,D,19870311,000000,0.5989,0.6246,0.5989,0.6246,71813,0
+ATRO.US,D,19870316,000000,0.6246,0.6246,0.5778,0.6246,24791,0
+ATRO.US,D,19870317,000000,0.5951,0.5951,0.581,0.5951,18704,0
+ATRO.US,D,19870318,000000,0.5941,0.6129,0.58,0.6129,68142,0
+ATRO.US,D,19870319,000000,0.6129,0.6129,0.6129,0.6129,10221,0
+ATRO.US,D,19870320,000000,0.6152,0.6293,0.5892,0.5892,56850,0
+ATRO.US,D,19870323,000000,0.5881,0.6281,0.581,0.5951,42511,0
+ATRO.US,D,19870324,000000,0.6106,0.6246,0.6106,0.6246,57279,0
+ATRO.US,D,19870325,000000,0.6269,0.6421,0.5941,0.6129,105619,0
+ATRO.US,D,19870327,000000,0.6139,0.6434,0.5951,0.5951,34858,0
+ATRO.US,D,19870331,000000,0.6246,0.6246,0.6246,0.6246,5129,0
+ATRO.US,D,19870401,000000,0.6269,0.6269,0.594,0.6011,53667,0
+ATRO.US,D,19870402,000000,0.5951,0.5951,0.5951,0.5951,850,0
+ATRO.US,D,19870403,000000,0.5951,0.6281,0.5951,0.5951,22106,0
+ATRO.US,D,19870406,000000,0.5951,0.5951,0.5951,0.5951,22106,0
+ATRO.US,D,19870409,000000,0.5951,0.5951,0.581,0.5951,5100,0
+ATRO.US,D,19870410,000000,0.6246,0.6246,0.6246,0.6246,8549,0
+ATRO.US,D,19870414,000000,0.6139,0.6139,0.581,0.5951,24657,0
+ATRO.US,D,19870416,000000,0.5915,0.6242,0.5775,0.5775,25663,0
+ATRO.US,D,19870420,000000,0.5778,0.6246,0.5778,0.6246,13677,0
+ATRO.US,D,19870421,000000,0.6242,0.6242,0.5775,0.5775,15397,0
+ATRO.US,D,19870422,000000,0.58,0.6129,0.5718,0.6129,59624,0
+ATRO.US,D,19870423,000000,0.5951,0.5951,0.5481,0.5951,8502,0
+ATRO.US,D,19870424,000000,0.5915,0.6102,0.5588,0.5775,147990,0
+ATRO.US,D,19870427,000000,0.5799,0.6128,0.5611,0.6011,155035,0
+ATRO.US,D,19870428,000000,0.6022,0.6281,0.5951,0.5951,203196,0
+ATRO.US,D,19870429,000000,0.5951,0.6139,0.581,0.5951,147083,0
+ATRO.US,D,19870430,000000,0.6129,0.6129,0.6129,0.6129,18739,0
+ATRO.US,D,19870501,000000,0.6102,0.6102,0.5775,0.5775,25663,0
+ATRO.US,D,19870504,000000,0.581,0.5951,0.5622,0.5951,15303,0
+ATRO.US,D,19870505,000000,0.5598,0.5598,0.5598,0.5598,32447,0
+ATRO.US,D,19870507,000000,0.5481,0.5481,0.5481,0.5481,850,0
+ATRO.US,D,19870508,000000,0.5481,0.5951,0.5481,0.5951,6801,0
+ATRO.US,D,19870511,000000,0.5598,0.5598,0.5457,0.5598,17931,0
+ATRO.US,D,19870512,000000,0.5775,0.5775,0.5775,0.5775,10264,0
+ATRO.US,D,19870513,000000,0.5598,0.5598,0.5306,0.5598,22201,0
+ATRO.US,D,19870514,000000,0.5598,0.5598,0.5306,0.5598,57210,0
+ATRO.US,D,19870515,000000,0.5456,0.5456,0.5163,0.5303,63209,0
+ATRO.US,D,19870520,000000,0.5328,0.5481,0.5186,0.5481,22108,0
+ATRO.US,D,19870521,000000,0.548,0.548,0.5185,0.5185,17859,0
+ATRO.US,D,19870522,000000,0.5303,0.5456,0.5303,0.5303,8541,0
+ATRO.US,D,19870528,000000,0.5339,0.5492,0.5115,0.5303,11879,0
+ATRO.US,D,19870529,000000,0.5303,0.5892,0.5115,0.5892,13576,0
+ATRO.US,D,19870601,000000,0.5844,0.5844,0.5657,0.5657,8556,0
+ATRO.US,D,19870602,000000,0.5704,0.5892,0.5303,0.5892,6788,0
+ATRO.US,D,19870603,000000,0.5892,0.5892,0.5892,0.5892,849,0
+ATRO.US,D,19870605,000000,0.588,0.588,0.5481,0.5481,53572,0
+ATRO.US,D,19870608,000000,0.5481,0.588,0.5481,0.5481,64625,0
+ATRO.US,D,19870609,000000,0.5447,0.5657,0.526,0.5657,24812,0
+ATRO.US,D,19870610,000000,0.5657,0.5844,0.5657,0.5657,31656,0
+ATRO.US,D,19870611,000000,0.5892,0.5892,0.5892,0.5892,3395,0
+ATRO.US,D,19870615,000000,0.588,0.588,0.5481,0.5481,94387,0
+ATRO.US,D,19870616,000000,0.5492,0.5892,0.5303,0.5303,22061,0
+ATRO.US,D,19870617,000000,0.5303,0.5303,0.5303,0.5303,3395,0
+ATRO.US,D,19870618,000000,0.5481,0.588,0.5481,0.5481,32313,0
+ATRO.US,D,19870619,000000,0.5481,0.5881,0.5293,0.5775,10203,0
+ATRO.US,D,19870622,000000,0.5787,0.5892,0.5303,0.5303,10183,0
+ATRO.US,D,19870623,000000,0.526,0.5844,0.526,0.5657,13690,0
+ATRO.US,D,19870630,000000,0.5657,0.5657,0.526,0.5657,106947,0
+ATRO.US,D,19870706,000000,0.5892,0.5892,0.5892,0.5892,3395,0
+ATRO.US,D,19870709,000000,0.5892,0.5892,0.5892,0.5892,5091,0
+ATRO.US,D,19870713,000000,0.5657,0.5657,0.526,0.5657,10268,0
+ATRO.US,D,19870714,000000,0.5892,0.5892,0.5892,0.5892,849,0
+ATRO.US,D,19870716,000000,0.5303,0.5303,0.5303,0.5303,3395,0
+ATRO.US,D,19870717,000000,0.5303,0.5892,0.5303,0.5892,17819,0
+ATRO.US,D,19870722,000000,0.5303,0.5303,0.5303,0.5303,849,0
+ATRO.US,D,19870723,000000,0.5293,0.5481,0.5293,0.5481,5100,0
+ATRO.US,D,19870724,000000,0.5492,0.5892,0.5303,0.5303,25455,0
+ATRO.US,D,19870727,000000,0.526,0.5657,0.526,0.5657,24812,0
+ATRO.US,D,19870728,000000,0.5303,0.5303,0.5303,0.5303,849,0
+ATRO.US,D,19870729,000000,0.5303,0.5704,0.5303,0.5303,8484,0
+ATRO.US,D,19870730,000000,0.5303,0.5303,0.5303,0.5303,849,0
+ATRO.US,D,19870731,000000,0.5303,0.5303,0.5303,0.5303,3395,0
+ATRO.US,D,19870803,000000,0.5303,0.5303,0.5303,0.5303,3395,0
+ATRO.US,D,19870804,000000,0.5303,0.5303,0.5303,0.5303,3395,0
+ATRO.US,D,19870805,000000,0.5481,0.5692,0.5481,0.5481,34863,0
+ATRO.US,D,19870813,000000,0.5492,0.5704,0.5303,0.5303,62789,0
+ATRO.US,D,19870814,000000,0.5303,0.5704,0.5303,0.5303,3395,0
+ATRO.US,D,19870818,000000,0.526,0.5657,0.526,0.5657,35080,0
+ATRO.US,D,19870819,000000,0.5704,0.5892,0.5303,0.5303,78064,0
+ATRO.US,D,19870820,000000,0.5257,0.5444,0.5257,0.5362,49647,0
+ATRO.US,D,19870821,000000,0.541,0.5492,0.47144,0.47144,157823,0
+ATRO.US,D,19870824,000000,0.47144,0.5303,0.47144,0.47144,56003,0
+ATRO.US,D,19870825,000000,0.47011,0.47011,0.43018,0.43018,169317,0
+ATRO.US,D,19870826,000000,0.43134,0.43134,0.37242,0.41248,46669,0
+ATRO.US,D,19870827,000000,0.41248,0.41248,0.37242,0.41248,67881,0
+ATRO.US,D,19870828,000000,0.41373,0.41373,0.37353,0.39481,74447,0
+ATRO.US,D,19870831,000000,0.39239,0.39239,0.34185,0.37124,263021,0
+ATRO.US,D,19870901,000000,0.37359,0.37359,0.35467,0.36535,158160,0
+ATRO.US,D,19870902,000000,0.36299,0.37124,0.31252,0.37124,80865,0
+ATRO.US,D,19870903,000000,0.37353,0.39481,0.33567,0.39481,356158,0
+ATRO.US,D,19870904,000000,0.39252,0.43018,0.39252,0.43018,253549,0
+ATRO.US,D,19870908,000000,0.43018,0.43018,0.41138,0.43018,50199,0
+ATRO.US,D,19870909,000000,0.43267,0.45397,0.39481,0.39481,15226,0
+ATRO.US,D,19870910,000000,0.44199,0.45256,0.44199,0.44199,6788,0
+ATRO.US,D,19870911,000000,0.44199,0.47144,0.39363,0.47144,25455,0
+ATRO.US,D,19870914,000000,0.47028,0.48899,0.45963,0.45963,10207,0
+ATRO.US,D,19870915,000000,0.46079,0.47144,0.45256,0.47144,28001,0
+ATRO.US,D,19870916,000000,0.48908,0.48908,0.48908,0.48908,17860,0
+ATRO.US,D,19870917,000000,0.48575,0.5068,0.4484,0.5068,68511,0
+ATRO.US,D,19870921,000000,0.47702,0.47702,0.44782,0.44782,24867,0
+ATRO.US,D,19870922,000000,0.5068,0.5068,0.5068,0.5068,3426,0
+ATRO.US,D,19870923,000000,0.44782,0.44782,0.44782,0.44782,6859,0
+ATRO.US,D,19870924,000000,0.45139,0.47028,0.45139,0.45963,38282,0
+ATRO.US,D,19870928,000000,0.48908,0.48908,0.48908,0.48908,850,0
+ATRO.US,D,19870929,000000,0.43018,0.43018,0.43018,0.43018,3403,0
+ATRO.US,D,19871001,000000,0.43018,0.43018,0.43018,0.43018,3403,0
+ATRO.US,D,19871002,000000,0.43035,0.48908,0.43035,0.48908,3403,0
+ATRO.US,D,19871005,000000,0.44782,0.44782,0.42685,0.44782,18008,0
+ATRO.US,D,19871006,000000,0.48908,0.48908,0.48908,0.48908,850,0
+ATRO.US,D,19871007,000000,0.48899,0.48899,0.43018,0.43018,6807,0
+ATRO.US,D,19871008,000000,0.43134,0.47144,0.41248,0.47144,15273,0
+ATRO.US,D,19871009,000000,0.47144,0.47144,0.47144,0.47144,849,0
+ATRO.US,D,19871012,000000,0.44782,0.44782,0.44782,0.44782,3431,0
+ATRO.US,D,19871013,000000,0.47144,0.47144,0.47144,0.47144,849,0
+ATRO.US,D,19871014,000000,0.47144,0.47144,0.47144,0.47144,6788,0
+ATRO.US,D,19871015,000000,0.43018,0.43018,0.41138,0.43018,15317,0
+ATRO.US,D,19871016,000000,0.43267,0.45397,0.39481,0.39481,21149,0
+ATRO.US,D,19871019,000000,0.39481,0.43267,0.37353,0.39481,64296,0
+ATRO.US,D,19871020,000000,0.38954,0.44782,0.38954,0.44782,49730,0
+ATRO.US,D,19871021,000000,0.43018,0.43018,0.41138,0.43018,50199,0
+ATRO.US,D,19871022,000000,0.43018,0.45131,0.37138,0.43018,105503,0
+ATRO.US,D,19871023,000000,0.41248,0.41248,0.35356,0.35356,81457,0
+ATRO.US,D,19871026,000000,0.3546,0.41373,0.3546,0.39481,64296,0
+ATRO.US,D,19871027,000000,0.39481,0.39481,0.33567,0.39481,42299,0
+ATRO.US,D,19871028,000000,0.3519,0.3519,0.25338,0.25338,130427,0
+ATRO.US,D,19871029,000000,0.25456,0.31349,0.25456,0.29464,246068,0
+ATRO.US,D,19871030,000000,0.29464,0.35356,0.29464,0.35356,88244,0
+ATRO.US,D,19871102,000000,0.35356,0.35356,0.35356,0.35356,17819,0
+ATRO.US,D,19871103,000000,0.3546,0.39481,0.33567,0.39481,27918,0
+ATRO.US,D,19871104,000000,0.39363,0.41248,0.36417,0.41248,31395,0
+ATRO.US,D,19871105,000000,0.41248,0.41248,0.35356,0.41248,6788,0
+ATRO.US,D,19871106,000000,0.41248,0.41248,0.41248,0.41248,849,0
+ATRO.US,D,19871110,000000,0.35356,0.35356,0.35356,0.35356,5091,0
+ATRO.US,D,19871111,000000,0.41248,0.41248,0.41248,0.41248,17819,0
+ATRO.US,D,19871113,000000,0.41248,0.41248,0.37242,0.41248,71275,0
+ATRO.US,D,19871116,000000,0.40819,0.44782,0.38954,0.44782,100321,0
+ATRO.US,D,19871117,000000,0.45397,0.45397,0.39481,0.39481,81213,0
+ATRO.US,D,19871118,000000,0.39481,0.39481,0.39481,0.39481,27918,0
+ATRO.US,D,19871119,000000,0.39363,0.45256,0.37242,0.41248,56850,0
+ATRO.US,D,19871120,000000,0.37124,0.37124,0.37124,0.37124,10214,0
+ATRO.US,D,19871123,000000,0.4007,0.4007,0.4007,0.4007,8511,0
+ATRO.US,D,19871124,000000,0.40188,0.41248,0.37242,0.41248,11879,0
+ATRO.US,D,19871127,000000,0.41248,0.41248,0.35356,0.41248,38183,0
+ATRO.US,D,19871201,000000,0.41248,0.41248,0.41248,0.41248,13576,0
+ATRO.US,D,19871202,000000,0.37124,0.37124,0.35245,0.37124,32346,0
+ATRO.US,D,19871203,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19871204,000000,0.3546,0.39481,0.3546,0.39481,10153,0
+ATRO.US,D,19871207,000000,0.39363,0.39363,0.3347,0.35356,66183,0
+ATRO.US,D,19871208,000000,0.37124,0.37124,0.37124,0.37124,3404,0
+ATRO.US,D,19871209,000000,0.39481,0.39481,0.39481,0.39481,846,0
+ATRO.US,D,19871210,000000,0.35481,0.35481,0.33588,0.33588,8454,0
+ATRO.US,D,19871211,000000,0.35356,0.35356,0.35356,0.35356,25455,0
+ATRO.US,D,19871215,000000,0.34164,0.34164,0.31231,0.31231,40031,0
+ATRO.US,D,19871216,000000,0.31231,0.35225,0.31231,0.31231,61324,0
+ATRO.US,D,19871217,000000,0.3146,0.37373,0.3146,0.33588,43123,0
+ATRO.US,D,19871221,000000,0.3347,0.35356,0.31349,0.35356,49215,0
+ATRO.US,D,19871222,000000,0.33588,0.33588,0.3146,0.33588,39741,0
+ATRO.US,D,19871223,000000,0.33366,0.37124,0.31252,0.37124,18726,0
+ATRO.US,D,19871224,000000,0.37124,0.37124,0.31252,0.37124,71501,0
+ATRO.US,D,19871228,000000,0.35225,0.35225,0.29352,0.31231,46844,0
+ATRO.US,D,19871229,000000,0.31349,0.3347,0.29464,0.29464,62789,0
+ATRO.US,D,19871230,000000,0.29568,0.33588,0.29568,0.33588,17756,0
+ATRO.US,D,19871231,000000,0.33345,0.33345,0.29352,0.31231,32367,0
+ATRO.US,D,19880104,000000,0.33588,0.33588,0.33588,0.33588,3383,0
+ATRO.US,D,19880105,000000,0.3347,0.35356,0.31349,0.35356,15273,0
+ATRO.US,D,19880106,000000,0.35225,0.35225,0.31231,0.31231,11923,0
+ATRO.US,D,19880108,000000,0.31231,0.37103,0.31231,0.31231,17887,0
+ATRO.US,D,19880111,000000,0.31231,0.31231,0.29352,0.31231,5109,0
+ATRO.US,D,19880112,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880114,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19880119,000000,0.35356,0.35356,0.35356,0.35356,8484,0
+ATRO.US,D,19880120,000000,0.35225,0.35225,0.31231,0.31231,17887,0
+ATRO.US,D,19880121,000000,0.31231,0.31231,0.29352,0.31231,155010,0
+ATRO.US,D,19880122,000000,0.31467,0.33602,0.29574,0.30642,112418,0
+ATRO.US,D,19880126,000000,0.30524,0.35356,0.29464,0.35356,24607,0
+ATRO.US,D,19880129,000000,0.29464,0.29464,0.29464,0.29464,28001,0
+ATRO.US,D,19880201,000000,0.29588,0.33616,0.27696,0.27696,21124,0
+ATRO.US,D,19880202,000000,0.27675,0.33588,0.27675,0.33588,5071,0
+ATRO.US,D,19880203,000000,0.27696,0.27696,0.27696,0.27696,3378,0
+ATRO.US,D,19880204,000000,0.33588,0.33588,0.33588,0.33588,845,0
+ATRO.US,D,19880205,000000,0.33588,0.33588,0.33588,0.33588,5071,0
+ATRO.US,D,19880208,000000,0.33588,0.33588,0.27675,0.33588,11837,0
+ATRO.US,D,19880211,000000,0.27696,0.27696,0.27696,0.27696,6759,0
+ATRO.US,D,19880216,000000,0.33588,0.33588,0.33588,0.33588,3383,0
+ATRO.US,D,19880217,000000,0.33588,0.33588,0.33588,0.33588,8454,0
+ATRO.US,D,19880218,000000,0.27696,0.27696,0.27696,0.27696,3378,0
+ATRO.US,D,19880222,000000,0.35356,0.35356,0.35356,0.35356,45820,0
+ATRO.US,D,19880223,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19880224,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880225,000000,0.29464,0.35356,0.29464,0.29464,15273,0
+ATRO.US,D,19880229,000000,0.35356,0.35356,0.35356,0.35356,5091,0
+ATRO.US,D,19880302,000000,0.35356,0.35356,0.29464,0.35356,31395,0
+ATRO.US,D,19880304,000000,0.35225,0.35225,0.29352,0.31231,57064,0
+ATRO.US,D,19880307,000000,0.29464,0.29464,0.29464,0.29464,8484,0
+ATRO.US,D,19880308,000000,0.29464,0.29464,0.29464,0.29464,18667,0
+ATRO.US,D,19880309,000000,0.33588,0.33588,0.33588,0.33588,3383,0
+ATRO.US,D,19880310,000000,0.3347,0.35356,0.31349,0.35356,17819,0
+ATRO.US,D,19880314,000000,0.35225,0.35225,0.31231,0.31231,87725,0
+ATRO.US,D,19880316,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880317,000000,0.29464,0.29464,0.29464,0.29464,17819,0
+ATRO.US,D,19880321,000000,0.29352,0.31231,0.29352,0.31231,13627,0
+ATRO.US,D,19880324,000000,0.35356,0.35356,0.35356,0.35356,3395,0
+ATRO.US,D,19880328,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19880329,000000,0.35356,0.35356,0.35356,0.35356,6788,0
+ATRO.US,D,19880405,000000,0.33588,0.33588,0.33588,0.33588,34667,0
+ATRO.US,D,19880408,000000,0.3347,0.35356,0.29464,0.35356,88244,0
+ATRO.US,D,19880411,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19880413,000000,0.31349,0.31349,0.29464,0.29464,10183,0
+ATRO.US,D,19880414,000000,0.29352,0.35225,0.29352,0.31231,18739,0
+ATRO.US,D,19880415,000000,0.33588,0.35481,0.33588,0.33588,21138,0
+ATRO.US,D,19880418,000000,0.3347,0.35356,0.29464,0.29464,3395,0
+ATRO.US,D,19880419,000000,0.29464,0.35356,0.29464,0.35356,3395,0
+ATRO.US,D,19880420,000000,0.35356,0.35356,0.32409,0.32409,39879,0
+ATRO.US,D,19880421,000000,0.32299,0.35231,0.31238,0.34177,120905,0
+ATRO.US,D,19880422,000000,0.34413,0.35481,0.29568,0.33588,112456,0
+ATRO.US,D,19880425,000000,0.31231,0.31231,0.31231,0.31231,25552,0
+ATRO.US,D,19880426,000000,0.3146,0.33588,0.3146,0.33588,24521,0
+ATRO.US,D,19880427,000000,0.33588,0.33588,0.29568,0.33588,11837,0
+ATRO.US,D,19880428,000000,0.33588,0.33588,0.29568,0.33588,21138,0
+ATRO.US,D,19880429,000000,0.33588,0.33588,0.29568,0.33588,10147,0
+ATRO.US,D,19880502,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19880503,000000,0.29464,0.3347,0.29464,0.29464,15273,0
+ATRO.US,D,19880504,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19880505,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880506,000000,0.29464,0.31349,0.27578,0.29464,186672,0
+ATRO.US,D,19880509,000000,0.31231,0.31231,0.31231,0.31231,852,0
+ATRO.US,D,19880510,000000,0.31231,0.31231,0.29352,0.31231,334724,0
+ATRO.US,D,19880511,000000,0.31231,0.31231,0.30406,0.31231,43438,0
+ATRO.US,D,19880512,000000,0.30642,0.30642,0.30642,0.30642,845,0
+ATRO.US,D,19880513,000000,0.30642,0.30642,0.30642,0.30642,21976,0
+ATRO.US,D,19880516,000000,0.29464,0.29464,0.29464,0.29464,28001,0
+ATRO.US,D,19880517,000000,0.30642,0.30642,0.30642,0.30642,25357,0
+ATRO.US,D,19880518,000000,0.3146,0.33588,0.3146,0.33588,25366,0
+ATRO.US,D,19880519,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880520,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880523,000000,0.33588,0.33588,0.33588,0.33588,845,0
+ATRO.US,D,19880524,000000,0.3347,0.3347,0.31349,0.32409,61093,0
+ATRO.US,D,19880525,000000,0.30642,0.30642,0.30642,0.30642,3381,0
+ATRO.US,D,19880526,000000,0.30642,0.30642,0.30642,0.30642,15213,0
+ATRO.US,D,19880527,000000,0.30642,0.30642,0.30642,0.30642,5070,0
+ATRO.US,D,19880531,000000,0.30642,0.30642,0.30642,0.30642,8453,0
+ATRO.US,D,19880601,000000,0.30642,0.30642,0.30642,0.30642,845,0
+ATRO.US,D,19880602,000000,0.30642,0.30642,0.30642,0.30642,17751,0
+ATRO.US,D,19880603,000000,0.30642,0.35495,0.30642,0.30642,10143,0
+ATRO.US,D,19880606,000000,0.35356,0.35356,0.35356,0.35356,10183,0
+ATRO.US,D,19880607,000000,0.30642,0.30642,0.30642,0.30642,15213,0
+ATRO.US,D,19880608,000000,0.29464,0.29464,0.29464,0.29464,13576,0
+ATRO.US,D,19880609,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19880613,000000,0.29352,0.31231,0.29352,0.31231,53659,0
+ATRO.US,D,19880614,000000,0.31349,0.3347,0.27578,0.29464,64487,0
+ATRO.US,D,19880616,000000,0.27696,0.27696,0.27696,0.27696,17742,0
+ATRO.US,D,19880617,000000,0.29464,0.29464,0.29464,0.29464,6788,0
+ATRO.US,D,19880620,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19880621,000000,0.29568,0.33588,0.29568,0.33588,18601,0
+ATRO.US,D,19880622,000000,0.30642,0.30642,0.29574,0.30642,39727,0
+ATRO.US,D,19880624,000000,0.29464,0.29464,0.29464,0.29464,6788,0
+ATRO.US,D,19880627,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880628,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880630,000000,0.29352,0.31231,0.29352,0.31231,25552,0
+ATRO.US,D,19880701,000000,0.35356,0.35356,0.35356,0.35356,3395,0
+ATRO.US,D,19880706,000000,0.35356,0.35356,0.35356,0.35356,24607,0
+ATRO.US,D,19880707,000000,0.35356,0.35356,0.29464,0.35356,21213,0
+ATRO.US,D,19880712,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19880713,000000,0.29464,0.29464,0.29464,0.29464,10183,0
+ATRO.US,D,19880714,000000,0.29464,0.35356,0.29464,0.29464,5091,0
+ATRO.US,D,19880715,000000,0.34177,0.34177,0.34177,0.34177,8513,0
+ATRO.US,D,19880718,000000,0.35356,0.35356,0.35356,0.35356,5091,0
+ATRO.US,D,19880719,000000,0.29464,0.29464,0.29464,0.29464,6788,0
+ATRO.US,D,19880720,000000,0.29568,0.33588,0.29568,0.33588,10147,0
+ATRO.US,D,19880726,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19880727,000000,0.29352,0.31231,0.29352,0.31231,28107,0
+ATRO.US,D,19880729,000000,0.31349,0.32409,0.29464,0.32409,28849,0
+ATRO.US,D,19880801,000000,0.32409,0.32409,0.29464,0.29464,5091,0
+ATRO.US,D,19880805,000000,0.29352,0.35225,0.29352,0.31231,56214,0
+ATRO.US,D,19880808,000000,0.31231,0.31231,0.31231,0.31231,5109,0
+ATRO.US,D,19880809,000000,0.32409,0.32409,0.32409,0.32409,849,0
+ATRO.US,D,19880810,000000,0.33588,0.33588,0.33588,0.33588,10147,0
+ATRO.US,D,19880811,000000,0.3347,0.3347,0.29464,0.32409,34790,0
+ATRO.US,D,19880815,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19880816,000000,0.30642,0.30642,0.30642,0.30642,3381,0
+ATRO.US,D,19880817,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19880818,000000,0.29464,0.29464,0.29464,0.29464,6788,0
+ATRO.US,D,19880819,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880822,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19880823,000000,0.29574,0.30642,0.29574,0.30642,143692,0
+ATRO.US,D,19880830,000000,0.31231,0.31231,0.31231,0.31231,8518,0
+ATRO.US,D,19880901,000000,0.30642,0.30642,0.29574,0.30642,28740,0
+ATRO.US,D,19880902,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19880907,000000,0.31231,0.31231,0.31231,0.31231,852,0
+ATRO.US,D,19880909,000000,0.31231,0.31231,0.31231,0.31231,852,0
+ATRO.US,D,19880915,000000,0.35356,0.35356,0.35356,0.35356,3395,0
+ATRO.US,D,19880916,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19880919,000000,0.29339,0.29339,0.28285,0.28285,64755,0
+ATRO.US,D,19880923,000000,0.29352,0.35225,0.29352,0.31231,74098,0
+ATRO.US,D,19880926,000000,0.31231,0.31231,0.31231,0.31231,21292,0
+ATRO.US,D,19880928,000000,0.31467,0.31467,0.30642,0.30642,18596,0
+ATRO.US,D,19880929,000000,0.30642,0.30642,0.30642,0.30642,21976,0
+ATRO.US,D,19880930,000000,0.30406,0.31231,0.29352,0.31231,31513,0
+ATRO.US,D,19881003,000000,0.31349,0.3347,0.28403,0.29464,28001,0
+ATRO.US,D,19881004,000000,0.29568,0.33588,0.29568,0.33588,10147,0
+ATRO.US,D,19881005,000000,0.38303,0.38303,0.38303,0.38303,12729,0
+ATRO.US,D,19881006,000000,0.38303,0.38303,0.38303,0.38303,2546,0
+ATRO.US,D,19881010,000000,0.38303,0.38303,0.38303,0.38303,849,0
+ATRO.US,D,19881011,000000,0.38303,0.38303,0.32409,0.32409,11879,0
+ATRO.US,D,19881012,000000,0.38303,0.38303,0.38303,0.38303,34790,0
+ATRO.US,D,19881013,000000,0.37935,0.37935,0.36535,0.36535,13706,0
+ATRO.US,D,19881014,000000,0.36888,0.38303,0.35356,0.38303,37334,0
+ATRO.US,D,19881017,000000,0.41248,0.41248,0.41248,0.41248,13576,0
+ATRO.US,D,19881018,000000,0.41248,0.41248,0.41248,0.41248,16121,0
+ATRO.US,D,19881019,000000,0.41248,0.41248,0.35356,0.41248,52608,0
+ATRO.US,D,19881021,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19881024,000000,0.35356,0.35356,0.35356,0.35356,5091,0
+ATRO.US,D,19881026,000000,0.35356,0.38303,0.35356,0.35356,5941,0
+ATRO.US,D,19881027,000000,0.35356,0.39834,0.35356,0.35356,42425,0
+ATRO.US,D,19881028,000000,0.35356,0.38303,0.32409,0.32409,56850,0
+ATRO.US,D,19881031,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19881101,000000,0.35356,0.35356,0.29464,0.29464,16121,0
+ATRO.US,D,19881102,000000,0.29464,0.35356,0.29464,0.29464,18667,0
+ATRO.US,D,19881103,000000,0.35356,0.35356,0.35356,0.35356,23759,0
+ATRO.US,D,19881104,000000,0.35356,0.41248,0.29464,0.32409,105215,0
+ATRO.US,D,19881107,000000,0.32409,0.35356,0.32409,0.32409,17819,0
+ATRO.US,D,19881108,000000,0.38303,0.38303,0.38303,0.38303,5941,0
+ATRO.US,D,19881110,000000,0.38303,0.38303,0.38303,0.38303,2546,0
+ATRO.US,D,19881111,000000,0.38303,0.38303,0.32409,0.38303,16121,0
+ATRO.US,D,19881115,000000,0.32409,0.32409,0.32409,0.32409,2546,0
+ATRO.US,D,19881116,000000,0.32409,0.32409,0.32409,0.32409,2546,0
+ATRO.US,D,19881117,000000,0.35356,0.35356,0.35356,0.35356,13576,0
+ATRO.US,D,19881118,000000,0.35356,0.38303,0.32409,0.38303,12729,0
+ATRO.US,D,19881121,000000,0.38303,0.4266,0.35356,0.38303,37334,0
+ATRO.US,D,19881123,000000,0.42427,0.42427,0.42427,0.42427,853,0
+ATRO.US,D,19881129,000000,0.33588,0.33588,0.33588,0.33588,6859,0
+ATRO.US,D,19881201,000000,0.35356,0.35356,0.35356,0.35356,17819,0
+ATRO.US,D,19881202,000000,0.35356,0.41248,0.35356,0.35356,3395,0
+ATRO.US,D,19881206,000000,0.36535,0.36535,0.36535,0.36535,5141,0
+ATRO.US,D,19881207,000000,0.35356,0.35356,0.35356,0.35356,3395,0
+ATRO.US,D,19881208,000000,0.35356,0.38303,0.35356,0.38303,15273,0
+ATRO.US,D,19881209,000000,0.36888,0.36888,0.35356,0.35356,2546,0
+ATRO.US,D,19881212,000000,0.35356,0.35356,0.35356,0.35356,2546,0
+ATRO.US,D,19881213,000000,0.35356,0.36888,0.35356,0.35356,28001,0
+ATRO.US,D,19881215,000000,0.35356,0.35356,0.35356,0.35356,5091,0
+ATRO.US,D,19881216,000000,0.35356,0.35356,0.35356,0.35356,2546,0
+ATRO.US,D,19881219,000000,0.41248,0.41248,0.41248,0.41248,11879,0
+ATRO.US,D,19881220,000000,0.41248,0.41248,0.35356,0.41248,16121,0
+ATRO.US,D,19881221,000000,0.35356,0.35356,0.35356,0.35356,9334,0
+ATRO.US,D,19881222,000000,0.41248,0.41248,0.41248,0.41248,2546,0
+ATRO.US,D,19881223,000000,0.32409,0.32409,0.32409,0.32409,3395,0
+ATRO.US,D,19881227,000000,0.32409,0.35356,0.32409,0.35356,5091,0
+ATRO.US,D,19881228,000000,0.35356,0.41248,0.32409,0.41248,5091,0
+ATRO.US,D,19881229,000000,0.32409,0.32409,0.32409,0.32409,39879,0
+ATRO.US,D,19881230,000000,0.32409,0.32409,0.32409,0.32409,40728,0
+ATRO.US,D,19890103,000000,0.33588,0.34988,0.33588,0.33588,137191,0
+ATRO.US,D,19890104,000000,0.35356,0.41248,0.35356,0.38303,117094,0
+ATRO.US,D,19890105,000000,0.38303,0.41248,0.38303,0.38303,33940,0
+ATRO.US,D,19890106,000000,0.41248,0.41248,0.41248,0.41248,849,0
+ATRO.US,D,19890110,000000,0.41248,0.44199,0.38303,0.38303,49215,0
+ATRO.US,D,19890113,000000,0.37935,0.37935,0.36535,0.36535,107090,0
+ATRO.US,D,19890116,000000,0.36888,0.39834,0.35356,0.35356,28001,0
+ATRO.US,D,19890117,000000,0.35356,0.41248,0.35356,0.35356,52608,0
+ATRO.US,D,19890118,000000,0.35356,0.41248,0.29464,0.29464,42425,0
+ATRO.US,D,19890119,000000,0.33942,0.38303,0.33942,0.35356,19515,0
+ATRO.US,D,19890120,000000,0.34988,0.34988,0.3207,0.33588,25724,0
+ATRO.US,D,19890123,000000,0.33942,0.35356,0.29464,0.29464,19515,0
+ATRO.US,D,19890124,000000,0.35356,0.35356,0.35356,0.35356,11879,0
+ATRO.US,D,19890125,000000,0.35356,0.35356,0.33942,0.35356,15273,0
+ATRO.US,D,19890126,000000,0.32409,0.32409,0.32409,0.32409,849,0
+ATRO.US,D,19890130,000000,0.36535,0.36535,0.36535,0.36535,3426,0
+ATRO.US,D,19890201,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19890202,000000,0.32409,0.32409,0.32409,0.32409,13576,0
+ATRO.US,D,19890203,000000,0.30642,0.30642,0.30642,0.30642,10261,0
+ATRO.US,D,19890206,000000,0.30878,0.33942,0.30878,0.32409,21213,0
+ATRO.US,D,19890207,000000,0.32409,0.35356,0.29464,0.35356,10183,0
+ATRO.US,D,19890208,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19890209,000000,0.29464,0.35356,0.29464,0.35356,5091,0
+ATRO.US,D,19890210,000000,0.32409,0.32409,0.29464,0.29464,5091,0
+ATRO.US,D,19890213,000000,0.32409,0.32409,0.32409,0.32409,5941,0
+ATRO.US,D,19890214,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19890215,000000,0.35356,0.35356,0.35356,0.35356,11879,0
+ATRO.US,D,19890217,000000,0.35356,0.35356,0.35356,0.35356,34790,0
+ATRO.US,D,19890221,000000,0.35356,0.35356,0.35356,0.35356,6788,0
+ATRO.US,D,19890223,000000,0.35356,0.35356,0.32409,0.35356,36486,0
+ATRO.US,D,19890224,000000,0.32409,0.32409,0.32409,0.32409,2546,0
+ATRO.US,D,19890227,000000,0.32409,0.38303,0.32409,0.38303,17819,0
+ATRO.US,D,19890301,000000,0.35356,0.35356,0.35356,0.35356,2546,0
+ATRO.US,D,19890302,000000,0.32409,0.32409,0.32409,0.32409,5941,0
+ATRO.US,D,19890303,000000,0.32409,0.32409,0.32409,0.32409,5091,0
+ATRO.US,D,19890310,000000,0.32409,0.35356,0.32409,0.35356,33940,0
+ATRO.US,D,19890313,000000,0.32409,0.32409,0.32409,0.32409,11879,0
+ATRO.US,D,19890314,000000,0.32409,0.35356,0.32409,0.32409,13576,0
+ATRO.US,D,19890316,000000,0.33588,0.33588,0.33588,0.33588,6002,0
+ATRO.US,D,19890317,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19890320,000000,0.32409,0.32409,0.32409,0.32409,11879,0
+ATRO.US,D,19890321,000000,0.35356,0.35356,0.35356,0.35356,5941,0
+ATRO.US,D,19890322,000000,0.35356,0.35356,0.32409,0.35356,5941,0
+ATRO.US,D,19890323,000000,0.32409,0.32409,0.32409,0.32409,849,0
+ATRO.US,D,19890327,000000,0.32409,0.33942,0.30878,0.32409,75518,0
+ATRO.US,D,19890329,000000,0.32409,0.32409,0.32409,0.32409,5941,0
+ATRO.US,D,19890330,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19890331,000000,0.35356,0.35356,0.35356,0.35356,5941,0
+ATRO.US,D,19890404,000000,0.35356,0.35356,0.32409,0.32409,32244,0
+ATRO.US,D,19890405,000000,0.3216,0.35086,0.30642,0.30642,8549,0
+ATRO.US,D,19890410,000000,0.35356,0.35356,0.35356,0.35356,2546,0
+ATRO.US,D,19890412,000000,0.32409,0.32409,0.29464,0.32409,34790,0
+ATRO.US,D,19890413,000000,0.33588,0.33588,0.33588,0.33588,2574,0
+ATRO.US,D,19890414,000000,0.32409,0.32409,0.29464,0.32409,94185,0
+ATRO.US,D,19890421,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19890424,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19890425,000000,0.35356,0.35356,0.35356,0.35356,5941,0
+ATRO.US,D,19890426,000000,0.32409,0.32409,0.29464,0.32409,55153,0
+ATRO.US,D,19890428,000000,0.32409,0.32409,0.26517,0.26517,56850,0
+ATRO.US,D,19890501,000000,0.26517,0.26517,0.26517,0.26517,25455,0
+ATRO.US,D,19890502,000000,0.26517,0.26517,0.26517,0.26517,2546,0
+ATRO.US,D,19890503,000000,0.29464,0.32409,0.29464,0.29464,8484,0
+ATRO.US,D,19890504,000000,0.29242,0.30642,0.27717,0.30642,279599,0
+ATRO.US,D,19890505,000000,0.30614,0.32139,0.27696,0.27696,34229,0
+ATRO.US,D,19890508,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19890509,000000,0.32409,0.32409,0.32409,0.32409,15273,0
+ATRO.US,D,19890510,000000,0.3207,0.33588,0.29158,0.33588,12861,0
+ATRO.US,D,19890511,000000,0.33588,0.33588,0.33588,0.33588,54019,0
+ATRO.US,D,19890515,000000,0.29464,0.29464,0.29464,0.29464,8484,0
+ATRO.US,D,19890518,000000,0.29464,0.29464,0.29464,0.29464,13576,0
+ATRO.US,D,19890519,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19890522,000000,0.29158,0.33588,0.29158,0.33588,6002,0
+ATRO.US,D,19890523,000000,0.29464,0.29464,0.29464,0.29464,52608,0
+ATRO.US,D,19890524,000000,0.29464,0.29464,0.27931,0.29464,9334,0
+ATRO.US,D,19890530,000000,0.29464,0.32409,0.26517,0.26517,5091,0
+ATRO.US,D,19890602,000000,0.26517,0.32409,0.26517,0.26517,42425,0
+ATRO.US,D,19890605,000000,0.26517,0.26517,0.26517,0.26517,5091,0
+ATRO.US,D,19890606,000000,0.28874,0.32542,0.28874,0.28874,11829,0
+ATRO.US,D,19890607,000000,0.26517,0.26517,0.26517,0.26517,2546,0
+ATRO.US,D,19890608,000000,0.26517,0.32409,0.26517,0.29464,68729,0
+ATRO.US,D,19890609,000000,0.26517,0.26517,0.26517,0.26517,22061,0
+ATRO.US,D,19890612,000000,0.26517,0.29464,0.20625,0.29464,21213,0
+ATRO.US,D,19890613,000000,0.29464,0.29464,0.2581,0.29464,24607,0
+ATRO.US,D,19890614,000000,0.26517,0.26517,0.2357,0.26517,39879,0
+ATRO.US,D,19890615,000000,0.26517,0.27931,0.2357,0.26517,136610,0
+ATRO.US,D,19890616,000000,0.26517,0.29464,0.22156,0.29464,12729,0
+ATRO.US,D,19890619,000000,0.21803,0.21803,0.21803,0.21803,24145,0
+ATRO.US,D,19890621,000000,0.22156,0.27931,0.20625,0.20625,12729,0
+ATRO.US,D,19890622,000000,0.20243,0.24527,0.18857,0.18857,165105,0
+ATRO.US,D,19890623,000000,0.1921,0.2357,0.1921,0.2357,38183,0
+ATRO.US,D,19890626,000000,0.23134,0.24527,0.18857,0.18857,92492,0
+ATRO.US,D,19890627,000000,0.18857,0.26032,0.18857,0.18857,392447,0
+ATRO.US,D,19890628,000000,0.18857,0.18857,0.18857,0.18857,29390,0
+ATRO.US,D,19890629,000000,0.20292,0.23196,0.20292,0.21803,6897,0
+ATRO.US,D,19890630,000000,0.2357,0.2357,0.2357,0.2357,5941,0
+ATRO.US,D,19890703,000000,0.2357,0.2357,0.2357,0.2357,23759,0
+ATRO.US,D,19890705,000000,0.2357,0.2357,0.20625,0.2357,5091,0
+ATRO.US,D,19890706,000000,0.21803,0.21803,0.20292,0.21803,92263,0
+ATRO.US,D,19890710,000000,0.18857,0.18857,0.18857,0.18857,864,0
+ATRO.US,D,19890711,000000,0.18857,0.18857,0.18857,0.18857,864,0
+ATRO.US,D,19890713,000000,0.18857,0.18857,0.18857,0.18857,5186,0
+ATRO.US,D,19890714,000000,0.2357,0.2357,0.2357,0.2357,849,0
+ATRO.US,D,19890719,000000,0.20625,0.20625,0.17678,0.20625,69578,0
+ATRO.US,D,19890720,000000,0.20625,0.20625,0.17678,0.20625,56003,0
+ATRO.US,D,19890721,000000,0.21803,0.21803,0.21803,0.21803,12072,0
+ATRO.US,D,19890727,000000,0.21803,0.21803,0.21803,0.21803,6037,0
+ATRO.US,D,19890728,000000,0.21803,0.21803,0.17394,0.21803,6897,0
+ATRO.US,D,19890731,000000,0.21803,0.21803,0.17394,0.21803,18970,0
+ATRO.US,D,19890801,000000,0.20625,0.20625,0.1921,0.20625,23759,0
+ATRO.US,D,19890803,000000,0.20625,0.20625,0.20625,0.20625,28001,0
+ATRO.US,D,19890804,000000,0.20625,0.20625,0.17678,0.20625,124732,0
+ATRO.US,D,19890807,000000,0.20625,0.20625,0.20625,0.20625,17819,0
+ATRO.US,D,19890809,000000,0.20625,0.22156,0.17678,0.20625,33940,0
+ATRO.US,D,19890811,000000,0.17678,0.17678,0.17678,0.17678,11879,0
+ATRO.US,D,19890814,000000,0.17678,0.20625,0.17678,0.20625,2546,0
+ATRO.US,D,19890816,000000,0.17678,0.17678,0.17678,0.17678,19515,0
+ATRO.US,D,19890817,000000,0.21803,0.21803,0.21803,0.21803,12072,0
+ATRO.US,D,19890821,000000,0.17678,0.17678,0.17678,0.17678,849,0
+ATRO.US,D,19890822,000000,0.18857,0.18857,0.18857,0.18857,41493,0
+ATRO.US,D,19890823,000000,0.18857,0.20243,0.15966,0.18857,157324,0
+ATRO.US,D,19890824,000000,0.1921,0.22156,0.17678,0.17678,78064,0
+ATRO.US,D,19890825,000000,0.17352,0.18857,0.17352,0.18857,12101,0
+ATRO.US,D,19890828,000000,0.17678,0.17678,0.17678,0.17678,5941,0
+ATRO.US,D,19890829,000000,0.21803,0.21803,0.21803,0.21803,66394,0
+ATRO.US,D,19890831,000000,0.18857,0.18857,0.18857,0.18857,12101,0
+ATRO.US,D,19890901,000000,0.1921,0.1921,0.17678,0.17678,34790,0
+ATRO.US,D,19890905,000000,0.17678,0.17678,0.17678,0.17678,2546,0
+ATRO.US,D,19890906,000000,0.17678,0.17678,0.17678,0.17678,3395,0
+ATRO.US,D,19890907,000000,0.17678,0.17678,0.17678,0.17678,849,0
+ATRO.US,D,19890908,000000,0.17678,0.17678,0.17678,0.17678,3395,0
+ATRO.US,D,19890911,000000,0.17678,0.17678,0.17678,0.17678,15273,0
+ATRO.US,D,19890912,000000,0.18857,0.20243,0.18857,0.18857,24205,0
+ATRO.US,D,19890913,000000,0.17678,0.17678,0.17678,0.17678,5941,0
+ATRO.US,D,19890914,000000,0.17394,0.21803,0.17394,0.21803,12072,0
+ATRO.US,D,19890915,000000,0.17678,0.17678,0.17678,0.17678,849,0
+ATRO.US,D,19890918,000000,0.17678,0.17678,0.17678,0.17678,40728,0
+ATRO.US,D,19890919,000000,0.17678,0.1921,0.17678,0.17678,92489,0
+ATRO.US,D,19890920,000000,0.17678,0.20625,0.14731,0.20625,28001,0
+ATRO.US,D,19890921,000000,0.17678,0.17678,0.17678,0.17678,5091,0
+ATRO.US,D,19890922,000000,0.20625,0.20625,0.20625,0.20625,9334,0
+ATRO.US,D,19890925,000000,0.17678,0.17678,0.17678,0.17678,17819,0
+ATRO.US,D,19890927,000000,0.17678,0.20625,0.17678,0.20625,25455,0
+ATRO.US,D,19890928,000000,0.20625,0.20625,0.20625,0.20625,5941,0
+ATRO.US,D,19890929,000000,0.20625,0.20625,0.20625,0.20625,11879,0
+ATRO.US,D,19891002,000000,0.20625,0.20625,0.17678,0.17678,9334,0
+ATRO.US,D,19891003,000000,0.17678,0.17678,0.17678,0.17678,28849,0
+ATRO.US,D,19891004,000000,0.20625,0.20625,0.20625,0.20625,10183,0
+ATRO.US,D,19891005,000000,0.20625,0.20625,0.20625,0.20625,23759,0
+ATRO.US,D,19891011,000000,0.17678,0.17678,0.17678,0.17678,3395,0
+ATRO.US,D,19891012,000000,0.17678,0.17678,0.17678,0.17678,2546,0
+ATRO.US,D,19891013,000000,0.17678,0.17678,0.17678,0.17678,16121,0
+ATRO.US,D,19891016,000000,0.17678,0.17678,0.17678,0.17678,2546,0
+ATRO.US,D,19891017,000000,0.17352,0.18857,0.17352,0.18857,53594,0
+ATRO.US,D,19891018,000000,0.17678,0.17678,0.17678,0.17678,5941,0
+ATRO.US,D,19891020,000000,0.18385,0.20625,0.18385,0.20625,31395,0
+ATRO.US,D,19891024,000000,0.17678,0.17678,0.17678,0.17678,40728,0
+ATRO.US,D,19891026,000000,0.17678,0.20625,0.17678,0.20625,117944,0
+ATRO.US,D,19891027,000000,0.20625,0.20625,0.20625,0.20625,61093,0
+ATRO.US,D,19891030,000000,0.18857,0.18857,0.18857,0.18857,3460,0
+ATRO.US,D,19891031,000000,0.18857,0.18857,0.18857,0.18857,8645,0
+ATRO.US,D,19891101,000000,0.18857,0.18857,0.18857,0.18857,2594,0
+ATRO.US,D,19891102,000000,0.1921,0.1921,0.17678,0.17678,40728,0
+ATRO.US,D,19891107,000000,0.17678,0.17678,0.17678,0.17678,849,0
+ATRO.US,D,19891108,000000,0.17678,0.17678,0.17678,0.17678,8484,0
+ATRO.US,D,19891110,000000,0.17678,0.17678,0.17678,0.17678,5941,0
+ATRO.US,D,19891113,000000,0.17678,0.17678,0.17678,0.17678,103519,0
+ATRO.US,D,19891114,000000,0.17678,0.17678,0.17678,0.17678,17819,0
+ATRO.US,D,19891115,000000,0.17678,0.20625,0.17678,0.17678,36486,0
+ATRO.US,D,19891116,000000,0.17678,0.17678,0.17678,0.17678,5091,0
+ATRO.US,D,19891117,000000,0.17678,0.17678,0.16264,0.17678,261341,0
+ATRO.US,D,19891120,000000,0.17678,0.17678,0.17678,0.17678,5941,0
+ATRO.US,D,19891121,000000,0.17678,0.17678,0.14731,0.14731,105215,0
+ATRO.US,D,19891122,000000,0.1591,0.1591,0.1591,0.1591,12144,0
+ATRO.US,D,19891124,000000,0.1591,0.1591,0.12915,0.1591,5205,0
+ATRO.US,D,19891127,000000,0.15973,0.15973,0.12964,0.12964,167605,0
+ATRO.US,D,19891128,000000,0.12915,0.1591,0.12915,0.1591,21685,0
+ATRO.US,D,19891129,000000,0.12964,0.12964,0.12964,0.12964,3455,0
+ATRO.US,D,19891130,000000,0.12964,0.12964,0.12964,0.12964,28510,0
+ATRO.US,D,19891204,000000,0.12964,0.12964,0.12964,0.12964,8639,0
+ATRO.US,D,19891206,000000,0.12964,0.12964,0.12964,0.12964,15551,0
+ATRO.US,D,19891207,000000,0.132,0.14731,0.11786,0.11786,292736,0
+ATRO.US,D,19891208,000000,0.11786,0.132,0.11786,0.11786,32244,0
+ATRO.US,D,19891211,000000,0.12964,0.12964,0.12964,0.12964,63931,0
+ATRO.US,D,19891212,000000,0.132,0.14731,0.11786,0.14731,84852,0
+ATRO.US,D,19891213,000000,0.14593,0.14593,0.11674,0.12375,731532,0
+ATRO.US,D,19891214,000000,0.12493,0.132,0.11786,0.11786,33940,0
+ATRO.US,D,19891215,000000,0.11786,0.14731,0.11786,0.11786,24607,0
+ATRO.US,D,19891218,000000,0.11786,0.14731,0.11786,0.11786,87397,0
+ATRO.US,D,19891219,000000,0.11786,0.14731,0.11786,0.11786,67881,0
+ATRO.US,D,19891221,000000,0.11786,0.132,0.11786,0.11786,50062,0
+ATRO.US,D,19891222,000000,0.12964,0.12964,0.12964,0.12964,6049,0
+ATRO.US,D,19891227,000000,0.12964,0.12964,0.11924,0.12964,16415,0
+ATRO.US,D,19891228,000000,0.12375,0.12375,0.12375,0.12375,161476,0
+ATRO.US,D,19891229,000000,0.12243,0.14496,0.12243,0.14142,336576,0
+ATRO.US,D,19900102,000000,0.14024,0.14024,0.11786,0.11786,130671,0
+ATRO.US,D,19900104,000000,0.12964,0.12964,0.12964,0.12964,3363,0
+ATRO.US,D,19900105,000000,0.12964,0.12964,0.12964,0.12964,31109,0
+ATRO.US,D,19900108,000000,0.12984,0.14142,0.12984,0.14142,70738,0
+ATRO.US,D,19900109,000000,0.14496,0.14496,0.11168,0.14142,6732,0
+ATRO.US,D,19900112,000000,0.1164,0.1164,0.09428,0.09428,195021,0
+ATRO.US,D,19900115,000000,0.12964,0.13429,0.12964,0.12964,13821,0
+ATRO.US,D,19900116,000000,0.11786,0.11786,0.10253,0.11786,199400,0
+ATRO.US,D,19900117,000000,0.11578,0.12964,0.10073,0.12964,10367,0
+ATRO.US,D,19900118,000000,0.12964,0.12964,0.12964,0.12964,37150,0
+ATRO.US,D,19900119,000000,0.12964,0.12964,0.11578,0.12964,196978,0
+ATRO.US,D,19900122,000000,0.12964,0.12964,0.11578,0.12964,57884,0
+ATRO.US,D,19900123,000000,0.132,0.132,0.11786,0.11786,124732,0
+ATRO.US,D,19900124,000000,0.12375,0.13075,0.12375,0.12375,35119,0
+ATRO.US,D,19900125,000000,0.12285,0.14142,0.10087,0.14142,57797,0
+ATRO.US,D,19900130,000000,0.14142,0.14142,0.14142,0.14142,11780,0
+ATRO.US,D,19900201,000000,0.14142,0.14142,0.14142,0.14142,25879,0
+ATRO.US,D,19900202,000000,0.14142,0.14142,0.14142,0.14142,22429,0
+ATRO.US,D,19900206,000000,0.14531,0.14531,0.11196,0.11196,5037,0
+ATRO.US,D,19900207,000000,0.11196,0.11196,0.11196,0.11196,61289,0
+ATRO.US,D,19900208,000000,0.11786,0.132,0.11786,0.11786,173945,0
+ATRO.US,D,19900209,000000,0.11578,0.12964,0.11578,0.12964,225488,0
+ATRO.US,D,19900212,000000,0.14142,0.14142,0.14142,0.14142,29330,0
+ATRO.US,D,19900213,000000,0.14142,0.14489,0.12984,0.14142,29330,0
+ATRO.US,D,19900214,000000,0.12375,0.12375,0.12375,0.12375,2569,0
+ATRO.US,D,19900215,000000,0.12375,0.12375,0.12375,0.12375,5995,0
+ATRO.US,D,19900216,000000,0.12493,0.12493,0.11786,0.11786,64487,0
+ATRO.US,D,19900220,000000,0.13553,0.13553,0.13553,0.13553,11982,0
+ATRO.US,D,19900221,000000,0.10018,0.10018,0.10018,0.10018,8685,0
+ATRO.US,D,19900223,000000,0.11786,0.13671,0.11786,0.11786,12729,0
+ATRO.US,D,19900226,000000,0.12964,0.12964,0.12964,0.12964,84666,0
+ATRO.US,D,19900227,000000,0.12964,0.12964,0.10351,0.12964,62220,0
+ATRO.US,D,19900228,000000,0.1191,0.1191,0.08936,0.11196,3151783,0
+ATRO.US,D,19900301,000000,0.12964,0.12964,0.12964,0.12964,2522,0
+ATRO.US,D,19900302,000000,0.11786,0.11786,0.11786,0.11786,5091,0
+ATRO.US,D,19900306,000000,0.11196,0.11196,0.11196,0.11196,6716,0
+ATRO.US,D,19900312,000000,0.11786,0.12139,0.11786,0.11786,19515,0
+ATRO.US,D,19900313,000000,0.12375,0.12375,0.12375,0.12375,63258,0
+ATRO.US,D,19900315,000000,0.11786,0.11786,0.11786,0.11786,5091,0
+ATRO.US,D,19900316,000000,0.11786,0.11786,0.11786,0.11786,3395,0
+ATRO.US,D,19900319,000000,0.12964,0.12964,0.12964,0.12964,6049,0
+ATRO.US,D,19900320,000000,0.11786,0.11786,0.11786,0.11786,5941,0
+ATRO.US,D,19900322,000000,0.14142,0.14142,0.14142,0.14142,3366,0
+ATRO.US,D,19900327,000000,0.14142,0.14142,0.14142,0.14142,2526,0
+ATRO.US,D,19900328,000000,0.14142,0.14142,0.14142,0.14142,3366,0
+ATRO.US,D,19900329,000000,0.11196,0.11196,0.11196,0.11196,5037,0
+ATRO.US,D,19900402,000000,0.14024,0.14024,0.11786,0.11786,254554,0
+ATRO.US,D,19900403,000000,0.11786,0.11786,0.11079,0.11786,50062,0
+ATRO.US,D,19900404,000000,0.12964,0.12964,0.12964,0.12964,12613,0
+ATRO.US,D,19900405,000000,0.11896,0.13325,0.11896,0.12964,357338,0
+ATRO.US,D,19900406,000000,0.11196,0.11196,0.11196,0.11196,5877,0
+ATRO.US,D,19900409,000000,0.11182,0.13325,0.11182,0.12964,67264,0
+ATRO.US,D,19900411,000000,0.12964,0.12964,0.12964,0.12964,6049,0
+ATRO.US,D,19900412,000000,0.13075,0.13075,0.11674,0.12375,66814,0
+ATRO.US,D,19900416,000000,0.11896,0.12964,0.11896,0.12964,58855,0
+ATRO.US,D,19900417,000000,0.11196,0.11196,0.11196,0.11196,3359,0
+ATRO.US,D,19900418,000000,0.12375,0.12375,0.12375,0.12375,13319,0
+ATRO.US,D,19900419,000000,0.11079,0.11786,0.11079,0.11786,17819,0
+ATRO.US,D,19900423,000000,0.11786,0.11786,0.11786,0.11786,12729,0
+ATRO.US,D,19900424,000000,0.11674,0.12375,0.11674,0.12375,99365,0
+ATRO.US,D,19900425,000000,0.11196,0.11196,0.11196,0.11196,17629,0
+ATRO.US,D,19900426,000000,0.12964,0.12964,0.12964,0.12964,17657,0
+ATRO.US,D,19900427,000000,0.11079,0.14731,0.11079,0.14731,92489,0
+ATRO.US,D,19900430,000000,0.12375,0.12375,0.12375,0.12375,5995,0
+ATRO.US,D,19900501,000000,0.14142,0.14142,0.14142,0.14142,6038,0
+ATRO.US,D,19900502,000000,0.14142,0.14142,0.14142,0.14142,12078,0
+ATRO.US,D,19900503,000000,0.11786,0.132,0.11786,0.11786,251160,0
+ATRO.US,D,19900507,000000,0.10877,0.12964,0.10877,0.12964,5184,0
+ATRO.US,D,19900508,000000,0.11196,0.1191,0.11196,0.11196,141890,0
+ATRO.US,D,19900509,000000,0.10364,0.11196,0.10364,0.11196,17629,0
+ATRO.US,D,19900510,000000,0.11515,0.11515,0.10018,0.10018,178907,0
+ATRO.US,D,19900511,000000,0.11723,0.11723,0.09428,0.09428,47984,0
+ATRO.US,D,19900515,000000,0.09428,0.09428,0.09428,0.09428,4963,0
+ATRO.US,D,19900516,000000,0.09428,0.09428,0.09428,0.09428,4963,0
+ATRO.US,D,19900518,000000,0.11515,0.11515,0.10018,0.10018,143297,0
+ATRO.US,D,19900521,000000,0.09428,0.09428,0.09428,0.09428,4963,0
+ATRO.US,D,19900522,000000,0.0929,0.11196,0.0929,0.11196,397961,0
+ATRO.US,D,19900523,000000,0.1094,0.1094,0.09428,0.09428,99658,0
+ATRO.US,D,19900524,000000,0.0965,0.12624,0.0965,0.11196,10076,0
+ATRO.US,D,19900525,000000,0.09428,0.09428,0.09428,0.09428,3435,0
+ATRO.US,D,19900529,000000,0.11578,0.12964,0.11578,0.12964,292012,0
+ATRO.US,D,19900530,000000,0.11924,0.12964,0.11924,0.12964,12959,0
+ATRO.US,D,19900601,000000,0.14295,0.14295,0.12375,0.12375,4993,0
+ATRO.US,D,19900606,000000,0.12964,0.14864,0.12964,0.12964,87443,0
+ATRO.US,D,19900607,000000,0.12375,0.12375,0.12375,0.12375,2497,0
+ATRO.US,D,19900608,000000,0.11924,0.12964,0.11924,0.12964,46652,0
+ATRO.US,D,19900611,000000,0.11786,0.11786,0.11786,0.11786,5941,0
+ATRO.US,D,19900612,000000,0.13775,0.13775,0.12964,0.12964,70842,0
+ATRO.US,D,19900613,000000,0.14731,0.14731,0.14731,0.14731,5941,0
+ATRO.US,D,19900614,000000,0.12375,0.12375,0.12375,0.12375,6853,0
+ATRO.US,D,19900615,000000,0.132,0.14731,0.132,0.14731,187521,0
+ATRO.US,D,19900619,000000,0.14489,0.14489,0.12984,0.14142,276050,0
+ATRO.US,D,19900620,000000,0.13311,0.14856,0.13311,0.14142,73207,0
+ATRO.US,D,19900621,000000,0.14469,0.14469,0.12964,0.12964,12959,0
+ATRO.US,D,19900622,000000,0.13325,0.14157,0.12964,0.12964,55493,0
+ATRO.US,D,19900625,000000,0.14731,0.14731,0.14731,0.14731,5941,0
+ATRO.US,D,19900626,000000,0.14731,0.14731,0.14731,0.14731,11879,0
+ATRO.US,D,19900627,000000,0.12735,0.13553,0.12735,0.13553,30812,0
+ATRO.US,D,19900628,000000,0.1424,0.1424,0.12375,0.12375,25698,0
+ATRO.US,D,19900702,000000,0.14413,0.1591,0.14413,0.1591,41632,0
+ATRO.US,D,19900703,000000,0.15321,0.15321,0.13567,0.15321,155616,0
+ATRO.US,D,19900705,000000,0.15106,0.1591,0.14413,0.1591,155259,0
+ATRO.US,D,19900706,000000,0.1591,0.1591,0.1591,0.1591,24285,0
+ATRO.US,D,19900709,000000,0.1695,0.1695,0.14413,0.1591,19951,0
+ATRO.US,D,19900711,000000,0.16659,0.18857,0.15966,0.18857,43222,0
+ATRO.US,D,19900712,000000,0.18857,0.18857,0.18857,0.18857,12101,0
+ATRO.US,D,19900713,000000,0.20035,0.20035,0.20035,0.20035,12018,0
+ATRO.US,D,19900716,000000,0.20139,0.20139,0.18267,0.18267,42698,0
+ATRO.US,D,19900717,000000,0.20271,0.20625,0.20271,0.20625,43274,0
+ATRO.US,D,19900719,000000,0.18857,0.18857,0.18857,0.18857,864,0
+ATRO.US,D,19900720,000000,0.1921,0.20625,0.1921,0.20625,74669,0
+ATRO.US,D,19900723,000000,0.20243,0.20243,0.18857,0.18857,238582,0
+ATRO.US,D,19900724,000000,0.22385,0.22739,0.21214,0.21214,40954,0
+ATRO.US,D,19900725,000000,0.2346,0.2416,0.2346,0.2416,19610,0
+ATRO.US,D,19900726,000000,0.24278,0.24278,0.2357,0.2357,140852,0
+ATRO.US,D,19900727,000000,0.24236,0.24236,0.20292,0.21803,53460,0
+ATRO.US,D,19900731,000000,0.21338,0.21803,0.21338,0.21803,40526,0
+ATRO.US,D,19900801,000000,0.21685,0.24985,0.21685,0.2357,86548,0
+ATRO.US,D,19900802,000000,0.24749,0.24749,0.24749,0.24749,5995,0
+ATRO.US,D,19900806,000000,0.21803,0.23196,0.21803,0.21803,41389,0
+ATRO.US,D,19900807,000000,0.22392,0.22392,0.22392,0.22392,11942,0
+ATRO.US,D,19900808,000000,0.2357,0.2357,0.2357,0.2357,5091,0
+ATRO.US,D,19900809,000000,0.22392,0.22392,0.22392,0.22392,34973,0
+ATRO.US,D,19900810,000000,0.22156,0.2357,0.22156,0.2357,40728,0
+ATRO.US,D,19900813,000000,0.2346,0.2416,0.19467,0.2416,42632,0
+ATRO.US,D,19900814,000000,0.19092,0.23432,0.19092,0.19446,62316,0
+ATRO.US,D,19900816,000000,0.19446,0.19446,0.19446,0.19446,2560,0
+ATRO.US,D,19900817,000000,0.19564,0.20625,0.19564,0.20625,50911,0
+ATRO.US,D,19900820,000000,0.19446,0.19446,0.19446,0.19446,5974,0
+ATRO.US,D,19900823,000000,0.19252,0.21803,0.19252,0.21803,95713,0
+ATRO.US,D,19900824,000000,0.18857,0.18857,0.18857,0.18857,2594,0
+ATRO.US,D,19900827,000000,0.18794,0.20174,0.1591,0.1591,223782,0
+ATRO.US,D,19900829,000000,0.16499,0.16499,0.16499,0.16499,11964,0
+ATRO.US,D,19900830,000000,0.17678,0.17678,0.17678,0.17678,17819,0
+ATRO.US,D,19900904,000000,0.16499,0.16499,0.16499,0.16499,5127,0
+ATRO.US,D,19900907,000000,0.1591,0.1591,0.1591,0.1591,867,0
+ATRO.US,D,19900911,000000,0.18857,0.18857,0.18857,0.18857,12101,0
+ATRO.US,D,19900912,000000,0.16499,0.16499,0.16499,0.16499,2565,0
+ATRO.US,D,19900913,000000,0.16499,0.16499,0.16499,0.16499,5981,0
+ATRO.US,D,19900917,000000,0.14731,0.14731,0.14731,0.14731,868,0
+ATRO.US,D,19900918,000000,0.14731,0.14731,0.14731,0.14731,31280,0
+ATRO.US,D,19901003,000000,0.13671,0.14731,0.13671,0.14731,23759,0
+ATRO.US,D,19901004,000000,0.12375,0.12375,0.12375,0.12375,6853,0
+ATRO.US,D,19901005,000000,0.12915,0.1591,0.12915,0.1591,15614,0
+ATRO.US,D,19901008,000000,0.16264,0.16264,0.14731,0.14731,298677,0
+ATRO.US,D,19901009,000000,0.14731,0.14731,0.14731,0.14731,21213,0
+ATRO.US,D,19901011,000000,0.12375,0.12375,0.12375,0.12375,2569,0
+ATRO.US,D,19901016,000000,0.16264,0.16264,0.14731,0.14731,23759,0
+ATRO.US,D,19901017,000000,0.12375,0.12375,0.12375,0.12375,2569,0
+ATRO.US,D,19901018,000000,0.12964,0.12964,0.12964,0.12964,864,0
+ATRO.US,D,19901019,000000,0.16264,0.16264,0.14731,0.14731,233341,0
+ATRO.US,D,19901024,000000,0.12964,0.12964,0.12964,0.12964,10367,0
+ATRO.US,D,19901025,000000,0.12964,0.12964,0.12964,0.12964,12095,0
+ATRO.US,D,19901026,000000,0.132,0.14731,0.132,0.14731,43274,0
+ATRO.US,D,19901029,000000,0.12964,0.12964,0.12964,0.12964,12095,0
+ATRO.US,D,19901030,000000,0.132,0.14731,0.132,0.14731,34790,0
+ATRO.US,D,19901031,000000,0.16264,0.17678,0.14731,0.17678,111156,0
+ATRO.US,D,19901101,000000,0.18857,0.18857,0.18857,0.18857,12101,0
+ATRO.US,D,19901105,000000,0.14731,0.14731,0.14731,0.14731,5091,0
+ATRO.US,D,19901108,000000,0.14385,0.14731,0.14385,0.14731,32148,0
+ATRO.US,D,19901112,000000,0.15085,0.15085,0.14731,0.14731,28849,0
+ATRO.US,D,19901116,000000,0.14731,0.14731,0.14731,0.14731,5213,0
+ATRO.US,D,19901120,000000,0.14731,0.14731,0.14731,0.14731,10427,0
+ATRO.US,D,19901123,000000,0.14621,0.15321,0.14621,0.15321,94055,0
+ATRO.US,D,19901126,000000,0.1591,0.1591,0.1591,0.1591,2602,0
+ATRO.US,D,19901127,000000,0.14731,0.14731,0.14731,0.14731,23759,0
+ATRO.US,D,19901129,000000,0.14621,0.15321,0.14621,0.15321,103460,0
+ATRO.US,D,19901130,000000,0.17089,0.17089,0.17089,0.17089,859,0
+ATRO.US,D,19901204,000000,0.14621,0.15321,0.14621,0.15321,64982,0
+ATRO.US,D,19901205,000000,0.14142,0.14142,0.14142,0.14142,3366,0
+ATRO.US,D,19901206,000000,0.14731,0.14731,0.14731,0.14731,23759,0
+ATRO.US,D,19901211,000000,0.14635,0.18267,0.14635,0.18267,11956,0
+ATRO.US,D,19901212,000000,0.14731,0.14731,0.14731,0.14731,27153,0
+ATRO.US,D,19901213,000000,0.14731,0.14731,0.14731,0.14731,5941,0
+ATRO.US,D,19901214,000000,0.17678,0.17678,0.14731,0.14731,12729,0
+ATRO.US,D,19901217,000000,0.16264,0.16264,0.14731,0.14731,13576,0
+ATRO.US,D,19901218,000000,0.14413,0.1591,0.14413,0.1591,35563,0
+ATRO.US,D,19901219,000000,0.14731,0.15439,0.14731,0.14731,262190,0
+ATRO.US,D,19901221,000000,0.12964,0.12964,0.12964,0.12964,6049,0
+ATRO.US,D,19901224,000000,0.1476,0.1591,0.1372,0.1591,162198,0
+ATRO.US,D,19901226,000000,0.14024,0.14731,0.14024,0.14731,133217,0
+ATRO.US,D,19901227,000000,0.12964,0.12964,0.12964,0.12964,12959,0
+ATRO.US,D,19901228,000000,0.12915,0.1591,0.12222,0.1591,95411,0
+ATRO.US,D,19901231,000000,0.15973,0.15973,0.12964,0.12964,15551,0
+ATRO.US,D,19910102,000000,0.12964,0.12964,0.12964,0.12964,12959,0
+ATRO.US,D,19910103,000000,0.12964,0.12964,0.12964,0.12964,24191,0
+ATRO.US,D,19910104,000000,0.12964,0.12964,0.12964,0.12964,12095,0
+ATRO.US,D,19910107,000000,0.15321,0.15321,0.15321,0.15321,8549,0
+ATRO.US,D,19910108,000000,0.14024,0.14731,0.14024,0.14731,758568,0
+ATRO.US,D,19910115,000000,0.15571,0.15571,0.14142,0.14142,47121,0
+ATRO.US,D,19910116,000000,0.11786,0.11786,0.11786,0.11786,13576,0
+ATRO.US,D,19910128,000000,0.14142,0.14142,0.14142,0.14142,11780,0
+ATRO.US,D,19910130,000000,0.12375,0.12375,0.12375,0.12375,5141,0
+ATRO.US,D,19910131,000000,0.12375,0.12375,0.12375,0.12375,857,0
+ATRO.US,D,19910204,000000,0.14385,0.14731,0.14385,0.14731,41707,0
+ATRO.US,D,19910205,000000,0.14385,0.14731,0.14385,0.14731,86019,0
+ATRO.US,D,19910206,000000,0.17567,0.18267,0.17567,0.18267,87961,0
+ATRO.US,D,19910207,000000,0.18739,0.18739,0.17678,0.17678,33940,0
+ATRO.US,D,19910212,000000,0.15536,0.18857,0.15536,0.18857,9276,0
+ATRO.US,D,19910213,000000,0.15321,0.15321,0.15321,0.15321,17956,0
+ATRO.US,D,19910215,000000,0.14731,0.14731,0.14731,0.14731,3395,0
+ATRO.US,D,19910219,000000,0.17089,0.17089,0.15543,0.17089,222464,0
+ATRO.US,D,19910220,000000,0.16839,0.16839,0.15321,0.15321,250527,0
+ATRO.US,D,19910221,000000,0.15106,0.17297,0.15106,0.1591,100615,0
+ATRO.US,D,19910222,000000,0.17678,0.17678,0.17678,0.17678,9334,0
+ATRO.US,D,19910225,000000,0.17678,0.17678,0.17678,0.17678,23759,0
+ATRO.US,D,19910226,000000,0.15439,0.18385,0.15439,0.17678,40728,0
+ATRO.US,D,19910227,000000,0.18739,0.20625,0.18739,0.20625,24607,0
+ATRO.US,D,19910228,000000,0.17089,0.17089,0.17089,0.17089,6021,0
+ATRO.US,D,19910301,000000,0.19086,0.21546,0.18267,0.18267,37575,0
+ATRO.US,D,19910304,000000,0.21546,0.21546,0.18267,0.18267,17935,0
+ATRO.US,D,19910306,000000,0.21546,0.21546,0.18267,0.18267,13665,0
+ATRO.US,D,19910307,000000,0.19806,0.21214,0.18281,0.21214,34982,0
+ATRO.US,D,19910308,000000,0.19106,0.21214,0.19106,0.21214,81057,0
+ATRO.US,D,19910311,000000,0.20035,0.20735,0.20035,0.20035,38632,0
+ATRO.US,D,19910312,000000,0.2357,0.2357,0.2357,0.2357,3395,0
+ATRO.US,D,19910313,000000,0.2357,0.2357,0.2357,0.2357,11879,0
+ATRO.US,D,19910314,000000,0.20625,0.20625,0.20625,0.20625,2589,0
+ATRO.US,D,19910315,000000,0.2357,0.2357,0.2357,0.2357,11879,0
+ATRO.US,D,19910318,000000,0.2357,0.2357,0.2357,0.2357,11879,0
+ATRO.US,D,19910319,000000,0.20978,0.24985,0.20978,0.2357,27153,0
+ATRO.US,D,19910320,000000,0.20625,0.20625,0.20625,0.20625,864,0
+ATRO.US,D,19910322,000000,0.2357,0.2581,0.2357,0.2357,61941,0
+ATRO.US,D,19910325,000000,0.21803,0.21803,0.21803,0.21803,863,0
+ATRO.US,D,19910327,000000,0.22156,0.2357,0.22156,0.2357,36486,0
+ATRO.US,D,19910328,000000,0.24749,0.24749,0.24749,0.24749,5995,0
+ATRO.US,D,19910401,000000,0.24749,0.24749,0.24749,0.24749,11993,0
+ATRO.US,D,19910402,000000,0.23196,0.23196,0.21803,0.21803,10347,0
+ATRO.US,D,19910403,000000,0.2357,0.30878,0.2357,0.26517,176491,0
+ATRO.US,D,19910404,000000,0.30053,0.3076,0.29346,0.30053,75815,0
+ATRO.US,D,19910405,000000,0.30649,0.3182,0.26323,0.3182,37611,0
+ATRO.US,D,19910408,000000,0.27931,0.32056,0.27931,0.29464,25455,0
+ATRO.US,D,19910409,000000,0.32056,0.32056,0.29464,0.29464,112003,0
+ATRO.US,D,19910410,000000,0.26517,0.26517,0.26517,0.26517,12729,0
+ATRO.US,D,19910411,000000,0.30642,0.30642,0.30642,0.30642,3420,0
+ATRO.US,D,19910412,000000,0.26517,0.26517,0.26517,0.26517,2546,0
+ATRO.US,D,19910415,000000,0.30878,0.30878,0.26517,0.29464,100124,0
+ATRO.US,D,19910416,000000,0.29581,0.29581,0.28874,0.28874,24506,0
+ATRO.US,D,19910417,000000,0.28888,0.28888,0.25928,0.25928,315056,0
+ATRO.US,D,19910418,000000,0.25664,0.27072,0.21214,0.21214,140783,0
+ATRO.US,D,19910419,000000,0.20625,0.27931,0.20625,0.2357,103519,0
+ATRO.US,D,19910422,000000,0.27792,0.27792,0.2346,0.2416,118519,0
+ATRO.US,D,19910423,000000,0.27668,0.27668,0.24749,0.24749,41118,0
+ATRO.US,D,19910425,000000,0.27813,0.27813,0.27106,0.27106,5965,0
+ATRO.US,D,19910429,000000,0.24985,0.26517,0.24985,0.26517,28849,0
+ATRO.US,D,19910430,000000,0.2407,0.27696,0.2407,0.27696,53055,0
+ATRO.US,D,19910506,000000,0.24749,0.24749,0.24749,0.24749,19703,0
+ATRO.US,D,19910507,000000,0.27106,0.27106,0.27106,0.27106,11930,0
+ATRO.US,D,19910508,000000,0.24985,0.26517,0.24985,0.26517,49215,0
+ATRO.US,D,19910510,000000,0.2357,0.2357,0.2357,0.2357,2546,0
+ATRO.US,D,19910514,000000,0.23682,0.25928,0.23682,0.25928,105582,0
+ATRO.US,D,19910516,000000,0.2357,0.2357,0.2357,0.2357,50911,0
+ATRO.US,D,19910517,000000,0.20625,0.20625,0.20625,0.20625,5091,0
+ATRO.US,D,19910520,000000,0.20625,0.20625,0.20625,0.20625,12729,0
+ATRO.US,D,19910523,000000,0.25928,0.25928,0.25928,0.25928,11826,0
+ATRO.US,D,19910528,000000,0.25928,0.25928,0.25928,0.25928,2533,0
+ATRO.US,D,19910529,000000,0.24583,0.24583,0.21803,0.21803,37079,0
+ATRO.US,D,19910603,000000,0.21803,0.21803,0.21803,0.21803,863,0
+ATRO.US,D,19910604,000000,0.25928,0.25928,0.25928,0.25928,11826,0
+ATRO.US,D,19910605,000000,0.25928,0.25928,0.25928,0.25928,5068,0
+ATRO.US,D,19910610,000000,0.22268,0.22981,0.22268,0.22981,525912,0
+ATRO.US,D,19910612,000000,0.21803,0.21803,0.21803,0.21803,16384,0
+ATRO.US,D,19910617,000000,0.21803,0.21803,0.21803,0.21803,5174,0
+ATRO.US,D,19910619,000000,0.21803,0.21803,0.21803,0.21803,8624,0
+ATRO.US,D,19910621,000000,0.25456,0.25456,0.22156,0.2357,53457,0
+ATRO.US,D,19910625,000000,0.21803,0.23196,0.20292,0.21803,130203,0
+ATRO.US,D,19910626,000000,0.21748,0.21748,0.18857,0.18857,25069,0
+ATRO.US,D,19910627,000000,0.21803,0.21803,0.21803,0.21803,6037,0
+ATRO.US,D,19910702,000000,0.20417,0.23328,0.19016,0.22981,197158,0
+ATRO.US,D,19910703,000000,0.22156,0.22156,0.20625,0.20625,69578,0
+ATRO.US,D,19910708,000000,0.20292,0.22496,0.20292,0.21803,67256,0
+ATRO.US,D,19910710,000000,0.2357,0.2357,0.20625,0.20625,18667,0
+ATRO.US,D,19910716,000000,0.21803,0.21803,0.21803,0.21803,16384,0
+ATRO.US,D,19910717,000000,0.26517,0.26517,0.2357,0.2357,19515,0
+ATRO.US,D,19910719,000000,0.21803,0.21803,0.21803,0.21803,6037,0
+ATRO.US,D,19910722,000000,0.22156,0.2357,0.22156,0.2357,519289,0
+ATRO.US,D,19910723,000000,0.2357,0.2357,0.2357,0.2357,15273,0
+ATRO.US,D,19910724,000000,0.24749,0.24749,0.24749,0.24749,11993,0
+ATRO.US,D,19910725,000000,0.24583,0.24583,0.21803,0.21803,9484,0
+ATRO.US,D,19910726,000000,0.24985,0.24985,0.2357,0.2357,58547,0
+ATRO.US,D,19910729,000000,0.24985,0.27931,0.2357,0.26517,152731,0
+ATRO.US,D,19910730,000000,0.29242,0.33686,0.27717,0.30642,337740,0
+ATRO.US,D,19910731,000000,0.30558,0.33588,0.30558,0.33588,313824,0
+ATRO.US,D,19910801,000000,0.33686,0.33686,0.30642,0.30642,193239,0
+ATRO.US,D,19910802,000000,0.33686,0.33686,0.30642,0.30642,12826,0
+ATRO.US,D,19910805,000000,0.33588,0.34988,0.30558,0.33588,236654,0
+ATRO.US,D,19910806,000000,0.32409,0.36888,0.32409,0.35356,217219,0
+ATRO.US,D,19910807,000000,0.36888,0.38303,0.36888,0.38303,5091,0
+ATRO.US,D,19910808,000000,0.38303,0.38303,0.35356,0.38303,181580,0
+ATRO.US,D,19910809,000000,0.35017,0.37935,0.35017,0.36535,107090,0
+ATRO.US,D,19910812,000000,0.36535,0.36535,0.33616,0.36535,34271,0
+ATRO.US,D,19910813,000000,0.33942,0.36888,0.33942,0.35356,142551,0
+ATRO.US,D,19910814,000000,0.32409,0.35356,0.32409,0.35356,16121,0
+ATRO.US,D,19910815,000000,0.32409,0.35356,0.32409,0.35356,16121,0
+ATRO.US,D,19910816,000000,0.35356,0.35356,0.32409,0.32409,12729,0
+ATRO.US,D,19910819,000000,0.33942,0.33942,0.29464,0.32409,106064,0
+ATRO.US,D,19910820,000000,0.32409,0.32409,0.29464,0.29464,15273,0
+ATRO.US,D,19910821,000000,0.33588,0.33588,0.33588,0.33588,5145,0
+ATRO.US,D,19910822,000000,0.33588,0.33588,0.33588,0.33588,6859,0
+ATRO.US,D,19910823,000000,0.32409,0.32409,0.29464,0.29464,22061,0
+ATRO.US,D,19910826,000000,0.32409,0.32409,0.32409,0.32409,23759,0
+ATRO.US,D,19910827,000000,0.33686,0.35086,0.30642,0.30642,69259,0
+ATRO.US,D,19910829,000000,0.32409,0.32409,0.32409,0.32409,28001,0
+ATRO.US,D,19910830,000000,0.32409,0.35356,0.32409,0.35356,67881,0
+ATRO.US,D,19910903,000000,0.3207,0.34988,0.3207,0.33588,72025,0
+ATRO.US,D,19910904,000000,0.32409,0.32409,0.32409,0.32409,2546,0
+ATRO.US,D,19910905,000000,0.3216,0.3216,0.30642,0.30642,97474,0
+ATRO.US,D,19910910,000000,0.35356,0.35356,0.35356,0.35356,11879,0
+ATRO.US,D,19910911,000000,0.30642,0.30642,0.30642,0.30642,5985,0
+ATRO.US,D,19910912,000000,0.30642,0.30642,0.30642,0.30642,11971,0
+ATRO.US,D,19910913,000000,0.30642,0.30642,0.30642,0.30642,2566,0
+ATRO.US,D,19910916,000000,0.30642,0.30642,0.30642,0.30642,3420,0
+ATRO.US,D,19910917,000000,0.35356,0.35356,0.35356,0.35356,11879,0
+ATRO.US,D,19910918,000000,0.30642,0.30642,0.30642,0.30642,12826,0
+ATRO.US,D,19910919,000000,0.35086,0.35086,0.30642,0.30642,65837,0
+ATRO.US,D,19910920,000000,0.35086,0.35086,0.30642,0.30642,43607,0
+ATRO.US,D,19910923,000000,0.32409,0.35356,0.32409,0.35356,94185,0
+ATRO.US,D,19910924,000000,0.35356,0.35356,0.35356,0.35356,23759,0
+ATRO.US,D,19910925,000000,0.33588,0.33588,0.33588,0.33588,12004,0
+ATRO.US,D,19910927,000000,0.33588,0.33588,0.33588,0.33588,6002,0
+ATRO.US,D,19910930,000000,0.30878,0.32409,0.29464,0.32409,105215,0
+ATRO.US,D,19911001,000000,0.29158,0.33588,0.29158,0.33588,18008,0
+ATRO.US,D,19911003,000000,0.33942,0.33942,0.32409,0.32409,96731,0
+ATRO.US,D,19911007,000000,0.30642,0.30642,0.30642,0.30642,856,0
+ATRO.US,D,19911009,000000,0.30642,0.30642,0.30642,0.30642,2566,0
+ATRO.US,D,19911010,000000,0.32409,0.32409,0.32409,0.32409,11879,0
+ATRO.US,D,19911011,000000,0.30558,0.33588,0.30558,0.33588,9433,0
+ATRO.US,D,19911014,000000,0.30642,0.30642,0.30642,0.30642,5129,0
+ATRO.US,D,19911015,000000,0.32409,0.32409,0.32409,0.32409,6788,0
+ATRO.US,D,19911018,000000,0.33588,0.33588,0.33588,0.33588,12004,0
+ATRO.US,D,19911021,000000,0.36389,0.36389,0.31966,0.34177,24087,0
+ATRO.US,D,19911023,000000,0.32409,0.32409,0.32409,0.32409,5941,0
+ATRO.US,D,19911028,000000,0.32409,0.32409,0.32409,0.32409,849,0
+ATRO.US,D,19911029,000000,0.33588,0.36507,0.3207,0.33588,314682,0
+ATRO.US,D,19911030,000000,0.36507,0.36507,0.3207,0.33588,93462,0
+ATRO.US,D,19911031,000000,0.30558,0.33588,0.30558,0.33588,113183,0
+ATRO.US,D,19911101,000000,0.30642,0.3146,0.30642,0.30642,24797,0
+ATRO.US,D,19911104,000000,0.30558,0.33588,0.30558,0.33588,29154,0
+ATRO.US,D,19911105,000000,0.30878,0.33942,0.30878,0.32409,46669,0
+ATRO.US,D,19911106,000000,0.30053,0.30053,0.30053,0.30053,23851,0
+ATRO.US,D,19911107,000000,0.30171,0.32409,0.30171,0.32409,24607,0
+ATRO.US,D,19911108,000000,0.32409,0.32409,0.29464,0.32409,464136,0
+ATRO.US,D,19911111,000000,0.32409,0.32409,0.29464,0.29464,28001,0
+ATRO.US,D,19911112,000000,0.29464,0.29464,0.27931,0.29464,106913,0
+ATRO.US,D,19911113,000000,0.32139,0.32139,0.27696,0.27696,5135,0
+ATRO.US,D,19911114,000000,0.27717,0.30642,0.27717,0.30642,64982,0
+ATRO.US,D,19911115,000000,0.27931,0.29464,0.27931,0.29464,96731,0
+ATRO.US,D,19911118,000000,0.29214,0.29214,0.26295,0.27696,59046,0
+ATRO.US,D,19911119,000000,0.26295,0.27696,0.26295,0.27696,9413,0
+ATRO.US,D,19911120,000000,0.26517,0.26517,0.26517,0.26517,15273,0
+ATRO.US,D,19911121,000000,0.26517,0.26517,0.26517,0.26517,50911,0
+ATRO.US,D,19911122,000000,0.26517,0.29464,0.2357,0.2357,150188,0
+ATRO.US,D,19911125,000000,0.22156,0.27931,0.22156,0.26517,75518,0
+ATRO.US,D,19911126,000000,0.26517,0.26517,0.26517,0.26517,50911,0
+ATRO.US,D,19911127,000000,0.24777,0.27696,0.24777,0.27696,19682,0
+ATRO.US,D,19911129,000000,0.24749,0.24749,0.24749,0.24749,10279,0
+ATRO.US,D,19911202,000000,0.24985,0.29464,0.24985,0.29464,43274,0
+ATRO.US,D,19911203,000000,0.29186,0.29186,0.24749,0.24749,36833,0
+ATRO.US,D,19911204,000000,0.26267,0.26267,0.24749,0.24749,12848,0
+ATRO.US,D,19911205,000000,0.24749,0.24749,0.24749,0.24749,43686,0
+ATRO.US,D,19911206,000000,0.26517,0.26517,0.26517,0.26517,5091,0
+ATRO.US,D,19911209,000000,0.2357,0.2357,0.2357,0.2357,6788,0
+ATRO.US,D,19911210,000000,0.26517,0.26517,0.2357,0.2357,16121,0
+ATRO.US,D,19911212,000000,0.26517,0.26517,0.26517,0.26517,55153,0
+ATRO.US,D,19911213,000000,0.26517,0.26517,0.2357,0.2357,16121,0
+ATRO.US,D,19911216,000000,0.26517,0.26517,0.2357,0.2357,28001,0
+ATRO.US,D,19911217,000000,0.2357,0.26517,0.2357,0.26517,77214,0
+ATRO.US,D,19911218,000000,0.23349,0.27668,0.23349,0.24749,104505,0
+ATRO.US,D,19911219,000000,0.24985,0.27931,0.24985,0.26517,45820,0
+ATRO.US,D,19911220,000000,0.24749,0.27668,0.24749,0.24749,49681,0
+ATRO.US,D,19911223,000000,0.24749,0.24749,0.24749,0.24749,857,0
+ATRO.US,D,19911224,000000,0.24749,0.24749,0.24749,0.24749,857,0
+ATRO.US,D,19911226,000000,0.24749,0.26267,0.24749,0.24749,35119,0
+ATRO.US,D,19911227,000000,0.24777,0.27696,0.24777,0.27696,61613,0
+ATRO.US,D,19911230,000000,0.24749,0.24749,0.24749,0.24749,857,0
+ATRO.US,D,19911231,000000,0.27696,0.27696,0.2337,0.27696,19682,0
+ATRO.US,D,19920102,000000,0.2357,0.2357,0.2357,0.2357,2546,0
+ATRO.US,D,19920103,000000,0.2337,0.27696,0.2337,0.27696,9413,0
+ATRO.US,D,19920106,000000,0.2357,0.2357,0.2357,0.2357,3395,0
+ATRO.US,D,19920108,000000,0.2357,0.2357,0.2357,0.2357,11879,0
+ATRO.US,D,19920109,000000,0.2357,0.2357,0.2357,0.2357,849,0
+ATRO.US,D,19920110,000000,0.23682,0.28056,0.23682,0.25928,33785,0
+ATRO.US,D,19920113,000000,0.2357,0.2357,0.2357,0.2357,8484,0
+ATRO.US,D,19920114,000000,0.2357,0.27931,0.2357,0.2357,21213,0
+ATRO.US,D,19920115,000000,0.24985,0.24985,0.2357,0.2357,15273,0
+ATRO.US,D,19920116,000000,0.2337,0.27696,0.2337,0.27696,37651,0
+ATRO.US,D,19920117,000000,0.2357,0.2357,0.2357,0.2357,3395,0
+ATRO.US,D,19920120,000000,0.26517,0.26517,0.26517,0.26517,24607,0
+ATRO.US,D,19920121,000000,0.2357,0.27931,0.22156,0.2357,319889,0
+ATRO.US,D,19920122,000000,0.24749,0.24749,0.24749,0.24749,13705,0
+ATRO.US,D,19920123,000000,0.21803,0.21803,0.21803,0.21803,10347,0
+ATRO.US,D,19920124,000000,0.24749,0.24749,0.23349,0.24749,167037,0
+ATRO.US,D,19920127,000000,0.24985,0.32409,0.24985,0.32409,178187,0
+ATRO.US,D,19920128,000000,0.32139,0.32139,0.27696,0.27696,97553,0
+ATRO.US,D,19920129,000000,0.27931,0.32409,0.26517,0.26517,114549,0
+ATRO.US,D,19920130,000000,0.26517,0.30878,0.26517,0.26517,30545,0
+ATRO.US,D,19920131,000000,0.30878,0.30878,0.27931,0.29464,50062,0
+ATRO.US,D,19920203,000000,0.30642,0.30642,0.27717,0.30642,427519,0
+ATRO.US,D,19920204,000000,0.30878,0.4266,0.29464,0.38303,1942243,0
+ATRO.US,D,19920205,000000,0.38303,0.4266,0.36888,0.38303,439529,0
+ATRO.US,D,19920206,000000,0.36888,0.41248,0.35356,0.41248,500622,0
+ATRO.US,D,19920207,000000,0.41248,0.41248,0.36888,0.38303,292736,0
+ATRO.US,D,19920210,000000,0.41138,0.45489,0.38199,0.44782,1376504,0
+ATRO.US,D,19920211,000000,0.47144,0.47144,0.41248,0.41248,652506,0
+ATRO.US,D,19920212,000000,0.46878,0.46878,0.39613,0.42427,372006,0
+ATRO.US,D,19920213,000000,0.44199,0.48558,0.44199,0.44199,492136,0
+ATRO.US,D,19920214,000000,0.4395,0.46878,0.4102,0.42427,127984,0
+ATRO.US,D,19920218,000000,0.4395,0.4395,0.39613,0.42427,203068,0
+ATRO.US,D,19920219,000000,0.39613,0.42427,0.36687,0.42427,425759,0
+ATRO.US,D,19920220,000000,0.4266,0.4266,0.38303,0.38303,56003,0
+ATRO.US,D,19920221,000000,0.38087,0.42427,0.38087,0.42427,87882,0
+ATRO.US,D,19920224,000000,0.39834,0.44199,0.38303,0.41248,255402,0
+ATRO.US,D,19920225,000000,0.40853,0.40853,0.36535,0.36535,83959,0
+ATRO.US,D,19920226,000000,0.40882,0.40882,0.36562,0.39481,53935,0
+ATRO.US,D,19920227,000000,0.40853,0.40853,0.36535,0.36535,148213,0
+ATRO.US,D,19920228,000000,0.40882,0.40882,0.36562,0.39481,140402,0
+ATRO.US,D,19920302,000000,0.40882,0.40882,0.37962,0.39481,71913,0
+ATRO.US,D,19920303,000000,0.41248,0.41248,0.38303,0.41248,83154,0
+ATRO.US,D,19920304,000000,0.38087,0.42427,0.38087,0.42427,96415,0
+ATRO.US,D,19920305,000000,0.41248,0.41248,0.41248,0.41248,114549,0
+ATRO.US,D,19920306,000000,0.37858,0.42161,0.37858,0.4007,62669,0
+ATRO.US,D,19920309,000000,0.37962,0.39481,0.37962,0.39481,71913,0
+ATRO.US,D,19920310,000000,0.41248,0.41248,0.38303,0.41248,46669,0
+ATRO.US,D,19920311,000000,0.38303,0.41248,0.38303,0.38303,165460,0
+ATRO.US,D,19920312,000000,0.40728,0.40728,0.34913,0.37124,601500,0
+ATRO.US,D,19920313,000000,0.39834,0.39834,0.35356,0.35356,56003,0
+ATRO.US,D,19920316,000000,0.36507,0.39418,0.33588,0.33588,120042,0
+ATRO.US,D,19920317,000000,0.35356,0.36888,0.30878,0.35356,81457,0
+ATRO.US,D,19920318,000000,0.38303,0.38303,0.35356,0.35356,125580,0
+ATRO.US,D,19920319,000000,0.37935,0.37935,0.35017,0.36535,175628,0
+ATRO.US,D,19920320,000000,0.39834,0.39834,0.38303,0.38303,23759,0
+ATRO.US,D,19920323,000000,0.39481,0.39481,0.35044,0.39481,76194,0
+ATRO.US,D,19920324,000000,0.39481,0.39481,0.35044,0.39481,57360,0
+ATRO.US,D,19920325,000000,0.39834,0.39834,0.32409,0.32409,342798,0
+ATRO.US,D,19920326,000000,0.36535,0.36535,0.35017,0.36535,53118,0
+ATRO.US,D,19920327,000000,0.33942,0.35356,0.33942,0.35356,53457,0
+ATRO.US,D,19920330,000000,0.32409,0.35356,0.32409,0.35356,6788,0
+ATRO.US,D,19920331,000000,0.3207,0.36507,0.3207,0.33588,116612,0
+ATRO.US,D,19920401,000000,0.33616,0.36535,0.33616,0.36535,35125,0
+ATRO.US,D,19920402,000000,0.36507,0.36507,0.3207,0.33588,104608,0
+ATRO.US,D,19920403,000000,0.36389,0.36389,0.31966,0.34177,104086,0
+ATRO.US,D,19920406,000000,0.36389,0.36389,0.33478,0.34177,35270,0
+ATRO.US,D,19920407,000000,0.34988,0.34988,0.3207,0.33588,85743,0
+ATRO.US,D,19920408,000000,0.36888,0.38303,0.33942,0.38303,114549,0
+ATRO.US,D,19920409,000000,0.32409,0.38303,0.32409,0.38303,13576,0
+ATRO.US,D,19920413,000000,0.32409,0.38303,0.32409,0.38303,27153,0
+ATRO.US,D,19920414,000000,0.33588,0.33588,0.33588,0.33588,857,0
+ATRO.US,D,19920415,000000,0.38303,0.38303,0.38303,0.38303,9334,0
+ATRO.US,D,19920416,000000,0.33588,0.379,0.33588,0.33588,13719,0
+ATRO.US,D,19920420,000000,0.33616,0.36535,0.33616,0.36535,65969,0
+ATRO.US,D,19920421,000000,0.36888,0.36888,0.32409,0.32409,18667,0
+ATRO.US,D,19920422,000000,0.36535,0.36535,0.36535,0.36535,857,0
+ATRO.US,D,19920423,000000,0.35356,0.35356,0.35356,0.35356,12729,0
+ATRO.US,D,19920424,000000,0.35017,0.36535,0.35017,0.36535,13706,0
+ATRO.US,D,19920427,000000,0.32097,0.36535,0.32097,0.36535,502895,0
+ATRO.US,D,19920428,000000,0.36888,0.36888,0.32409,0.32409,25455,0
+ATRO.US,D,19920429,000000,0.32409,0.33942,0.32409,0.32409,64487,0
+ATRO.US,D,19920430,000000,0.32409,0.36888,0.32409,0.32409,56850,0
+ATRO.US,D,19920501,000000,0.3207,0.33588,0.30558,0.33588,34300,0
+ATRO.US,D,19920504,000000,0.3207,0.33588,0.3207,0.33588,24867,0
+ATRO.US,D,19920505,000000,0.34988,0.34988,0.30558,0.33588,31726,0
+ATRO.US,D,19920506,000000,0.3277,0.33588,0.3277,0.33588,12004,0
+ATRO.US,D,19920507,000000,0.33942,0.33942,0.30878,0.32409,69578,0
+ATRO.US,D,19920508,000000,0.30878,0.32409,0.30878,0.32409,52608,0
+ATRO.US,D,19920511,000000,0.29242,0.33686,0.29242,0.30642,28216,0
+ATRO.US,D,19920512,000000,0.29242,0.3216,0.29242,0.30642,341161,0
+ATRO.US,D,19920513,000000,0.30642,0.30642,0.30642,0.30642,3420,0
+ATRO.US,D,19920514,000000,0.26517,0.30878,0.26517,0.29464,56003,0
+ATRO.US,D,19920515,000000,0.30614,0.30614,0.27696,0.27696,25674,0
+ATRO.US,D,19920518,000000,0.27696,0.27696,0.27696,0.27696,53055,0
+ATRO.US,D,19920519,000000,0.27821,0.30053,0.27821,0.30053,34925,0
+ATRO.US,D,19920521,000000,0.30642,0.30642,0.30642,0.30642,11971,0
+ATRO.US,D,19920526,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19920527,000000,0.27696,0.27696,0.27696,0.27696,12837,0
+ATRO.US,D,19920529,000000,0.27696,0.30614,0.27696,0.27696,82151,0
+ATRO.US,D,19920601,000000,0.26295,0.27696,0.26295,0.27696,57333,0
+ATRO.US,D,19920602,000000,0.26295,0.27696,0.26295,0.27696,35083,0
+ATRO.US,D,19920603,000000,0.30878,0.30878,0.26517,0.26517,13576,0
+ATRO.US,D,19920604,000000,0.26295,0.27696,0.24777,0.27696,124937,0
+ATRO.US,D,19920605,000000,0.26295,0.27696,0.2337,0.27696,51344,0
+ATRO.US,D,19920608,000000,0.2357,0.2357,0.2357,0.2357,849,0
+ATRO.US,D,19920609,000000,0.2581,0.26517,0.2357,0.26517,102669,0
+ATRO.US,D,19920611,000000,0.27931,0.27931,0.2357,0.26517,55153,0
+ATRO.US,D,19920612,000000,0.2617,0.27564,0.2617,0.26517,41271,0
+ATRO.US,D,19920615,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19920616,000000,0.26517,0.26517,0.26517,0.26517,23759,0
+ATRO.US,D,19920617,000000,0.32139,0.32139,0.27696,0.27696,55623,0
+ATRO.US,D,19920618,000000,0.32409,0.32409,0.30878,0.32409,10183,0
+ATRO.US,D,19920619,000000,0.32139,0.32139,0.27696,0.27696,32519,0
+ATRO.US,D,19920622,000000,0.27931,0.29464,0.27931,0.29464,62789,0
+ATRO.US,D,19920624,000000,0.30642,0.30642,0.30642,0.30642,25650,0
+ATRO.US,D,19920625,000000,0.30587,0.30587,0.24749,0.24749,191020,0
+ATRO.US,D,19920626,000000,0.29214,0.29214,0.27696,0.27696,16259,0
+ATRO.US,D,19920629,000000,0.24749,0.24749,0.24749,0.24749,2569,0
+ATRO.US,D,19920630,000000,0.24985,0.29464,0.24985,0.29464,77214,0
+ATRO.US,D,19920701,000000,0.26517,0.29464,0.26517,0.29464,10183,0
+ATRO.US,D,19920702,000000,0.26517,0.26517,0.26517,0.26517,849,0
+ATRO.US,D,19920706,000000,0.24985,0.26517,0.24985,0.26517,15273,0
+ATRO.US,D,19920707,000000,0.29464,0.29464,0.26517,0.26517,47516,0
+ATRO.US,D,19920708,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19920709,000000,0.26517,0.29464,0.26517,0.29464,12729,0
+ATRO.US,D,19920710,000000,0.26517,0.26517,0.26517,0.26517,18667,0
+ATRO.US,D,19920713,000000,0.29464,0.29464,0.26517,0.26517,24607,0
+ATRO.US,D,19920714,000000,0.27696,0.27696,0.27696,0.27696,65035,0
+ATRO.US,D,19920715,000000,0.26517,0.26517,0.26517,0.26517,3395,0
+ATRO.US,D,19920716,000000,0.26517,0.29464,0.26517,0.29464,10183,0
+ATRO.US,D,19920717,000000,0.26295,0.27696,0.26295,0.27696,70170,0
+ATRO.US,D,19920720,000000,0.29464,0.29464,0.26517,0.26517,40728,0
+ATRO.US,D,19920722,000000,0.29214,0.29214,0.26295,0.27696,29096,0
+ATRO.US,D,19920723,000000,0.26517,0.26517,0.26517,0.26517,16121,0
+ATRO.US,D,19920724,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19920728,000000,0.26517,0.26517,0.26517,0.26517,6788,0
+ATRO.US,D,19920729,000000,0.26517,0.26517,0.26517,0.26517,16121,0
+ATRO.US,D,19920730,000000,0.27224,0.27224,0.26517,0.26517,168854,0
+ATRO.US,D,19920803,000000,0.26517,0.27931,0.26517,0.26517,15273,0
+ATRO.US,D,19920805,000000,0.26517,0.26517,0.26517,0.26517,8484,0
+ATRO.US,D,19920806,000000,0.26635,0.26635,0.25928,0.25928,148660,0
+ATRO.US,D,19920807,000000,0.25928,0.27349,0.25096,0.25928,293939,0
+ATRO.US,D,19920810,000000,0.26267,0.26267,0.24749,0.24749,113926,0
+ATRO.US,D,19920811,000000,0.24389,0.25928,0.24389,0.25928,231436,0
+ATRO.US,D,19920812,000000,0.24049,0.26267,0.24049,0.24749,55679,0
+ATRO.US,D,19920813,000000,0.2416,0.2486,0.2416,0.2416,58832,0
+ATRO.US,D,19920814,000000,0.2416,0.2486,0.2416,0.2416,81854,0
+ATRO.US,D,19920817,000000,0.2416,0.26386,0.2416,0.2416,93791,0
+ATRO.US,D,19920818,000000,0.24049,0.24749,0.24049,0.24749,41118,0
+ATRO.US,D,19920819,000000,0.2416,0.2416,0.2416,0.2416,5116,0
+ATRO.US,D,19920820,000000,0.2416,0.2486,0.2416,0.2416,37516,0
+ATRO.US,D,19920821,000000,0.24631,0.26517,0.24631,0.26517,151884,0
+ATRO.US,D,19920824,000000,0.2416,0.2416,0.2416,0.2416,11936,0
+ATRO.US,D,19920825,000000,0.2416,0.2416,0.2416,0.2416,15348,0
+ATRO.US,D,19920826,000000,0.2416,0.2416,0.2416,0.2416,31548,0
+ATRO.US,D,19920827,000000,0.2416,0.2486,0.2416,0.2416,68212,0
+ATRO.US,D,19920828,000000,0.24749,0.24749,0.24749,0.24749,29125,0
+ATRO.US,D,19920831,000000,0.2416,0.2416,0.2416,0.2416,11936,0
+ATRO.US,D,19920901,000000,0.2416,0.2416,0.2416,0.2416,3411,0
+ATRO.US,D,19920902,000000,0.24749,0.24749,0.24749,0.24749,17989,0
+ATRO.US,D,19920904,000000,0.2416,0.2416,0.2416,0.2416,10232,0
+ATRO.US,D,19920908,000000,0.2416,0.2416,0.2416,0.2416,2558,0
+ATRO.US,D,19920910,000000,0.2416,0.2416,0.2416,0.2416,2558,0
+ATRO.US,D,19920911,000000,0.2416,0.2416,0.2416,0.2416,5969,0
+ATRO.US,D,19920914,000000,0.24049,0.26267,0.24049,0.24749,90799,0
+ATRO.US,D,19920915,000000,0.25096,0.26635,0.25096,0.25928,87845,0
+ATRO.US,D,19920916,000000,0.24749,0.24749,0.24749,0.24749,2569,0
+ATRO.US,D,19920918,000000,0.27696,0.27696,0.27696,0.27696,6846,0
+ATRO.US,D,19920921,000000,0.27668,0.27668,0.24749,0.24749,11993,0
+ATRO.US,D,19920922,000000,0.25928,0.25928,0.25928,0.25928,10136,0
+ATRO.US,D,19920923,000000,0.24874,0.27106,0.24874,0.27106,212197,0
+ATRO.US,D,19920925,000000,0.26517,0.27931,0.26517,0.26517,11879,0
+ATRO.US,D,19920928,000000,0.27931,0.27931,0.26517,0.26517,12729,0
+ATRO.US,D,19920929,000000,0.27696,0.27696,0.27696,0.27696,5991,0
+ATRO.US,D,19920930,000000,0.26517,0.29464,0.26517,0.29464,93336,0
+ATRO.US,D,19921002,000000,0.26517,0.26517,0.26517,0.26517,53457,0
+ATRO.US,D,19921005,000000,0.26517,0.26517,0.26517,0.26517,28849,0
+ATRO.US,D,19921006,000000,0.26517,0.26517,0.26517,0.26517,849,0
+ATRO.US,D,19921007,000000,0.26517,0.27224,0.26517,0.26517,86548,0
+ATRO.US,D,19921009,000000,0.26399,0.27106,0.26399,0.27106,40906,0
+ATRO.US,D,19921012,000000,0.26399,0.27106,0.26399,0.27106,28974,0
+ATRO.US,D,19921014,000000,0.27931,0.27931,0.26517,0.26517,96731,0
+ATRO.US,D,19921015,000000,0.28514,0.29214,0.27696,0.27696,184838,0
+ATRO.US,D,19921016,000000,0.29581,0.29581,0.28042,0.28874,231544,0
+ATRO.US,D,19921019,000000,0.27696,0.27696,0.27696,0.27696,6846,0
+ATRO.US,D,19921021,000000,0.27696,0.28514,0.27696,0.27696,185694,0
+ATRO.US,D,19921022,000000,0.26517,0.26517,0.26517,0.26517,5091,0
+ATRO.US,D,19921026,000000,0.26517,0.29464,0.26517,0.29464,45820,0
+ATRO.US,D,19921027,000000,0.26517,0.26517,0.26517,0.26517,21213,0
+ATRO.US,D,19921028,000000,0.26399,0.29339,0.26399,0.27106,137205,0
+ATRO.US,D,19921029,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19921030,000000,0.29464,0.29464,0.29464,0.29464,5941,0
+ATRO.US,D,19921102,000000,0.26517,0.26517,0.26517,0.26517,13576,0
+ATRO.US,D,19921103,000000,0.27931,0.27931,0.26517,0.26517,46669,0
+ATRO.US,D,19921104,000000,0.26517,0.27931,0.26517,0.26517,40728,0
+ATRO.US,D,19921105,000000,0.26517,0.26517,0.26517,0.26517,2546,0
+ATRO.US,D,19921106,000000,0.26517,0.29464,0.26517,0.26517,53457,0
+ATRO.US,D,19921109,000000,0.26399,0.27106,0.26399,0.27106,24714,0
+ATRO.US,D,19921110,000000,0.26295,0.29214,0.26295,0.27696,18827,0
+ATRO.US,D,19921111,000000,0.26628,0.28874,0.26628,0.28874,118305,0
+ATRO.US,D,19921112,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19921113,000000,0.26517,0.29464,0.26517,0.26517,39879,0
+ATRO.US,D,19921116,000000,0.26295,0.27696,0.26295,0.27696,219067,0
+ATRO.US,D,19921117,000000,0.27696,0.27696,0.27696,0.27696,3423,0
+ATRO.US,D,19921118,000000,0.26628,0.29581,0.26628,0.28874,145349,0
+ATRO.US,D,19921119,000000,0.30878,0.32409,0.27931,0.32409,69578,0
+ATRO.US,D,19921120,000000,0.32409,0.32409,0.27931,0.32409,556623,0
+ATRO.US,D,19921123,000000,0.34988,0.34988,0.3207,0.33588,188638,0
+ATRO.US,D,19921124,000000,0.33117,0.35356,0.32409,0.32409,89943,0
+ATRO.US,D,19921125,000000,0.35356,0.35356,0.32409,0.32409,12729,0
+ATRO.US,D,19921127,000000,0.32409,0.32409,0.32409,0.32409,30545,0
+ATRO.US,D,19921130,000000,0.32409,0.32409,0.32409,0.32409,28849,0
+ATRO.US,D,19921201,000000,0.3216,0.35086,0.30642,0.30642,147067,0
+ATRO.US,D,19921202,000000,0.3042,0.31231,0.3042,0.31231,94744,0
+ATRO.US,D,19921203,000000,0.30642,0.3216,0.30642,0.30642,401014,0
+ATRO.US,D,19921207,000000,0.30642,0.30642,0.30642,0.30642,856,0
+ATRO.US,D,19921208,000000,0.30642,0.30642,0.30642,0.30642,5985,0
+ATRO.US,D,19921209,000000,0.30878,0.32409,0.30878,0.32409,50062,0
+ATRO.US,D,19921210,000000,0.30642,0.30642,0.30642,0.30642,5129,0
+ATRO.US,D,19921211,000000,0.30878,0.33942,0.30878,0.32409,115398,0
+ATRO.US,D,19921214,000000,0.30642,0.30642,0.30642,0.30642,12826,0
+ATRO.US,D,19921215,000000,0.30642,0.30642,0.30642,0.30642,5985,0
+ATRO.US,D,19921216,000000,0.30642,0.30642,0.30642,0.30642,27361,0
+ATRO.US,D,19921217,000000,0.30642,0.3216,0.30642,0.30642,206064,0
+ATRO.US,D,19921218,000000,0.30642,0.30642,0.30642,0.30642,24797,0
+ATRO.US,D,19921221,000000,0.33942,0.33942,0.30878,0.32409,111156,0
+ATRO.US,D,19921222,000000,0.30878,0.30878,0.29464,0.29464,55153,0
+ATRO.US,D,19921223,000000,0.32409,0.32409,0.29464,0.29464,112852,0
+ATRO.US,D,19921224,000000,0.29027,0.31231,0.29027,0.31231,28424,0
+ATRO.US,D,19921228,000000,0.29242,0.30642,0.29242,0.30642,47882,0
+ATRO.US,D,19921229,000000,0.29346,0.3076,0.29346,0.30053,174627,0
+ATRO.US,D,19921230,000000,0.29464,0.29464,0.29464,0.29464,58547,0
+ATRO.US,D,19921231,000000,0.29346,0.3076,0.29346,0.30053,63036,0
+ATRO.US,D,19930104,000000,0.32409,0.32409,0.32409,0.32409,5941,0
+ATRO.US,D,19930106,000000,0.29346,0.30053,0.29346,0.30053,86887,0
+ATRO.US,D,19930107,000000,0.29214,0.29214,0.27696,0.27696,84717,0
+ATRO.US,D,19930108,000000,0.27717,0.30642,0.27717,0.30642,77808,0
+ATRO.US,D,19930111,000000,0.27696,0.27696,0.27696,0.27696,41074,0
+ATRO.US,D,19930112,000000,0.29464,0.29464,0.26517,0.29464,277464,0
+ATRO.US,D,19930113,000000,0.29464,0.29464,0.29464,0.29464,32244,0
+ATRO.US,D,19930114,000000,0.29464,0.29464,0.26517,0.26517,23759,0
+ATRO.US,D,19930115,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19930118,000000,0.29214,0.29214,0.27696,0.27696,22250,0
+ATRO.US,D,19930119,000000,0.29464,0.29464,0.29464,0.29464,5941,0
+ATRO.US,D,19930120,000000,0.26295,0.27696,0.26295,0.27696,32519,0
+ATRO.US,D,19930121,000000,0.29464,0.29464,0.26517,0.26517,11879,0
+ATRO.US,D,19930122,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19930125,000000,0.26517,0.26517,0.26517,0.26517,9334,0
+ATRO.US,D,19930127,000000,0.29242,0.30642,0.29242,0.30642,91490,0
+ATRO.US,D,19930128,000000,0.26517,0.30171,0.26517,0.29464,56850,0
+ATRO.US,D,19930201,000000,0.3216,0.3216,0.30642,0.30642,90635,0
+ATRO.US,D,19930203,000000,0.29464,0.29464,0.29464,0.29464,6788,0
+ATRO.US,D,19930204,000000,0.29464,0.29464,0.29464,0.29464,3395,0
+ATRO.US,D,19930205,000000,0.3216,0.3216,0.30642,0.30642,119705,0
+ATRO.US,D,19930208,000000,0.32409,0.32409,0.29464,0.29464,295282,0
+ATRO.US,D,19930209,000000,0.32409,0.32409,0.29464,0.29464,18667,0
+ATRO.US,D,19930210,000000,0.32409,0.32409,0.26517,0.26517,484499,0
+ATRO.US,D,19930211,000000,0.30642,0.30642,0.30642,0.30642,8549,0
+ATRO.US,D,19930212,000000,0.26316,0.30642,0.26316,0.30642,56432,0
+ATRO.US,D,19930216,000000,0.26517,0.26517,0.26517,0.26517,30545,0
+ATRO.US,D,19930217,000000,0.26517,0.26517,0.26517,0.26517,15273,0
+ATRO.US,D,19930219,000000,0.27106,0.27106,0.27106,0.27106,23861,0
+ATRO.US,D,19930222,000000,0.26399,0.27106,0.26399,0.27106,47724,0
+ATRO.US,D,19930223,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19930224,000000,0.26399,0.27106,0.26399,0.27106,65619,0
+ATRO.US,D,19930225,000000,0.29214,0.29214,0.27696,0.27696,123225,0
+ATRO.US,D,19930226,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19930301,000000,0.26295,0.27696,0.26295,0.27696,128359,0
+ATRO.US,D,19930302,000000,0.24749,0.24749,0.24749,0.24749,857,0
+ATRO.US,D,19930303,000000,0.27668,0.27668,0.24749,0.24749,24841,0
+ATRO.US,D,19930304,000000,0.24749,0.24749,0.24749,0.24749,15419,0
+ATRO.US,D,19930305,000000,0.27668,0.27668,0.24749,0.24749,55679,0
+ATRO.US,D,19930308,000000,0.24749,0.24749,0.24749,0.24749,31693,0
+ATRO.US,D,19930309,000000,0.24749,0.24749,0.24749,0.24749,2569,0
+ATRO.US,D,19930310,000000,0.26267,0.26267,0.24749,0.24749,260404,0
+ATRO.US,D,19930311,000000,0.24749,0.24749,0.24749,0.24749,19703,0
+ATRO.US,D,19930312,000000,0.25928,0.25928,0.25928,0.25928,11826,0
+ATRO.US,D,19930315,000000,0.24749,0.24749,0.24749,0.24749,6853,0
+ATRO.US,D,19930316,000000,0.27931,0.27931,0.24985,0.26517,304615,0
+ATRO.US,D,19930317,000000,0.24749,0.26267,0.24749,0.24749,72810,0
+ATRO.US,D,19930318,000000,0.26267,0.26267,0.24749,0.24749,70240,0
+ATRO.US,D,19930319,000000,0.24749,0.25567,0.24749,0.24749,187594,0
+ATRO.US,D,19930322,000000,0.25567,0.26267,0.24749,0.24749,100222,0
+ATRO.US,D,19930323,000000,0.26517,0.26517,0.2357,0.2357,789116,0
+ATRO.US,D,19930324,000000,0.2486,0.2486,0.2346,0.2416,330828,0
+ATRO.US,D,19930325,000000,0.24777,0.27696,0.24777,0.27696,258432,0
+ATRO.US,D,19930326,000000,0.29214,0.29214,0.26295,0.27696,100975,0
+ATRO.US,D,19930329,000000,0.27931,0.29464,0.27931,0.29464,21213,0
+ATRO.US,D,19930331,000000,0.27696,0.29214,0.27696,0.27696,70170,0
+ATRO.US,D,19930401,000000,0.29214,0.29214,0.27696,0.27696,38507,0
+ATRO.US,D,19930405,000000,0.26517,0.26517,0.26517,0.26517,11879,0
+ATRO.US,D,19930407,000000,0.29464,0.29464,0.26517,0.26517,31395,0
+ATRO.US,D,19930408,000000,0.26628,0.29581,0.26628,0.28874,263655,0
+ATRO.US,D,19930412,000000,0.27696,0.27696,0.27696,0.27696,124937,0
+ATRO.US,D,19930413,000000,0.27696,0.28514,0.27696,0.27696,129216,0
+ATRO.US,D,19930414,000000,0.26517,0.26517,0.26517,0.26517,81457,0
+ATRO.US,D,19930415,000000,0.26517,0.29464,0.26517,0.29464,18667,0
+ATRO.US,D,19930416,000000,0.27931,0.29464,0.27931,0.29464,162914,0
+ATRO.US,D,19930419,000000,0.27696,0.27696,0.27696,0.27696,8559,0
+ATRO.US,D,19930420,000000,0.29581,0.29581,0.28042,0.28874,232389,0
+ATRO.US,D,19930421,000000,0.30642,0.30642,0.28534,0.30642,53012,0
+ATRO.US,D,19930422,000000,0.28534,0.3146,0.28534,0.30642,521574,0
+ATRO.US,D,19930423,000000,0.30878,0.30878,0.29464,0.29464,215522,0
+ATRO.US,D,19930426,000000,0.28757,0.29464,0.27931,0.29464,341951,0
+ATRO.US,D,19930427,000000,0.26267,0.26267,0.24749,0.24749,25698,0
+ATRO.US,D,19930428,000000,0.29346,0.3076,0.27821,0.30053,318586,0
+ATRO.US,D,19930503,000000,0.32409,0.32409,0.27931,0.29464,61093,0
+ATRO.US,D,19930505,000000,0.27696,0.27696,0.27696,0.27696,8559,0
+ATRO.US,D,19930506,000000,0.27696,0.27696,0.27696,0.27696,17971,0
+ATRO.US,D,19930510,000000,0.27696,0.27696,0.27696,0.27696,5991,0
+ATRO.US,D,19930511,000000,0.27931,0.30878,0.27931,0.29464,672870,0
+ATRO.US,D,19930512,000000,0.29464,0.30878,0.27931,0.29464,45820,0
+ATRO.US,D,19930513,000000,0.27696,0.27696,0.27696,0.27696,35083,0
+ATRO.US,D,19930514,000000,0.30878,0.30878,0.27931,0.29464,131518,0
+ATRO.US,D,19930518,000000,0.27931,0.30878,0.27931,0.29464,95882,0
+ATRO.US,D,19930519,000000,0.27696,0.27696,0.27696,0.27696,6846,0
+ATRO.US,D,19930520,000000,0.27931,0.30878,0.27931,0.29464,24607,0
+ATRO.US,D,19930521,000000,0.27696,0.27696,0.27696,0.27696,10269,0
+ATRO.US,D,19930527,000000,0.27696,0.27696,0.27696,0.27696,13691,0
+ATRO.US,D,19930528,000000,0.30878,0.30878,0.29464,0.29464,46669,0
+ATRO.US,D,19930601,000000,0.27696,0.27696,0.27696,0.27696,3423,0
+ATRO.US,D,19930602,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19930604,000000,0.27717,0.30642,0.27717,0.30642,123127,0
+ATRO.US,D,19930607,000000,0.27696,0.27696,0.27696,0.27696,5135,0
+ATRO.US,D,19930608,000000,0.27696,0.27696,0.27696,0.27696,8559,0
+ATRO.US,D,19930609,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19930610,000000,0.30642,0.30642,0.29242,0.30642,238556,0
+ATRO.US,D,19930611,000000,0.29242,0.30642,0.29242,0.30642,76097,0
+ATRO.US,D,19930614,000000,0.29464,0.32409,0.29464,0.29464,27153,0
+ATRO.US,D,19930615,000000,0.29242,0.3216,0.29242,0.30642,162458,0
+ATRO.US,D,19930616,000000,0.32409,0.32409,0.32409,0.32409,17819,0
+ATRO.US,D,19930617,000000,0.29242,0.30642,0.29242,0.30642,59853,0
+ATRO.US,D,19930618,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19930621,000000,0.32409,0.32409,0.32409,0.32409,3395,0
+ATRO.US,D,19930622,000000,0.29464,0.32409,0.29464,0.32409,130671,0
+ATRO.US,D,19930623,000000,0.29464,0.29464,0.29464,0.29464,6788,0
+ATRO.US,D,19930624,000000,0.30878,0.30878,0.29464,0.29464,157823,0
+ATRO.US,D,19930625,000000,0.29346,0.30053,0.29346,0.30053,163553,0
+ATRO.US,D,19930628,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19930629,000000,0.29464,0.29464,0.29464,0.29464,52608,0
+ATRO.US,D,19930630,000000,0.29464,0.30171,0.26517,0.29464,308859,0
+ATRO.US,D,19930701,000000,0.29464,0.29464,0.26517,0.26517,78064,0
+ATRO.US,D,19930702,000000,0.26517,0.27931,0.26517,0.26517,151884,0
+ATRO.US,D,19930706,000000,0.26517,0.26517,0.26517,0.26517,61941,0
+ATRO.US,D,19930707,000000,0.26399,0.27106,0.26399,0.27106,293158,0
+ATRO.US,D,19930708,000000,0.26517,0.26517,0.26517,0.26517,10183,0
+ATRO.US,D,19930709,000000,0.27106,0.27106,0.27106,0.27106,23861,0
+ATRO.US,D,19930712,000000,0.26517,0.29464,0.26517,0.29464,117094,0
+ATRO.US,D,19930713,000000,0.26295,0.27696,0.26295,0.27696,132640,0
+ATRO.US,D,19930714,000000,0.26517,0.26517,0.26517,0.26517,15273,0
+ATRO.US,D,19930715,000000,0.26517,0.26517,0.26517,0.26517,10183,0
+ATRO.US,D,19930716,000000,0.26517,0.26517,0.26517,0.26517,5091,0
+ATRO.US,D,19930719,000000,0.26517,0.29464,0.26517,0.29464,50911,0
+ATRO.US,D,19930720,000000,0.26517,0.29464,0.26517,0.29464,37334,0
+ATRO.US,D,19930721,000000,0.29464,0.29464,0.26517,0.29464,47516,0
+ATRO.US,D,19930723,000000,0.27696,0.27696,0.26995,0.27696,235326,0
+ATRO.US,D,19930726,000000,0.29339,0.29339,0.27106,0.27106,46872,0
+ATRO.US,D,19930727,000000,0.29464,0.29464,0.29464,0.29464,23759,0
+ATRO.US,D,19930728,000000,0.27696,0.27696,0.27696,0.27696,38507,0
+ATRO.US,D,19930729,000000,0.27717,0.30642,0.27717,0.30642,69259,0
+ATRO.US,D,19930730,000000,0.27696,0.30614,0.27696,0.27696,172858,0
+ATRO.US,D,19930802,000000,0.27696,0.28514,0.27696,0.27696,102688,0
+ATRO.US,D,19930803,000000,0.27696,0.30614,0.27696,0.27696,25674,0
+ATRO.US,D,19930805,000000,0.27931,0.29464,0.27931,0.29464,38183,0
+ATRO.US,D,19930806,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19930809,000000,0.27696,0.28514,0.27696,0.27696,94130,0
+ATRO.US,D,19930810,000000,0.26295,0.27696,0.26295,0.27696,269555,0
+ATRO.US,D,19930811,000000,0.26399,0.27813,0.24874,0.27106,192597,0
+ATRO.US,D,19930813,000000,0.29339,0.29339,0.27106,0.27106,46017,0
+ATRO.US,D,19930816,000000,0.24749,0.24749,0.24749,0.24749,8567,0
+ATRO.US,D,19930818,000000,0.24749,0.26267,0.24749,0.24749,62532,0
+ATRO.US,D,19930820,000000,0.29186,0.29186,0.24749,0.24749,37691,0
+ATRO.US,D,19930823,000000,0.26517,0.26517,0.26517,0.26517,11879,0
+ATRO.US,D,19930825,000000,0.26517,0.26517,0.26517,0.26517,13576,0
+ATRO.US,D,19930826,000000,0.26517,0.26517,0.26517,0.26517,58547,0
+ATRO.US,D,19930830,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19930831,000000,0.26295,0.27696,0.26295,0.27696,70170,0
+ATRO.US,D,19930901,000000,0.26295,0.27696,0.26295,0.27696,47065,0
+ATRO.US,D,19930902,000000,0.29464,0.29464,0.26517,0.26517,19515,0
+ATRO.US,D,19930908,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19930914,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19930915,000000,0.26517,0.29464,0.26517,0.29464,28001,0
+ATRO.US,D,19930916,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19930917,000000,0.29214,0.29214,0.26295,0.27696,53055,0
+ATRO.US,D,19930920,000000,0.26517,0.26517,0.26517,0.26517,6788,0
+ATRO.US,D,19930921,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19930922,000000,0.29464,0.29464,0.26517,0.26517,61941,0
+ATRO.US,D,19930923,000000,0.27931,0.29464,0.27931,0.29464,28849,0
+ATRO.US,D,19930928,000000,0.29214,0.30614,0.27696,0.27696,238749,0
+ATRO.US,D,19930929,000000,0.30642,0.30642,0.30642,0.30642,5985,0
+ATRO.US,D,19930930,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19931001,000000,0.27696,0.27696,0.27696,0.27696,153177,0
+ATRO.US,D,19931004,000000,0.29581,0.29581,0.28874,0.28874,65069,0
+ATRO.US,D,19931005,000000,0.27717,0.30642,0.27717,0.30642,11971,0
+ATRO.US,D,19931007,000000,0.30642,0.30642,0.30642,0.30642,856,0
+ATRO.US,D,19931008,000000,0.27696,0.27696,0.27696,0.27696,5135,0
+ATRO.US,D,19931013,000000,0.27696,0.27696,0.27696,0.27696,10269,0
+ATRO.US,D,19931015,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19931018,000000,0.27931,0.29464,0.27931,0.29464,120488,0
+ATRO.US,D,19931019,000000,0.29464,0.29464,0.29464,0.29464,40728,0
+ATRO.US,D,19931020,000000,0.29464,0.29464,0.27931,0.29464,130671,0
+ATRO.US,D,19931021,000000,0.29464,0.29464,0.28757,0.29464,32244,0
+ATRO.US,D,19931022,000000,0.26517,0.26517,0.26517,0.26517,17819,0
+ATRO.US,D,19931025,000000,0.26628,0.29581,0.26628,0.28874,112391,0
+ATRO.US,D,19931026,000000,0.26517,0.29464,0.26517,0.29464,61941,0
+ATRO.US,D,19931027,000000,0.30878,0.32409,0.29464,0.32409,749236,0
+ATRO.US,D,19931028,000000,0.32409,0.35356,0.30878,0.32409,192612,0
+ATRO.US,D,19931029,000000,0.35231,0.35231,0.32292,0.32999,38319,0
+ATRO.US,D,19931101,000000,0.34988,0.34988,0.33588,0.33588,55735,0
+ATRO.US,D,19931102,000000,0.30878,0.33942,0.30878,0.32409,146793,0
+ATRO.US,D,19931103,000000,0.30878,0.33942,0.30878,0.32409,106913,0
+ATRO.US,D,19931104,000000,0.33686,0.33686,0.30642,0.30642,49592,0
+ATRO.US,D,19931105,000000,0.34988,0.34988,0.30558,0.33588,179205,0
+ATRO.US,D,19931108,000000,0.35017,0.36535,0.32097,0.36535,782188,0
+ATRO.US,D,19931109,000000,0.36535,0.37935,0.33616,0.36535,281861,0
+ATRO.US,D,19931110,000000,0.36888,0.38303,0.35356,0.38303,140005,0
+ATRO.US,D,19931111,000000,0.38303,0.38303,0.35356,0.38303,327526,0
+ATRO.US,D,19931112,000000,0.38303,0.38303,0.35356,0.38303,118792,0
+ATRO.US,D,19931115,000000,0.38303,0.38303,0.35356,0.35356,50911,0
+ATRO.US,D,19931116,000000,0.38303,0.38303,0.35356,0.35356,31395,0
+ATRO.US,D,19931117,000000,0.35356,0.38303,0.35356,0.38303,118792,0
+ATRO.US,D,19931118,000000,0.35356,0.38303,0.35356,0.38303,111156,0
+ATRO.US,D,19931119,000000,0.33616,0.37935,0.33616,0.36535,151640,0
+ATRO.US,D,19931122,000000,0.33588,0.379,0.33588,0.33588,70312,0
+ATRO.US,D,19931123,000000,0.34988,0.34988,0.33588,0.33588,47159,0
+ATRO.US,D,19931124,000000,0.34878,0.37783,0.33478,0.34177,208171,0
+ATRO.US,D,19931126,000000,0.33588,0.33588,0.33588,0.33588,857,0
+ATRO.US,D,19931129,000000,0.379,0.379,0.33588,0.33588,10290,0
+ATRO.US,D,19931130,000000,0.35017,0.36535,0.35017,0.36535,8567,0
+ATRO.US,D,19931201,000000,0.36535,0.36535,0.36535,0.36535,5998,0
+ATRO.US,D,19931202,000000,0.36535,0.36535,0.36535,0.36535,16278,0
+ATRO.US,D,19931203,000000,0.36507,0.36507,0.33588,0.33588,89173,0
+ATRO.US,D,19931206,000000,0.33616,0.36535,0.33616,0.36535,251877,0
+ATRO.US,D,19931207,000000,0.36888,0.38303,0.35356,0.35356,279160,0
+ATRO.US,D,19931208,000000,0.38303,0.38303,0.38303,0.38303,5091,0
+ATRO.US,D,19931209,000000,0.35356,0.38303,0.35356,0.38303,21213,0
+ATRO.US,D,19931210,000000,0.35017,0.37935,0.35017,0.36535,107947,0
+ATRO.US,D,19931213,000000,0.38303,0.38303,0.35356,0.35356,55153,0
+ATRO.US,D,19931214,000000,0.35356,0.38303,0.33942,0.35356,146793,0
+ATRO.US,D,19931215,000000,0.38303,0.38303,0.33942,0.35356,49215,0
+ATRO.US,D,19931216,000000,0.34988,0.34988,0.33588,0.33588,191211,0
+ATRO.US,D,19931217,000000,0.33588,0.33588,0.33588,0.33588,24009,0
+ATRO.US,D,19931220,000000,0.33942,0.35356,0.33942,0.35356,441225,0
+ATRO.US,D,19931221,000000,0.33588,0.33588,0.33588,0.33588,9433,0
+ATRO.US,D,19931222,000000,0.36507,0.379,0.33588,0.33588,116612,0
+ATRO.US,D,19931223,000000,0.33942,0.35356,0.33942,0.35356,28849,0
+ATRO.US,D,19931227,000000,0.33942,0.35356,0.33942,0.35356,177338,0
+ATRO.US,D,19931228,000000,0.34988,0.34988,0.33588,0.33588,36870,0
+ATRO.US,D,19931229,000000,0.3207,0.34988,0.3207,0.33588,396139,0
+ATRO.US,D,19931230,000000,0.32409,0.35356,0.30878,0.35356,105215,0
+ATRO.US,D,19931231,000000,0.30878,0.35356,0.30878,0.35356,129822,0
+ATRO.US,D,19940103,000000,0.30558,0.33588,0.30558,0.33588,31726,0
+ATRO.US,D,19940104,000000,0.30642,0.30642,0.30642,0.30642,61563,0
+ATRO.US,D,19940105,000000,0.30878,0.33942,0.30878,0.32409,99277,0
+ATRO.US,D,19940106,000000,0.33588,0.33588,0.33588,0.33588,24009,0
+ATRO.US,D,19940107,000000,0.30558,0.33588,0.30558,0.33588,8575,0
+ATRO.US,D,19940110,000000,0.33686,0.33686,0.30642,0.30642,35058,0
+ATRO.US,D,19940111,000000,0.35356,0.35356,0.35356,0.35356,18667,0
+ATRO.US,D,19940112,000000,0.30766,0.32999,0.30766,0.32999,38319,0
+ATRO.US,D,19940113,000000,0.35356,0.35356,0.30878,0.35356,46669,0
+ATRO.US,D,19940114,000000,0.35356,0.35356,0.35356,0.35356,849,0
+ATRO.US,D,19940119,000000,0.35356,0.35356,0.35356,0.35356,5091,0
+ATRO.US,D,19940120,000000,0.30878,0.35356,0.30878,0.35356,50062,0
+ATRO.US,D,19940121,000000,0.30642,0.30642,0.30642,0.30642,15390,0
+ATRO.US,D,19940124,000000,0.3042,0.31231,0.3042,0.31231,38760,0
+ATRO.US,D,19940125,000000,0.30878,0.32409,0.30878,0.32409,56850,0
+ATRO.US,D,19940128,000000,0.30878,0.32409,0.30878,0.32409,46669,0
+ATRO.US,D,19940131,000000,0.32097,0.36535,0.32097,0.36535,113945,0
+ATRO.US,D,19940201,000000,0.33616,0.36535,0.32097,0.36535,257018,0
+ATRO.US,D,19940202,000000,0.32097,0.36535,0.32097,0.36535,31698,0
+ATRO.US,D,19940203,000000,0.32409,0.32409,0.32409,0.32409,2546,0
+ATRO.US,D,19940204,000000,0.32097,0.36535,0.32097,0.36535,6854,0
+ATRO.US,D,19940207,000000,0.3216,0.3216,0.30642,0.30642,301830,0
+ATRO.US,D,19940208,000000,0.29242,0.33686,0.29242,0.30642,179559,0
+ATRO.US,D,19940209,000000,0.33588,0.33588,0.33588,0.33588,9433,0
+ATRO.US,D,19940210,000000,0.30642,0.30642,0.30642,0.30642,22231,0
+ATRO.US,D,19940211,000000,0.30642,0.30642,0.30642,0.30642,2566,0
+ATRO.US,D,19940214,000000,0.33686,0.33686,0.30642,0.30642,6840,0
+ATRO.US,D,19940215,000000,0.33588,0.33588,0.33588,0.33588,3431,0
+ATRO.US,D,19940216,000000,0.30642,0.30642,0.30642,0.30642,6840,0
+ATRO.US,D,19940217,000000,0.33588,0.33588,0.30558,0.33588,145766,0
+ATRO.US,D,19940218,000000,0.33686,0.33686,0.30642,0.30642,28216,0
+ATRO.US,D,19940222,000000,0.30642,0.30642,0.30642,0.30642,13682,0
+ATRO.US,D,19940224,000000,0.29464,0.29464,0.29464,0.29464,12729,0
+ATRO.US,D,19940228,000000,0.29464,0.33942,0.29464,0.29464,10183,0
+ATRO.US,D,19940301,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19940302,000000,0.33942,0.33942,0.29464,0.29464,23759,0
+ATRO.US,D,19940304,000000,0.29464,0.29464,0.29464,0.29464,10183,0
+ATRO.US,D,19940307,000000,0.33942,0.33942,0.29464,0.29464,17819,0
+ATRO.US,D,19940308,000000,0.33588,0.33588,0.29158,0.33588,35155,0
+ATRO.US,D,19940309,000000,0.29464,0.29464,0.29464,0.29464,15273,0
+ATRO.US,D,19940311,000000,0.29158,0.33588,0.29158,0.33588,9433,0
+ATRO.US,D,19940314,000000,0.30642,0.30642,0.30642,0.30642,6840,0
+ATRO.US,D,19940315,000000,0.29464,0.29464,0.29464,0.29464,23759,0
+ATRO.US,D,19940318,000000,0.29464,0.32409,0.29464,0.29464,50911,0
+ATRO.US,D,19940321,000000,0.29464,0.29464,0.29464,0.29464,46669,0
+ATRO.US,D,19940322,000000,0.32409,0.32409,0.32409,0.32409,5091,0
+ATRO.US,D,19940323,000000,0.29464,0.32409,0.29464,0.29464,37334,0
+ATRO.US,D,19940324,000000,0.32409,0.32409,0.32409,0.32409,58547,0
+ATRO.US,D,19940325,000000,0.29464,0.32409,0.29464,0.32409,37334,0
+ATRO.US,D,19940328,000000,0.29464,0.29464,0.29464,0.29464,849,0
+ATRO.US,D,19940330,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19940331,000000,0.29464,0.32409,0.29464,0.32409,22061,0
+ATRO.US,D,19940404,000000,0.29464,0.32409,0.29464,0.29464,44123,0
+ATRO.US,D,19940405,000000,0.3216,0.3216,0.30642,0.30642,78664,0
+ATRO.US,D,19940406,000000,0.30642,0.30642,0.30642,0.30642,5985,0
+ATRO.US,D,19940407,000000,0.30642,0.3216,0.30642,0.30642,88069,0
+ATRO.US,D,19940408,000000,0.30642,0.30642,0.30642,0.30642,5129,0
+ATRO.US,D,19940411,000000,0.30878,0.32409,0.30878,0.32409,142551,0
+ATRO.US,D,19940412,000000,0.30878,0.32409,0.30878,0.32409,28849,0
+ATRO.US,D,19940413,000000,0.30642,0.30642,0.30642,0.30642,5985,0
+ATRO.US,D,19940418,000000,0.33942,0.33942,0.32409,0.32409,17819,0
+ATRO.US,D,19940419,000000,0.30642,0.30642,0.30642,0.30642,27361,0
+ATRO.US,D,19940420,000000,0.33588,0.33588,0.30558,0.33588,28295,0
+ATRO.US,D,19940421,000000,0.30642,0.30642,0.30642,0.30642,83794,0
+ATRO.US,D,19940422,000000,0.3207,0.33588,0.3207,0.33588,46302,0
+ATRO.US,D,19940425,000000,0.27696,0.27696,0.27696,0.27696,10269,0
+ATRO.US,D,19940426,000000,0.27717,0.30642,0.27717,0.30642,42752,0
+ATRO.US,D,19940428,000000,0.27696,0.27696,0.27696,0.27696,18827,0
+ATRO.US,D,19940429,000000,0.27696,0.27696,0.27696,0.27696,23961,0
+ATRO.US,D,19940502,000000,0.27717,0.30642,0.27717,0.30642,47027,0
+ATRO.US,D,19940503,000000,0.27717,0.30642,0.27717,0.30642,19666,0
+ATRO.US,D,19940505,000000,0.27696,0.27696,0.27696,0.27696,24816,0
+ATRO.US,D,19940506,000000,0.30642,0.30642,0.30642,0.30642,23943,0
+ATRO.US,D,19940509,000000,0.27696,0.27696,0.27696,0.27696,143764,0
+ATRO.US,D,19940511,000000,0.27696,0.27696,0.27696,0.27696,115523,0
+ATRO.US,D,19940512,000000,0.27696,0.27696,0.27696,0.27696,41074,0
+ATRO.US,D,19940513,000000,0.27696,0.29214,0.27696,0.27696,157454,0
+ATRO.US,D,19940516,000000,0.29464,0.30878,0.29464,0.29464,86548,0
+ATRO.US,D,19940517,000000,0.27696,0.27696,0.27696,0.27696,70170,0
+ATRO.US,D,19940518,000000,0.30614,0.30614,0.27696,0.27696,51344,0
+ATRO.US,D,19940519,000000,0.27696,0.27696,0.27696,0.27696,59046,0
+ATRO.US,D,19940520,000000,0.29464,0.29464,0.27931,0.29464,149338,0
+ATRO.US,D,19940523,000000,0.27696,0.29214,0.27696,0.27696,420164,0
+ATRO.US,D,19940524,000000,0.27696,0.27696,0.27696,0.27696,23961,0
+ATRO.US,D,19940525,000000,0.27696,0.27696,0.27696,0.27696,76161,0
+ATRO.US,D,19940526,000000,0.27696,0.29214,0.27696,0.27696,373955,0
+ATRO.US,D,19940527,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19940531,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19940601,000000,0.29214,0.29214,0.27696,0.27696,17971,0
+ATRO.US,D,19940602,000000,0.29464,0.29464,0.29464,0.29464,5941,0
+ATRO.US,D,19940603,000000,0.30878,0.30878,0.29464,0.29464,13576,0
+ATRO.US,D,19940606,000000,0.27717,0.30642,0.27717,0.30642,49592,0
+ATRO.US,D,19940607,000000,0.27696,0.29214,0.27696,0.27696,125793,0
+ATRO.US,D,19940608,000000,0.30642,0.30642,0.30642,0.30642,17956,0
+ATRO.US,D,19940613,000000,0.29464,0.29464,0.29464,0.29464,13576,0
+ATRO.US,D,19940615,000000,0.30642,0.30642,0.30642,0.30642,856,0
+ATRO.US,D,19940616,000000,0.27931,0.29464,0.27931,0.29464,64487,0
+ATRO.US,D,19940617,000000,0.29214,0.29214,0.27696,0.27696,42786,0
+ATRO.US,D,19940622,000000,0.29214,0.29214,0.27696,0.27696,11981,0
+ATRO.US,D,19940623,000000,0.27696,0.27696,0.27696,0.27696,17971,0
+ATRO.US,D,19940624,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19940627,000000,0.27696,0.27696,0.27696,0.27696,8559,0
+ATRO.US,D,19940628,000000,0.27696,0.29214,0.27696,0.27696,386791,0
+ATRO.US,D,19940629,000000,0.2816,0.2816,0.27696,0.27696,88141,0
+ATRO.US,D,19940630,000000,0.27696,0.27696,0.27696,0.27696,35083,0
+ATRO.US,D,19940701,000000,0.27696,0.27696,0.27696,0.27696,118090,0
+ATRO.US,D,19940705,000000,0.27931,0.29464,0.27931,0.29464,220613,0
+ATRO.US,D,19940706,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19940711,000000,0.27696,0.27696,0.27696,0.27696,5991,0
+ATRO.US,D,19940712,000000,0.27696,0.27696,0.27696,0.27696,30805,0
+ATRO.US,D,19940713,000000,0.27696,0.27696,0.27696,0.27696,950720,0
+ATRO.US,D,19940714,000000,0.27931,0.30878,0.27931,0.29464,143398,0
+ATRO.US,D,19940715,000000,0.27696,0.27696,0.27696,0.27696,40218,0
+ATRO.US,D,19940718,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19940719,000000,0.27696,0.27696,0.27696,0.27696,96697,0
+ATRO.US,D,19940720,000000,0.27931,0.29464,0.27931,0.29464,167156,0
+ATRO.US,D,19940721,000000,0.29464,0.29464,0.29464,0.29464,46669,0
+ATRO.US,D,19940722,000000,0.30614,0.30614,0.26295,0.27696,43642,0
+ATRO.US,D,19940725,000000,0.27696,0.27696,0.27696,0.27696,9413,0
+ATRO.US,D,19940726,000000,0.27696,0.27696,0.27696,0.27696,21393,0
+ATRO.US,D,19940727,000000,0.27696,0.27696,0.27696,0.27696,8559,0
+ATRO.US,D,19940728,000000,0.27696,0.27696,0.27696,0.27696,66748,0
+ATRO.US,D,19940729,000000,0.27696,0.29214,0.27696,0.27696,66748,0
+ATRO.US,D,19940801,000000,0.27696,0.29214,0.27696,0.27696,126649,0
+ATRO.US,D,19940802,000000,0.27696,0.29214,0.27696,0.27696,658057,0
+ATRO.US,D,19940803,000000,0.27696,0.27696,0.27696,0.27696,131783,0
+ATRO.US,D,19940804,000000,0.27931,0.29464,0.27931,0.29464,17819,0
+ATRO.US,D,19940805,000000,0.27696,0.27696,0.27696,0.27696,47065,0
+ATRO.US,D,19940808,000000,0.27696,0.29214,0.27696,0.27696,269555,0
+ATRO.US,D,19940809,000000,0.30614,0.30614,0.27696,0.27696,83863,0
+ATRO.US,D,19940810,000000,0.27696,0.27696,0.27696,0.27696,23961,0
+ATRO.US,D,19940811,000000,0.27696,0.27696,0.27696,0.27696,53055,0
+ATRO.US,D,19940812,000000,0.27931,0.29464,0.27931,0.29464,13576,0
+ATRO.US,D,19940815,000000,0.27931,0.29464,0.27931,0.29464,373346,0
+ATRO.US,D,19940816,000000,0.29464,0.29464,0.29464,0.29464,24607,0
+ATRO.US,D,19940817,000000,0.27696,0.27696,0.27696,0.27696,11981,0
+ATRO.US,D,19940819,000000,0.27931,0.29464,0.27931,0.29464,68729,0
+ATRO.US,D,19940822,000000,0.27696,0.27696,0.27696,0.27696,35083,0
+ATRO.US,D,19940824,000000,0.27696,0.27696,0.27696,0.27696,5135,0
+ATRO.US,D,19940825,000000,0.27696,0.27696,0.27696,0.27696,23961,0
+ATRO.US,D,19940826,000000,0.27696,0.27696,0.27696,0.27696,23961,0
+ATRO.US,D,19940829,000000,0.27696,0.27696,0.27696,0.27696,59901,0
+ATRO.US,D,19940830,000000,0.27696,0.27696,0.27696,0.27696,19682,0
+ATRO.US,D,19940831,000000,0.27696,0.27696,0.27696,0.27696,32519,0
+ATRO.US,D,19940901,000000,0.27696,0.27696,0.27696,0.27696,5991,0
+ATRO.US,D,19940906,000000,0.27696,0.27696,0.27696,0.27696,130927,0
+ATRO.US,D,19940908,000000,0.27696,0.27696,0.27696,0.27696,2568,0
+ATRO.US,D,19940909,000000,0.27696,0.27696,0.27696,0.27696,3423,0
+ATRO.US,D,19940912,000000,0.27696,0.27696,0.27696,0.27696,12837,0
+ATRO.US,D,19940914,000000,0.27931,0.29464,0.27931,0.29464,195158,0
+ATRO.US,D,19940916,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19940921,000000,0.27696,0.27696,0.27696,0.27696,5991,0
+ATRO.US,D,19940922,000000,0.26295,0.27696,0.26295,0.27696,23961,0
+ATRO.US,D,19940926,000000,0.24749,0.24749,0.24749,0.24749,2569,0
+ATRO.US,D,19940928,000000,0.26517,0.26517,0.26517,0.26517,849,0
+ATRO.US,D,19940929,000000,0.24985,0.27931,0.2357,0.2357,142551,0
+ATRO.US,D,19940930,000000,0.23349,0.24749,0.23349,0.24749,31693,0
+ATRO.US,D,19941003,000000,0.22156,0.2357,0.22156,0.2357,12729,0
+ATRO.US,D,19941005,000000,0.21803,0.21803,0.21803,0.21803,12072,0
+ATRO.US,D,19941006,000000,0.2357,0.2357,0.2357,0.2357,36486,0
+ATRO.US,D,19941007,000000,0.21948,0.24749,0.21948,0.24749,70240,0
+ATRO.US,D,19941010,000000,0.24749,0.24749,0.24749,0.24749,29125,0
+ATRO.US,D,19941011,000000,0.24985,0.26517,0.22156,0.26517,117944,0
+ATRO.US,D,19941012,000000,0.21803,0.21803,0.21803,0.21803,2587,0
+ATRO.US,D,19941013,000000,0.21803,0.21803,0.21803,0.21803,2587,0
+ATRO.US,D,19941019,000000,0.21803,0.21803,0.21803,0.21803,12072,0
+ATRO.US,D,19941020,000000,0.21803,0.21803,0.21803,0.21803,6037,0
+ATRO.US,D,19941021,000000,0.2357,0.2357,0.2357,0.2357,2546,0
+ATRO.US,D,19941024,000000,0.21803,0.24583,0.21803,0.21803,25005,0
+ATRO.US,D,19941025,000000,0.26517,0.26517,0.22156,0.2357,64487,0
+ATRO.US,D,19941026,000000,0.24749,0.24749,0.24749,0.24749,11993,0
+ATRO.US,D,19941027,000000,0.23349,0.24749,0.23349,0.24749,53109,0
+ATRO.US,D,19941028,000000,0.2357,0.2357,0.2357,0.2357,6788,0
+ATRO.US,D,19941031,000000,0.26517,0.26517,0.26517,0.26517,5941,0
+ATRO.US,D,19941101,000000,0.26267,0.26267,0.24749,0.24749,70240,0
+ATRO.US,D,19941103,000000,0.2357,0.2357,0.2357,0.2357,13576,0
+ATRO.US,D,19941104,000000,0.2357,0.2357,0.2357,0.2357,2546,0
+ATRO.US,D,19941108,000000,0.2357,0.2357,0.2357,0.2357,3395,0
+ATRO.US,D,19941110,000000,0.2357,0.26517,0.2357,0.26517,16121,0
+ATRO.US,D,19941111,000000,0.2357,0.2357,0.2357,0.2357,5091,0
+ATRO.US,D,19941114,000000,0.24749,0.24749,0.24749,0.24749,5995,0
+ATRO.US,D,19941115,000000,0.24985,0.24985,0.2357,0.2357,28001,0
+ATRO.US,D,19941116,000000,0.26517,0.26517,0.2357,0.2357,25455,0
+ATRO.US,D,19941118,000000,0.2357,0.2357,0.2357,0.2357,11879,0
+ATRO.US,D,19941122,000000,0.23349,0.24749,0.23349,0.24749,10279,0
+ATRO.US,D,19941123,000000,0.24985,0.24985,0.2357,0.2357,66183,0
+ATRO.US,D,19941128,000000,0.24985,0.24985,0.2357,0.2357,151884,0
+ATRO.US,D,19941129,000000,0.2357,0.2357,0.2357,0.2357,40728,0
+ATRO.US,D,19941130,000000,0.26517,0.26517,0.2357,0.2357,5091,0
+ATRO.US,D,19941201,000000,0.2357,0.2357,0.2357,0.2357,6788,0
+ATRO.US,D,19941202,000000,0.2357,0.2357,0.2357,0.2357,849,0
+ATRO.US,D,19941205,000000,0.23349,0.24749,0.23349,0.24749,65101,0
+ATRO.US,D,19941206,000000,0.2357,0.2357,0.2357,0.2357,6788,0
+ATRO.US,D,19941208,000000,0.2357,0.2357,0.2357,0.2357,8484,0
+ATRO.US,D,19941209,000000,0.2357,0.2357,0.2357,0.2357,6788,0
+ATRO.US,D,19941212,000000,0.2357,0.24278,0.2357,0.2357,162914,0
+ATRO.US,D,19941213,000000,0.2357,0.2357,0.2357,0.2357,23759,0
+ATRO.US,D,19941214,000000,0.2357,0.2357,0.2357,0.2357,849,0
+ATRO.US,D,19941215,000000,0.2357,0.26517,0.2357,0.2357,46669,0
+ATRO.US,D,19941216,000000,0.2357,0.2357,0.2357,0.2357,34790,0
+ATRO.US,D,19941219,000000,0.26517,0.26517,0.2357,0.2357,83154,0
+ATRO.US,D,19941220,000000,0.2357,0.24985,0.2357,0.2357,122186,0
+ATRO.US,D,19941221,000000,0.26517,0.26517,0.2357,0.2357,156126,0
+ATRO.US,D,19941222,000000,0.2357,0.26517,0.2357,0.26517,191763,0
+ATRO.US,D,19941223,000000,0.23349,0.24749,0.23349,0.24749,47969,0
+ATRO.US,D,19941227,000000,0.2357,0.26517,0.2357,0.2357,61093,0
+ATRO.US,D,19941228,000000,0.2357,0.2357,0.2357,0.2357,47516,0
+ATRO.US,D,19941229,000000,0.2357,0.2357,0.2357,0.2357,8484,0
+ATRO.US,D,19941230,000000,0.2357,0.26517,0.2357,0.26517,58547,0
+ATRO.US,D,19950103,000000,0.2357,0.26517,0.2357,0.2357,136610,0
+ATRO.US,D,19950104,000000,0.2357,0.24278,0.2357,0.2357,162914,0
+ATRO.US,D,19950106,000000,0.2357,0.2357,0.2357,0.2357,5941,0
+ATRO.US,D,19950109,000000,0.2357,0.2357,0.2357,0.2357,3395,0
+ATRO.US,D,19950110,000000,0.24985,0.24985,0.2357,0.2357,174792,0
+ATRO.US,D,19950111,000000,0.2357,0.26517,0.2357,0.26517,53457,0
+ATRO.US,D,19950112,000000,0.2357,0.2357,0.2357,0.2357,11879,0
+ATRO.US,D,19950113,000000,0.2357,0.26517,0.2357,0.26517,62789,0
+ATRO.US,D,19950116,000000,0.24985,0.26517,0.2357,0.26517,114549,0
+ATRO.US,D,19950117,000000,0.24777,0.27696,0.24777,0.27696,77872,0
+ATRO.US,D,19950118,000000,0.24749,0.24749,0.24749,0.24749,6853,0
+ATRO.US,D,19950119,000000,0.27931,0.29464,0.26517,0.29464,53457,0
+ATRO.US,D,19950120,000000,0.26517,0.27931,0.26517,0.26517,25455,0
+ATRO.US,D,19950123,000000,0.27696,0.29214,0.27696,0.27696,104399,0
+ATRO.US,D,19950124,000000,0.27834,0.32999,0.27834,0.32999,509222,0
+ATRO.US,D,19950125,000000,0.3216,0.33686,0.30642,0.30642,422390,0
+ATRO.US,D,19950126,000000,0.29242,0.30642,0.29242,0.30642,8549,0
+ATRO.US,D,19950127,000000,0.30878,0.32409,0.29464,0.29464,189217,0
+ATRO.US,D,19950130,000000,0.3216,0.3216,0.29242,0.30642,91490,0
+ATRO.US,D,19950131,000000,0.29464,0.29464,0.29464,0.29464,79760,0
+ATRO.US,D,19950201,000000,0.29242,0.3216,0.29242,0.30642,57288,0
+ATRO.US,D,19950202,000000,0.29464,0.29464,0.29464,0.29464,24607,0
+ATRO.US,D,19950203,000000,0.29214,0.29214,0.27696,0.27696,130927,0
+ATRO.US,D,19950206,000000,0.27696,0.27696,0.27696,0.27696,35083,0
+ATRO.US,D,19950207,000000,0.28514,0.29214,0.27696,0.27696,142052,0
+ATRO.US,D,19950208,000000,0.30642,0.30642,0.30642,0.30642,5129,0
+ATRO.US,D,19950210,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19950213,000000,0.30642,0.30642,0.27717,0.30642,76097,0
+ATRO.US,D,19950215,000000,0.27696,0.27696,0.27696,0.27696,35083,0
+ATRO.US,D,19950217,000000,0.27696,0.27696,0.27696,0.27696,12837,0
+ATRO.US,D,19950221,000000,0.27696,0.27696,0.27696,0.27696,49633,0
+ATRO.US,D,19950222,000000,0.27696,0.30614,0.27696,0.27696,18827,0
+ATRO.US,D,19950223,000000,0.27696,0.27696,0.27696,0.27696,70170,0
+ATRO.US,D,19950224,000000,0.30614,0.30614,0.27696,0.27696,47065,0
+ATRO.US,D,19950301,000000,0.27696,0.27696,0.27696,0.27696,856,0
+ATRO.US,D,19950302,000000,0.30614,0.30614,0.27696,0.27696,123225,0
+ATRO.US,D,19950306,000000,0.27931,0.29464,0.27931,0.29464,46669,0
+ATRO.US,D,19950307,000000,0.29464,0.29464,0.29464,0.29464,11879,0
+ATRO.US,D,19950308,000000,0.27696,0.27696,0.27696,0.27696,9413,0
+ATRO.US,D,19950309,000000,0.27696,0.29214,0.27696,0.27696,68458,0
+ATRO.US,D,19950310,000000,0.29464,0.29464,0.27931,0.29464,100124,0
+ATRO.US,D,19950313,000000,0.27931,0.30878,0.27931,0.29464,145943,0
+ATRO.US,D,19950314,000000,0.27717,0.30642,0.27717,0.30642,268482,0
+ATRO.US,D,19950315,000000,0.32409,0.32409,0.29464,0.29464,50911,0
+ATRO.US,D,19950316,000000,0.29464,0.29464,0.29464,0.29464,56850,0
+ATRO.US,D,19950317,000000,0.29464,0.29464,0.29464,0.29464,23759,0
+ATRO.US,D,19950321,000000,0.29464,0.32409,0.29464,0.29464,124732,0
+ATRO.US,D,19950322,000000,0.29464,0.29464,0.29464,0.29464,11879,0
+ATRO.US,D,19950323,000000,0.29464,0.29464,0.29464,0.29464,10183,0
+ATRO.US,D,19950327,000000,0.29464,0.29464,0.29464,0.29464,11879,0
+ATRO.US,D,19950328,000000,0.29464,0.32409,0.29464,0.29464,58547,0
+ATRO.US,D,19950329,000000,0.29464,0.29464,0.29464,0.29464,65335,0
+ATRO.US,D,19950330,000000,0.30878,0.30878,0.29464,0.29464,64487,0
+ATRO.US,D,19950331,000000,0.29464,0.30878,0.29464,0.29464,140852,0
+ATRO.US,D,19950403,000000,0.29464,0.29464,0.29464,0.29464,21213,0
+ATRO.US,D,19950404,000000,0.29464,0.29464,0.29464,0.29464,5091,0
+ATRO.US,D,19950405,000000,0.29464,0.29464,0.29464,0.29464,31395,0
+ATRO.US,D,19950406,000000,0.30642,0.30642,0.30642,0.30642,70112,0
+ATRO.US,D,19950407,000000,0.29464,0.29464,0.29464,0.29464,9334,0
+ATRO.US,D,19950410,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19950411,000000,0.29464,0.30171,0.29464,0.29464,32244,0
+ATRO.US,D,19950412,000000,0.30642,0.30642,0.29942,0.30642,153905,0
+ATRO.US,D,19950413,000000,0.30878,0.32409,0.29464,0.32409,167156,0
+ATRO.US,D,19950417,000000,0.32409,0.32409,0.32409,0.32409,11879,0
+ATRO.US,D,19950418,000000,0.29464,0.32409,0.29464,0.29464,69578,0
+ATRO.US,D,19950419,000000,0.32409,0.32409,0.29464,0.29464,16121,0
+ATRO.US,D,19950421,000000,0.29464,0.29464,0.29464,0.29464,2546,0
+ATRO.US,D,19950424,000000,0.3207,0.33588,0.30558,0.33588,178348,0
+ATRO.US,D,19950425,000000,0.33117,0.33942,0.32409,0.32409,53457,0
+ATRO.US,D,19950426,000000,0.33942,0.33942,0.30878,0.32409,25455,0
+ATRO.US,D,19950427,000000,0.30642,0.30642,0.30642,0.30642,41043,0
+ATRO.US,D,19950428,000000,0.33686,0.33686,0.30642,0.30642,84650,0
+ATRO.US,D,19950501,000000,0.33942,0.33942,0.32409,0.32409,36486,0
+ATRO.US,D,19950502,000000,0.33942,0.33942,0.32409,0.32409,2546,0
+ATRO.US,D,19950503,000000,0.30642,0.3216,0.30642,0.30642,717377,0
+ATRO.US,D,19950504,000000,0.33686,0.33686,0.30642,0.30642,372798,0
+ATRO.US,D,19950505,000000,0.30642,0.3216,0.30642,0.30642,373651,0
+ATRO.US,D,19950508,000000,0.30878,0.33942,0.30878,0.32409,354677,0
+ATRO.US,D,19950509,000000,0.33588,0.33588,0.30558,0.33588,579632,0
+ATRO.US,D,19950510,000000,0.33616,0.36535,0.33616,0.36535,628836,0
+ATRO.US,D,19950511,000000,0.36888,0.38303,0.33942,0.35356,481956,0
+ATRO.US,D,19950512,000000,0.33588,0.34988,0.33588,0.33588,210931,0
+ATRO.US,D,19950515,000000,0.35356,0.35356,0.33942,0.35356,152731,0
+ATRO.US,D,19950516,000000,0.33616,0.36535,0.33616,0.36535,89099,0
+ATRO.US,D,19950517,000000,0.36507,0.36507,0.33588,0.33588,295819,0
+ATRO.US,D,19950518,000000,0.33616,0.36535,0.33616,0.36535,30841,0
+ATRO.US,D,19950519,000000,0.35356,0.35356,0.35356,0.35356,30545,0
+ATRO.US,D,19950522,000000,0.35474,0.37013,0.3406,0.34767,125155,0
+ATRO.US,D,19950523,000000,0.36888,0.36888,0.35356,0.35356,17819,0
+ATRO.US,D,19950525,000000,0.36507,0.36507,0.33588,0.33588,75454,0
+ATRO.US,D,19950526,000000,0.33942,0.36063,0.33942,0.35356,8484,0
+ATRO.US,D,19950530,000000,0.34767,0.34767,0.34767,0.34767,10148,0
+ATRO.US,D,19950531,000000,0.36188,0.36188,0.34767,0.34767,90484,0
+ATRO.US,D,19950601,000000,0.35356,0.36063,0.34649,0.35356,68729,0
+ATRO.US,D,19950602,000000,0.34767,0.35474,0.34767,0.34767,93866,0
+ATRO.US,D,19950605,000000,0.36188,0.36188,0.34767,0.34767,52429,0
+ATRO.US,D,19950606,000000,0.34767,0.34767,0.34767,0.34767,34671,0
+ATRO.US,D,19950607,000000,0.35474,0.35474,0.34767,0.34767,23678,0
+ATRO.US,D,19950608,000000,0.34538,0.35945,0.34538,0.35945,68104,0
+ATRO.US,D,19950609,000000,0.35945,0.35945,0.35945,0.35945,19580,0
+ATRO.US,D,19950612,000000,0.34767,0.35474,0.34767,0.34767,120080,0
+ATRO.US,D,19950613,000000,0.34649,0.36063,0.34649,0.35356,44123,0
+ATRO.US,D,19950614,000000,0.35474,0.35474,0.34767,0.34767,67651,0
+ATRO.US,D,19950615,000000,0.34767,0.34767,0.34767,0.34767,13530,0
+ATRO.US,D,19950616,000000,0.34767,0.35474,0.34767,0.34767,515837,0
+ATRO.US,D,19950619,000000,0.35474,0.35474,0.34767,0.34767,130227,0
+ATRO.US,D,19950620,000000,0.36063,0.36063,0.34649,0.35356,420012,0
+ATRO.US,D,19950621,000000,0.34767,0.34767,0.34767,0.34767,105704,0
+ATRO.US,D,19950623,000000,0.34538,0.35945,0.34538,0.35945,180475,0
+ATRO.US,D,19950626,000000,0.34649,0.35356,0.34649,0.35356,13576,0
+ATRO.US,D,19950627,000000,0.34767,0.34767,0.34767,0.34767,21141,0
+ATRO.US,D,19950628,000000,0.34649,0.36063,0.34649,0.35356,101822,0
+ATRO.US,D,19950629,000000,0.35356,0.36063,0.34649,0.35356,191763,0
+ATRO.US,D,19950630,000000,0.35121,0.35121,0.34767,0.34767,34671,0
+ATRO.US,D,19950705,000000,0.36063,0.36063,0.35356,0.35356,121338,0
+ATRO.US,D,19950706,000000,0.36188,0.36188,0.34767,0.34767,19451,0
+ATRO.US,D,19950710,000000,0.34767,0.34767,0.34767,0.34767,6764,0
+ATRO.US,D,19950711,000000,0.34538,0.35945,0.34538,0.35945,34052,0
+ATRO.US,D,19950712,000000,0.34767,0.34767,0.34767,0.34767,52429,0
+ATRO.US,D,19950713,000000,0.34649,0.35356,0.34649,0.35356,189217,0
+ATRO.US,D,19950714,000000,0.34767,0.34767,0.34767,0.34767,2538,0
+ATRO.US,D,19950717,000000,0.36188,0.36188,0.34767,0.34767,27061,0
+ATRO.US,D,19950718,000000,0.34649,0.36063,0.34649,0.35356,83154,0
+ATRO.US,D,19950719,000000,0.34767,0.34767,0.34767,0.34767,15220,0
+ATRO.US,D,19950720,000000,0.36188,0.36188,0.34767,0.34767,50738,0
+ATRO.US,D,19950721,000000,0.34767,0.34767,0.34767,0.34767,10148,0
+ATRO.US,D,19950724,000000,0.34538,0.35945,0.34538,0.35945,8512,0
+ATRO.US,D,19950725,000000,0.36063,0.36063,0.35356,0.35356,56003,0
+ATRO.US,D,19950726,000000,0.34538,0.35945,0.34538,0.35945,131099,0
+ATRO.US,D,19950727,000000,0.35945,0.35945,0.35945,0.35945,58739,0
+ATRO.US,D,19950728,000000,0.36063,0.3901,0.34649,0.35356,345344,0
+ATRO.US,D,19950731,000000,0.34767,0.34767,0.34767,0.34767,9302,0
+ATRO.US,D,19950801,000000,0.38892,0.38892,0.38892,0.38892,17873,0
+ATRO.US,D,19950802,000000,0.34649,0.36063,0.34649,0.35356,34790,0
+ATRO.US,D,19950803,000000,0.39135,0.39135,0.37713,0.37713,36372,0
+ATRO.US,D,19950804,000000,0.35356,0.36888,0.35356,0.35356,73820,0
+ATRO.US,D,19950807,000000,0.34649,0.35356,0.34649,0.35356,37334,0
+ATRO.US,D,19950808,000000,0.38434,0.38434,0.34767,0.34767,45663,0
+ATRO.US,D,19950809,000000,0.34649,0.35356,0.34649,0.35356,10183,0
+ATRO.US,D,19950810,000000,0.35356,0.35356,0.35356,0.35356,2546,0
+ATRO.US,D,19950811,000000,0.34538,0.35945,0.34538,0.35945,25539,0
+ATRO.US,D,19950815,000000,0.34538,0.35945,0.34538,0.35945,11917,0
+ATRO.US,D,19950816,000000,0.38434,0.38434,0.34767,0.34767,32136,0
+ATRO.US,D,19950817,000000,0.35356,0.35356,0.35356,0.35356,30545,0
+ATRO.US,D,19950821,000000,0.37713,0.37713,0.37713,0.37713,11841,0
+ATRO.US,D,19950822,000000,0.37484,0.38892,0.35953,0.38892,84257,0
+ATRO.US,D,19950823,000000,0.39141,0.39141,0.34767,0.34767,74416,0
+ATRO.US,D,19950824,000000,0.34649,0.36063,0.34649,0.35356,34790,0
+ATRO.US,D,19950825,000000,0.34649,0.38303,0.34649,0.35356,21213,0
+ATRO.US,D,19950828,000000,0.37935,0.37935,0.36535,0.36535,11994,0
+ATRO.US,D,19950829,000000,0.35017,0.37935,0.34316,0.36535,46262,0
+ATRO.US,D,19950830,000000,0.34316,0.36535,0.34316,0.36535,29129,0
+ATRO.US,D,19950831,000000,0.34316,0.36535,0.34316,0.36535,72822,0
+ATRO.US,D,19950901,000000,0.36888,0.36888,0.35356,0.35356,180733,0
+ATRO.US,D,19950905,000000,0.34767,0.34767,0.34767,0.34767,12685,0
+ATRO.US,D,19950906,000000,0.35474,0.35474,0.34767,0.34767,5075,0
+ATRO.US,D,19950907,000000,0.34767,0.34767,0.34767,0.34767,13530,0
+ATRO.US,D,19950911,000000,0.36535,0.36535,0.36535,0.36535,8567,0
+ATRO.US,D,19950912,000000,0.34649,0.3901,0.34649,0.38303,99277,0
+ATRO.US,D,19950913,000000,0.34767,0.34767,0.34767,0.34767,13530,0
+ATRO.US,D,19950914,000000,0.35356,0.35356,0.35356,0.35356,15273,0
+ATRO.US,D,19950915,000000,0.35356,0.36888,0.35356,0.35356,19515,0
+ATRO.US,D,19950918,000000,0.35474,0.35474,0.34767,0.34767,49046,0
+ATRO.US,D,19950921,000000,0.38434,0.38434,0.34767,0.34767,5075,0
+ATRO.US,D,19950922,000000,0.34767,0.34767,0.34767,0.34767,15220,0
+ATRO.US,D,19950925,000000,0.38303,0.38303,0.38303,0.38303,8484,0
+ATRO.US,D,19950927,000000,0.34767,0.34767,0.34767,0.34767,845,0
+ATRO.US,D,19950928,000000,0.34767,0.34767,0.34767,0.34767,11838,0
+ATRO.US,D,19950929,000000,0.34649,0.36063,0.34649,0.35356,67881,0
+ATRO.US,D,19951002,000000,0.37713,0.37713,0.37713,0.37713,9305,0
+ATRO.US,D,19951003,000000,0.37596,0.37596,0.34649,0.35356,232491,0
+ATRO.US,D,19951004,000000,0.34316,0.36535,0.34316,0.36535,202186,0
+ATRO.US,D,19951005,000000,0.37013,0.37013,0.34767,0.34767,108242,0
+ATRO.US,D,19951006,000000,0.34767,0.37013,0.34767,0.34767,84565,0
+ATRO.US,D,19951010,000000,0.34767,0.34767,0.34767,0.34767,31288,0
+ATRO.US,D,19951012,000000,0.36535,0.36535,0.36535,0.36535,2570,0
+ATRO.US,D,19951013,000000,0.36535,0.36535,0.36535,0.36535,23987,0
+ATRO.US,D,19951016,000000,0.34767,0.37013,0.34767,0.34767,52429,0
+ATRO.US,D,19951018,000000,0.34767,0.34767,0.34767,0.34767,11838,0
+ATRO.US,D,19951020,000000,0.34649,0.35356,0.34649,0.35356,77214,0
+ATRO.US,D,19951023,000000,0.34649,0.35356,0.34649,0.35356,68729,0
+ATRO.US,D,19951024,000000,0.34649,0.35356,0.34649,0.35356,338556,0
+ATRO.US,D,19951025,000000,0.34767,0.34767,0.34767,0.34767,2538,0
+ATRO.US,D,19951026,000000,0.34767,0.35121,0.34767,0.34767,58349,0
+ATRO.US,D,19951027,000000,0.35356,0.35356,0.34649,0.35356,42425,0
+ATRO.US,D,19951031,000000,0.35356,0.35356,0.35356,0.35356,53457,0
+ATRO.US,D,19951101,000000,0.34538,0.3677,0.34538,0.35945,97048,0
+ATRO.US,D,19951102,000000,0.38303,0.38303,0.38303,0.38303,5091,0
+ATRO.US,D,19951103,000000,0.35356,0.35356,0.34649,0.35356,170550,0
+ATRO.US,D,19951106,000000,0.35356,0.35356,0.35356,0.35356,11879,0
+ATRO.US,D,19951107,000000,0.36188,0.36188,0.34767,0.34767,58349,0
+ATRO.US,D,19951108,000000,0.35474,0.35474,0.34767,0.34767,102322,0
+ATRO.US,D,19951109,000000,0.35474,0.35474,0.34767,0.34767,186885,0
+ATRO.US,D,19951110,000000,0.35356,0.35356,0.35356,0.35356,15273,0
+ATRO.US,D,19951113,000000,0.35356,0.35356,0.35356,0.35356,58547,0
+ATRO.US,D,19951114,000000,0.36888,0.36888,0.34649,0.35356,66183,0
+ATRO.US,D,19951115,000000,0.34767,0.34767,0.34767,0.34767,5920,0
+ATRO.US,D,19951116,000000,0.35474,0.35474,0.34767,0.34767,90484,0
+ATRO.US,D,19951117,000000,0.34767,0.34767,0.34767,0.34767,46511,0
+ATRO.US,D,19951120,000000,0.34767,0.37013,0.34767,0.34767,47355,0
+ATRO.US,D,19951121,000000,0.36535,0.36535,0.36535,0.36535,2570,0
+ATRO.US,D,19951122,000000,0.34649,0.35356,0.34649,0.35356,61941,0
+ATRO.US,D,19951124,000000,0.34767,0.34767,0.34767,0.34767,23678,0
+ATRO.US,D,19951127,000000,0.34538,0.35945,0.34538,0.35945,23837,0
+ATRO.US,D,19951129,000000,0.34649,0.36063,0.34649,0.35356,192612,0
+ATRO.US,D,19951130,000000,0.36174,0.3842,0.35467,0.37713,219925,0
+ATRO.US,D,19951201,000000,0.37596,0.38303,0.35356,0.38303,173096,0
+ATRO.US,D,19951204,000000,0.35238,0.38178,0.35238,0.35945,69806,0
+ATRO.US,D,19951205,000000,0.38178,0.38178,0.35945,0.35945,94494,0
+ATRO.US,D,19951206,000000,0.38101,0.45372,0.35876,0.45372,788098,0
+ATRO.US,D,19951207,000000,0.45613,0.45613,0.41248,0.44199,47516,0
+ATRO.US,D,19951208,000000,0.45613,0.45613,0.41248,0.41248,56850,0
+ATRO.US,D,19951211,000000,0.45114,0.45114,0.40798,0.43018,102937,0
+ATRO.US,D,19951212,000000,0.4266,0.45613,0.4266,0.44199,72123,0
+ATRO.US,D,19951213,000000,0.4266,0.44199,0.4266,0.44199,77214,0
+ATRO.US,D,19951214,000000,0.42427,0.45364,0.42427,0.42427,74231,0
+ATRO.US,D,19951215,000000,0.42427,0.42427,0.42427,0.42427,5120,0
+ATRO.US,D,19951218,000000,0.42427,0.42427,0.42427,0.42427,75938,0
+ATRO.US,D,19951219,000000,0.39834,0.41248,0.38303,0.41248,493834,0
+ATRO.US,D,19951220,000000,0.41581,0.41581,0.39481,0.39481,31677,0
+ATRO.US,D,19951222,000000,0.4395,0.4395,0.42427,0.42427,109214,0
+ATRO.US,D,19951226,000000,0.42427,0.42427,0.42427,0.42427,21329,0
+ATRO.US,D,19951227,000000,0.41248,0.44199,0.41248,0.44199,67881,0
+ATRO.US,D,19951228,000000,0.41248,0.4266,0.41248,0.41248,33940,0
+ATRO.US,D,19951229,000000,0.41248,0.41248,0.41248,0.41248,18667,0
+ATRO.US,D,19960102,000000,0.45613,0.45613,0.41248,0.44199,24607,0
+ATRO.US,D,19960103,000000,0.41248,0.44199,0.41248,0.44199,256250,0
+ATRO.US,D,19960104,000000,0.41248,0.4266,0.41248,0.41248,34790,0
+ATRO.US,D,19960108,000000,0.41248,0.41248,0.41248,0.41248,8484,0
+ATRO.US,D,19960109,000000,0.41131,0.42544,0.41131,0.41837,86792,0
+ATRO.US,D,19960110,000000,0.44074,0.44074,0.41131,0.41837,27228,0
+ATRO.US,D,19960111,000000,0.44199,0.44199,0.44199,0.44199,2546,0
+ATRO.US,D,19960112,000000,0.41248,0.44199,0.41248,0.44199,50911,0
+ATRO.US,D,19960115,000000,0.44199,0.44199,0.44199,0.44199,11879,0
+ATRO.US,D,19960117,000000,0.41248,0.44199,0.41248,0.44199,16121,0
+ATRO.US,D,19960118,000000,0.41131,0.41837,0.41131,0.41837,74880,0
+ATRO.US,D,19960122,000000,0.41248,0.44199,0.41248,0.44199,44123,0
+ATRO.US,D,19960123,000000,0.44199,0.44199,0.44199,0.44199,30545,0
+ATRO.US,D,19960124,000000,0.44199,0.44199,0.44199,0.44199,99277,0
+ATRO.US,D,19960126,000000,0.43018,0.43018,0.43018,0.43018,16299,0
+ATRO.US,D,19960129,000000,0.45613,0.48558,0.44199,0.47144,542198,0
+ATRO.US,D,19960130,000000,0.47144,0.48558,0.44199,0.47144,346193,0
+ATRO.US,D,19960131,000000,0.47618,0.49848,0.46911,0.48317,121930,0
+ATRO.US,D,19960201,000000,0.45613,0.5009,0.45613,0.5009,31395,0
+ATRO.US,D,19960202,000000,0.46911,0.49848,0.46911,0.48317,381135,0
+ATRO.US,D,19960205,000000,0.5009,0.5303,0.48558,0.5303,193462,0
+ATRO.US,D,19960206,000000,0.48941,0.5185,0.48941,0.5185,49662,0
+ATRO.US,D,19960207,000000,0.5162,0.5456,0.49382,0.5303,464136,0
+ATRO.US,D,19960208,000000,0.5282,0.5868,0.5282,0.5716,707168,0
+ATRO.US,D,19960209,000000,0.587,0.6011,0.5647,0.6011,233404,0
+ATRO.US,D,19960212,000000,0.6258,0.6777,0.6034,0.6482,1070822,0
+ATRO.US,D,19960213,000000,0.6482,0.6635,0.6188,0.6482,833238,0
+ATRO.US,D,19960214,000000,0.6635,0.6635,0.6188,0.6482,94185,0
+ATRO.US,D,19960215,000000,0.6482,0.6635,0.6188,0.6482,94185,0
+ATRO.US,D,19960216,000000,0.6188,0.6635,0.5892,0.5892,286798,0
+ATRO.US,D,19960220,000000,0.5868,0.5868,0.48359,0.5716,878423,0
+ATRO.US,D,19960221,000000,0.5739,0.5892,0.5598,0.5892,391163,0
+ATRO.US,D,19960222,000000,0.5892,0.5892,0.5598,0.5598,168006,0
+ATRO.US,D,19960223,000000,0.5598,0.5892,0.5598,0.5892,93336,0
+ATRO.US,D,19960226,000000,0.5892,0.5892,0.5598,0.5598,52608,0
+ATRO.US,D,19960227,000000,0.5892,0.5892,0.5598,0.5598,31395,0
+ATRO.US,D,19960228,000000,0.5598,0.5598,0.5598,0.5598,28001,0
+ATRO.US,D,19960229,000000,0.5575,0.5716,0.5575,0.5716,40044,0
+ATRO.US,D,19960301,000000,0.5575,0.5868,0.5575,0.5716,160179,0
+ATRO.US,D,19960304,000000,0.5598,0.5892,0.5598,0.5892,81457,0
+ATRO.US,D,19960305,000000,0.5892,0.5892,0.5598,0.5598,46669,0
+ATRO.US,D,19960306,000000,0.5892,0.5892,0.5892,0.5892,11879,0
+ATRO.US,D,19960307,000000,0.581,0.581,0.5586,0.5657,47615,0
+ATRO.US,D,19960308,000000,0.5598,0.5892,0.5598,0.5892,52608,0
+ATRO.US,D,19960311,000000,0.5575,0.5868,0.5435,0.5716,103946,0
+ATRO.US,D,19960312,000000,0.5435,0.5716,0.5435,0.5716,38341,0
+ATRO.US,D,19960313,000000,0.5422,0.5702,0.5422,0.5422,392007,0
+ATRO.US,D,19960314,000000,0.5422,0.5702,0.5422,0.5422,106756,0
+ATRO.US,D,19960318,000000,0.5422,0.5422,0.5422,0.5422,62345,0
+ATRO.US,D,19960319,000000,0.5716,0.5716,0.5716,0.5716,2556,0
+ATRO.US,D,19960320,000000,0.5456,0.5739,0.5456,0.5598,17819,0
+ATRO.US,D,19960321,000000,0.555,0.555,0.541,0.5481,112110,0
+ATRO.US,D,19960322,000000,0.5456,0.5739,0.5456,0.5598,94185,0
+ATRO.US,D,19960325,000000,0.541,0.555,0.541,0.5481,53061,0
+ATRO.US,D,19960326,000000,0.5422,0.5422,0.5422,0.5422,13665,0
+ATRO.US,D,19960327,000000,0.5435,0.5716,0.5435,0.5716,36638,0
+ATRO.US,D,19960328,000000,0.541,0.5481,0.541,0.5481,28242,0
+ATRO.US,D,19960329,000000,0.5422,0.5422,0.5422,0.5422,3416,0
+ATRO.US,D,19960401,000000,0.5702,0.5702,0.5422,0.5422,5126,0
+ATRO.US,D,19960403,000000,0.5716,0.5716,0.5575,0.5716,69865,0
+ATRO.US,D,19960404,000000,0.5422,0.5702,0.5422,0.5422,30745,0
+ATRO.US,D,19960408,000000,0.5739,0.5739,0.5456,0.5598,18667,0
+ATRO.US,D,19960410,000000,0.541,0.5481,0.541,0.5481,35088,0
+ATRO.US,D,19960411,000000,0.5716,0.5868,0.5575,0.5716,109909,0
+ATRO.US,D,19960412,000000,0.6011,0.6609,0.587,0.6011,971097,0
+ATRO.US,D,19960415,000000,0.6317,0.6317,0.5881,0.5951,92671,0
+ATRO.US,D,19960416,000000,0.5871,0.6305,0.5871,0.6305,218032,0
+ATRO.US,D,19960417,000000,0.6163,0.6304,0.6011,0.6011,81776,0
+ATRO.US,D,19960419,000000,0.6305,0.6305,0.6012,0.6305,163524,0
+ATRO.US,D,19960422,000000,0.6305,0.6305,0.6012,0.6305,193332,0
+ATRO.US,D,19960423,000000,0.628,0.628,0.5988,0.607,134252,0
+ATRO.US,D,19960424,000000,0.6011,0.6011,0.6011,0.6011,28964,0
+ATRO.US,D,19960425,000000,0.6304,0.6304,0.6011,0.6011,42591,0
+ATRO.US,D,19960426,000000,0.628,0.628,0.5988,0.607,109453,0
+ATRO.US,D,19960429,000000,0.6012,0.6305,0.6012,0.6305,193332,0
+ATRO.US,D,19960430,000000,0.6305,0.6305,0.6012,0.6305,49397,0
+ATRO.US,D,19960501,000000,0.6305,0.6305,0.6305,0.6305,61322,0
+ATRO.US,D,19960502,000000,0.6012,0.6305,0.6012,0.6305,83464,0
+ATRO.US,D,19960503,000000,0.6329,0.6329,0.6188,0.6188,5091,0
+ATRO.US,D,19960506,000000,0.6011,0.6304,0.6011,0.6011,47704,0
+ATRO.US,D,19960507,000000,0.5988,0.607,0.5988,0.607,57292,0
+ATRO.US,D,19960508,000000,0.6011,0.6163,0.6011,0.6011,51112,0
+ATRO.US,D,19960510,000000,0.6034,0.6188,0.6034,0.6188,30545,0
+ATRO.US,D,19960513,000000,0.6011,0.6304,0.6011,0.6011,111591,0
+ATRO.US,D,19960514,000000,0.6011,0.6163,0.6011,0.6011,59629,0
+ATRO.US,D,19960515,000000,0.628,0.628,0.5988,0.607,164181,0
+ATRO.US,D,19960516,000000,0.6329,0.6329,0.6034,0.6188,77214,0
+ATRO.US,D,19960517,000000,0.6329,0.6482,0.6329,0.6482,75518,0
+ATRO.US,D,19960520,000000,0.6482,0.6777,0.6188,0.6777,540502,0
+ATRO.US,D,19960521,000000,0.6777,0.7802,0.6635,0.766,905361,0
+ATRO.US,D,19960522,000000,0.766,0.825,0.7224,0.825,1106460,0
+ATRO.US,D,19960523,000000,0.825,0.825,0.7507,0.7956,1092882,0
+ATRO.US,D,19960524,000000,0.8225,0.8225,0.7638,0.7778,305538,0
+ATRO.US,D,19960528,000000,0.7931,0.7931,0.7485,0.7778,177877,0
+ATRO.US,D,19960529,000000,0.7956,0.7956,0.766,0.766,109457,0
+ATRO.US,D,19960530,000000,0.766,0.7956,0.766,0.766,23759,0
+ATRO.US,D,19960531,000000,0.766,0.7802,0.7507,0.766,220613,0
+ATRO.US,D,19960603,000000,0.7802,0.7802,0.7366,0.7366,49215,0
+ATRO.US,D,19960604,000000,0.7623,0.7623,0.6896,0.7189,393089,0
+ATRO.US,D,19960605,000000,0.693,0.7071,0.693,0.7071,50911,0
+ATRO.US,D,19960606,000000,0.7188,0.7188,0.6895,0.6895,40937,0
+ATRO.US,D,19960607,000000,0.6893,0.7034,0.66,0.66,74216,0
+ATRO.US,D,19960610,000000,0.6635,0.7071,0.6635,0.6777,136610,0
+ATRO.US,D,19960611,000000,0.7071,0.7224,0.6777,0.6777,28001,0
+ATRO.US,D,19960612,000000,0.6777,0.7071,0.6777,0.7071,22061,0
+ATRO.US,D,19960613,000000,0.7202,0.7484,0.7049,0.7484,171089,0
+ATRO.US,D,19960614,000000,0.7619,0.7619,0.66,0.66,334399,0
+ATRO.US,D,19960617,000000,0.7034,0.7034,0.66,0.66,406909,0
+ATRO.US,D,19960618,000000,0.6635,0.693,0.5598,0.5892,744144,0
+ATRO.US,D,19960619,000000,0.6188,0.6635,0.5739,0.6482,249462,0
+ATRO.US,D,19960620,000000,0.6482,0.6482,0.5892,0.5892,22061,0
+ATRO.US,D,19960621,000000,0.6482,0.6482,0.6188,0.6188,21213,0
+ATRO.US,D,19960624,000000,0.6482,0.6482,0.6482,0.6482,10183,0
+ATRO.US,D,19960625,000000,0.6456,0.6456,0.6011,0.6011,6816,0
+ATRO.US,D,19960626,000000,0.6482,0.6482,0.6482,0.6482,13576,0
+ATRO.US,D,19960627,000000,0.6458,0.6458,0.6012,0.6305,30660,0
+ATRO.US,D,19960628,000000,0.6482,0.6482,0.6482,0.6482,11879,0
+ATRO.US,D,19960701,000000,0.6188,0.7071,0.6188,0.7071,93336,0
+ATRO.US,D,19960702,000000,0.6482,0.693,0.6482,0.6482,73820,0
+ATRO.US,D,19960703,000000,0.7071,0.7071,0.6482,0.6482,18667,0
+ATRO.US,D,19960708,000000,0.6482,0.6482,0.6482,0.6482,23759,0
+ATRO.US,D,19960709,000000,0.6482,0.6482,0.6482,0.6482,18667,0
+ATRO.US,D,19960710,000000,0.7035,0.7035,0.6895,0.6895,52879,0
+ATRO.US,D,19960711,000000,0.7071,0.7071,0.6635,0.6777,38183,0
+ATRO.US,D,19960712,000000,0.6635,0.6777,0.6635,0.6777,27153,0
+ATRO.US,D,19960715,000000,0.6635,0.6777,0.6635,0.6777,124732,0
+ATRO.US,D,19960716,000000,0.6589,0.6659,0.6589,0.6659,211920,0
+ATRO.US,D,19960717,000000,0.66,0.6893,0.66,0.66,334399,0
+ATRO.US,D,19960718,000000,0.66,0.66,0.66,0.66,19620,0
+ATRO.US,D,19960719,000000,0.6635,0.6777,0.6635,0.6777,187521,0
+ATRO.US,D,19960722,000000,0.6601,0.6895,0.6601,0.6895,53731,0
+ATRO.US,D,19960723,000000,0.667,0.6893,0.66,0.66,449561,0
+ATRO.US,D,19960724,000000,0.667,0.6741,0.66,0.66,85306,0
+ATRO.US,D,19960725,000000,0.667,0.667,0.66,0.66,37534,0
+ATRO.US,D,19960726,000000,0.66,0.6893,0.66,0.66,128811,0
+ATRO.US,D,19960729,000000,0.7186,0.7186,0.66,0.66,16207,0
+ATRO.US,D,19960730,000000,0.7186,0.7186,0.66,0.66,57153,0
+ATRO.US,D,19960731,000000,0.66,0.6893,0.66,0.66,30709,0
+ATRO.US,D,19960802,000000,0.6743,0.7189,0.6743,0.7189,65655,0
+ATRO.US,D,19960805,000000,0.7189,0.7189,0.7189,0.7189,5116,0
+ATRO.US,D,19960806,000000,0.7189,0.7189,0.7189,0.7189,18759,0
+ATRO.US,D,19960807,000000,0.7224,0.7224,0.6777,0.6777,9334,0
+ATRO.US,D,19960809,000000,0.7071,0.7071,0.7071,0.7071,18667,0
+ATRO.US,D,19960812,000000,0.6777,0.7071,0.6777,0.6777,52608,0
+ATRO.US,D,19960813,000000,0.6743,0.7189,0.6743,0.7189,46045,0
+ATRO.US,D,19960814,000000,0.7366,0.7366,0.7071,0.7071,89943,0
+ATRO.US,D,19960815,000000,0.7366,0.7366,0.7366,0.7366,84002,0
+ATRO.US,D,19960816,000000,0.7802,0.825,0.766,0.825,394558,0
+ATRO.US,D,19960819,000000,0.7931,0.8377,0.7638,0.7778,348943,0
+ATRO.US,D,19960820,000000,0.7956,0.7956,0.7366,0.766,108610,0
+ATRO.US,D,19960821,000000,0.7202,0.7636,0.7202,0.7484,90225,0
+ATRO.US,D,19960822,000000,0.7507,0.766,0.7507,0.766,31395,0
+ATRO.US,D,19960823,000000,0.7756,0.8201,0.7756,0.7837,96459,0
+ATRO.US,D,19960826,000000,0.8097,0.8238,0.8014,0.8014,25493,0
+ATRO.US,D,19960827,000000,0.7638,0.8084,0.7638,0.7778,46809,0
+ATRO.US,D,19960829,000000,0.766,0.825,0.766,0.7956,49215,0
+ATRO.US,D,19960830,000000,0.7802,0.825,0.7802,0.825,33940,0
+ATRO.US,D,19960903,000000,0.7802,0.7956,0.7366,0.7366,187521,0
+ATRO.US,D,19960904,000000,0.7189,0.7471,0.7189,0.7189,209762,0
+ATRO.US,D,19960905,000000,0.7189,0.733,0.7189,0.7189,103175,0
+ATRO.US,D,19960906,000000,0.7224,0.7366,0.7224,0.7366,103519,0
+ATRO.US,D,19960909,000000,0.766,0.766,0.7366,0.7366,31395,0
+ATRO.US,D,19960910,000000,0.766,0.766,0.7224,0.7366,111156,0
+ATRO.US,D,19960911,000000,0.766,0.766,0.7224,0.766,19515,0
+ATRO.US,D,19960912,000000,0.7178,0.7248,0.7178,0.7248,65760,0
+ATRO.US,D,19960913,000000,0.766,0.766,0.7507,0.766,30545,0
+ATRO.US,D,19960916,000000,0.7366,0.7366,0.7366,0.7366,31395,0
+ATRO.US,D,19960917,000000,0.7366,0.7507,0.7224,0.7366,50911,0
+ATRO.US,D,19960918,000000,0.7623,0.7623,0.7189,0.7189,3411,0
+ATRO.US,D,19960919,000000,0.766,0.766,0.766,0.766,849,0
+ATRO.US,D,19960920,000000,0.7178,0.7248,0.7178,0.7248,70031,0
+ATRO.US,D,19960923,000000,0.7484,0.7484,0.7484,0.7484,61285,0
+ATRO.US,D,19960924,000000,0.7484,0.7484,0.7484,0.7484,5959,0
+ATRO.US,D,19960925,000000,0.7471,0.7471,0.7189,0.7189,83563,0
+ATRO.US,D,19960926,000000,0.766,0.766,0.7366,0.766,81457,0
+ATRO.US,D,19960927,000000,0.766,0.766,0.7366,0.7366,47516,0
+ATRO.US,D,19961001,000000,0.7543,0.7543,0.7543,0.7543,6109,0
+ATRO.US,D,19961002,000000,0.7515,0.8073,0.7515,0.8073,58592,0
+ATRO.US,D,19961003,000000,0.7693,0.825,0.7693,0.825,38217,0
+ATRO.US,D,19961004,000000,0.825,0.8426,0.806,0.825,87354,0
+ATRO.US,D,19961007,000000,0.8426,0.8792,0.8251,0.8426,310478,0
+ATRO.US,D,19961008,000000,0.8824,0.8824,0.828,0.8367,127161,0
+ATRO.US,D,19961009,000000,0.8087,0.8278,0.7719,0.7719,75492,0
+ATRO.US,D,19961010,000000,0.825,0.825,0.825,0.825,2731,0
+ATRO.US,D,19961011,000000,0.7719,0.7719,0.7528,0.7719,19042,0
+ATRO.US,D,19961014,000000,0.7543,0.7543,0.7543,0.7543,20365,0
+ATRO.US,D,19961015,000000,0.7499,0.7602,0.7499,0.7602,21166,0
+ATRO.US,D,19961016,000000,0.8073,0.8073,0.8073,0.8073,1363,0
+ATRO.US,D,19961017,000000,0.8043,0.8233,0.7677,0.7956,84112,0
+ATRO.US,D,19961018,000000,0.7719,0.8087,0.7719,0.7719,14282,0
+ATRO.US,D,19961021,000000,0.825,0.825,0.825,0.825,27299,0
+ATRO.US,D,19961022,000000,0.772,0.7896,0.772,0.7896,19042,0
+ATRO.US,D,19961023,000000,0.7487,0.8043,0.7487,0.7956,54023,0
+ATRO.US,D,19961024,000000,0.7719,0.7896,0.7719,0.7719,44207,0
+ATRO.US,D,19961025,000000,0.7719,0.7719,0.7719,0.7719,8841,0
+ATRO.US,D,19961028,000000,0.7515,0.8073,0.7515,0.8073,59951,0
+ATRO.US,D,19961029,000000,0.8055,0.8055,0.7499,0.7602,156352,0
+ATRO.US,D,19961030,000000,0.7911,0.7911,0.7543,0.7543,38693,0
+ATRO.US,D,19961031,000000,0.7631,0.7896,0.7529,0.7896,67327,0
+ATRO.US,D,19961101,000000,0.7543,0.7911,0.7543,0.7543,8145,0
+ATRO.US,D,19961104,000000,0.7543,0.7543,0.7543,0.7543,21043,0
+ATRO.US,D,19961105,000000,0.7543,0.7734,0.7543,0.7543,253875,0
+ATRO.US,D,19961106,000000,0.7734,0.7734,0.7543,0.7543,202964,0
+ATRO.US,D,19961107,000000,0.7189,0.7366,0.7189,0.7366,10183,0
+ATRO.US,D,19961108,000000,0.716,0.7248,0.716,0.7248,131544,0
+ATRO.US,D,19961111,000000,0.7189,0.7543,0.7189,0.7543,4074,0
+ATRO.US,D,19961112,000000,0.713,0.713,0.713,0.713,10268,0
+ATRO.US,D,19961114,000000,0.713,0.7481,0.713,0.713,10268,0
+ATRO.US,D,19961115,000000,0.7189,0.7366,0.7189,0.7366,4752,0
+ATRO.US,D,19961118,000000,0.713,0.7218,0.713,0.713,34907,0
+ATRO.US,D,19961119,000000,0.713,0.7306,0.713,0.713,40381,0
+ATRO.US,D,19961120,000000,0.713,0.7306,0.713,0.713,136199,0
+ATRO.US,D,19961121,000000,0.7144,0.7232,0.6778,0.6953,164634,0
+ATRO.US,D,19961122,000000,0.6778,0.7144,0.6778,0.6953,34840,0
+ATRO.US,D,19961125,000000,0.6778,0.7495,0.6778,0.6953,97004,0
+ATRO.US,D,19961126,000000,0.7263,0.7351,0.6983,0.7071,74826,0
+ATRO.US,D,19961127,000000,0.7071,0.7071,0.7071,0.7071,8163,0
+ATRO.US,D,19961129,000000,0.7071,0.7071,0.6983,0.7071,138766,0
+ATRO.US,D,19961202,000000,0.6982,0.707,0.6807,0.6895,95917,0
+ATRO.US,D,19961203,000000,0.704,0.704,0.6587,0.6777,69691,0
+ATRO.US,D,19961204,000000,0.6616,0.7174,0.6616,0.7071,408134,0
+ATRO.US,D,19961205,000000,0.7161,0.7703,0.7161,0.7425,179917,0
+ATRO.US,D,19961206,000000,0.7189,0.7366,0.7189,0.7366,27153,0
+ATRO.US,D,19961209,000000,0.744,0.7719,0.7352,0.7719,200631,0
+ATRO.US,D,19961210,000000,0.7352,0.7719,0.7352,0.7719,50327,0
+ATRO.US,D,19961211,000000,0.7734,0.8294,0.7543,0.7543,118112,0
+ATRO.US,D,19961212,000000,0.7734,0.7734,0.7189,0.7366,129652,0
+ATRO.US,D,19961213,000000,0.7144,0.7319,0.6953,0.6953,28692,0
+ATRO.US,D,19961216,000000,0.7425,0.7425,0.7337,0.7425,56565,0
+ATRO.US,D,19961217,000000,0.7407,0.7407,0.6953,0.6953,8199,0
+ATRO.US,D,19961218,000000,0.7513,0.7513,0.697,0.7425,27260,0
+ATRO.US,D,19961219,000000,0.7543,0.7543,0.7543,0.7543,11540,0
+ATRO.US,D,19961220,000000,0.7481,0.7481,0.713,0.713,21903,0
+ATRO.US,D,19961223,000000,0.7189,0.7543,0.7189,0.7366,30545,0
+ATRO.US,D,19961224,000000,0.7161,0.7513,0.7161,0.7425,197635,0
+ATRO.US,D,19961227,000000,0.7543,0.7543,0.7543,0.7543,1357,0
+ATRO.US,D,19961230,000000,0.7528,0.7719,0.7528,0.7719,43527,0
+ATRO.US,D,19961231,000000,0.7911,0.7911,0.7366,0.7366,44123,0
+ATRO.US,D,19970102,000000,0.7323,0.7602,0.7323,0.7602,30725,0
+ATRO.US,D,19970103,000000,0.7337,0.7425,0.7337,0.7425,17038,0
+ATRO.US,D,19970106,000000,0.7734,0.7734,0.7189,0.7543,59735,0
+ATRO.US,D,19970107,000000,0.7911,0.7911,0.7366,0.7366,14254,0
+ATRO.US,D,19970108,000000,0.7306,0.7847,0.713,0.713,27377,0
+ATRO.US,D,19970109,000000,0.7481,0.7481,0.713,0.713,54070,0
+ATRO.US,D,19970110,000000,0.7543,0.7734,0.7366,0.7543,36656,0
+ATRO.US,D,19970113,000000,0.7734,0.7734,0.7189,0.7366,93675,0
+ATRO.US,D,19970114,000000,0.7175,0.7719,0.7175,0.7719,123780,0
+ATRO.US,D,19970115,000000,0.7189,0.7543,0.7189,0.7366,42085,0
+ATRO.US,D,19970116,000000,0.7543,0.7734,0.7189,0.7366,56342,0
+ATRO.US,D,19970117,000000,0.7706,0.8073,0.7339,0.8073,101513,0
+ATRO.US,D,19970120,000000,0.8624,1.0267,0.8624,0.99,1999837,0
+ATRO.US,D,19970121,000000,1.0419,1.0609,0.878,0.878,1125501,0
+ATRO.US,D,19970122,000000,0.9533,1.009,0.8975,0.99,553655,0
+ATRO.US,D,19970123,000000,1.043,1.043,0.9711,1.0253,290833,0
+ATRO.US,D,19970124,000000,1.043,1.043,0.9887,1.0253,171359,0
+ATRO.US,D,19970127,000000,1.0443,1.0443,0.99,0.99,115232,0
+ATRO.US,D,19970128,000000,1.0443,1.0443,0.9342,0.99,623202,0
+ATRO.US,D,19970129,000000,1.0119,1.0119,0.9193,0.937,276710,0
+ATRO.US,D,19970130,000000,0.9914,0.9914,0.9267,0.9546,174310,0
+ATRO.US,D,19970131,000000,0.937,0.937,0.8825,0.9193,121022,0
+ATRO.US,D,19970203,000000,0.9546,0.9546,0.8988,0.9546,104859,0
+ATRO.US,D,19970204,000000,0.956,0.956,0.9193,0.9193,48951,0
+ATRO.US,D,19970205,000000,0.9546,1.0104,0.9208,0.9546,73537,0
+ATRO.US,D,19970206,000000,0.9723,0.9723,0.9723,0.9723,24548,0
+ATRO.US,D,19970207,000000,0.9752,0.9752,0.937,0.937,111500,0
+ATRO.US,D,19970210,000000,0.9737,0.9737,0.9178,0.9546,37449,0
+ATRO.US,D,19970211,000000,0.9166,0.9723,0.9166,0.9723,20457,0
+ATRO.US,D,19970212,000000,0.9546,0.9914,0.9356,0.9546,57196,0
+ATRO.US,D,19970213,000000,1.0119,1.0119,0.937,0.937,47592,0
+ATRO.US,D,19970214,000000,0.937,1.0119,0.937,0.937,17676,0
+ATRO.US,D,19970218,000000,0.9384,1.0135,0.9016,0.9016,95713,0
+ATRO.US,D,19970219,000000,0.9001,0.9752,0.9001,0.9193,21077,0
+ATRO.US,D,19970220,000000,0.9208,0.9767,0.9016,0.9016,14934,0
+ATRO.US,D,19970221,000000,0.9752,0.9752,0.9002,0.937,62548,0
+ATRO.US,D,19970224,000000,0.9002,0.9752,0.9002,0.937,111500,0
+ATRO.US,D,19970225,000000,0.9016,0.9767,0.9016,0.9016,10183,0
+ATRO.US,D,19970226,000000,0.9016,0.9576,0.9016,0.9016,20365,0
+ATRO.US,D,19970227,000000,0.8975,0.9723,0.8975,0.9723,22503,0
+ATRO.US,D,19970228,000000,0.9001,0.9752,0.9001,0.9193,20397,0
+ATRO.US,D,19970303,000000,0.9016,0.9767,0.9016,0.9016,53625,0
+ATRO.US,D,19970304,000000,0.9001,0.9752,0.9001,0.9193,43513,0
+ATRO.US,D,19970305,000000,0.9546,0.9737,0.8988,0.9546,28598,0
+ATRO.US,D,19970306,000000,0.9193,0.937,0.9193,0.937,4759,0
+ATRO.US,D,19970307,000000,0.8975,0.9723,0.8975,0.9723,23867,0
+ATRO.US,D,19970310,000000,0.9208,0.9208,0.9016,0.9016,15614,0
+ATRO.US,D,19970311,000000,0.9016,0.9296,0.9016,0.9016,62451,0
+ATRO.US,D,19970312,000000,0.9193,0.9281,0.9001,0.9193,97225,0
+ATRO.US,D,19970313,000000,0.9016,0.9767,0.9016,0.9016,21043,0
+ATRO.US,D,19970314,000000,0.9752,0.9752,0.9193,0.9193,45553,0
+ATRO.US,D,19970317,000000,0.9752,0.9752,0.9001,0.9193,14957,0
+ATRO.US,D,19970318,000000,0.9576,0.9576,0.9016,0.9016,12897,0
+ATRO.US,D,19970319,000000,0.8972,0.9074,0.8972,0.9074,20463,0
+ATRO.US,D,19970320,000000,0.9529,0.9529,0.8972,0.9074,14325,0
+ATRO.US,D,19970321,000000,0.9016,0.9208,0.9016,0.9016,19006,0
+ATRO.US,D,19970324,000000,0.8972,0.9339,0.8972,0.9074,39562,0
+ATRO.US,D,19970325,000000,0.9002,0.937,0.9002,0.937,7479,0
+ATRO.US,D,19970326,000000,0.9001,0.9193,0.9001,0.9193,1358,0
+ATRO.US,D,19970331,000000,0.9208,0.9208,0.9016,0.9016,35298,0
+ATRO.US,D,19970401,000000,0.9016,0.9576,0.9016,0.9016,31225,0
+ATRO.US,D,19970402,000000,0.9576,0.9576,0.9016,0.9016,14934,0
+ATRO.US,D,19970403,000000,0.9016,0.9384,0.9016,0.9016,46838,0
+ATRO.US,D,19970404,000000,0.9016,0.9016,0.9016,0.9016,12219,0
+ATRO.US,D,19970407,000000,0.8972,0.9074,0.8972,0.9074,30013,0
+ATRO.US,D,19970408,000000,0.9016,0.9576,0.9016,0.9016,34619,0
+ATRO.US,D,19970409,000000,0.9546,0.9546,0.9546,0.9546,4085,0
+ATRO.US,D,19970410,000000,0.8972,0.9529,0.8972,0.9074,43656,0
+ATRO.US,D,19970411,000000,0.9208,0.9208,0.9016,0.9016,97070,0
+ATRO.US,D,19970414,000000,0.9002,0.9561,0.9002,0.937,34675,0
+ATRO.US,D,19970415,000000,0.9576,0.9576,0.9016,0.9016,20365,0
+ATRO.US,D,19970417,000000,0.9178,0.9546,0.8988,0.9546,29959,0
+ATRO.US,D,19970418,000000,0.9031,0.937,0.9001,0.9193,81587,0
+ATRO.US,D,19970421,000000,0.937,0.937,0.9002,0.937,59828,0
+ATRO.US,D,19970422,000000,0.9193,0.937,0.9193,0.937,59150,0
+ATRO.US,D,19970423,000000,0.9002,0.937,0.9002,0.937,20397,0
+ATRO.US,D,19970424,000000,0.9282,0.9752,0.9282,0.937,29916,0
+ATRO.US,D,19970425,000000,0.9193,0.9752,0.9193,0.9193,63910,0
+ATRO.US,D,19970428,000000,0.9193,0.9193,0.9193,0.9193,5439,0
+ATRO.US,D,19970429,000000,0.9208,0.9208,0.9016,0.9016,6109,0
+ATRO.US,D,19970430,000000,0.896,0.9428,0.896,0.9428,36204,0
+ATRO.US,D,19970501,000000,0.9472,0.9752,0.9193,0.9193,25157,0
+ATRO.US,D,19970502,000000,0.9752,0.9752,0.9193,0.9193,114901,0
+ATRO.US,D,19970505,000000,0.9193,0.9752,0.9193,0.9193,12917,0
+ATRO.US,D,19970506,000000,0.9193,0.937,0.9193,0.937,23795,0
+ATRO.US,D,19970507,000000,0.9193,0.9193,0.9193,0.9193,14957,0
+ATRO.US,D,19970508,000000,0.956,0.956,0.9193,0.9193,42833,0
+ATRO.US,D,19970509,000000,0.9178,0.9546,0.9178,0.9546,59237,0
+ATRO.US,D,19970512,000000,0.956,0.956,0.9193,0.9193,19717,0
+ATRO.US,D,19970513,000000,0.9163,0.9252,0.9163,0.9252,9549,0
+ATRO.US,D,19970514,000000,0.9472,0.9472,0.9193,0.9193,45553,0
+ATRO.US,D,19970515,000000,0.9193,0.9193,0.9193,0.9193,14278,0
+ATRO.US,D,19970516,000000,0.9163,0.9252,0.9163,0.9252,31375,0
+ATRO.US,D,19970519,000000,0.9178,0.9546,0.9178,0.9546,16342,0
+ATRO.US,D,19970520,000000,0.9193,0.937,0.9193,0.9193,14278,0
+ATRO.US,D,19970521,000000,0.9193,0.9193,0.9193,0.9193,8838,0
+ATRO.US,D,19970522,000000,0.9546,0.9546,0.9178,0.9546,28598,0
+ATRO.US,D,19970523,000000,0.9546,0.9546,0.9178,0.9546,34726,0
+ATRO.US,D,19970527,000000,0.9561,0.9928,0.9193,0.937,76826,0
+ATRO.US,D,19970528,000000,0.937,0.9752,0.937,0.937,26515,0
+ATRO.US,D,19970529,000000,0.9914,0.9914,0.9356,0.9546,99413,0
+ATRO.US,D,19970530,000000,0.9752,0.9752,0.9193,0.937,72746,0
+ATRO.US,D,19970602,000000,0.9721,0.9721,0.9163,0.9252,37513,0
+ATRO.US,D,19970603,000000,0.9721,0.9721,0.9163,0.9252,8185,0
+ATRO.US,D,19970604,000000,0.9752,0.9752,0.9193,0.9193,19717,0
+ATRO.US,D,19970605,000000,0.9163,0.9252,0.9163,0.9252,47745,0
+ATRO.US,D,19970606,000000,0.9163,0.934,0.9163,0.9252,49109,0
+ATRO.US,D,19970609,000000,0.9163,0.9252,0.9163,0.9252,36148,0
+ATRO.US,D,19970610,000000,0.9163,0.9721,0.9163,0.9252,96850,0
+ATRO.US,D,19970611,000000,0.9723,0.9723,0.9341,0.9723,2046,0
+ATRO.US,D,19970612,000000,0.937,0.9472,0.9193,0.9193,182213,0
+ATRO.US,D,19970613,000000,0.9752,0.9752,0.9193,0.9193,14278,0
+ATRO.US,D,19970616,000000,0.9193,0.9281,0.9193,0.9193,14957,0
+ATRO.US,D,19970617,000000,0.953,0.953,0.9163,0.9252,47062,0
+ATRO.US,D,19970618,000000,0.9163,0.9442,0.9163,0.9252,32738,0
+ATRO.US,D,19970619,000000,0.9472,0.9472,0.9193,0.9193,47593,0
+ATRO.US,D,19970620,000000,0.937,0.9648,0.9193,0.9193,16317,0
+ATRO.US,D,19970623,000000,0.9193,0.9561,0.9193,0.937,103341,0
+ATRO.US,D,19970624,000000,0.9326,0.9604,0.915,0.9428,66257,0
+ATRO.US,D,19970625,000000,0.9752,0.9752,0.937,0.937,16317,0
+ATRO.US,D,19970626,000000,0.9356,0.9546,0.9356,0.9546,49706,0
+ATRO.US,D,19970627,000000,0.9163,0.9252,0.9163,0.9252,86622,0
+ATRO.US,D,19970630,000000,0.9163,0.934,0.9163,0.9252,4773,0
+ATRO.US,D,19970701,000000,0.9458,0.9546,0.9458,0.9546,14300,0
+ATRO.US,D,19970702,000000,0.9341,0.9723,0.9341,0.9723,5455,0
+ATRO.US,D,19970703,000000,0.9737,0.9914,0.9546,0.9546,12255,0
+ATRO.US,D,19970707,000000,0.937,0.9561,0.937,0.937,7479,0
+ATRO.US,D,19970708,000000,0.937,0.9561,0.937,0.937,12917,0
+ATRO.US,D,19970709,000000,0.937,0.937,0.937,0.937,4759,0
+ATRO.US,D,19970710,000000,0.9326,0.9516,0.9326,0.9428,30054,0
+ATRO.US,D,19970711,000000,0.9342,0.99,0.9342,0.99,34092,0
+ATRO.US,D,19970714,000000,0.9914,0.9914,0.9356,0.9546,26555,0
+ATRO.US,D,19970715,000000,0.9882,0.9882,0.9326,0.9428,34837,0
+ATRO.US,D,19970716,000000,0.9342,0.99,0.9342,0.99,20455,0
+ATRO.US,D,19970717,000000,0.9546,0.9914,0.9546,0.9546,96008,0
+ATRO.US,D,19970718,000000,0.9516,0.9516,0.9326,0.9428,24589,0
+ATRO.US,D,19970721,000000,0.9882,0.9882,0.9326,0.9428,54643,0
+ATRO.US,D,19970722,000000,0.943,0.9883,0.943,0.9605,186452,0
+ATRO.US,D,19970723,000000,0.9608,1.0077,0.9608,1.0077,28676,0
+ATRO.US,D,19970724,000000,1.0074,1.0074,0.9605,0.9605,32100,0
+ATRO.US,D,19970725,000000,0.9621,1.0267,0.9621,0.99,111821,0
+ATRO.US,D,19970728,000000,1.0252,1.0252,0.9711,1.0077,51208,0
+ATRO.US,D,19970729,000000,1.0089,1.0089,0.962,0.9723,112513,0
+ATRO.US,D,19970730,000000,1.0106,1.0194,0.9739,1.0194,23827,0
+ATRO.US,D,19970731,000000,0.993,1.1225,0.9753,1.0666,430959,0
+ATRO.US,D,19970801,000000,1.0826,1.0826,0.9902,1.0548,88616,0
+ATRO.US,D,19970804,000000,1.0269,1.0548,1.0269,1.0548,302653,0
+ATRO.US,D,19970805,000000,1.0285,1.1107,1.0285,1.0842,96653,0
+ATRO.US,D,19970806,000000,1.0461,1.1019,1.0461,1.1019,40157,0
+ATRO.US,D,19970807,000000,1.0639,1.174,1.0639,1.1373,150601,0
+ATRO.US,D,19970808,000000,1.1006,1.1549,1.1006,1.1373,100172,0
+ATRO.US,D,19970811,000000,1.174,1.174,1.1006,1.1373,11584,0
+ATRO.US,D,19970812,000000,1.1372,1.1372,1.1005,1.1196,72919,0
+ATRO.US,D,19970813,000000,1.1374,1.1549,1.1197,1.1549,158086,0
+ATRO.US,D,19970814,000000,1.1373,1.174,1.1197,1.1373,94721,0
+ATRO.US,D,19970815,000000,1.1212,1.1756,1.1212,1.1667,104801,0
+ATRO.US,D,19970818,000000,1.1741,1.2107,1.1549,1.1549,94033,0
+ATRO.US,D,19970819,000000,1.1536,1.1727,1.1536,1.1727,79819,0
+ATRO.US,D,19970820,000000,1.1916,1.1916,1.1549,1.1549,162174,0
+ATRO.US,D,19970821,000000,1.1578,1.1578,1.0299,1.1314,78844,0
+ATRO.US,D,19970822,000000,1.0475,1.1314,1.0475,1.1314,13594,0
+ATRO.US,D,19970826,000000,1.1284,1.1284,1.0448,1.1196,34074,0
+ATRO.US,D,19970827,000000,1.1314,1.1314,1.1314,1.1314,7478,0
+ATRO.US,D,19970828,000000,1.1357,1.1357,1.0169,1.1079,189030,0
+ATRO.US,D,19970829,000000,1.0108,1.1019,1.0108,1.1019,35392,0
+ATRO.US,D,19970902,000000,1.1019,1.1107,1.0285,1.0842,36755,0
+ATRO.US,D,19970903,000000,1.0077,1.0077,1.0077,1.0077,2731,0
+ATRO.US,D,19970904,000000,1.1225,1.1401,1.0578,1.0666,45544,0
+ATRO.US,D,19970905,000000,1.0578,1.0666,1.0578,1.0666,5437,0
+ATRO.US,D,19970909,000000,1.0551,1.1373,1.0551,1.1373,69508,0
+ATRO.US,D,19970910,000000,1.1549,1.1549,1.1196,1.1196,92001,0
+ATRO.US,D,19970911,000000,1.1196,1.1196,1.1196,1.1196,31350,0
+ATRO.US,D,19970912,000000,1.1019,1.1019,1.1019,1.1019,63980,0
+ATRO.US,D,19970916,000000,1.1549,1.174,1.083,1.1373,68826,0
+ATRO.US,D,19970917,000000,1.136,1.2093,1.136,1.1727,45709,0
+ATRO.US,D,19970918,000000,1.1284,1.1739,1.1196,1.1196,85185,0
+ATRO.US,D,19970919,000000,1.083,1.1549,1.083,1.1373,47018,0
+ATRO.US,D,19970922,000000,1.0994,1.2285,1.0994,1.1903,199193,0
+ATRO.US,D,19970923,000000,1.23,1.23,1.1919,1.2021,66087,0
+ATRO.US,D,19970924,000000,1.1903,1.2094,1.1903,1.1903,105054,0
+ATRO.US,D,19970925,000000,1.2139,1.2139,1.2139,1.2139,97867,0
+ATRO.US,D,19970926,000000,1.2213,1.2492,1.2213,1.2316,51033,0
+ATRO.US,D,19970929,000000,1.1936,1.3789,1.1936,1.3789,242171,0
+ATRO.US,D,19970930,000000,1.4155,1.4698,1.3038,1.3141,279617,0
+ATRO.US,D,19971001,000000,1.432,1.432,1.3306,1.432,253296,0
+ATRO.US,D,19971002,000000,1.4127,1.4127,1.357,1.4024,32721,0
+ATRO.US,D,19971003,000000,1.3933,1.6499,1.3933,1.6323,462310,0
+ATRO.US,D,19971006,000000,1.6487,1.7219,1.5929,1.6853,616864,0
+ATRO.US,D,19971007,000000,1.6853,1.7586,1.6121,1.6853,349373,0
+ATRO.US,D,19971008,000000,1.631,1.7219,1.5211,1.6676,141259,0
+ATRO.US,D,19971009,000000,1.5969,1.5969,1.5969,1.5969,35397,0
+ATRO.US,D,19971010,000000,1.5973,1.7633,1.5973,1.7265,210289,0
+ATRO.US,D,19971013,000000,1.7633,1.8368,1.7074,1.7265,184427,0
+ATRO.US,D,19971014,000000,1.7619,1.8354,1.7252,1.7619,186617,0
+ATRO.US,D,19971015,000000,1.7453,1.7453,1.4704,1.5439,72092,0
+ATRO.US,D,19971016,000000,1.5439,1.6542,1.5439,1.5439,26525,0
+ATRO.US,D,19971017,000000,1.5053,1.5245,1.3217,1.432,77624,0
+ATRO.US,D,19971020,000000,1.5223,1.6499,1.43,1.6499,117958,0
+ATRO.US,D,19971021,000000,1.5426,1.6719,1.5426,1.5969,58538,0
+ATRO.US,D,19971022,000000,1.6894,1.6894,1.4882,1.5969,109590,0
+ATRO.US,D,19971023,000000,1.4513,1.5806,1.4336,1.5439,78893,0
+ATRO.US,D,19971024,000000,1.6683,1.6683,1.5027,1.5027,4094,0
+ATRO.US,D,19971027,000000,1.5039,1.6141,1.4306,1.4673,43619,0
+ATRO.US,D,19971028,000000,1.3952,1.542,1.3584,1.4142,91926,0
+ATRO.US,D,19971029,000000,1.4143,1.5597,1.4143,1.432,67409,0
+ATRO.US,D,19971030,000000,1.3776,1.432,1.3585,1.432,136862,0
+ATRO.US,D,19971031,000000,1.5053,1.5244,1.4142,1.4142,16342,0
+ATRO.US,D,19971103,000000,1.4192,1.5203,1.3914,1.5203,6145,0
+ATRO.US,D,19971104,000000,1.5263,1.5616,1.5263,1.5616,8841,0
+ATRO.US,D,19971105,000000,1.5249,1.5968,1.5249,1.5792,51734,0
+ATRO.US,D,19971106,000000,1.45,1.5969,1.45,1.5969,11571,0
+ATRO.US,D,19971107,000000,1.5231,1.5231,1.4673,1.4673,51114,0
+ATRO.US,D,19971110,000000,1.4143,1.5509,1.4143,1.432,23831,0
+ATRO.US,D,19971111,000000,1.4143,1.4686,1.4143,1.432,16342,0
+ATRO.US,D,19971112,000000,1.4157,1.4245,1.3966,1.3966,27890,0
+ATRO.US,D,19971113,000000,1.5027,1.5027,1.5027,1.5027,17052,0
+ATRO.US,D,19971114,000000,1.432,1.432,1.432,1.432,5447,0
+ATRO.US,D,19971117,000000,1.5053,1.5053,1.432,1.432,5447,0
+ATRO.US,D,19971118,000000,1.5321,1.5321,1.5321,1.5321,2046,0
+ATRO.US,D,19971119,000000,1.4144,1.4496,1.4144,1.4496,19063,0
+ATRO.US,D,19971120,000000,1.4319,1.4319,1.4142,1.4142,13618,0
+ATRO.US,D,19971121,000000,1.3966,1.3966,1.3966,1.3966,5443,0
+ATRO.US,D,19971124,000000,1.3919,1.3919,1.3187,1.3553,192464,0
+ATRO.US,D,19971125,000000,1.3218,1.4496,1.2851,1.4496,43576,0
+ATRO.US,D,19971126,000000,1.432,1.432,1.432,1.432,6128,0
+ATRO.US,D,19971128,000000,1.32,1.32,1.32,1.32,13637,0
+ATRO.US,D,19971201,000000,1.32,1.32,1.32,1.32,23866,0
+ATRO.US,D,19971202,000000,1.3201,1.3376,1.2834,1.3376,27954,0
+ATRO.US,D,19971203,000000,1.3381,1.4673,1.3381,1.4673,61340,0
+ATRO.US,D,19971204,000000,1.4686,1.4686,1.432,1.4496,16341,0
+ATRO.US,D,19971205,000000,1.2997,1.4286,1.2997,1.3553,30031,0
+ATRO.US,D,19971208,000000,1.3553,1.3553,1.3553,1.3553,4777,0
+ATRO.US,D,19971209,000000,1.4286,1.4286,1.3553,1.3553,6825,0
+ATRO.US,D,19971210,000000,1.3585,1.432,1.3585,1.432,20427,0
+ATRO.US,D,19971211,000000,1.3934,1.3934,1.3376,1.3376,12953,0
+ATRO.US,D,19971212,000000,1.3394,1.432,1.3394,1.432,21108,0
+ATRO.US,D,19971215,000000,1.3553,1.3553,1.3553,1.3553,4095,0
+ATRO.US,D,19971216,000000,1.4701,1.4701,1.3966,1.3966,2720,0
+ATRO.US,D,19971217,000000,1.32,1.3933,1.32,1.32,9547,0
+ATRO.US,D,19971218,000000,1.3022,1.3022,1.2846,1.2846,8174,0
+ATRO.US,D,19971219,000000,1.2847,1.3023,1.2847,1.3023,14985,0
+ATRO.US,D,19971222,000000,1.2846,1.2846,1.2846,1.2846,22476,0
+ATRO.US,D,19971223,000000,1.2934,1.2934,1.1745,1.2846,203661,0
+ATRO.US,D,19971224,000000,1.2008,1.2463,1.2008,1.2375,17734,0
+ATRO.US,D,19971226,000000,1.2316,1.2493,1.2316,1.2493,2041,0
+ATRO.US,D,19971229,000000,1.2302,1.2846,1.2302,1.2846,41550,0
+ATRO.US,D,19971230,000000,1.3553,1.4286,1.3553,1.3553,4777,0
+ATRO.US,D,19971231,000000,1.3231,1.3966,1.3039,1.3966,55100,0
+ATRO.US,D,19980102,000000,1.432,1.432,1.432,1.432,680,0
+ATRO.US,D,19980105,000000,1.3598,1.4333,1.323,1.3789,35372,0
+ATRO.US,D,19980106,000000,1.3966,1.3966,1.3966,1.3966,22447,0
+ATRO.US,D,19980107,000000,1.3231,1.3966,1.3231,1.3966,24487,0
+ATRO.US,D,19980108,000000,1.2466,1.32,1.2466,1.32,8864,0
+ATRO.US,D,19980109,000000,1.2466,1.32,1.1909,1.32,34773,0
+ATRO.US,D,19980112,000000,1.229,1.32,1.229,1.32,9547,0
+ATRO.US,D,19980113,000000,1.2847,1.3213,1.2847,1.3023,30650,0
+ATRO.US,D,19980114,000000,1.2479,1.3125,1.2479,1.2846,23159,0
+ATRO.US,D,19980115,000000,1.2669,1.3213,1.2669,1.2669,32696,0
+ATRO.US,D,19980116,000000,1.32,1.32,1.2466,1.32,24545,0
+ATRO.US,D,19980120,000000,1.2657,1.32,1.2657,1.32,15000,0
+ATRO.US,D,19980121,000000,1.32,1.32,1.2833,1.32,29319,0
+ATRO.US,D,19980122,000000,1.3595,1.4153,1.2493,1.2493,58515,0
+ATRO.US,D,19980123,000000,1.32,1.32,1.32,1.32,1364,0
+ATRO.US,D,19980126,000000,1.3227,1.3227,1.2316,1.2493,10205,0
+ATRO.US,D,19980127,000000,1.3213,1.3213,1.2479,1.3023,25201,0
+ATRO.US,D,19980128,000000,1.3036,1.3139,1.2493,1.2493,61238,0
+ATRO.US,D,19980129,000000,1.2479,1.3023,1.2113,1.3023,32694,0
+ATRO.US,D,19980130,000000,1.2507,1.2507,1.1771,1.2139,54371,0
+ATRO.US,D,19980202,000000,1.1727,1.2826,1.1536,1.1727,32064,0
+ATRO.US,D,19980203,000000,1.1549,1.2107,1.1549,1.1549,38159,0
+ATRO.US,D,19980204,000000,1.2826,1.2826,1.1184,1.1727,45027,0
+ATRO.US,D,19980205,000000,1.167,1.3036,1.167,1.2493,105464,0
+ATRO.US,D,19980206,000000,1.3022,1.3022,1.2479,1.2669,26564,0
+ATRO.US,D,19980209,000000,1.2139,1.2507,1.2139,1.2139,20389,0
+ATRO.US,D,19980210,000000,1.2125,1.2493,1.2125,1.2493,25176,0
+ATRO.US,D,19980211,000000,1.1903,1.1903,1.1903,1.1903,7503,0
+ATRO.US,D,19980212,000000,1.1757,1.2493,1.1757,1.2493,13608,0
+ATRO.US,D,19980213,000000,1.2107,1.2107,1.1549,1.1549,27255,0
+ATRO.US,D,19980217,000000,1.1757,1.2493,1.1757,1.2493,53754,0
+ATRO.US,D,19980218,000000,1.1549,1.1549,1.1549,1.1549,23850,0
+ATRO.US,D,19980219,000000,1.2651,1.2651,1.1185,1.1903,66852,0
+ATRO.US,D,19980220,000000,1.2491,1.2491,1.1565,1.1845,104116,0
+ATRO.US,D,19980223,000000,1.1536,1.2284,1.1536,1.1727,24559,0
+ATRO.US,D,19980224,000000,1.1771,1.2139,1.1771,1.2139,61168,0
+ATRO.US,D,19980225,000000,1.2139,1.2331,1.2139,1.2139,20389,0
+ATRO.US,D,19980227,000000,1.1746,1.3023,1.1746,1.3023,155295,0
+ATRO.US,D,19980302,000000,1.3213,1.3213,1.2669,1.2669,71525,0
+ATRO.US,D,19980303,000000,1.2493,1.3036,1.2125,1.2493,15650,0
+ATRO.US,D,19980304,000000,1.2845,1.3213,1.2669,1.2669,8174,0
+ATRO.US,D,19980305,000000,1.3112,1.32,1.229,1.32,10228,0
+ATRO.US,D,19980306,000000,1.283,1.283,1.2552,1.2552,32736,0
+ATRO.US,D,19980309,000000,1.2493,1.2493,1.2125,1.2493,58515,0
+ATRO.US,D,19980310,000000,1.2302,1.2669,1.2302,1.2669,4087,0
+ATRO.US,D,19980311,000000,1.2213,1.3036,1.2213,1.2316,54436,0
+ATRO.US,D,19980312,000000,1.2125,1.2493,1.2037,1.2493,34700,0
+ATRO.US,D,19980313,000000,1.2493,1.2493,1.2493,1.2493,38783,0
+ATRO.US,D,19980316,000000,1.2125,1.2684,1.1757,1.2493,31978,0
+ATRO.US,D,19980317,000000,1.2833,1.32,1.2099,1.32,51138,0
+ATRO.US,D,19980318,000000,1.3023,1.3023,1.3023,1.3023,25201,0
+ATRO.US,D,19980319,000000,1.2466,1.32,1.2466,1.32,5454,0
+ATRO.US,D,19980320,000000,1.2846,1.2846,1.2846,1.2846,8856,0
+ATRO.US,D,19980323,000000,1.286,1.286,1.2493,1.2493,20412,0
+ATRO.US,D,19980324,000000,1.2479,1.2846,1.1378,1.2846,68115,0
+ATRO.US,D,19980325,000000,1.286,1.3036,1.2316,1.2493,17012,0
+ATRO.US,D,19980326,000000,1.2493,1.2493,1.2493,1.2493,680,0
+ATRO.US,D,19980327,000000,1.3036,1.3227,1.2493,1.2493,44226,0
+ATRO.US,D,19980330,000000,1.2316,1.2316,1.2316,1.2316,8164,0
+ATRO.US,D,19980331,000000,1.2302,1.2669,1.2111,1.2669,86510,0
+ATRO.US,D,19980401,000000,1.3036,1.3036,1.2493,1.2493,9526,0
+ATRO.US,D,19980402,000000,1.2668,1.2668,1.2198,1.2198,29294,0
+ATRO.US,D,19980403,000000,1.2198,1.2198,1.2198,1.2198,2042,0
+ATRO.US,D,19980406,000000,1.2493,1.2493,1.2493,1.2493,23135,0
+ATRO.US,D,19980407,000000,1.2845,1.3124,1.2479,1.2669,102176,0
+ATRO.US,D,19980408,000000,1.3036,1.3036,1.2493,1.2493,19732,0
+ATRO.US,D,19980409,000000,1.2493,1.2684,1.2493,1.2493,22453,0
+ATRO.US,D,19980413,000000,1.2464,1.3006,1.2464,1.2552,13640,0
+ATRO.US,D,19980414,000000,1.2671,1.3023,1.2671,1.3023,74242,0
+ATRO.US,D,19980415,000000,1.267,1.3022,1.267,1.2846,25202,0
+ATRO.US,D,19980416,000000,1.2846,1.2846,1.2846,1.2846,6129,0
+ATRO.US,D,19980417,000000,1.3036,1.3036,1.2493,1.2493,4083,0
+ATRO.US,D,19980420,000000,1.286,1.286,1.2493,1.2493,34021,0
+ATRO.US,D,19980421,000000,1.3102,1.6121,1.3102,1.4201,208111,0
+ATRO.US,D,19980422,000000,1.5568,1.5568,1.466,1.5027,36835,0
+ATRO.US,D,19980423,000000,1.3763,1.4673,1.3763,1.4673,64065,0
+ATRO.US,D,19980424,000000,1.5973,1.8001,1.396,1.7443,417163,0
+ATRO.US,D,19980427,000000,2.0525,2.0891,1.6859,1.815,527957,0
+ATRO.US,D,19980428,000000,2.0179,2.037,1.8521,1.9269,295049,0
+ATRO.US,D,19980429,000000,2.0002,2.0002,1.8725,1.8916,111670,0
+ATRO.US,D,19980430,000000,2.0205,2.0205,1.7266,1.7443,141551,0
+ATRO.US,D,19980501,000000,1.7442,1.8544,1.6722,1.7265,202121,0
+ATRO.US,D,19980504,000000,1.6899,1.8368,1.6899,1.7443,50359,0
+ATRO.US,D,19980505,000000,1.7402,1.8325,1.7036,1.815,57980,0
+ATRO.US,D,19980506,000000,1.6885,1.7619,1.6885,1.7619,34054,0
+ATRO.US,D,19980507,000000,1.6885,1.8354,1.6885,1.7619,87177,0
+ATRO.US,D,19980508,000000,1.8339,1.8706,1.7973,1.7973,26582,0
+ATRO.US,D,19980511,000000,1.909,1.909,1.7621,1.8267,66057,0
+ATRO.US,D,19980512,000000,1.7252,1.8442,1.7252,1.7619,29967,0
+ATRO.US,D,19980513,000000,1.7593,1.8326,1.7593,1.8326,27965,0
+ATRO.US,D,19980514,000000,1.7634,1.8368,1.7443,1.7443,32666,0
+ATRO.US,D,19980515,000000,1.7619,1.8177,1.7061,1.7619,35417,0
+ATRO.US,D,19980518,000000,1.7239,1.825,1.7239,1.7796,109742,0
+ATRO.US,D,19980519,000000,1.7814,1.8916,1.7814,1.8916,72179,0
+ATRO.US,D,19980520,000000,1.9062,1.9062,1.8505,1.8974,36146,0
+ATRO.US,D,19980521,000000,1.8945,1.9121,1.7841,1.8562,88386,0
+ATRO.US,D,19980522,000000,1.8151,1.8326,1.8151,1.8326,34102,0
+ATRO.US,D,19980526,000000,1.8325,1.8502,1.815,1.815,37516,0
+ATRO.US,D,19980527,000000,1.8163,1.8896,1.7796,1.7796,143821,0
+ATRO.US,D,19980528,000000,1.7619,1.7619,1.7619,1.7619,8173,0
+ATRO.US,D,19980529,000000,1.7061,1.7619,1.7061,1.7619,17708,0
+ATRO.US,D,19980601,000000,1.7959,1.8326,1.7681,1.8326,98220,0
+ATRO.US,D,19980602,000000,1.7986,1.7986,1.7619,1.7619,8173,0
+ATRO.US,D,19980603,000000,1.7606,1.8163,1.7606,1.7796,12951,0
+ATRO.US,D,19980604,000000,1.8163,1.8163,1.7973,1.7973,20447,0
+ATRO.US,D,19980605,000000,1.7606,1.7973,1.7606,1.7973,6816,0
+ATRO.US,D,19980608,000000,1.8385,1.8754,1.8385,1.8562,46232,0
+ATRO.US,D,19980609,000000,1.7959,1.8326,1.7959,1.8326,21827,0
+ATRO.US,D,19980610,000000,1.8326,1.8326,1.8326,1.8326,21145,0
+ATRO.US,D,19980611,000000,1.8883,1.8883,1.7959,1.8326,4776,0
+ATRO.US,D,19980612,000000,1.8354,1.8354,1.7252,1.7619,13623,0
+ATRO.US,D,19980615,000000,1.7797,1.8296,1.7797,1.7973,173806,0
+ATRO.US,D,19980616,000000,1.7797,1.8163,1.7797,1.7973,323075,0
+ATRO.US,D,19980617,000000,1.7603,1.7603,1.7236,1.7324,53853,0
+ATRO.US,D,19980618,000000,1.7239,1.8163,1.7239,1.7796,192899,0
+ATRO.US,D,19980619,000000,1.7796,1.7796,1.7796,1.7796,14994,0
+ATRO.US,D,19980622,000000,1.8279,1.8279,1.7266,1.7443,8166,0
+ATRO.US,D,19980623,000000,1.7177,1.7265,1.7177,1.7265,8847,0
+ATRO.US,D,19980624,000000,1.7592,1.815,1.7592,1.815,118688,0
+ATRO.US,D,19980625,000000,1.7959,1.815,1.7959,1.815,50477,0
+ATRO.US,D,19980626,000000,1.8345,1.9446,1.7978,1.9446,211228,0
+ATRO.US,D,19980629,000000,1.9992,2.1371,1.8905,2.0094,927927,0
+ATRO.US,D,19980630,000000,2.1314,2.1491,1.8375,2.0212,210210,0
+ATRO.US,D,19980701,000000,2.0106,2.0106,1.8725,1.9092,65367,0
+ATRO.US,D,19980702,000000,1.8712,2.0179,1.8712,1.9269,39522,0
+ATRO.US,D,19980706,000000,1.9092,1.9092,1.8725,1.9092,17022,0
+ATRO.US,D,19980707,000000,1.8385,1.9312,1.7651,1.8562,73429,0
+ATRO.US,D,19980708,000000,1.8537,1.9828,1.8537,1.974,195399,0
+ATRO.US,D,19980709,000000,1.9473,1.9473,1.8547,1.8739,12248,0
+ATRO.US,D,19980710,000000,1.9106,1.9106,1.8739,1.8739,6802,0
+ATRO.US,D,19980713,000000,1.9092,1.9092,1.9092,1.9092,680,0
+ATRO.US,D,19980714,000000,1.9091,1.9091,1.8916,1.8916,11576,0
+ATRO.US,D,19980715,000000,1.8706,1.8706,1.7973,1.7973,8180,0
+ATRO.US,D,19980717,000000,1.8004,1.8739,1.8004,1.8739,43546,0
+ATRO.US,D,19980720,000000,1.799,1.8916,1.799,1.8916,27918,0
+ATRO.US,D,19980721,000000,1.7905,1.9828,1.7258,1.974,215143,0
+ATRO.US,D,19980722,000000,1.8339,1.8339,1.7973,1.7973,6135,0
+ATRO.US,D,19980723,000000,1.7624,1.9092,1.7624,1.9092,294832,0
+ATRO.US,D,19980724,000000,1.8385,1.8562,1.8385,1.8562,1358,0
+ATRO.US,D,19980727,000000,1.7991,1.9827,1.7991,1.9092,59237,0
+ATRO.US,D,19980728,000000,1.7986,1.7986,1.7619,1.7619,51080,0
+ATRO.US,D,19980729,000000,1.7177,1.7443,1.7177,1.7443,29263,0
+ATRO.US,D,19980730,000000,1.7029,1.7029,1.5755,1.6853,95532,0
+ATRO.US,D,19980731,000000,1.6146,1.6146,1.6146,1.6146,4088,0
+ATRO.US,D,19980803,000000,1.616,1.616,1.5792,1.5792,12253,0
+ATRO.US,D,19980804,000000,1.4157,1.5068,1.379,1.3966,170060,0
+ATRO.US,D,19980805,000000,1.3939,1.5406,1.3763,1.4673,53841,0
+ATRO.US,D,19980806,000000,1.3966,1.5435,1.3966,1.3966,19048,0
+ATRO.US,D,19980807,000000,1.4673,1.4673,1.413,1.4673,76333,0
+ATRO.US,D,19980810,000000,1.7955,1.8322,1.649,1.7502,251746,0
+ATRO.US,D,19980811,000000,1.8368,1.8368,1.6163,1.7265,204844,0
+ATRO.US,D,19980812,000000,1.9087,1.9087,1.6151,1.7619,54487,0
+ATRO.US,D,19980813,000000,1.872,1.872,1.7619,1.7619,36777,0
+ATRO.US,D,19980814,000000,1.7219,1.7219,1.6853,1.6853,13647,0
+ATRO.US,D,19980817,000000,1.7634,1.7634,1.6899,1.7443,35389,0
+ATRO.US,D,19980818,000000,1.7965,1.8332,1.6323,1.6323,24548,0
+ATRO.US,D,19980819,000000,1.76,1.76,1.6499,1.6499,8181,0
+ATRO.US,D,19980820,000000,1.6513,1.688,1.6146,1.6146,14988,0
+ATRO.US,D,19980821,000000,1.7233,1.7233,1.6133,1.6499,24545,0
+ATRO.US,D,19980824,000000,1.7233,1.7233,1.6133,1.6499,59320,0
+ATRO.US,D,19980825,000000,1.6174,1.6909,1.5439,1.5439,46247,0
+ATRO.US,D,19980826,000000,1.6316,1.6316,1.466,1.5027,50478,0
+ATRO.US,D,19980827,000000,1.485,1.5392,1.4292,1.485,154171,0
+ATRO.US,D,19980828,000000,1.6155,1.6155,1.432,1.432,39494,0
+ATRO.US,D,19980831,000000,1.4686,1.4686,1.3585,1.432,29959,0
+ATRO.US,D,19980901,000000,1.4143,1.5788,1.4041,1.432,109626,0
+ATRO.US,D,19980902,000000,1.5244,1.5244,1.3952,1.4142,109629,0
+ATRO.US,D,19980903,000000,1.3598,1.4157,1.3231,1.3966,111559,0
+ATRO.US,D,19980904,000000,1.3744,1.3919,1.3187,1.3553,44362,0
+ATRO.US,D,19980908,000000,1.451,1.4701,1.3966,1.3966,61902,0
+ATRO.US,D,19980909,000000,1.5968,1.5968,1.5792,1.5792,17019,0
+ATRO.US,D,19980910,000000,1.4673,1.4673,1.4673,1.4673,25216,0
+ATRO.US,D,19980911,000000,1.3937,1.4024,1.3937,1.4024,10225,0
+ATRO.US,D,19980914,000000,1.5421,1.5421,1.3952,1.432,7491,0
+ATRO.US,D,19980915,000000,1.4333,1.4333,1.3966,1.3966,10204,0
+ATRO.US,D,19980916,000000,1.3966,1.479,1.3966,1.3966,23129,0
+ATRO.US,D,19980918,000000,1.379,1.3966,1.379,1.3966,35372,0
+ATRO.US,D,19980921,000000,1.3934,1.3934,1.2657,1.3376,24544,0
+ATRO.US,D,19980922,000000,1.3508,1.3553,1.3508,1.3553,4761,0
+ATRO.US,D,19980923,000000,1.3585,1.432,1.3585,1.432,19746,0
+ATRO.US,D,19980924,000000,1.4157,1.4157,1.3687,1.3789,14286,0
+ATRO.US,D,19980925,000000,1.3642,1.3642,1.3363,1.3553,69615,0
+ATRO.US,D,19980928,000000,1.3597,1.3597,1.323,1.3317,119735,0
+ATRO.US,D,19980929,000000,1.3376,1.3376,1.3376,1.3376,11590,0
+ATRO.US,D,19980930,000000,1.3217,1.4142,1.3217,1.4142,12259,0
+ATRO.US,D,19981001,000000,1.5392,1.5392,1.3926,1.485,26605,0
+ATRO.US,D,19981002,000000,1.4673,1.4673,1.4673,1.4673,683,0
+ATRO.US,D,19981005,000000,1.3395,1.5054,1.3395,1.4496,37448,0
+ATRO.US,D,19981006,000000,1.3966,1.3966,1.3966,1.3966,680,0
+ATRO.US,D,19981007,000000,1.3933,1.3933,1.32,1.32,69547,0
+ATRO.US,D,19981008,000000,1.32,1.32,1.32,1.32,31365,0
+ATRO.US,D,19981009,000000,1.3009,1.3375,1.3009,1.32,8864,0
+ATRO.US,D,19981012,000000,1.3376,1.3376,1.3376,1.3376,8864,0
+ATRO.US,D,19981013,000000,1.4139,1.4139,1.3023,1.3023,5450,0
+ATRO.US,D,19981014,000000,1.3342,1.4555,1.3342,1.4555,21024,0
+ATRO.US,D,19981019,000000,1.4924,1.6747,1.4924,1.6441,120862,0
+ATRO.US,D,19981020,000000,1.6558,1.6558,1.4539,1.6558,13618,0
+ATRO.US,D,19981021,000000,1.5364,1.5364,1.4555,1.4555,6183,0
+ATRO.US,D,19981022,000000,1.6323,1.6323,1.6323,1.6323,2480,0
+ATRO.US,D,19981026,000000,1.6558,1.6558,1.6558,1.6558,6808,0
+ATRO.US,D,19981027,000000,1.4731,1.4731,1.4731,1.4731,619,0
+ATRO.US,D,19981029,000000,1.4731,1.4731,1.4731,1.4731,1856,0
+ATRO.US,D,19981030,000000,1.4708,1.5321,1.4708,1.5321,14880,0
+ATRO.US,D,19981103,000000,1.5319,1.5722,1.432,1.432,15504,0
+ATRO.US,D,19981104,000000,1.5321,1.632,1.5321,1.5321,30384,0
+ATRO.US,D,19981109,000000,1.5321,1.5321,1.5321,1.5321,4341,0
+ATRO.US,D,19981110,000000,1.5557,1.5557,1.5557,1.5557,2474,0
+ATRO.US,D,19981111,000000,1.5557,1.5557,1.5557,1.5557,1238,0
+ATRO.US,D,19981112,000000,1.5505,1.5505,1.4909,1.4909,21096,0
+ATRO.US,D,19981113,000000,1.4918,1.5514,1.4918,1.5321,65106,0
+ATRO.US,D,19981116,000000,1.4748,1.567,1.4748,1.5557,9894,0
+ATRO.US,D,19981117,000000,1.6031,1.6031,1.5321,1.5321,16121,0
+ATRO.US,D,19981118,000000,1.5523,1.5734,1.533,1.5734,48956,0
+ATRO.US,D,19981119,000000,1.6033,1.6323,1.6033,1.6323,3100,0
+ATRO.US,D,19981120,000000,1.6349,1.7156,1.6349,1.6558,82949,0
+ATRO.US,D,19981123,000000,1.6971,1.7375,1.6971,1.6971,32173,0
+ATRO.US,D,19981124,000000,1.7144,1.8161,1.6757,1.7855,253353,0
+ATRO.US,D,19981125,000000,1.818,1.818,1.7581,1.7678,19185,0
+ATRO.US,D,19981127,000000,1.8409,1.9219,1.7794,1.8798,22872,0
+ATRO.US,D,19981130,000000,1.8781,1.8781,1.6162,1.6971,47640,0
+ATRO.US,D,19981201,000000,1.5557,1.6171,1.5363,1.5557,12368,0
+ATRO.US,D,19981202,000000,1.5627,1.5627,1.5321,1.5321,45884,0
+ATRO.US,D,19981203,000000,1.5144,1.5144,1.5144,1.5144,9291,0
+ATRO.US,D,19981204,000000,1.4959,1.5978,1.4361,1.4555,90897,0
+ATRO.US,D,19981207,000000,1.3796,1.5311,1.3796,1.4909,31023,0
+ATRO.US,D,19981208,000000,1.5311,1.5311,1.4506,1.4909,58942,0
+ATRO.US,D,19981209,000000,1.4699,1.5505,1.4699,1.4909,41571,0
+ATRO.US,D,19981210,000000,1.5505,1.5505,1.4909,1.4909,14271,0
+ATRO.US,D,19981211,000000,1.4749,1.4749,1.4555,1.4555,4329,0
+ATRO.US,D,19981214,000000,1.4959,1.4959,1.4458,1.4555,28444,0
+ATRO.US,D,19981215,000000,1.4555,1.4555,1.4555,1.4555,30918,0
+ATRO.US,D,19981216,000000,1.4547,1.4547,1.4142,1.4142,40216,0
+ATRO.US,D,19981217,000000,1.3746,1.4555,1.3746,1.4555,21024,0
+ATRO.US,D,19981218,000000,1.4361,1.4959,1.4361,1.4555,26590,0
+ATRO.US,D,19981221,000000,1.4555,1.4555,1.4555,1.4555,4329,0
+ATRO.US,D,19981222,000000,1.4538,1.6117,1.4506,1.4909,102374,0
+ATRO.US,D,19981223,000000,1.4353,1.4951,1.3738,1.4142,27224,0
+ATRO.US,D,19981224,000000,1.4142,1.4142,1.4142,1.4142,5568,0
+ATRO.US,D,19981228,000000,1.674,1.674,1.3708,1.5321,6820,0
+ATRO.US,D,19981229,000000,1.6154,1.6769,1.5347,1.6558,146087,0
+ATRO.US,D,19981230,000000,1.676,1.676,1.6146,1.6146,2479,0
+ATRO.US,D,19981231,000000,1.5363,1.5767,1.5168,1.5557,11130,0
+ATRO.US,D,19990104,000000,1.6075,1.6075,1.4555,1.4555,21643,0
+ATRO.US,D,19990105,000000,1.4555,1.4555,1.4555,1.4555,4946,0
+ATRO.US,D,19990106,000000,1.4538,1.4731,1.4538,1.4731,6810,0
+ATRO.US,D,19990107,000000,1.4959,1.4959,1.4555,1.4555,12985,0
+ATRO.US,D,19990108,000000,1.4517,1.4614,1.4517,1.4614,17359,0
+ATRO.US,D,19990111,000000,1.4711,1.4711,1.4517,1.4614,22938,0
+ATRO.US,D,19990112,000000,1.4458,1.4555,1.3844,1.4555,28444,0
+ATRO.US,D,19990113,000000,1.4053,1.4555,1.4053,1.4555,28444,0
+ATRO.US,D,19990114,000000,1.4652,1.5557,1.4652,1.5557,5567,0
+ATRO.US,D,19990115,000000,1.4665,1.4665,1.4261,1.4261,16062,0
+ATRO.US,D,19990119,000000,1.5439,1.5439,1.5439,1.5439,1239,0
+ATRO.US,D,19990120,000000,1.4909,1.4909,1.4909,1.4909,14892,0
+ATRO.US,D,19990122,000000,1.4555,1.4555,1.4555,1.4555,9894,0
+ATRO.US,D,19990125,000000,1.4042,1.4947,1.4042,1.485,34040,0
+ATRO.US,D,19990126,000000,1.483,1.6137,1.483,1.5734,150587,0
+ATRO.US,D,19990127,000000,1.6874,1.6971,1.6162,1.6971,163338,0
+ATRO.US,D,19990128,000000,1.6979,1.7788,1.6979,1.7384,140379,0
+ATRO.US,D,19990129,000000,1.7368,1.8482,1.656,1.8385,157841,0
+ATRO.US,D,19990201,000000,1.6971,1.8183,1.6971,1.7973,14231,0
+ATRO.US,D,19990202,000000,1.7366,1.7366,1.6558,1.6558,22285,0
+ATRO.US,D,19990203,000000,1.5743,1.7358,1.5743,1.7148,18579,0
+ATRO.US,D,19990204,000000,1.7357,1.7357,1.5742,1.6146,40258,0
+ATRO.US,D,19990205,000000,1.6558,1.6558,1.6558,1.6558,1856,0
+ATRO.US,D,19990208,000000,1.655,1.7568,1.655,1.7148,37779,0
+ATRO.US,D,19990209,000000,1.6154,1.7366,1.6154,1.6558,4333,0
+ATRO.US,D,19990210,000000,1.6549,1.7357,1.6146,1.6146,99716,0
+ATRO.US,D,19990211,000000,1.778,1.778,1.6971,1.6971,15469,0
+ATRO.US,D,19990212,000000,1.7357,1.776,1.6146,1.6146,14244,0
+ATRO.US,D,19990216,000000,1.6971,1.7973,1.6971,1.6971,92187,0
+ATRO.US,D,19990217,000000,1.7758,1.8161,1.7354,1.7855,164152,0
+ATRO.US,D,19990218,000000,1.7543,1.7737,1.7543,1.7737,75040,0
+ATRO.US,D,19990219,000000,1.7779,1.7973,1.7779,1.7973,24130,0
+ATRO.US,D,19990222,000000,1.7585,1.8393,1.7585,1.7973,48879,0
+ATRO.US,D,19990223,000000,1.8279,1.8393,1.7585,1.7973,123743,0
+ATRO.US,D,19990224,000000,1.7855,1.7855,1.7855,1.7855,37166,0
+ATRO.US,D,19990226,000000,1.6954,1.7148,1.676,1.7148,22915,0
+ATRO.US,D,19990301,000000,1.6971,1.6971,1.6971,1.6971,2474,0
+ATRO.US,D,19990302,000000,1.7384,1.7384,1.7384,1.7384,1855,0
+ATRO.US,D,19990303,000000,1.6558,1.6558,1.6558,1.6558,1239,0
+ATRO.US,D,19990304,000000,1.6365,1.7384,1.6365,1.7384,40815,0
+ATRO.US,D,19990305,000000,1.7384,1.7384,1.7384,1.7384,1238,0
+ATRO.US,D,19990308,000000,1.6316,1.6735,1.6316,1.6735,6203,0
+ATRO.US,D,19990309,000000,1.6558,1.6558,1.6558,1.6558,1239,0
+ATRO.US,D,19990310,000000,1.6558,1.6769,1.6154,1.6558,42092,0
+ATRO.US,D,19990311,000000,1.6549,1.6549,1.6146,1.6146,13625,0
+ATRO.US,D,19990312,000000,1.6323,1.6532,1.6129,1.6323,280237,0
+ATRO.US,D,19990315,000000,1.6146,1.6146,1.6146,1.6146,619,0
+ATRO.US,D,19990316,000000,1.6146,1.6339,1.6146,1.6146,17961,0
+ATRO.US,D,19990317,000000,1.6146,1.6146,1.6146,1.6146,14865,0
+ATRO.US,D,19990318,000000,1.6146,1.6146,1.6146,1.6146,619,0
+ATRO.US,D,19990319,000000,1.6171,1.6365,1.5557,1.5557,106981,0
+ATRO.US,D,19990322,000000,1.5821,1.5821,1.5321,1.5321,35343,0
+ATRO.US,D,19990323,000000,1.5321,1.5514,1.5321,1.5321,40924,0
+ATRO.US,D,19990324,000000,1.5557,1.5557,1.5557,1.5557,12368,0
+ATRO.US,D,19990325,000000,1.676,1.676,1.6146,1.6146,6194,0
+ATRO.US,D,19990326,000000,1.5969,1.5969,1.5969,1.5969,4950,0
+ATRO.US,D,19990329,000000,1.5557,1.5557,1.5557,1.5557,618,0
+ATRO.US,D,19990330,000000,1.4918,1.5934,1.4515,1.5321,82468,0
+ATRO.US,D,19990331,000000,1.4918,1.6531,1.4112,1.5321,161837,0
+ATRO.US,D,19990401,000000,1.4951,1.5969,1.4547,1.5969,29698,0
+ATRO.US,D,19990405,000000,1.4706,1.4706,1.432,1.432,121550,0
+ATRO.US,D,19990406,000000,1.4361,1.5364,1.4361,1.4555,46377,0
+ATRO.US,D,19990407,000000,1.485,1.485,1.4349,1.485,4950,0
+ATRO.US,D,19990408,000000,1.4345,1.4845,1.4345,1.4731,17953,0
+ATRO.US,D,19990409,000000,1.464,1.485,1.464,1.485,2475,0
+ATRO.US,D,19990412,000000,1.4543,1.4947,1.4543,1.485,75501,0
+ATRO.US,D,19990413,000000,1.4699,1.4909,1.4506,1.4909,15511,0
+ATRO.US,D,19990414,000000,1.4534,1.4534,1.413,1.4437,84836,0
+ATRO.US,D,19990415,000000,1.4231,1.4942,1.2922,1.4731,161578,0
+ATRO.US,D,19990416,000000,1.4538,1.4942,1.2922,1.373,106483,0
+ATRO.US,D,19990419,000000,1.4555,1.4555,1.4555,1.4555,18550,0
+ATRO.US,D,19990420,000000,1.4506,1.4909,1.4506,1.4909,11167,0
+ATRO.US,D,19990421,000000,1.5319,1.5319,1.432,1.432,44650,0
+ATRO.US,D,19990422,000000,1.3746,1.4555,1.3746,1.4555,6183,0
+ATRO.US,D,19990423,000000,1.4142,1.4547,1.3738,1.4142,45166,0
+ATRO.US,D,19990426,000000,1.4519,1.4519,1.3907,1.3907,44629,0
+ATRO.US,D,19990427,000000,1.4506,1.4909,1.3796,1.4909,49637,0
+ATRO.US,D,19990428,000000,1.5321,1.5514,1.5321,1.5321,25424,0
+ATRO.US,D,19990429,000000,1.5973,1.5973,1.4648,1.5262,110717,0
+ATRO.US,D,19990430,000000,1.5742,1.5742,1.5144,1.5144,2479,0
+ATRO.US,D,19990503,000000,1.5144,1.5338,1.4934,1.5144,13009,0
+ATRO.US,D,19990504,000000,1.5532,1.5645,1.5144,1.5144,99100,0
+ATRO.US,D,19990505,000000,1.5127,1.5725,1.5127,1.5321,46505,0
+ATRO.US,D,19990506,000000,1.5321,1.5321,1.5321,1.5321,19222,0
+ATRO.US,D,19990507,000000,1.567,1.567,1.5168,1.5557,37722,0
+ATRO.US,D,19990510,000000,1.5363,1.5557,1.5363,1.5557,12368,0
+ATRO.US,D,19990511,000000,1.5338,1.5338,1.5144,1.5144,375964,0
+ATRO.US,D,19990512,000000,1.5118,1.5311,1.4909,1.4909,19234,0
+ATRO.US,D,19990513,000000,1.4909,1.4909,1.4909,1.4909,8686,0
+ATRO.US,D,19990514,000000,1.4515,1.5321,1.4515,1.5321,68207,0
+ATRO.US,D,19990517,000000,1.4731,1.4731,1.4731,1.4731,4952,0
+ATRO.US,D,19990518,000000,1.4749,1.4749,1.4555,1.4555,21024,0
+ATRO.US,D,19990520,000000,1.4513,1.4706,1.432,1.432,75659,0
+ATRO.US,D,19990521,000000,1.4353,1.4353,1.4142,1.4142,11755,0
+ATRO.US,D,19990524,000000,1.4555,1.4555,1.4361,1.4555,126143,0
+ATRO.US,D,19990525,000000,1.4361,1.4555,1.4151,1.4555,5566,0
+ATRO.US,D,19990526,000000,1.432,1.432,1.432,1.432,619,0
+ATRO.US,D,19990527,000000,1.4151,1.4555,1.4151,1.4555,4329,0
+ATRO.US,D,19990528,000000,1.4151,1.4555,1.4151,1.4555,56270,0
+ATRO.US,D,19990601,000000,1.4959,1.4959,1.4555,1.4555,14841,0
+ATRO.US,D,19990602,000000,1.4547,1.4547,1.4142,1.4142,6806,0
+ATRO.US,D,19990604,000000,1.4337,1.5338,1.4337,1.5144,112727,0
+ATRO.US,D,19990607,000000,1.5144,1.5338,1.4934,1.5144,128832,0
+ATRO.US,D,19990608,000000,1.5144,1.5144,1.5144,1.5144,26014,0
+ATRO.US,D,19990609,000000,1.4918,1.5321,1.4708,1.5321,164938,0
+ATRO.US,D,19990610,000000,1.5127,1.5321,1.5127,1.5321,127113,0
+ATRO.US,D,19990611,000000,1.4942,1.5345,1.4134,1.4731,11762,0
+ATRO.US,D,19990614,000000,1.4918,1.5321,1.4918,1.5321,138894,0
+ATRO.US,D,19990615,000000,1.5409,1.5505,1.4909,1.4909,91206,0
+ATRO.US,D,19990616,000000,1.5345,1.5345,1.4538,1.4731,78623,0
+ATRO.US,D,19990617,000000,1.4489,1.4731,1.4231,1.4731,79861,0
+ATRO.US,D,19990618,000000,1.4208,1.5321,1.4208,1.5321,102310,0
+ATRO.US,D,19990621,000000,1.5327,1.6441,1.5134,1.6441,198959,0
+ATRO.US,D,19990622,000000,1.6154,1.6558,1.6154,1.6558,8048,0
+ATRO.US,D,19990623,000000,1.6323,1.6323,1.6129,1.6323,82460,0
+ATRO.US,D,19990624,000000,1.6163,1.6163,1.5969,1.5969,10518,0
+ATRO.US,D,19990625,000000,1.6558,1.6963,1.6558,1.6558,60663,0
+ATRO.US,D,19990628,000000,1.6339,1.6549,1.6146,1.6146,29109,0
+ATRO.US,D,19990629,000000,1.6339,1.6339,1.6146,1.6146,9909,0
+ATRO.US,D,19990630,000000,1.6146,1.6146,1.6146,1.6146,13005,0
+ATRO.US,D,19990701,000000,1.676,1.7148,1.655,1.7148,91661,0
+ATRO.US,D,19990702,000000,1.6958,1.7363,1.6958,1.7265,92873,0
+ATRO.US,D,19990706,000000,1.6857,1.7148,1.676,1.7148,83608,0
+ATRO.US,D,19990707,000000,1.6979,1.7384,1.6979,1.7384,70498,0
+ATRO.US,D,19990708,000000,1.7737,1.793,1.7334,1.7737,52095,0
+ATRO.US,D,19990709,000000,1.7952,1.7952,1.7144,1.7855,76810,0
+ATRO.US,D,19990712,000000,1.7737,1.814,1.7737,1.7737,77521,0
+ATRO.US,D,19990713,000000,1.8175,1.8385,1.8175,1.8385,34043,0
+ATRO.US,D,19990714,000000,1.7965,1.8982,1.7771,1.8385,76753,0
+ATRO.US,D,19990715,000000,1.8071,1.9185,1.8071,1.8974,104033,0
+ATRO.US,D,19990716,000000,1.937,1.9564,1.937,1.9564,76200,0
+ATRO.US,D,19990719,000000,1.9665,2.0165,1.9052,1.9858,120879,0
+ATRO.US,D,19990720,000000,2.0204,2.0398,1.959,1.9799,24130,0
+ATRO.US,D,19990721,000000,1.9766,2.0073,1.9363,1.9977,61975,0
+ATRO.US,D,19990722,000000,1.9748,1.9748,1.9151,1.9151,18609,0
+ATRO.US,D,19990723,000000,1.9432,2.0094,1.919,2.0094,16716,0
+ATRO.US,D,19990726,000000,1.9344,1.9344,1.9151,1.9151,5584,0
+ATRO.US,D,19990727,000000,1.9062,1.9175,1.8562,1.8562,17966,0
+ATRO.US,D,19990728,000000,1.778,1.778,1.6971,1.6971,6187,0
+ATRO.US,D,19990729,000000,1.6972,1.6972,1.5969,1.5969,17323,0
+ATRO.US,D,19990730,000000,1.614,1.756,1.614,1.756,16730,0
+ATRO.US,D,19990802,000000,1.6931,1.7737,1.6125,1.7737,124656,0
+ATRO.US,D,19990803,000000,1.7173,1.7384,1.7173,1.7384,6183,0
+ATRO.US,D,19990804,000000,1.7156,1.7156,1.6558,1.6558,5570,0
+ATRO.US,D,19990805,000000,1.6971,1.6971,1.6971,1.6971,81050,0
+ATRO.US,D,19990806,000000,1.6971,1.6971,1.6971,1.6971,1856,0
+ATRO.US,D,19990809,000000,1.7077,1.7384,1.7077,1.7384,4329,0
+ATRO.US,D,19990810,000000,1.6525,1.8444,1.6122,1.8444,40316,0
+ATRO.US,D,19990811,000000,1.9201,1.9201,1.6971,1.6971,8043,0
+ATRO.US,D,19990812,000000,1.7761,1.7761,1.655,1.7148,24773,0
+ATRO.US,D,19990816,000000,1.6971,1.7973,1.6971,1.7973,40216,0
+ATRO.US,D,19990818,000000,1.6785,1.7384,1.6785,1.7384,4329,0
+ATRO.US,D,19990820,000000,1.7737,1.7737,1.7737,1.7737,1860,0
+ATRO.US,D,19990823,000000,1.6853,1.6853,1.6853,1.6853,3097,0
+ATRO.US,D,19990824,000000,1.7136,1.7443,1.7136,1.7443,3719,0
+ATRO.US,D,19990825,000000,1.6971,1.6971,1.6971,1.6971,1856,0
+ATRO.US,D,19990826,000000,1.6847,1.6993,1.5734,1.5734,27265,0
+ATRO.US,D,19990827,000000,1.5973,1.5973,1.5165,1.5262,23504,0
+ATRO.US,D,19990830,000000,1.5934,1.5934,1.5321,1.5321,2481,0
+ATRO.US,D,19990831,000000,1.5725,1.6127,1.5321,1.5321,11162,0
+ATRO.US,D,19990901,000000,1.5851,1.5851,1.5851,1.5851,2475,0
+ATRO.US,D,19990902,000000,1.5321,1.5321,1.5321,1.5321,2481,0
+ATRO.US,D,19990903,000000,1.5359,1.5763,1.5262,1.5262,40823,0
+ATRO.US,D,19990907,000000,1.5734,1.5943,1.5734,1.5734,15492,0
+ATRO.US,D,19990908,000000,1.5759,1.5969,1.5759,1.5969,2474,0
+ATRO.US,D,19990909,000000,1.5943,1.5943,1.5734,1.5734,7436,0
+ATRO.US,D,19990910,000000,1.5321,1.5321,1.5321,1.5321,619,0
+ATRO.US,D,19990913,000000,1.5321,1.5321,1.5321,1.5321,2481,0
+ATRO.US,D,19990914,000000,1.5557,1.5557,1.5557,1.5557,2474,0
+ATRO.US,D,19990915,000000,1.5505,1.5505,1.4909,1.4909,4343,0
+ATRO.US,D,19990916,000000,1.4959,1.5557,1.4959,1.5557,21644,0
+ATRO.US,D,19990917,000000,1.5969,1.5969,1.5969,1.5969,3094,0
+ATRO.US,D,19990920,000000,1.5851,1.5851,1.485,1.485,6189,0
+ATRO.US,D,19990921,000000,1.4927,1.5734,1.4927,1.5734,3099,0
+ATRO.US,D,19990922,000000,1.4934,1.5144,1.4531,1.5144,16104,0
+ATRO.US,D,19990923,000000,1.5027,1.5027,1.5027,1.5027,3719,0
+ATRO.US,D,19990924,000000,1.5027,1.5027,1.5027,1.5027,619,0
+ATRO.US,D,19990928,000000,1.5557,1.5557,1.5557,1.5557,7422,0
+ATRO.US,D,19990929,000000,1.6172,1.6172,1.4555,1.4555,175612,0
+ATRO.US,D,19990930,000000,1.5152,1.5152,1.0806,1.373,564605,0
+ATRO.US,D,19991001,000000,1.3633,1.373,1.3633,1.373,62526,0
+ATRO.US,D,19991004,000000,1.4556,1.4556,1.3553,1.3553,66159,0
+ATRO.US,D,19991005,000000,1.3536,1.373,1.3325,1.373,37764,0
+ATRO.US,D,19991006,000000,1.3423,1.3423,1.2115,1.2728,130630,0
+ATRO.US,D,19991007,000000,1.3043,1.335,1.2947,1.3141,17921,0
+ATRO.US,D,19991008,000000,1.3141,1.335,1.2639,1.3141,31513,0
+ATRO.US,D,19991011,000000,1.2934,1.3646,1.2934,1.3435,80409,0
+ATRO.US,D,19991012,000000,1.3425,1.3538,1.3376,1.3376,32808,0
+ATRO.US,D,19991013,000000,1.3387,1.3435,1.3387,1.3435,19792,0
+ATRO.US,D,19991014,000000,1.3642,1.5338,1.3642,1.5144,179619,0
+ATRO.US,D,19991015,000000,1.3519,1.4519,1.3519,1.3907,48349,0
+ATRO.US,D,19991018,000000,1.3612,1.3612,1.3612,1.3612,1860,0
+ATRO.US,D,19991019,000000,1.5161,1.5161,1.4142,1.4142,38360,0
+ATRO.US,D,19991020,000000,1.37,1.4909,1.37,1.4909,1862,0
+ATRO.US,D,19991021,000000,1.3907,1.3907,1.3907,1.3907,619,0
+ATRO.US,D,19991022,000000,1.392,1.4534,1.392,1.4437,15480,0
+ATRO.US,D,19991025,000000,1.4117,1.4117,1.3907,1.3907,4339,0
+ATRO.US,D,19991026,000000,1.432,1.432,1.432,1.432,21087,0
+ATRO.US,D,19991027,000000,1.4731,1.4731,1.4731,1.4731,2475,0
+ATRO.US,D,19991028,000000,1.5363,1.5977,1.4554,1.5557,79153,0
+ATRO.US,D,19991029,000000,1.5977,1.5977,1.5557,1.5557,118111,0
+ATRO.US,D,19991101,000000,1.5523,1.5734,1.5427,1.5734,61970,0
+ATRO.US,D,19991102,000000,1.5856,1.5969,1.5549,1.5969,27222,0
+ATRO.US,D,19991103,000000,1.5943,1.5943,1.5523,1.5734,8675,0
+ATRO.US,D,19991104,000000,1.5557,1.5557,1.5557,1.5557,14841,0
+ATRO.US,D,19991105,000000,1.5557,1.5557,1.5557,1.5557,618,0
+ATRO.US,D,19991108,000000,1.5712,1.5712,1.5503,1.5616,5585,0
+ATRO.US,D,19991109,000000,1.5969,1.5969,1.5969,1.5969,4330,0
+ATRO.US,D,19991110,000000,1.5734,1.5734,1.5734,1.5734,6817,0
+ATRO.US,D,19991111,000000,1.5734,1.5734,1.5734,1.5734,20452,0
+ATRO.US,D,19991112,000000,1.5557,1.5767,1.5557,1.5557,98941,0
+ATRO.US,D,19991115,000000,1.5734,1.5734,1.5523,1.5734,9297,0
+ATRO.US,D,19991117,000000,1.5536,1.5536,1.5439,1.5439,39012,0
+ATRO.US,D,19991118,000000,1.5418,1.5418,1.5321,1.5321,10542,0
+ATRO.US,D,19991119,000000,1.5321,1.5321,1.4515,1.5321,51466,0
+ATRO.US,D,19991122,000000,1.4699,1.4909,1.4699,1.4909,37848,0
+ATRO.US,D,19991123,000000,1.4699,1.4909,1.4699,1.4909,75695,0
+ATRO.US,D,19991124,000000,1.4861,1.5557,1.4861,1.5557,90285,0
+ATRO.US,D,19991126,000000,1.5544,1.5755,1.4736,1.485,16710,0
+ATRO.US,D,19991129,000000,1.5005,1.5005,1.4909,1.4909,8686,0
+ATRO.US,D,19991130,000000,1.5127,1.5321,1.5127,1.5321,31003,0
+ATRO.US,D,19991201,000000,1.5557,1.5557,1.5557,1.5557,618,0
+ATRO.US,D,19991202,000000,1.5321,1.5514,1.5321,1.5321,45265,0
+ATRO.US,D,19991203,000000,1.5321,1.5514,1.5321,1.5321,13021,0
+ATRO.US,D,19991206,000000,1.5363,1.567,1.5363,1.5557,60603,0
+ATRO.US,D,19991207,000000,1.5148,1.5439,1.5148,1.5439,169048,0
+ATRO.US,D,19991208,000000,1.5262,1.5456,1.5262,1.5262,14844,0
+ATRO.US,D,19991209,000000,1.5262,1.5359,1.5262,1.5262,51957,0
+ATRO.US,D,19991210,000000,1.4208,1.5321,1.4208,1.5321,36583,0
+ATRO.US,D,19991213,000000,1.5355,1.5969,1.5161,1.5969,36503,0
+ATRO.US,D,19991214,000000,1.5452,1.5969,1.5452,1.5969,7424,0
+ATRO.US,D,19991215,000000,1.5931,1.6028,1.5721,1.6028,22945,0
+ATRO.US,D,19991216,000000,1.6146,1.6146,1.6146,1.6146,63793,0
+ATRO.US,D,19991217,000000,1.5936,1.6323,1.5936,1.6323,94858,0
+ATRO.US,D,19991220,000000,1.6154,1.6558,1.6154,1.6558,42092,0
+ATRO.US,D,19991221,000000,1.6971,1.6971,1.6971,1.6971,66821,0
+ATRO.US,D,19991222,000000,1.6951,1.7952,1.6951,1.7855,117073,0
+ATRO.US,D,19991223,000000,1.8183,1.8183,1.7973,1.7973,25986,0
+ATRO.US,D,19991227,000000,1.8184,1.8184,1.6357,1.6971,55685,0
+ATRO.US,D,19991228,000000,1.6357,1.6971,1.6357,1.6971,23511,0
+ATRO.US,D,19991230,000000,1.6436,1.6436,1.6323,1.6323,16120,0
+ATRO.US,D,20000103,000000,1.6839,1.6839,1.6323,1.6323,55180,0
+ATRO.US,D,20000104,000000,1.6323,1.6436,1.6323,1.6323,42781,0
+ATRO.US,D,20000105,000000,1.6323,1.6532,1.5936,1.6323,31000,0
+ATRO.US,D,20000106,000000,1.6251,1.6558,1.6251,1.6558,45188,0
+ATRO.US,D,20000107,000000,1.6323,1.6532,1.6323,1.6323,32240,0
+ATRO.US,D,20000110,000000,1.6369,1.6676,1.6369,1.6676,65534,0
+ATRO.US,D,20000111,000000,1.6328,1.6441,1.6328,1.6441,4960,0
+ATRO.US,D,20000112,000000,1.6664,1.6971,1.6664,1.6971,12375,0
+ATRO.US,D,20000113,000000,1.703,1.703,1.6626,1.703,8682,0
+ATRO.US,D,20000114,000000,1.6441,1.6441,1.6328,1.6441,20454,0
+ATRO.US,D,20000118,000000,1.6357,1.6971,1.5759,1.6971,42690,0
+ATRO.US,D,20000119,000000,1.6948,1.7352,1.6641,1.7206,33456,0
+ATRO.US,D,20000120,000000,1.736,1.8974,1.736,1.8974,72453,0
+ATRO.US,D,20000121,000000,1.7783,1.9303,1.7783,1.9092,72374,0
+ATRO.US,D,20000124,000000,1.929,1.9387,1.8078,1.8385,16092,0
+ATRO.US,D,20000125,000000,1.8167,1.9185,1.8071,1.8974,109608,0
+ATRO.US,D,20000126,000000,1.8458,1.8798,1.8458,1.8798,47599,0
+ATRO.US,D,20000127,000000,1.879,1.879,1.7384,1.7384,30301,0
+ATRO.US,D,20000128,000000,1.6745,1.815,1.6745,1.815,26654,0
+ATRO.US,D,20000131,000000,1.6735,1.6735,1.6735,1.6735,1241,0
+ATRO.US,D,20000201,000000,1.778,1.778,1.5759,1.5969,76099,0
+ATRO.US,D,20000202,000000,1.6742,1.6742,1.6323,1.6323,8681,0
+ATRO.US,D,20000203,000000,1.6146,1.676,1.6146,1.6146,19200,0
+ATRO.US,D,20000204,000000,1.5734,1.5734,1.5734,1.5734,4337,0
+ATRO.US,D,20000207,000000,1.5339,1.6146,1.5339,1.6146,26630,0
+ATRO.US,D,20000208,000000,1.6171,1.6171,1.5557,1.5557,16078,0
+ATRO.US,D,20000209,000000,1.5557,1.5557,1.5557,1.5557,6183,0
+ATRO.US,D,20000210,000000,1.5523,1.5943,1.5523,1.5734,12393,0
+ATRO.US,D,20000211,000000,1.5706,1.5706,1.485,1.485,25374,0
+ATRO.US,D,20000214,000000,1.508,1.5742,1.4724,1.5144,109012,0
+ATRO.US,D,20000215,000000,1.575,1.575,1.4731,1.4731,3714,0
+ATRO.US,D,20000216,000000,1.5734,1.5734,1.5734,1.5734,4956,0
+ATRO.US,D,20000217,000000,1.564,1.564,1.5027,1.5027,12392,0
+ATRO.US,D,20000222,000000,1.5351,1.5351,1.4736,1.485,45797,0
+ATRO.US,D,20000223,000000,1.4727,1.4727,1.4437,1.4437,26628,0
+ATRO.US,D,20000224,000000,1.4449,1.4449,1.4142,1.4142,3094,0
+ATRO.US,D,20000225,000000,1.4416,1.4416,1.432,1.432,9923,0
+ATRO.US,D,20000228,000000,1.4397,1.485,1.4349,1.485,6189,0
+ATRO.US,D,20000301,000000,1.432,1.432,1.432,1.432,619,0
+ATRO.US,D,20000302,000000,1.4322,1.4968,1.4322,1.4968,6201,0
+ATRO.US,D,20000303,000000,1.4731,1.4731,1.4731,1.4731,7430,0
+ATRO.US,D,20000306,000000,1.5165,1.5262,1.5165,1.5262,25978,0
+ATRO.US,D,20000307,000000,1.5855,1.7973,1.5855,1.6971,274086,0
+ATRO.US,D,20000308,000000,1.6154,1.777,1.5961,1.6558,58188,0
+ATRO.US,D,20000309,000000,1.6555,1.7572,1.5747,1.7265,152931,0
+ATRO.US,D,20000310,000000,1.5513,1.703,1.532,1.703,85573,0
+ATRO.US,D,20000313,000000,1.6441,1.6441,1.6441,1.6441,619,0
+ATRO.US,D,20000314,000000,1.5376,1.6441,1.5376,1.6441,10537,0
+ATRO.US,D,20000315,000000,1.6441,1.694,1.5327,1.6441,47105,0
+ATRO.US,D,20000316,000000,1.6567,1.7165,1.6357,1.6971,97137,0
+ATRO.US,D,20000317,000000,1.695,1.7354,1.6142,1.6853,117080,0
+ATRO.US,D,20000320,000000,1.6971,1.6971,1.6971,1.6971,14849,0
+ATRO.US,D,20000321,000000,1.6543,1.756,1.6543,1.756,34697,0
+ATRO.US,D,20000322,000000,1.6971,1.7278,1.6971,1.6971,42690,0
+ATRO.US,D,20000323,000000,1.6954,1.7358,1.6954,1.7148,105905,0
+ATRO.US,D,20000324,000000,1.7334,1.7737,1.7334,1.7737,94267,0
+ATRO.US,D,20000327,000000,1.7477,1.8091,1.7477,1.8091,38968,0
+ATRO.US,D,20000328,000000,1.7767,1.867,1.7767,1.8267,67486,0
+ATRO.US,D,20000329,000000,1.7539,1.9151,1.7539,1.9151,32879,0
+ATRO.US,D,20000330,000000,1.8393,1.8393,1.7681,1.7973,14231,0
+ATRO.US,D,20000331,000000,1.8562,1.8562,1.7948,1.8562,29738,0
+ATRO.US,D,20000403,000000,1.7755,1.8562,1.7755,1.8562,27260,0
+ATRO.US,D,20000404,000000,1.8604,1.8798,1.7794,1.8798,60581,0
+ATRO.US,D,20000405,000000,1.7764,1.8974,1.7764,1.8974,32202,0
+ATRO.US,D,20000406,000000,1.8982,1.8982,1.8385,1.8385,11761,0
+ATRO.US,D,20000407,000000,1.7783,1.9092,1.7783,1.9092,21031,0
+ATRO.US,D,20000410,000000,1.8859,1.8859,1.815,1.815,16735,0
+ATRO.US,D,20000411,000000,1.7973,1.8781,1.7973,1.7973,4330,0
+ATRO.US,D,20000412,000000,1.774,1.8547,1.4515,1.5321,115953,0
+ATRO.US,D,20000413,000000,1.6134,1.6441,1.5424,1.6441,36569,0
+ATRO.US,D,20000414,000000,1.6567,1.6971,1.6357,1.6971,9898,0
+ATRO.US,D,20000417,000000,1.6971,1.6971,1.6971,1.6971,1238,0
+ATRO.US,D,20000418,000000,1.626,1.6971,1.626,1.6971,4330,0
+ATRO.US,D,20000419,000000,1.6162,1.6971,1.6162,1.6971,17323,0
+ATRO.US,D,20000420,000000,1.6737,1.6932,1.6028,1.6028,16124,0
+ATRO.US,D,20000424,000000,1.6737,1.6737,1.6028,1.6028,24185,0
+ATRO.US,D,20000425,000000,1.6154,1.6558,1.5961,1.6558,142374,0
+ATRO.US,D,20000426,000000,1.6163,1.6567,1.5969,1.5969,24128,0
+ATRO.US,D,20000427,000000,1.6146,1.6146,1.4531,1.5144,58220,0
+ATRO.US,D,20000428,000000,1.4532,1.6146,1.4532,1.6146,5575,0
+ATRO.US,D,20000501,000000,1.4554,1.5557,1.4554,1.5557,17932,0
+ATRO.US,D,20000502,000000,1.6127,1.6127,1.4321,1.5321,35963,0
+ATRO.US,D,20000503,000000,1.4617,1.4617,1.3758,1.4261,50660,0
+ATRO.US,D,20000504,000000,1.4248,1.4555,1.3245,1.4555,52561,0
+ATRO.US,D,20000505,000000,1.4134,1.4731,1.3827,1.4731,26002,0
+ATRO.US,D,20000508,000000,1.4951,1.5355,1.4142,1.4142,59395,0
+ATRO.US,D,20000509,000000,1.4312,1.4909,1.4312,1.4909,28540,0
+ATRO.US,D,20000510,000000,1.4513,1.4706,1.432,1.432,107905,0
+ATRO.US,D,20000511,000000,1.4555,1.4555,1.4555,1.4555,1855,0
+ATRO.US,D,20000512,000000,1.4741,1.5355,1.4142,1.4142,58159,0
+ATRO.US,D,20000515,000000,1.485,1.485,1.3929,1.485,16710,0
+ATRO.US,D,20000516,000000,1.4591,1.485,1.4543,1.485,8047,0
+ATRO.US,D,20000517,000000,1.4955,1.5262,1.4955,1.5262,24741,0
+ATRO.US,D,20000518,000000,1.5027,1.5027,1.5027,1.5027,1239,0
+ATRO.US,D,20000519,000000,1.5027,1.5027,1.5027,1.5027,3719,0
+ATRO.US,D,20000522,000000,1.5021,1.5069,1.4261,1.4261,27183,0
+ATRO.US,D,20000523,000000,1.424,1.424,1.3933,1.4142,21037,0
+ATRO.US,D,20000524,000000,1.413,1.4437,1.413,1.4437,17338,0
+ATRO.US,D,20000525,000000,1.4457,1.5557,1.415,1.5557,32155,0
+ATRO.US,D,20000526,000000,1.5144,1.5144,1.5144,1.5144,15485,0
+ATRO.US,D,20000530,000000,1.4452,1.4452,1.3789,1.3789,9897,0
+ATRO.US,D,20000601,000000,1.4437,1.4534,1.4437,1.4437,22912,0
+ATRO.US,D,20000602,000000,1.4114,1.492,1.4114,1.4614,34718,0
+ATRO.US,D,20000605,000000,1.4973,1.4973,1.4261,1.4261,14210,0
+ATRO.US,D,20000606,000000,1.4819,1.4819,1.432,1.432,4341,0
+ATRO.US,D,20000607,000000,1.485,1.485,1.485,1.485,619,0
+ATRO.US,D,20000608,000000,1.485,1.485,1.485,1.485,49512,0
+ATRO.US,D,20000609,000000,1.5734,1.5734,1.4427,1.5734,14253,0
+ATRO.US,D,20000613,000000,1.5616,1.5616,1.5616,1.5616,1241,0
+ATRO.US,D,20000614,000000,1.4555,1.4555,1.4555,1.4555,2473,0
+ATRO.US,D,20000615,000000,1.4555,1.4555,1.4555,1.4555,1238,0
+ATRO.US,D,20000616,000000,1.5215,1.5505,1.4909,1.4909,39090,0
+ATRO.US,D,20000619,000000,1.4614,1.492,1.4517,1.4614,35958,0
+ATRO.US,D,20000621,000000,1.4337,1.5144,1.4337,1.5144,25395,0
+ATRO.US,D,20000622,000000,1.5003,1.5262,1.4745,1.5262,12989,0
+ATRO.US,D,20000626,000000,1.4731,1.4731,1.4731,1.4731,3714,0
+ATRO.US,D,20000627,000000,1.4909,1.4909,1.4909,1.4909,1241,0
+ATRO.US,D,20000628,000000,1.5215,1.5505,1.4909,1.4909,22337,0
+ATRO.US,D,20000629,000000,1.4909,1.4909,1.4909,1.4909,32263,0
+ATRO.US,D,20000630,000000,1.5311,1.5311,1.4909,1.4909,6204,0
+ATRO.US,D,20000703,000000,1.5265,1.5557,1.5265,1.5557,5567,0
+ATRO.US,D,20000706,000000,1.5005,1.5005,1.4909,1.4909,13648,0
+ATRO.US,D,20000707,000000,1.5627,1.5627,1.4918,1.5321,11780,0
+ATRO.US,D,20000710,000000,1.4909,1.4909,1.4909,1.4909,9927,0
+ATRO.US,D,20000711,000000,1.4909,1.4909,1.4909,1.4909,77557,0
+ATRO.US,D,20000712,000000,1.4909,1.4909,1.4909,1.4909,39090,0
+ATRO.US,D,20000713,000000,1.4909,1.4909,1.4909,1.4909,621,0
+ATRO.US,D,20000714,000000,1.4934,1.5144,1.4934,1.5144,28491,0
+ATRO.US,D,20000717,000000,1.4909,1.4909,1.4909,1.4909,2481,0
+ATRO.US,D,20000718,000000,1.5168,1.5557,1.5168,1.5557,28446,0
+ATRO.US,D,20000719,000000,1.4515,1.5321,1.4515,1.5321,40924,0
+ATRO.US,D,20000720,000000,1.4959,1.5557,1.4959,1.5557,19169,0
+ATRO.US,D,20000721,000000,1.5144,1.5144,1.5144,1.5144,3097,0
+ATRO.US,D,20000725,000000,1.5523,1.583,1.533,1.5734,96053,0
+ATRO.US,D,20000726,000000,1.5742,1.6146,1.5742,1.6146,47070,0
+ATRO.US,D,20000727,000000,1.5742,1.6146,1.5742,1.6146,23535,0
+ATRO.US,D,20000728,000000,1.5742,1.6146,1.5742,1.6146,61934,0
+ATRO.US,D,20000731,000000,1.5726,1.6742,1.4516,1.6323,115319,0
+ATRO.US,D,20000801,000000,1.6954,1.7761,1.6954,1.7148,68746,0
+ATRO.US,D,20000802,000000,1.6882,1.7593,1.6882,1.7384,17316,0
+ATRO.US,D,20000803,000000,1.6931,1.8043,1.6931,1.7737,146361,0
+ATRO.US,D,20000804,000000,1.735,1.7948,1.7044,1.756,9296,0
+ATRO.US,D,20000807,000000,1.756,1.756,1.756,1.756,22307,0
+ATRO.US,D,20000808,000000,1.7448,1.756,1.5736,1.756,42752,0
+ATRO.US,D,20000809,000000,1.6237,1.756,1.5736,1.756,12392,0
+ATRO.US,D,20000810,000000,1.7585,1.7585,1.6971,1.6971,1238,0
+ATRO.US,D,20000811,000000,1.725,1.725,1.5023,1.5734,16111,0
+ATRO.US,D,20000814,000000,1.5005,1.5118,1.4909,1.4909,16133,0
+ATRO.US,D,20000815,000000,1.6154,1.6558,1.6154,1.6558,3095,0
+ATRO.US,D,20000818,000000,1.6175,1.6676,1.6175,1.6676,19166,0
+ATRO.US,D,20000821,000000,1.6462,1.6558,1.6251,1.6558,12999,0
+ATRO.US,D,20000822,000000,1.655,1.7148,1.605,1.7148,128820,0
+ATRO.US,D,20000824,000000,1.6466,1.6466,1.5851,1.5851,1856,0
+ATRO.US,D,20000825,000000,1.6971,1.6971,1.6971,1.6971,619,0
+ATRO.US,D,20000829,000000,1.6129,1.6323,1.6129,1.6323,3720,0
+ATRO.US,D,20000831,000000,1.6971,1.6971,1.6971,1.6971,619,0
+ATRO.US,D,20000901,000000,1.695,1.7757,1.6853,1.6853,58230,0
+ATRO.US,D,20000905,000000,1.6971,1.6971,1.6664,1.6971,22893,0
+ATRO.US,D,20000906,000000,1.7754,1.7754,1.756,1.756,3099,0
+ATRO.US,D,20000907,000000,1.6624,1.7737,1.6624,1.7737,5581,0
+ATRO.US,D,20000911,000000,1.7026,1.7026,1.6735,1.6735,6822,0
+ATRO.US,D,20000912,000000,1.6971,1.6971,1.6777,1.6971,42072,0
+ATRO.US,D,20000913,000000,1.6979,1.7384,1.6979,1.7384,22880,0
+ATRO.US,D,20000914,000000,1.7225,1.7678,1.7225,1.7678,4333,0
+ATRO.US,D,20000915,000000,1.6943,1.7443,1.6943,1.7443,8057,0
+ATRO.US,D,20000918,000000,1.6777,1.7473,1.6777,1.6971,7424,0
+ATRO.US,D,20000919,000000,1.7265,1.7265,1.7265,1.7265,3095,0
+ATRO.US,D,20000920,000000,1.7473,1.7473,1.6971,1.6971,45784,0
+ATRO.US,D,20000921,000000,1.6735,1.6928,1.6735,1.6735,39075,0
+ATRO.US,D,20000922,000000,1.6785,1.7384,1.6785,1.7384,18551,0
+ATRO.US,D,20000925,000000,1.6756,1.695,1.6756,1.6853,8672,0
+ATRO.US,D,20000926,000000,1.7073,1.7073,1.6735,1.6735,12405,0
+ATRO.US,D,20000927,000000,1.6753,1.7657,1.6543,1.756,205082,0
+ATRO.US,D,20000928,000000,1.7455,1.7455,1.7148,1.7148,12386,0
+ATRO.US,D,20000929,000000,1.7265,1.7265,1.7265,1.7265,4335,0
+ATRO.US,D,20001003,000000,1.7265,1.7265,1.7265,1.7265,4954,0
+ATRO.US,D,20001004,000000,1.7331,1.8444,1.7331,1.8444,150721,0
+ATRO.US,D,20001005,000000,1.818,1.818,1.7678,1.7678,6807,0
+ATRO.US,D,20001006,000000,1.7686,1.8091,1.7686,1.8091,1855,0
+ATRO.US,D,20001009,000000,1.8368,1.8562,1.8368,1.8562,39651,0
+ATRO.US,D,20001010,000000,1.8966,1.9272,1.8562,1.8562,79301,0
+ATRO.US,D,20001011,000000,1.7737,1.7737,1.7737,1.7737,12404,0
+ATRO.US,D,20001012,000000,1.7163,1.8857,1.7163,1.8857,41536,0
+ATRO.US,D,20001013,000000,1.92,1.92,1.7277,1.8798,14297,0
+ATRO.US,D,20001016,000000,1.7923,1.8798,1.7486,1.8798,57759,0
+ATRO.US,D,20001017,000000,1.9234,1.9269,1.9234,1.9269,7991,0
+ATRO.US,D,20001018,000000,1.8393,1.9269,1.8393,1.9269,1712,0
+ATRO.US,D,20001019,000000,1.9261,1.9261,1.8385,1.8385,1142,0
+ATRO.US,D,20001020,000000,1.8385,1.8385,1.8385,1.8385,5141,0
+ATRO.US,D,20001023,000000,1.9225,1.9261,1.8385,1.8385,1714,0
+ATRO.US,D,20001024,000000,1.8416,1.9466,1.7611,1.9151,106822,0
+ATRO.US,D,20001025,000000,1.9437,1.9786,1.816,1.9681,61732,0
+ATRO.US,D,20001026,000000,1.9799,1.9799,1.8591,1.9151,13711,0
+ATRO.US,D,20001030,000000,1.8455,1.8455,1.7913,1.7913,16021,0
+ATRO.US,D,20001031,000000,1.9051,1.9051,1.8385,1.8385,2285,0
+ATRO.US,D,20001101,000000,1.9051,1.9051,1.8385,1.8385,6282,0
+ATRO.US,D,20001102,000000,1.9038,1.9038,1.8373,1.8916,2286,0
+ATRO.US,D,20001103,000000,1.8368,1.9681,1.8368,1.9033,40014,0
+ATRO.US,D,20001106,000000,2.0001,2.0001,1.9441,1.9564,19447,0
+ATRO.US,D,20001107,000000,1.9556,1.9556,1.9328,1.9328,8584,0
+ATRO.US,D,20001108,000000,1.8467,1.9446,1.8467,1.9446,13153,0
+ATRO.US,D,20001109,000000,1.9369,2.0035,1.9264,2.0035,15418,0
+ATRO.US,D,20001110,000000,1.9565,2.0212,1.9442,2.0212,137836,0
+ATRO.US,D,20001113,000000,1.9253,2.0965,1.9253,2.086,58956,0
+ATRO.US,D,20001114,000000,2.0172,2.089,2.0172,2.033,136608,0
+ATRO.US,D,20001115,000000,2.0212,2.0212,1.9565,2.0212,11440,0
+ATRO.US,D,20001116,000000,1.9556,1.9556,1.9328,1.9328,9155,0
+ATRO.US,D,20001117,000000,1.966,1.966,1.9328,1.9328,1718,0
+ATRO.US,D,20001120,000000,1.9393,2.0566,1.9358,2.0566,18854,0
+ATRO.US,D,20001121,000000,1.9328,1.9328,1.9328,1.9328,5151,0
+ATRO.US,D,20001122,000000,1.9455,2.033,1.9455,2.033,8574,0
+ATRO.US,D,20001127,000000,1.9446,1.9446,1.9446,1.9446,2858,0
+ATRO.US,D,20001128,000000,2.033,2.033,2.033,2.033,571,0
+ATRO.US,D,20001129,000000,1.9454,1.9681,1.9454,1.9681,35439,0
+ATRO.US,D,20001130,000000,1.9253,1.9918,1.9253,1.9918,15427,0
+ATRO.US,D,20001201,000000,1.9918,1.9918,1.9918,1.9918,571,0
+ATRO.US,D,20001204,000000,1.9269,1.9269,1.9269,1.9269,1142,0
+ATRO.US,D,20001205,000000,1.9577,2.0119,1.9577,1.9681,92028,0
+ATRO.US,D,20001206,000000,1.9966,1.9966,1.9564,1.9564,22879,0
+ATRO.US,D,20001207,000000,1.9585,1.9918,1.9042,1.9918,10284,0
+ATRO.US,D,20001211,000000,1.9484,1.9484,1.8398,1.8503,17121,0
+ATRO.US,D,20001212,000000,1.9147,1.9918,1.8482,1.9918,15998,0
+ATRO.US,D,20001214,000000,1.8811,1.9457,1.8811,1.8916,271457,0
+ATRO.US,D,20001215,000000,1.8368,2.0555,1.8368,1.9033,16005,0
+ATRO.US,D,20001218,000000,1.9707,1.9707,1.9164,1.9269,12559,0
+ATRO.US,D,20001219,000000,1.9454,2.0119,1.9244,1.9681,54873,0
+ATRO.US,D,20001220,000000,1.9918,2.0793,1.9462,2.0566,130267,0
+ATRO.US,D,20001221,000000,2.0541,2.0978,1.9894,2.0978,215656,0
+ATRO.US,D,20001222,000000,2.0978,2.1188,2.0209,2.0978,152731,0
+ATRO.US,D,20001226,000000,2.0541,2.0978,2.0541,2.0978,5148,0
+ATRO.US,D,20001227,000000,2.0978,2.0978,2.0978,2.0978,6292,0
+ATRO.US,D,20001228,000000,2.0978,2.131,2.0768,2.0978,70932,0
+ATRO.US,D,20001229,000000,2.0576,2.0978,2.0576,2.0978,15444,0
+ATRO.US,D,20010102,000000,2.1003,2.1003,1.9918,2.0566,83988,0
+ATRO.US,D,20010103,000000,2.0338,2.0566,1.9918,2.0566,136553,0
+ATRO.US,D,20010104,000000,2.0566,2.0566,2.0566,2.0566,571,0
+ATRO.US,D,20010105,000000,1.9681,1.9681,1.9681,1.9681,571,0
+ATRO.US,D,20010108,000000,1.969,1.9918,1.969,1.9918,13712,0
+ATRO.US,D,20010109,000000,1.9918,1.9918,1.9918,1.9918,10284,0
+ATRO.US,D,20010110,000000,1.9935,2.046,1.9918,1.9918,98274,0
+ATRO.US,D,20010111,000000,1.9885,2.0094,1.9885,2.0094,2862,0
+ATRO.US,D,20010112,000000,1.9885,2.0094,1.8784,2.0094,20604,0
+ATRO.US,D,20010116,000000,1.9883,1.9918,1.8814,1.9918,13712,0
+ATRO.US,D,20010117,000000,1.967,2.0212,1.9338,2.0212,21733,0
+ATRO.US,D,20010118,000000,2.0119,2.0451,1.8807,1.9681,70307,0
+ATRO.US,D,20010119,000000,1.926,2.1344,1.926,2.0801,79957,0
+ATRO.US,D,20010122,000000,1.9459,2.1541,1.9459,2.1332,62288,0
+ATRO.US,D,20010123,000000,2.1722,2.1862,2.1424,2.1862,20012,0
+ATRO.US,D,20010124,000000,2.1809,2.1862,2.1652,2.1862,25158,0
+ATRO.US,D,20010125,000000,2.1902,2.4742,2.1902,2.3866,741343,0
+ATRO.US,D,20010126,000000,2.3848,2.4951,2.3638,2.4514,459175,0
+ATRO.US,D,20010129,000000,2.3803,2.4676,2.3592,2.3924,224883,0
+ATRO.US,D,20010130,000000,2.4718,2.4737,2.4089,2.4631,121014,0
+ATRO.US,D,20010131,000000,2.4698,2.6256,2.4698,2.6045,407341,0
+ATRO.US,D,20010201,000000,2.6108,2.6685,2.581,2.581,140584,0
+ATRO.US,D,20010202,000000,2.5833,2.6445,2.5833,2.6341,102342,0
+ATRO.US,D,20010205,000000,2.6366,2.6435,2.5352,2.5456,42324,0
+ATRO.US,D,20010206,000000,2.547,2.5802,2.547,2.5574,8003,0
+ATRO.US,D,20010207,000000,2.5617,2.581,2.5372,2.581,40575,0
+ATRO.US,D,20010208,000000,2.5833,2.6445,2.5693,2.6341,190393,0
+ATRO.US,D,20010209,000000,2.6341,2.6568,2.5798,2.6341,302456,0
+ATRO.US,D,20010212,000000,2.6327,2.6327,2.6223,2.6223,109830,0
+ATRO.US,D,20010213,000000,2.581,2.6247,2.581,2.581,58862,0
+ATRO.US,D,20010214,000000,2.5938,2.6445,2.5903,2.6341,185248,0
+ATRO.US,D,20010215,000000,2.6252,2.7564,2.6042,2.746,668514,0
+ATRO.US,D,20010216,000000,2.7772,2.798,2.7106,2.7106,249315,0
+ATRO.US,D,20010220,000000,2.7559,2.7559,2.4287,2.5162,180023,0
+ATRO.US,D,20010221,000000,2.5066,2.5066,2.1685,2.2981,268892,0
+ATRO.US,D,20010222,000000,2.2341,2.4321,2.2341,2.3866,148382,0
+ATRO.US,D,20010223,000000,2.3629,2.3629,2.1985,2.3629,63417,0
+ATRO.US,D,20010226,000000,2.2941,2.4269,2.2941,2.4042,41751,0
+ATRO.US,D,20010227,000000,2.4142,2.6223,2.4142,2.6223,111545,0
+ATRO.US,D,20010228,000000,2.4935,2.6247,2.4287,2.5162,40578,0
+ATRO.US,D,20010301,000000,2.5162,2.5162,2.4287,2.5162,21716,0
+ATRO.US,D,20010302,000000,2.4847,2.5179,2.4076,2.4514,40549,0
+ATRO.US,D,20010305,000000,2.4488,2.5152,2.4278,2.4278,22869,0
+ATRO.US,D,20010306,000000,2.4303,2.4514,2.4076,2.4514,22846,0
+ATRO.US,D,20010307,000000,2.4478,2.4478,2.3167,2.3394,17730,0
+ATRO.US,D,20010308,000000,2.3437,2.3647,2.2439,2.2981,47384,0
+ATRO.US,D,20010309,000000,2.2336,2.4278,2.2302,2.4278,69178,0
+ATRO.US,D,20010312,000000,2.4303,2.4514,2.3638,2.4514,103370,0
+ATRO.US,D,20010313,000000,2.4303,2.4514,2.3743,2.4514,20560,0
+ATRO.US,D,20010314,000000,2.3655,2.3866,2.3217,2.3866,12557,0
+ATRO.US,D,20010315,000000,2.3946,2.4926,2.3946,2.4926,118911,0
+ATRO.US,D,20010316,000000,2.3638,2.4723,2.3638,2.4514,10280,0
+ATRO.US,D,20010319,000000,2.4619,2.4847,2.4076,2.4514,86809,0
+ATRO.US,D,20010320,000000,2.4107,2.528,2.4072,2.528,161082,0
+ATRO.US,D,20010321,000000,2.5162,2.5704,2.4707,2.5162,129730,0
+ATRO.US,D,20010322,000000,2.4786,2.503,2.4157,2.4926,99474,0
+ATRO.US,D,20010323,000000,2.5267,2.5704,2.5162,2.5162,70866,0
+ATRO.US,D,20010326,000000,2.5678,2.6045,2.5171,2.6045,230237,0
+ATRO.US,D,20010327,000000,2.5999,2.6786,2.5369,2.6576,563567,0
+ATRO.US,D,20010328,000000,2.6796,2.7461,2.6148,2.6989,223400,0
+ATRO.US,D,20010329,000000,2.7338,2.8108,2.7128,2.8108,326251,0
+ATRO.US,D,20010330,000000,2.8257,3.0058,2.8187,2.9934,1140389,0
+ATRO.US,D,20010402,000000,3.098,3.1261,3.0054,3.0701,593135,0
+ATRO.US,D,20010403,000000,3.0177,3.0825,2.6031,2.799,309822,0
+ATRO.US,D,20010404,000000,2.81,2.9955,2.81,2.964,81156,0
+ATRO.US,D,20010405,000000,3.0468,3.1045,3.0171,3.0171,147513,0
+ATRO.US,D,20010406,000000,3.0159,3.0159,2.7975,2.8638,75499,0
+ATRO.US,D,20010409,000000,2.9399,2.9504,2.714,2.7578,70247,0
+ATRO.US,D,20010410,000000,2.8092,2.9702,2.7567,2.9405,89701,0
+ATRO.US,D,20010411,000000,2.9356,2.9689,2.7975,2.9286,72065,0
+ATRO.US,D,20010412,000000,2.9276,2.9276,2.8053,2.8874,167637,0
+ATRO.US,D,20010416,000000,2.9172,2.9172,2.8141,2.8403,18881,0
+ATRO.US,D,20010417,000000,2.8845,3.1642,2.8197,3.1467,175613,0
+ATRO.US,D,20010418,000000,3.2283,3.2738,3.1478,3.2528,288198,0
+ATRO.US,D,20010419,000000,3.2738,3.3263,3.2038,3.3176,232478,0
+ATRO.US,D,20010420,000000,3.2463,3.3181,2.9226,3.1939,250280,0
+ATRO.US,D,20010423,000000,3.1523,3.3691,3.1487,3.3412,209800,0
+ATRO.US,D,20010424,000000,3.3478,3.4177,3.3216,3.4177,457039,0
+ATRO.US,D,20010425,000000,3.4206,3.4225,3.2123,3.2999,298755,0
+ATRO.US,D,20010426,000000,3.2389,3.3703,3.2389,3.3353,358694,0
+ATRO.US,D,20010427,000000,3.3969,3.4039,3.283,3.3706,199889,0
+ATRO.US,D,20010430,000000,3.409,3.409,3.2953,3.3058,42901,0
+ATRO.US,D,20010501,000000,3.298,3.3662,3.1652,3.2351,92641,0
+ATRO.US,D,20010502,000000,3.263,3.3556,3.235,3.3294,43463,0
+ATRO.US,D,20010503,000000,3.346,3.3478,3.1467,3.1467,29174,0
+ATRO.US,D,20010504,000000,3.1498,3.1498,2.8892,2.9994,210989,0
+ATRO.US,D,20010507,000000,2.9746,3.1408,2.9746,3.1408,93156,0
+ATRO.US,D,20010508,000000,3.1271,3.1375,3.0764,3.1113,56066,0
+ATRO.US,D,20010509,000000,3.1123,3.3221,3.1123,3.1998,150988,0
+ATRO.US,D,20010510,000000,3.1952,3.2354,3.1129,3.2056,8005,0
+ATRO.US,D,20010511,000000,3.2324,3.2324,3.0156,3.1467,33751,0
+ATRO.US,D,20010514,000000,3.1494,3.2753,3.1249,3.2351,59474,0
+ATRO.US,D,20010515,000000,3.1906,3.1906,3.1032,3.1644,90947,0
+ATRO.US,D,20010516,000000,3.1467,3.2079,3.103,3.1467,36610,0
+ATRO.US,D,20010517,000000,3.1523,3.1523,2.9859,2.9876,89080,0
+ATRO.US,D,20010518,000000,2.9824,3.1467,2.9824,3.1467,80085,0
+ATRO.US,D,20010521,000000,3.3188,3.5322,3.1474,3.4884,1235272,0
+ATRO.US,D,20010522,000000,3.6394,3.7583,3.5152,3.7006,2204287,0
+ATRO.US,D,20010523,000000,3.7462,3.762,3.4136,3.5887,678070,0
+ATRO.US,D,20010524,000000,3.6648,3.6665,3.2553,3.5002,466252,0
+ATRO.US,D,20010525,000000,3.5582,3.5844,3.4585,3.518,233115,0
+ATRO.US,D,20010529,000000,3.614,3.614,3.2393,3.2409,237017,0
+ATRO.US,D,20010530,000000,2.9416,3.1518,2.6265,2.7578,1095396,0
+ATRO.US,D,20010531,000000,2.7801,2.8607,2.6559,2.8344,372655,0
+ATRO.US,D,20010601,000000,2.7678,2.815,2.6506,2.7696,238917,0
+ATRO.US,D,20010604,000000,2.5699,2.8968,2.5699,2.8933,418141,0
+ATRO.US,D,20010605,000000,2.9076,2.9688,2.6432,2.799,390749,0
+ATRO.US,D,20010606,000000,2.6782,2.8498,2.6782,2.799,160526,0
+ATRO.US,D,20010607,000000,2.8031,2.8101,2.6876,2.7401,84530,0
+ATRO.US,D,20010608,000000,2.6961,2.6961,2.3372,2.416,452956,0
+ATRO.US,D,20010611,000000,2.4154,2.4943,2.3279,2.3629,222813,0
+ATRO.US,D,20010612,000000,2.2752,2.3628,2.1457,2.2805,260547,0
+ATRO.US,D,20010613,000000,2.2504,2.5288,2.2504,2.3748,488783,0
+ATRO.US,D,20010614,000000,2.3792,2.4527,2.1953,2.3512,164506,0
+ATRO.US,D,20010615,000000,2.2674,2.3268,2.2306,2.2569,132035,0
+ATRO.US,D,20010618,000000,2.2724,2.2899,1.949,2.0801,354691,0
+ATRO.US,D,20010619,000000,2.0297,2.1556,1.9231,2.0035,462745,0
+ATRO.US,D,20010620,000000,1.8898,2.0455,1.888,2.0035,435482,0
+ATRO.US,D,20010621,000000,2.0556,2.1412,2.012,2.0801,286613,0
+ATRO.US,D,20010622,000000,2.1671,2.3595,2.0709,2.3159,236692,0
+ATRO.US,D,20010625,000000,2.312,2.3172,2.1438,2.2156,87925,0
+ATRO.US,D,20010626,000000,2.1868,2.2689,2.185,2.2392,22884,0
+ATRO.US,D,20010627,000000,2.2681,2.4327,2.2681,2.3276,258273,0
+ATRO.US,D,20010628,000000,2.3436,2.6636,2.2456,2.4573,576353,0
+ATRO.US,D,20010629,000000,2.4484,2.6635,2.4484,2.6635,36024,0
+ATRO.US,D,20010702,000000,2.458,2.6644,2.402,2.416,181201,0
+ATRO.US,D,20010703,000000,2.4167,2.4867,2.3728,2.4867,13705,0
+ATRO.US,D,20010705,000000,2.4129,2.516,2.4129,2.4514,76067,0
+ATRO.US,D,20010706,000000,2.4488,2.4488,2.3159,2.4278,128728,0
+ATRO.US,D,20010709,000000,2.3631,2.4244,2.3439,2.3807,18281,0
+ATRO.US,D,20010710,000000,2.4065,2.4065,2.3453,2.3453,50278,0
+ATRO.US,D,20010711,000000,2.3544,2.3544,2.1109,2.251,296275,0
+ATRO.US,D,20010712,000000,2.2481,2.4669,2.2481,2.3689,321231,0
+ATRO.US,D,20010713,000000,2.3708,2.6002,2.3708,2.4514,133640,0
+ATRO.US,D,20010716,000000,2.4472,2.4472,2.2339,2.4455,21739,0
+ATRO.US,D,20010717,000000,2.2927,2.4483,2.2927,2.4396,22301,0
+ATRO.US,D,20010718,000000,2.3753,2.4648,2.2475,2.251,105038,0
+ATRO.US,D,20010719,000000,2.2808,2.3649,2.2808,2.3159,51378,0
+ATRO.US,D,20010720,000000,2.32,2.4514,2.2412,2.4514,51971,0
+ATRO.US,D,20010723,000000,2.3956,2.4481,2.2731,2.357,112092,0
+ATRO.US,D,20010724,000000,2.397,2.579,2.2921,2.3866,109165,0
+ATRO.US,D,20010725,000000,2.4413,2.5339,2.3259,2.4396,466370,0
+ATRO.US,D,20010726,000000,2.5647,2.7118,2.5401,2.7048,668900,0
+ATRO.US,D,20010727,000000,2.718,2.718,2.4034,2.5869,319240,0
+ATRO.US,D,20010730,000000,2.6574,2.6574,2.4668,2.528,65735,0
+ATRO.US,D,20010731,000000,2.6181,2.6339,2.4693,2.6163,85654,0
+ATRO.US,D,20010801,000000,2.6139,2.6594,2.5369,2.6576,76018,0
+ATRO.US,D,20010802,000000,2.6173,2.6435,2.5928,2.5928,8568,0
+ATRO.US,D,20010803,000000,2.6045,2.6517,2.5694,2.6517,47960,0
+ATRO.US,D,20010806,000000,2.5752,2.6574,2.5664,2.6399,19435,0
+ATRO.US,D,20010807,000000,2.622,2.6727,2.5923,2.6045,107551,0
+ATRO.US,D,20010808,000000,2.6109,2.6774,2.5934,2.5987,129719,0
+ATRO.US,D,20010809,000000,2.6642,2.6642,2.6223,2.6223,8580,0
+ATRO.US,D,20010810,000000,2.5993,2.6045,2.5609,2.6045,69222,0
+ATRO.US,D,20010813,000000,2.5834,2.6272,2.5834,2.5869,8566,0
+ATRO.US,D,20010814,000000,2.5726,2.6251,2.5726,2.6163,17143,0
+ATRO.US,D,20010815,000000,2.6073,2.6073,2.5723,2.581,95440,0
+ATRO.US,D,20010816,000000,2.5812,2.6249,2.5812,2.5987,48573,0
+ATRO.US,D,20010817,000000,2.5987,2.5987,2.59,2.5987,18858,0
+ATRO.US,D,20010820,000000,2.6252,2.6252,2.4956,2.5044,129045,0
+ATRO.US,D,20010821,000000,2.4926,2.5801,2.4752,2.4926,28013,0
+ATRO.US,D,20010822,000000,2.47,2.491,2.3896,2.3983,54346,0
+ATRO.US,D,20010823,000000,2.4015,2.4505,2.3629,2.3629,16568,0
+ATRO.US,D,20010824,000000,2.4781,2.5096,2.352,2.4396,151886,0
+ATRO.US,D,20010827,000000,2.441,2.441,2.3674,2.4042,50825,0
+ATRO.US,D,20010828,000000,2.4371,2.4494,2.3654,2.3689,59445,0
+ATRO.US,D,20010829,000000,2.3974,2.4219,2.3799,2.4219,28573,0
+ATRO.US,D,20010830,000000,2.4238,2.4396,2.3801,2.4396,22857,0
+ATRO.US,D,20010831,000000,2.3743,2.4514,2.3674,2.4514,61110,0
+ATRO.US,D,20010904,000000,2.4001,2.407,2.372,2.3983,10855,0
+ATRO.US,D,20010905,000000,2.372,2.3983,2.3633,2.3983,43412,0
+ATRO.US,D,20010906,000000,2.3991,2.469,2.3639,2.469,18846,0
+ATRO.US,D,20010907,000000,2.4079,2.4079,2.3483,2.357,22272,0
+ATRO.US,D,20010910,000000,2.4043,2.4462,2.357,2.357,34314,0
+ATRO.US,D,20010917,000000,2.1898,2.4352,2.0094,2.0094,113022,0
+ATRO.US,D,20010918,000000,2.0115,2.099,1.9031,1.9328,229257,0
+ATRO.US,D,20010919,000000,2.0252,2.0794,1.854,1.9151,357681,0
+ATRO.US,D,20010920,000000,1.8729,1.9167,1.866,1.8974,214807,0
+ATRO.US,D,20010921,000000,1.8787,1.884,1.6474,1.6912,170040,0
+ATRO.US,D,20010924,000000,1.7517,1.8183,1.75,1.7973,93623,0
+ATRO.US,D,20010925,000000,1.7678,1.8641,1.7678,1.7678,31994,0
+ATRO.US,D,20010926,000000,1.7694,1.927,1.7431,1.8798,67927,0
+ATRO.US,D,20010927,000000,1.8997,1.9505,1.898,1.9505,32013,0
+ATRO.US,D,20010928,000000,1.923,2.2115,1.923,2.0978,73220,0
+ATRO.US,D,20011001,000000,2.0994,2.0994,1.8299,1.8562,73164,0
+ATRO.US,D,20011002,000000,1.8906,1.9256,1.8906,1.9151,47985,0
+ATRO.US,D,20011003,000000,1.9182,1.997,1.8744,1.9269,102185,0
+ATRO.US,D,20011004,000000,1.9304,1.9881,1.8954,1.9269,44076,0
+ATRO.US,D,20011005,000000,1.9286,1.9286,1.9235,1.9269,5147,0
+ATRO.US,D,20011008,000000,2.0022,2.0022,1.969,1.9918,6287,0
+ATRO.US,D,20011009,000000,1.9906,2.0116,1.8367,1.9977,49736,0
+ATRO.US,D,20011010,000000,1.9278,2.0223,1.9278,2.0153,22273,0
+ATRO.US,D,20011011,000000,2.0234,2.0759,1.9814,2.0742,53085,0
+ATRO.US,D,20011012,000000,2.0638,2.0987,2.0462,2.0742,34879,0
+ATRO.US,D,20011015,000000,2.0477,2.1509,2.046,2.1037,6290,0
+ATRO.US,D,20011016,000000,2.1467,2.1467,2.1449,2.1449,6853,0
+ATRO.US,D,20011017,000000,2.1467,2.1484,2.1449,2.1449,17720,0
+ATRO.US,D,20011018,000000,2.1719,2.2209,2.1719,2.2156,25693,0
+ATRO.US,D,20011019,000000,2.1684,2.2156,2.1667,2.2156,99580,0
+ATRO.US,D,20011022,000000,2.1862,2.1862,2.1862,2.1862,2858,0
+ATRO.US,D,20011023,000000,2.1887,2.1887,2.1449,2.1449,80527,0
+ATRO.US,D,20011024,000000,2.1321,2.1321,2.0447,2.0447,52642,0
+ATRO.US,D,20011025,000000,2.2046,2.2833,2.1783,2.2746,224614,0
+ATRO.US,D,20011026,000000,2.2166,2.4144,2.2166,2.3689,306369,0
+ATRO.US,D,20011029,000000,2.4003,2.4458,2.3689,2.3689,21721,0
+ATRO.US,D,20011030,000000,2.3644,2.3837,2.3276,2.3276,83996,0
+ATRO.US,D,20011031,000000,2.3525,2.3997,2.3384,2.3629,37136,0
+ATRO.US,D,20011101,000000,2.4122,2.5346,2.4122,2.4926,128720,0
+ATRO.US,D,20011102,000000,2.5171,2.5485,2.4926,2.4926,16019,0
+ATRO.US,D,20011105,000000,2.5373,2.5373,2.4533,2.469,21130,0
+ATRO.US,D,20011106,000000,2.4506,2.4926,2.4489,2.4926,40590,0
+ATRO.US,D,20011107,000000,2.4976,2.5519,2.4941,2.5221,156443,0
+ATRO.US,D,20011108,000000,2.5243,2.5574,2.5119,2.5574,95534,0
+ATRO.US,D,20011109,000000,2.5634,2.6282,2.5475,2.6282,79958,0
+ATRO.US,D,20011112,000000,2.6214,2.7106,2.6162,2.7106,96004,0
+ATRO.US,D,20011113,000000,2.7059,2.7987,2.6342,2.7637,353886,0
+ATRO.US,D,20011114,000000,3.5763,3.5855,3.2186,3.2763,165132,0
+ATRO.US,D,20011115,000000,3.2622,3.2922,3.2115,3.2115,48147,0
+ATRO.US,D,20011116,000000,3.2152,3.2152,3.0375,3.0583,38560,0
+ATRO.US,D,20011119,000000,3.0558,3.065,3.0419,3.0465,6510,0
+ATRO.US,D,20011120,000000,3.1329,3.1467,3.0429,3.1467,3036,0
+ATRO.US,D,20011121,000000,3.1474,3.1498,3.0691,3.1291,10401,0
+ATRO.US,D,20011123,000000,3.1451,3.1451,3.076,3.076,2604,0
+ATRO.US,D,20011126,000000,3.1121,3.1467,3.066,3.1467,34703,0
+ATRO.US,D,20011127,000000,3.1218,3.1333,3.0296,3.0642,15627,0
+ATRO.US,D,20011128,000000,3.0652,3.169,3.0652,3.1113,30372,0
+ATRO.US,D,20011129,000000,3.1795,3.2233,3.0182,3.2233,33854,0
+ATRO.US,D,20011130,000000,3.1825,3.1825,3.0534,3.0995,21262,0
+ATRO.US,D,20011203,000000,3.0576,3.1681,3.0553,3.1291,483480,0
+ATRO.US,D,20011204,000000,3.1989,3.1989,2.9984,3.0583,130506,0
+ATRO.US,D,20011205,000000,3.0878,3.1684,3.0301,3.0878,201362,0
+ATRO.US,D,20011206,000000,3.1233,3.2641,3.091,3.2409,506343,0
+ATRO.US,D,20011207,000000,3.2518,3.4388,3.1272,3.1526,234846,0
+ATRO.US,D,20011210,000000,3.1711,3.2056,3.1365,3.2056,82387,0
+ATRO.US,D,20011211,000000,3.2059,3.252,3.1828,3.2174,97989,0
+ATRO.US,D,20011212,000000,3.2295,3.3217,3.2156,3.2409,293053,0
+ATRO.US,D,20011213,000000,3.2752,3.2752,3.0424,3.1231,226909,0
+ATRO.US,D,20011214,000000,3.1158,3.1619,2.6542,2.7165,414211,0
+ATRO.US,D,20011217,000000,2.7122,2.8252,2.3293,2.6752,576255,0
+ATRO.US,D,20011218,000000,2.665,2.8957,2.6027,2.7342,188530,0
+ATRO.US,D,20011219,000000,2.7217,2.7217,2.6756,2.6871,22980,0
+ATRO.US,D,20011220,000000,2.6772,2.7811,2.5872,2.7696,155981,0
+ATRO.US,D,20011221,000000,2.776,2.799,2.7069,2.799,10853,0
+ATRO.US,D,20011224,000000,2.7926,2.8158,2.7696,2.7696,37261,0
+ATRO.US,D,20011226,000000,2.6456,2.6687,2.5741,2.581,55879,0
+ATRO.US,D,20011227,000000,2.6512,2.6512,2.5936,2.6282,38170,0
+ATRO.US,D,20011228,000000,2.6268,2.696,2.5692,2.5692,47739,0
+ATRO.US,D,20011231,000000,2.5943,2.675,2.5943,2.6104,41196,0
+ATRO.US,D,20020102,000000,2.6147,2.7578,2.6147,2.7578,25134,0
+ATRO.US,D,20020103,000000,2.6632,2.9169,2.6632,2.9169,92808,0
+ATRO.US,D,20020104,000000,2.8865,3.0573,2.8865,2.9581,134349,0
+ATRO.US,D,20020107,000000,2.9737,3.0338,2.8376,2.9876,153011,0
+ATRO.US,D,20020108,000000,2.888,3.0102,2.8372,2.8579,126590,0
+ATRO.US,D,20020109,000000,2.827,3.0207,2.8247,2.9169,87171,0
+ATRO.US,D,20020110,000000,2.9405,2.9751,2.9381,2.9405,3036,0
+ATRO.US,D,20020111,000000,2.9148,2.9494,2.7534,2.8226,273419,0
+ATRO.US,D,20020114,000000,2.8569,2.8799,2.8108,2.8108,18664,0
+ATRO.US,D,20020115,000000,2.7878,2.8684,2.7647,2.8108,27780,0
+ATRO.US,D,20020116,000000,2.7798,2.7798,2.653,2.7106,80193,0
+ATRO.US,D,20020117,000000,2.7031,2.8624,2.7008,2.7931,145557,0
+ATRO.US,D,20020118,000000,2.7798,2.8005,2.7198,2.7637,20823,0
+ATRO.US,D,20020122,000000,2.8222,2.8291,2.7578,2.7578,27343,0
+ATRO.US,D,20020123,000000,2.8116,2.9523,2.7908,2.9523,30784,0
+ATRO.US,D,20020124,000000,2.9633,2.9633,2.9264,2.9286,9541,0
+ATRO.US,D,20020125,000000,2.9448,2.9748,2.9194,2.9286,21666,0
+ATRO.US,D,20020128,000000,2.9177,2.9938,2.9061,2.9523,32083,0
+ATRO.US,D,20020129,000000,2.9514,2.9514,2.9169,2.9169,22118,0
+ATRO.US,D,20020130,000000,2.9286,2.9286,2.9103,2.9286,8674,0
+ATRO.US,D,20020131,000000,2.8766,2.8789,2.3625,2.6576,530165,0
+ATRO.US,D,20020204,000000,2.5534,2.5972,2.528,2.528,14726,0
+ATRO.US,D,20020205,000000,2.5134,2.6609,2.5111,2.5456,269995,0
+ATRO.US,D,20020206,000000,2.58,2.5822,2.4324,2.5338,75036,0
+ATRO.US,D,20020207,000000,2.5383,2.5867,2.469,2.469,64572,0
+ATRO.US,D,20020208,000000,2.4201,2.4801,2.3647,2.4455,72386,0
+ATRO.US,D,20020211,000000,2.4008,2.4008,2.0314,2.2392,285038,0
+ATRO.US,D,20020212,000000,2.2493,2.2954,2.067,2.1685,207636,0
+ATRO.US,D,20020213,000000,2.1482,2.1806,2.1114,2.1391,57206,0
+ATRO.US,D,20020214,000000,2.1355,2.1748,2.0663,2.0801,304504,0
+ATRO.US,D,20020215,000000,2.0868,2.1328,2.0684,2.0684,130105,0
+ATRO.US,D,20020219,000000,2.064,2.0986,2.0179,2.0801,144832,0
+ATRO.US,D,20020220,000000,2.1079,2.1884,2.0617,2.1332,69021,0
+ATRO.US,D,20020221,000000,2.1654,2.1654,2.1332,2.1332,9550,0
+ATRO.US,D,20020222,000000,2.1531,2.1554,2.0978,2.0978,47717,0
+ATRO.US,D,20020225,000000,2.1313,2.1774,2.0553,2.1037,126294,0
+ATRO.US,D,20020226,000000,2.1565,2.1887,2.1057,2.1449,53763,0
+ATRO.US,D,20020227,000000,2.1586,2.1586,2.0779,2.0801,137307,0
+ATRO.US,D,20020228,000000,2.0728,2.1741,2.0728,2.1626,43420,0
+ATRO.US,D,20020301,000000,2.116,2.2268,2.116,2.1391,35969,0
+ATRO.US,D,20020304,000000,2.1882,2.1882,2.1214,2.1214,26050,0
+ATRO.US,D,20020305,000000,2.1244,2.1567,2.1013,2.1567,15608,0
+ATRO.US,D,20020306,000000,2.1632,2.2115,2.1632,2.1862,32990,0
+ATRO.US,D,20020307,000000,2.1657,2.2464,2.1196,2.198,44272,0
+ATRO.US,D,20020308,000000,2.2026,2.2487,2.198,2.198,16908,0
+ATRO.US,D,20020311,000000,2.2134,2.2156,2.1927,2.2156,26919,0
+ATRO.US,D,20020312,000000,2.2257,2.304,2.2257,2.304,19965,0
+ATRO.US,D,20020313,000000,2.3069,2.353,2.2723,2.2746,81930,0
+ATRO.US,D,20020314,000000,2.2743,2.2743,2.2628,2.2628,3464,0
+ATRO.US,D,20020315,000000,2.2664,2.3032,2.2664,2.2687,37340,0
+ATRO.US,D,20020318,000000,2.2709,2.2709,2.2456,2.2687,7816,0
+ATRO.US,D,20020319,000000,2.2715,2.2715,2.1953,2.2392,17762,0
+ATRO.US,D,20020320,000000,2.2364,2.2664,2.2156,2.2156,6932,0
+ATRO.US,D,20020321,000000,2.2376,2.2376,2.1452,2.1567,52833,0
+ATRO.US,D,20020322,000000,2.1506,2.1506,2.1321,2.1391,22101,0
+ATRO.US,D,20020325,000000,2.1332,2.1447,2.0754,2.0801,28186,0
+ATRO.US,D,20020326,000000,2.1194,2.1194,2.0801,2.0801,9973,0
+ATRO.US,D,20020327,000000,2.0791,2.1206,2.0721,2.086,52003,0
+ATRO.US,D,20020328,000000,2.0987,2.1378,2.0825,2.1332,67719,0
+ATRO.US,D,20020401,000000,2.0893,2.1862,2.0893,2.1862,13010,0
+ATRO.US,D,20020402,000000,2.1898,2.2152,2.1736,2.1921,153851,0
+ATRO.US,D,20020403,000000,2.2108,2.2293,2.2016,2.2039,145317,0
+ATRO.US,D,20020404,000000,2.2152,2.2313,2.1921,2.1921,18203,0
+ATRO.US,D,20020405,000000,2.216,2.216,2.1052,2.1214,61949,0
+ATRO.US,D,20020408,000000,2.1221,2.1221,2.0645,2.1037,66331,0
+ATRO.US,D,20020409,000000,2.0854,2.0924,2.0625,2.0625,36886,0
+ATRO.US,D,20020410,000000,2.0665,2.1911,2.0526,2.1449,348164,0
+ATRO.US,D,20020411,000000,2.1572,2.2264,2.1549,2.1803,22971,0
+ATRO.US,D,20020412,000000,2.2244,2.2497,2.1921,2.1921,13001,0
+ATRO.US,D,20020415,000000,2.2333,2.2333,2.1895,2.2333,11280,0
+ATRO.US,D,20020416,000000,2.2884,2.2884,2.1685,2.1685,10849,0
+ATRO.US,D,20020417,000000,2.2347,2.2347,2.1216,2.1332,61141,0
+ATRO.US,D,20020418,000000,2.1332,2.1332,2.1008,2.1332,42495,0
+ATRO.US,D,20020419,000000,2.1121,2.1328,2.1099,2.1214,245464,0
+ATRO.US,D,20020422,000000,2.1424,2.1516,2.1332,2.1332,16495,0
+ATRO.US,D,20020423,000000,2.1349,2.2156,2.1327,2.2156,22120,0
+ATRO.US,D,20020424,000000,2.1918,2.2495,2.1549,2.1803,437762,0
+ATRO.US,D,20020425,000000,2.2254,2.2392,2.2254,2.2392,24260,0
+ATRO.US,D,20020426,000000,2.2387,2.2387,2.1694,2.2156,12999,0
+ATRO.US,D,20020429,000000,2.1921,2.2497,2.1921,2.1921,19502,0
+ATRO.US,D,20020430,000000,2.1721,2.2113,2.1606,2.1744,61649,0
+ATRO.US,D,20020501,000000,2.1665,2.2126,2.1572,2.1803,100988,0
+ATRO.US,D,20020502,000000,2.1693,2.2154,2.1693,2.2039,45065,0
+ATRO.US,D,20020503,000000,2.1852,2.2152,2.1852,2.1921,42040,0
+ATRO.US,D,20020506,000000,2.1688,2.1895,2.1688,2.1803,27769,0
+ATRO.US,D,20020507,000000,2.1892,2.1892,2.1685,2.1685,25603,0
+ATRO.US,D,20020508,000000,2.1731,2.2239,2.1685,2.1685,77675,0
+ATRO.US,D,20020509,000000,2.1565,2.1703,2.1449,2.1449,43358,0
+ATRO.US,D,20020510,000000,2.1715,2.2039,2.1715,2.2039,17765,0
+ATRO.US,D,20020513,000000,2.2048,2.2741,2.2048,2.251,24688,0
+ATRO.US,D,20020514,000000,2.2623,2.2969,2.2069,2.2392,27724,0
+ATRO.US,D,20020515,000000,2.2385,2.2431,2.2039,2.2039,21666,0
+ATRO.US,D,20020516,000000,2.2026,2.2026,2.1358,2.1449,58967,0
+ATRO.US,D,20020517,000000,2.1457,2.1457,2.1273,2.1273,54612,0
+ATRO.US,D,20020520,000000,2.1234,2.1234,2.1073,2.1095,48525,0
+ATRO.US,D,20020521,000000,2.1239,2.297,2.1239,2.1862,50681,0
+ATRO.US,D,20020522,000000,2.1921,2.1921,2.169,2.1921,4767,0
+ATRO.US,D,20020523,000000,2.1815,2.1932,2.1815,2.1862,11696,0
+ATRO.US,D,20020524,000000,2.1808,2.2039,2.1346,2.2039,5200,0
+ATRO.US,D,20020528,000000,2.1472,2.1472,2.1449,2.1449,3035,0
+ATRO.US,D,20020529,000000,2.1554,2.1554,2.0978,2.0978,29932,0
+ATRO.US,D,20020530,000000,2.0962,2.0962,2.0155,2.0271,57303,0
+ATRO.US,D,20020531,000000,2.0219,2.1466,1.9849,2.1095,183703,0
+ATRO.US,D,20020603,000000,2.1318,2.1318,2.0627,2.0742,18224,0
+ATRO.US,D,20020604,000000,2.0742,2.0742,2.0512,2.0742,46427,0
+ATRO.US,D,20020605,000000,2.05,2.1882,2.0269,2.1214,185819,0
+ATRO.US,D,20020606,000000,2.1237,2.1237,2.1214,2.1214,9118,0
+ATRO.US,D,20020607,000000,2.0742,2.0765,2.0742,2.0742,12584,0
+ATRO.US,D,20020610,000000,2.114,2.1925,2.0333,2.0447,51996,0
+ATRO.US,D,20020611,000000,2.0467,2.0744,2.033,2.033,29068,0
+ATRO.US,D,20020612,000000,2.0368,2.0576,2.0322,2.0506,75083,0
+ATRO.US,D,20020613,000000,2.0531,2.0554,1.9769,1.9977,42004,0
+ATRO.US,D,20020614,000000,1.9853,2.02,1.9623,1.9623,42883,0
+ATRO.US,D,20020617,000000,1.9922,2.0383,1.9278,2.0153,59481,0
+ATRO.US,D,20020618,000000,2.0151,2.0934,2.0151,2.0566,88147,0
+ATRO.US,D,20020619,000000,2.0501,2.0501,2.0155,2.0271,19101,0
+ATRO.US,D,20020620,000000,2.0366,2.0388,2.0366,2.0388,15192,0
+ATRO.US,D,20020621,000000,2.038,2.038,2.0035,2.0035,30832,0
+ATRO.US,D,20020624,000000,2.0089,2.0089,1.9697,1.9858,26418,0
+ATRO.US,D,20020625,000000,2.0176,2.0176,1.9623,1.9623,42935,0
+ATRO.US,D,20020626,000000,1.964,1.9779,1.9387,1.9387,87956,0
+ATRO.US,D,20020627,000000,1.8959,1.9144,1.8106,1.8798,106657,0
+ATRO.US,D,20020628,000000,1.8444,1.8997,1.736,1.8444,81544,0
+ATRO.US,D,20020701,000000,1.8432,1.8454,1.7532,1.8385,33813,0
+ATRO.US,D,20020702,000000,1.8235,1.9735,1.812,1.9505,236976,0
+ATRO.US,D,20020703,000000,1.9492,1.9677,1.8916,1.8916,32513,0
+ATRO.US,D,20020705,000000,1.8869,1.8938,1.8846,1.8916,11272,0
+ATRO.US,D,20020708,000000,1.8675,1.8974,1.8675,1.8974,300149,0
+ATRO.US,D,20020709,000000,1.868,1.868,1.868,1.868,867,0
+ATRO.US,D,20020710,000000,1.8675,1.879,1.8098,1.8444,104531,0
+ATRO.US,D,20020711,000000,1.8454,1.8454,1.7647,1.8385,113579,0
+ATRO.US,D,20020712,000000,1.7586,1.8278,1.7586,1.8209,47725,0
+ATRO.US,D,20020715,000000,1.7656,1.8209,1.7656,1.8209,9110,0
+ATRO.US,D,20020716,000000,1.7789,1.7973,1.7765,1.7973,11283,0
+ATRO.US,D,20020717,000000,1.8434,1.8434,1.7973,1.7973,18204,0
+ATRO.US,D,20020718,000000,1.7973,1.7973,1.7973,1.7973,867,0
+ATRO.US,D,20020719,000000,1.7944,1.7944,1.7737,1.7737,125460,0
+ATRO.US,D,20020722,000000,1.7532,1.7855,1.7532,1.7855,61990,0
+ATRO.US,D,20020723,000000,1.7773,1.8119,1.7773,1.7796,87949,0
+ATRO.US,D,20020724,000000,1.7847,1.787,1.7502,1.7502,77732,0
+ATRO.US,D,20020725,000000,1.7507,1.7737,1.7276,1.7737,40374,0
+ATRO.US,D,20020726,000000,1.7748,1.7771,1.7148,1.7148,13432,0
+ATRO.US,D,20020729,000000,1.7094,1.7763,1.7094,1.7324,57220,0
+ATRO.US,D,20020730,000000,1.7507,1.7852,1.7438,1.7737,51661,0
+ATRO.US,D,20020731,000000,1.7737,1.776,1.7737,1.7737,60777,0
+ATRO.US,D,20020801,000000,1.7737,1.7968,1.7737,1.7737,43411,0
+ATRO.US,D,20020802,000000,1.7786,1.7786,1.7324,1.7324,36799,0
+ATRO.US,D,20020805,000000,1.7343,1.7343,1.7089,1.7089,6497,0
+ATRO.US,D,20020806,000000,1.7498,1.7498,1.7269,1.7384,7384,0
+ATRO.US,D,20020807,000000,1.7942,1.8425,1.7619,1.7619,112021,0
+ATRO.US,D,20020808,000000,1.7314,1.7384,1.7314,1.7384,40392,0
+ATRO.US,D,20020809,000000,1.7763,1.8109,1.7763,1.7855,128315,0
+ATRO.US,D,20020812,000000,1.777,1.7817,1.7586,1.7678,100527,0
+ATRO.US,D,20020813,000000,1.7579,1.7579,1.7324,1.7324,22944,0
+ATRO.US,D,20020814,000000,1.7271,1.7502,1.7271,1.7502,16502,0
+ATRO.US,D,20020815,000000,1.7524,1.8032,1.7432,1.8032,15614,0
+ATRO.US,D,20020816,000000,1.7714,1.7737,1.7691,1.7737,7379,0
+ATRO.US,D,20020819,000000,1.7737,1.8359,1.7737,1.7737,18667,0
+ATRO.US,D,20020820,000000,1.7844,1.7867,1.7384,1.7384,31705,0
+ATRO.US,D,20020821,000000,1.7386,1.7616,1.7386,1.7502,47767,0
+ATRO.US,D,20020822,000000,1.7737,1.7737,1.7737,1.7737,28217,0
+ATRO.US,D,20020823,000000,1.7502,1.7824,1.7502,1.7502,10422,0
+ATRO.US,D,20020826,000000,1.7498,1.7498,1.6232,1.7384,168952,0
+ATRO.US,D,20020827,000000,1.7659,1.7659,1.6412,1.6735,5633,0
+ATRO.US,D,20020828,000000,1.6869,1.7398,1.6869,1.703,40792,0
+ATRO.US,D,20020829,000000,1.7084,1.7084,1.6853,1.6853,44614,0
+ATRO.US,D,20020830,000000,1.6991,1.6991,1.6853,1.6853,19952,0
+ATRO.US,D,20020903,000000,1.6805,1.7312,1.6227,1.6735,120434,0
+ATRO.US,D,20020904,000000,1.6176,1.6615,1.6176,1.6499,58501,0
+ATRO.US,D,20020905,000000,1.617,1.6192,1.3767,1.4437,1096139,0
+ATRO.US,D,20020906,000000,1.5463,1.5925,1.3848,1.3848,396454,0
+ATRO.US,D,20020909,000000,1.3858,1.4897,1.3627,1.432,100020,0
+ATRO.US,D,20020910,000000,1.4342,1.4528,1.432,1.432,77938,0
+ATRO.US,D,20020911,000000,1.5132,1.5155,1.5085,1.5085,7358,0
+ATRO.US,D,20020912,000000,1.4876,1.4876,1.4437,1.4437,71864,0
+ATRO.US,D,20020913,000000,1.4215,1.433,1.4215,1.4261,3472,0
+ATRO.US,D,20020916,000000,1.4386,1.4386,1.397,1.4201,4337,0
+ATRO.US,D,20020917,000000,1.4012,1.4196,1.385,1.3966,421077,0
+ATRO.US,D,20020918,000000,1.3943,1.4058,1.2675,1.3966,24300,0
+ATRO.US,D,20020919,000000,1.3958,1.4189,1.3958,1.4142,59817,0
+ATRO.US,D,20020920,000000,1.4071,1.4187,1.3494,1.3494,21676,0
+ATRO.US,D,20020923,000000,1.3929,1.3929,1.3815,1.3907,51685,0
+ATRO.US,D,20020924,000000,1.4191,1.4261,1.4191,1.4261,867,0
+ATRO.US,D,20020925,000000,1.4328,1.6009,1.4328,1.5203,78143,0
+ATRO.US,D,20020926,000000,1.4898,1.6375,1.4898,1.5498,32905,0
+ATRO.US,D,20020927,000000,1.5246,1.6469,1.5246,1.6146,13005,0
+ATRO.US,D,20020930,000000,1.6158,1.6205,1.5859,1.6205,14729,0
+ATRO.US,D,20021001,000000,1.6029,1.6558,1.6006,1.6558,31698,0
+ATRO.US,D,20021002,000000,1.6256,1.6256,1.5818,1.591,23852,0
+ATRO.US,D,20021003,000000,1.5796,1.5796,1.4968,1.4968,29965,0
+ATRO.US,D,20021004,000000,1.5114,1.5321,1.5091,1.5321,16493,0
+ATRO.US,D,20021007,000000,1.5201,1.5201,1.5063,1.5085,10422,0
+ATRO.US,D,20021008,000000,1.4637,1.4637,1.4061,1.4614,5639,0
+ATRO.US,D,20021009,000000,1.4779,1.501,1.4086,1.4201,18621,0
+ATRO.US,D,20021010,000000,1.4071,1.4094,1.338,1.3494,74999,0
+ATRO.US,D,20021011,000000,1.3494,1.3771,1.3494,1.3494,26445,0
+ATRO.US,D,20021014,000000,1.3494,1.3494,1.3494,1.3494,433,0
+ATRO.US,D,20021015,000000,1.3537,1.4437,1.3513,1.4437,46755,0
+ATRO.US,D,20021016,000000,1.4415,1.4438,1.3514,1.3907,22510,0
+ATRO.US,D,20021017,000000,1.4231,1.4254,1.3494,1.3494,16936,0
+ATRO.US,D,20021018,000000,1.3633,1.3633,1.3494,1.3494,12138,0
+ATRO.US,D,20021021,000000,1.4435,1.4435,1.4273,1.432,7359,0
+ATRO.US,D,20021022,000000,1.4353,1.479,1.4353,1.479,9983,0
+ATRO.US,D,20021023,000000,1.4796,1.5557,1.4796,1.5557,12148,0
+ATRO.US,D,20021024,000000,1.5661,1.5661,1.4349,1.5085,29959,0
+ATRO.US,D,20021025,000000,1.4785,1.4785,1.4324,1.4555,42418,0
+ATRO.US,D,20021028,000000,1.4017,1.4201,1.3994,1.4201,16456,0
+ATRO.US,D,20021029,000000,1.3968,1.4083,1.3968,1.4083,31619,0
+ATRO.US,D,20021030,000000,1.4078,1.4378,1.3987,1.4378,70740,0
+ATRO.US,D,20021031,000000,1.4109,1.4201,1.4109,1.4201,41573,0
+ATRO.US,D,20021101,000000,1.4073,1.4327,1.405,1.4142,28609,0
+ATRO.US,D,20021104,000000,1.4401,1.4424,1.4263,1.4378,65862,0
+ATRO.US,D,20021105,000000,1.4037,1.4083,1.4014,1.4083,9096,0
+ATRO.US,D,20021106,000000,1.4203,1.5659,1.4088,1.432,30741,0
+ATRO.US,D,20021107,000000,1.4343,1.8372,1.4343,1.6323,171575,0
+ATRO.US,D,20021108,000000,1.7385,1.7385,1.6254,1.6323,74499,0
+ATRO.US,D,20021111,000000,1.6406,1.6406,1.4673,1.4673,42411,0
+ATRO.US,D,20021112,000000,1.5824,1.6262,1.5616,1.5616,20780,0
+ATRO.US,D,20021113,000000,1.7635,1.8442,1.5583,1.7265,19089,0
+ATRO.US,D,20021114,000000,1.7284,1.7306,1.7007,1.703,21667,0
+ATRO.US,D,20021115,000000,1.7037,1.7037,1.5792,1.6323,22991,0
+ATRO.US,D,20021118,000000,1.631,1.6609,1.5688,1.6264,60774,0
+ATRO.US,D,20021120,000000,1.6351,1.6351,1.5751,1.6028,11273,0
+ATRO.US,D,20021121,000000,1.6403,1.6633,1.5917,1.6264,29868,0
+ATRO.US,D,20021122,000000,1.6228,1.6574,1.4752,1.5675,19523,0
+ATRO.US,D,20021125,000000,1.5697,1.5697,1.5675,1.5675,29500,0
+ATRO.US,D,20021126,000000,1.4995,1.4995,1.4419,1.4673,44283,0
+ATRO.US,D,20021127,000000,1.5376,1.5376,1.4271,1.4731,51264,0
+ATRO.US,D,20021129,000000,1.5666,1.5666,1.4629,1.479,2171,0
+ATRO.US,D,20021202,000000,1.4761,1.4968,1.4761,1.4968,6947,0
+ATRO.US,D,20021203,000000,1.476,1.476,1.4437,1.4437,2172,0
+ATRO.US,D,20021204,000000,1.446,1.4736,1.4437,1.4437,9973,0
+ATRO.US,D,20021205,000000,1.439,1.4437,1.439,1.4437,2602,0
+ATRO.US,D,20021206,000000,1.4399,1.4422,1.4237,1.4261,58505,0
+ATRO.US,D,20021209,000000,1.4261,1.433,1.4191,1.4261,35102,0
+ATRO.US,D,20021210,000000,1.4191,1.4307,1.4191,1.4261,29904,0
+ATRO.US,D,20021211,000000,1.4261,1.4307,1.4122,1.4261,69773,0
+ATRO.US,D,20021212,000000,1.4415,1.5363,1.4277,1.5085,56706,0
+ATRO.US,D,20021213,000000,1.4414,1.5521,1.4414,1.4968,59840,0
+ATRO.US,D,20021216,000000,1.5403,1.5564,1.4988,1.538,26888,0
+ATRO.US,D,20021217,000000,1.5439,1.5439,1.5439,1.5439,6510,0
+ATRO.US,D,20021218,000000,1.5209,1.5531,1.5209,1.5439,36889,0
+ATRO.US,D,20021219,000000,1.5477,1.6146,1.5454,1.6146,55927,0
+ATRO.US,D,20021220,000000,1.5982,1.6143,1.5475,1.6028,44661,0
+ATRO.US,D,20021223,000000,1.5616,1.5616,1.5616,1.5616,1731,0
+ATRO.US,D,20021224,000000,1.5616,1.5616,1.5569,1.5616,19943,0
+ATRO.US,D,20021226,000000,1.5787,1.5787,1.4082,1.5027,28205,0
+ATRO.US,D,20021227,000000,1.5114,1.5368,1.456,1.479,14301,0
+ATRO.US,D,20021230,000000,1.4869,1.4869,1.464,1.4731,89355,0
+ATRO.US,D,20021231,000000,1.4594,1.5934,1.4594,1.591,35511,0
+ATRO.US,D,20030102,000000,1.5979,1.5979,1.591,1.591,4770,0
+ATRO.US,D,20030106,000000,1.4745,1.6104,1.4745,1.5321,12154,0
+ATRO.US,D,20030107,000000,1.5913,1.5913,1.3907,1.4437,48998,0
+ATRO.US,D,20030108,000000,1.4978,1.5001,1.4794,1.4909,36398,0
+ATRO.US,D,20030109,000000,1.5003,1.5811,1.5003,1.5027,11697,0
+ATRO.US,D,20030110,000000,1.4631,1.5969,1.4631,1.5969,5200,0
+ATRO.US,D,20030113,000000,1.5938,1.6169,1.5777,1.6146,14308,0
+ATRO.US,D,20030114,000000,1.6141,1.6141,1.591,1.591,119263,0
+ATRO.US,D,20030115,000000,1.6146,1.6146,1.6146,1.6146,13459,0
+ATRO.US,D,20030117,000000,1.6146,1.6146,1.6146,1.6146,6513,0
+ATRO.US,D,20030121,000000,1.589,1.589,1.5498,1.5498,22082,0
+ATRO.US,D,20030122,000000,1.5331,1.5331,1.4985,1.5262,20387,0
+ATRO.US,D,20030124,000000,1.4944,1.4968,1.4944,1.4968,2172,0
+ATRO.US,D,20030127,000000,1.5013,1.5013,1.4968,1.4968,7817,0
+ATRO.US,D,20030128,000000,1.4942,1.4964,1.4159,1.485,29102,0
+ATRO.US,D,20030129,000000,1.479,1.4997,1.3082,1.3082,62413,0
+ATRO.US,D,20030130,000000,1.3622,1.4199,1.36,1.4083,9543,0
+ATRO.US,D,20030131,000000,1.3416,1.5009,1.3416,1.4731,46773,0
+ATRO.US,D,20030203,000000,1.4437,1.4483,1.4299,1.4437,47188,0
+ATRO.US,D,20030204,000000,1.4166,1.4673,1.4166,1.4673,14326,0
+ATRO.US,D,20030205,000000,1.4885,1.5048,1.477,1.4909,36832,0
+ATRO.US,D,20030206,000000,1.4766,1.5203,1.4696,1.5203,29954,0
+ATRO.US,D,20030207,000000,1.5013,1.5498,1.5013,1.5498,55067,0
+ATRO.US,D,20030210,000000,1.5587,1.568,1.4827,1.485,31225,0
+ATRO.US,D,20030211,000000,1.479,1.479,1.479,1.479,434,0
+ATRO.US,D,20030212,000000,1.4973,1.4973,1.3934,1.4142,45512,0
+ATRO.US,D,20030213,000000,1.5216,1.5216,1.3855,1.4731,168732,0
+ATRO.US,D,20030214,000000,1.4696,1.4696,1.4303,1.4673,12983,0
+ATRO.US,D,20030218,000000,1.4247,1.4731,1.3878,1.4731,19489,0
+ATRO.US,D,20030219,000000,1.4624,1.4947,1.4278,1.4555,39948,0
+ATRO.US,D,20030220,000000,1.4847,1.4939,1.4731,1.4731,23461,0
+ATRO.US,D,20030221,000000,1.454,1.4656,1.4078,1.4378,21665,0
+ATRO.US,D,20030224,000000,1.4545,1.4545,1.4083,1.4083,28587,0
+ATRO.US,D,20030225,000000,1.4231,1.4694,1.4231,1.4555,36359,0
+ATRO.US,D,20030226,000000,1.4691,1.4736,1.4437,1.4437,6070,0
+ATRO.US,D,20030228,000000,1.4201,1.4201,1.4201,1.4201,18621,0
+ATRO.US,D,20030304,000000,1.4216,1.4378,1.4216,1.4378,16057,0
+ATRO.US,D,20030305,000000,1.4266,1.4266,1.3943,1.3966,16056,0
+ATRO.US,D,20030306,000000,1.4386,1.4409,1.4201,1.4201,438686,0
+ATRO.US,D,20030307,000000,1.4263,1.4378,1.4263,1.4378,3901,0
+ATRO.US,D,20030310,000000,1.4271,1.4271,1.4201,1.4201,1732,0
+ATRO.US,D,20030311,000000,1.4201,1.4201,1.4201,1.4201,2604,0
+ATRO.US,D,20030312,000000,1.4189,1.4189,1.3612,1.3612,36409,0
+ATRO.US,D,20030313,000000,1.3428,1.3981,1.3381,1.3612,16905,0
+ATRO.US,D,20030314,000000,1.4042,1.4711,1.3858,1.432,33340,0
+ATRO.US,D,20030317,000000,2.21,2.2144,1.8646,2.1037,63448,0
+ATRO.US,D,20030318,000000,2.4377,2.5708,1.8837,2.0388,64074,0
+ATRO.US,D,20030319,000000,1.8826,2.1262,1.8826,1.9269,29573,0
+ATRO.US,D,20030320,000000,2.0154,2.1397,1.9311,1.9977,8786,0
+ATRO.US,D,20030321,000000,1.9402,1.9446,1.6389,1.9446,25962,0
+ATRO.US,D,20030324,000000,1.6628,1.8402,1.6185,1.7913,18717,0
+ATRO.US,D,20030325,000000,1.6351,1.839,1.6351,1.6617,15797,0
+ATRO.US,D,20030326,000000,1.7742,1.7742,1.619,1.6323,20066,0
+ATRO.US,D,20030327,000000,1.6294,1.6294,1.6028,1.6205,21173,0
+ATRO.US,D,20030328,000000,1.6912,1.6912,1.6912,1.6912,452,0
+ATRO.US,D,20030331,000000,1.6736,1.6736,1.6205,1.6205,2935,0
+ATRO.US,D,20030401,000000,1.6205,1.6205,1.6205,1.6205,903,0
+ATRO.US,D,20030402,000000,1.7873,1.8804,1.6853,1.6853,1354,0
+ATRO.US,D,20030403,000000,1.8995,1.8995,1.5497,1.6205,12196,0
+ATRO.US,D,20030404,000000,1.6162,1.6472,1.532,1.5498,21906,0
+ATRO.US,D,20030407,000000,1.5543,1.5852,1.5498,1.5498,4291,0
+ATRO.US,D,20030408,000000,1.5083,1.6458,1.5083,1.5616,6086,0
+ATRO.US,D,20030409,000000,1.5586,1.5763,1.5586,1.5675,10585,0
+ATRO.US,D,20030410,000000,1.5572,1.5616,1.5083,1.5616,61087,0
+ATRO.US,D,20030411,000000,1.5497,1.5675,1.5497,1.5675,9937,0
+ATRO.US,D,20030414,000000,1.5498,1.5498,1.5498,1.5498,4743,0
+ATRO.US,D,20030415,000000,1.5498,1.5543,1.5498,1.5498,3613,0
+ATRO.US,D,20030416,000000,1.5498,1.5498,1.5498,1.5498,1808,0
+ATRO.US,D,20030421,000000,1.5498,1.6162,1.5498,1.5498,8581,0
+ATRO.US,D,20030422,000000,1.5538,1.6205,1.5538,1.6205,4955,0
+ATRO.US,D,20030423,000000,1.5939,1.6028,1.5939,1.6028,903,0
+ATRO.US,D,20030424,000000,1.5941,1.6206,1.4834,1.5498,30263,0
+ATRO.US,D,20030425,000000,1.5498,1.5941,1.4834,1.5498,5646,0
+ATRO.US,D,20030428,000000,1.5498,1.5719,1.5498,1.5498,12646,0
+ATRO.US,D,20030429,000000,1.5498,1.5631,1.5498,1.5498,36587,0
+ATRO.US,D,20030430,000000,1.5276,1.5498,1.5276,1.5498,12646,0
+ATRO.US,D,20030501,000000,1.5321,1.5543,1.5321,1.5321,7882,0
+ATRO.US,D,20030502,000000,1.4393,1.5013,1.4038,1.4614,15129,0
+ATRO.US,D,20030505,000000,1.3359,1.4201,1.3359,1.4201,9013,0
+ATRO.US,D,20030506,000000,1.4019,1.575,1.4019,1.5439,45307,0
+ATRO.US,D,20030507,000000,1.5973,1.5973,1.5085,1.5085,34483,0
+ATRO.US,D,20030508,000000,1.5498,1.5498,1.4612,1.5321,32294,0
+ATRO.US,D,20030509,000000,1.4744,1.5321,1.4744,1.5321,16438,0
+ATRO.US,D,20030512,000000,1.4867,1.4867,1.3492,1.4201,21406,0
+ATRO.US,D,20030513,000000,1.3966,1.3966,1.3966,1.3966,17143,0
+ATRO.US,D,20030514,000000,1.4437,1.4702,1.4437,1.4437,3613,0
+ATRO.US,D,20030515,000000,1.4702,1.4968,1.4613,1.4968,2483,0
+ATRO.US,D,20030516,000000,1.4879,1.5278,1.3816,1.4614,674958,0
+ATRO.US,D,20030519,000000,1.4555,1.4777,1.4245,1.4555,115607,0
+ATRO.US,D,20030520,000000,1.6474,1.6474,1.426,1.4614,27098,0
+ATRO.US,D,20030521,000000,1.3816,1.4614,1.3816,1.4614,470594,0
+ATRO.US,D,20030522,000000,1.5,1.5,1.4201,1.4201,11041,0
+ATRO.US,D,20030523,000000,1.3993,1.4437,1.3993,1.4437,15082,0
+ATRO.US,D,20030527,000000,1.4423,1.4423,1.4378,1.4378,2480,0
+ATRO.US,D,20030528,000000,1.4393,1.5013,1.4393,1.4614,10162,0
+ATRO.US,D,20030529,000000,1.4422,1.4865,1.4422,1.4555,8337,0
+ATRO.US,D,20030530,000000,1.4393,1.4835,1.4393,1.4614,17839,0
+ATRO.US,D,20030602,000000,1.4393,1.5013,1.4393,1.4614,20549,0
+ATRO.US,D,20030603,000000,1.4465,1.4731,1.4465,1.4731,452,0
+ATRO.US,D,20030604,000000,1.4643,1.4731,1.4643,1.4731,12846,0
+ATRO.US,D,20030605,000000,1.4643,1.5043,1.4643,1.4731,23888,0
+ATRO.US,D,20030606,000000,1.4835,1.5278,1.4614,1.4614,76777,0
+ATRO.US,D,20030609,000000,1.4703,1.5014,1.426,1.4437,28140,0
+ATRO.US,D,20030610,000000,1.4657,1.479,1.4657,1.479,16662,0
+ATRO.US,D,20030611,000000,1.4672,1.485,1.4407,1.485,14213,0
+ATRO.US,D,20030612,000000,1.4881,1.4881,1.4437,1.4437,15983,0
+ATRO.US,D,20030613,000000,1.4791,1.4835,1.4393,1.4614,34776,0
+ATRO.US,D,20030616,000000,1.4201,1.7751,1.3713,1.4201,79317,0
+ATRO.US,D,20030617,000000,1.4393,1.4835,1.4393,1.4614,20549,0
+ATRO.US,D,20030618,000000,1.4423,1.4423,1.3712,1.4378,19829,0
+ATRO.US,D,20030619,000000,1.4717,1.4939,1.4407,1.4673,11055,0
+ATRO.US,D,20030620,000000,1.4922,1.6825,1.439,1.5851,19648,0
+ATRO.US,D,20030623,000000,1.664,1.664,1.4731,1.4731,6760,0
+ATRO.US,D,20030624,000000,1.4952,1.5262,1.4952,1.5262,3381,0
+ATRO.US,D,20030625,000000,1.479,1.479,1.4702,1.479,2702,0
+ATRO.US,D,20030626,000000,1.4689,1.4689,1.4378,1.4378,18479,0
+ATRO.US,D,20030627,000000,1.4658,1.4658,1.426,1.4614,34099,0
+ATRO.US,D,20030630,000000,1.5088,1.5088,1.4334,1.4378,2703,0
+ATRO.US,D,20030701,000000,1.4305,1.6386,1.4261,1.4261,25516,0
+ATRO.US,D,20030702,000000,1.4305,1.4305,1.4261,1.4261,3161,0
+ATRO.US,D,20030703,000000,1.429,1.4423,1.429,1.4378,4056,0
+ATRO.US,D,20030707,000000,1.4555,1.4555,1.4422,1.4555,10367,0
+ATRO.US,D,20030708,000000,1.4646,1.4646,1.4024,1.4024,33347,0
+ATRO.US,D,20030709,000000,1.392,1.4142,1.392,1.4142,2029,0
+ATRO.US,D,20030710,000000,1.4642,1.5706,1.4642,1.5085,5184,0
+ATRO.US,D,20030711,000000,1.4996,1.575,1.4641,1.5262,7889,0
+ATRO.US,D,20030714,000000,1.4658,1.5102,1.4614,1.4614,7001,0
+ATRO.US,D,20030715,000000,1.479,1.5145,1.4392,1.4968,17841,0
+ATRO.US,D,20030716,000000,1.5316,1.815,1.5184,1.815,49474,0
+ATRO.US,D,20030717,000000,1.8866,1.8866,1.6158,1.6735,23654,0
+ATRO.US,D,20030718,000000,1.7184,2.1923,1.7184,2.1037,87156,0
+ATRO.US,D,20030721,000000,2.1292,2.1292,2.0094,2.0094,20966,0
+ATRO.US,D,20030722,000000,2.0815,2.1037,2.0815,2.1037,12393,0
+ATRO.US,D,20030723,000000,2.0287,2.0287,1.9932,1.9977,7435,0
+ATRO.US,D,20030724,000000,1.9801,1.9801,1.8428,1.9092,29799,0
+ATRO.US,D,20030725,000000,1.9049,1.9049,1.8517,1.8916,2927,0
+ATRO.US,D,20030728,000000,1.8849,1.8849,1.6632,1.6676,43742,0
+ATRO.US,D,20030729,000000,1.6865,1.7619,1.6687,1.7619,13521,0
+ATRO.US,D,20030730,000000,1.6851,1.756,1.6629,1.756,12404,0
+ATRO.US,D,20030731,000000,1.7267,1.7311,1.6868,1.6912,9686,0
+ATRO.US,D,20030801,000000,1.6911,1.7443,1.6911,1.7443,1356,0
+ATRO.US,D,20030804,000000,1.6953,1.8329,1.6953,1.7796,9915,0
+ATRO.US,D,20030805,000000,1.6853,1.8405,1.6853,1.6853,6087,0
+ATRO.US,D,20030806,000000,1.6865,1.7443,1.6865,1.7443,1802,0
+ATRO.US,D,20030808,000000,1.812,1.8385,1.812,1.8385,1128,0
+ATRO.US,D,20030811,000000,1.8151,1.8151,1.6424,1.7265,9714,0
+ATRO.US,D,20030812,000000,1.6574,1.6574,1.6441,1.6441,2257,0
+ATRO.US,D,20030813,000000,1.6617,1.6795,1.6617,1.6795,1805,0
+ATRO.US,D,20030814,000000,1.6382,1.6558,1.6382,1.6382,7905,0
+ATRO.US,D,20030818,000000,1.6204,1.6558,1.6204,1.6558,4743,0
+ATRO.US,D,20030819,000000,1.6204,1.6735,1.6204,1.6735,3387,0
+ATRO.US,D,20030820,000000,1.675,1.6795,1.675,1.6795,6319,0
+ATRO.US,D,20030821,000000,1.6795,1.6795,1.6528,1.6795,6319,0
+ATRO.US,D,20030822,000000,1.6499,1.6499,1.6499,1.6499,1126,0
+ATRO.US,D,20030825,000000,1.6218,1.6795,1.6218,1.6795,5642,0
+ATRO.US,D,20030826,000000,1.6528,1.6795,1.6528,1.6795,2031,0
+ATRO.US,D,20030827,000000,1.6735,1.7265,1.6735,1.7265,10165,0
+ATRO.US,D,20030828,000000,1.7488,1.8594,1.6824,1.7089,8133,0
+ATRO.US,D,20030829,000000,1.7745,2.085,1.7745,1.974,16004,0
+ATRO.US,D,20030902,000000,2.1769,2.1769,1.8443,1.8621,26616,0
+ATRO.US,D,20030903,000000,1.974,1.974,1.974,1.974,452,0
+ATRO.US,D,20030904,000000,1.8443,1.8798,1.7113,1.8798,5865,0
+ATRO.US,D,20030905,000000,1.8768,1.8857,1.7836,1.8857,5410,0
+ATRO.US,D,20030908,000000,1.8799,1.8799,1.7292,1.8267,10826,0
+ATRO.US,D,20030909,000000,1.66,1.815,1.66,1.815,7906,0
+ATRO.US,D,20030910,000000,1.7725,1.7946,1.6483,1.6971,19860,0
+ATRO.US,D,20030911,000000,1.6956,1.7398,1.6956,1.7265,2483,0
+ATRO.US,D,20030912,000000,1.7265,1.7265,1.7265,1.7265,452,0
+ATRO.US,D,20030915,000000,1.7691,1.8313,1.7293,1.8091,8569,0
+ATRO.US,D,20030916,000000,1.7413,1.7988,1.7413,1.7502,1128,0
+ATRO.US,D,20030917,000000,1.803,1.8562,1.803,1.8562,6546,0
+ATRO.US,D,20030918,000000,1.8548,1.8548,1.7973,1.7973,7003,0
+ATRO.US,D,20030919,000000,1.8551,1.8551,1.6909,1.7619,13069,0
+ATRO.US,D,20030922,000000,1.7557,1.8444,1.7557,1.8444,452,0
+ATRO.US,D,20030923,000000,1.843,1.8784,1.7809,1.8032,9029,0
+ATRO.US,D,20030924,000000,1.7301,1.9918,1.7301,1.9564,22316,0
+ATRO.US,D,20030925,000000,1.7973,1.9438,1.753,1.7796,9691,0
+ATRO.US,D,20030926,000000,1.815,1.9124,1.753,1.815,8133,0
+ATRO.US,D,20030929,000000,1.7323,1.8874,1.7323,1.7855,5192,0
+ATRO.US,D,20030930,000000,1.7515,1.8402,1.5963,1.7737,32248,0
+ATRO.US,D,20031001,000000,1.7739,1.7739,1.7206,1.7206,4734,0
+ATRO.US,D,20031002,000000,1.7442,1.8681,1.7309,1.7973,16490,0
+ATRO.US,D,20031003,000000,1.8076,1.8385,1.8076,1.8385,4964,0
+ATRO.US,D,20031006,000000,1.7898,1.8385,1.7277,1.8385,10835,0
+ATRO.US,D,20031007,000000,1.7768,1.8121,1.7102,1.7324,7899,0
+ATRO.US,D,20031008,000000,1.6601,1.8814,1.6601,1.7619,21686,0
+ATRO.US,D,20031009,000000,1.7265,1.8991,1.7265,1.815,11972,0
+ATRO.US,D,20031010,000000,1.8255,1.8255,1.7457,1.7502,3837,0
+ATRO.US,D,20031013,000000,1.6686,1.846,1.6686,1.815,5634,0
+ATRO.US,D,20031014,000000,1.8194,1.8194,1.7129,1.815,12168,0
+ATRO.US,D,20031015,000000,1.8461,1.9126,1.7662,1.7973,8113,0
+ATRO.US,D,20031016,000000,1.7265,1.8769,1.7265,1.8326,5422,0
+ATRO.US,D,20031017,000000,1.8636,1.868,1.7394,1.868,22763,0
+ATRO.US,D,20031020,000000,1.8296,1.8784,1.8163,1.8562,11512,0
+ATRO.US,D,20031021,000000,1.8946,1.9035,1.815,1.815,22365,0
+ATRO.US,D,20031022,000000,1.8385,1.9006,1.8385,1.8385,7449,0
+ATRO.US,D,20031023,000000,1.8826,1.9092,1.8426,1.9092,36936,0
+ATRO.US,D,20031024,000000,1.9033,2.0231,1.9033,1.9033,41247,0
+ATRO.US,D,20031027,000000,1.9477,1.9965,1.8679,1.9033,20511,0
+ATRO.US,D,20031028,000000,1.9963,2.0673,1.9564,1.9564,21639,0
+ATRO.US,D,20031029,000000,2.0059,2.1744,1.9482,2.1567,67827,0
+ATRO.US,D,20031030,000000,2.0929,2.4033,2.0929,2.2215,94268,0
+ATRO.US,D,20031031,000000,2.2944,2.6797,2.2191,2.6576,60958,0
+ATRO.US,D,20031103,000000,2.5505,2.555,2.2844,2.4219,46666,0
+ATRO.US,D,20031104,000000,2.2803,2.4268,2.2803,2.3159,19610,0
+ATRO.US,D,20031105,000000,2.3051,2.4382,2.3051,2.416,18723,0
+ATRO.US,D,20031106,000000,2.416,2.4603,2.416,2.416,5187,0
+ATRO.US,D,20031107,000000,2.4415,2.4858,2.286,2.357,17572,0
+ATRO.US,D,20031110,000000,2.4283,2.4505,2.2156,2.2156,42651,0
+ATRO.US,D,20031111,000000,2.2172,2.2837,2.1994,2.2039,6316,0
+ATRO.US,D,20031112,000000,2.3162,2.4182,2.2185,2.2274,13973,0
+ATRO.US,D,20031113,000000,2.3132,2.3486,2.198,2.198,4062,0
+ATRO.US,D,20031114,000000,2.257,2.3191,2.1994,2.2215,20749,0
+ATRO.US,D,20031117,000000,2.3289,2.3689,2.258,2.3689,5184,0
+ATRO.US,D,20031118,000000,2.2689,2.3042,2.2156,2.2156,8800,0
+ATRO.US,D,20031119,000000,2.2661,2.2705,2.071,2.1508,24128,0
+ATRO.US,D,20031120,000000,2.1699,2.2407,2.1699,2.2098,17163,0
+ATRO.US,D,20031121,000000,2.2343,2.3851,2.2166,2.3807,11052,0
+ATRO.US,D,20031124,000000,2.3915,2.3915,2.1962,2.2628,11720,0
+ATRO.US,D,20031125,000000,2.1904,2.3678,2.1904,2.2569,12180,0
+ATRO.US,D,20031126,000000,2.1343,2.365,2.1343,2.2098,10817,0
+ATRO.US,D,20031128,000000,2.2156,2.2156,2.2156,2.2156,677,0
+ATRO.US,D,20031201,000000,2.1375,2.2661,2.1065,2.1508,14206,0
+ATRO.US,D,20031202,000000,2.1079,2.1744,2.1079,2.1744,6760,0
+ATRO.US,D,20031203,000000,2.114,2.2159,2.1095,2.1449,7446,0
+ATRO.US,D,20031204,000000,2.158,2.2156,2.158,2.2156,2257,0
+ATRO.US,D,20031205,000000,2.2153,2.4103,2.2153,2.3394,28890,0
+ATRO.US,D,20031208,000000,2.3864,2.4219,2.28,2.4219,15556,0
+ATRO.US,D,20031209,000000,2.2267,2.4839,2.2267,2.4396,26602,0
+ATRO.US,D,20031210,000000,2.2893,2.3824,2.2584,2.2628,8807,0
+ATRO.US,D,20031211,000000,2.4134,2.4134,2.2628,2.2628,11518,0
+ATRO.US,D,20031212,000000,2.4474,2.5094,2.31,2.31,15789,0
+ATRO.US,D,20031215,000000,2.26,2.3708,2.2156,2.2156,7446,0
+ATRO.US,D,20031216,000000,2.3397,2.3885,2.1758,2.2156,10155,0
+ATRO.US,D,20031217,000000,2.2273,2.4311,2.2273,2.2451,27099,0
+ATRO.US,D,20031218,000000,2.3412,2.4342,2.2569,2.2569,11953,0
+ATRO.US,D,20031219,000000,2.282,2.4327,2.2687,2.2687,12637,0
+ATRO.US,D,20031222,000000,2.2598,2.3972,2.2598,2.2687,10832,0
+ATRO.US,D,20031223,000000,2.2628,2.3826,2.2628,2.2628,15100,0
+ATRO.US,D,20031224,000000,2.304,2.3085,2.304,2.304,4062,0
+ATRO.US,D,20031226,000000,2.2628,2.2894,2.2628,2.2628,5859,0
+ATRO.US,D,20031229,000000,2.2628,2.2628,2.2628,2.2628,1804,0
+ATRO.US,D,20031230,000000,2.2628,2.2894,2.2229,2.2628,4058,0
+ATRO.US,D,20031231,000000,2.328,2.328,2.2039,2.2039,29317,0
+ATRO.US,D,20040102,000000,2.2611,2.3276,2.2611,2.3276,10376,0
+ATRO.US,D,20040105,000000,2.369,2.369,2.2362,2.2981,8357,0
+ATRO.US,D,20040106,000000,2.2315,2.3159,2.2227,2.3159,11946,0
+ATRO.US,D,20040107,000000,2.3352,2.3352,2.2643,2.2687,6319,0
+ATRO.US,D,20040108,000000,2.304,2.304,2.2642,2.304,13316,0
+ATRO.US,D,20040109,000000,2.3071,2.3071,2.2628,2.2628,9917,0
+ATRO.US,D,20040112,000000,2.2622,2.4751,2.2577,2.4396,14879,0
+ATRO.US,D,20040113,000000,2.4092,2.4092,2.2628,2.2628,9240,0
+ATRO.US,D,20040114,000000,2.5493,2.5493,2.3276,2.3276,63154,0
+ATRO.US,D,20040115,000000,2.4165,2.483,2.2746,2.2746,13081,0
+ATRO.US,D,20040116,000000,2.3233,2.4563,2.2834,2.2922,19396,0
+ATRO.US,D,20040120,000000,2.3115,2.3778,2.2805,2.2805,10840,0
+ATRO.US,D,20040121,000000,2.2863,2.2863,2.2155,2.2863,12864,0
+ATRO.US,D,20040122,000000,2.2167,2.4782,2.2167,2.3629,42180,0
+ATRO.US,D,20040123,000000,2.4102,2.419,2.2418,2.3924,13090,0
+ATRO.US,D,20040126,000000,2.2949,2.4633,2.2949,2.4101,11963,0
+ATRO.US,D,20040127,000000,2.4618,2.4839,2.3508,2.4396,22545,0
+ATRO.US,D,20040128,000000,2.4544,2.4677,2.3481,2.4278,15576,0
+ATRO.US,D,20040129,000000,2.485,2.5515,2.201,2.5515,54987,0
+ATRO.US,D,20040130,000000,2.4248,2.6508,2.4248,2.469,19851,0
+ATRO.US,D,20040202,000000,2.4498,2.5074,2.37,2.4808,24831,0
+ATRO.US,D,20040203,000000,2.4465,2.6504,2.4465,2.5928,13312,0
+ATRO.US,D,20040204,000000,2.5721,2.6386,2.448,2.581,34501,0
+ATRO.US,D,20040205,000000,2.6004,2.6004,2.4495,2.5515,7436,0
+ATRO.US,D,20040206,000000,2.6799,2.6799,2.5028,2.5692,10609,0
+ATRO.US,D,20040209,000000,2.6149,2.6282,2.451,2.5751,12183,0
+ATRO.US,D,20040210,000000,2.5708,2.5708,2.4378,2.5221,8122,0
+ATRO.US,D,20040211,000000,2.6495,2.6628,2.4498,2.4631,12617,0
+ATRO.US,D,20040212,000000,2.6186,2.6186,2.4455,2.4455,4507,0
+ATRO.US,D,20040213,000000,2.4113,2.5221,2.4113,2.5221,4739,0
+ATRO.US,D,20040217,000000,2.426,2.7719,2.3949,2.528,21196,0
+ATRO.US,D,20040218,000000,2.549,2.549,2.3716,2.4337,23687,0
+ATRO.US,D,20040219,000000,2.3733,2.502,2.2135,2.3689,23670,0
+ATRO.US,D,20040220,000000,2.3468,2.3468,2.2803,2.3335,17807,0
+ATRO.US,D,20040223,000000,2.2852,2.2852,2.1299,2.2098,51834,0
+ATRO.US,D,20040224,000000,2.1788,2.2142,2.1788,2.2098,2711,0
+ATRO.US,D,20040225,000000,2.2009,2.263,2.1965,2.2098,7436,0
+ATRO.US,D,20040226,000000,2.1714,2.2157,2.1714,2.198,8124,0
+ATRO.US,D,20040227,000000,2.2098,2.2142,2.192,2.2098,6097,0
+ATRO.US,D,20040301,000000,2.1257,2.2143,2.1257,2.1744,12194,0
+ATRO.US,D,20040302,000000,2.1994,2.2039,2.1994,2.2039,4737,0
+ATRO.US,D,20040303,000000,2.211,2.4192,2.211,2.3217,15123,0
+ATRO.US,D,20040304,000000,2.4634,2.49,2.2459,2.4101,12840,0
+ATRO.US,D,20040305,000000,2.4382,2.4382,2.2432,2.3807,6090,0
+ATRO.US,D,20040308,000000,2.3718,2.3718,2.2432,2.3629,4510,0
+ATRO.US,D,20040309,000000,2.3645,2.3645,2.2451,2.2981,3613,0
+ATRO.US,D,20040310,000000,2.3514,2.3514,2.2451,2.2451,5421,0
+ATRO.US,D,20040311,000000,2.1981,2.2113,2.1759,2.1803,18955,0
+ATRO.US,D,20040312,000000,2.1299,2.2231,2.1299,2.2098,17128,0
+ATRO.US,D,20040315,000000,2.1284,2.2659,2.1284,2.2215,4059,0
+ATRO.US,D,20040316,000000,2.1714,2.2156,2.1714,2.2156,2709,0
+ATRO.US,D,20040317,000000,2.263,2.263,2.2141,2.2274,5408,0
+ATRO.US,D,20040318,000000,2.1389,2.2098,2.1389,2.2098,3161,0
+ATRO.US,D,20040319,000000,2.2169,2.3323,2.2169,2.2569,16013,0
+ATRO.US,D,20040322,000000,2.3261,2.3882,2.3261,2.3394,9029,0
+ATRO.US,D,20040323,000000,2.3558,2.3734,2.2805,2.2805,11743,0
+ATRO.US,D,20040324,000000,2.3556,2.3867,2.3024,2.3512,14653,0
+ATRO.US,D,20040325,000000,2.3482,2.3925,2.2951,2.357,14896,0
+ATRO.US,D,20040326,000000,2.3424,2.3911,2.2847,2.3335,12398,0
+ATRO.US,D,20040329,000000,2.2892,2.3512,2.2892,2.3335,10595,0
+ATRO.US,D,20040330,000000,2.3483,2.3704,2.304,2.3394,12866,0
+ATRO.US,D,20040331,000000,2.3082,2.3748,2.3082,2.3748,7661,0
+ATRO.US,D,20040401,000000,2.2889,2.3954,2.2889,2.3866,7214,0
+ATRO.US,D,20040402,000000,2.357,2.3881,2.2862,2.3748,4289,0
+ATRO.US,D,20040405,000000,2.3808,2.4207,2.3099,2.3276,10149,0
+ATRO.US,D,20040406,000000,2.342,2.4396,2.342,2.4396,10596,0
+ATRO.US,D,20040407,000000,2.3126,2.4413,2.2904,2.3748,7884,0
+ATRO.US,D,20040408,000000,2.3112,2.3733,2.2668,2.3689,6087,0
+ATRO.US,D,20040412,000000,2.2936,2.3292,2.2936,2.3159,9692,0
+ATRO.US,D,20040413,000000,2.0559,2.3528,2.0559,2.304,16249,0
+ATRO.US,D,20040414,000000,2.3026,2.3512,2.2848,2.2981,6324,0
+ATRO.US,D,20040415,000000,2.2891,2.3512,2.2891,2.3512,2705,0
+ATRO.US,D,20040416,000000,2.4045,2.4045,2.329,2.3512,12398,0
+ATRO.US,D,20040419,000000,2.4382,2.4382,2.2874,2.4337,7672,0
+ATRO.US,D,20040420,000000,2.3394,2.3394,2.3394,2.3394,225,0
+ATRO.US,D,20040421,000000,2.3498,2.4119,2.2877,2.3276,21428,0
+ATRO.US,D,20040422,000000,2.3335,2.3734,2.3291,2.3335,3606,0
+ATRO.US,D,20040423,000000,2.3483,2.3748,2.3261,2.3394,14220,0
+ATRO.US,D,20040426,000000,2.31,2.3321,2.3055,2.31,6090,0
+ATRO.US,D,20040427,000000,2.3704,2.4279,2.326,2.3748,22345,0
+ATRO.US,D,20040428,000000,2.3717,2.4248,2.354,2.416,10603,0
+ATRO.US,D,20040429,000000,2.41,2.4809,2.3569,2.4455,26183,0
+ATRO.US,D,20040430,000000,2.5018,2.5018,2.3864,2.4219,25926,0
+ATRO.US,D,20040503,000000,2.3583,2.4337,2.3583,2.4337,8346,0
+ATRO.US,D,20040504,000000,2.3495,2.4337,2.283,2.4337,25265,0
+ATRO.US,D,20040505,000000,2.3525,2.4013,2.3525,2.3924,8336,0
+ATRO.US,D,20040506,000000,2.3939,2.3983,2.3762,2.3983,11504,0
+ATRO.US,D,20040507,000000,2.3735,2.3735,2.3159,2.3159,16681,0
+ATRO.US,D,20040510,000000,2.3142,2.3897,2.3142,2.3453,12857,0
+ATRO.US,D,20040511,000000,2.3482,2.357,2.3172,2.357,12188,0
+ATRO.US,D,20040512,000000,2.3336,2.338,2.3159,2.3159,11946,0
+ATRO.US,D,20040513,000000,2.2774,2.3528,2.2774,2.304,12414,0
+ATRO.US,D,20040514,000000,2.3026,2.3026,2.2805,2.2805,27551,0
+ATRO.US,D,20040517,000000,2.2585,2.3382,2.2185,2.2274,9484,0
+ATRO.US,D,20040518,000000,2.2214,2.2526,2.2214,2.2392,9021,0
+ATRO.US,D,20040519,000000,2.2273,2.2806,2.2229,2.2451,6988,0
+ATRO.US,D,20040520,000000,2.2184,2.2981,2.1919,2.2981,18744,0
+ATRO.US,D,20040521,000000,2.1905,2.2215,2.1816,2.2215,3157,0
+ATRO.US,D,20040524,000000,2.1728,2.2438,2.1728,2.2039,16236,0
+ATRO.US,D,20040525,000000,2.1714,2.2334,2.1714,2.198,1355,0
+ATRO.US,D,20040526,000000,2.2052,2.3248,2.2052,2.2628,11970,0
+ATRO.US,D,20040527,000000,2.1935,2.2955,2.1935,2.2156,9252,0
+ATRO.US,D,20040528,000000,2.2614,2.2614,2.2169,2.2569,11502,0
+ATRO.US,D,20040601,000000,2.1758,2.2378,2.1758,2.2156,6318,0
+ATRO.US,D,20040602,000000,2.2006,2.2628,2.2006,2.2628,8114,0
+ATRO.US,D,20040603,000000,2.2199,2.2687,2.2199,2.2687,1805,0
+ATRO.US,D,20040607,000000,2.2981,2.2981,2.2937,2.2981,1128,0
+ATRO.US,D,20040608,000000,2.1595,2.2968,2.1595,2.2392,4059,0
+ATRO.US,D,20040609,000000,2.2364,2.2452,2.1921,2.1921,9259,0
+ATRO.US,D,20040610,000000,2.2731,2.2731,2.2687,2.2687,4964,0
+ATRO.US,D,20040614,000000,2.2613,2.2746,2.2613,2.2746,4510,0
+ATRO.US,D,20040615,000000,2.3026,2.3159,2.2805,2.2805,4290,0
+ATRO.US,D,20040616,000000,2.3248,2.3248,2.2715,2.2981,6086,0
+ATRO.US,D,20040617,000000,2.27,2.3144,2.27,2.31,8346,0
+ATRO.US,D,20040618,000000,2.3411,2.3499,2.2922,2.2922,5865,0
+ATRO.US,D,20040621,000000,2.2936,2.3335,2.2936,2.3335,10369,0
+ATRO.US,D,20040622,000000,2.3471,2.3471,2.2805,2.2805,13749,0
+ATRO.US,D,20040623,000000,2.2744,2.3276,2.2744,2.3276,2481,0
+ATRO.US,D,20040624,000000,2.3882,2.3882,2.3394,2.3394,7674,0
+ATRO.US,D,20040625,000000,2.3451,2.3807,2.3363,2.3807,3384,0
+ATRO.US,D,20040628,000000,2.2774,2.3085,2.2774,2.304,1128,0
+ATRO.US,D,20040629,000000,2.3083,2.3748,2.3083,2.3748,10156,0
+ATRO.US,D,20040630,000000,2.3897,2.3897,2.3453,2.3453,1578,0
+ATRO.US,D,20040701,000000,2.2951,2.304,2.2686,2.304,1580,0
+ATRO.US,D,20040702,000000,2.3204,2.3736,2.2715,2.2981,13749,0
+ATRO.US,D,20040706,000000,2.3097,2.3851,2.3097,2.3807,8346,0
+ATRO.US,D,20040707,000000,2.2714,2.3867,2.2714,2.3335,14201,0
+ATRO.US,D,20040708,000000,2.2713,2.3689,2.2713,2.3689,2029,0
+ATRO.US,D,20040709,000000,2.2774,2.3705,2.2774,2.304,19634,0
+ATRO.US,D,20040712,000000,2.2714,2.3335,2.2714,2.3335,1354,0
+ATRO.US,D,20040713,000000,2.3616,2.366,2.2287,2.3217,8126,0
+ATRO.US,D,20040714,000000,2.3127,2.357,2.3127,2.357,1126,0
+ATRO.US,D,20040715,000000,2.3025,2.369,2.3025,2.3335,3381,0
+ATRO.US,D,20040716,000000,2.32,2.3689,2.32,2.3689,677,0
+ATRO.US,D,20040719,000000,2.3321,2.3631,2.2744,2.31,3158,0
+ATRO.US,D,20040720,000000,2.3245,2.3689,2.3245,2.3689,3157,0
+ATRO.US,D,20040721,000000,2.2834,2.3853,2.2701,2.2922,24810,0
+ATRO.US,D,20040722,000000,2.1742,2.3292,2.1742,2.2805,29584,0
+ATRO.US,D,20040723,000000,2.2187,2.3029,2.0725,2.1567,49450,0
+ATRO.US,D,20040726,000000,2.0561,2.4372,2.0561,2.2333,27532,0
+ATRO.US,D,20040727,000000,2.1313,2.2909,2.0427,2.2687,24600,0
+ATRO.US,D,20040728,000000,2.1118,2.3691,2.1074,2.2981,11043,0
+ATRO.US,D,20040729,000000,2.1065,2.3238,2.1065,2.1508,39687,0
+ATRO.US,D,20040730,000000,2.1582,2.1715,2.1183,2.1626,5641,0
+ATRO.US,D,20040802,000000,2.1184,2.1273,1.9898,2.1273,62955,0
+ATRO.US,D,20040803,000000,1.9955,2.2039,1.9955,2.2039,7442,0
+ATRO.US,D,20040804,000000,2.0549,2.232,2.015,2.1567,5418,0
+ATRO.US,D,20040805,000000,2.2496,2.2851,2.0547,2.2098,17614,0
+ATRO.US,D,20040806,000000,2.1138,2.2069,2.0473,2.1803,9930,0
+ATRO.US,D,20040809,000000,2.0635,2.1877,2.0635,2.1567,9239,0
+ATRO.US,D,20040810,000000,2.1539,2.3666,2.1273,2.1273,7898,0
+ATRO.US,D,20040811,000000,2.118,2.2599,2.118,2.251,13992,0
+ATRO.US,D,20040812,000000,2.1699,2.2276,2.1699,2.1744,9031,0
+ATRO.US,D,20040813,000000,2.2098,2.2098,2.2098,2.2098,2259,0
+ATRO.US,D,20040816,000000,2.1359,2.198,2.1359,2.198,903,0
+ATRO.US,D,20040817,000000,2.1939,2.1939,2.0565,2.0742,24141,0
+ATRO.US,D,20040818,000000,2.0768,2.1788,2.0591,2.1744,14423,0
+ATRO.US,D,20040819,000000,2.1611,2.1656,2.0372,2.1567,10162,0
+ATRO.US,D,20040820,000000,2.0634,2.2364,2.0634,2.1921,26140,0
+ATRO.US,D,20040823,000000,2.1299,2.2143,2.1299,2.1921,5634,0
+ATRO.US,D,20040824,000000,2.1744,2.2188,2.1256,2.1744,15999,0
+ATRO.US,D,20040825,000000,2.1551,2.2173,2.1507,2.1862,15559,0
+ATRO.US,D,20040826,000000,2.1921,2.1965,2.1432,2.1921,6760,0
+ATRO.US,D,20040827,000000,2.0679,2.2187,2.0679,2.1921,9464,0
+ATRO.US,D,20040830,000000,2.189,2.2156,2.189,2.2156,1355,0
+ATRO.US,D,20040901,000000,2.2173,2.2173,2.1685,2.1685,1126,0
+ATRO.US,D,20040902,000000,2.2053,2.2142,2.2053,2.2098,677,0
+ATRO.US,D,20040903,000000,2.2173,2.2173,2.0576,2.1685,17365,0
+ATRO.US,D,20040907,000000,2.0533,2.1819,2.0533,2.1508,10147,0
+ATRO.US,D,20040908,000000,2.0565,2.1318,2.0521,2.0919,14440,0
+ATRO.US,D,20040909,000000,2.0947,2.1436,2.0858,2.1214,4508,0
+ATRO.US,D,20040910,000000,2.1743,2.2451,2.0769,2.2451,27776,0
+ATRO.US,D,20040913,000000,2.2263,2.2307,2.1332,2.1332,5412,0
+ATRO.US,D,20040914,000000,2.2186,2.2186,2.1832,2.2098,4733,0
+ATRO.US,D,20040915,000000,2.1302,2.1878,2.1302,2.1391,4282,0
+ATRO.US,D,20040916,000000,2.1614,2.1658,2.0506,2.0506,7676,0
+ATRO.US,D,20040917,000000,2.0727,2.1303,2.0727,2.1037,17159,0
+ATRO.US,D,20040920,000000,2.0369,2.1567,2.0369,2.1567,4508,0
+ATRO.US,D,20040921,000000,2.0811,2.2098,2.0811,2.2098,12846,0
+ATRO.US,D,20040922,000000,2.1566,2.1833,2.1566,2.1744,903,0
+ATRO.US,D,20040923,000000,2.1298,2.2496,2.1298,2.2274,21185,0
+ATRO.US,D,20040924,000000,2.2615,2.2792,2.2215,2.2215,19395,0
+ATRO.US,D,20040927,000000,2.2155,2.2687,2.2155,2.2687,2031,0
+ATRO.US,D,20040928,000000,2.2214,2.2746,2.2214,2.2746,677,0
+ATRO.US,D,20040929,000000,2.257,2.2748,2.2082,2.2215,6088,0
+ATRO.US,D,20040930,000000,2.2155,2.2687,2.1977,2.2687,4964,0
+ATRO.US,D,20041001,000000,2.2187,2.2231,2.0858,2.1744,38162,0
+ATRO.US,D,20041004,000000,2.2053,2.2451,2.2053,2.2098,677,0
+ATRO.US,D,20041005,000000,2.1967,2.2633,2.1391,2.1391,13746,0
+ATRO.US,D,20041006,000000,2.1878,2.2189,2.1391,2.1391,4282,0
+ATRO.US,D,20041007,000000,2.1697,2.3427,2.0987,2.2451,51836,0
+ATRO.US,D,20041008,000000,2.1744,2.1788,2.1744,2.1744,1355,0
+ATRO.US,D,20041011,000000,2.1744,2.1744,2.099,2.1744,9239,0
+ATRO.US,D,20041012,000000,2.1877,2.2011,2.1034,2.1744,12619,0
+ATRO.US,D,20041013,000000,2.1774,2.213,2.0888,2.1508,17365,0
+ATRO.US,D,20041014,000000,2.2025,2.2157,2.1094,2.1803,6543,0
+ATRO.US,D,20041015,000000,2.2114,2.2114,2.1095,2.1626,3836,0
+ATRO.US,D,20041018,000000,2.1803,2.2156,2.0871,2.2156,10832,0
+ATRO.US,D,20041019,000000,2.1522,2.241,2.1389,2.1744,4733,0
+ATRO.US,D,20041020,000000,2.2156,2.2156,2.2156,2.2156,6543,0
+ATRO.US,D,20041025,000000,2.1951,2.2128,2.1862,2.1862,4285,0
+ATRO.US,D,20041026,000000,2.1079,2.2631,2.1079,2.1744,16451,0
+ATRO.US,D,20041027,000000,2.1728,2.2615,2.1063,2.2039,13078,0
+ATRO.US,D,20041028,000000,2.2184,2.3026,2.1917,2.2805,14877,0
+ATRO.US,D,20041029,000000,2.2097,2.2806,2.1477,2.2274,2935,0
+ATRO.US,D,20041101,000000,2.1921,2.2231,2.1832,2.1921,2705,0
+ATRO.US,D,20041102,000000,2.2142,2.2142,2.2098,2.2098,903,0
+ATRO.US,D,20041103,000000,2.2186,2.3074,2.2053,2.2098,20282,0
+ATRO.US,D,20041104,000000,2.2718,2.3029,2.1831,2.2274,4960,0
+ATRO.US,D,20041105,000000,2.2274,2.2585,2.1742,2.2274,4508,0
+ATRO.US,D,20041108,000000,2.127,2.2156,2.0695,2.2156,18053,0
+ATRO.US,D,20041109,000000,2.1891,2.2955,2.0207,2.198,24822,0
+ATRO.US,D,20041110,000000,2.1418,2.2039,2.0797,2.2039,11726,0
+ATRO.US,D,20041111,000000,2.1655,2.1744,2.1655,2.1744,4733,0
+ATRO.US,D,20041112,000000,2.1077,2.2186,2.1077,2.2098,17354,0
+ATRO.US,D,20041115,000000,2.2152,2.4101,2.1266,2.4101,81032,0
+ATRO.US,D,20041116,000000,2.3512,2.3512,2.2669,2.3512,7437,0
+ATRO.US,D,20041117,000000,2.2238,2.4323,2.2238,2.3924,40777,0
+ATRO.US,D,20041118,000000,2.3377,2.3866,2.2978,2.3866,6087,0
+ATRO.US,D,20041119,000000,2.2314,2.3689,2.2314,2.3512,18935,0
+ATRO.US,D,20041122,000000,2.2404,2.3292,2.2404,2.3159,14653,0
+ATRO.US,D,20041123,000000,2.2242,2.3394,2.2242,2.3394,22797,0
+ATRO.US,D,20041124,000000,2.2818,2.3483,2.2154,2.3217,20540,0
+ATRO.US,D,20041126,000000,2.1741,2.2451,2.1741,2.2451,8339,0
+ATRO.US,D,20041129,000000,2.2275,2.2364,2.1921,2.1921,3387,0
+ATRO.US,D,20041130,000000,2.1921,2.2364,2.1788,2.1921,7226,0
+ATRO.US,D,20041201,000000,2.1921,2.2939,2.1921,2.1921,16711,0
+ATRO.US,D,20041202,000000,2.217,2.2792,2.1948,2.2392,13982,0
+ATRO.US,D,20041206,000000,2.2407,2.2585,2.2185,2.2274,6988,0
+ATRO.US,D,20041207,000000,2.2571,2.2571,2.2039,2.2039,5186,0
+ATRO.US,D,20041208,000000,2.1964,2.263,2.1964,2.2274,5183,0
+ATRO.US,D,20041209,000000,2.214,2.3335,2.2095,2.3335,12648,0
+ATRO.US,D,20041210,000000,2.3734,2.3734,2.2406,2.2981,5194,0
+ATRO.US,D,20041213,000000,2.1698,2.2981,2.1698,2.2981,2935,0
+ATRO.US,D,20041214,000000,2.2791,2.2791,2.2258,2.2569,4510,0
+ATRO.US,D,20041215,000000,2.2214,2.2967,2.2214,2.2922,7218,0
+ATRO.US,D,20041216,000000,2.1755,2.3262,2.1755,2.3217,11511,0
+ATRO.US,D,20041217,000000,2.3279,2.3501,2.1861,2.2215,25033,0
+ATRO.US,D,20041220,000000,2.2187,2.2808,2.1921,2.1921,12396,0
+ATRO.US,D,20041221,000000,2.2318,2.285,2.2052,2.2451,16259,0
+ATRO.US,D,20041222,000000,2.1714,2.26,2.1714,2.2156,8349,0
+ATRO.US,D,20041223,000000,2.2186,2.2231,2.2098,2.2098,4508,0
+ATRO.US,D,20041227,000000,2.2157,2.2246,2.105,2.1803,23243,0
+ATRO.US,D,20041228,000000,2.1034,2.2321,2.1034,2.1744,28395,0
+ATRO.US,D,20041229,000000,2.1049,2.2156,2.1049,2.2156,3612,0
+ATRO.US,D,20041230,000000,2.1847,2.2156,2.1847,2.2156,4740,0
+ATRO.US,D,20041231,000000,2.1962,2.2628,2.1962,2.2628,11720,0
+ATRO.US,D,20050103,000000,2.2201,2.2201,2.2112,2.2156,3837,0
+ATRO.US,D,20050104,000000,2.1788,2.2142,2.1699,2.2098,7226,0
+ATRO.US,D,20050105,000000,2.1803,2.2867,2.1759,2.1803,15345,0
+ATRO.US,D,20050106,000000,2.1787,2.2098,2.1743,2.2098,4056,0
+ATRO.US,D,20050107,000000,2.2098,2.2098,2.2098,2.2098,1128,0
+ATRO.US,D,20050110,000000,2.2186,2.2186,2.1124,2.1921,28677,0
+ATRO.US,D,20050111,000000,2.1952,2.1952,2.164,2.1685,13982,0
+ATRO.US,D,20050112,000000,2.1508,2.1508,2.1508,2.1508,1126,0
+ATRO.US,D,20050114,000000,2.1714,2.2334,2.1714,2.198,11510,0
+ATRO.US,D,20050118,000000,2.2541,2.2541,2.1256,2.2098,3838,0
+ATRO.US,D,20050119,000000,2.2142,2.2142,2.1699,2.2098,6774,0
+ATRO.US,D,20050120,000000,2.1773,2.1952,2.1685,2.1685,6316,0
+ATRO.US,D,20050121,000000,2.1759,2.2157,2.1759,2.1803,6318,0
+ATRO.US,D,20050124,000000,2.1979,2.2377,2.1491,2.2333,6094,0
+ATRO.US,D,20050126,000000,2.2158,2.2158,2.1626,2.1626,15570,0
+ATRO.US,D,20050127,000000,2.2155,2.3085,2.1888,2.304,37014,0
+ATRO.US,D,20050128,000000,2.3027,2.3027,2.2184,2.2628,18706,0
+ATRO.US,D,20050131,000000,2.2333,2.251,2.1934,2.251,7221,0
+ATRO.US,D,20050201,000000,2.2407,2.2851,2.214,2.2451,30199,0
+ATRO.US,D,20050202,000000,2.214,2.2849,2.214,2.2805,31554,0
+ATRO.US,D,20050203,000000,2.2922,2.2922,2.0838,2.2922,42853,0
+ATRO.US,D,20050204,000000,2.2863,2.9377,2.2863,2.8757,182582,0
+ATRO.US,D,20050207,000000,2.886,2.9924,2.8593,2.8816,47823,0
+ATRO.US,D,20050208,000000,2.9286,2.9286,2.8178,2.9286,38311,0
+ATRO.US,D,20050209,000000,2.8136,2.9908,2.8136,2.8933,42205,0
+ATRO.US,D,20050210,000000,2.9257,2.9878,2.8637,2.9169,56395,0
+ATRO.US,D,20050211,000000,2.9242,2.9553,2.8887,2.9286,19156,0
+ATRO.US,D,20050214,000000,2.8858,2.9169,2.877,2.9169,21656,0
+ATRO.US,D,20050215,000000,2.8193,2.9169,2.8193,2.9169,48275,0
+ATRO.US,D,20050216,000000,2.8237,2.9257,2.6598,2.9169,23462,0
+ATRO.US,D,20050217,000000,2.9185,2.9229,2.883,2.8874,15105,0
+ATRO.US,D,20050218,000000,2.9082,2.9126,2.8816,2.8816,5865,0
+ATRO.US,D,20050222,000000,2.8222,2.911,2.8222,2.911,17802,0
+ATRO.US,D,20050223,000000,2.9155,2.9908,2.8933,2.8933,41303,0
+ATRO.US,D,20050224,000000,2.7942,2.9273,2.7942,2.8874,48926,0
+ATRO.US,D,20050225,000000,2.9922,2.9922,2.8548,2.9346,47148,0
+ATRO.US,D,20050228,000000,2.9258,2.9347,2.8859,2.8992,16919,0
+ATRO.US,D,20050301,000000,2.8859,2.9169,2.8815,2.8992,8798,0
+ATRO.US,D,20050302,000000,2.8018,2.9259,2.8018,2.8638,34512,0
+ATRO.US,D,20050303,000000,2.8445,2.9288,2.8445,2.8933,7662,0
+ATRO.US,D,20050304,000000,2.8918,2.9095,2.8918,2.9051,12626,0
+ATRO.US,D,20050307,000000,2.886,2.9258,2.8816,2.8816,4962,0
+ATRO.US,D,20050308,000000,2.8888,2.942,2.8888,2.9286,2257,0
+ATRO.US,D,20050309,000000,2.9213,2.9213,2.877,2.9169,10377,0
+ATRO.US,D,20050310,000000,2.8604,2.9934,2.8604,2.9934,35853,0
+ATRO.US,D,20050311,000000,2.995,2.995,2.9817,2.9817,19608,0
+ATRO.US,D,20050314,000000,2.8623,3.235,2.8489,2.8933,38084,0
+ATRO.US,D,20050315,000000,3.0922,3.1187,2.9903,3.0878,25057,0
+ATRO.US,D,20050316,000000,3.1051,3.216,2.8922,3.1939,16233,0
+ATRO.US,D,20050317,000000,3.191,3.191,3.1245,3.1644,3384,0
+ATRO.US,D,20050318,000000,3.1661,3.1661,3.0597,3.0819,5186,0
+ATRO.US,D,20050321,000000,3.1713,3.1713,2.8874,2.8874,5186,0
+ATRO.US,D,20050322,000000,2.8913,3.0554,2.8913,3.0465,3835,0
+ATRO.US,D,20050323,000000,3.0954,3.0954,2.9934,2.9934,6088,0
+ATRO.US,D,20050324,000000,3.1576,3.1576,2.9535,2.9934,11501,0
+ATRO.US,D,20050328,000000,3.191,3.191,3.1644,3.1644,2709,0
+ATRO.US,D,20050329,000000,3.2206,3.2206,2.9989,3.1408,4509,0
+ATRO.US,D,20050330,000000,3.1797,3.1797,2.8915,3.0112,18716,0
+ATRO.US,D,20050331,000000,3.0892,3.0937,3.036,3.0937,8799,0
+ATRO.US,D,20050401,000000,3.1261,3.1261,3.0596,3.1172,4510,0
+ATRO.US,D,20050404,000000,3.1218,3.1218,2.9266,3.0819,30219,0
+ATRO.US,D,20050405,000000,3.1013,3.1013,2.9949,3.0171,7437,0
+ATRO.US,D,20050406,000000,2.9949,2.9994,2.8841,2.9994,18282,0
+ATRO.US,D,20050407,000000,2.9954,3.0043,2.8889,2.8933,6536,0
+ATRO.US,D,20050408,000000,2.8933,2.9732,2.8933,2.8933,12619,0
+ATRO.US,D,20050411,000000,2.9464,2.9464,2.9464,2.9464,225,0
+ATRO.US,D,20050412,000000,2.8904,2.917,2.8816,2.8816,19850,0
+ATRO.US,D,20050413,000000,2.8832,2.9631,2.8167,2.8167,36973,0
+ATRO.US,D,20050414,000000,2.8167,2.8655,2.8034,2.8167,32464,0
+ATRO.US,D,20050415,000000,2.6643,2.8816,2.6643,2.8816,32031,0
+ATRO.US,D,20050418,000000,2.8358,2.8978,2.8225,2.8579,32500,0
+ATRO.US,D,20050419,000000,2.8799,3.0837,2.8533,2.9464,24377,0
+ATRO.US,D,20050420,000000,3.0571,3.0571,2.8577,2.964,6997,0
+ATRO.US,D,20050421,000000,2.9994,2.9994,2.9994,2.9994,452,0
+ATRO.US,D,20050422,000000,2.9994,2.9994,2.9949,2.9994,3606,0
+ATRO.US,D,20050425,000000,2.8814,2.9878,2.8814,2.9169,6090,0
+ATRO.US,D,20050426,000000,2.8812,2.9788,2.8812,2.9699,18500,0
+ATRO.US,D,20050427,000000,3.0973,3.4119,3.0219,3.4119,174453,0
+ATRO.US,D,20050428,000000,3.3721,3.6161,3.2567,3.3765,71895,0
+ATRO.US,D,20050429,000000,3.513,3.513,3.0124,3.1231,42666,0
+ATRO.US,D,20050502,000000,3.1715,3.2468,3.0562,3.2468,9695,0
+ATRO.US,D,20050503,000000,3.2734,3.2734,3.2468,3.2468,2031,0
+ATRO.US,D,20050504,000000,3.0922,3.1011,2.9903,3.0878,24154,0
+ATRO.US,D,20050505,000000,3.1854,3.2696,2.9905,3.0347,8351,0
+ATRO.US,D,20050506,000000,3.0345,3.1453,3.0345,3.1231,1805,0
+ATRO.US,D,20050509,000000,3.3889,3.3889,3.0034,3.1408,28669,0
+ATRO.US,D,20050510,000000,3.1453,3.1453,3.0166,3.1408,16456,0
+ATRO.US,D,20050511,000000,3.0065,3.0819,3.0065,3.0819,9471,0
+ATRO.US,D,20050512,000000,3.1261,3.1349,3.0816,3.1349,7443,0
+ATRO.US,D,20050513,000000,3.2659,3.3103,2.9953,3.2881,14423,0
+ATRO.US,D,20050516,000000,3.3918,3.3918,3.0682,3.2056,11502,0
+ATRO.US,D,20050517,000000,3.1008,3.2115,3.1008,3.2115,1805,0
+ATRO.US,D,20050518,000000,3.0679,3.3383,3.0679,3.3117,8571,0
+ATRO.US,D,20050519,000000,3.2747,3.3235,3.257,3.3235,7673,0
+ATRO.US,D,20050520,000000,3.2147,3.2545,3.086,3.1702,7668,0
+ATRO.US,D,20050523,000000,3.3687,3.5106,3.2978,3.5062,19176,0
+ATRO.US,D,20050524,000000,3.5251,3.5695,3.4942,3.5651,11051,0
+ATRO.US,D,20050525,000000,3.3935,3.5932,3.3935,3.571,14202,0
+ATRO.US,D,20050526,000000,3.4382,3.5888,3.4382,3.5002,17379,0
+ATRO.US,D,20050527,000000,3.5591,3.5591,3.5458,3.5591,1805,0
+ATRO.US,D,20050531,000000,3.5487,3.571,3.5044,3.571,3383,0
+ATRO.US,D,20050601,000000,3.5044,3.6153,3.5044,3.571,11498,0
+ATRO.US,D,20050602,000000,3.5705,3.7124,3.5705,3.7124,28408,0
+ATRO.US,D,20050603,000000,3.8145,3.8145,3.5483,3.7124,6539,0
+ATRO.US,D,20050606,000000,3.8363,3.8363,3.5304,3.7831,17361,0
+ATRO.US,D,20050607,000000,3.7888,3.8377,3.7622,3.8244,12848,0
+ATRO.US,D,20050608,000000,3.7665,3.9793,3.7665,3.8951,21438,0
+ATRO.US,D,20050609,000000,3.8804,3.9336,3.7607,3.8538,14206,0
+ATRO.US,D,20050610,000000,3.9469,3.9469,3.6853,3.8538,5412,0
+ATRO.US,D,20050613,000000,3.6042,3.8348,3.6042,3.8125,6768,0
+ATRO.US,D,20050614,000000,3.8774,3.9262,3.8153,3.8774,18259,0
+ATRO.US,D,20050615,000000,3.8569,3.8569,3.6042,3.8125,29550,0
+ATRO.US,D,20050616,000000,3.8216,3.8526,3.7596,3.7596,1128,0
+ATRO.US,D,20050617,000000,3.7655,3.7655,3.6415,3.7124,6094,0
+ATRO.US,D,20050620,000000,3.7139,3.7893,3.6032,3.7006,24595,0
+ATRO.US,D,20050621,000000,3.77,3.77,3.6193,3.7477,6320,0
+ATRO.US,D,20050622,000000,3.7773,3.7773,3.7329,3.7596,15338,0
+ATRO.US,D,20050623,000000,3.6427,3.842,3.6427,3.842,677,0
+ATRO.US,D,20050624,000000,3.6531,3.7772,3.6531,3.7772,2933,0
+ATRO.US,D,20050627,000000,3.6546,3.7477,3.6502,3.7477,2480,0
+ATRO.US,D,20050628,000000,3.7705,4.01,3.7705,3.9834,36069,0
+ATRO.US,D,20050629,000000,3.9802,4.0999,3.9802,4.0778,23464,0
+ATRO.US,D,20050630,000000,4.0351,4.1015,4.013,4.013,6088,0
+ATRO.US,D,20050701,000000,4.116,4.1248,3.9386,4.1248,7666,0
+ATRO.US,D,20050705,000000,4.2143,4.2143,3.9259,3.9481,16004,0
+ATRO.US,D,20050706,000000,4.122,4.122,3.9536,4.0954,11957,0
+ATRO.US,D,20050707,000000,3.9938,4.0691,3.9006,3.9893,11055,0
+ATRO.US,D,20050708,000000,3.9448,4.1354,3.9448,4.06,1128,0
+ATRO.US,D,20050711,000000,3.8828,4.0778,3.8207,4.0778,7896,0
+ATRO.US,D,20050712,000000,4.2668,4.3822,3.952,4.1072,44640,0
+ATRO.US,D,20050713,000000,4.1027,4.1248,4.0583,4.1248,32016,0
+ATRO.US,D,20050714,000000,4.1294,4.1294,4.1072,4.1072,1578,0
+ATRO.US,D,20050715,000000,3.9566,4.0941,3.9566,4.0719,11963,0
+ATRO.US,D,20050718,000000,4.0574,4.0574,3.9687,3.9776,20974,0
+ATRO.US,D,20050719,000000,3.7793,4.0188,3.7793,4.0188,6312,0
+ATRO.US,D,20050720,000000,3.7662,4.0674,3.753,4.0365,9479,0
+ATRO.US,D,20050721,000000,4.0381,4.0381,3.9893,3.9893,1805,0
+ATRO.US,D,20050722,000000,3.9259,3.988,3.9036,3.9658,10595,0
+ATRO.US,D,20050725,000000,3.9609,4.1249,3.9254,4.1072,27505,0
+ATRO.US,D,20050726,000000,4.1471,4.1471,4.1028,4.1072,1355,0
+ATRO.US,D,20050727,000000,4.2115,4.3844,4.0475,4.2958,33385,0
+ATRO.US,D,20050728,000000,4.2891,4.5686,4.258,4.502,160299,0
+ATRO.US,D,20050729,000000,4.4338,4.5935,4.3984,4.5668,82323,0
+ATRO.US,D,20050801,000000,4.5905,4.5905,4.218,4.555,45994,0
+ATRO.US,D,20050802,000000,4.595,4.595,4.5197,4.5197,40170,0
+ATRO.US,D,20050803,000000,4.4341,4.545,4.4341,4.4784,30446,0
+ATRO.US,D,20050804,000000,4.4788,4.6828,4.2792,4.3723,210174,0
+ATRO.US,D,20050805,000000,4.3471,4.4313,4.2142,4.4313,48743,0
+ATRO.US,D,20050808,000000,4.557,4.557,4.2378,4.4019,21206,0
+ATRO.US,D,20050809,000000,4.4764,4.4764,4.2324,4.2368,7437,0
+ATRO.US,D,20050810,000000,4.3406,4.3406,3.9992,4.1367,10376,0
+ATRO.US,D,20050811,000000,4.1026,4.1692,4.1026,4.1426,20967,0
+ATRO.US,D,20050812,000000,4.0736,4.0736,3.9893,3.9893,7672,0
+ATRO.US,D,20050815,000000,3.9887,4.2368,3.9355,4.2368,27076,0
+ATRO.US,D,20050816,000000,4.0254,4.2914,4.0254,4.2781,10149,0
+ATRO.US,D,20050817,000000,4.0829,4.3134,3.879,4.3134,17821,0
+ATRO.US,D,20050818,000000,4.1025,4.3065,4.1025,4.1779,11725,0
+ATRO.US,D,20050819,000000,4.2754,4.2932,4.0982,4.1426,11511,0
+ATRO.US,D,20050822,000000,4.0083,4.2122,3.9905,4.0837,27063,0
+ATRO.US,D,20050823,000000,4.0113,4.0778,4.0113,4.0778,2256,0
+ATRO.US,D,20050824,000000,3.8785,4.1179,3.8785,3.9893,6768,0
+ATRO.US,D,20050825,000000,4.1726,4.1726,3.9951,4.013,7667,0
+ATRO.US,D,20050826,000000,4.1916,4.2979,3.9479,4.0365,14896,0
+ATRO.US,D,20050829,000000,3.8546,4.1695,3.8546,4.0365,8567,0
+ATRO.US,D,20050830,000000,4.1661,4.1661,4.1661,4.1661,225,0
+ATRO.US,D,20050831,000000,4.1691,4.1691,4.005,4.1602,4734,0
+ATRO.US,D,20050901,000000,4.1872,4.1872,4.0541,4.0541,4283,0
+ATRO.US,D,20050902,000000,3.9888,4.1838,3.9888,4.1838,677,0
+ATRO.US,D,20050906,000000,4.1693,4.1693,4.0274,4.0895,15105,0
+ATRO.US,D,20050907,000000,4.1972,4.2548,4.1661,4.1661,14440,0
+ATRO.US,D,20050908,000000,4.2381,4.4155,4.2337,4.2958,14211,0
+ATRO.US,D,20050909,000000,4.3918,4.5692,4.0813,4.3252,20288,0
+ATRO.US,D,20050912,000000,4.3327,4.3327,4.2573,4.3016,13078,0
+ATRO.US,D,20050913,000000,4.3786,4.3786,4.2545,4.2545,13088,0
+ATRO.US,D,20050914,000000,4.3598,4.3598,4.1072,4.1072,2031,0
+ATRO.US,D,20050915,000000,4.0233,4.3424,3.9481,3.9834,11734,0
+ATRO.US,D,20050916,000000,4.1737,4.1737,3.9965,4.0895,2934,0
+ATRO.US,D,20050919,000000,3.983,4.209,3.983,4.1426,3612,0
+ATRO.US,D,20050920,000000,4.0366,4.1829,4.0188,4.0188,13753,0
+ATRO.US,D,20050921,000000,4.0187,4.0719,4.0187,4.0541,9018,0
+ATRO.US,D,20050922,000000,4.1428,4.1428,4.0363,4.0719,10370,0
+ATRO.US,D,20050923,000000,4.0216,4.097,4.0171,4.0837,4510,0
+ATRO.US,D,20050926,000000,4.1916,4.1916,4.0719,4.0719,1354,0
+ATRO.US,D,20050927,000000,4.0141,4.1603,4.0141,4.1426,12414,0
+ATRO.US,D,20050928,000000,4.2129,4.3193,4.1641,4.3193,14657,0
+ATRO.US,D,20050929,000000,4.2545,4.2545,4.2545,4.2545,2031,0
+ATRO.US,D,20050930,000000,4.2781,4.2781,4.2781,4.2781,677,0
+ATRO.US,D,20051003,000000,4.257,4.3901,4.2348,4.3901,8569,0
+ATRO.US,D,20051004,000000,4.3872,4.4315,4.3429,4.3429,5641,0
+ATRO.US,D,20051005,000000,4.2367,4.4096,4.055,4.2722,7221,0
+ATRO.US,D,20051006,000000,4.159,4.159,4.0614,4.1013,5639,0
+ATRO.US,D,20051007,000000,4.0437,4.2033,4.0171,4.1013,17366,0
+ATRO.US,D,20051010,000000,4.036,4.1779,4.0316,4.1779,16234,0
+ATRO.US,D,20051011,000000,4.0407,4.1602,4.014,4.1602,1805,0
+ATRO.US,D,20051012,000000,4.0301,4.172,4.0301,4.172,6540,0
+ATRO.US,D,20051013,000000,4.0193,4.2988,4.0193,4.2722,4733,0
+ATRO.US,D,20051014,000000,4.1648,4.249,4.1426,4.1426,902,0
+ATRO.US,D,20051017,000000,4.034,4.3665,4.034,4.3665,5187,0
+ATRO.US,D,20051018,000000,4.3652,4.3652,4.3075,4.3075,1580,0
+ATRO.US,D,20051019,000000,4.1335,4.2754,4.0181,4.2133,8343,0
+ATRO.US,D,20051020,000000,4.2177,4.262,4.0803,4.2133,3837,0
+ATRO.US,D,20051021,000000,4.0343,4.4333,4.0343,4.2604,31804,0
+ATRO.US,D,20051024,000000,4.433,4.433,4.2069,4.3665,4287,0
+ATRO.US,D,20051025,000000,4.3604,4.4313,4.2186,4.4313,4964,0
+ATRO.US,D,20051026,000000,4.2985,4.436,4.2585,4.3606,3157,0
+ATRO.US,D,20051027,000000,4.3269,4.3579,4.2604,4.2604,4510,0
+ATRO.US,D,20051028,000000,4.3344,4.3344,4.2545,4.2545,1354,0
+ATRO.US,D,20051031,000000,4.0924,4.2077,4.0924,4.1013,5639,0
+ATRO.US,D,20051101,000000,4.0344,4.2694,4.0344,4.2251,5639,0
+ATRO.US,D,20051102,000000,4.3803,4.3803,4.0788,4.1897,3609,0
+ATRO.US,D,20051103,000000,4.102,4.3416,4.102,4.3193,8345,0
+ATRO.US,D,20051104,000000,4.1511,4.2575,4.1511,4.2309,5638,0
+ATRO.US,D,20051107,000000,4.144,4.2193,4.144,4.1661,4287,0
+ATRO.US,D,20051108,000000,4.392,4.4231,4.1702,4.2722,22768,0
+ATRO.US,D,20051109,000000,4.3889,4.3889,4.2913,4.2958,8346,0
+ATRO.US,D,20051110,000000,4.3975,4.3975,4.1448,4.3488,11504,0
+ATRO.US,D,20051111,000000,4.2558,4.3445,4.2558,4.3312,4962,0
+ATRO.US,D,20051114,000000,4.2545,4.2545,4.2545,4.2545,5866,0
+ATRO.US,D,20051115,000000,4.2781,4.3845,4.2781,4.2781,13760,0
+ATRO.US,D,20051116,000000,4.157,4.3345,4.1481,4.2368,8339,0
+ATRO.US,D,20051117,000000,4.2089,4.2089,4.1424,4.1956,8126,0
+ATRO.US,D,20051118,000000,4.1437,4.2545,4.1437,4.2545,7898,0
+ATRO.US,D,20051121,000000,4.2659,4.8733,4.2347,4.8556,75998,0
+ATRO.US,D,20051122,000000,4.7573,4.7794,4.4336,4.6375,13082,0
+ATRO.US,D,20051123,000000,4.4767,4.7647,4.4767,4.5786,8122,0
+ATRO.US,D,20051125,000000,4.6851,4.6851,4.2995,4.5433,6542,0
+ATRO.US,D,20051128,000000,4.6984,4.6984,4.3881,4.5433,9476,0
+ATRO.US,D,20051129,000000,4.5457,4.6964,4.5457,4.6964,9020,0
+ATRO.US,D,20051130,000000,4.6981,4.6981,4.5341,4.6316,6318,0
+ATRO.US,D,20051201,000000,4.6539,4.6539,4.3614,4.5963,15342,0
+ATRO.US,D,20051202,000000,4.5167,4.5787,4.3881,4.5433,11732,0
+ATRO.US,D,20051205,000000,4.4138,4.467,4.2186,4.3782,27278,0
+ATRO.US,D,20051206,000000,4.3781,4.4313,4.3692,4.4313,14427,0
+ATRO.US,D,20051207,000000,4.3666,4.4021,4.2426,4.3134,23910,0
+ATRO.US,D,20051208,000000,4.4227,4.4672,4.2187,4.3429,13300,0
+ATRO.US,D,20051209,000000,4.4278,4.614,4.3658,4.614,1580,0
+ATRO.US,D,20051212,000000,4.3823,4.5197,4.3602,4.5197,2709,0
+ATRO.US,D,20051213,000000,4.4804,4.4804,4.3606,4.3606,2705,0
+ATRO.US,D,20051214,000000,4.3248,4.4712,4.2184,4.4313,15331,0
+ATRO.US,D,20051215,000000,4.4225,4.4225,4.4136,4.4136,902,0
+ATRO.US,D,20051216,000000,4.4077,4.4077,4.3191,4.4077,9923,0
+ATRO.US,D,20051219,000000,4.3074,4.3429,4.2586,4.3429,8792,0
+ATRO.US,D,20051220,000000,4.3782,4.3782,4.3782,4.3782,452,0
+ATRO.US,D,20051221,000000,4.3866,4.6082,4.3866,4.5904,32049,0
+ATRO.US,D,20051222,000000,4.6057,4.6057,4.4019,4.4019,2256,0
+ATRO.US,D,20051223,000000,4.5108,4.5374,4.5108,4.5374,6319,0
+ATRO.US,D,20051227,000000,4.6187,4.6497,4.4325,4.5256,12408,0
+ATRO.US,D,20051228,000000,4.5257,4.641,4.4149,4.4726,21433,0
+ATRO.US,D,20051229,000000,4.694,4.694,4.5079,4.5079,903,0
+ATRO.US,D,20051230,000000,4.6608,4.7672,4.6608,4.7672,9245,0
+ATRO.US,D,20060103,000000,4.6968,4.6968,4.3997,4.5904,7441,0
+ATRO.US,D,20060104,000000,4.5915,4.7377,4.5915,4.7377,2482,0
+ATRO.US,D,20060105,000000,4.67,4.7231,4.5902,4.6611,2709,0
+ATRO.US,D,20060106,000000,4.6331,4.7439,4.6331,4.6552,16915,0
+ATRO.US,D,20060109,000000,4.6539,4.6981,4.4987,4.6316,19404,0
+ATRO.US,D,20060110,000000,4.6573,4.6617,4.4709,4.502,11950,0
+ATRO.US,D,20060111,000000,4.552,4.7204,4.5431,4.5963,6093,0
+ATRO.US,D,20060112,000000,4.5335,4.7908,4.5246,4.7908,13752,0
+ATRO.US,D,20060113,000000,4.6954,4.7309,4.4205,4.5668,12630,0
+ATRO.US,D,20060117,000000,4.6009,4.6009,4.5433,4.5433,903,0
+ATRO.US,D,20060118,000000,4.438,4.6951,4.438,4.6552,4962,0
+ATRO.US,D,20060119,000000,4.6552,4.6907,4.4779,4.6552,17819,0
+ATRO.US,D,20060120,000000,4.5608,4.614,4.5209,4.5963,3384,0
+ATRO.US,D,20060123,000000,4.6762,4.6762,4.5211,4.5433,5866,0
+ATRO.US,D,20060124,000000,4.5654,4.5875,4.5433,4.5433,5190,0
+ATRO.US,D,20060125,000000,4.6528,4.6528,4.4798,4.502,7441,0
+ATRO.US,D,20060126,000000,4.4867,5.2316,4.4867,5.1207,78040,0
+ATRO.US,D,20060127,000000,5.1271,5.1448,4.8832,4.9852,18714,0
+ATRO.US,D,20060130,000000,5.0622,5.0622,4.7475,4.9204,7896,0
+ATRO.US,D,20060131,000000,5.0979,5.1866,4.792,4.8497,15339,0
+ATRO.US,D,20060201,000000,4.7459,4.9498,4.6571,4.9498,29987,0
+ATRO.US,D,20060202,000000,5.0344,5.0965,4.6223,4.8084,15118,0
+ATRO.US,D,20060203,000000,4.8831,5.0117,4.7456,5.0029,17360,0
+ATRO.US,D,20060206,000000,5.0089,5.1242,4.9424,4.9558,23914,0
+ATRO.US,D,20060207,000000,5.1232,5.2562,4.968,5.2562,39227,0
+ATRO.US,D,20060208,000000,5.2542,5.4848,5.1389,5.4272,53226,0
+ATRO.US,D,20060209,000000,5.5437,5.9294,4.9627,5.5214,46225,0
+ATRO.US,D,20060210,000000,5.6018,5.6151,5.2647,5.38,32242,0
+ATRO.US,D,20060213,000000,5.4707,5.4707,5.0008,5.2091,23461,0
+ATRO.US,D,20060214,000000,5.2196,5.2196,4.9492,5.1443,18264,0
+ATRO.US,D,20060215,000000,5.2157,5.517,5.0828,5.5037,31142,0
+ATRO.US,D,20060216,000000,5.5411,5.9754,5.5411,5.8868,57978,0
+ATRO.US,D,20060217,000000,5.9858,5.9858,5.7641,5.875,27063,0
+ATRO.US,D,20060221,000000,5.9855,5.9855,5.8791,5.9811,16013,0
+ATRO.US,D,20060222,000000,5.9842,5.9842,5.8778,5.9398,22560,0
+ATRO.US,D,20060223,000000,5.9823,6.0886,5.8937,6.0577,13089,0
+ATRO.US,D,20060224,000000,6.0889,6.0889,5.7698,6.0046,20085,0
+ATRO.US,D,20060227,000000,6.074,6.074,5.8124,6.0518,12857,0
+ATRO.US,D,20060228,000000,6.0508,6.0508,5.7715,5.8868,12406,0
+ATRO.US,D,20060301,000000,5.9326,5.9414,5.8527,5.9104,18494,0
+ATRO.US,D,20060302,000000,6.005,6.005,5.8809,5.8809,1355,0
+ATRO.US,D,20060303,000000,5.9559,6.0977,5.9559,6.0046,26382,0
+ATRO.US,D,20060306,000000,6.0965,6.2073,5.8969,5.9457,29096,0
+ATRO.US,D,20060307,000000,6.1703,6.1703,5.8334,5.9398,10377,0
+ATRO.US,D,20060308,000000,5.8188,5.934,5.7966,5.9163,6318,0
+ATRO.US,D,20060309,000000,5.9517,6.0891,5.8542,5.9163,18051,0
+ATRO.US,D,20060310,000000,6.0285,6.0285,5.8511,5.9398,11055,0
+ATRO.US,D,20060313,000000,5.939,5.939,5.7218,5.7218,7896,0
+ATRO.US,D,20060314,000000,5.7631,5.8783,5.6345,5.7454,20980,0
+ATRO.US,D,20060315,000000,5.9299,5.9299,5.5753,5.7925,6093,0
+ATRO.US,D,20060316,000000,5.7526,5.859,5.5842,5.7925,15569,0
+ATRO.US,D,20060317,000000,5.8162,5.8428,5.6966,5.763,9925,0
+ATRO.US,D,20060320,000000,5.7615,5.8723,5.7171,5.8102,72431,0
+ATRO.US,D,20060321,000000,5.9459,5.9459,5.7729,5.8926,6766,0
+ATRO.US,D,20060322,000000,6.0272,6.0272,5.7347,5.8456,16020,0
+ATRO.US,D,20060323,000000,5.8675,6.0316,5.7256,5.8986,4734,0
+ATRO.US,D,20060324,000000,5.8526,6.0299,5.8526,5.9457,23005,0
+ATRO.US,D,20060327,000000,5.8813,5.8813,5.7216,5.7748,29535,0
+ATRO.US,D,20060328,000000,5.9446,5.9446,5.7629,5.8337,2256,0
+ATRO.US,D,20060330,000000,5.72,5.8219,5.72,5.8219,677,0
+ATRO.US,D,20060331,000000,5.7195,5.9811,5.7195,5.9811,11051,0
+ATRO.US,D,20060403,000000,5.9862,6.0571,5.7866,5.7866,13982,0
+ATRO.US,D,20060404,000000,5.7849,5.9888,5.6254,5.8515,9925,0
+ATRO.US,D,20060405,000000,5.6806,6.0931,5.6806,6.0931,29317,0
+ATRO.US,D,20060406,000000,6.0961,6.0961,5.9764,6.0518,15789,0
+ATRO.US,D,20060407,000000,6.0698,6.0698,5.8126,5.9811,18721,0
+ATRO.US,D,20060410,000000,6.0925,6.0925,5.7511,5.8043,21198,0
+ATRO.US,D,20060411,000000,5.9993,5.9993,5.7909,5.8219,10374,0
+ATRO.US,D,20060412,000000,5.8763,5.965,5.8452,5.9163,5638,0
+ATRO.US,D,20060413,000000,5.9739,5.9739,5.7745,5.8986,16698,0
+ATRO.US,D,20060417,000000,5.7923,5.9298,5.7923,5.8456,11951,0
+ATRO.US,D,20060418,000000,5.8071,5.8515,5.785,5.8337,9023,0
+ATRO.US,D,20060419,000000,5.79,6.1712,5.79,6.1225,59323,0
+ATRO.US,D,20060420,000000,5.8807,6.4306,5.7787,6.3641,65390,0
+ATRO.US,D,20060421,000000,6.3613,6.6272,6.3169,6.3346,53689,0
+ATRO.US,D,20060424,000000,6.4438,6.5503,6.2487,6.3994,7442,0
+ATRO.US,D,20060425,000000,6.4172,6.6035,6.3994,6.3994,20744,0
+ATRO.US,D,20060426,000000,6.2549,6.4145,6.2061,6.3169,5187,0
+ATRO.US,D,20060427,000000,6.3066,6.3332,6.2933,6.3111,1128,0
+ATRO.US,D,20060428,000000,6.5738,6.5738,6.1394,6.4053,2933,0
+ATRO.US,D,20060501,000000,6.2861,6.3483,6.193,6.2286,11052,0
+ATRO.US,D,20060502,000000,6.1249,6.3732,5.9963,6.2757,42165,0
+ATRO.US,D,20060503,000000,6.2757,6.4309,6.0584,6.2757,15107,0
+ATRO.US,D,20060504,000000,6.3819,6.3997,6.0892,6.3464,7442,0
+ATRO.US,D,20060505,000000,6.2107,6.4146,6.153,6.2816,19400,0
+ATRO.US,D,20060508,000000,6.4085,6.4085,6.2133,6.3464,3383,0
+ATRO.US,D,20060509,000000,6.4425,6.4425,6.3582,6.3582,3384,0
+ATRO.US,D,20060510,000000,6.2555,6.6501,6.2555,6.588,47819,0
+ATRO.US,D,20060511,000000,6.8879,7.1983,6.4311,6.6528,216675,0
+ATRO.US,D,20060512,000000,6.7637,6.7637,6.6528,6.6705,82522,0
+ATRO.US,D,20060515,000000,6.7967,6.7967,6.4996,6.4996,29773,0
+ATRO.US,D,20060516,000000,6.5013,6.5722,6.2219,6.4525,12176,0
+ATRO.US,D,20060517,000000,6.1628,6.5752,6.1628,6.4466,10601,0
+ATRO.US,D,20060518,000000,6.5381,6.5381,6.1747,6.4761,7896,0
+ATRO.US,D,20060519,000000,6.3672,6.3893,6.2386,6.3405,8569,0
+ATRO.US,D,20060522,000000,6.2376,6.3174,6.1179,6.1579,10376,0
+ATRO.US,D,20060523,000000,6.0642,6.4721,6.0554,6.3346,26846,0
+ATRO.US,D,20060524,000000,6.2028,6.4289,6.1939,6.4289,4059,0
+ATRO.US,D,20060525,000000,6.4295,6.4295,6.23,6.2521,10374,0
+ATRO.US,D,20060526,000000,6.1235,6.3186,6.1235,6.2521,10826,0
+ATRO.US,D,20060530,000000,5.7768,6.2069,4.8769,6.0694,88869,0
+ATRO.US,D,20060531,000000,6.072,6.2316,5.9921,6.1873,18714,0
+ATRO.US,D,20060601,000000,6.2227,6.2227,6.0188,6.205,11057,0
+ATRO.US,D,20060602,000000,6.1607,6.2848,6.1607,6.205,12408,0
+ATRO.US,D,20060605,000000,6.2992,6.3169,6.2017,6.3169,14887,0
+ATRO.US,D,20060606,000000,6.3173,6.3173,6.2108,6.2108,2706,0
+ATRO.US,D,20060607,000000,6.0332,6.3169,6.0332,6.3169,17596,0
+ATRO.US,D,20060608,000000,6.2097,6.2097,6.121,6.1343,27280,0
+ATRO.US,D,20060609,000000,5.9876,6.2094,5.859,6.205,16460,0
+ATRO.US,D,20060612,000000,6.1651,6.1873,5.9522,6.1873,11499,0
+ATRO.US,D,20060613,000000,6.2046,6.2223,5.8278,5.8278,17375,0
+ATRO.US,D,20060614,000000,5.715,5.8036,5.3781,5.5333,46463,0
+ATRO.US,D,20060615,000000,5.6469,5.6647,5.3189,5.5627,29555,0
+ATRO.US,D,20060616,000000,5.3784,5.5292,5.3164,5.4095,50970,0
+ATRO.US,D,20060619,000000,5.3211,5.6892,5.188,5.3211,36760,0
+ATRO.US,D,20060620,000000,5.364,5.364,5.2177,5.2975,23461,0
+ATRO.US,D,20060621,000000,5.2498,5.4139,4.8996,5.4095,58638,0
+ATRO.US,D,20060622,000000,5.2941,5.4272,5.201,5.4272,20298,0
+ATRO.US,D,20060623,000000,5.3997,5.4707,4.921,5.2091,24812,0
+ATRO.US,D,20060626,000000,5.1619,5.3215,5.0156,5.1797,17813,0
+ATRO.US,D,20060627,000000,5.1753,5.2463,5.1221,5.1443,30243,0
+ATRO.US,D,20060628,000000,5.2974,5.3196,5.098,5.3152,8798,0
+ATRO.US,D,20060629,000000,5.495,5.6058,5.3931,5.4507,20762,0
+ATRO.US,D,20060630,000000,5.0957,5.9428,5.0957,5.9339,16685,0
+ATRO.US,D,20060703,000000,6.0114,6.0114,5.71,5.71,677,0
+ATRO.US,D,20060705,000000,5.575,6.0625,5.575,5.9163,17827,0
+ATRO.US,D,20060706,000000,6.058,6.058,5.9516,5.9516,4285,0
+ATRO.US,D,20060707,000000,6.0093,6.0492,5.9163,5.9163,12411,0
+ATRO.US,D,20060710,000000,5.6614,5.8342,5.6614,5.6747,8571,0
+ATRO.US,D,20060711,000000,5.664,5.7395,5.4601,5.7395,16683,0
+ATRO.US,D,20060712,000000,5.7516,5.7516,5.5522,5.6098,4964,0
+ATRO.US,D,20060713,000000,5.6922,5.834,5.3774,5.763,7668,0
+ATRO.US,D,20060714,000000,5.6551,5.8191,5.6551,5.7925,13979,0
+ATRO.US,D,20060717,000000,5.4938,5.8219,5.4938,5.8219,20298,0
+ATRO.US,D,20060718,000000,5.8323,5.8368,5.7658,5.8102,54787,0
+ATRO.US,D,20060719,000000,5.77,5.9563,5.7656,5.8809,8793,0
+ATRO.US,D,20060720,000000,5.8761,6.0223,5.7387,6.0223,37008,0
+ATRO.US,D,20060721,000000,5.9472,6.0315,5.8985,5.9339,11725,0
+ATRO.US,D,20060724,000000,5.2809,6.0701,5.2809,5.875,10148,0
+ATRO.US,D,20060725,000000,5.9667,5.9667,5.7627,5.8691,1355,0
+ATRO.US,D,20060726,000000,5.9698,5.9698,5.7658,5.8102,20518,0
+ATRO.US,D,20060727,000000,5.8842,5.9862,5.7555,5.7866,19847,0
+ATRO.US,D,20060728,000000,5.7907,5.9503,5.631,5.9104,5187,0
+ATRO.US,D,20060731,000000,5.6343,5.8337,5.6343,5.8337,1128,0
+ATRO.US,D,20060801,000000,5.7125,5.8102,5.7125,5.8102,3157,0
+ATRO.US,D,20060802,000000,5.6123,5.7852,5.4305,5.763,50754,0
+ATRO.US,D,20060803,000000,6.3168,6.6182,6.2059,6.37,173703,0
+ATRO.US,D,20060804,000000,6.3462,6.5944,6.231,6.4172,101992,0
+ATRO.US,D,20060807,000000,6.2829,6.407,6.2296,6.3405,48040,0
+ATRO.US,D,20060808,000000,6.2105,6.3435,6.2105,6.3169,32936,0
+ATRO.US,D,20060809,000000,6.3984,6.3984,6.1546,6.2521,30673,0
+ATRO.US,D,20060810,000000,6.277,6.379,6.2504,6.3169,15115,0
+ATRO.US,D,20060811,000000,6.339,6.4142,6.2059,6.3876,12634,0
+ATRO.US,D,20060814,000000,6.5904,6.648,6.2536,6.258,25948,0
+ATRO.US,D,20060815,000000,6.4041,6.8606,6.3598,6.8473,34523,0
+ATRO.US,D,20060816,000000,6.9316,6.9537,6.4837,6.8296,22774,0
+ATRO.US,D,20060817,000000,6.7864,6.977,6.7597,6.977,11055,0
+ATRO.US,D,20060818,000000,6.9271,6.9271,6.7142,6.865,2706,0
+ATRO.US,D,20060821,000000,6.8611,6.87,6.6483,6.6705,7220,0
+ATRO.US,D,20060822,000000,6.8696,6.874,6.6611,6.8296,11951,0
+ATRO.US,D,20060823,000000,6.8166,6.8166,6.6481,6.7236,9695,0
+ATRO.US,D,20060824,000000,6.6077,6.6077,6.3016,6.4702,19618,0
+ATRO.US,D,20060825,000000,6.7051,6.7051,6.3015,6.4879,18491,0
+ATRO.US,D,20060828,000000,6.6162,6.6162,6.4301,6.5409,12854,0
+ATRO.US,D,20060829,000000,6.6081,6.7943,6.5372,6.7943,11057,0
+ATRO.US,D,20060830,000000,6.798,7.1838,6.798,7.0064,66298,0
+ATRO.US,D,20060831,000000,6.9604,7.0934,6.8052,7.0712,50075,0
+ATRO.US,D,20060901,000000,7.2066,7.4018,7.0869,7.2244,36529,0
+ATRO.US,D,20060905,000000,7.2788,7.3674,7.2255,7.3364,58879,0
+ATRO.US,D,20060906,000000,7.4376,7.7478,7.0254,7.083,105586,0
+ATRO.US,D,20060907,000000,7.0536,7.1378,6.9826,7.0536,47819,0
+ATRO.US,D,20060908,000000,7.1407,7.1584,6.9811,7.0653,16471,0
+ATRO.US,D,20060911,000000,7.1622,7.1622,6.8296,6.8296,16010,0
+ATRO.US,D,20060912,000000,6.7878,7.0937,6.5217,6.9829,29997,0
+ATRO.US,D,20060913,000000,6.9282,7.2296,6.7731,6.9592,11732,0
+ATRO.US,D,20060914,000000,6.8258,7.2247,6.8081,7.136,21659,0
+ATRO.US,D,20060915,000000,7.2953,7.313,7.118,7.2244,22789,0
+ATRO.US,D,20060918,000000,7.1982,7.1982,7.074,7.1184,2931,0
+ATRO.US,D,20060919,000000,7.3929,7.3929,7.096,7.2067,5866,0
+ATRO.US,D,20060920,000000,7.3133,7.3133,6.9898,7.136,17598,0
+ATRO.US,D,20060921,000000,7.0835,7.0835,6.6801,6.9062,24139,0
+ATRO.US,D,20060922,000000,6.9106,6.9106,6.9062,6.9062,1128,0
+ATRO.US,D,20060925,000000,6.8219,7.0036,6.7332,6.9592,39705,0
+ATRO.US,D,20060926,000000,6.9058,7.0477,6.7462,7.0477,13086,0
+ATRO.US,D,20060927,000000,6.8706,7.0125,6.8706,6.9416,6317,0
+ATRO.US,D,20060928,000000,6.8988,7.0096,6.748,6.9298,24134,0
+ATRO.US,D,20060929,000000,6.7745,6.9962,6.7745,6.9829,43533,0
+ATRO.US,D,20061002,000000,7.0475,7.2959,6.6039,6.6705,38104,0
+ATRO.US,D,20061003,000000,6.7394,6.7394,6.234,6.3935,75332,0
+ATRO.US,D,20061004,000000,6.3703,6.7471,6.3348,6.7471,17144,0
+ATRO.US,D,20061005,000000,6.6786,6.9799,6.6033,6.9357,11959,0
+ATRO.US,D,20061006,000000,7.3298,7.3298,6.6736,7.0947,39241,0
+ATRO.US,D,20061009,000000,7.2056,7.2056,7.0636,7.1125,14207,0
+ATRO.US,D,20061010,000000,7.1849,7.2026,7.0121,7.083,22785,0
+ATRO.US,D,20061011,000000,7.1308,7.1308,6.8647,6.9533,8568,0
+ATRO.US,D,20061012,000000,7.0301,7.1763,6.9237,6.9946,20079,0
+ATRO.US,D,20061013,000000,7.176,7.176,6.8079,7.1184,4059,0
+ATRO.US,D,20061016,000000,7.123,7.5352,7.1097,7.5308,41512,0
+ATRO.US,D,20061017,000000,7.5353,7.7348,7.5132,7.5132,43316,0
+ATRO.US,D,20061018,000000,7.512,7.512,6.9536,7.4012,48965,0
+ATRO.US,D,20061019,000000,7.4941,7.556,7.4852,7.4896,11952,0
+ATRO.US,D,20061020,000000,7.4245,7.522,7.3181,7.5132,5641,0
+ATRO.US,D,20061023,000000,7.5025,7.6798,7.4714,7.6134,25259,0
+ATRO.US,D,20061024,000000,7.6238,7.6238,7.4907,7.5839,4287,0
+ATRO.US,D,20061025,000000,7.6015,7.6015,7.4464,7.6015,7896,0
+ATRO.US,D,20061026,000000,7.5807,7.8113,7.4256,7.6428,46016,0
+ATRO.US,D,20061027,000000,7.5967,7.9821,7.5346,7.7253,40138,0
+ATRO.US,D,20061030,000000,7.6547,7.943,7.5482,7.6193,20744,0
+ATRO.US,D,20061031,000000,7.7578,7.7578,7.5273,7.7489,10603,0
+ATRO.US,D,20061101,000000,7.6795,7.7371,7.5154,7.7371,7218,0
+ATRO.US,D,20061102,000000,7.5587,7.9131,7.5587,7.6075,26843,0
+ATRO.US,D,20061103,000000,7.6457,7.7344,7.5305,7.6546,15793,0
+ATRO.US,D,20061106,000000,7.6738,7.7092,7.6072,7.6782,5865,0
+ATRO.US,D,20061107,000000,7.693,7.693,7.5555,7.6664,2706,0
+ATRO.US,D,20061108,000000,7.6966,7.7011,7.342,7.4307,27516,0
+ATRO.US,D,20061109,000000,7.757,7.9788,7.3446,7.5308,75083,0
+ATRO.US,D,20061110,000000,7.4673,7.4673,7.0903,7.0947,31799,0
+ATRO.US,D,20061113,000000,7.1206,7.5153,6.9122,7.3246,67211,0
+ATRO.US,D,20061114,000000,7.2576,7.5901,7.2576,7.5014,15563,0
+ATRO.US,D,20061115,000000,7.6495,7.7514,7.3525,7.3835,30687,0
+ATRO.US,D,20061116,000000,7.4278,7.6361,7.3614,7.4012,20082,0
+ATRO.US,D,20061117,000000,7.3161,7.3161,7.1476,7.2008,31574,0
+ATRO.US,D,20061120,000000,7.2511,7.3088,7.096,7.1714,24141,0
+ATRO.US,D,20061121,000000,7.1148,7.5359,7.0482,7.3187,40381,0
+ATRO.US,D,20061122,000000,7.317,7.4633,7.317,7.3835,12628,0
+ATRO.US,D,20061124,000000,7.3789,7.4366,7.3789,7.4366,677,0
+ATRO.US,D,20061127,000000,7.4949,7.4949,7.0605,7.2067,17823,0
+ATRO.US,D,20061128,000000,7.0467,7.4013,7.0202,7.3659,35199,0
+ATRO.US,D,20061129,000000,7.4051,7.6224,7.1391,7.5426,45782,0
+ATRO.US,D,20061130,000000,7.7166,7.7211,7.5614,7.6723,28411,0
+ATRO.US,D,20061201,000000,7.5199,7.715,7.5199,7.7017,20072,0
+ATRO.US,D,20061204,000000,7.7429,7.8316,7.6099,7.7607,60658,0
+ATRO.US,D,20061205,000000,7.7698,7.7698,7.6367,7.69,48959,0
+ATRO.US,D,20061206,000000,7.7393,7.7393,7.4423,7.4955,30683,0
+ATRO.US,D,20061207,000000,7.5234,7.6875,7.4924,7.5367,9023,0
+ATRO.US,D,20061208,000000,7.5355,7.6773,7.407,7.4601,46247,0
+ATRO.US,D,20061211,000000,7.4491,7.7284,7.4491,7.6841,22779,0
+ATRO.US,D,20061212,000000,7.6338,7.7313,7.6338,7.6958,1804,0
+ATRO.US,D,20061213,000000,7.6463,7.7703,7.4423,7.4778,30005,0
+ATRO.US,D,20061214,000000,7.4081,7.6698,7.4081,7.5367,13533,0
+ATRO.US,D,20061215,000000,7.5388,7.6629,7.317,7.3659,26384,0
+ATRO.US,D,20061218,000000,7.2473,7.6197,7.2473,7.4778,4061,0
+ATRO.US,D,20061219,000000,7.2328,7.5254,7.2328,7.3835,8568,0
+ATRO.US,D,20061220,000000,7.3156,7.5019,7.1694,7.3422,14210,0
+ATRO.US,D,20061221,000000,7.4089,7.4089,7.2759,7.3069,11051,0
+ATRO.US,D,20061222,000000,7.3142,7.4383,7.2699,7.3364,30228,0
+ATRO.US,D,20061226,000000,7.407,7.4248,7.3583,7.4248,4287,0
+ATRO.US,D,20061227,000000,7.4273,7.6223,7.4273,7.5603,23003,0
+ATRO.US,D,20061228,000000,7.5827,7.6447,7.4851,7.5073,20522,0
+ATRO.US,D,20061229,000000,7.5823,7.6134,7.5336,7.5956,20974,0
+ATRO.US,D,20070103,000000,7.5147,7.5723,7.4969,7.5014,37444,0
+ATRO.US,D,20070104,000000,7.5377,7.8347,7.5199,7.7194,48265,0
+ATRO.US,D,20070105,000000,7.7561,7.8447,7.7118,7.796,47157,0
+ATRO.US,D,20070108,000000,7.8643,7.8688,7.492,7.6782,27521,0
+ATRO.US,D,20070109,000000,7.7574,7.9705,7.7397,7.8372,64745,0
+ATRO.US,D,20070110,000000,7.8534,7.9597,7.6982,7.9021,11057,0
+ATRO.US,D,20070111,000000,7.9738,8.2442,7.9688,8.2442,39033,0
+ATRO.US,D,20070112,000000,8.2026,8.4197,8.2026,8.2201,38342,0
+ATRO.US,D,20070116,000000,8.2841,8.3548,8.2442,8.2442,32263,0
+ATRO.US,D,20070117,000000,8.1244,8.151,7.4506,8.067,25255,0
+ATRO.US,D,20070118,000000,8.067,8.3199,7.9913,8.1735,16687,0
+ATRO.US,D,20070119,000000,8.3149,8.3199,7.9871,8.1552,33165,0
+ATRO.US,D,20070122,000000,8.1785,8.2184,7.731,7.8019,74217,0
+ATRO.US,D,20070123,000000,7.8789,7.8967,7.6927,7.7548,26164,0
+ATRO.US,D,20070124,000000,7.9555,7.9647,7.7208,7.7607,26384,0
+ATRO.US,D,20070125,000000,7.7609,7.8984,7.65,7.69,19618,0
+ATRO.US,D,20070126,000000,7.6864,7.8903,7.6864,7.8903,13986,0
+ATRO.US,D,20070129,000000,7.7689,7.9688,7.4985,7.9372,24130,0
+ATRO.US,D,20070130,000000,7.9796,8.1793,7.8069,8.1261,32031,0
+ATRO.US,D,20070131,000000,8.1718,8.2292,7.8701,8.2026,50069,0
+ATRO.US,D,20070201,000000,8.2417,8.3033,7.8513,8.0903,67444,0
+ATRO.US,D,20070202,000000,8.0678,8.3607,8.0146,8.3382,75573,0
+ATRO.US,D,20070205,000000,8.4206,8.6069,7.9555,7.9555,83036,0
+ATRO.US,D,20070206,000000,7.9963,8.1959,7.9963,7.9963,18941,0
+ATRO.US,D,20070207,000000,8.2184,8.285,7.953,8.285,24139,0
+ATRO.US,D,20070208,000000,8.2184,8.3823,8.2009,8.3731,26620,0
+ATRO.US,D,20070209,000000,8.3224,8.7433,8.3224,8.7034,63151,0
+ATRO.US,D,20070212,000000,8.8024,9.2591,8.6834,9.1393,55952,0
+ATRO.US,D,20070213,000000,9.2991,9.3348,9.1085,9.1751,59307,0
+ATRO.US,D,20070214,000000,9.2001,9.3107,9.1335,9.1335,76006,0
+ATRO.US,D,20070215,000000,9.2001,9.3107,8.73,8.8099,37441,0
+ATRO.US,D,20070216,000000,8.8141,9.1385,8.8141,9.1335,11502,0
+ATRO.US,D,20070220,000000,9.0678,9.3565,9.0678,9.2808,20974,0
+ATRO.US,D,20070221,000000,9.3115,9.72,9.0902,9.3515,91561,0
+ATRO.US,D,20070222,000000,9.314,9.314,8.4405,8.6269,80531,0
+ATRO.US,D,20070223,000000,8.6693,8.869,8.6468,8.745,29090,0
+ATRO.US,D,20070226,000000,8.74,8.8598,8.2392,8.4206,54829,0
+ATRO.US,D,20070227,000000,8.4214,8.4214,7.8273,8.191,50765,0
+ATRO.US,D,20070228,000000,8.0836,8.3806,7.9156,7.9372,34052,0
+ATRO.US,D,20070301,000000,7.9372,8.265,7.5425,8.0262,60891,0
+ATRO.US,D,20070302,000000,8.28,8.28,7.9613,7.9788,18941,0
+ATRO.US,D,20070305,000000,7.9597,8.146,7.5515,8.0079,61342,0
+ATRO.US,D,20070306,000000,8.2267,8.2708,7.7607,8.1735,43070,0
+ATRO.US,D,20070307,000000,8.136,8.2068,7.8255,7.8255,43982,0
+ATRO.US,D,20070308,000000,7.8888,8.1727,7.8667,7.8844,22563,0
+ATRO.US,D,20070309,000000,7.9564,8.0853,7.6817,7.9963,162434,0
+ATRO.US,D,20070312,000000,8.1169,8.3781,8.0454,8.3382,16694,0
+ATRO.US,D,20070313,000000,8.0728,8.0728,6.4546,7.6604,926431,0
+ATRO.US,D,20070314,000000,7.3888,7.6505,7.3888,7.5486,28185,0
+ATRO.US,D,20070315,000000,7.5565,7.9514,7.5565,7.8668,34974,0
+ATRO.US,D,20070316,000000,7.737,7.87,7.7193,7.7724,6540,0
+ATRO.US,D,20070319,000000,7.7116,7.8668,7.6895,7.8668,9024,0
+ATRO.US,D,20070320,000000,7.7664,7.8728,7.7177,7.8019,16242,0
+ATRO.US,D,20070321,000000,7.7826,7.8668,7.7782,7.849,4285,0
+ATRO.US,D,20070322,000000,7.7888,7.8464,7.7489,7.7489,4962,0
+ATRO.US,D,20070323,000000,7.6916,7.8688,7.5364,7.6428,36993,0
+ATRO.US,D,20070326,000000,7.6947,7.8676,7.5041,7.5662,30683,0
+ATRO.US,D,20070327,000000,7.6367,7.8141,7.588,7.69,17813,0
+ATRO.US,D,20070328,000000,7.6237,7.7256,7.535,7.6193,13312,0
+ATRO.US,D,20070329,000000,7.7076,7.7919,7.5702,7.7076,16235,0
+ATRO.US,D,20070330,000000,7.7133,7.9572,7.5492,7.8019,19851,0
+ATRO.US,D,20070402,000000,7.6278,7.7474,7.5878,7.743,15569,0
+ATRO.US,D,20070403,000000,7.9148,7.9148,7.6664,7.6664,11953,0
+ATRO.US,D,20070404,000000,7.644,7.7371,7.644,7.7371,4737,0
+ATRO.US,D,20070405,000000,7.6472,7.6827,7.625,7.6428,7443,0
+ATRO.US,D,20070409,000000,7.5974,7.6683,7.5087,7.5132,23237,0
+ATRO.US,D,20070410,000000,7.4424,7.5533,7.4291,7.4424,16919,0
+ATRO.US,D,20070411,000000,7.3897,7.3942,7.1416,7.2657,44214,0
+ATRO.US,D,20070412,000000,7.3101,7.3323,7.2303,7.2303,47823,0
+ATRO.US,D,20070413,000000,7.2275,7.631,7.1211,7.631,76904,0
+ATRO.US,D,20070416,000000,7.6492,7.9821,7.6492,7.9372,49388,0
+ATRO.US,D,20070417,000000,7.8945,7.9788,7.8678,7.9788,59334,0
+ATRO.US,D,20070418,000000,7.983,8.1519,7.8456,7.9788,59075,0
+ATRO.US,D,20070419,000000,7.8251,8.0113,7.8251,7.9672,25938,0
+ATRO.US,D,20070420,000000,8.0554,8.0911,7.7496,7.9672,16918,0
+ATRO.US,D,20070423,000000,7.8102,8.0936,7.6949,7.9788,96279,0
+ATRO.US,D,20070424,000000,7.9264,8.2101,7.9264,8.1793,69478,0
+ATRO.US,D,20070425,000000,8.2201,8.3224,8.0737,8.2026,18721,0
+ATRO.US,D,20070426,000000,8.2284,8.6277,8.1577,8.4505,56616,0
+ATRO.US,D,20070427,000000,8.6169,8.6385,8.577,8.6385,6539,0
+ATRO.US,D,20070430,000000,8.6443,8.7858,8.2716,8.7858,27298,0
+ATRO.US,D,20070501,000000,8.7641,8.7824,8.5869,8.6269,9701,0
+ATRO.US,D,20070502,000000,8.5886,8.6377,8.4339,8.5445,12177,0
+ATRO.US,D,20070503,000000,8.443,8.9438,8.443,8.7974,42191,0
+ATRO.US,D,20070504,000000,8.8781,9.0911,8.5545,8.9804,90873,0
+ATRO.US,D,20070507,000000,8.9322,9.2874,8.9322,9.1984,53914,0
+ATRO.US,D,20070508,000000,10.303,11.292,10.303,11.208,553514,0
+ATRO.US,D,20070509,000000,11.45,11.831,11.153,11.52,331285,0
+ATRO.US,D,20070510,000000,11.573,11.639,10.974,11.39,73525,0
+ATRO.US,D,20070511,000000,10.909,11.986,10.837,11.933,135310,0
+ATRO.US,D,20070514,000000,11.973,12.372,11.853,12.363,89980,0
+ATRO.US,D,20070515,000000,12.358,12.611,12.181,12.416,148842,0
+ATRO.US,D,20070516,000000,12.391,12.423,12.192,12.21,46690,0
+ATRO.US,D,20070517,000000,12.214,12.511,11.779,12.333,41505,0
+ATRO.US,D,20070518,000000,12.274,12.717,12.048,12.434,62039,0
+ATRO.US,D,20070521,000000,12.46,12.74,12.146,12.31,44652,0
+ATRO.US,D,20070522,000000,12.128,12.576,11.902,12.239,48033,0
+ATRO.US,D,20070523,000000,12.093,12.519,12.014,12.168,17821,0
+ATRO.US,D,20070524,000000,12.031,12.541,11.65,12.063,52334,0
+ATRO.US,D,20070525,000000,11.986,12.54,11.986,12.363,56624,0
+ATRO.US,D,20070529,000000,12.371,12.815,12.31,12.434,86599,0
+ATRO.US,D,20070530,000000,12.416,12.784,12.327,12.416,29770,0
+ATRO.US,D,20070531,000000,12.336,12.514,11.853,12.434,39027,0
+ATRO.US,D,20070601,000000,12.39,12.505,12.194,12.327,19168,0
+ATRO.US,D,20070604,000000,12.607,12.607,12.239,12.345,19400,0
+ATRO.US,D,20070605,000000,12.496,12.496,12.19,12.256,15565,0
+ATRO.US,D,20070606,000000,12.067,12.271,11.726,11.956,26618,0
+ATRO.US,D,20070607,000000,11.795,12.065,11.338,11.626,61342,0
+ATRO.US,D,20070608,000000,11.703,11.752,11.37,11.703,17370,0
+ATRO.US,D,20070611,000000,11.957,11.961,11.535,11.851,23684,0
+ATRO.US,D,20070612,000000,11.836,11.889,11.228,11.845,52995,0
+ATRO.US,D,20070613,000000,11.964,11.964,11.476,11.897,78931,0
+ATRO.US,D,20070614,000000,11.969,12.435,11.969,12.186,31582,0
+ATRO.US,D,20070615,000000,12.213,12.369,11.988,12.369,40377,0
+ATRO.US,D,20070618,000000,12.279,12.279,12.062,12.168,56395,0
+ATRO.US,D,20070619,000000,12.192,13.074,12.014,12.64,98794,0
+ATRO.US,D,20070620,000000,12.9,12.962,12.474,12.545,43988,0
+ATRO.US,D,20070621,000000,12.415,13.018,12.237,12.893,43531,0
+ATRO.US,D,20070622,000000,13.023,13.612,12.712,13.612,89536,0
+ATRO.US,D,20070625,000000,13.745,14.184,13.022,13.252,168930,0
+ATRO.US,D,20070626,000000,13.302,13.369,13.17,13.347,64499,0
+ATRO.US,D,20070627,000000,13.467,13.741,13.299,13.741,62940,0
+ATRO.US,D,20070628,000000,13.961,14.622,13.961,14.467,124956,0
+ATRO.US,D,20070629,000000,14.627,15.204,13.741,14.06,173492,0
+ATRO.US,D,20070702,000000,14.114,14.323,13.316,14.172,175958,0
+ATRO.US,D,20070703,000000,14.174,14.648,13.673,14.431,44209,0
+ATRO.US,D,20070705,000000,14.633,14.633,13.591,14.242,116142,0
+ATRO.US,D,20070706,000000,14.319,14.319,13.613,14.137,108923,0
+ATRO.US,D,20070709,000000,14.165,14.346,13.695,14.178,114587,0
+ATRO.US,D,20070710,000000,14.181,14.181,13.866,14.119,27513,0
+ATRO.US,D,20070711,000000,13.779,14.617,13.779,14.573,98118,0
+ATRO.US,D,20070712,000000,14.631,14.933,14.498,14.844,100369,0
+ATRO.US,D,20070713,000000,15.046,15.054,14.513,14.567,61341,0
+ATRO.US,D,20070716,000000,14.583,14.743,14.189,14.384,73770,0
+ATRO.US,D,20070717,000000,14.401,14.729,14.055,14.201,69241,0
+ATRO.US,D,20070718,000000,14.363,14.363,13.219,13.653,96776,0
+ATRO.US,D,20070719,000000,13.241,14.828,13.241,14.726,107801,0
+ATRO.US,D,20070720,000000,14.791,14.791,14.019,14.632,53227,0
+ATRO.US,D,20070723,000000,14.324,15.184,14.204,15.18,84363,0
+ATRO.US,D,20070724,000000,15.176,15.18,12.751,15.073,69472,0
+ATRO.US,D,20070725,000000,14.957,15.236,14.018,14.461,140310,0
+ATRO.US,D,20070726,000000,14.558,14.656,13.636,14.101,68803,0
+ATRO.US,D,20070727,000000,14.155,14.155,13.433,13.889,34062,0
+ATRO.US,D,20070730,000000,13.909,14.14,13.458,13.954,41512,0
+ATRO.US,D,20070731,000000,14.136,14.991,14.136,14.903,139421,0
+ATRO.US,D,20070801,000000,14.886,15.374,14.497,15.321,163540,0
+ATRO.US,D,20070802,000000,15.621,16.6,15.119,15.528,370562,0
+ATRO.US,D,20070803,000000,15.684,15.684,14.189,14.744,98556,0
+ATRO.US,D,20070806,000000,15.004,15.013,13.665,14.667,89540,0
+ATRO.US,D,20070807,000000,14.607,15.538,14.04,15.356,74892,0
+ATRO.US,D,20070808,000000,15.408,15.74,13.448,14.148,172763,0
+ATRO.US,D,20070809,000000,13.791,14.021,13.307,13.76,108926,0
+ATRO.US,D,20070810,000000,13.408,14.281,13.39,14.148,218773,0
+ATRO.US,D,20070813,000000,14.543,15.709,14.152,14.255,166453,0
+ATRO.US,D,20070814,000000,14.402,14.779,14.056,14.419,44429,0
+ATRO.US,D,20070815,000000,14.407,14.624,14.017,14.048,42861,0
+ATRO.US,D,20070816,000000,13.746,14.175,13.342,13.577,169882,0
+ATRO.US,D,20070817,000000,13.954,14.19,12.86,13.276,126514,0
+ATRO.US,D,20070820,000000,13.39,13.505,13.08,13.2,89990,0
+ATRO.US,D,20070821,000000,13.083,13.291,12.861,13.194,244508,0
+ATRO.US,D,20070822,000000,13.218,13.848,12.89,12.969,124491,0
+ATRO.US,D,20070823,000000,13.002,13.534,12.966,13.099,80758,0
+ATRO.US,D,20070824,000000,12.971,13.746,12.971,13.565,61584,0
+ATRO.US,D,20070827,000000,13.825,13.825,13,13.523,176365,0
+ATRO.US,D,20070828,000000,13.62,13.62,13.119,13.464,62703,0
+ATRO.US,D,20070829,000000,13.527,13.558,12.906,13.359,54807,0
+ATRO.US,D,20070830,000000,13.246,13.854,13.091,13.477,46695,0
+ATRO.US,D,20070831,000000,13.7,13.93,13.54,13.93,86387,0
+ATRO.US,D,20070904,000000,15.041,15.426,14.518,14.673,326200,0
+ATRO.US,D,20070905,000000,14.85,15.152,14.411,14.815,240934,0
+ATRO.US,D,20070906,000000,15.036,15.381,14.832,14.885,225983,0
+ATRO.US,D,20070907,000000,14.885,14.929,14.539,14.779,87503,0
+ATRO.US,D,20070910,000000,15.008,15.008,14.272,14.325,219459,0
+ATRO.US,D,20070911,000000,14.388,15.505,14.388,15.404,239517,0
+ATRO.US,D,20070912,000000,15.626,15.953,15.404,15.745,263491,0
+ATRO.US,D,20070913,000000,16.049,16.102,15.734,15.969,101729,0
+ATRO.US,D,20070914,000000,16.176,16.535,15.87,16.499,132418,0
+ATRO.US,D,20070917,000000,16.404,16.497,16.191,16.382,100374,0
+ATRO.US,D,20070918,000000,16.53,16.615,15.599,16.606,140504,0
+ATRO.US,D,20070919,000000,16.726,16.735,16.226,16.7,112561,0
+ATRO.US,D,20070920,000000,16.72,17.847,16.348,17.59,179749,0
+ATRO.US,D,20070921,000000,17.587,18.067,17.525,17.867,138043,0
+ATRO.US,D,20070924,000000,17.957,18.352,17.873,18.267,75332,0
+ATRO.US,D,20070925,000000,18.312,19.044,18.179,19.022,142762,0
+ATRO.US,D,20070926,000000,19.121,19.263,18.735,18.974,115265,0
+ATRO.US,D,20070927,000000,19.061,19.061,18.689,19.057,43540,0
+ATRO.US,D,20070928,000000,19.01,19.44,19.01,19.316,75789,0
+ATRO.US,D,20071001,000000,19.271,19.95,19.063,19.906,110301,0
+ATRO.US,D,20071002,000000,19.907,20.12,19.467,20.053,109167,0
+ATRO.US,D,20071003,000000,20.048,20.145,19.002,19.175,126536,0
+ATRO.US,D,20071004,000000,19.018,19.448,18.336,19.063,113687,0
+ATRO.US,D,20071005,000000,19.16,19.16,18.793,19.063,116619,0
+ATRO.US,D,20071008,000000,19.242,19.597,19.056,19.287,146830,0
+ATRO.US,D,20071009,000000,19.375,19.623,19.029,19.463,154952,0
+ATRO.US,D,20071010,000000,19.345,19.616,19.199,19.505,65179,0
+ATRO.US,D,20071011,000000,19.631,19.724,18.779,18.974,72858,0
+ATRO.US,D,20071012,000000,18.974,19.479,18.619,19.134,59100,0
+ATRO.US,D,20071015,000000,19.27,19.27,18.69,18.809,32251,0
+ATRO.US,D,20071016,000000,19.479,19.479,18.26,18.379,63149,0
+ATRO.US,D,20071017,000000,18.509,18.842,17.671,17.938,114812,0
+ATRO.US,D,20071018,000000,17.742,17.844,16.913,17.613,203689,0
+ATRO.US,D,20071019,000000,17.527,17.567,16.955,17.265,60894,0
+ATRO.US,D,20071022,000000,16.415,17.027,15.963,16.983,108025,0
+ATRO.US,D,20071023,000000,17.09,17.879,17.077,17.72,65869,0
+ATRO.US,D,20071024,000000,17.973,18.096,17.617,18.096,114365,0
+ATRO.US,D,20071025,000000,18.188,18.645,18.015,18.108,32709,0
+ATRO.US,D,20071026,000000,18.225,19.458,18.225,19.316,50300,0
+ATRO.US,D,20071029,000000,19.505,20.036,19.505,20.023,101740,0
+ATRO.US,D,20071030,000000,20.039,20.039,18.638,18.798,78497,0
+ATRO.US,D,20071031,000000,19.072,19.729,18.625,19.729,49397,0
+ATRO.US,D,20071101,000000,19.342,19.949,17.493,17.72,132863,0
+ATRO.US,D,20071102,000000,19.063,19.994,18.287,19.994,216095,0
+ATRO.US,D,20071105,000000,19.137,20.397,18.676,20.294,216059,0
+ATRO.US,D,20071106,000000,20.393,20.499,19.063,20.012,127447,0
+ATRO.US,D,20071107,000000,19.802,20.493,19.73,20.059,94501,0
+ATRO.US,D,20071108,000000,20.445,20.561,19.408,19.828,92940,0
+ATRO.US,D,20071109,000000,19.819,19.947,19.153,19.411,77814,0
+ATRO.US,D,20071112,000000,19.086,19.942,18.971,19.104,79847,0
+ATRO.US,D,20071113,000000,18.955,20.151,18.729,20.147,81664,0
+ATRO.US,D,20071114,000000,20.393,21.146,20.269,20.96,161058,0
+ATRO.US,D,20071115,000000,20.875,21.155,19.833,19.847,73749,0
+ATRO.US,D,20071116,000000,19.927,21.279,19.497,21.279,210693,0
+ATRO.US,D,20071119,000000,21.482,22.169,21.393,21.85,256210,0
+ATRO.US,D,20071120,000000,22.169,22.169,20.977,21.526,101269,0
+ATRO.US,D,20071121,000000,22.119,22.119,21.281,21.378,94281,0
+ATRO.US,D,20071123,000000,21.823,22.479,21.823,22.457,94277,0
+ATRO.US,D,20071126,000000,22.588,23.12,22.548,23.111,384584,0
+ATRO.US,D,20071127,000000,23.166,23.166,22.173,22.94,182239,0
+ATRO.US,D,20071128,000000,22.901,23.411,22.28,23.211,225763,0
+ATRO.US,D,20071129,000000,23.372,23.372,22.923,23.105,184522,0
+ATRO.US,D,20071130,000000,23.377,23.496,23.164,23.358,179328,0
+ATRO.US,D,20071203,000000,23.496,24.028,23.461,23.877,197150,0
+ATRO.US,D,20071204,000000,24.013,24.013,23.583,23.818,106702,0
+ATRO.US,D,20071205,000000,23.934,23.965,23.716,23.801,104202,0
+ATRO.US,D,20071206,000000,23.708,24.005,23.278,23.748,115476,0
+ATRO.US,D,20071207,000000,23.942,23.942,23.242,23.889,86608,0
+ATRO.US,D,20071210,000000,23.937,23.96,23.215,23.441,113695,0
+ATRO.US,D,20071211,000000,23.531,23.718,21.643,21.873,144139,0
+ATRO.US,D,20071212,000000,20.917,21.813,19.977,20.554,382091,0
+ATRO.US,D,20071213,000000,20.184,20.826,19.705,19.882,211371,0
+ATRO.US,D,20071214,000000,19.688,20.388,19.44,19.977,147747,0
+ATRO.US,D,20071217,000000,19.601,19.628,17.349,18.067,445687,0
+ATRO.US,D,20071218,000000,18.126,18.724,17.518,18.267,149082,0
+ATRO.US,D,20071219,000000,18.185,18.588,17.09,17.649,339259,0
+ATRO.US,D,20071220,000000,18.125,18.932,17.845,18.909,196451,0
+ATRO.US,D,20071221,000000,19.145,19.616,18.015,19.022,316949,0
+ATRO.US,D,20071224,000000,19.289,20.663,19.151,20.654,151587,0
+ATRO.US,D,20071226,000000,20.837,21.724,20.708,20.837,127897,0
+ATRO.US,D,20071227,000000,21.033,21.1,19.472,19.499,101724,0
+ATRO.US,D,20071228,000000,19.507,20.163,18.514,19.316,151352,0
+ATRO.US,D,20071231,000000,19.066,19.24,18.397,18.845,102615,0
+ATRO.US,D,20080102,000000,18.728,18.83,17.983,18.444,147507,0
+ATRO.US,D,20080103,000000,18.504,18.997,18.19,18.562,90680,0
+ATRO.US,D,20080104,000000,18.047,18.433,17.732,17.755,101058,0
+ATRO.US,D,20080107,000000,17.709,17.709,15.864,16.281,315153,0
+ATRO.US,D,20080108,000000,16.27,17.675,15.516,17.254,150910,0
+ATRO.US,D,20080109,000000,17.218,17.493,15.742,16.841,247458,0
+ATRO.US,D,20080110,000000,16.488,17.264,16.488,16.847,107817,0
+ATRO.US,D,20080111,000000,16.573,17.898,16.564,16.564,121118,0
+ATRO.US,D,20080114,000000,16.455,17.453,16.455,16.929,77806,0
+ATRO.US,D,20080115,000000,16.688,17.198,15.868,16.329,61803,0
+ATRO.US,D,20080116,000000,16.047,16.339,15.301,15.834,176593,0
+ATRO.US,D,20080117,000000,15.83,16.181,15.6,15.857,148880,0
+ATRO.US,D,20080118,000000,16.081,16.409,15.207,16.293,125184,0
+ATRO.US,D,20080122,000000,15.233,15.295,14.04,14.249,201657,0
+ATRO.US,D,20080123,000000,13.853,16.092,13.622,15.156,211602,0
+ATRO.US,D,20080124,000000,15.295,16.302,15.295,15.863,92703,0
+ATRO.US,D,20080125,000000,16.211,16.468,15.379,15.444,72862,0
+ATRO.US,D,20080128,000000,15.756,15.765,14.675,15.398,100823,0
+ATRO.US,D,20080129,000000,15.409,15.409,14.992,15.315,24589,0
+ATRO.US,D,20080130,000000,14.979,15.493,13.964,14.066,73540,0
+ATRO.US,D,20080131,000000,13.84,14.793,13.632,14.532,134671,0
+ATRO.US,D,20080201,000000,14.771,15.072,13.821,14.726,103996,0
+ATRO.US,D,20080204,000000,14.789,14.922,14.341,14.909,88426,0
+ATRO.US,D,20080205,000000,14.773,14.986,14.636,14.702,40823,0
+ATRO.US,D,20080206,000000,14.713,14.908,13.972,14.225,206127,0
+ATRO.US,D,20080207,000000,13.991,14.55,13.783,13.871,52785,0
+ATRO.US,D,20080208,000000,13.826,14.088,13.192,13.259,121552,0
+ATRO.US,D,20080211,000000,13.263,13.387,12.86,12.864,164176,0
+ATRO.US,D,20080212,000000,13.09,13.914,13.09,13.741,175058,0
+ATRO.US,D,20080213,000000,13.913,14.449,13.633,14.449,152250,0
+ATRO.US,D,20080214,000000,12.435,12.449,9.544,9.858,1808672,0
+ATRO.US,D,20080215,000000,10.094,10.168,9.579,9.929,314936,0
+ATRO.US,D,20080219,000000,9.894,9.894,9.3265,9.4105,329668,0
+ATRO.US,D,20080220,000000,9.3365,9.3365,8.8673,8.8981,304052,0
+ATRO.US,D,20080221,000000,8.9397,9.0412,8.3898,8.4738,363091,0
+ATRO.US,D,20080222,000000,8.4696,9.2724,8.4655,9.2458,176436,0
+ATRO.US,D,20080225,000000,9.1094,9.136,8.4613,8.5329,291783,0
+ATRO.US,D,20080226,000000,8.5279,8.8074,8.5146,8.6385,277137,0
+ATRO.US,D,20080227,000000,8.5861,8.8215,8.2492,8.8215,666392,0
+ATRO.US,D,20080228,000000,8.7492,9.042,8.6202,8.7799,245255,0
+ATRO.US,D,20080229,000000,8.7209,8.8232,8.5836,8.7566,297720,0
+ATRO.US,D,20080303,000000,8.7142,8.7675,8.5146,8.6918,160784,0
+ATRO.US,D,20080304,000000,8.6003,8.8174,8.458,8.6626,367692,0
+ATRO.US,D,20080305,000000,8.6468,9.0104,8.6294,8.8507,163355,0
+ATRO.US,D,20080306,000000,8.8032,8.8748,8.7774,8.8215,176412,0
+ATRO.US,D,20080307,000000,8.7317,8.9713,8.4796,8.6036,117092,0
+ATRO.US,D,20080310,000000,8.5745,8.5745,8.4014,8.468,210674,0
+ATRO.US,D,20080311,000000,8.5661,8.6019,8.0029,8.5795,163059,0
+ATRO.US,D,20080312,000000,8.6518,8.6784,7.9871,8.5853,90422,0
+ATRO.US,D,20080313,000000,8.5237,8.6968,8.2617,8.6036,105306,0
+ATRO.US,D,20080314,000000,8.6909,9.1252,8.6468,8.9746,170272,0
+ATRO.US,D,20080317,000000,8.6402,9.403,8.4364,9.0927,97674,0
+ATRO.US,D,20080318,000000,9.1368,9.3623,8.76,9.1984,160613,0
+ATRO.US,D,20080319,000000,9.1793,9.3473,8.7175,8.8681,128321,0
+ATRO.US,D,20080320,000000,8.9746,9.1343,8.354,8.4738,105544,0
+ATRO.US,D,20080324,000000,8.448,8.7275,8.24,8.5503,85460,0
+ATRO.US,D,20080325,000000,8.6918,9.0911,8.6518,9.0337,151757,0
+ATRO.US,D,20080326,000000,9.0694,9.2641,8.7542,8.9455,118665,0
+ATRO.US,D,20080327,000000,8.9821,8.9821,8.6676,8.8981,61577,0
+ATRO.US,D,20080328,000000,8.7034,8.8415,8.5354,8.6152,68337,0
+ATRO.US,D,20080331,000000,8.5678,8.7899,8.5237,8.5678,45551,0
+ATRO.US,D,20080401,000000,9.0095,9.0678,8.7575,9.0095,155842,0
+ATRO.US,D,20080402,000000,9.0495,9.1027,8.8282,9.0453,76906,0
+ATRO.US,D,20080403,000000,9.0245,9.0511,8.7675,8.9455,47803,0
+ATRO.US,D,20080404,000000,8.9372,9.2832,8.5121,9.0744,183840,0
+ATRO.US,D,20080407,000000,9.1468,9.1643,8.6011,8.7209,142316,0
+ATRO.US,D,20080408,000000,8.6502,8.8715,8.428,8.8274,101047,0
+ATRO.US,D,20080409,000000,8.8756,8.9205,8.6452,8.8274,78040,0
+ATRO.US,D,20080410,000000,8.8573,8.8798,8.4538,8.5562,120678,0
+ATRO.US,D,20080411,000000,8.5013,8.5495,8.1768,8.2966,71711,0
+ATRO.US,D,20080414,000000,8.3182,8.3224,7.9896,8.1319,98783,0
+ATRO.US,D,20080415,000000,8.0212,8.2026,8.0038,8.1144,58412,0
+ATRO.US,D,20080416,000000,8.156,8.4846,8.1344,8.3382,77376,0
+ATRO.US,D,20080417,000000,8.0146,8.3607,7.9838,8.2317,138734,0
+ATRO.US,D,20080418,000000,8.4256,8.4256,8.1643,8.2617,70356,0
+ATRO.US,D,20080421,000000,8.151,8.2841,8.1111,8.191,67199,0
+ATRO.US,D,20080422,000000,8.1119,8.156,7.8943,8.0138,79367,0
+ATRO.US,D,20080423,000000,8.047,8.1926,7.4526,7.519,179773,0
+ATRO.US,D,20080424,000000,7.4674,7.5783,7.4098,7.4896,56153,0
+ATRO.US,D,20080425,000000,7.5185,7.7535,7.4919,7.6958,102638,0
+ATRO.US,D,20080428,000000,7.7424,7.9996,7.6449,7.9555,93416,0
+ATRO.US,D,20080429,000000,7.9821,8.0179,7.6675,7.7783,38356,0
+ATRO.US,D,20080430,000000,7.9214,7.9214,7.7618,7.8903,40156,0
+ATRO.US,D,20080501,000000,7.3427,7.6797,7.3161,7.6487,396029,0
+ATRO.US,D,20080502,000000,7.6994,7.8678,7.4911,7.4955,101069,0
+ATRO.US,D,20080505,000000,7.5144,7.6918,7.5144,7.5544,89549,0
+ATRO.US,D,20080506,000000,7.516,7.5604,7.3254,7.5426,127191,0
+ATRO.US,D,20080507,000000,7.5834,7.5834,7.233,7.2952,111169,0
+ATRO.US,D,20080508,000000,7.2684,7.3881,7.2062,7.3481,110044,0
+ATRO.US,D,20080509,000000,7.1904,7.248,7.0485,7.248,81210,0
+ATRO.US,D,20080512,000000,7.2725,7.5608,7.2105,7.4189,140941,0
+ATRO.US,D,20080513,000000,7.3981,7.4956,7.2518,7.4601,64746,0
+ATRO.US,D,20080514,000000,7.3658,7.4944,7.3214,7.3835,55023,0
+ATRO.US,D,20080515,000000,7.3551,7.5368,7.3551,7.519,53910,0
+ATRO.US,D,20080516,000000,7.5367,7.5855,7.4392,7.5544,76918,0
+ATRO.US,D,20080519,000000,7.5574,7.6461,7.5397,7.5486,89289,0
+ATRO.US,D,20080520,000000,7.5384,7.6493,7.3433,7.4719,128993,0
+ATRO.US,D,20080521,000000,7.5174,7.7612,7.4996,7.6015,117250,0
+ATRO.US,D,20080522,000000,7.7625,7.7625,7.5585,7.6428,63612,0
+ATRO.US,D,20080523,000000,7.5659,7.7121,7.5659,7.69,76711,0
+ATRO.US,D,20080527,000000,7.3757,7.6506,7.3535,7.5132,123108,0
+ATRO.US,D,20080528,000000,7.4412,7.8272,7.326,7.7783,104858,0
+ATRO.US,D,20080529,000000,7.7243,7.7243,7.5381,7.578,76903,0
+ATRO.US,D,20080530,000000,7.6899,7.7431,7.6234,7.7253,45123,0
+ATRO.US,D,20080602,000000,7.8253,7.9098,7.7145,7.8609,61123,0
+ATRO.US,D,20080603,000000,7.7487,7.9214,7.6733,7.7842,49403,0
+ATRO.US,D,20080604,000000,7.6896,7.9289,7.6896,7.8137,19619,0
+ATRO.US,D,20080605,000000,7.8963,7.9272,7.8076,7.8609,46915,0
+ATRO.US,D,20080606,000000,7.7609,7.7653,7.526,7.6723,66332,0
+ATRO.US,D,20080609,000000,7.694,7.7162,7.3128,7.3128,74007,0
+ATRO.US,D,20080610,000000,7.0373,7.3166,6.6914,7.0594,82990,0
+ATRO.US,D,20080611,000000,7.105,7.3089,7.0297,7.136,19404,0
+ATRO.US,D,20080612,000000,7.163,7.1807,6.9147,7.0299,73999,0
+ATRO.US,D,20080613,000000,6.9689,7.226,6.9689,7.1773,26618,0
+ATRO.US,D,20080616,000000,7.1402,7.2289,6.9185,7.2067,48930,0
+ATRO.US,D,20080617,000000,7.1849,7.2381,6.9498,7.1184,43517,0
+ATRO.US,D,20080618,000000,7.1615,7.1615,6.8246,7.024,64311,0
+ATRO.US,D,20080619,000000,7.0473,7.2025,6.9942,7.136,24366,0
+ATRO.US,D,20080620,000000,6.9987,7.1894,6.8789,7.1007,39908,0
+ATRO.US,D,20080623,000000,7.011,7.1129,6.9533,6.9533,36555,0
+ATRO.US,D,20080624,000000,6.9358,7.1219,6.8914,6.9003,30687,0
+ATRO.US,D,20080625,000000,6.9978,7.0334,6.8339,6.8826,35877,0
+ATRO.US,D,20080626,000000,7.0054,7.0054,6.8148,6.8414,29996,0
+ATRO.US,D,20080627,000000,6.777,6.7857,6.6749,6.6882,32242,0
+ATRO.US,D,20080630,000000,6.6753,6.6797,6.0322,6.1697,499393,0
+ATRO.US,D,20080701,000000,6.1693,6.462,6.1693,6.2757,105521,0
+ATRO.US,D,20080702,000000,6.1184,6.2115,5.9854,6.0164,121119,0
+ATRO.US,D,20080703,000000,5.9847,5.9847,5.661,5.763,54815,0
+ATRO.US,D,20080707,000000,5.6925,5.7634,5.453,5.657,101278,0
+ATRO.US,D,20080708,000000,5.6269,5.8664,5.5161,5.8043,70139,0
+ATRO.US,D,20080709,000000,5.8491,6.1196,5.7471,6.1107,80056,0
+ATRO.US,D,20080710,000000,6.0692,6.2287,5.6879,6.1579,39474,0
+ATRO.US,D,20080711,000000,6.1466,6.1466,5.8007,5.987,68324,0
+ATRO.US,D,20080714,000000,6.0956,6.2508,5.6212,5.7454,87748,0
+ATRO.US,D,20080715,000000,5.7709,5.8596,5.5536,5.6334,49146,0
+ATRO.US,D,20080716,000000,5.6059,6.1376,5.6059,5.987,83042,0
+ATRO.US,D,20080717,000000,6.205,6.2094,5.7526,6.205,41937,0
+ATRO.US,D,20080718,000000,6.2089,6.3641,5.8274,6.3641,41037,0
+ATRO.US,D,20080721,000000,6.2801,6.2935,6.0629,6.2757,18277,0
+ATRO.US,D,20080722,000000,6.1042,6.3613,6.1042,6.3169,48275,0
+ATRO.US,D,20080723,000000,6.3975,6.535,6.3532,6.535,33381,0
+ATRO.US,D,20080724,000000,6.5298,6.5298,6.2682,6.2993,16242,0
+ATRO.US,D,20080725,000000,6.4475,6.6471,6.4475,6.6116,42849,0
+ATRO.US,D,20080728,000000,6.7015,6.7636,6.6305,6.6882,40387,0
+ATRO.US,D,20080729,000000,6.592,6.7383,6.5787,6.7295,17369,0
+ATRO.US,D,20080730,000000,6.6657,6.8562,6.2048,6.8119,35649,0
+ATRO.US,D,20080731,000000,6.6518,6.8424,6.4702,6.4702,54382,0
+ATRO.US,D,20080801,000000,8.3124,9.3099,8.0911,8.9863,680305,0
+ATRO.US,D,20080804,000000,9.0112,10.098,8.8523,9.982,232596,0
+ATRO.US,D,20080805,000000,10.09,11.359,9.998,10.777,443898,0
+ATRO.US,D,20080806,000000,10.257,11.258,10.257,10.624,438588,0
+ATRO.US,D,20080807,000000,10.554,10.94,10.39,10.607,117091,0
+ATRO.US,D,20080808,000000,10.473,11.04,10.198,10.96,146375,0
+ATRO.US,D,20080811,000000,11.074,11.079,10.773,10.796,121577,0
+ATRO.US,D,20080812,000000,10.9,11.618,10.585,11.414,134682,0
+ATRO.US,D,20080813,000000,11.569,11.569,10.687,10.966,114379,0
+ATRO.US,D,20080814,000000,10.838,11.286,10.598,10.913,82309,0
+ATRO.US,D,20080815,000000,11.012,11.172,10.418,10.919,41955,0
+ATRO.US,D,20080818,000000,10.89,11.014,10.42,10.53,45108,0
+ATRO.US,D,20080819,000000,10.532,10.692,9.774,10.448,113878,0
+ATRO.US,D,20080820,000000,10.025,11.04,10.025,10.907,61346,0
+ATRO.US,D,20080821,000000,10.926,10.926,10.248,10.572,109419,0
+ATRO.US,D,20080822,000000,10.611,10.859,10.5,10.678,50085,0
+ATRO.US,D,20080825,000000,10.607,10.74,9.986,10.194,53697,0
+ATRO.US,D,20080826,000000,10.267,10.604,10.134,10.418,45339,0
+ATRO.US,D,20080827,000000,10.357,10.633,10.203,10.46,45107,0
+ATRO.US,D,20080828,000000,10.47,10.966,10.341,10.519,90654,0
+ATRO.US,D,20080829,000000,10.402,10.859,10.292,10.766,50313,0
+ATRO.US,D,20080902,000000,10.944,11.077,10.43,10.984,168977,0
+ATRO.US,D,20080903,000000,10.88,11.31,10.809,11.261,157664,0
+ATRO.US,D,20080904,000000,11.281,11.464,11.188,11.308,87045,0
+ATRO.US,D,20080905,000000,11.199,11.243,10.529,11.138,79169,0
+ATRO.US,D,20080908,000000,11.215,11.339,10.785,11.308,94936,0
+ATRO.US,D,20080909,000000,11.211,11.46,10.794,11.184,50756,0
+ATRO.US,D,20080910,000000,11.304,11.304,10.967,11.149,22332,0
+ATRO.US,D,20080911,000000,10.997,11.13,10.89,11.125,27514,0
+ATRO.US,D,20080912,000000,11.165,11.165,10.783,10.819,22779,0
+ATRO.US,D,20080915,000000,10.638,11.032,10.549,10.695,25042,0
+ATRO.US,D,20080916,000000,10.488,10.497,8.9937,9.3573,132425,0
+ATRO.US,D,20080917,000000,8.6493,9.66,8.5512,8.6626,97451,0
+ATRO.US,D,20080918,000000,8.4655,9.3265,8.4655,9.0337,128082,0
+ATRO.US,D,20080919,000000,9.881,10.878,9.787,10.395,135132,0
+ATRO.US,D,20080922,000000,9.766,10.737,9.766,10.578,86622,0
+ATRO.US,D,20080923,000000,10.484,10.971,10.169,10.79,68354,0
+ATRO.US,D,20080924,000000,10.669,10.962,10.328,10.861,81406,0
+ATRO.US,D,20080925,000000,10.612,10.975,10.425,10.519,106666,0
+ATRO.US,D,20080926,000000,10.429,10.655,9.852,10.318,63600,0
+ATRO.US,D,20080929,000000,9.623,10.372,9.4188,10.035,69035,0
+ATRO.US,D,20080930,000000,9.942,10.163,9.8,10.123,71294,0
+ATRO.US,D,20081001,000000,10.193,10.197,9.594,9.846,82104,0
+ATRO.US,D,20081002,000000,12.887,12.887,10.654,11.113,83154,0
+ATRO.US,D,20081003,000000,11.296,11.461,8.8981,10.064,54304,0
+ATRO.US,D,20081006,000000,9.594,9.594,6.8414,8.1494,115398,0
+ATRO.US,D,20081007,000000,8.5736,8.5736,7.195,7.3128,77723,0
+ATRO.US,D,20081008,000000,7.0477,8.5387,6.4525,8.3207,160029,0
+ATRO.US,D,20081009,000000,8.4322,8.6152,7.083,7.8431,57020,0
+ATRO.US,D,20081010,000000,7.195,7.9555,6.1873,6.8061,119979,0
+ATRO.US,D,20081013,000000,6.9298,8.7209,6.9298,7.2715,63639,0
+ATRO.US,D,20081014,000000,7.6134,7.943,7.3305,7.7194,27831,0
+ATRO.US,D,20081015,000000,7.6546,7.8372,6.6882,6.9003,57869,0
+ATRO.US,D,20081016,000000,7.0712,7.3953,6.1932,7.301,65505,0
+ATRO.US,D,20081017,000000,7.3128,7.4483,6.7707,7.2126,37675,0
+ATRO.US,D,20081020,000000,7.4189,7.5073,6.8119,6.8944,25964,0
+ATRO.US,D,20081021,000000,7.578,7.8668,7.083,7.6604,48026,0
+ATRO.US,D,20081022,000000,7.6604,7.69,7.1243,7.2185,28849,0
+ATRO.US,D,20081023,000000,7.2185,7.6251,7.0712,7.4366,34790,0
+ATRO.US,D,20081024,000000,7.0712,7.631,6.8885,7.4896,24437,0
+ATRO.US,D,20081027,000000,7.3422,7.6015,6.865,7.2185,72803,0
+ATRO.US,D,20081028,000000,7.5603,7.5603,7.0064,7.1478,73142,0
+ATRO.US,D,20081029,000000,7.1596,7.9256,7.0182,7.7665,103687,0
+ATRO.US,D,20081030,000000,6.1873,7.6487,5.3034,7.5426,154938,0
+ATRO.US,D,20081031,000000,7.3305,7.849,7.0712,7.3659,66693,0
+ATRO.US,D,20081103,000000,7.4012,7.4012,6.8591,7.0477,44802,0
+ATRO.US,D,20081104,000000,6.8061,6.9651,6.0931,6.6116,156126,0
+ATRO.US,D,20081105,000000,6.482,6.5703,6.0518,6.1401,76536,0
+ATRO.US,D,20081106,000000,6.0636,6.0636,5.4625,5.7218,101144,0
+ATRO.US,D,20081107,000000,5.657,5.7041,5.3506,5.4861,63469,0
+ATRO.US,D,20081110,000000,5.4213,5.5803,5.162,5.3388,56171,0
+ATRO.US,D,20081111,000000,5.2916,5.5096,5.2327,5.3034,58888,0
+ATRO.US,D,20081112,000000,5.162,5.3388,5.162,5.2445,119640,0
+ATRO.US,D,20081113,000000,5.1973,5.5096,5.0087,5.4684,72462,0
+ATRO.US,D,20081114,000000,5.4802,5.4802,5.0618,5.1561,25964,0
+ATRO.US,D,20081117,000000,5.1502,5.4154,4.9734,5.1561,100294,0
+ATRO.US,D,20081118,000000,5.0618,5.2209,4.8732,5.0677,199570,0
+ATRO.US,D,20081119,000000,5.0677,5.1855,5.0206,5.0677,79589,0
+ATRO.US,D,20081120,000000,4.8909,4.8909,4.6552,4.667,88415,0
+ATRO.US,D,20081121,000000,4.6494,4.7259,4.1838,4.7201,94014,0
+ATRO.US,D,20081124,000000,4.6964,4.7613,4.5374,4.7142,69068,0
+ATRO.US,D,20081125,000000,4.5727,4.6494,4.2899,4.5256,108271,0
+ATRO.US,D,20081126,000000,4.8025,4.8909,4.2722,4.8143,105386,0
+ATRO.US,D,20081128,000000,4.4784,5.0029,4.4608,4.7731,21552,0
+ATRO.US,D,20081201,000000,4.6198,4.8732,4.2722,4.3134,233001,0
+ATRO.US,D,20081202,000000,4.3606,4.6552,4.3252,4.5786,156976,0
+ATRO.US,D,20081203,000000,4.4313,4.7966,4.4136,4.6611,126258,0
+ATRO.US,D,20081204,000000,4.8202,4.9322,4.5668,4.7024,42085,0
+ATRO.US,D,20081205,000000,4.6611,4.7966,4.4254,4.6257,17989,0
+ATRO.US,D,20081208,000000,4.8791,4.938,4.6788,4.8909,58717,0
+ATRO.US,D,20081209,000000,4.8438,4.8438,4.6081,4.6494,70427,0
+ATRO.US,D,20081210,000000,4.7083,4.9498,4.4784,4.7731,46159,0
+ATRO.US,D,20081211,000000,4.7142,4.9263,4.7142,4.7672,62451,0
+ATRO.US,D,20081212,000000,4.6552,5.0029,4.502,4.7495,60074,0
+ATRO.US,D,20081215,000000,4.7259,4.9086,4.7142,4.7142,50233,0
+ATRO.US,D,20081216,000000,4.4195,4.9439,4.4195,4.779,68729,0
+ATRO.US,D,20081217,000000,4.7142,4.8791,4.4726,4.779,44631,0
+ATRO.US,D,20081218,000000,4.7554,4.832,4.614,4.6905,34790,0
+ATRO.US,D,20081219,000000,4.6729,4.8556,4.5727,4.5727,15614,0
+ATRO.US,D,20081222,000000,4.6081,4.7318,4.6081,4.7142,12219,0
+ATRO.US,D,20081223,000000,4.7024,4.7024,4.4313,4.4902,14764,0
+ATRO.US,D,20081224,000000,4.4784,4.6316,4.4195,4.4549,26135,0
+ATRO.US,D,20081226,000000,4.4549,4.5963,4.4254,4.4254,8316,0
+ATRO.US,D,20081229,000000,4.4195,4.8261,4.2722,4.7259,28849,0
+ATRO.US,D,20081230,000000,4.7024,4.8556,4.3901,4.8556,70257,0
+ATRO.US,D,20081231,000000,4.8261,5.2445,4.5727,5.2445,30886,0
+ATRO.US,D,20090102,000000,5.2268,5.3918,4.7613,5.268,43103,0
+ATRO.US,D,20090105,000000,5.274,5.274,4.7554,4.9439,37843,0
+ATRO.US,D,20090106,000000,5.2445,5.2445,4.7849,4.9793,58717,0
+ATRO.US,D,20090107,000000,5.0913,5.0913,4.7142,4.832,69068,0
+ATRO.US,D,20090108,000000,4.7259,4.997,4.5138,4.6964,98598,0
+ATRO.US,D,20090109,000000,4.7024,4.7024,4.3193,4.5491,147471,0
+ATRO.US,D,20090112,000000,4.555,4.6198,4.3665,4.4313,82984,0
+ATRO.US,D,20090113,000000,4.4195,4.5904,4.3134,4.4077,31055,0
+ATRO.US,D,20090114,000000,4.396,4.449,4.1248,4.2663,47177,0
+ATRO.US,D,20090115,000000,4.2663,4.2663,4.1838,4.2368,2036,0
+ATRO.US,D,20090116,000000,4.1307,4.2368,4.1307,4.1544,26303,0
+ATRO.US,D,20090120,000000,4.1838,4.2604,4.0011,4.0365,47516,0
+ATRO.US,D,20090121,000000,3.9952,4.5904,3.9952,4.1779,89604,0
+ATRO.US,D,20090122,000000,4.2074,4.3134,4.0659,4.1072,58378,0
+ATRO.US,D,20090123,000000,4.0659,4.1956,4.0659,4.1131,16800,0
+ATRO.US,D,20090126,000000,4.1248,4.3312,4.0719,4.1779,28679,0
+ATRO.US,D,20090127,000000,4.2545,4.2545,4.0895,4.2309,51419,0
+ATRO.US,D,20090128,000000,4.1838,4.396,4.1838,4.2251,59905,0
+ATRO.US,D,20090129,000000,4.2074,4.3075,4.1248,4.2309,27322,0
+ATRO.US,D,20090130,000000,4.2781,4.5963,4.0837,4.449,506392,0
+ATRO.US,D,20090202,000000,4.3901,4.5963,4.2192,4.3606,119810,0
+ATRO.US,D,20090203,000000,4.4667,4.4667,4.1897,4.1897,35976,0
+ATRO.US,D,20090204,000000,4.2781,4.4254,4.2781,4.3134,17310,0
+ATRO.US,D,20090205,000000,4.2015,4.4608,4.2015,4.4313,28510,0
+ATRO.US,D,20090206,000000,4.4784,4.502,4.2663,4.3312,59227,0
+ATRO.US,D,20090209,000000,4.4902,4.4961,4.2251,4.3312,28001,0
+ATRO.US,D,20090210,000000,4.2251,4.3606,4.1248,4.1897,29868,0
+ATRO.US,D,20090211,000000,4.1956,4.2958,4.1248,4.2309,39879,0
+ATRO.US,D,20090212,000000,4.6494,5.4448,4.6494,5.2975,243014,0
+ATRO.US,D,20090213,000000,5.3211,5.8515,5.3211,5.5509,113022,0
+ATRO.US,D,20090217,000000,5.6157,5.7571,5.0795,5.4684,32073,0
+ATRO.US,D,20090218,000000,5.3623,5.4272,5.1031,5.2445,56342,0
+ATRO.US,D,20090219,000000,5.3093,5.5037,5.3034,5.3034,14764,0
+ATRO.US,D,20090220,000000,5.3388,5.7748,4.8615,4.9498,33091,0
+ATRO.US,D,20090223,000000,5.1266,5.274,5.0087,5.1384,81627,0
+ATRO.US,D,20090224,000000,5.1443,5.1738,5.0029,5.1561,32752,0
+ATRO.US,D,20090225,000000,5.0559,5.1561,4.6847,4.8025,33262,0
+ATRO.US,D,20090226,000000,4.8025,4.9027,4.7142,4.7731,28170,0
+ATRO.US,D,20090227,000000,4.555,4.8261,4.5315,4.8084,40218,0
+ATRO.US,D,20090302,000000,4.8025,4.9439,4.6375,4.667,13576,0
+ATRO.US,D,20090303,000000,4.6257,4.6257,4.4254,4.502,32923,0
+ATRO.US,D,20090304,000000,4.5374,4.5727,4.5138,4.5491,16461,0
+ATRO.US,D,20090305,000000,4.5374,4.5374,4.2663,4.3606,35298,0
+ATRO.US,D,20090306,000000,4.3606,4.3606,4.2486,4.3016,11879,0
+ATRO.US,D,20090309,000000,4.2015,4.2663,3.9952,4.0188,14764,0
+ATRO.US,D,20090310,000000,4.0659,4.1485,3.9893,4.0954,41068,0
+ATRO.US,D,20090311,000000,4.1248,4.2309,3.9952,4.0483,17989,0
+ATRO.US,D,20090312,000000,3.9776,4.2368,3.7124,4.1838,51758,0
+ATRO.US,D,20090313,000000,4.3252,4.4019,4.2427,4.4019,7127,0
+ATRO.US,D,20090316,000000,4.3312,4.5845,4.3312,4.4608,21891,0
+ATRO.US,D,20090317,000000,4.5491,4.9263,4.5491,4.9263,23418,0
+ATRO.US,D,20090318,000000,4.9852,5.1502,4.8615,5.0795,24776,0
+ATRO.US,D,20090319,000000,5.2975,5.3859,4.5786,5.3859,49044,0
+ATRO.US,D,20090320,000000,5.4979,5.6688,5.1325,5.657,52439,0
+ATRO.US,D,20090323,000000,5.657,6.1932,5.5981,5.9987,32752,0
+ATRO.US,D,20090324,000000,6.0577,6.5527,6.04,6.4172,59566,0
+ATRO.US,D,20090325,000000,6.2993,6.8826,6.2993,6.5998,60074,0
+ATRO.US,D,20090326,000000,6.482,6.6528,6.4348,6.6293,23928,0
+ATRO.US,D,20090327,000000,6.4583,6.6057,6.3052,6.5114,13236,0
+ATRO.US,D,20090330,000000,6.3287,6.3346,5.9693,6.146,50233,0
+ATRO.US,D,20090331,000000,6.3287,6.5939,5.9575,6.482,34280,0
+ATRO.US,D,20090401,000000,6.2227,6.5703,6.1755,6.5703,24268,0
+ATRO.US,D,20090402,000000,6.3405,6.5586,6.3405,6.4996,7637,0
+ATRO.US,D,20090403,000000,6.3876,6.3876,5.928,6.3346,24776,0
+ATRO.US,D,20090406,000000,6.2934,6.2934,6.099,6.099,7637,0
+ATRO.US,D,20090407,000000,6.1107,6.2345,6.099,6.1991,29359,0
+ATRO.US,D,20090408,000000,6.3464,6.3464,6.1284,6.205,7806,0
+ATRO.US,D,20090409,000000,6.3052,6.6351,6.2639,6.4525,51758,0
+ATRO.US,D,20090413,000000,6.0753,6.4113,6.0694,6.3111,21722,0
+ATRO.US,D,20090414,000000,6.3876,6.4172,6.1401,6.2286,11030,0
+ATRO.US,D,20090415,000000,6.0753,6.5939,5.9987,6.5409,53965,0
+ATRO.US,D,20090416,000000,6.6293,6.8591,6.4996,6.7648,44292,0
+ATRO.US,D,20090417,000000,6.7765,6.8178,6.5762,6.7589,16121,0
+ATRO.US,D,20090420,000000,6.7648,6.7648,6.5114,6.6882,13576,0
+ATRO.US,D,20090421,000000,6.7471,6.7471,6.5762,6.641,14934,0
+ATRO.US,D,20090422,000000,6.6705,6.7765,6.6351,6.7471,39879,0
+ATRO.US,D,20090423,000000,6.7058,6.7412,6.6882,6.7176,25116,0
+ATRO.US,D,20090424,000000,6.7471,6.7471,6.2757,6.2757,32752,0
+ATRO.US,D,20090427,000000,6.0459,6.3759,5.8986,6.258,38353,0
+ATRO.US,D,20090428,000000,6.2462,6.3523,6.1343,6.258,12729,0
+ATRO.US,D,20090429,000000,6.2168,6.6941,6.2168,6.482,50401,0
+ATRO.US,D,20090430,000000,6.5939,6.6528,6.205,6.4407,24776,0
+ATRO.US,D,20090501,000000,6.3523,6.5291,6.3523,6.4172,13236,0
+ATRO.US,D,20090504,000000,5.987,6.1579,4.5845,4.6494,248614,0
+ATRO.US,D,20090505,000000,5.5509,5.7866,5.1266,5.5274,134913,0
+ATRO.US,D,20090506,000000,5.5981,5.6216,5.4802,5.4802,63298,0
+ATRO.US,D,20090507,000000,5.5509,5.5509,4.832,4.9852,76875,0
+ATRO.US,D,20090508,000000,5.1502,5.4213,5.0677,5.3623,73820,0
+ATRO.US,D,20090511,000000,5.5509,5.5509,5.2386,5.4213,50740,0
+ATRO.US,D,20090512,000000,5.5744,5.5744,5.3918,5.433,25116,0
+ATRO.US,D,20090513,000000,5.3918,5.3918,4.9439,5.0854,26474,0
+ATRO.US,D,20090514,000000,4.8791,4.9852,4.4843,4.6552,182090,0
+ATRO.US,D,20090515,000000,4.8202,4.8732,4.2251,4.7083,280688,0
+ATRO.US,D,20090518,000000,4.6316,5.6157,4.6316,5.0383,144247,0
+ATRO.US,D,20090519,000000,4.8732,4.9852,4.8556,4.9734,12049,0
+ATRO.US,D,20090520,000000,5.0795,5.2504,4.9145,5.0677,28001,0
+ATRO.US,D,20090521,000000,5.1031,5.2562,5.0087,5.0559,21213,0
+ATRO.US,D,20090522,000000,5.0618,5.3329,4.9439,5.1855,34790,0
+ATRO.US,D,20090526,000000,5.1855,5.4154,5.1855,5.268,29698,0
+ATRO.US,D,20090527,000000,5.3565,5.5155,5.2209,5.3682,50062,0
+ATRO.US,D,20090528,000000,5.4979,5.5274,5.2858,5.4625,33940,0
+ATRO.US,D,20090529,000000,5.4507,5.7454,5.3623,5.5981,90622,0
+ATRO.US,D,20090601,000000,5.5568,5.7689,5.433,5.6275,69578,0
+ATRO.US,D,20090602,000000,5.5214,5.7925,5.4507,5.7571,43953,0
+ATRO.US,D,20090603,000000,5.6216,5.7984,5.4213,5.7984,54814,0
+ATRO.US,D,20090604,000000,5.6864,6.2639,5.5096,6.258,120319,0
+ATRO.US,D,20090605,000000,6.1873,6.4525,6.1284,6.2993,63808,0
+ATRO.US,D,20090608,000000,6.1284,6.37,5.9045,6.3228,73142,0
+ATRO.US,D,20090609,000000,6.3228,6.3228,5.9575,6.2521,89433,0
+ATRO.US,D,20090610,000000,6.1519,6.2345,5.8926,6.1225,32923,0
+ATRO.US,D,20090611,000000,5.8809,6.1697,5.8809,6.1579,88584,0
+ATRO.US,D,20090612,000000,6.0636,6.0694,5.8337,5.8986,33430,0
+ATRO.US,D,20090615,000000,5.8986,5.9163,5.5568,5.5686,38693,0
+ATRO.US,D,20090616,000000,5.5803,5.6216,5.3093,5.5037,79421,0
+ATRO.US,D,20090617,000000,5.38,5.8926,5.3152,5.8926,69578,0
+ATRO.US,D,20090618,000000,5.7984,6.2757,5.657,6.1284,171569,0
+ATRO.US,D,20090619,000000,6.0577,6.205,5.9811,6.205,65335,0
+ATRO.US,D,20090622,000000,6.0223,6.4761,5.8691,6.2462,115737,0
+ATRO.US,D,20090623,000000,6.2345,6.4113,5.9398,6.0871,109967,0
+ATRO.US,D,20090624,000000,6.1519,6.2286,5.657,5.7454,75008,0
+ATRO.US,D,20090625,000000,5.8278,6.099,5.8278,5.9516,67711,0
+ATRO.US,D,20090626,000000,6.0341,6.3052,5.7454,6.2993,2653465,0
+ATRO.US,D,20090629,000000,6.2108,6.2757,6.0164,6.2108,133386,0
+ATRO.US,D,20090630,000000,6.2404,6.3111,6.1225,6.1225,75179,0
+ATRO.US,D,20090701,000000,6.1932,6.3346,6.0459,6.1107,79930,0
+ATRO.US,D,20090702,000000,6.1284,6.1284,5.604,5.8278,69068,0
+ATRO.US,D,20090706,000000,5.8219,6.1225,5.7984,6.0282,75688,0
+ATRO.US,D,20090707,000000,6.0577,6.1638,5.8102,5.9575,51419,0
+ATRO.US,D,20090708,000000,5.9987,6.0871,5.7984,5.9929,68050,0
+ATRO.US,D,20090709,000000,6.0282,6.0812,5.8573,5.9163,32583,0
+ATRO.US,D,20090710,000000,5.9163,6.3287,5.8632,6.258,24776,0
+ATRO.US,D,20090713,000000,6.2757,6.3228,6.04,6.2757,61432,0
+ATRO.US,D,20090714,000000,6.258,6.3111,6.1107,6.1932,40560,0
+ATRO.US,D,20090715,000000,6.1932,6.3641,6.1343,6.3523,102162,0
+ATRO.US,D,20090716,000000,6.3169,6.4113,6.1638,6.3759,72294,0
+ATRO.US,D,20090717,000000,6.4053,6.5762,6.1697,6.5114,77554,0
+ATRO.US,D,20090720,000000,6.5468,6.5939,6.4761,6.5762,88415,0
+ATRO.US,D,20090721,000000,6.588,6.588,6.2404,6.37,50572,0
+ATRO.US,D,20090722,000000,6.3876,6.3935,6.1991,6.3052,32073,0
+ATRO.US,D,20090723,000000,6.2875,6.6293,6.1343,6.5821,90451,0
+ATRO.US,D,20090724,000000,6.4289,6.5527,6.3228,6.5173,34449,0
+ATRO.US,D,20090727,000000,6.5644,6.5703,6.482,6.5232,52100,0
+ATRO.US,D,20090728,000000,6.5232,6.5703,6.4761,6.5644,41407,0
+ATRO.US,D,20090729,000000,6.4937,6.6823,6.2698,6.4761,175472,0
+ATRO.US,D,20090730,000000,5.9752,6.6941,5.9693,6.5821,106233,0
+ATRO.US,D,20090731,000000,5.657,6.4937,5.657,6.4525,296300,0
+ATRO.US,D,20090803,000000,6.5409,6.5409,6.0282,6.2698,55662,0
+ATRO.US,D,20090804,000000,6.2286,6.2286,5.9811,6.1638,29020,0
+ATRO.US,D,20090805,000000,6.1166,6.1166,5.8632,5.8809,34958,0
+ATRO.US,D,20090806,000000,5.9398,6.0282,5.6393,5.6688,40389,0
+ATRO.US,D,20090807,000000,5.7512,6.0812,5.6393,6.0636,70596,0
+ATRO.US,D,20090810,000000,6.0341,6.2227,5.9104,6.1873,21891,0
+ATRO.US,D,20090811,000000,6.1519,6.1814,5.8161,6.146,51080,0
+ATRO.US,D,20090812,000000,5.6157,6.3052,5.6157,6.2168,86548,0
+ATRO.US,D,20090813,000000,6.205,6.3405,6.0282,6.3405,21552,0
+ATRO.US,D,20090814,000000,6.3582,6.3935,6.099,6.099,35976,0
+ATRO.US,D,20090817,000000,5.9987,6.2345,5.7866,5.9339,24946,0
+ATRO.US,D,20090818,000000,5.928,6.1873,5.8278,5.9987,46498,0
+ATRO.US,D,20090819,000000,5.9457,6.2404,5.7336,6.1991,20534,0
+ATRO.US,D,20090820,000000,6.2108,6.3346,5.987,6.2108,32413,0
+ATRO.US,D,20090821,000000,6.3169,6.3169,5.8102,6.2404,62451,0
+ATRO.US,D,20090824,000000,6.2286,6.2345,5.9045,5.9693,18667,0
+ATRO.US,D,20090825,000000,6.0871,6.1932,5.7925,6.04,34958,0
+ATRO.US,D,20090826,000000,5.928,6.0164,5.604,5.8926,86209,0
+ATRO.US,D,20090827,000000,5.3506,5.6334,5.3447,5.5568,67372,0
+ATRO.US,D,20090828,000000,5.5391,5.5391,5.3034,5.3859,46159,0
+ATRO.US,D,20090831,000000,5.38,5.3918,5.1443,5.1443,45141,0
+ATRO.US,D,20090901,000000,5.1443,5.2858,4.9027,4.9439,33940,0
+ATRO.US,D,20090902,000000,4.938,4.9439,4.7731,4.8202,14934,0
+ATRO.US,D,20090903,000000,4.7613,5.0029,4.7613,4.9145,17819,0
+ATRO.US,D,20090904,000000,4.9322,5.3623,4.9322,5.3034,30716,0
+ATRO.US,D,20090908,000000,5.3034,5.3269,5.0559,5.2386,21383,0
+ATRO.US,D,20090909,000000,5.2209,5.5096,5.2209,5.4154,47348,0
+ATRO.US,D,20090910,000000,5.4272,5.5391,5.2621,5.5391,22231,0
+ATRO.US,D,20090911,000000,5.5214,5.5922,5.4272,5.5686,25116,0
+ATRO.US,D,20090914,000000,5.5037,5.7925,5.2504,5.7748,36486,0
+ATRO.US,D,20090915,000000,5.7395,5.7395,5.5744,5.5803,17139,0
+ATRO.US,D,20090916,000000,5.5686,5.763,5.4743,5.5568,21213,0
+ATRO.US,D,20090917,000000,5.5686,5.6216,5.5568,5.6216,11879,0
+ATRO.US,D,20090918,000000,5.6098,5.6216,5.4625,5.5744,56003,0
+ATRO.US,D,20090921,000000,5.5391,5.6275,5.4625,5.5863,34790,0
+ATRO.US,D,20090922,000000,5.6216,5.6393,5.4743,5.4743,23080,0
+ATRO.US,D,20090923,000000,5.492,5.5509,5.3034,5.4802,29359,0
+ATRO.US,D,20090924,000000,5.5214,5.5214,5.38,5.4625,23250,0
+ATRO.US,D,20090925,000000,5.4389,5.5686,5.3918,5.5568,29020,0
+ATRO.US,D,20090928,000000,5.5981,5.6747,5.5627,5.6098,28170,0
+ATRO.US,D,20090929,000000,5.6275,5.7925,5.4625,5.5922,45310,0
+ATRO.US,D,20090930,000000,5.6098,5.6098,5.3034,5.5391,42595,0
+ATRO.US,D,20091001,000000,5.3269,5.3623,5.0854,5.2151,43953,0
+ATRO.US,D,20091002,000000,5.1797,5.3565,4.997,5.1679,17989,0
+ATRO.US,D,20091005,000000,5.3565,5.5214,5.3506,5.4625,37504,0
+ATRO.US,D,20091006,000000,5.5627,5.6393,5.2858,5.6393,23250,0
+ATRO.US,D,20091007,000000,5.5981,5.6747,5.5627,5.6334,18498,0
+ATRO.US,D,20091008,000000,5.6629,5.6629,5.5981,5.5981,44802,0
+ATRO.US,D,20091009,000000,5.4389,5.6157,5.4272,5.6157,11201,0
+ATRO.US,D,20091012,000000,5.657,5.6805,5.5096,5.5214,5260,0
+ATRO.US,D,20091013,000000,5.5096,5.5863,5.3388,5.5214,6619,0
+ATRO.US,D,20091014,000000,5.5627,5.6805,5.3447,5.5922,22909,0
+ATRO.US,D,20091015,000000,5.5509,5.5509,5.2799,5.3034,21722,0
+ATRO.US,D,20091016,000000,5.2916,5.3918,5.2799,5.3269,35468,0
+ATRO.US,D,20091019,000000,5.3211,5.7218,5.2799,5.604,27153,0
+ATRO.US,D,20091020,000000,5.4507,5.4743,5.2091,5.2504,24268,0
+ATRO.US,D,20091021,000000,5.2268,5.2445,4.9263,4.9558,47008,0
+ATRO.US,D,20091022,000000,5.0087,5.1207,4.8969,5.0618,22909,0
+ATRO.US,D,20091023,000000,5.0854,5.3977,4.9086,4.9498,48873,0
+ATRO.US,D,20091026,000000,4.9498,5.1679,4.8673,4.9263,30545,0
+ATRO.US,D,20091027,000000,4.9027,5.1031,4.9027,4.938,12897,0
+ATRO.US,D,20091028,000000,4.9498,5.0972,4.8791,4.9204,33601,0
+ATRO.US,D,20091029,000000,4.9676,5.05,4.9027,4.9439,53625,0
+ATRO.US,D,20091030,000000,4.938,5.05,4.885,4.885,53457,0
+ATRO.US,D,20091102,000000,4.8969,4.9263,4.6494,4.7672,60754,0
+ATRO.US,D,20091103,000000,4.7672,4.9322,4.7201,4.8438,40899,0
+ATRO.US,D,20091104,000000,4.832,4.832,4.5374,4.6611,37165,0
+ATRO.US,D,20091105,000000,5.0441,5.2386,4.9086,5.2268,46498,0
+ATRO.US,D,20091106,000000,5.1738,5.268,4.9793,5.2151,28340,0
+ATRO.US,D,20091109,000000,5.2386,5.2386,4.885,5.0559,29698,0
+ATRO.US,D,20091110,000000,5.0265,5.05,4.779,4.9263,22570,0
+ATRO.US,D,20091111,000000,4.9734,5.0972,4.7966,4.938,44802,0
+ATRO.US,D,20091112,000000,4.9263,4.9322,4.7142,4.7318,96221,0
+ATRO.US,D,20091113,000000,4.8673,4.8791,4.7436,4.8261,44802,0
+ATRO.US,D,20091116,000000,4.8615,5.2032,4.779,5.1266,77893,0
+ATRO.US,D,20091117,000000,5.0972,5.1502,4.9617,5.0087,17139,0
+ATRO.US,D,20091118,000000,5.0206,5.0736,4.8143,4.8791,22741,0
+ATRO.US,D,20091119,000000,4.8438,4.9793,4.6081,4.6552,51929,0
+ATRO.US,D,20091120,000000,4.6375,4.8025,4.6375,4.7377,44802,0
+ATRO.US,D,20091123,000000,4.7731,4.8732,4.6729,4.6847,37843,0
+ATRO.US,D,20091124,000000,4.6375,4.7142,4.5904,4.6964,41238,0
+ATRO.US,D,20091125,000000,4.9558,4.9558,4.6257,4.6905,27492,0
+ATRO.US,D,20091127,000000,4.6552,4.7554,4.5079,4.5079,21043,0
+ATRO.US,D,20091130,000000,4.5256,4.7083,4.4961,4.6435,52608,0
+ATRO.US,D,20091201,000000,4.6847,4.8202,4.5963,4.667,22231,0
+ATRO.US,D,20091202,000000,4.7672,4.832,4.667,4.7495,22741,0
+ATRO.US,D,20091203,000000,4.7731,4.8143,4.5374,4.6375,16121,0
+ATRO.US,D,20091204,000000,4.7201,4.9027,4.6375,4.8673,70766,0
+ATRO.US,D,20091207,000000,4.8497,5.0677,4.8497,5.0559,43784,0
+ATRO.US,D,20091208,000000,5.0206,5.1914,4.8379,5.0972,40218,0
+ATRO.US,D,20091209,000000,5.0854,5.3977,4.9439,5.2858,72803,0
+ATRO.US,D,20091210,000000,5.109,5.3918,4.9676,4.9793,16800,0
+ATRO.US,D,20091211,000000,5.0146,5.1443,4.9558,5.0206,18667,0
+ATRO.US,D,20091214,000000,5.05,5.3859,4.8084,5.3211,87227,0
+ATRO.US,D,20091215,000000,5.3329,5.657,5.3329,5.3682,111494,0
+ATRO.US,D,20091216,000000,5.4036,5.5627,5.3034,5.3034,22061,0
+ATRO.US,D,20091217,000000,5.3152,5.492,5.0736,5.2151,30207,0
+ATRO.US,D,20091218,000000,5.2621,5.5096,5.0324,5.433,117264,0
+ATRO.US,D,20091221,000000,5.4566,5.5922,5.2327,5.4448,23589,0
+ATRO.US,D,20091222,000000,5.1148,5.38,5.1148,5.268,31055,0
+ATRO.US,D,20091223,000000,5.2975,5.4507,5.1855,5.1914,33430,0
+ATRO.US,D,20091224,000000,5.0854,5.3034,4.6905,5.3034,9503,0
+ATRO.US,D,20091228,000000,5.3152,5.3152,4.8556,5.1738,56850,0
+ATRO.US,D,20091229,000000,5.1973,5.2268,4.9734,4.9911,26303,0
+ATRO.US,D,20091230,000000,4.997,5.0618,4.8909,5.0087,19346,0
+ATRO.US,D,20091231,000000,5.0087,5.1443,4.9498,5.0383,35637,0
+ATRO.US,D,20100104,000000,5.0854,5.4448,5.0854,5.4448,33601,0
+ATRO.US,D,20100105,000000,5.4448,5.4566,5.268,5.2858,22231,0
+ATRO.US,D,20100106,000000,5.268,5.4448,5.0972,5.1325,34619,0
+ATRO.US,D,20100107,000000,5.2091,5.2504,5.1384,5.1797,25455,0
+ATRO.US,D,20100108,000000,5.1443,5.2562,5.1443,5.2151,12897,0
+ATRO.US,D,20100111,000000,5.2386,5.2386,5.1384,5.162,15443,0
+ATRO.US,D,20100112,000000,5.1266,5.2621,5.1266,5.162,23589,0
+ATRO.US,D,20100113,000000,5.1855,5.2621,5.1679,5.1797,17989,0
+ATRO.US,D,20100114,000000,5.1797,5.2268,4.9263,4.9793,58208,0
+ATRO.US,D,20100115,000000,5.0146,5.0146,4.7436,4.7908,61432,0
+ATRO.US,D,20100119,000000,4.9204,4.9204,4.6375,4.6964,86887,0
+ATRO.US,D,20100120,000000,4.4195,4.6964,4.1897,4.6552,185654,0
+ATRO.US,D,20100121,000000,4.5668,4.6257,4.4313,4.443,55324,0
+ATRO.US,D,20100122,000000,4.4549,4.6729,4.396,4.4549,33091,0
+ATRO.US,D,20100125,000000,4.6788,4.6788,4.3312,4.443,35468,0
+ATRO.US,D,20100126,000000,4.4195,4.5079,4.2604,4.4254,23250,0
+ATRO.US,D,20100127,000000,4.3901,4.7849,4.3901,4.5315,48195,0
+ATRO.US,D,20100128,000000,4.5315,4.7554,4.443,4.7142,92657,0
+ATRO.US,D,20100129,000000,4.7613,4.779,4.4019,4.7731,115398,0
+ATRO.US,D,20100201,000000,4.7672,5.0383,4.6081,4.997,43953,0
+ATRO.US,D,20100202,000000,4.8732,4.9676,4.7436,4.7495,46330,0
+ATRO.US,D,20100203,000000,4.7259,4.7672,4.4843,4.5668,141362,0
+ATRO.US,D,20100204,000000,4.5433,4.7142,4.3312,4.3723,59056,0
+ATRO.US,D,20100205,000000,4.3782,4.4726,4.3075,4.4726,25625,0
+ATRO.US,D,20100208,000000,4.4667,4.614,4.4019,4.449,23080,0
+ATRO.US,D,20100209,000000,4.555,4.7908,4.4784,4.7201,53286,0
+ATRO.US,D,20100210,000000,4.6964,4.779,4.5786,4.6257,16291,0
+ATRO.US,D,20100211,000000,4.6022,4.7908,4.4784,4.7672,67202,0
+ATRO.US,D,20100212,000000,4.7731,4.8615,4.555,4.8202,28001,0
+ATRO.US,D,20100216,000000,4.8615,4.9676,4.7436,4.779,61432,0
+ATRO.US,D,20100217,000000,4.8025,4.8556,4.7554,4.832,21043,0
+ATRO.US,D,20100218,000000,4.8732,4.9498,4.8556,4.9498,19006,0
+ATRO.US,D,20100219,000000,4.9439,4.997,4.8261,4.8732,27661,0
+ATRO.US,D,20100222,000000,4.8969,4.938,4.8261,4.8673,27831,0
+ATRO.US,D,20100223,000000,4.7613,5.2091,4.7613,5.1443,32752,0
+ATRO.US,D,20100224,000000,4.8556,5.1031,4.8556,4.9027,11369,0
+ATRO.US,D,20100225,000000,4.832,5.1207,4.667,4.9498,65505,0
+ATRO.US,D,20100226,000000,4.9676,5.1973,4.9263,5.1679,21383,0
+ATRO.US,D,20100301,000000,5.1973,5.3093,4.8909,5.2386,68559,0
+ATRO.US,D,20100302,000000,5.0146,5.2151,4.8969,5.2032,19346,0
+ATRO.US,D,20100303,000000,5.2151,5.2151,5.1384,5.2032,19856,0
+ATRO.US,D,20100304,000000,5.1384,5.2445,5.0736,5.2445,13576,0
+ATRO.US,D,20100305,000000,5.2445,5.4448,5.1148,5.4272,34790,0
+ATRO.US,D,20100308,000000,5.4154,5.433,5.3329,5.4095,8994,0
+ATRO.US,D,20100309,000000,5.1561,5.4389,5.1561,5.4389,12049,0
+ATRO.US,D,20100310,000000,5.4213,5.4507,5.274,5.4448,35637,0
+ATRO.US,D,20100311,000000,5.4095,5.5391,5.3093,5.5274,134403,0
+ATRO.US,D,20100312,000000,5.5391,5.5981,5.4743,5.5744,13746,0
+ATRO.US,D,20100315,000000,5.545,5.5981,5.5274,5.5863,19685,0
+ATRO.US,D,20100316,000000,5.5391,5.7571,5.5096,5.6157,211449,0
+ATRO.US,D,20100317,000000,5.6334,5.6452,5.433,5.5333,15273,0
+ATRO.US,D,20100318,000000,5.1797,5.5744,5.1738,5.4979,10861,0
+ATRO.US,D,20100319,000000,5.5274,5.5568,5.2032,5.5391,194480,0
+ATRO.US,D,20100322,000000,5.4979,5.7984,5.4448,5.7748,158672,0
+ATRO.US,D,20100323,000000,5.7748,5.8691,5.6334,5.8278,93675,0
+ATRO.US,D,20100324,000000,5.8161,5.8219,5.6629,5.6629,72972,0
+ATRO.US,D,20100325,000000,5.6511,5.7808,5.6275,5.6275,103348,0
+ATRO.US,D,20100326,000000,5.657,5.7277,5.6216,5.7159,15782,0
+ATRO.US,D,20100329,000000,5.7277,5.7748,5.6275,5.7454,254893,0
+ATRO.US,D,20100330,000000,5.7395,5.875,5.7277,5.7454,72294,0
+ATRO.US,D,20100331,000000,5.7218,5.7925,5.7159,5.7808,104876,0
+ATRO.US,D,20100401,000000,5.7748,5.9575,5.7512,5.9222,33091,0
+ATRO.US,D,20100405,000000,5.8515,6.0577,5.7866,6.0577,63130,0
+ATRO.US,D,20100406,000000,6.0105,6.8709,5.9516,6.8061,121847,0
+ATRO.US,D,20100407,000000,6.8178,7.6075,6.8178,7.5426,181072,0
+ATRO.US,D,20100408,000000,7.4189,7.6015,7.2008,7.5897,77045,0
+ATRO.US,D,20100409,000000,7.3364,7.5839,7.195,7.4955,38183,0
+ATRO.US,D,20100412,000000,7.5956,7.5956,7.2774,7.4307,77214,0
+ATRO.US,D,20100413,000000,7.4424,7.5249,7.2952,7.4424,96899,0
+ATRO.US,D,20100414,000000,7.4601,7.466,7.195,7.4366,37504,0
+ATRO.US,D,20100415,000000,7.4307,7.519,7.3659,7.4837,19515,0
+ATRO.US,D,20100416,000000,7.4837,7.5839,7.3659,7.4424,39032,0
+ATRO.US,D,20100419,000000,7.4248,7.5073,7.3128,7.4307,49383,0
+ATRO.US,D,20100420,000000,7.4719,7.8785,7.4248,7.8726,58378,0
+ATRO.US,D,20100421,000000,7.8962,8.0612,7.7135,8.0437,41068,0
+ATRO.US,D,20100422,000000,7.9672,7.9846,7.8372,7.9788,31734,0
+ATRO.US,D,20100423,000000,7.9489,8.1261,7.8078,8.1261,39879,0
+ATRO.US,D,20100426,000000,8.1552,8.3024,8.1144,8.25,51419,0
+ATRO.US,D,20100427,000000,8.2384,8.2384,7.9846,8.1202,46330,0
+ATRO.US,D,20100428,000000,8.0196,8.3266,7.9555,8.285,23928,0
+ATRO.US,D,20100429,000000,8.3615,8.5146,8.1319,8.5087,63808,0
+ATRO.US,D,20100430,000000,8.468,8.6152,8.285,8.5212,98088,0
+ATRO.US,D,20100503,000000,8.5212,8.6385,8.4031,8.5736,44802,0
+ATRO.US,D,20100504,000000,8.5087,8.5445,8.2317,8.438,52100,0
+ATRO.US,D,20100505,000000,8.5146,9.334,8.4622,9.1102,81796,0
+ATRO.US,D,20100506,000000,9.0337,10.006,9.0337,9.569,104537,0
+ATRO.US,D,20100507,000000,9.582,9.935,9.1451,9.1635,65674,0
+ATRO.US,D,20100510,000000,9.2458,9.871,9.1044,9.835,70427,0
+ATRO.US,D,20100511,000000,9.858,10.383,9.841,10.153,78064,0
+ATRO.US,D,20100512,000000,10.141,10.607,9.959,10.46,150527,0
+ATRO.US,D,20100513,000000,10.524,10.713,10.029,10.224,120828,0
+ATRO.US,D,20100514,000000,10.089,10.301,10.041,10.23,33601,0
+ATRO.US,D,20100517,000000,10.306,10.43,9.923,9.923,61093,0
+ATRO.US,D,20100518,000000,10.018,10.018,9.699,9.882,42595,0
+ATRO.US,D,20100519,000000,9.841,10.141,9.569,9.917,48195,0
+ATRO.US,D,20100520,000000,9.77,9.77,9.1576,9.2866,81457,0
+ATRO.US,D,20100521,000000,9.1751,9.4638,9.0986,9.3456,45141,0
+ATRO.US,D,20100524,000000,9.3223,9.4405,9.1393,9.4222,20704,0
+ATRO.US,D,20100525,000000,8.9979,9.4164,8.9979,9.3698,40728,0
+ATRO.US,D,20100526,000000,9.4696,9.617,9.1451,9.1809,20534,0
+ATRO.US,D,20100527,000000,9.3989,9.871,9.2516,9.852,42256,0
+ATRO.US,D,20100528,000000,9.794,10.2,9.67,9.982,75857,0
+ATRO.US,D,20100601,000000,9.941,10.171,9.54,9.646,95542,0
+ATRO.US,D,20100602,000000,9.653,10.584,9.517,10.477,47855,0
+ATRO.US,D,20100603,000000,10.36,10.565,9.823,10.064,135931,0
+ATRO.US,D,20100604,000000,9.929,9.935,9.529,9.552,47855,0
+ATRO.US,D,20100607,000000,9.623,10.106,9.4405,9.54,159351,0
+ATRO.US,D,20100608,000000,9.594,9.594,8.8748,9.0453,63298,0
+ATRO.US,D,20100609,000000,9.1576,9.3573,8.9039,9.0395,29359,0
+ATRO.US,D,20100610,000000,9.1576,9.3223,8.9921,9.24,30886,0
+ATRO.US,D,20100611,000000,9.1576,9.4047,9.1576,9.3989,16800,0
+ATRO.US,D,20100614,000000,9.4638,9.882,9.4638,9.67,43445,0
+ATRO.US,D,20100615,000000,9.605,10.018,9.4521,10.012,40389,0
+ATRO.US,D,20100616,000000,9.894,10.153,9.693,9.923,30207,0
+ATRO.US,D,20100617,000000,9.906,10.141,9.906,10.106,19006,0
+ATRO.US,D,20100618,000000,10.177,10.559,10.177,10.548,79250,0
+ATRO.US,D,20100621,000000,10.648,10.725,10.135,10.141,30886,0
+ATRO.US,D,20100622,000000,10.212,10.265,9.923,9.923,31395,0
+ATRO.US,D,20100623,000000,9.888,10.118,9.594,9.994,19515,0
+ATRO.US,D,20100624,000000,9.953,9.953,9.676,9.812,17310,0
+ATRO.US,D,20100625,000000,9.829,10.601,9.776,10.542,314288,0
+ATRO.US,D,20100628,000000,10.406,10.519,10.188,10.366,60074,0
+ATRO.US,D,20100629,000000,10.366,10.489,9.693,10.123,103519,0
+ATRO.US,D,20100630,000000,10.094,10.519,9.617,9.64,107422,0
+ATRO.US,D,20100701,000000,9.511,9.534,9.0453,9.21,46330,0
+ATRO.US,D,20100702,000000,9.3107,10.4,9.3107,9.552,155616,0
+ATRO.US,D,20100706,000000,9.634,9.812,9.2283,9.2633,46669,0
+ATRO.US,D,20100707,000000,9.3282,9.523,9.0986,9.4521,39371,0
+ATRO.US,D,20100708,000000,9.564,9.705,9.54,9.605,37675,0
+ATRO.US,D,20100709,000000,9.699,9.699,9.4338,9.628,54985,0
+ATRO.US,D,20100712,000000,9.623,9.628,9.4047,9.4105,23928,0
+ATRO.US,D,20100713,000000,9.575,9.64,9.4987,9.605,45141,0
+ATRO.US,D,20100714,000000,9.534,9.646,9.4871,9.594,21043,0
+ATRO.US,D,20100715,000000,9.617,9.699,9.2866,9.4338,19176,0
+ATRO.US,D,20100716,000000,9.3165,9.3165,8.6626,8.7209,51929,0
+ATRO.US,D,20100719,000000,8.7799,8.8681,7.9846,8.1319,43103,0
+ATRO.US,D,20100720,000000,8.0079,8.285,7.7665,8.2617,59566,0
+ATRO.US,D,20100721,000000,8.285,8.4913,8.1028,8.1677,49723,0
+ATRO.US,D,20100722,000000,8.3149,8.527,8.2558,8.5087,42764,0
+ATRO.US,D,20100723,000000,8.4505,9.1635,8.3091,9.0279,56510,0
+ATRO.US,D,20100726,000000,9.0927,9.723,8.7151,9.646,42595,0
+ATRO.US,D,20100727,000000,9.735,9.906,9.4871,9.4871,36656,0
+ATRO.US,D,20100728,000000,9.4929,9.682,9.1984,9.21,25116,0
+ATRO.US,D,20100729,000000,9.2749,9.4222,9.0095,9.2283,18498,0
+ATRO.US,D,20100730,000000,8.8922,9.4696,8.8922,9.428,181751,0
+ATRO.US,D,20100802,000000,9.564,9.729,9.428,9.658,61773,0
+ATRO.US,D,20100803,000000,9.64,9.923,9.628,9.735,72803,0
+ATRO.US,D,20100804,000000,9.829,10.4,9.682,10.4,217389,0
+ATRO.US,D,20100805,000000,10.118,10.46,9.835,10.318,37675,0
+ATRO.US,D,20100806,000000,10.336,10.418,10.1,10.159,67372,0
+ATRO.US,D,20100809,000000,10.277,10.748,10.265,10.613,70766,0
+ATRO.US,D,20100810,000000,10.46,10.731,10.23,10.366,66524,0
+ATRO.US,D,20100811,000000,10.188,10.224,9.806,9.835,65674,0
+ATRO.US,D,20100812,000000,9.646,10.035,9.617,9.653,28001,0
+ATRO.US,D,20100813,000000,9.611,9.812,9.599,9.599,33940,0
+ATRO.US,D,20100816,000000,9.517,9.717,9.334,9.4222,36315,0
+ATRO.US,D,20100817,000000,9.564,10.012,9.534,9.812,40218,0
+ATRO.US,D,20100818,000000,9.758,9.758,9.334,9.428,57869,0
+ATRO.US,D,20100819,000000,9.3398,9.3872,8.7209,8.9455,89604,0
+ATRO.US,D,20100820,000000,8.8565,8.8981,8.5678,8.7334,59905,0
+ATRO.US,D,20100823,000000,8.8215,8.8623,8.285,8.2966,42764,0
+ATRO.US,D,20100824,000000,8.2675,8.4738,7.9555,7.9905,46838,0
+ATRO.US,D,20100825,000000,7.9788,8.745,7.9788,8.6918,54135,0
+ATRO.US,D,20100826,000000,8.6918,8.933,8.2558,8.2675,89094,0
+ATRO.US,D,20100827,000000,8.3973,8.7916,8.3731,8.7392,43445,0
+ATRO.US,D,20100830,000000,8.6743,8.7034,8.2733,8.5212,155957,0
+ATRO.US,D,20100831,000000,8.5387,8.7799,8.4206,8.7151,86887,0
+ATRO.US,D,20100901,000000,8.8806,9.334,8.7916,9.3282,41407,0
+ATRO.US,D,20100902,000000,9.2633,9.2633,8.7334,8.9155,48365,0
+ATRO.US,D,20100903,000000,9.0037,9.852,8.6685,9.806,83493,0
+ATRO.US,D,20100907,000000,9.428,9.653,9.1102,9.4812,113022,0
+ATRO.US,D,20100908,000000,9.54,9.782,8.8681,9.0279,136102,0
+ATRO.US,D,20100909,000000,9.1693,9.334,8.9272,9.2808,45310,0
+ATRO.US,D,20100910,000000,9.2866,9.8,9.1867,9.729,56681,0
+ATRO.US,D,20100913,000000,9.764,9.871,9.2808,9.835,113192,0
+ATRO.US,D,20100914,000000,9.823,9.865,9.54,9.747,35298,0
+ATRO.US,D,20100915,000000,9.723,9.841,9.4405,9.835,23928,0
+ATRO.US,D,20100916,000000,9.77,9.806,9.711,9.723,14934,0
+ATRO.US,D,20100917,000000,9.871,10.035,9.688,10.024,100124,0
+ATRO.US,D,20100920,000000,10.1,10.289,9.929,10.07,87058,0
+ATRO.US,D,20100921,000000,10.083,10.112,9.929,10.029,22400,0
+ATRO.US,D,20100922,000000,10.018,10.148,9.941,10.1,29868,0
+ATRO.US,D,20100923,000000,9.994,10.077,9.888,9.976,19685,0
+ATRO.US,D,20100924,000000,10.153,10.442,10,10.442,31564,0
+ATRO.US,D,20100927,000000,10.412,10.412,10.118,10.224,18328,0
+ATRO.US,D,20100928,000000,10.242,10.265,9.923,10.265,28340,0
+ATRO.US,D,20100929,000000,10.2,10.341,10.07,10.277,30545,0
+ATRO.US,D,20100930,000000,10.4,10.4,9.97,10.282,37165,0
+ATRO.US,D,20101001,000000,10.383,10.519,9.982,10.495,36656,0
+ATRO.US,D,20101004,000000,10.412,10.624,10.206,10.318,98259,0
+ATRO.US,D,20101005,000000,10.471,11.337,10.353,11.32,96052,0
+ATRO.US,D,20101006,000000,11.249,11.308,10.784,11.067,68220,0
+ATRO.US,D,20101007,000000,11.184,11.196,10.737,10.913,57699,0
+ATRO.US,D,20101008,000000,10.79,11.226,10.678,11.138,59905,0
+ATRO.US,D,20101011,000000,11.113,11.22,10.996,11.138,37843,0
+ATRO.US,D,20101012,000000,11.049,11.243,11.037,11.155,54475,0
+ATRO.US,D,20101013,000000,11.19,11.667,11.031,11.633,71614,0
+ATRO.US,D,20101014,000000,11.579,11.891,11.279,11.786,85020,0
+ATRO.US,D,20101015,000000,11.927,11.927,11.679,11.756,47855,0
+ATRO.US,D,20101018,000000,11.826,12.174,11.626,12.121,46330,0
+ATRO.US,D,20101019,000000,11.939,12.416,11.891,12.375,113022,0
+ATRO.US,D,20101020,000000,12.463,12.569,12.251,12.298,80608,0
+ATRO.US,D,20101021,000000,12.404,12.51,11.88,12.021,37675,0
+ATRO.US,D,20101022,000000,12.021,12.021,11.326,11.897,24946,0
+ATRO.US,D,20101025,000000,12.039,12.05,11.826,12.027,16971,0
+ATRO.US,D,20101026,000000,11.909,12.168,11.88,12.05,21552,0
+ATRO.US,D,20101027,000000,11.921,12.133,11.673,12.086,60074,0
+ATRO.US,D,20101028,000000,12.204,12.204,11.933,12.027,28170,0
+ATRO.US,D,20101029,000000,12.004,12.345,12.004,12.286,44970,0
+ATRO.US,D,20101101,000000,12.375,12.375,11.685,12.109,72123,0
+ATRO.US,D,20101102,000000,12.375,12.751,11.791,12.61,52947,0
+ATRO.US,D,20101103,000000,12.652,13.017,12.652,12.728,56003,0
+ATRO.US,D,20101104,000000,13.276,13.583,13.164,13.494,77554,0
+ATRO.US,D,20101105,000000,13.506,13.86,13.494,13.583,107422,0
+ATRO.US,D,20101108,000000,13.5,13.553,13.2,13.506,154938,0
+ATRO.US,D,20101109,000000,13.548,13.642,13.335,13.5,62789,0
+ATRO.US,D,20101110,000000,13.489,13.489,13.064,13.265,44631,0
+ATRO.US,D,20101111,000000,13.07,13.07,12.652,12.77,40560,0
+ATRO.US,D,20101112,000000,12.64,12.64,12.128,12.145,53457,0
+ATRO.US,D,20101115,000000,12.168,12.434,11.667,11.851,39371,0
+ATRO.US,D,20101116,000000,11.78,11.78,11.113,11.568,87227,0
+ATRO.US,D,20101117,000000,11.662,11.868,11.261,11.367,85191,0
+ATRO.US,D,20101118,000000,11.526,11.956,11.326,11.95,66863,0
+ATRO.US,D,20101119,000000,11.868,12.31,11.868,12.015,39371,0
+ATRO.US,D,20101122,000000,11.921,11.986,11.727,11.915,14425,0
+ATRO.US,D,20101123,000000,11.721,11.868,11.514,11.721,14254,0
+ATRO.US,D,20101124,000000,11.845,11.88,11.597,11.78,27153,0
+ATRO.US,D,20101126,000000,11.662,11.851,11.568,11.761,7976,0
+ATRO.US,D,20101129,000000,11.727,12.044,11.526,12.004,34280,0
+ATRO.US,D,20101130,000000,11.815,12.168,11.75,12.121,43103,0
+ATRO.US,D,20101201,000000,12.375,12.581,12.021,12.298,52439,0
+ATRO.US,D,20101202,000000,12.251,12.652,11.891,12.528,68220,0
+ATRO.US,D,20101203,000000,12.534,12.581,12.34,12.522,21213,0
+ATRO.US,D,20101206,000000,12.522,12.652,12.493,12.623,68390,0
+ATRO.US,D,20101207,000000,12.805,13.023,12.669,12.746,33601,0
+ATRO.US,D,20101208,000000,12.822,12.994,12.764,12.976,16800,0
+ATRO.US,D,20101209,000000,13.034,13.2,12.964,13.111,36995,0
+ATRO.US,D,20101210,000000,13.111,13.359,12.994,13.323,52778,0
+ATRO.US,D,20101213,000000,13.441,13.477,13.235,13.306,22061,0
+ATRO.US,D,20101214,000000,13.311,13.406,13.152,13.376,18837,0
+ATRO.US,D,20101215,000000,13.376,13.523,13.246,13.388,26983,0
+ATRO.US,D,20101216,000000,13.388,13.388,12.528,13.335,54304,0
+ATRO.US,D,20101217,000000,13.347,13.435,12.84,13.105,163593,0
+ATRO.US,D,20101220,000000,13.105,13.441,13.105,13.37,47177,0
+ATRO.US,D,20101221,000000,13.5,13.553,12.964,13.483,39032,0
+ATRO.US,D,20101222,000000,13.424,13.424,12.988,13.241,35637,0
+ATRO.US,D,20101223,000000,13.206,13.206,12.976,13.099,11540,0
+ATRO.US,D,20101227,000000,13.028,13.141,12.445,13.053,54135,0
+ATRO.US,D,20101228,000000,12.964,12.976,12.77,12.923,22741,0
+ATRO.US,D,20101229,000000,12.923,12.923,12.563,12.717,13576,0
+ATRO.US,D,20101230,000000,12.61,12.61,12.457,12.463,21722,0
+ATRO.US,D,20101231,000000,12.375,12.493,11.956,12.375,27322,0
+ATRO.US,D,20110103,000000,12.487,13.034,12.422,12.964,16800,0
+ATRO.US,D,20110104,000000,13.076,13.076,12.604,12.604,15273,0
+ATRO.US,D,20110105,000000,12.646,13.17,12.646,13.17,22400,0
+ATRO.US,D,20110106,000000,13.111,13.323,13.105,13.259,30038,0
+ATRO.US,D,20110107,000000,13.246,13.382,13.188,13.376,51758,0
+ATRO.US,D,20110110,000000,13.252,13.512,13.252,13.494,19176,0
+ATRO.US,D,20110111,000000,13.506,13.624,13.471,13.6,24946,0
+ATRO.US,D,20110112,000000,13.671,13.671,13.518,13.612,13407,0
+ATRO.US,D,20110113,000000,13.577,13.606,13.512,13.559,17649,0
+ATRO.US,D,20110114,000000,13.565,13.689,13.347,13.659,58717,0
+ATRO.US,D,20110118,000000,13.647,13.989,13.565,13.883,60074,0
+ATRO.US,D,20110119,000000,13.83,13.942,13.353,13.353,54814,0
+ATRO.US,D,20110120,000000,13.246,13.341,12.375,12.563,32244,0
+ATRO.US,D,20110121,000000,12.64,12.852,12.004,12.021,101991,0
+ATRO.US,D,20110124,000000,12.08,12.911,11.727,12.663,78573,0
+ATRO.US,D,20110125,000000,12.522,12.711,12.298,12.681,47008,0
+ATRO.US,D,20110126,000000,12.764,13.217,12.687,13.176,47855,0
+ATRO.US,D,20110127,000000,13.164,13.689,12.875,13.571,62959,0
+ATRO.US,D,20110128,000000,13.548,13.577,13.034,13.265,49723,0
+ATRO.US,D,20110131,000000,13.335,13.895,13.229,13.612,37504,0
+ATRO.US,D,20110201,000000,13.642,14.207,13.583,14.148,41407,0
+ATRO.US,D,20110202,000000,14.095,14.29,14.089,14.107,35808,0
+ATRO.US,D,20110203,000000,13.959,14.19,13.959,14.19,13915,0
+ATRO.US,D,20110204,000000,14.154,14.231,14.089,14.184,29020,0
+ATRO.US,D,20110207,000000,14.137,14.378,14.119,14.337,30377,0
+ATRO.US,D,20110208,000000,15.221,15.681,14.796,14.985,152053,0
+ATRO.US,D,20110209,000000,14.985,14.985,13.8,13.83,57360,0
+ATRO.US,D,20110210,000000,13.418,14.066,12.805,13.118,137798,0
+ATRO.US,D,20110211,000000,12.988,13.259,12.687,13.088,97578,0
+ATRO.US,D,20110214,000000,13.265,13.812,13.265,13.636,29868,0
+ATRO.US,D,20110215,000000,13.825,13.901,13.494,13.618,42085,0
+ATRO.US,D,20110216,000000,13.659,13.718,12.94,13.176,34110,0
+ATRO.US,D,20110217,000000,13.088,13.3,12.852,13.118,82645,0
+ATRO.US,D,20110218,000000,13.206,13.424,12.988,13.2,55324,0
+ATRO.US,D,20110222,000000,13.111,13.206,12.799,12.799,73990,0
+ATRO.US,D,20110223,000000,12.793,12.934,12.534,12.693,70087,0
+ATRO.US,D,20110224,000000,12.528,12.616,11.697,11.95,214504,0
+ATRO.US,D,20110225,000000,11.945,12.404,11.927,12.316,116925,0
+ATRO.US,D,20110228,000000,12.445,12.781,12.357,12.705,144586,0
+ATRO.US,D,20110301,000000,12.728,12.84,12.439,12.569,46330,0
+ATRO.US,D,20110302,000000,12.734,12.734,12.493,12.593,23250,0
+ATRO.US,D,20110303,000000,12.787,13.252,12.757,13.252,28849,0
+ATRO.US,D,20110304,000000,13.311,13.842,12.816,13.741,208904,0
+ATRO.US,D,20110307,000000,13.741,13.741,13.147,13.276,33430,0
+ATRO.US,D,20110308,000000,13.04,13.523,12.94,13.2,104706,0
+ATRO.US,D,20110309,000000,13.212,13.907,13.188,13.812,35468,0
+ATRO.US,D,20110310,000000,13.588,13.618,13.005,13.082,106913,0
+ATRO.US,D,20110311,000000,13.034,13.229,12.964,13.053,40050,0
+ATRO.US,D,20110314,000000,12.822,12.929,12.534,12.569,20365,0
+ATRO.US,D,20110315,000000,12.281,12.327,12.08,12.086,50572,0
+ATRO.US,D,20110316,000000,12.086,12.086,11.608,11.608,73142,0
+ATRO.US,D,20110317,000000,11.786,12.015,11.732,11.786,75347,0
+ATRO.US,D,20110318,000000,11.915,12.575,11.915,12.575,56681,0
+ATRO.US,D,20110321,000000,12.646,13.736,12.256,13.73,118962,0
+ATRO.US,D,20110322,000000,13.854,14.349,13.854,14.32,82984,0
+ATRO.US,D,20110323,000000,14.213,14.295,14.037,14.196,33940,0
+ATRO.US,D,20110324,000000,14.355,14.355,13.871,14.024,40389,0
+ATRO.US,D,20110325,000000,14.089,14.325,14.066,14.119,45310,0
+ATRO.US,D,20110328,000000,14.166,14.578,13.924,14.32,84342,0
+ATRO.US,D,20110329,000000,14.431,14.785,14.249,14.785,39371,0
+ATRO.US,D,20110330,000000,14.879,14.897,14.731,14.779,47008,0
+ATRO.US,D,20110331,000000,14.75,14.903,14.543,14.832,55324,0
+ATRO.US,D,20110401,000000,15.027,15.073,14.172,14.973,15614,0
+ATRO.US,D,20110404,000000,15.097,15.121,14.879,14.962,52778,0
+ATRO.US,D,20110405,000000,15.109,15.109,14.808,14.861,19006,0
+ATRO.US,D,20110406,000000,15.02,15.02,14.761,14.85,18328,0
+ATRO.US,D,20110407,000000,14.737,14.756,14.449,14.679,10691,0
+ATRO.US,D,20110408,000000,14.75,14.75,14.101,14.101,42764,0
+ATRO.US,D,20110411,000000,14.078,14.16,13.271,13.306,84342,0
+ATRO.US,D,20110412,000000,13.028,13.259,12.616,13.034,116586,0
+ATRO.US,D,20110413,000000,13.194,13.194,12.751,12.751,40050,0
+ATRO.US,D,20110414,000000,12.628,13.152,12.457,13.093,59056,0
+ATRO.US,D,20110415,000000,13.07,13.194,12.746,13.152,76366,0
+ATRO.US,D,20110418,000000,12.887,12.887,12.469,12.487,28510,0
+ATRO.US,D,20110419,000000,12.534,12.84,12.534,12.781,30377,0
+ATRO.US,D,20110420,000000,13.111,13.111,12.481,12.958,34619,0
+ATRO.US,D,20110421,000000,12.964,13.518,12.717,13.512,61432,0
+ATRO.US,D,20110425,000000,13.435,13.512,13.265,13.376,15273,0
+ATRO.US,D,20110426,000000,13.489,14.261,13.489,14.184,21891,0
+ATRO.US,D,20110427,000000,14.213,14.295,13.559,14.095,93336,0
+ATRO.US,D,20110428,000000,13.984,14.555,13.984,14.543,28849,0
+ATRO.US,D,20110429,000000,14.626,15.451,14.567,15.321,37334,0
+ATRO.US,D,20110502,000000,15.439,15.439,14.549,14.549,37334,0
+ATRO.US,D,20110503,000000,14.479,14.726,13.919,14.06,40728,0
+ATRO.US,D,20110504,000000,15.492,16.428,14.75,14.767,155957,0
+ATRO.US,D,20110505,000000,14.655,15.161,14.043,14.85,47177,0
+ATRO.US,D,20110506,000000,15.109,15.58,14.879,15.027,50911,0
+ATRO.US,D,20110509,000000,14.932,15.315,14.79,15.274,125580,0
+ATRO.US,D,20110510,000000,15.321,16.352,15.321,16.352,61941,0
+ATRO.US,D,20110511,000000,16.199,16.488,15.792,15.952,50572,0
+ATRO.US,D,20110512,000000,15.745,16.376,15.557,16.34,40560,0
+ATRO.US,D,20110513,000000,16.382,16.405,16.176,16.187,22061,0
+ATRO.US,D,20110516,000000,16.052,16.27,15.451,15.457,25794,0
+ATRO.US,D,20110517,000000,15.315,15.574,15.209,15.315,32413,0
+ATRO.US,D,20110518,000000,15.333,15.574,15.003,15.374,60584,0
+ATRO.US,D,20110519,000000,15.509,15.863,15.315,15.734,23759,0
+ATRO.US,D,20110520,000000,15.604,16.04,15.604,15.763,62451,0
+ATRO.US,D,20110523,000000,15.327,15.91,15.327,15.503,54135,0
+ATRO.US,D,20110524,000000,15.515,15.515,15.138,15.161,52947,0
+ATRO.US,D,20110525,000000,15.073,15.721,15.073,15.368,22741,0
+ATRO.US,D,20110526,000000,15.256,15.869,15.044,15.857,33091,0
+ATRO.US,D,20110527,000000,15.704,15.834,15.297,15.31,43613,0
+ATRO.US,D,20110531,000000,15.557,15.798,15.168,15.798,57360,0
+ATRO.US,D,20110601,000000,15.786,16.205,15.315,15.321,56003,0
+ATRO.US,D,20110602,000000,15.404,15.404,14.667,14.973,33771,0
+ATRO.US,D,20110603,000000,14.561,14.82,14.255,14.731,45820,0
+ATRO.US,D,20110606,000000,14.691,14.767,14.508,14.555,40728,0
+ATRO.US,D,20110607,000000,14.731,14.844,14.532,14.538,30038,0
+ATRO.US,D,20110608,000000,14.431,14.602,14.331,14.337,19856,0
+ATRO.US,D,20110609,000000,14.307,14.691,14.307,14.661,29698,0
+ATRO.US,D,20110610,000000,14.479,14.673,14.06,14.066,23080,0
+ATRO.US,D,20110613,000000,14.083,14.36,13.795,14.083,55832,0
+ATRO.US,D,20110614,000000,14.32,14.997,14.284,14.968,23928,0
+ATRO.US,D,20110615,000000,14.714,15.451,14.714,15.362,61432,0
+ATRO.US,D,20110616,000000,15.38,15.881,15.38,15.704,50401,0
+ATRO.US,D,20110617,000000,15.899,15.987,15.704,15.74,92997,0
+ATRO.US,D,20110620,000000,15.681,15.987,15.681,15.881,22570,0
+ATRO.US,D,20110621,000000,16.075,16.17,15.805,15.881,30207,0
+ATRO.US,D,20110622,000000,15.727,15.816,15.15,15.221,64148,0
+ATRO.US,D,20110623,000000,14.944,16.176,14.82,16.075,45988,0
+ATRO.US,D,20110624,000000,16.087,16.706,16.087,16.564,154598,0
+ATRO.US,D,20110627,000000,16.482,16.894,16.453,16.877,33771,0
+ATRO.US,D,20110628,000000,17.007,17.678,16.505,17.636,50401,0
+ATRO.US,D,20110629,000000,17.666,18.014,17.171,17.89,52268,0
+ATRO.US,D,20110630,000000,17.69,18.238,17.389,18.15,52608,0
+ATRO.US,D,20110701,000000,18.185,18.857,17.189,18.71,59395,0
+ATRO.US,D,20110705,000000,18.762,19.192,18.427,19.175,53286,0
+ATRO.US,D,20110706,000000,19.069,19.163,18.049,19.004,41068,0
+ATRO.US,D,20110707,000000,19.199,19.623,19.199,19.623,33601,0
+ATRO.US,D,20110708,000000,19.269,19.452,19.004,19.387,20195,0
+ATRO.US,D,20110711,000000,19.022,19.293,18.421,18.568,34280,0
+ATRO.US,D,20110712,000000,18.556,18.821,18.538,18.621,23080,0
+ATRO.US,D,20110713,000000,18.857,19.434,18.857,19.369,24437,0
+ATRO.US,D,20110714,000000,19.163,19.275,18.798,18.827,30038,0
+ATRO.US,D,20110715,000000,18.909,18.987,18.651,18.857,45141,0
+ATRO.US,D,20110718,000000,18.857,18.909,18.532,18.821,29868,0
+ATRO.US,D,20110719,000000,19.075,19.87,19.075,19.811,37675,0
+ATRO.US,D,20110720,000000,19.982,19.982,19.452,19.658,23250,0
+ATRO.US,D,20110721,000000,19.918,20.006,19.446,19.982,18667,0
+ATRO.US,D,20110722,000000,19.899,20,19.487,19.977,37334,0
+ATRO.US,D,20110725,000000,19.711,20.147,19.404,19.899,48195,0
+ATRO.US,D,20110726,000000,19.882,19.882,19.434,19.434,21213,0
+ATRO.US,D,20110727,000000,19.169,19.169,18.267,18.58,93336,0
+ATRO.US,D,20110728,000000,18.591,19.157,18.226,18.903,45649,0
+ATRO.US,D,20110729,000000,18.408,19.075,17.825,18.792,68559,0
+ATRO.US,D,20110801,000000,19.21,19.21,18.503,18.727,52439,0
+ATRO.US,D,20110802,000000,18.532,18.933,18.161,18.196,34110,0
+ATRO.US,D,20110803,000000,17.926,19.404,17.424,19.34,53965,0
+ATRO.US,D,20110804,000000,19.069,19.069,18.144,18.15,81967,0
+ATRO.US,D,20110805,000000,18.521,18.521,17.089,18.338,53625,0
+ATRO.US,D,20110808,000000,17.059,17.902,14.796,17.071,155448,0
+ATRO.US,D,20110809,000000,17.313,18.261,17.071,17.973,150188,0
+ATRO.US,D,20110810,000000,17.554,17.825,16.7,17.089,180733,0
+ATRO.US,D,20110811,000000,17.083,17.354,16.688,17.047,109798,0
+ATRO.US,D,20110812,000000,16.04,16.04,15.132,15.616,72633,0
+ATRO.US,D,20110815,000000,15.769,15.91,15.085,15.539,86887,0
+ATRO.US,D,20110816,000000,15.067,15.486,15.02,15.115,58208,0
+ATRO.US,D,20110817,000000,15.132,15.444,14.62,15.008,101312,0
+ATRO.US,D,20110818,000000,14.473,14.75,14.166,14.608,127616,0
+ATRO.US,D,20110819,000000,14.349,15.174,14.349,14.691,68390,0
+ATRO.US,D,20110822,000000,15.062,15.067,14.201,14.337,47177,0
+ATRO.US,D,20110823,000000,14.343,15.71,14.178,15.681,45310,0
+ATRO.US,D,20110824,000000,15.734,16.399,15.451,16.388,58888,0
+ATRO.US,D,20110825,000000,16.499,16.782,15.592,15.681,67881,0
+ATRO.US,D,20110826,000000,15.498,16.081,15.498,15.939,21891,0
+ATRO.US,D,20110829,000000,16.151,16.753,16.151,16.747,70596,0
+ATRO.US,D,20110830,000000,16.623,17.554,16.423,17.443,60074,0
+ATRO.US,D,20110831,000000,17.454,17.678,16.929,17.578,116925,0
+ATRO.US,D,20110901,000000,17.513,17.619,17.059,17.183,84002,0
+ATRO.US,D,20110902,000000,16.641,17,16.558,16.7,108779,0
+ATRO.US,D,20110906,000000,15.916,17.666,15.775,16.829,65165,0
+ATRO.US,D,20110907,000000,17.077,17.678,16.942,17.649,93507,0
+ATRO.US,D,20110908,000000,17.525,17.554,17.206,17.271,62112,0
+ATRO.US,D,20110909,000000,16.983,17.154,16.417,16.7,74160,0
+ATRO.US,D,20110912,000000,16.358,16.8,15.928,16.77,37843,0
+ATRO.US,D,20110913,000000,16.988,17.136,16.329,16.47,148660,0
+ATRO.US,D,20110914,000000,16.499,16.635,15.981,16.411,73481,0
+ATRO.US,D,20110915,000000,16.547,16.547,16.069,16.464,27153,0
+ATRO.US,D,20110916,000000,16.6,17.548,16.47,17.507,122864,0
+ATRO.US,D,20110919,000000,17.095,17.448,16.788,17.206,41578,0
+ATRO.US,D,20110920,000000,17.23,17.849,17.23,17.743,148321,0
+ATRO.US,D,20110921,000000,17.655,17.873,17.018,17.101,89772,0
+ATRO.US,D,20110922,000000,16.512,17.265,16.205,16.588,125241,0
+ATRO.US,D,20110923,000000,16.617,17.183,16.576,16.883,48365,0
+ATRO.US,D,20110926,000000,17.042,17.042,16.028,16.894,65335,0
+ATRO.US,D,20110927,000000,17.195,17.336,16.434,16.588,79760,0
+ATRO.US,D,20110928,000000,16.411,16.47,15.946,15.998,41578,0
+ATRO.US,D,20110929,000000,16.482,16.659,15.415,16.181,59735,0
+ATRO.US,D,20110930,000000,15.893,16.936,15.893,16.646,83493,0
+ATRO.US,D,20111003,000000,16.476,17.254,16.399,16.434,120488,0
+ATRO.US,D,20111004,000000,16.323,18.527,16.323,18.368,96560,0
+ATRO.US,D,20111005,000000,18.332,18.839,17.949,18.71,98937,0
+ATRO.US,D,20111006,000000,18.697,19.004,18.32,18.957,93846,0
+ATRO.US,D,20111007,000000,18.992,19.44,18.745,18.974,95374,0
+ATRO.US,D,20111010,000000,18.928,19.121,18.202,18.756,107591,0
+ATRO.US,D,20111011,000000,18.467,19.381,18.414,19.033,75008,0
+ATRO.US,D,20111012,000000,18.909,19.263,18.739,18.945,69748,0
+ATRO.US,D,20111013,000000,18.804,19.263,18.733,19.18,44123,0
+ATRO.US,D,20111014,000000,19.428,19.428,18.922,19.417,67711,0
+ATRO.US,D,20111017,000000,19.234,19.404,17.949,18.114,84173,0
+ATRO.US,D,20111018,000000,18.25,18.874,17.755,18.733,57189,0
+ATRO.US,D,20111019,000000,18.886,18.886,17.731,17.772,29529,0
+ATRO.US,D,20111020,000000,17.89,17.89,17.148,17.695,28340,0
+ATRO.US,D,20111021,000000,18.138,18.467,17.749,18.414,51250,0
+ATRO.US,D,20111024,000000,18.226,18.798,18.173,18.615,57699,0
+ATRO.US,D,20111025,000000,18.462,18.798,17.861,18.037,44970,0
+ATRO.US,D,20111026,000000,18.385,18.385,17.542,17.837,70087,0
+ATRO.US,D,20111027,000000,18.626,18.857,18.12,18.71,151713,0
+ATRO.US,D,20111028,000000,18.645,18.756,18.19,18.238,54814,0
+ATRO.US,D,20111031,000000,17.896,18.196,17.678,17.913,53457,0
+ATRO.US,D,20111101,000000,17.101,17.784,16.747,17.166,88415,0
+ATRO.US,D,20111102,000000,17.542,18.15,17.206,18.114,86719,0
+ATRO.US,D,20111103,000000,17.489,19.086,17.489,19.045,113022,0
+ATRO.US,D,20111104,000000,18.792,19.205,18.391,19.128,63469,0
+ATRO.US,D,20111107,000000,19.116,19.205,18.586,19.051,59227,0
+ATRO.US,D,20111108,000000,19.234,19.417,18.727,19.334,103179,0
+ATRO.US,D,20111109,000000,18.792,19.157,18.309,18.562,97578,0
+ATRO.US,D,20111110,000000,18.892,18.892,18.332,18.568,62112,0
+ATRO.US,D,20111111,000000,18.568,19.205,18.544,18.809,88244,0
+ATRO.US,D,20111114,000000,18.821,19.599,18.821,19.423,100294,0
+ATRO.US,D,20111115,000000,19.463,19.7,19.098,19.57,116586,0
+ATRO.US,D,20111116,000000,19.322,20.495,19.228,19.31,182600,0
+ATRO.US,D,20111117,000000,19.287,19.67,18.809,19.316,81117,0
+ATRO.US,D,20111118,000000,19.334,20.088,19.257,20.082,115059,0
+ATRO.US,D,20111121,000000,19.658,20.094,19.423,20.053,84512,0
+ATRO.US,D,20111122,000000,19.97,20.012,19.269,19.558,55153,0
+ATRO.US,D,20111123,000000,19.393,19.758,18.857,18.957,78232,0
+ATRO.US,D,20111125,000000,18.839,19.128,18.338,18.444,20534,0
+ATRO.US,D,20111128,000000,19.121,20.088,17.843,19.906,114209,0
+ATRO.US,D,20111129,000000,19.947,20.271,19.681,20.159,120488,0
+ATRO.US,D,20111130,000000,20.831,21.373,20.518,21.013,603631,0
+ATRO.US,D,20111201,000000,21.007,21.172,20.165,20.176,120828,0
+ATRO.US,D,20111202,000000,20.524,20.883,20.235,20.642,71444,0
+ATRO.US,D,20111205,000000,21.043,21.714,20.996,21.391,112852,0
+ATRO.US,D,20111206,000000,21.391,21.803,21.196,21.55,66354,0
+ATRO.US,D,20111207,000000,21.326,21.479,20.86,21.332,46330,0
+ATRO.US,D,20111208,000000,21.108,21.108,20.059,20.13,45310,0
+ATRO.US,D,20111209,000000,20.294,21.596,20.235,21.491,146961,0
+ATRO.US,D,20111212,000000,21.12,21.125,20.754,21.084,46330,0
+ATRO.US,D,20111213,000000,21.261,21.455,20.595,20.642,46330,0
+ATRO.US,D,20111214,000000,20.465,21.196,20.3,21.101,114888,0
+ATRO.US,D,20111215,000000,21.308,21.308,20.719,21.137,74669,0
+ATRO.US,D,20111216,000000,21.343,21.615,20.748,20.978,76366,0
+ATRO.US,D,20111219,000000,21.237,21.302,20.772,20.843,97239,0
+ATRO.US,D,20111220,000000,21.355,21.95,21.284,21.915,95542,0
+ATRO.US,D,20111221,000000,21.932,22.392,21.414,22.298,60074,0
+ATRO.US,D,20111222,000000,22.398,22.404,21.921,22.033,60754,0
+ATRO.US,D,20111223,000000,21.98,22.021,21.556,21.98,27661,0
+ATRO.US,D,20111227,000000,21.815,21.991,21.408,21.661,38861,0
+ATRO.US,D,20111228,000000,21.679,21.679,21.037,21.143,31395,0
+ATRO.US,D,20111229,000000,21.143,21.65,21.143,21.42,32583,0
+ATRO.US,D,20111230,000000,21.32,21.437,21.055,21.101,43274,0
+ATRO.US,D,20120103,000000,21.508,21.556,20.407,20.701,89094,0
+ATRO.US,D,20120104,000000,20.506,20.766,20.289,20.412,79082,0
+ATRO.US,D,20120105,000000,20.283,20.383,20.041,20.241,67881,0
+ATRO.US,D,20120106,000000,20.277,20.524,19.994,20.17,53796,0
+ATRO.US,D,20120109,000000,20.323,20.365,19.564,19.729,76197,0
+ATRO.US,D,20120110,000000,19.977,20.035,19.74,19.847,43784,0
+ATRO.US,D,20120111,000000,19.729,20.006,19.222,19.899,33262,0
+ATRO.US,D,20120112,000000,19.899,19.918,19.564,19.734,43445,0
+ATRO.US,D,20120113,000000,19.469,19.794,19.469,19.546,47008,0
+ATRO.US,D,20120117,000000,19.675,19.805,19.251,19.304,43953,0
+ATRO.US,D,20120118,000000,19.21,19.21,18.756,19.163,82815,0
+ATRO.US,D,20120119,000000,19.269,19.363,18.75,19.134,33771,0
+ATRO.US,D,20120120,000000,18.839,19.016,18.385,18.839,47177,0
+ATRO.US,D,20120123,000000,18.892,18.957,18.45,18.492,39540,0
+ATRO.US,D,20120124,000000,18.403,19.121,18.179,19.086,49215,0
+ATRO.US,D,20120125,000000,18.992,19.67,18.863,19.463,32752,0
+ATRO.US,D,20120126,000000,19.587,20,18.916,19.334,53796,0
+ATRO.US,D,20120127,000000,19.163,19.67,19.163,19.616,24437,0
+ATRO.US,D,20120130,000000,19.381,19.805,19.381,19.611,35637,0
+ATRO.US,D,20120131,000000,19.788,19.788,19.375,19.7,51080,0
+ATRO.US,D,20120201,000000,19.711,20.165,19.54,20.041,88076,0
+ATRO.US,D,20120202,000000,19.958,20.13,19.446,19.511,91469,0
+ATRO.US,D,20120203,000000,19.918,19.982,19.605,19.687,109118,0
+ATRO.US,D,20120206,000000,21.214,21.62,20.394,20.665,156976,0
+ATRO.US,D,20120207,000000,20.63,20.63,20.012,20.2,128465,0
+ATRO.US,D,20120208,000000,20.306,21.084,20.224,21.013,104706,0
+ATRO.US,D,20120209,000000,21.137,21.19,20.807,20.984,57360,0
+ATRO.US,D,20120210,000000,20.801,21.143,20.648,20.772,72633,0
+ATRO.US,D,20120213,000000,20.99,21.237,20.778,21.237,60074,0
+ATRO.US,D,20120214,000000,21.166,21.208,20.907,21.179,68729,0
+ATRO.US,D,20120215,000000,21.302,21.302,20.978,21.072,62112,0
+ATRO.US,D,20120216,000000,21.019,21.131,20.742,21.001,31564,0
+ATRO.US,D,20120217,000000,21.131,21.131,20.69,20.713,32073,0
+ATRO.US,D,20120221,000000,20.701,20.701,19.599,19.864,88923,0
+ATRO.US,D,20120222,000000,19.764,19.977,19.528,19.576,70427,0
+ATRO.US,D,20120223,000000,19.681,20.619,19.493,20.383,41407,0
+ATRO.US,D,20120224,000000,20.483,20.583,20.318,20.424,19176,0
+ATRO.US,D,20120227,000000,20.365,20.465,20.023,20.224,31055,0
+ATRO.US,D,20120228,000000,20.259,20.459,20.147,20.323,34110,0
+ATRO.US,D,20120229,000000,20.348,20.348,19.54,19.7,105554,0
+ATRO.US,D,20120301,000000,19.74,20.047,19.34,19.358,58547,0
+ATRO.US,D,20120302,000000,19.417,19.717,18.326,19.446,259306,0
+ATRO.US,D,20120305,000000,19.363,19.576,19.098,19.423,31055,0
+ATRO.US,D,20120306,000000,19.163,19.393,19.163,19.257,31055,0
+ATRO.US,D,20120307,000000,19.334,19.334,18.821,19.086,29359,0
+ATRO.US,D,20120308,000000,19.21,19.398,19.033,19.269,57189,0
+ATRO.US,D,20120309,000000,19.245,20.071,19.245,19.74,48365,0
+ATRO.US,D,20120312,000000,19.694,19.941,19.675,19.717,47008,0
+ATRO.US,D,20120313,000000,19.705,20.17,19.599,20.13,51250,0
+ATRO.US,D,20120314,000000,20.076,20.289,19.864,19.964,20874,0
+ATRO.US,D,20120315,000000,20.041,20.289,19.734,20.289,27153,0
+ATRO.US,D,20120316,000000,20.383,20.447,20.029,20.124,67711,0
+ATRO.US,D,20120319,000000,20.082,20.536,19.776,20.135,61093,0
+ATRO.US,D,20120320,000000,20.035,20.241,20.035,20.047,33262,0
+ATRO.US,D,20120321,000000,20.059,20.424,20.006,20.283,30207,0
+ATRO.US,D,20120322,000000,20.059,20.294,19.823,20.271,63978,0
+ATRO.US,D,20120323,000000,20.2,20.542,19.87,20.483,78912,0
+ATRO.US,D,20120326,000000,20.719,21.726,20.719,21.561,100124,0
+ATRO.US,D,20120327,000000,21.567,21.603,21.095,21.095,29188,0
+ATRO.US,D,20120328,000000,21.237,21.237,20.636,20.854,31395,0
+ATRO.US,D,20120329,000000,20.748,20.748,20.241,20.654,20704,0
+ATRO.US,D,20120330,000000,20.854,20.937,20.483,20.601,39540,0
+ATRO.US,D,20120402,000000,20.625,20.748,20.312,20.736,59056,0
+ATRO.US,D,20120403,000000,20.642,20.642,20.13,20.253,31395,0
+ATRO.US,D,20120404,000000,19.982,20.135,19.505,19.681,67542,0
+ATRO.US,D,20120405,000000,19.534,19.811,19.045,19.128,35129,0
+ATRO.US,D,20120409,000000,18.78,18.78,18.055,18.091,61602,0
+ATRO.US,D,20120410,000000,18.008,18.19,16.988,17.112,86719,0
+ATRO.US,D,20120411,000000,17.33,17.502,17.16,17.502,56003,0
+ATRO.US,D,20120412,000000,17.437,18.055,17.437,17.749,54475,0
+ATRO.US,D,20120413,000000,17.661,17.661,17.454,17.542,33262,0
+ATRO.US,D,20120416,000000,17.59,17.932,17.418,17.661,20704,0
+ATRO.US,D,20120417,000000,17.778,18.008,17.531,17.755,30377,0
+ATRO.US,D,20120418,000000,18.108,18.356,17.636,17.731,190577,0
+ATRO.US,D,20120419,000000,17.814,17.997,17.619,17.631,53286,0
+ATRO.US,D,20120420,000000,18.049,19.234,17.802,19.098,76875,0
+ATRO.US,D,20120423,000000,18.75,19.051,18.126,18.161,44802,0
+ATRO.US,D,20120424,000000,18.226,18.745,18.15,18.739,39879,0
+ATRO.US,D,20120425,000000,18.903,19.381,18.809,18.892,48705,0
+ATRO.US,D,20120426,000000,18.798,18.992,18.633,18.639,29188,0
+ATRO.US,D,20120427,000000,18.768,19.216,18.621,19.175,37675,0
+ATRO.US,D,20120430,000000,19.016,19.11,18.656,18.71,27153,0
+ATRO.US,D,20120501,000000,18.833,19.434,18.438,18.532,67881,0
+ATRO.US,D,20120502,000000,18.427,19.446,18.379,19.222,54304,0
+ATRO.US,D,20120503,000000,19.039,19.222,17.831,18.25,130671,0
+ATRO.US,D,20120504,000000,18.25,18.25,17.855,17.967,55324,0
+ATRO.US,D,20120507,000000,17.961,18.226,17.867,18.055,59395,0
+ATRO.US,D,20120508,000000,17.967,18.144,17.531,17.79,67542,0
+ATRO.US,D,20120509,000000,17.572,17.678,17.36,17.572,39032,0
+ATRO.US,D,20120510,000000,17.678,17.843,17.254,17.407,100124,0
+ATRO.US,D,20120511,000000,17.095,17.319,16.929,17.077,98767,0
+ATRO.US,D,20120514,000000,16.853,17.018,16.6,16.646,43445,0
+ATRO.US,D,20120515,000000,16.724,17.024,16.612,16.765,89943,0
+ATRO.US,D,20120516,000000,16.906,16.936,16.441,16.523,60584,0
+ATRO.US,D,20120517,000000,16.434,16.488,15.692,15.71,120488,0
+ATRO.US,D,20120518,000000,15.686,15.946,15.463,15.663,127616,0
+ATRO.US,D,20120521,000000,15.763,15.786,15.503,15.651,98088,0
+ATRO.US,D,20120522,000000,15.61,15.769,15.268,15.392,101822,0
+ATRO.US,D,20120523,000000,15.174,15.35,14.502,15.245,93336,0
+ATRO.US,D,20120524,000000,15.285,15.704,15.103,15.692,68390,0
+ATRO.US,D,20120525,000000,15.651,15.651,15.268,15.374,73142,0
+ATRO.US,D,20120529,000000,15.38,15.805,15.31,15.38,91639,0
+ATRO.US,D,20120530,000000,15.203,15.457,15.138,15.31,61602,0
+ATRO.US,D,20120531,000000,15.398,15.398,14.832,15.038,116586,0
+ATRO.US,D,20120601,000000,14.708,15.027,14.479,14.525,855470,0
+ATRO.US,D,20120604,000000,14.549,15.103,14.372,14.802,182600,0
+ATRO.US,D,20120605,000000,14.744,14.962,14.532,14.796,215691,0
+ATRO.US,D,20120606,000000,14.909,15.539,14.867,15.509,112683,0
+ATRO.US,D,20120607,000000,15.727,15.727,15.15,15.303,112513,0
+ATRO.US,D,20120608,000000,15.303,15.675,15.203,15.557,75688,0
+ATRO.US,D,20120611,000000,15.681,15.692,15.197,15.209,69578,0
+ATRO.US,D,20120612,000000,15.251,15.598,14.944,15.515,56510,0
+ATRO.US,D,20120613,000000,15.451,15.528,15.127,15.232,41238,0
+ATRO.US,D,20120614,000000,15.239,15.368,14.861,15.056,46330,0
+ATRO.US,D,20120615,000000,15.091,16.087,14.997,15.958,165290,0
+ATRO.US,D,20120618,000000,15.893,15.928,15.616,15.798,49383,0
+ATRO.US,D,20120619,000000,15.84,16.523,15.763,16.411,86887,0
+ATRO.US,D,20120620,000000,16.441,16.535,16.117,16.434,60245,0
+ATRO.US,D,20120621,000000,16.488,16.488,15.857,15.952,51929,0
+ATRO.US,D,20120622,000000,16.034,16.105,15.91,15.981,155277,0
+ATRO.US,D,20120625,000000,15.763,15.998,15.457,15.622,98598,0
+ATRO.US,D,20120626,000000,15.721,15.786,15.174,15.35,129313,0
+ATRO.US,D,20120627,000000,15.392,15.681,15.392,15.551,194309,0
+ATRO.US,D,20120628,000000,15.433,15.822,15.245,15.798,60245,0
+ATRO.US,D,20120629,000000,16.164,16.894,16.046,16.641,118962,0
+ATRO.US,D,20120702,000000,16.671,16.7,16.287,16.682,64826,0
+ATRO.US,D,20120703,000000,16.612,16.994,16.564,16.977,16461,0
+ATRO.US,D,20120705,000000,16.971,17.024,16.205,16.222,40728,0
+ATRO.US,D,20120706,000000,16.017,16.24,15.987,16.164,41407,0
+ATRO.US,D,20120709,000000,16.193,16.635,16.17,16.523,37334,0
+ATRO.US,D,20120710,000000,16.659,16.841,16.493,16.623,70766,0
+ATRO.US,D,20120711,000000,16.724,16.977,16.646,16.936,77045,0
+ATRO.US,D,20120712,000000,16.795,17.236,16.747,17.106,56003,0
+ATRO.US,D,20120713,000000,17.136,17.342,17.136,17.242,55493,0
+ATRO.US,D,20120716,000000,17.141,17.478,16.923,17.448,40899,0
+ATRO.US,D,20120717,000000,17.472,17.601,17.23,17.483,49383,0
+ATRO.US,D,20120718,000000,17.384,17.908,17.384,17.607,25964,0
+ATRO.US,D,20120719,000000,17.613,17.938,17.478,17.678,38353,0
+ATRO.US,D,20120720,000000,17.413,17.695,17.395,17.643,53965,0
+ATRO.US,D,20120723,000000,17.26,17.378,16.971,17.012,40560,0
+ATRO.US,D,20120724,000000,17.083,17.083,16.665,16.853,41578,0
+ATRO.US,D,20120725,000000,17.036,17.29,16.7,17.206,134403,0
+ATRO.US,D,20120726,000000,17.483,17.613,17.012,17.307,36656,0
+ATRO.US,D,20120727,000000,17.472,18.185,17.29,18.114,91469,0
+ATRO.US,D,20120730,000000,18.055,18.391,17.661,17.678,48195,0
+ATRO.US,D,20120731,000000,17.584,17.819,17.071,17.725,50401,0
+ATRO.US,D,20120801,000000,17.814,17.849,17.443,17.56,64487,0
+ATRO.US,D,20120802,000000,17.354,18.261,17.354,18.156,73481,0
+ATRO.US,D,20120803,000000,18.438,18.892,17.831,18.397,53286,0
+ATRO.US,D,20120806,000000,18.338,18.562,18.014,18.049,35976,0
+ATRO.US,D,20120807,000000,18.091,18.473,17.678,17.684,119640,0
+ATRO.US,D,20120808,000000,17.525,17.784,17.29,17.69,46669,0
+ATRO.US,D,20120809,000000,17.596,17.879,17.584,17.867,34790,0
+ATRO.US,D,20120810,000000,17.831,17.89,17.407,17.454,31905,0
+ATRO.US,D,20120813,000000,17.378,17.431,17.095,17.307,60074,0
+ATRO.US,D,20120814,000000,17.36,17.36,16.476,16.635,40899,0
+ATRO.US,D,20120815,000000,16.724,16.724,16.164,16.453,40050,0
+ATRO.US,D,20120816,000000,16.428,16.936,16.235,16.918,45480,0
+ATRO.US,D,20120817,000000,16.859,16.977,16.706,16.912,40050,0
+ATRO.US,D,20120820,000000,16.894,16.894,16.281,16.464,47687,0
+ATRO.US,D,20120821,000000,16.582,16.706,16.205,16.382,45480,0
+ATRO.US,D,20120822,000000,16.287,16.394,16.105,16.275,39032,0
+ATRO.US,D,20120823,000000,16.287,16.441,16.028,16.117,21552,0
+ATRO.US,D,20120824,000000,16.046,16.34,15.946,16.023,25625,0
+ATRO.US,D,20120827,000000,16.075,16.122,15.78,16.04,16291,0
+ATRO.US,D,20120828,000000,16.057,16.464,15.816,16.081,59735,0
+ATRO.US,D,20120829,000000,16.151,17.106,16.151,16.983,35468,0
+ATRO.US,D,20120830,000000,16.829,17.007,16.499,16.512,30038,0
+ATRO.US,D,20120831,000000,16.735,16.735,16.329,16.499,76536,0
+ATRO.US,D,20120904,000000,16.482,16.894,16.111,16.653,97409,0
+ATRO.US,D,20120905,000000,16.629,16.8,16.305,16.399,56510,0
+ATRO.US,D,20120906,000000,16.47,16.676,16.47,16.588,50062,0
+ATRO.US,D,20120907,000000,16.717,16.717,16.434,16.434,27492,0
+ATRO.US,D,20120910,000000,16.476,16.476,15.91,15.987,32752,0
+ATRO.US,D,20120911,000000,15.928,16.246,15.928,16.117,43274,0
+ATRO.US,D,20120912,000000,16.229,16.552,15.981,16.552,88076,0
+ATRO.US,D,20120913,000000,16.499,17.46,16.499,17.418,61941,0
+ATRO.US,D,20120914,000000,17.519,17.843,17.348,17.69,64826,0
+ATRO.US,D,20120917,000000,17.548,17.56,17.189,17.519,21552,0
+ATRO.US,D,20120918,000000,17.437,17.672,17.26,17.502,69239,0
+ATRO.US,D,20120919,000000,17.584,17.707,16.923,17.666,77723,0
+ATRO.US,D,20120920,000000,17.495,17.843,17.437,17.678,81627,0
+ATRO.US,D,20120921,000000,18.026,18.026,17.537,17.701,179376,0
+ATRO.US,D,20120924,000000,17.678,18.179,17.613,18.114,33262,0
+ATRO.US,D,20120925,000000,18.161,18.297,17.649,17.69,72972,0
+ATRO.US,D,20120926,000000,17.79,18.055,17.525,17.867,39710,0
+ATRO.US,D,20120927,000000,18.12,18.291,17.932,18.114,97917,0
+ATRO.US,D,20120928,000000,17.984,18.527,17.814,18.15,45310,0
+ATRO.US,D,20121001,000000,18.25,18.651,17.961,18.144,41746,0
+ATRO.US,D,20121002,000000,18.102,18.161,17.778,18.026,63469,0
+ATRO.US,D,20121003,000000,17.973,18.303,17.678,17.873,87905,0
+ATRO.US,D,20121004,000000,17.896,17.896,17.678,17.796,29020,0
+ATRO.US,D,20121005,000000,17.938,18.131,17.578,17.678,40218,0
+ATRO.US,D,20121008,000000,17.619,17.725,17.542,17.678,33771,0
+ATRO.US,D,20121009,000000,17.596,17.666,17.354,17.448,42425,0
+ATRO.US,D,20121010,000000,17.401,17.684,17.36,17.601,48873,0
+ATRO.US,D,20121011,000000,17.707,17.784,17.59,17.596,40050,0
+ATRO.US,D,20121012,000000,17.655,17.778,17.542,17.625,86719,0
+ATRO.US,D,20121015,000000,17.743,17.766,17.507,17.636,24607,0
+ATRO.US,D,20121016,000000,17.707,18.108,17.089,17.454,108779,0
+ATRO.US,D,20121017,000000,17.437,17.46,16.606,16.9,103009,0
+ATRO.US,D,20121018,000000,16.795,17.242,16.659,16.977,58547,0
+ATRO.US,D,20121019,000000,16.8,16.841,15.975,16.14,101483,0
+ATRO.US,D,20121022,000000,16.14,16.458,15.958,16.181,55493,0
+ATRO.US,D,20121023,000000,16.04,16.105,15.704,15.863,61941,0
+ATRO.US,D,20121024,000000,15.975,16.017,15.327,15.433,71275,0
+ATRO.US,D,20121025,000000,16.361,16.624,16.083,16.361,78470,0
+ATRO.US,D,20121026,000000,16.416,16.465,15.667,15.945,107320,0
+ATRO.US,D,20121031,000000,16.008,16.112,15.765,16.091,44019,0
+ATRO.US,D,20121101,000000,16.056,16.166,15.55,15.924,70109,0
+ATRO.US,D,20121102,000000,15.979,16.174,15.543,15.619,40708,0
+ATRO.US,D,20121105,000000,15.571,16.077,15.571,15.979,83989,0
+ATRO.US,D,20121106,000000,16.25,16.499,15.696,15.869,98670,0
+ATRO.US,D,20121107,000000,15.501,15.667,14.947,15.342,114192,0
+ATRO.US,D,20121108,000000,15.231,15.488,15.176,15.272,59398,0
+ATRO.US,D,20121109,000000,15.21,15.869,15.147,15.834,104762,0
+ATRO.US,D,20121112,000000,15.854,16.132,15.854,15.973,123373,0
+ATRO.US,D,20121113,000000,15.917,15.917,15.75,15.848,71171,0
+ATRO.US,D,20121114,000000,16.104,16.104,15.064,15.064,80141,0
+ATRO.US,D,20121115,000000,14.926,15.134,14.503,14.6,149625,0
+ATRO.US,D,20121116,000000,14.191,14.523,13.934,14.17,107031,0
+ATRO.US,D,20121119,000000,14.419,14.531,14.101,14.448,69254,0
+ATRO.US,D,20121120,000000,14.482,14.523,14.095,14.434,36987,0
+ATRO.US,D,20121121,000000,14.482,14.503,13.941,14.416,83035,0
+ATRO.US,D,20121123,000000,14.544,14.746,14.394,14.697,14065,0
+ATRO.US,D,20121126,000000,14.579,14.731,13.976,14.17,75903,0
+ATRO.US,D,20121127,000000,14.177,14.51,14.128,14.211,76178,0
+ATRO.US,D,20121128,000000,14.094,14.115,13.789,13.862,45905,0
+ATRO.US,D,20121129,000000,13.899,14.239,13.851,13.969,58516,0
+ATRO.US,D,20121130,000000,13.893,14.107,13.761,13.934,125833,0
+ATRO.US,D,20121203,000000,14.011,14.191,13.733,13.914,128287,0
+ATRO.US,D,20121204,000000,14.024,14.038,13.845,13.893,64411,0
+ATRO.US,D,20121205,000000,13.99,13.997,13.706,13.761,89802,0
+ATRO.US,D,20121206,000000,13.706,13.899,13.345,13.851,197046,0
+ATRO.US,D,20121207,000000,13.969,14.211,13.865,14.011,91133,0
+ATRO.US,D,20121210,000000,14.011,14.24,14.011,14.211,118713,0
+ATRO.US,D,20121211,000000,14.281,14.567,14.191,14.385,52722,0
+ATRO.US,D,20121212,000000,14.399,14.635,14.185,14.246,31534,0
+ATRO.US,D,20121213,000000,14.219,14.573,13.934,14.163,137150,0
+ATRO.US,D,20121214,000000,14.163,14.565,14.018,14.33,113956,0
+ATRO.US,D,20121217,000000,14.371,14.704,14.219,14.656,44486,0
+ATRO.US,D,20121218,000000,14.676,15.238,14.676,15.217,66201,0
+ATRO.US,D,20121219,000000,15.106,15.584,15.064,15.48,64486,0
+ATRO.US,D,20121220,000000,15.425,15.875,15.425,15.779,57505,0
+ATRO.US,D,20121221,000000,15.612,15.612,15.328,15.501,145870,0
+ATRO.US,D,20121224,000000,15.321,15.321,15.168,15.182,21018,0
+ATRO.US,D,20121226,000000,15.182,15.439,15.182,15.328,25452,0
+ATRO.US,D,20121227,000000,15.3,15.328,14.531,14.835,79062,0
+ATRO.US,D,20121228,000000,14.801,15.078,14.198,14.302,58285,0
+ATRO.US,D,20121231,000000,14.309,15.973,14.142,15.862,107137,0
+ATRO.US,D,20130102,000000,16.354,17.414,15.82,17.061,134358,0
+ATRO.US,D,20130103,000000,16.638,17.04,16.59,16.77,83863,0
+ATRO.US,D,20130104,000000,16.881,17.019,16.465,16.507,46518,0
+ATRO.US,D,20130107,000000,16.347,16.496,16.229,16.409,44178,0
+ATRO.US,D,20130108,000000,16.34,16.486,16.201,16.472,133330,0
+ATRO.US,D,20130109,000000,16.43,16.735,16.43,16.645,158301,0
+ATRO.US,D,20130110,000000,16.666,16.666,16.534,16.624,30102,0
+ATRO.US,D,20130111,000000,16.652,16.735,16.465,16.472,34048,0
+ATRO.US,D,20130114,000000,16.437,16.611,16.299,16.403,31391,0
+ATRO.US,D,20130115,000000,16.34,16.582,16.229,16.299,57516,0
+ATRO.US,D,20130116,000000,16.208,16.208,15.917,15.924,39363,0
+ATRO.US,D,20130117,000000,15.958,16.316,15.875,16.153,71372,0
+ATRO.US,D,20130118,000000,16.166,16.382,15.696,16.07,50442,0
+ATRO.US,D,20130122,000000,16.083,16.083,15.626,15.8,26801,0
+ATRO.US,D,20130123,000000,15.771,15.966,15.473,15.938,27527,0
+ATRO.US,D,20130124,000000,15.938,16.035,15.82,15.931,37873,0
+ATRO.US,D,20130125,000000,15.889,15.966,15.806,15.931,106564,0
+ATRO.US,D,20130128,000000,15.945,16.014,15.39,15.917,73816,0
+ATRO.US,D,20130129,000000,16,16.291,15.765,16.132,81769,0
+ATRO.US,D,20130130,000000,16.021,16.291,15.875,15.945,40716,0
+ATRO.US,D,20130131,000000,15.869,15.979,15.785,15.883,74091,0
+ATRO.US,D,20130201,000000,16,16.985,15.987,16.763,214603,0
+ATRO.US,D,20130204,000000,16.638,16.819,15.896,16.021,75623,0
+ATRO.US,D,20130205,000000,16.187,16.874,15.889,16.846,177605,0
+ATRO.US,D,20130206,000000,16.95,17.11,16.686,17.061,120130,0
+ATRO.US,D,20130207,000000,17.012,17.089,16.784,17.089,105764,0
+ATRO.US,D,20130208,000000,17.137,17.331,17.089,17.269,34664,0
+ATRO.US,D,20130211,000000,17.643,18.697,17.609,18.136,127797,0
+ATRO.US,D,20130212,000000,18.156,18.704,18.156,18.683,48835,0
+ATRO.US,D,20130213,000000,18.78,19.099,18.774,18.982,99648,0
+ATRO.US,D,20130214,000000,18.878,19.065,18.732,18.808,32160,0
+ATRO.US,D,20130215,000000,18.919,19.238,18.849,19.037,50538,0
+ATRO.US,D,20130219,000000,19.078,19.307,19.03,19.182,40798,0
+ATRO.US,D,20130220,000000,19.155,19.342,19.065,19.155,279888,0
+ATRO.US,D,20130221,000000,18.988,19.231,18.982,19.065,59822,0
+ATRO.US,D,20130222,000000,19.19,19.238,19.113,19.203,45077,0
+ATRO.US,D,20130225,000000,19.238,19.398,18.912,19.051,95226,0
+ATRO.US,D,20130226,000000,19.169,19.244,18.787,19.065,58521,0
+ATRO.US,D,20130227,000000,19.065,19.265,19.037,19.057,92763,0
+ATRO.US,D,20130228,000000,19.065,19.356,19.03,19.099,80105,0
+ATRO.US,D,20130301,000000,18.857,19.369,18.857,19.148,58889,0
+ATRO.US,D,20130304,000000,19.037,19.252,19.03,19.244,29626,0
+ATRO.US,D,20130305,000000,19.369,20.195,19.369,19.862,92090,0
+ATRO.US,D,20130306,000000,19.897,20.042,19.419,19.868,89404,0
+ATRO.US,D,20130307,000000,19.814,19.868,19.182,19.626,61614,0
+ATRO.US,D,20130308,000000,19.772,19.827,19.571,19.758,55468,0
+ATRO.US,D,20130311,000000,19.71,19.758,19.473,19.689,46116,0
+ATRO.US,D,20130312,000000,19.681,19.723,19.481,19.612,32007,0
+ATRO.US,D,20130313,000000,19.689,19.848,19.626,19.82,83086,0
+ATRO.US,D,20130314,000000,19.689,19.897,19.689,19.827,41560,0
+ATRO.US,D,20130315,000000,19.827,19.937,19.751,19.834,96489,0
+ATRO.US,D,20130318,000000,19.473,19.785,19.473,19.681,18854,0
+ATRO.US,D,20130319,000000,19.654,19.758,19.577,19.737,67819,0
+ATRO.US,D,20130320,000000,19.924,20.534,19.924,20.347,56446,0
+ATRO.US,D,20130321,000000,20.063,20.451,19.66,19.702,93795,0
+ATRO.US,D,20130322,000000,19.924,20.284,19.793,20.097,39078,0
+ATRO.US,D,20130325,000000,20.195,20.284,19.806,20.167,21719,0
+ATRO.US,D,20130326,000000,20.375,20.617,20.264,20.521,100504,0
+ATRO.US,D,20130327,000000,20.236,20.617,20.229,20.576,48987,0
+ATRO.US,D,20130328,000000,20.617,20.784,20.576,20.673,137930,0
+ATRO.US,D,20130401,000000,20.625,20.625,19.439,19.716,112578,0
+ATRO.US,D,20130402,000000,19.855,19.924,19.307,19.377,50859,0
+ATRO.US,D,20130403,000000,19.383,19.675,19.017,19.175,61378,0
+ATRO.US,D,20130404,000000,19.314,19.411,18.683,18.919,60771,0
+ATRO.US,D,20130405,000000,18.829,19.369,18.552,19.086,149417,0
+ATRO.US,D,20130408,000000,19.065,19.231,18.517,19.092,141304,0
+ATRO.US,D,20130409,000000,19.099,19.259,18.78,19.092,102438,0
+ATRO.US,D,20130410,000000,19.169,19.452,18.938,19.363,85904,0
+ATRO.US,D,20130411,000000,19.363,19.46,19.161,19.342,39605,0
+ATRO.US,D,20130412,000000,19.252,19.64,19.148,19.556,60274,0
+ATRO.US,D,20130415,000000,19.356,19.471,18.725,18.933,140974,0
+ATRO.US,D,20130416,000000,19.141,19.141,18.406,18.739,62422,0
+ATRO.US,D,20130417,000000,18.537,18.819,17.9,18.087,42825,0
+ATRO.US,D,20130418,000000,18.038,18.156,17.443,17.63,37497,0
+ATRO.US,D,20130419,000000,17.685,17.928,17.574,17.74,45169,0
+ATRO.US,D,20130422,000000,17.817,17.942,17.151,17.601,44184,0
+ATRO.US,D,20130423,000000,17.636,18.697,17.636,18.628,110910,0
+ATRO.US,D,20130424,000000,18.662,18.67,18.316,18.399,26260,0
+ATRO.US,D,20130425,000000,18.427,18.863,18.427,18.614,38543,0
+ATRO.US,D,20130426,000000,18.635,18.766,18.035,18.378,65041,0
+ATRO.US,D,20130429,000000,18.656,19.169,18.433,19.12,21332,0
+ATRO.US,D,20130430,000000,19.203,19.356,19.078,19.273,45315,0
+ATRO.US,D,20130501,000000,19.099,19.66,19.023,19.383,112694,0
+ATRO.US,D,20130502,000000,19.481,19.758,19.307,19.494,43123,0
+ATRO.US,D,20130503,000000,19.758,20.16,19.758,19.952,48897,0
+ATRO.US,D,20130506,000000,20.458,22.15,20.458,21.9,165320,0
+ATRO.US,D,20130507,000000,21.838,23.065,21.577,22.871,242268,0
+ATRO.US,D,20130508,000000,22.926,23.002,22.524,22.808,184772,0
+ATRO.US,D,20130509,000000,22.829,23.1,22.496,22.746,52887,0
+ATRO.US,D,20130510,000000,22.739,22.739,22.08,22.531,139804,0
+ATRO.US,D,20130513,000000,22.51,22.517,22.229,22.489,46640,0
+ATRO.US,D,20130514,000000,22.6,22.954,22.468,22.912,41458,0
+ATRO.US,D,20130515,000000,22.739,23.106,22.531,22.753,57224,0
+ATRO.US,D,20130516,000000,22.711,22.9,22.254,22.545,54286,0
+ATRO.US,D,20130517,000000,22.642,23.12,22.531,23.065,39818,0
+ATRO.US,D,20130520,000000,22.905,23.21,22.184,22.399,104055,0
+ATRO.US,D,20130521,000000,22.476,23.002,22.337,22.988,43316,0
+ATRO.US,D,20130522,000000,22.988,23.882,22.988,23.619,77239,0
+ATRO.US,D,20130523,000000,23.245,24.035,23.245,24.007,64320,0
+ATRO.US,D,20130524,000000,23.73,24.236,23.585,24.229,48630,0
+ATRO.US,D,20130528,000000,24.486,24.763,24.215,24.548,116871,0
+ATRO.US,D,20130529,000000,24.514,24.832,24.084,24.396,152931,0
+ATRO.US,D,20130530,000000,24.555,25.04,24.098,24.999,205254,0
+ATRO.US,D,20130531,000000,24.749,25.255,24.555,24.881,61365,0
+ATRO.US,D,20130603,000000,24.916,26.08,24.888,25.831,164767,0
+ATRO.US,D,20130604,000000,25.817,26.933,25.554,26.794,163784,0
+ATRO.US,D,20130605,000000,26.836,27.293,26.122,26.455,136926,0
+ATRO.US,D,20130606,000000,26.538,26.864,25.65,26.219,102358,0
+ATRO.US,D,20130607,000000,26.427,26.663,26.267,26.469,97719,0
+ATRO.US,D,20130610,000000,26.552,27.474,26.323,27.397,191201,0
+ATRO.US,D,20130611,000000,26.989,27.786,26.888,27.522,178960,0
+ATRO.US,D,20130612,000000,27.744,27.904,27.148,27.578,312098,0
+ATRO.US,D,20130613,000000,27.668,27.73,27.529,27.675,182595,0
+ATRO.US,D,20130614,000000,27.64,27.64,27.023,27.127,132080,0
+ATRO.US,D,20130617,000000,27.432,28.382,27.432,27.834,150621,0
+ATRO.US,D,20130618,000000,27.821,28.638,27.821,28.458,183293,0
+ATRO.US,D,20130619,000000,28.528,28.632,28,28.187,111914,0
+ATRO.US,D,20130620,000000,27.904,27.904,26.711,26.989,139855,0
+ATRO.US,D,20130621,000000,27.127,27.876,26.565,26.683,267710,0
+ATRO.US,D,20130624,000000,26.51,26.802,26.074,26.295,129982,0
+ATRO.US,D,20130625,000000,26.621,27.293,26.316,26.912,99401,0
+ATRO.US,D,20130626,000000,27.252,27.688,26.823,27.536,80016,0
+ATRO.US,D,20130627,000000,27.883,28.108,27.557,28.049,105601,0
+ATRO.US,D,20130628,000000,27.952,28.59,27.821,28.333,279842,0
+ATRO.US,D,20130701,000000,28.603,28.618,27.661,27.792,264859,0
+ATRO.US,D,20130702,000000,27.765,28.354,26.982,28.139,191548,0
+ATRO.US,D,20130703,000000,28.133,28.229,27.682,28.153,47654,0
+ATRO.US,D,20130705,000000,28.597,29.366,28.455,29.304,83059,0
+ATRO.US,D,20130708,000000,29.519,29.747,28.757,29.054,187894,0
+ATRO.US,D,20130709,000000,29.256,29.484,28.555,28.784,149411,0
+ATRO.US,D,20130710,000000,28.84,29.248,28.291,28.798,216075,0
+ATRO.US,D,20130711,000000,29.117,29.394,28.5,29.304,93168,0
+ATRO.US,D,20130712,000000,29.227,29.477,29.117,29.415,45754,0
+ATRO.US,D,20130715,000000,29.498,29.768,29.47,29.678,79771,0
+ATRO.US,D,20130716,000000,29.637,29.637,28.667,28.77,133926,0
+ATRO.US,D,20130717,000000,29.013,29.013,28.611,28.749,92946,0
+ATRO.US,D,20130718,000000,28.77,28.936,28.645,28.728,61551,0
+ATRO.US,D,20130719,000000,28.687,28.687,28,28.528,91301,0
+ATRO.US,D,20130722,000000,28.361,29.117,28.264,29.04,71763,0
+ATRO.US,D,20130723,000000,29.262,29.262,28.789,28.874,49849,0
+ATRO.US,D,20130724,000000,28.923,29.184,28.514,28.576,83345,0
+ATRO.US,D,20130725,000000,28.645,29.138,28.562,29.11,79063,0
+ATRO.US,D,20130726,000000,28.867,28.867,27.827,28.208,69751,0
+ATRO.US,D,20130729,000000,28.271,28.694,27.758,28.562,103581,0
+ATRO.US,D,20130730,000000,28.77,28.853,28.181,28.757,62295,0
+ATRO.US,D,20130731,000000,27.127,27.626,25.304,27.391,678112,0
+ATRO.US,D,20130801,000000,27.605,28.063,26.864,27.148,165739,0
+ATRO.US,D,20130802,000000,26.981,27.328,26.704,26.808,123152,0
+ATRO.US,D,20130805,000000,26.69,27.8,26.69,27.723,96312,0
+ATRO.US,D,20130806,000000,27.647,27.8,27.384,27.73,164761,0
+ATRO.US,D,20130807,000000,27.702,27.73,27.037,27.682,143654,0
+ATRO.US,D,20130808,000000,27.792,28.632,27.46,28.299,127067,0
+ATRO.US,D,20130809,000000,28.146,28.497,27.744,28.306,77333,0
+ATRO.US,D,20130812,000000,28.098,28.763,27.994,28.549,105036,0
+ATRO.US,D,20130813,000000,28.493,28.749,28.344,28.611,87190,0
+ATRO.US,D,20130814,000000,28.583,29.068,28.583,28.964,74135,0
+ATRO.US,D,20130815,000000,28.77,29.422,28.77,29.172,142637,0
+ATRO.US,D,20130816,000000,29.048,29.595,28.923,29.304,141116,0
+ATRO.US,D,20130819,000000,29.325,29.664,29.089,29.422,117086,0
+ATRO.US,D,20130820,000000,29.242,29.637,29.235,29.574,78417,0
+ATRO.US,D,20130821,000000,29.373,30.483,29.373,29.955,173113,0
+ATRO.US,D,20130822,000000,29.859,31.723,29.859,31.342,186206,0
+ATRO.US,D,20130823,000000,31.37,31.488,30.725,31.349,125295,0
+ATRO.US,D,20130826,000000,31.46,32.063,31.283,31.889,96532,0
+ATRO.US,D,20130827,000000,31.529,31.627,31.39,31.543,156306,0
+ATRO.US,D,20130828,000000,31.502,31.883,31.502,31.785,136336,0
+ATRO.US,D,20130829,000000,31.765,32.389,31.706,32.375,91219,0
+ATRO.US,D,20130830,000000,32.264,32.493,32.049,32.257,145789,0
+ATRO.US,D,20130903,000000,32.569,33.117,32.201,32.451,131901,0
+ATRO.US,D,20130904,000000,32.469,33.942,32.469,33.135,138002,0
+ATRO.US,D,20130905,000000,33.251,33.443,32.794,32.885,101115,0
+ATRO.US,D,20130906,000000,33.103,33.186,32.181,32.375,41465,0
+ATRO.US,D,20130909,000000,32.59,33.033,32.396,32.929,58910,0
+ATRO.US,D,20130910,000000,32.992,33.228,32.454,32.819,110462,0
+ATRO.US,D,20130911,000000,32.687,33.422,32.617,33.325,86212,0
+ATRO.US,D,20130912,000000,33.415,33.449,32.652,33.047,64660,0
+ATRO.US,D,20130913,000000,33.068,33.374,32.874,33.27,80134,0
+ATRO.US,D,20130916,000000,33.574,33.886,33.359,33.636,95399,0
+ATRO.US,D,20130917,000000,33.553,33.969,33.374,33.948,60484,0
+ATRO.US,D,20130918,000000,33.894,34.268,33.318,34.171,79603,0
+ATRO.US,D,20130919,000000,34.268,34.642,34.039,34.587,86654,0
+ATRO.US,D,20130920,000000,34.433,35.19,34.092,34.507,198097,0
+ATRO.US,D,20130923,000000,34.393,34.663,33.894,34.489,121847,0
+ATRO.US,D,20130924,000000,34.552,34.864,33.623,34.566,113234,0
+ATRO.US,D,20130925,000000,34.705,35.37,34.583,35.245,118781,0
+ATRO.US,D,20130926,000000,35.391,35.425,34.614,35.245,79624,0
+ATRO.US,D,20130927,000000,34.715,34.982,34.25,34.524,194017,0
+ATRO.US,D,20130930,000000,34.219,34.649,33.998,34.462,107464,0
+ATRO.US,D,20131001,000000,34.476,34.705,33.838,34.441,152181,0
+ATRO.US,D,20131002,000000,34.191,34.78,34.122,34.316,183915,0
+ATRO.US,D,20131003,000000,34.3,34.574,33.01,33.651,131986,0
+ATRO.US,D,20131004,000000,33.567,34.957,33.226,34.882,76307,0
+ATRO.US,D,20131007,000000,34.666,35.173,34.541,34.682,89866,0
+ATRO.US,D,20131008,000000,35.755,35.755,34.275,34.507,165283,0
+ATRO.US,D,20131009,000000,34.724,35.156,34.258,35.106,171085,0
+ATRO.US,D,20131010,000000,35.356,35.672,34.376,35.614,126279,0
+ATRO.US,D,20131011,000000,35.423,36.188,35.379,36.088,82979,0
+ATRO.US,D,20131014,000000,35.805,36.953,35.514,36.795,117296,0
+ATRO.US,D,20131015,000000,36.596,36.612,35.938,36.105,69901,0
+ATRO.US,D,20131016,000000,36.454,36.962,35.805,36.596,50607,0
+ATRO.US,D,20131017,000000,36.512,37.045,36.304,36.645,79216,0
+ATRO.US,D,20131018,000000,36.754,36.987,36.254,36.887,85346,0
+ATRO.US,D,20131021,000000,37.045,37.153,36.546,36.571,37144,0
+ATRO.US,D,20131022,000000,36.82,37.061,36.396,36.604,52770,0
+ATRO.US,D,20131023,000000,36.321,37.452,36.321,37.269,69059,0
+ATRO.US,D,20131024,000000,37.985,38.517,37.294,38.417,56497,0
+ATRO.US,D,20131025,000000,38.567,38.734,38.139,38.459,46244,0
+ATRO.US,D,20131028,000000,38.509,39.541,38.501,39.466,156628,0
+ATRO.US,D,20131029,000000,39.699,40.464,39.382,39.848,62026,0
+ATRO.US,D,20131030,000000,40.173,41.387,40.023,40.788,139078,0
+ATRO.US,D,20131031,000000,40.672,41.346,40.497,40.813,140093,0
+ATRO.US,D,20131101,000000,41.138,41.138,39.166,39.166,226107,0
+ATRO.US,D,20131104,000000,39.249,40.422,39.191,39.973,153530,0
+ATRO.US,D,20131105,000000,39.516,40.198,37.536,38.126,165403,0
+ATRO.US,D,20131106,000000,38.268,39.682,38.251,39.632,179227,0
+ATRO.US,D,20131107,000000,39.782,39.907,39.258,39.474,110469,0
+ATRO.US,D,20131108,000000,39.391,40.897,39.391,40.73,120566,0
+ATRO.US,D,20131111,000000,40.78,41.171,40.605,40.905,53661,0
+ATRO.US,D,20131112,000000,40.655,41.121,40.264,41.046,173697,0
+ATRO.US,D,20131113,000000,40.73,41.512,40.73,41.379,64190,0
+ATRO.US,D,20131114,000000,41.387,41.587,40.888,40.988,66474,0
+ATRO.US,D,20131115,000000,40.913,41.179,40.547,40.738,52891,0
+ATRO.US,D,20131118,000000,40.88,41.096,40.564,40.73,77773,0
+ATRO.US,D,20131119,000000,40.73,41.171,39.998,40.131,53906,0
+ATRO.US,D,20131120,000000,40.223,40.223,39.116,39.374,40870,0
+ATRO.US,D,20131121,000000,39.541,40.555,39.541,40.131,48203,0
+ATRO.US,D,20131122,000000,40.056,40.564,39.95,40.447,118851,0
+ATRO.US,D,20131125,000000,40.347,40.93,40.347,40.838,41471,0
+ATRO.US,D,20131126,000000,40.805,41.595,40.63,41.229,205191,0
+ATRO.US,D,20131127,000000,41.221,42.619,41.021,42.594,93881,0
+ATRO.US,D,20131129,000000,42.843,43.777,42.635,43.5,61028,0
+ATRO.US,D,20131202,000000,43.584,43.792,42.469,42.926,157950,0
+ATRO.US,D,20131203,000000,42.668,43.351,41.936,42.144,91222,0
+ATRO.US,D,20131204,000000,41.703,42.96,41.604,42.752,86308,0
+ATRO.US,D,20131205,000000,42.735,43.068,42.178,42.427,55174,0
+ATRO.US,D,20131206,000000,42.926,43.817,42.461,43.45,38105,0
+ATRO.US,D,20131209,000000,43.459,43.891,42.344,43.758,88164,0
+ATRO.US,D,20131210,000000,43.675,45.173,43.675,43.975,143886,0
+ATRO.US,D,20131211,000000,43.983,44.341,42.893,43.201,88351,0
+ATRO.US,D,20131212,000000,43.201,44.291,43.201,43.941,98075,0
+ATRO.US,D,20131213,000000,44.166,44.574,43.658,44.074,80057,0
+ATRO.US,D,20131216,000000,44.382,44.391,43.576,43.7,80495,0
+ATRO.US,D,20131217,000000,43.825,43.825,42.444,43.301,72244,0
+ATRO.US,D,20131218,000000,43.168,44.798,42.61,44.083,86188,0
+ATRO.US,D,20131219,000000,43.991,43.991,43.051,43.226,69118,0
+ATRO.US,D,20131220,000000,43.259,44.482,43.209,43.625,166846,0
+ATRO.US,D,20131223,000000,43.883,44.599,43.609,43.658,62387,0
+ATRO.US,D,20131224,000000,43.575,43.675,43.218,43.492,25315,0
+ATRO.US,D,20131226,000000,43.575,44.083,43.409,43.692,75008,0
+ATRO.US,D,20131227,000000,43.866,43.866,42.893,43.159,41832,0
+ATRO.US,D,20131230,000000,43.01,43.251,42.269,42.461,70801,0
+ATRO.US,D,20131231,000000,42.344,42.685,41.97,42.427,242094,0
+ATRO.US,D,20140102,000000,42.219,42.253,41.803,42.036,126414,0
+ATRO.US,D,20140103,000000,42.053,42.951,42.011,42.677,106894,0
+ATRO.US,D,20140106,000000,43.043,43.043,42.327,42.768,128981,0
+ATRO.US,D,20140107,000000,43.076,44.266,42.802,44.249,157349,0
+ATRO.US,D,20140108,000000,44.183,49.523,43.65,49.008,572901,0
+ATRO.US,D,20140109,000000,48.999,49.498,48.151,49.432,228992,0
+ATRO.US,D,20140110,000000,49.623,49.914,48.841,49.64,187641,0
+ATRO.US,D,20140113,000000,49.665,50.738,49.282,49.956,247985,0
+ATRO.US,D,20140114,000000,50.131,51.986,49.914,51.587,266737,0
+ATRO.US,D,20140115,000000,51.528,54.099,51.137,53.5,315540,0
+ATRO.US,D,20140116,000000,53.525,54.224,53.284,53.708,143016,0
+ATRO.US,D,20140117,000000,53.791,55.072,53.45,53.791,309410,0
+ATRO.US,D,20140121,000000,54.681,55.255,53.001,53.234,197859,0
+ATRO.US,D,20140122,000000,53.242,53.575,52.41,52.518,85827,0
+ATRO.US,D,20140123,000000,52.319,52.452,51.021,51.387,181631,0
+ATRO.US,D,20140124,000000,50.904,50.988,47.976,49.39,239690,0
+ATRO.US,D,20140127,000000,49.34,49.931,47.585,48.159,124533,0
+ATRO.US,D,20140128,000000,47.976,50.214,47.643,49.889,308208,0
+ATRO.US,D,20140129,000000,49.507,49.881,47.677,47.893,399925,0
+ATRO.US,D,20140130,000000,48.251,49.84,48.109,49.457,225987,0
+ATRO.US,D,20140131,000000,48.558,50.746,48.35,50.397,178986,0
+ATRO.US,D,20140203,000000,49.607,50.713,46.637,48.142,283022,0
+ATRO.US,D,20140204,000000,48.251,49.003,47.819,48.392,217109,0
+ATRO.US,D,20140205,000000,48.101,48.309,45.443,45.697,200425,0
+ATRO.US,D,20140206,000000,45.963,48.209,44.066,44.257,263070,0
+ATRO.US,D,20140207,000000,44.299,46.246,44.083,45.272,148976,0
+ATRO.US,D,20140210,000000,45.422,45.422,43.85,44.915,103928,0
+ATRO.US,D,20140211,000000,44.923,45.53,44.246,44.94,46904,0
+ATRO.US,D,20140212,000000,44.865,45.684,44.357,45.089,225484,0
+ATRO.US,D,20140213,000000,44.94,48.899,42.053,48.542,283299,0
+ATRO.US,D,20140214,000000,48.575,49.623,47.103,49.44,335128,0
+ATRO.US,D,20140218,000000,49.914,51.237,49.482,51.154,182370,0
+ATRO.US,D,20140219,000000,50.688,51.112,49.74,50.372,123053,0
+ATRO.US,D,20140220,000000,50.588,51.928,50.443,51.545,159145,0
+ATRO.US,D,20140221,000000,51.894,53.142,51.641,52.826,137763,0
+ATRO.US,D,20140224,000000,53.092,53.933,52.826,52.959,127982,0
+ATRO.US,D,20140225,000000,53.242,54.024,53.059,53.583,114200,0
+ATRO.US,D,20140226,000000,53.583,55.721,53.583,54.091,101763,0
+ATRO.US,D,20140227,000000,54.049,55.937,53.725,55.289,107533,0
+ATRO.US,D,20140228,000000,55.363,56.744,55.156,55.655,236809,0
+ATRO.US,D,20140303,000000,55.322,55.68,53.916,54.373,160294,0
+ATRO.US,D,20140304,000000,55.114,58.392,54.673,57.115,236004,0
+ATRO.US,D,20140305,000000,57.152,60.18,56.694,59.864,439165,0
+ATRO.US,D,20140306,000000,59.781,60.721,57.169,57.934,180083,0
+ATRO.US,D,20140307,000000,57.372,58.184,56.304,57.318,163438,0
+ATRO.US,D,20140310,000000,57.726,57.801,55.205,55.688,141404,0
+ATRO.US,D,20140311,000000,55.605,55.954,52.826,53.309,120842,0
+ATRO.US,D,20140312,000000,52.809,53.974,52.111,53.309,171137,0
+ATRO.US,D,20140313,000000,53.4,53.45,51.72,52.41,124340,0
+ATRO.US,D,20140314,000000,52.077,52.967,52.077,52.502,69234,0
+ATRO.US,D,20140317,000000,52.959,53.691,52.344,53.159,104262,0
+ATRO.US,D,20140318,000000,53.442,56.445,52.676,55.596,178387,0
+ATRO.US,D,20140319,000000,55.696,56.428,53.833,55.788,138199,0
+ATRO.US,D,20140320,000000,55.546,58.566,54.814,56.803,281790,0
+ATRO.US,D,20140321,000000,57.318,58.167,55.738,55.838,167144,0
+ATRO.US,D,20140324,000000,55.863,56.071,52.443,54.066,164985,0
+ATRO.US,D,20140325,000000,54.348,56.079,54.29,54.864,147719,0
+ATRO.US,D,20140326,000000,54.914,55.513,53.749,53.766,178385,0
+ATRO.US,D,20140327,000000,53.641,54.003,51.162,51.503,151682,0
+ATRO.US,D,20140328,000000,51.495,53.284,50.296,50.863,120300,0
+ATRO.US,D,20140331,000000,51.112,53.35,50.988,52.751,195235,0
+ATRO.US,D,20140401,000000,53.017,53.442,51.861,52.843,153097,0
+ATRO.US,D,20140402,000000,52.901,53.375,52.285,53.126,138126,0
+ATRO.US,D,20140403,000000,53.342,53.342,51.539,52.144,108228,0
+ATRO.US,D,20140404,000000,52.252,52.66,49.082,49.282,193400,0
+ATRO.US,D,20140407,000000,49.082,49.191,47.186,47.294,240822,0
+ATRO.US,D,20140408,000000,46.603,47.785,44.4,46.071,293999,0
+ATRO.US,D,20140409,000000,46.129,47.635,46.021,47.56,112550,0
+ATRO.US,D,20140410,000000,47.435,47.435,45.83,46.695,307919,0
+ATRO.US,D,20140411,000000,45.963,47.252,45.796,46.637,187889,0
+ATRO.US,D,20140414,000000,47.086,47.211,46.172,46.57,235136,0
+ATRO.US,D,20140415,000000,46.87,46.953,44.482,45.801,182028,0
+ATRO.US,D,20140416,000000,46.296,47.519,45.314,47.427,104923,0
+ATRO.US,D,20140417,000000,47.252,48.251,46.221,48.093,80445,0
+ATRO.US,D,20140421,000000,47.677,49.532,47.011,48.766,75502,0
+ATRO.US,D,20140422,000000,48.85,51.097,48.284,49.989,97498,0
+ATRO.US,D,20140423,000000,49.54,51.341,49.513,49.914,183995,0
+ATRO.US,D,20140424,000000,50.372,50.372,47.851,49.082,72549,0
+ATRO.US,D,20140425,000000,48.741,49.349,47.46,47.851,96186,0
+ATRO.US,D,20140428,000000,48.484,48.858,45.926,46.944,108417,0
+ATRO.US,D,20140429,000000,47.244,48.068,46.836,47.635,124909,0
+ATRO.US,D,20140430,000000,47.527,47.801,46.088,47.519,141986,0
+ATRO.US,D,20140501,000000,47.294,48.35,46.537,47.094,128802,0
+ATRO.US,D,20140502,000000,47.119,48.217,46.553,47.269,188262,0
+ATRO.US,D,20140505,000000,46.969,49.049,46.587,48.708,88797,0
+ATRO.US,D,20140506,000000,48.6,49.415,46.379,46.645,153690,0
+ATRO.US,D,20140507,000000,48.958,51.245,46.72,49.249,290089,0
+ATRO.US,D,20140508,000000,48.958,49.6,42.702,45.796,393105,0
+ATRO.US,D,20140509,000000,45.414,46.969,44.906,45.505,309316,0
+ATRO.US,D,20140512,000000,45.78,46.687,45.048,46.495,186963,0
+ATRO.US,D,20140513,000000,46.37,46.67,45.572,45.955,256167,0
+ATRO.US,D,20140514,000000,45.108,46.368,45.108,45.389,201092,0
+ATRO.US,D,20140515,000000,44.998,45.281,42.985,43.808,183272,0
+ATRO.US,D,20140516,000000,43.866,44.012,42.361,43.65,118912,0
+ATRO.US,D,20140519,000000,43.259,44.324,43.259,43.916,100050,0
+ATRO.US,D,20140520,000000,43.966,44.282,43.159,43.75,190041,0
+ATRO.US,D,20140521,000000,43.808,43.808,42.685,43.359,129031,0
+ATRO.US,D,20140522,000000,43.708,44.274,42.96,44.058,112323,0
+ATRO.US,D,20140523,000000,44.091,45.855,44.091,45.73,82495,0
+ATRO.US,D,20140527,000000,46.221,46.637,45.78,46.196,77677,0
+ATRO.US,D,20140528,000000,45.946,46.426,44.511,45.913,110238,0
+ATRO.US,D,20140529,000000,45.755,45.971,45.106,45.813,83259,0
+ATRO.US,D,20140530,000000,45.48,45.963,45.231,45.638,82703,0
+ATRO.US,D,20140602,000000,45.48,45.83,44.074,45.339,115455,0
+ATRO.US,D,20140603,000000,44.823,45.572,43.376,45.123,168271,0
+ATRO.US,D,20140604,000000,44.923,45.921,44.332,45.663,190368,0
+ATRO.US,D,20140605,000000,45.996,47.643,45.514,47.078,174237,0
+ATRO.US,D,20140606,000000,47.519,49.906,46.801,49.598,167546,0
+ATRO.US,D,20140609,000000,49.881,52.177,48.776,51.57,183854,0
+ATRO.US,D,20140610,000000,51.154,51.861,48.808,49.473,137275,0
+ATRO.US,D,20140611,000000,49.207,49.207,46.587,47.219,218309,0
+ATRO.US,D,20140612,000000,47.186,47.277,44.965,45.938,160792,0
+ATRO.US,D,20140613,000000,46.071,46.497,45.281,45.846,125932,0
+ATRO.US,D,20140616,000000,45.996,47.61,45.838,47.311,170421,0
+ATRO.US,D,20140617,000000,47.069,48.001,46.886,47.319,96178,0
+ATRO.US,D,20140618,000000,47.377,47.835,46.462,47.751,102616,0
+ATRO.US,D,20140619,000000,47.63,47.976,47.071,47.543,72725,0
+ATRO.US,D,20140620,000000,47.652,47.751,46.968,47.56,152828,0
+ATRO.US,D,20140623,000000,47.46,50.048,46.936,49.973,194713,0
+ATRO.US,D,20140624,000000,49.598,50.463,49.074,49.241,250231,0
+ATRO.US,D,20140625,000000,48.858,49.058,47.302,48.159,171704,0
+ATRO.US,D,20140626,000000,48.384,49.981,47.918,49.906,213124,0
+ATRO.US,D,20140627,000000,49.465,50.463,49.29,49.44,229427,0
+ATRO.US,D,20140630,000000,49.806,49.806,46.366,46.961,512417,0
+ATRO.US,D,20140701,000000,47.202,48.899,46.66,48.658,164759,0
+ATRO.US,D,20140702,000000,48.375,49.016,48.192,48.758,209278,0
+ATRO.US,D,20140703,000000,49.082,49.69,48.554,49.241,94566,0
+ATRO.US,D,20140707,000000,49.216,49.216,47.726,48.001,152343,0
+ATRO.US,D,20140708,000000,47.735,47.735,45.514,45.796,165871,0
+ATRO.US,D,20140709,000000,45.813,46.413,44.94,45.206,141309,0
+ATRO.US,D,20140710,000000,44.291,44.965,43.65,44.623,167126,0
+ATRO.US,D,20140711,000000,44.507,44.665,43.742,44.482,183611,0
+ATRO.US,D,20140714,000000,45.173,46.62,44.86,46.154,106751,0
+ATRO.US,D,20140715,000000,46.121,46.354,45.131,45.788,130750,0
+ATRO.US,D,20140716,000000,46.354,46.37,44.74,44.94,92956,0
+ATRO.US,D,20140717,000000,44.557,44.715,42.477,42.619,96005,0
+ATRO.US,D,20140718,000000,42.519,44,42.436,43.808,93429,0
+ATRO.US,D,20140721,000000,43.55,45.339,43.55,45.039,112753,0
+ATRO.US,D,20140722,000000,45.405,46.72,45.405,46.612,139763,0
+ATRO.US,D,20140723,000000,46.587,46.695,45.089,45.206,74835,0
+ATRO.US,D,20140724,000000,44.407,45.173,43.925,44.415,164666,0
+ATRO.US,D,20140725,000000,44.033,44.083,42.527,42.743,134905,0
+ATRO.US,D,20140728,000000,42.652,43.143,42.444,42.56,128312,0
+ATRO.US,D,20140729,000000,42.61,43.184,42.452,42.802,135628,0
+ATRO.US,D,20140730,000000,46.944,51.104,45.655,49.149,903046,0
+ATRO.US,D,20140731,000000,48.617,49.099,47.53,48.251,266376,0
+ATRO.US,D,20140801,000000,48.184,50.289,47.768,49.706,216265,0
+ATRO.US,D,20140804,000000,49.79,49.79,48.192,49.182,162307,0
+ATRO.US,D,20140805,000000,48.65,48.941,47.934,48.242,330660,0
+ATRO.US,D,20140806,000000,47.76,50.039,47.585,48.126,309877,0
+ATRO.US,D,20140807,000000,48.492,49.588,47.86,48.425,194885,0
+ATRO.US,D,20140808,000000,47.896,49.914,47.896,49.881,152076,0
+ATRO.US,D,20140811,000000,50.389,53.616,49.971,51.944,209204,0
+ATRO.US,D,20140812,000000,51.803,52.41,50.746,51.587,198455,0
+ATRO.US,D,20140813,000000,51.944,53.725,51.57,53.134,349437,0
+ATRO.US,D,20140814,000000,53.3,53.808,51.836,52.036,267351,0
+ATRO.US,D,20140815,000000,52.51,52.593,51.176,51.453,107766,0
+ATRO.US,D,20140818,000000,52.169,52.169,50.996,51.795,213618,0
+ATRO.US,D,20140819,000000,51.653,52.26,51.37,52.061,132476,0
+ATRO.US,D,20140820,000000,51.728,52.418,49.981,50.43,108783,0
+ATRO.US,D,20140821,000000,50.497,51.054,49.59,50.871,86184,0
+ATRO.US,D,20140822,000000,50.805,52.219,50.505,51.77,119836,0
+ATRO.US,D,20140825,000000,52.385,52.818,51.588,52.069,78980,0
+ATRO.US,D,20140826,000000,51.919,54.074,51.919,53.475,186293,0
+ATRO.US,D,20140827,000000,53.799,53.841,52.71,52.926,106446,0
+ATRO.US,D,20140828,000000,52.751,52.988,52.127,52.369,104432,0
+ATRO.US,D,20140829,000000,52.468,52.676,51.678,52.194,102336,0
+ATRO.US,D,20140902,000000,52.926,55.072,52.726,53.45,290436,0
+ATRO.US,D,20140903,000000,55.69,55.73,53.08,53.24,285449,0
+ATRO.US,D,20140904,000000,53.62,54.36,52.929,54.03,174199,0
+ATRO.US,D,20140905,000000,54.25,54.89,53.55,53.91,134286,0
+ATRO.US,D,20140908,000000,54.07,55.66,53.41,55.07,185759,0
+ATRO.US,D,20140909,000000,55.09,55.94,53.66,53.87,148868,0
+ATRO.US,D,20140910,000000,53.87,54.925,53.5,54.2,255598,0
+ATRO.US,D,20140911,000000,53.98,55.66,53.98,54.89,150284,0
+ATRO.US,D,20140912,000000,55,55.14,54.32,54.87,150579,0
+ATRO.US,D,20140915,000000,54.65,55.14,53.85,54.24,93080,0
+ATRO.US,D,20140916,000000,53.99,54.675,53.5,54.48,88027,0
+ATRO.US,D,20140917,000000,54.61,56,54,55.34,92752,0
+ATRO.US,D,20140918,000000,55.82,57.28,55.06,56.75,119233,0
+ATRO.US,D,20140919,000000,57.34,57.75,56.48,56.65,202692,0
+ATRO.US,D,20140922,000000,56.44,56.44,53.03,53.14,175649,0
+ATRO.US,D,20140923,000000,52.46,53.1,50.59,51.34,186889,0
+ATRO.US,D,20140924,000000,51.25,51.7,50.25,50.38,165226,0
+ATRO.US,D,20140925,000000,50.08,50.08,48.2,49.75,172391,0
+ATRO.US,D,20140926,000000,50.15,51.12,48.956,50.95,143374,0
+ATRO.US,D,20140929,000000,50.32,50.68,49.01,49.34,116356,0
+ATRO.US,D,20140930,000000,49.41,49.41,47.43,47.68,370392,0
+ATRO.US,D,20141001,000000,47.5,47.61,44.4,46.15,362303,0
+ATRO.US,D,20141002,000000,46.33,46.88,44.643,45.73,168679,0
+ATRO.US,D,20141003,000000,46.43,46.43,45.14,45.3,125204,0
+ATRO.US,D,20141006,000000,45.37,46.21,44.02,44.03,108102,0
+ATRO.US,D,20141007,000000,43.85,43.9,42.62,42.7,100780,0
+ATRO.US,D,20141008,000000,42.94,44.18,41.31,44.12,156645,0
+ATRO.US,D,20141009,000000,44.26,44.59,42.71,43.95,270633,0
+ATRO.US,D,20141010,000000,43.72,44.918,42.64,42.69,206111,0
+ATRO.US,D,20141013,000000,42.68,43.9,42.13,42.8,174589,0
+ATRO.US,D,20141014,000000,44.056,45.218,43.1,44.7,202918,0
+ATRO.US,D,20141015,000000,43.65,46,43.5,45.76,189232,0
+ATRO.US,D,20141016,000000,44.93,47.37,44.47,46.76,142627,0
+ATRO.US,D,20141017,000000,47.53,47.849,44.95,45.18,111260,0
+ATRO.US,D,20141020,000000,44.78,45,43.44,44.51,115006,0
+ATRO.US,D,20141021,000000,44.72,45.15,43.71,44.8,127273,0
+ATRO.US,D,20141022,000000,45.13,45.25,44.22,44.31,119249,0
+ATRO.US,D,20141023,000000,44.95,45.55,44.45,45.1,134103,0
+ATRO.US,D,20141024,000000,45.1,45.86,44.846,45.68,134056,0
+ATRO.US,D,20141027,000000,45.49,47.12,45.3,47.02,143308,0
+ATRO.US,D,20141028,000000,47.5,49.2,47.5,49.17,135557,0
+ATRO.US,D,20141029,000000,49.51,50.48,48.39,50.28,187390,0
+ATRO.US,D,20141030,000000,50.13,52.26,49.08,52.175,193459,0
+ATRO.US,D,20141031,000000,52.33,53.242,51.01,51.81,240521,0
+ATRO.US,D,20141103,000000,51.16,51.16,48.1,49.31,224893,0
+ATRO.US,D,20141104,000000,48.73,53.4,48.52,50.48,291906,0
+ATRO.US,D,20141105,000000,50.76,53.29,50.71,52.48,265419,0
+ATRO.US,D,20141106,000000,52.67,53.989,51.648,53.95,179586,0
+ATRO.US,D,20141107,000000,53.97,53.97,52.14,52.92,121104,0
+ATRO.US,D,20141110,000000,52.5,53.84,52.058,53.76,139595,0
+ATRO.US,D,20141111,000000,53.68,54.32,52.95,53.2,122529,0
+ATRO.US,D,20141112,000000,52.785,52.962,51.51,51.68,180075,0
+ATRO.US,D,20141113,000000,52.25,52.29,50.75,50.88,109927,0
+ATRO.US,D,20141114,000000,50.62,51.55,50.42,50.72,93541,0
+ATRO.US,D,20141117,000000,50.76,50.85,48.59,48.7,133005,0
+ATRO.US,D,20141118,000000,49.3,49.91,48.92,49.39,125440,0
+ATRO.US,D,20141119,000000,49.16,49.16,47.34,47.84,159055,0
+ATRO.US,D,20141120,000000,47.39,47.67,46.73,47.62,222273,0
+ATRO.US,D,20141121,000000,48.46,49.9,48.32,49.22,354220,0
+ATRO.US,D,20141124,000000,49.21,50.1,49.02,49.89,137945,0
+ATRO.US,D,20141125,000000,49.88,50.195,49.109,49.98,154151,0
+ATRO.US,D,20141126,000000,50,51.03,49.71,50,174093,0
+ATRO.US,D,20141128,000000,49.6,50.23,48.871,49.02,60962,0
+ATRO.US,D,20141201,000000,47.76,48,45.2,46.79,254286,0
+ATRO.US,D,20141202,000000,46.92,47.93,46.61,46.77,191326,0
+ATRO.US,D,20141203,000000,46.94,47.14,45,46.28,253654,0
+ATRO.US,D,20141204,000000,46.31,47.49,46.27,47.18,273524,0
+ATRO.US,D,20141205,000000,46.75,47.65,46.115,46.75,200047,0
+ATRO.US,D,20141208,000000,46.4,47,45.735,45.75,195154,0
+ATRO.US,D,20141209,000000,45.17,47.05,44.86,46.91,145894,0
+ATRO.US,D,20141210,000000,46.58,47.95,45.48,45.48,157892,0
+ATRO.US,D,20141211,000000,45.77,47.59,45.3,46.89,101202,0
+ATRO.US,D,20141212,000000,46.44,47.23,46.09,46.52,165755,0
+ATRO.US,D,20141215,000000,46.64,46.97,45.22,45.27,155107,0
+ATRO.US,D,20141216,000000,45.3,46.18,44.8,45.02,132982,0
+ATRO.US,D,20141217,000000,45.19,47.09,44.35,46.89,131792,0
+ATRO.US,D,20141218,000000,48,48.81,46.93,48.58,112742,0
+ATRO.US,D,20141219,000000,48.48,49.03,47.67,48.6,168176,0
+ATRO.US,D,20141222,000000,48.82,50.97,48.158,50.66,153679,0
+ATRO.US,D,20141223,000000,50.69,52.02,49.25,51.06,140972,0
+ATRO.US,D,20141224,000000,51.54,52.59,51.1,52.37,84242,0
+ATRO.US,D,20141226,000000,52.44,54,52.345,53.84,113496,0
+ATRO.US,D,20141229,000000,54.15,54.64,53.43,54.02,154170,0
+ATRO.US,D,20141230,000000,54.16,55.41,53.75,54.92,144774,0
+ATRO.US,D,20141231,000000,55.35,56.64,55.04,55.31,310321,0
+ATRO.US,D,20150102,000000,55.31,56.11,54.09,55.27,167117,0
+ATRO.US,D,20150105,000000,55,56.06,54.4,54.77,155499,0
+ATRO.US,D,20150106,000000,54.87,55.35,53.65,54.81,169801,0
+ATRO.US,D,20150107,000000,55.21,55.21,53.54,53.94,79225,0
+ATRO.US,D,20150108,000000,54.51,56.37,54.51,56.18,131566,0
+ATRO.US,D,20150109,000000,56.04,56.19,54.26,54.34,92566,0
+ATRO.US,D,20150112,000000,54.43,54.7,52.15,52.7,140702,0
+ATRO.US,D,20150113,000000,53.18,54.7,51.19,51.83,176537,0
+ATRO.US,D,20150114,000000,51.21,52.4,51.02,51.46,184288,0
+ATRO.US,D,20150115,000000,51.83,52.69,50.57,51,178641,0
+ATRO.US,D,20150116,000000,50.84,52.79,50.535,52.47,104034,0
+ATRO.US,D,20150120,000000,52.27,53.85,52,53.52,144450,0
+ATRO.US,D,20150121,000000,53.46,54.915,52.35,52.83,106494,0
+ATRO.US,D,20150122,000000,53.39,55.18,52.71,54.81,107586,0
+ATRO.US,D,20150123,000000,54.78,55.36,54.15,55.09,108128,0
+ATRO.US,D,20150126,000000,55.15,55.95,54.2,54.95,78987,0
+ATRO.US,D,20150127,000000,54.08,54.98,52.945,54.5,87060,0
+ATRO.US,D,20150128,000000,54.94,55.12,53.74,55,189328,0
+ATRO.US,D,20150129,000000,54.99,57.3,54.59,56.95,100168,0
+ATRO.US,D,20150130,000000,56.42,56.96,54.53,55.69,208218,0
+ATRO.US,D,20150202,000000,55.56,55.97,53.1,53.92,115903,0
+ATRO.US,D,20150203,000000,54.34,55.18,53.81,55,131480,0
+ATRO.US,D,20150204,000000,54.63,55.4,54.46,54.95,127343,0
+ATRO.US,D,20150205,000000,55.27,55.27,54.28,54.66,87152,0
+ATRO.US,D,20150206,000000,54.59,54.82,54.06,54.37,109515,0
+ATRO.US,D,20150209,000000,53.98,54.75,53.36,53.5,96984,0
+ATRO.US,D,20150210,000000,53.93,54.74,52.83,54.2,124662,0
+ATRO.US,D,20150211,000000,54.4,54.4,52.1,53.3,86951,0
+ATRO.US,D,20150212,000000,53.49,54.67,52.985,54.55,161983,0
+ATRO.US,D,20150213,000000,54.71,57.42,54.33,57.27,131380,0
+ATRO.US,D,20150217,000000,57.67,57.8,56.23,56.9,147005,0
+ATRO.US,D,20150218,000000,56.93,57.93,56.64,57.43,67400,0
+ATRO.US,D,20150219,000000,61.35,71.305,61.248,68.63,918072,0
+ATRO.US,D,20150220,000000,68.66,70.08,66.42,66.89,491954,0
+ATRO.US,D,20150223,000000,66.42,66.72,64.57,66.25,351203,0
+ATRO.US,D,20150224,000000,65.72,67.86,65.72,67.17,173093,0
+ATRO.US,D,20150225,000000,67.34,67.39,66.186,66.83,117841,0
+ATRO.US,D,20150226,000000,66.77,68.45,66.77,68.05,190746,0
+ATRO.US,D,20150227,000000,68.02,70,67.68,69.56,290728,0
+ATRO.US,D,20150302,000000,69.86,72.5,69.1,70.99,289000,0
+ATRO.US,D,20150303,000000,69.88,71.5,69.11,69.82,232400,0
+ATRO.US,D,20150304,000000,69.76,72.6,69.35,70.92,353800,0
+ATRO.US,D,20150305,000000,71.05,72.15,70.44,71.36,185400,0
+ATRO.US,D,20150306,000000,70.98,71.36,68.8,69.15,223100,0
+ATRO.US,D,20150309,000000,69.3,72.25,69.07,71.6,237700,0
+ATRO.US,D,20150310,000000,71.02,71.58,69.61,69.78,122000,0
+ATRO.US,D,20150311,000000,70.2,72.46,69.6,72.24,113900,0
+ATRO.US,D,20150312,000000,73,75.17,72.31,75.05,241900,0
+ATRO.US,D,20150313,000000,75.58,75.6,70.27,71.42,286800,0
+ATRO.US,D,20150316,000000,71.39,73.19,71.09,71.41,221800,0
+ATRO.US,D,20150317,000000,71.52,74.68,71.46,73.44,253200,0
+ATRO.US,D,20150318,000000,73.07,74.7,72.73,73.98,297500,0
+ATRO.US,D,20150319,000000,73.87,74.26,72.75,73.85,170500,0
+ATRO.US,D,20150320,000000,74.14,74.65,73.14,73.25,295300,0
+ATRO.US,D,20150323,000000,71.53,71.53,68.51,69.87,318400,0
+ATRO.US,D,20150324,000000,69.86,71.2,69.65,70.93,144000,0
+ATRO.US,D,20150325,000000,71.11,71.89,69.37,69.57,148000,0
+ATRO.US,D,20150326,000000,69.52,70.82,68.58,70.64,240200,0
+ATRO.US,D,20150327,000000,71.02,72.35,70.18,72.07,157900,0
+ATRO.US,D,20150330,000000,72.13,74.07,71.7,72.78,154300,0
+ATRO.US,D,20150331,000000,72.58,74.62,72.58,73.7,305107,0
+ATRO.US,D,20150401,000000,73.59,74.16,71.77,72.79,213000,0
+ATRO.US,D,20150402,000000,73.06,73.82,72.17,73.07,148100,0
+ATRO.US,D,20150406,000000,73.66,75.69,72.9,74.91,138400,0
+ATRO.US,D,20150407,000000,75,76,73.15,73.34,136679,0
+ATRO.US,D,20150408,000000,73.02,75.5,73.02,75.4,157400,0
+ATRO.US,D,20150409,000000,75.15,75.74,74.19,74.43,101471,0
+ATRO.US,D,20150410,000000,74.93,77.35,74.57,76.6,105000,0
+ATRO.US,D,20150413,000000,76.96,77.11,75.57,75.66,73600,0
+ATRO.US,D,20150414,000000,76.21,76.66,74.6,74.69,145800,0
+ATRO.US,D,20150415,000000,75.29,77.1,74.199,76.14,110139,0
+ATRO.US,D,20150416,000000,75.25,76.94,75.25,76.14,80478,0
+ATRO.US,D,20150417,000000,75.42,75.59,72.79,73.13,105200,0
+ATRO.US,D,20150420,000000,73.234,74.6,73.234,73.97,125509,0
+ATRO.US,D,20150421,000000,74.5,74.94,73.67,74.75,100018,0
+ATRO.US,D,20150422,000000,74.82,76.2,74.26,76.14,70999,0
+ATRO.US,D,20150423,000000,76.15,76.82,75.55,75.96,96900,0
+ATRO.US,D,20150424,000000,76.33,76.33,73.55,74.24,113165,0
+ATRO.US,D,20150427,000000,74.25,74.95,72.06,73.47,120400,0
+ATRO.US,D,20150428,000000,73.16,74.75,72.05,72.91,117332,0
+ATRO.US,D,20150429,000000,72.53,73.31,70.63,70.66,107800,0
+ATRO.US,D,20150430,000000,70.21,70.47,67.04,67.31,213300,0
+ATRO.US,D,20150501,000000,67.8,68.17,66.5,67.83,139800,0
+ATRO.US,D,20150504,000000,68.19,70.27,67.98,69.5,167200,0
+ATRO.US,D,20150505,000000,68.98,69.5,67.15,68.17,117100,0
+ATRO.US,D,20150506,000000,67.78,69.01,67.78,68.38,120354,0
+ATRO.US,D,20150507,000000,68.38,70.29,68.38,69.47,132224,0
+ATRO.US,D,20150508,000000,70.47,70.47,68.91,69.58,128700,0
+ATRO.US,D,20150511,000000,69.5,72.14,69.02,71.87,185000,0
+ATRO.US,D,20150512,000000,61.29,70.93,61,70.66,572128,0
+ATRO.US,D,20150513,000000,70.38,70.46,68.01,68.73,267579,0
+ATRO.US,D,20150514,000000,69.94,71.99,68.35,71.35,201700,0
+ATRO.US,D,20150515,000000,71.41,71.62,69.98,70.6,111079,0
+ATRO.US,D,20150518,000000,70.55,71.995,70.51,71.36,142691,0
+ATRO.US,D,20150519,000000,71.8,73.14,70.77,72.03,128521,0
+ATRO.US,D,20150520,000000,72.05,73.22,71.18,71.35,85300,0
+ATRO.US,D,20150521,000000,71.05,72.84,70.82,72.56,98800,0
+ATRO.US,D,20150522,000000,72.34,73.61,71.16,72.54,105900,0
+ATRO.US,D,20150526,000000,72.33,72.33,69.87,71.66,98081,0
+ATRO.US,D,20150527,000000,71.91,73.49,71.33,73.31,91700,0
+ATRO.US,D,20150528,000000,72.83,72.86,70.51,71.03,182099,0
+ATRO.US,D,20150529,000000,71,71.07,69.41,69.89,166400,0
+ATRO.US,D,20150601,000000,70.23,71.15,68.8,69.92,120815,0
+ATRO.US,D,20150602,000000,69.43,73.07,69.072,71.33,128640,0
+ATRO.US,D,20150603,000000,71.37,72.6,71.01,72.15,90400,0
+ATRO.US,D,20150604,000000,71.41,72.07,68.45,68.72,138200,0
+ATRO.US,D,20150605,000000,68.32,70.7,67.96,70,118600,0
+ATRO.US,D,20150608,000000,69.91,71.23,69.53,70.47,217100,0
+ATRO.US,D,20150609,000000,70.26,70.97,69.295,70.3,166292,0
+ATRO.US,D,20150610,000000,70.5,72.61,69.94,72.17,131178,0
+ATRO.US,D,20150611,000000,72.45,72.54,70.93,71.37,101698,0
+ATRO.US,D,20150612,000000,70.94,71.71,70.3,71.3,76500,0
+ATRO.US,D,20150615,000000,70.1,71.4,69.26,69.77,158900,0
+ATRO.US,D,20150616,000000,69.54,71.09,69.54,71,105000,0
+ATRO.US,D,20150617,000000,71.3,71.58,70.25,70.73,97900,0
+ATRO.US,D,20150618,000000,71.16,72.56,71.16,72.32,146700,0
+ATRO.US,D,20150619,000000,72.1,72.74,71.15,71.36,419400,0
+ATRO.US,D,20150622,000000,71.78,72.74,70.51,71.51,111100,0
+ATRO.US,D,20150623,000000,71.64,72.67,71.1,72.57,99888,0
+ATRO.US,D,20150624,000000,71.97,72.43,71.35,71.94,82900,0
+ATRO.US,D,20150625,000000,72.36,72.85,71.68,72.45,76900,0
+ATRO.US,D,20150626,000000,72.38,72.38,70.75,71.95,213300,0
+ATRO.US,D,20150629,000000,71.47,71.9,69.18,69.23,120500,0
+ATRO.US,D,20150630,000000,69.21,71.03,69.05,70.89,127402,0
+ATRO.US,D,20150701,000000,71.57,72.14,70.24,71.36,160700,0
+ATRO.US,D,20150702,000000,73.31,73.31,69.26,69.63,133200,0
+ATRO.US,D,20150706,000000,69.05,70.53,68.11,69.63,139800,0
+ATRO.US,D,20150707,000000,69.88,69.9,68.33,69.74,129600,0
+ATRO.US,D,20150708,000000,68.86,69.96,67.65,68.2,114800,0
+ATRO.US,D,20150709,000000,69.19,69.45,68.37,68.66,98500,0
+ATRO.US,D,20150710,000000,69.33,69.42,68.16,68.7,76700,0
+ATRO.US,D,20150713,000000,69.18,69.94,68.67,69.54,64300,0
+ATRO.US,D,20150714,000000,69.51,71.29,69.09,71,71413,0
+ATRO.US,D,20150715,000000,71.2,71.663,69.67,69.75,123358,0
+ATRO.US,D,20150716,000000,70.13,71.08,69.34,69.44,104900,0
+ATRO.US,D,20150717,000000,69.24,70.18,68.8,69.77,153700,0
+ATRO.US,D,20150720,000000,70.14,70.5,69.08,69.46,103200,0
+ATRO.US,D,20150721,000000,69.23,69.66,67.22,67.7,149000,0
+ATRO.US,D,20150722,000000,67.45,67.91,66.73,67.21,97500,0
+ATRO.US,D,20150723,000000,67.38,68.71,66.4,66.54,123900,0
+ATRO.US,D,20150724,000000,66.29,67.21,64.6,64.89,153000,0
+ATRO.US,D,20150727,000000,63.9,63.9,62.25,63.07,131100,0
+ATRO.US,D,20150728,000000,63.13,63.13,60.34,61.31,356800,0
+ATRO.US,D,20150729,000000,61.27,62.07,60.99,61.59,168300,0
+ATRO.US,D,20150730,000000,61.35,61.77,60.75,61.43,115200,0
+ATRO.US,D,20150731,000000,61.36,62.99,61.01,62,119700,0
+ATRO.US,D,20150803,000000,62.18,62.69,60.93,61.99,110597,0
+ATRO.US,D,20150804,000000,61.76,61.8,59.51,59.98,203500,0
+ATRO.US,D,20150805,000000,59.91,59.91,50.6,52.57,1149900,0
+ATRO.US,D,20150806,000000,52.43,54.28,52.25,52.97,599582,0
+ATRO.US,D,20150807,000000,52.8,53.07,52.08,52.66,252400,0
+ATRO.US,D,20150810,000000,53.19,55.93,53.16,55.78,259400,0
+ATRO.US,D,20150811,000000,55.2,56.25,54.69,55.48,223950,0
+ATRO.US,D,20150812,000000,55.12,57.53,54.1,56.1,381300,0
+ATRO.US,D,20150813,000000,55.94,59.58,55.89,59.3,332000,0
+ATRO.US,D,20150814,000000,59.13,60.7,57.73,60.31,239400,0
+ATRO.US,D,20150817,000000,60,60.11,57.19,58.73,236100,0
+ATRO.US,D,20150818,000000,58.81,58.81,56.62,57.38,148600,0
+ATRO.US,D,20150819,000000,56.76,56.94,55.01,55.78,181200,0
+ATRO.US,D,20150820,000000,55.2,55.45,53.26,53.94,225900,0
+ATRO.US,D,20150821,000000,52.87,54.01,52.1,52.77,186600,0
+ATRO.US,D,20150824,000000,50.4,53.12,49.61,51.12,226411,0
+ATRO.US,D,20150825,000000,52,53.37,50.24,50.27,226000,0
+ATRO.US,D,20150826,000000,51.5,51.5,49.04,50.41,221000,0
+ATRO.US,D,20150827,000000,51.4,53.7,50.25,53.6,218100,0
+ATRO.US,D,20150828,000000,53.25,53.5,52.4,52.84,151800,0
+ATRO.US,D,20150831,000000,52.82,52.82,51.45,51.66,123500,0
+ATRO.US,D,20150901,000000,50.73,50.99,49.14,49.26,117000,0
+ATRO.US,D,20150902,000000,49.76,50.54,49.03,50.54,141400,0
+ATRO.US,D,20150903,000000,50.89,51.58,50.21,50.34,221700,0
+ATRO.US,D,20150904,000000,49.64,50.47,48.97,49.31,191800,0
+ATRO.US,D,20150908,000000,49.61,50.66,48.94,50.49,153800,0
+ATRO.US,D,20150909,000000,51.1,51.67,50.09,50.45,207500,0
+ATRO.US,D,20150910,000000,50.31,51.65,49.762,50.68,86161,0
+ATRO.US,D,20150911,000000,50.26,50.99,49.64,50.13,118400,0
+ATRO.US,D,20150914,000000,50.17,51.19,49.31,49.39,88800,0
+ATRO.US,D,20150915,000000,49.4,50.24,48.97,50.09,118700,0
+ATRO.US,D,20150916,000000,50.15,50.59,49.34,50.5,68300,0
+ATRO.US,D,20150917,000000,50.36,51.66,50.158,50.59,82619,0
+ATRO.US,D,20150918,000000,49.7,50.82,47.68,48.67,263400,0
+ATRO.US,D,20150921,000000,48.98,50.1,47.72,47.91,149500,0
+ATRO.US,D,20150922,000000,47.12,47.66,45.87,46.06,235500,0
+ATRO.US,D,20150923,000000,46.24,46.25,43.5,43.96,256831,0
+ATRO.US,D,20150924,000000,43.5,43.63,41.941,42.95,261491,0
+ATRO.US,D,20150925,000000,43.55,43.94,42.15,42.5,180100,0
+ATRO.US,D,20150928,000000,42.75,42.85,41.96,42,258888,0
+ATRO.US,D,20150929,000000,41.68,42.1,40.7,40.83,200600,0
+ATRO.US,D,20150930,000000,41.23,42.12,40.31,40.43,329800,0
+ATRO.US,D,20151001,000000,40.43,40.85,38.94,38.99,403600,0
+ATRO.US,D,20151002,000000,38.72,39.28,38.42,38.8,386800,0
+ATRO.US,D,20151005,000000,39.4,40.44,39.09,39.8,660638,0
+ATRO.US,D,20151006,000000,35.6,37.56,34.72,36.83,677400,0
+ATRO.US,D,20151007,000000,36.98,39.48,36.87,38.92,582916,0
+ATRO.US,D,20151008,000000,38.61,39.74,37.6,39.51,398000,0
+ATRO.US,D,20151009,000000,39.66,40.6,39.59,40.06,164800,0
+ATRO.US,D,20151012,000000,40.25,41.325,39.69,39.84,155426,0
+ATRO.US,D,20151013,000000,39.47,39.86,38.55,38.62,110400,0
+ATRO.US,D,20151014,000000,38.44,38.96,37.7,37.84,293500,0
+ATRO.US,D,20151015,000000,38.23,38.33,37.5,37.9,257700,0
+ATRO.US,D,20151016,000000,38.06,38.06,36.58,36.67,166600,0
+ATRO.US,D,20151019,000000,36.5,36.92,35.91,36.6,204229,0
+ATRO.US,D,20151020,000000,36.71,36.9,35.92,36.7,108400,0
+ATRO.US,D,20151021,000000,37.01,37.25,36.2,36.33,100800,0
+ATRO.US,D,20151022,000000,36.5,38.44,36.23,37.95,167200,0
+ATRO.US,D,20151023,000000,38.27,39.49,37.82,39.15,170400,0
+ATRO.US,D,20151026,000000,39.25,39.48,37.06,37.19,245000,0
+ATRO.US,D,20151027,000000,37.15,37.58,36.18,36.79,201700,0
+ATRO.US,D,20151028,000000,36.97,38.52,36.78,38.46,215500,0
+ATRO.US,D,20151029,000000,38.23,38.29,37.65,38.1,200900,0
+ATRO.US,D,20151030,000000,38.03,38.03,36.2,37.81,242900,0
+ATRO.US,D,20151102,000000,37.82,39.5,37.79,39.27,150485,0
+ATRO.US,D,20151103,000000,39.07,40.06,38.8,39.63,157139,0
+ATRO.US,D,20151104,000000,39.8,40.17,39.005,40.15,136685,0
+ATRO.US,D,20151105,000000,40.26,41.14,39.42,41.07,180700,0
+ATRO.US,D,20151106,000000,40.85,42.5,40.3,42.26,256900,0
+ATRO.US,D,20151109,000000,42.15,42.18,39.697,40.69,306252,0
+ATRO.US,D,20151110,000000,48,48,42.21,42.48,471800,0
+ATRO.US,D,20151111,000000,42.44,42.75,37.93,38.26,464800,0
+ATRO.US,D,20151112,000000,37.77,37.98,35.97,36.56,209300,0
+ATRO.US,D,20151113,000000,36.32,39.5,36.15,36.52,191200,0
+ATRO.US,D,20151116,000000,36.33,36.55,35.68,36.26,264100,0
+ATRO.US,D,20151117,000000,36.37,36.67,35.16,35.32,242600,0
+ATRO.US,D,20151118,000000,35.31,35.72,35,35.58,208400,0
+ATRO.US,D,20151119,000000,35.75,36.32,35.13,35.81,174900,0
+ATRO.US,D,20151120,000000,36,36.61,35.32,36.43,222700,0
+ATRO.US,D,20151123,000000,36.25,36.88,35.37,36.55,191400,0
+ATRO.US,D,20151124,000000,36.25,37.82,35.29,37.49,202500,0
+ATRO.US,D,20151125,000000,37.4,38.46,37.1,38.14,138000,0
+ATRO.US,D,20151127,000000,38.29,38.48,37.68,37.77,41800,0
+ATRO.US,D,20151130,000000,37.82,38.85,37.72,38.69,142100,0
+ATRO.US,D,20151201,000000,38.6,39.13,38.34,38.61,110031,0
+ATRO.US,D,20151202,000000,38.52,38.98,37.785,37.91,118546,0
+ATRO.US,D,20151203,000000,38.09,38.369,36.63,36.66,183300,0
+ATRO.US,D,20151204,000000,36.65,37.24,36.5,37.14,89300,0
+ATRO.US,D,20151207,000000,37.07,37.11,35.41,35.85,136200,0
+ATRO.US,D,20151208,000000,35.63,36.42,35.29,36.04,128437,0
+ATRO.US,D,20151209,000000,35.84,36.57,34.68,35.32,214500,0
+ATRO.US,D,20151210,000000,35.24,36.26,35.01,35.84,112700,0
+ATRO.US,D,20151211,000000,35.11,35.97,34.92,35.92,262600,0
+ATRO.US,D,20151214,000000,35.89,37.5,35.43,37.31,350862,0
+ATRO.US,D,20151215,000000,37.52,39.72,37.21,39.44,459200,0
+ATRO.US,D,20151216,000000,39.69,39.75,37.98,39.2,307400,0
+ATRO.US,D,20151217,000000,39.42,40.74,39.36,39.82,352200,0
+ATRO.US,D,20151218,000000,39.51,40.17,38.44,39.68,597200,0
+ATRO.US,D,20151221,000000,40,40.28,39.46,40.16,215600,0
+ATRO.US,D,20151222,000000,40.26,41.37,39.61,41.35,189758,0
+ATRO.US,D,20151223,000000,41.54,41.65,40.48,40.58,158600,0
+ATRO.US,D,20151224,000000,40.7,40.94,39.28,40.23,73648,0
+ATRO.US,D,20151228,000000,40.13,40.13,38.29,38.79,158260,0
+ATRO.US,D,20151229,000000,39.08,40.5,38.92,40.42,120174,0
+ATRO.US,D,20151230,000000,40.31,41.03,40.12,40.84,118717,0
+ATRO.US,D,20151231,000000,40.61,41.66,40.2,40.71,144287,0
+ATRO.US,D,20160104,000000,39.92,40.05,38.49,38.79,175193,0
+ATRO.US,D,20160105,000000,38.8,40.07,38.66,39.73,176197,0
+ATRO.US,D,20160106,000000,39.15,39.44,38.56,39.22,163290,0
+ATRO.US,D,20160107,000000,38.33,38.6716,37.2,37.23,226809,0
+ATRO.US,D,20160108,000000,37.25,37.61,35.96,36.36,205206,0
+ATRO.US,D,20160111,000000,36.66,36.765,35.34,35.53,174625,0
+ATRO.US,D,20160112,000000,35.93,36.34,34.28,35.45,189610,0
+ATRO.US,D,20160113,000000,35.57,36.67,34.18,34.64,207639,0
+ATRO.US,D,20160114,000000,34.99,36.55,34.295,36,128256,0
+ATRO.US,D,20160115,000000,34.89,34.89,32.7401,33.78,125067,0
+ATRO.US,D,20160119,000000,34.23,34.23,31.7,32.23,114300,0
+ATRO.US,D,20160120,000000,31.59,33.6,30.54,33.18,115961,0
+ATRO.US,D,20160121,000000,33.18,34.48,32.95,33.58,68930,0
+ATRO.US,D,20160122,000000,34.18,34.96,33.375,34.28,115681,0
+ATRO.US,D,20160125,000000,34.07,34.93,33.88,33.97,75374,0
+ATRO.US,D,20160126,000000,34.25,34.3,33.59,33.79,139395,0
+ATRO.US,D,20160127,000000,33.4,33.784,32.29,32.67,167659,0
+ATRO.US,D,20160128,000000,32.96,33.2326,31.69,31.94,131453,0
+ATRO.US,D,20160129,000000,31.94,32.58,31.7,32.24,149387,0
+ATRO.US,D,20160201,000000,32.13,32.25,30.79,31.04,193995,0
+ATRO.US,D,20160202,000000,30.75,30.75,27.94,28.81,292133,0
+ATRO.US,D,20160203,000000,29.46,29.46,27.51,29.25,278704,0
+ATRO.US,D,20160204,000000,29.29,30.74,29.28,30.59,201415,0
+ATRO.US,D,20160205,000000,30.43,31.715,29.34,29.39,119042,0
+ATRO.US,D,20160208,000000,29.11,29.74,28.04,29.65,128753,0
+ATRO.US,D,20160209,000000,29.14,29.505,28.75,29.08,104629,0
+ATRO.US,D,20160210,000000,29.24,29.86,28.825,29.51,224337,0
+ATRO.US,D,20160211,000000,28.9,28.9,27.19,28.47,145707,0
+ATRO.US,D,20160212,000000,28.85,29.8,28.43,28.92,92845,0
+ATRO.US,D,20160216,000000,29.15,30.14,28.45,30.01,165809,0
+ATRO.US,D,20160217,000000,29.35,30.07,24.75,25.02,848121,0
+ATRO.US,D,20160218,000000,26.06,27.28,25.7001,27.03,294557,0
+ATRO.US,D,20160219,000000,26.74,28.91,26.27,27.5,174456,0
+ATRO.US,D,20160222,000000,27.68,28.3,27.41,27.84,114969,0
+ATRO.US,D,20160223,000000,27.68,28.51,27.33,28.29,119768,0
+ATRO.US,D,20160224,000000,27.96,28.62,27.29,28.4,89184,0
+ATRO.US,D,20160225,000000,28.9,30.56,28.685,29.29,232832,0
+ATRO.US,D,20160226,000000,29.5,30.69,28.915,30.32,153363,0
+ATRO.US,D,20160229,000000,31.05,32.85,30.95,31.8,241949,0
+ATRO.US,D,20160301,000000,32,32.75,31.8401,32.74,177283,0
+ATRO.US,D,20160302,000000,33.22,34.41,32.3,34.2,256172,0
+ATRO.US,D,20160303,000000,34.32,36.15,34.155,35.59,247917,0
+ATRO.US,D,20160304,000000,35.71,36.94,35.6,36.27,172688,0
+ATRO.US,D,20160307,000000,36.03,37.55,35.5101,37.37,261233,0
+ATRO.US,D,20160308,000000,36.95,37.17,35,36.39,306803,0
+ATRO.US,D,20160309,000000,36.42,36.74,34.92,35.51,231733,0
+ATRO.US,D,20160310,000000,35.73,35.73,34.9,35.08,198409,0
+ATRO.US,D,20160311,000000,35.3,37.49,35.22,37.47,205362,0
+ATRO.US,D,20160314,000000,37.2,37.36,35.66,36.17,185099,0
+ATRO.US,D,20160315,000000,36.04,36.27,34.99,35.34,272468,0
+ATRO.US,D,20160316,000000,35.25,36.97,34.5,36.67,159207,0
+ATRO.US,D,20160317,000000,36.65,38.34,36.18,38,170527,0
+ATRO.US,D,20160318,000000,38.3,39,37.56,38.31,376917,0
+ATRO.US,D,20160321,000000,38.26,38.67,37.76,37.91,145315,0
+ATRO.US,D,20160322,000000,38,38,36.87,37.51,115238,0
+ATRO.US,D,20160323,000000,37.29,37.88,36.35,36.43,115188,0
+ATRO.US,D,20160324,000000,36.13,36.69,35.5033,36.48,92977,0
+ATRO.US,D,20160328,000000,36.71,36.71,35.46,35.74,59335,0
+ATRO.US,D,20160329,000000,35.55,37.72,35.0105,37.66,80167,0
+ATRO.US,D,20160330,000000,37.84,38.29,37.23,38.05,97301,0
+ATRO.US,D,20160331,000000,37.94,38.67,37.45,38.15,92265,0
+ATRO.US,D,20160401,000000,37.71,38.31,36.8,38.15,91323,0
+ATRO.US,D,20160404,000000,38.17,38.6,37.6201,37.8,102037,0
+ATRO.US,D,20160405,000000,37.065,38.13,37.065,37.38,81772,0
+ATRO.US,D,20160406,000000,37.44,38.4225,36.99,38.12,80987,0
+ATRO.US,D,20160407,000000,37.81,38.87,37.55,37.62,121351,0
+ATRO.US,D,20160408,000000,38.02,38.98,37.25,37.32,98647,0
+ATRO.US,D,20160411,000000,37.59,38,36.78,37.33,106622,0
+ATRO.US,D,20160412,000000,37.43,38.22,37.28,37.78,109271,0
+ATRO.US,D,20160413,000000,37.96,39.43,37.96,39.24,152425,0
+ATRO.US,D,20160414,000000,39.36,39.46,38.77,39.06,101337,0
+ATRO.US,D,20160415,000000,38.91,40.045,38.2,38.55,117007,0
+ATRO.US,D,20160418,000000,38.29,39.05,38.17,38.79,71556,0
+ATRO.US,D,20160419,000000,38.99,39.26,38.52,38.72,60084,0
+ATRO.US,D,20160420,000000,38.27,38.27,36.01,36.71,159856,0
+ATRO.US,D,20160421,000000,36.82,37.395,36.292,36.42,214971,0
+ATRO.US,D,20160422,000000,36.34,37.18,36.34,37.07,138898,0
+ATRO.US,D,20160425,000000,36.84,37.1,35.74,35.91,91735,0
+ATRO.US,D,20160426,000000,35.94,37.125,35.8201,36.98,163682,0
+ATRO.US,D,20160427,000000,36.84,37.19,36.564,37.06,106552,0
+ATRO.US,D,20160428,000000,36.67,38.52,36.67,37.77,93771,0
+ATRO.US,D,20160429,000000,37.57,38.9999,36.91,36.95,121006,0
+ATRO.US,D,20160502,000000,37.05,37.59,36.5001,37.56,64721,0
+ATRO.US,D,20160503,000000,37.05,37.68,36.16,36.4,76834,0
+ATRO.US,D,20160504,000000,35,35.3115,30.51,32.94,496264,0
+ATRO.US,D,20160505,000000,33,35.79,32.54,33.71,329073,0
+ATRO.US,D,20160506,000000,33.71,35.62,33.35,35.29,199500,0
+ATRO.US,D,20160509,000000,35.14,35.25,33.77,34.54,95685,0
+ATRO.US,D,20160510,000000,34.63,35.5499,34.5,35.47,109543,0
+ATRO.US,D,20160511,000000,35.52,35.61,34.79,34.83,179009,0
+ATRO.US,D,20160512,000000,34.99,35.52,34.87,35.31,88170,0
+ATRO.US,D,20160513,000000,35.27,35.68,35.01,35.12,92537,0
+ATRO.US,D,20160516,000000,35.09,36.11,35.03,35.39,77109,0
+ATRO.US,D,20160517,000000,35.37,35.73,34,34.22,160419,0
+ATRO.US,D,20160518,000000,34.15,35.7099,34.03,35.27,143363,0
+ATRO.US,D,20160519,000000,35.1,35.43,34.31,34.72,85759,0
+ATRO.US,D,20160520,000000,34.77,36.1,34.235,36.01,164919,0
+ATRO.US,D,20160523,000000,36.04,36.11,35.175,35.89,139223,0
+ATRO.US,D,20160524,000000,36.41,38.17,36.085,37.88,119543,0
+ATRO.US,D,20160525,000000,38.07,38.5,37.75,38.23,148677,0
+ATRO.US,D,20160526,000000,38.24,38.44,37.8,37.99,114689,0
+ATRO.US,D,20160527,000000,37.99,38.345,37.65,38.21,75591,0
+ATRO.US,D,20160531,000000,38.18,38.93,37.9701,38.49,68234,0
+ATRO.US,D,20160601,000000,38.36,38.9,37.827,38.81,106169,0
+ATRO.US,D,20160602,000000,38.74,39.189,38.51,39.15,91171,0
+ATRO.US,D,20160603,000000,38.99,39.495,38.15,38.62,79934,0
+ATRO.US,D,20160606,000000,38.59,39.63,38.23,39.35,81706,0
+ATRO.US,D,20160607,000000,39.32,39.67,39.05,39.165,102094,0
+ATRO.US,D,20160608,000000,39.31,39.39,38.91,39.15,49724,0
+ATRO.US,D,20160609,000000,38.99,39.06,38.44,38.74,89200,0
+ATRO.US,D,20160610,000000,38.1,38.23,37.34,37.7,104538,0
+ATRO.US,D,20160613,000000,37.5,37.704,36.2,36.35,81928,0
+ATRO.US,D,20160614,000000,36.28,36.51,35.3052,35.64,71381,0
+ATRO.US,D,20160615,000000,35.91,36.33,35.37,35.7,65954,0
+ATRO.US,D,20160616,000000,35.54,35.73,34.69,35.47,59388,0
+ATRO.US,D,20160617,000000,35.59,36.08,35.03,35.56,87996,0
+ATRO.US,D,20160620,000000,36.21,36.34,35.35,35.46,41451,0
+ATRO.US,D,20160621,000000,35.52,35.52,34.69,35.02,64827,0
+ATRO.US,D,20160622,000000,35.03,35.22,34.17,34.2,56758,0
+ATRO.US,D,20160623,000000,34.78,35.16,34.405,34.95,83597,0
+ATRO.US,D,20160624,000000,32.98,34.31,32.84,33.2,155698,0
+ATRO.US,D,20160627,000000,32.63,33.035,31.37,31.83,303950,0
+ATRO.US,D,20160628,000000,32.23,32.62,31.76,31.8,118412,0
+ATRO.US,D,20160629,000000,32.46,33.785,32.255,32.69,97778,0
+ATRO.US,D,20160630,000000,32.68,33.36,32.38,33.26,94614,0
+ATRO.US,D,20160701,000000,33.29,33.92,32.614,33.34,82858,0
+ATRO.US,D,20160705,000000,33.34,33.41,32.15,32.23,106153,0
+ATRO.US,D,20160706,000000,31.92,32.7,31.64,32.39,109658,0
+ATRO.US,D,20160707,000000,32.54,33.17,32.48,32.94,102770,0
+ATRO.US,D,20160708,000000,33.34,34.86,33.34,34.73,133310,0
+ATRO.US,D,20160711,000000,35.06,35.2,34.56,34.68,79902,0
+ATRO.US,D,20160712,000000,35.05,35.88,34.21,35.45,79748,0
+ATRO.US,D,20160713,000000,35.58,35.6699,34.42,34.77,173567,0
+ATRO.US,D,20160714,000000,35.13,35.5,34.75,34.97,171410,0
+ATRO.US,D,20160715,000000,35.3,35.68,34.96,35.41,74992,0
+ATRO.US,D,20160718,000000,35.25,35.74,35.06,35.3,75747,0
+ATRO.US,D,20160719,000000,35.3,35.84,35.16,35.32,68143,0
+ATRO.US,D,20160720,000000,35.39,36.085,35.22,35.9,36976,0
+ATRO.US,D,20160721,000000,35.8,36.71,34.32,36.13,119300,0
+ATRO.US,D,20160722,000000,36.08,36.46,35.348,36.42,59217,0
+ATRO.US,D,20160725,000000,36.34,36.34,35.4,35.71,98406,0
+ATRO.US,D,20160726,000000,35.68,36.4,35.4,36.35,84260,0
+ATRO.US,D,20160727,000000,36.42,38.18,36.07,38.03,98942,0
+ATRO.US,D,20160728,000000,38.09,38.09,36.975,37.51,81361,0
+ATRO.US,D,20160729,000000,37.54,38.3899,37.01,38.27,139082,0
+ATRO.US,D,20160801,000000,38.15,39.3,37.65,39.06,186735,0
+ATRO.US,D,20160802,000000,39.03,39.47,37.34,38.17,168304,0
+ATRO.US,D,20160803,000000,37.78,40.16,37.06,40.145,164305,0
+ATRO.US,D,20160804,000000,39.79,40.72,39.2476,40.11,97976,0
+ATRO.US,D,20160805,000000,40.1,42.07,39.79,41.46,142984,0
+ATRO.US,D,20160808,000000,41.63,42.032,41.12,41.99,91536,0
+ATRO.US,D,20160809,000000,42,42.06,41.0301,41.42,100001,0
+ATRO.US,D,20160810,000000,41.33,41.7,40.319,41.12,60949,0
+ATRO.US,D,20160811,000000,41.35,42.0399,40.7701,41.89,90529,0
+ATRO.US,D,20160812,000000,41.99,42.39,41.555,42.33,89347,0
+ATRO.US,D,20160815,000000,42.37,43.649,42.3,43.28,63100,0
+ATRO.US,D,20160816,000000,43.22,43.76,42.9,43.03,172201,0
+ATRO.US,D,20160817,000000,42.98,43.23,42.48,42.83,57872,0
+ATRO.US,D,20160818,000000,42.83,43.82,42.83,43.38,28174,0
+ATRO.US,D,20160819,000000,43.27,44.2,39.93,43.76,76874,0
+ATRO.US,D,20160822,000000,43.64,44.2,42.08,43.59,43143,0
+ATRO.US,D,20160823,000000,43.84,44.45,43.67,44.04,51549,0
+ATRO.US,D,20160824,000000,43.97,44.45,43.6,43.81,55167,0
+ATRO.US,D,20160825,000000,43.39,43.85,43.2901,43.81,41375,0
+ATRO.US,D,20160826,000000,43.83,44.365,43.53,43.99,51932,0
+ATRO.US,D,20160829,000000,43.97,44.6,43.97,44.46,26592,0
+ATRO.US,D,20160830,000000,44.34,45.29,44.34,44.62,163058,0
+ATRO.US,D,20160831,000000,44.64,45.2905,44.2,44.81,68672,0
+ATRO.US,D,20160901,000000,44.86,45.34,44.36,44.98,64463,0
+ATRO.US,D,20160902,000000,45.05,45.45,44.82,45.03,82666,0
+ATRO.US,D,20160906,000000,45,45.2445,44.17,44.17,67419,0
+ATRO.US,D,20160907,000000,44.25,45.12,44.19,44.8,69295,0
+ATRO.US,D,20160908,000000,44.75,45.07,44.1,44.81,37796,0
+ATRO.US,D,20160909,000000,44.46,44.46,42.99,43.01,81638,0
+ATRO.US,D,20160912,000000,42.88,43.42,41.714,42.9,95863,0
+ATRO.US,D,20160913,000000,42.35,42.75,41.46,41.68,65912,0
+ATRO.US,D,20160914,000000,41.91,42.72,41.43,41.56,55155,0
+ATRO.US,D,20160915,000000,41.53,42.42,41.09,42.34,22658,0
+ATRO.US,D,20160916,000000,42.34,42.9,40.89,42.49,148347,0
+ATRO.US,D,20160919,000000,42.56,42.83,42.01,42.26,35310,0
+ATRO.US,D,20160920,000000,42.46,43.28,42,42.29,54103,0
+ATRO.US,D,20160921,000000,42.42,43.03,42.02,42.99,51411,0
+ATRO.US,D,20160922,000000,43.37,44.02,43.37,43.96,39952,0
+ATRO.US,D,20160923,000000,43.79,44.1799,43.515,43.83,49541,0
+ATRO.US,D,20160926,000000,43.65,44.1,43.43,43.5,48752,0
+ATRO.US,D,20160927,000000,43.62,44.5584,43.5,44.22,129311,0
+ATRO.US,D,20160928,000000,44.34,44.54,44.19,44.52,38036,0
+ATRO.US,D,20160929,000000,44.42,44.7,44.01,44.23,46774,0
+ATRO.US,D,20160930,000000,44.51,45.34,43.96,45.05,67367,0
+ATRO.US,D,20161003,000000,44.79,44.8674,44.04,44.79,58801,0
+ATRO.US,D,20161004,000000,44.83,46.44,44.705,45.73,124367,0
+ATRO.US,D,20161005,000000,45.93,46.66,44.9205,46.58,87206,0
+ATRO.US,D,20161006,000000,40.5,40.84,38.0227,38.24,148659,0
+ATRO.US,D,20161007,000000,38.06,38.56,36.53,36.62,159718,0
+ATRO.US,D,20161010,000000,36.64,37.32,36.09,36.35,123499,0
+ATRO.US,D,20161011,000000,36.31,36.58,35.34,35.57,66763,0
+ATRO.US,D,20161012,000000,35.55,35.64,35.16,35.55,82074,0
+ATRO.US,D,20161013,000000,35.21,36.34,34.2471,35.63,41885,0
+ATRO.US,D,20161014,000000,35.93,36.24,35.62,35.75,96354,0
+ATRO.US,D,20161017,000000,35.69,36.53,35.56,36.38,41141,0
+ATRO.US,D,20161018,000000,36.8,36.9952,36.35,36.51,30399,0
+ATRO.US,D,20161019,000000,36.6,37.24,36.39,36.77,68722,0
+ATRO.US,D,20161020,000000,36.6,37.09,35.76,35.84,86827,0
+ATRO.US,D,20161021,000000,35.6,35.96,35.43,35.75,40945,0
+ATRO.US,D,20161024,000000,36.2,37.17,36.11,36.28,118222,0
+ATRO.US,D,20161025,000000,36.21,36.65,35.81,36.25,179177,0
+ATRO.US,D,20161026,000000,36.14,36.75,36.14,36.46,85943,0
+ATRO.US,D,20161027,000000,36.44,37.09,35.81,36.18,76197,0
+ATRO.US,D,20161028,000000,36.13,37.1,36.13,36.97,89593,0
+ATRO.US,D,20161031,000000,37.17,37.23,35.96,37.02,94181,0
+ATRO.US,D,20161101,000000,37.03,37.37,36.28,36.35,63482,0
+ATRO.US,D,20161102,000000,36.43,36.9399,35.47,35.62,114235,0
+ATRO.US,D,20161103,000000,35.76,36.07,35.3,35.39,70356,0
+ATRO.US,D,20161104,000000,35.51,37.06,35.51,36.47,99099,0
+ATRO.US,D,20161107,000000,37.34,37.79,36.6,37.63,99185,0
+ATRO.US,D,20161108,000000,34,34,28.32,30.76,599939,0
+ATRO.US,D,20161109,000000,30.65,34.32,30.64,33.14,382321,0
+ATRO.US,D,20161110,000000,33.29,33.61,32.65,32.84,273425,0
+ATRO.US,D,20161111,000000,32.85,34.96,32.85,34.91,196399,0
+ATRO.US,D,20161114,000000,35.05,36.055,34.59,34.8,133090,0
+ATRO.US,D,20161115,000000,35.05,35.1,34.0367,34.95,92662,0
+ATRO.US,D,20161116,000000,35.03,35.25,34.515,34.99,110563,0
+ATRO.US,D,20161117,000000,35.17,35.43,34.49,35.06,92011,0
+ATRO.US,D,20161118,000000,35.12,35.45,34.84,35.32,70557,0
+ATRO.US,D,20161121,000000,37.46,37.46,35.68,36.71,158323,0
+ATRO.US,D,20161122,000000,36.56,37.91,36.4,37.81,110994,0
+ATRO.US,D,20161123,000000,37.56,38.93,37.23,38.6,130128,0
+ATRO.US,D,20161125,000000,38.69,38.69,37.81,38.36,37506,0
+ATRO.US,D,20161128,000000,38.25,38.861,37.97,38.43,88331,0
+ATRO.US,D,20161129,000000,38.34,38.72,37.51,37.57,79772,0
+ATRO.US,D,20161130,000000,38,38.1,36.83,36.92,70690,0
+ATRO.US,D,20161201,000000,37.12,37.785,36.64,36.89,53601,0
+ATRO.US,D,20161202,000000,36.97,37.07,36.51,36.89,51721,0
+ATRO.US,D,20161205,000000,37.46,37.96,37.19,37.44,102482,0
+ATRO.US,D,20161206,000000,37.48,38.18,37.38,37.96,68465,0
+ATRO.US,D,20161207,000000,38.14,39.23,37.82,38.94,71024,0
+ATRO.US,D,20161208,000000,39.18,39.53,38.5989,39.46,78684,0
+ATRO.US,D,20161209,000000,39.83,41.03,39.6884,40.7,153371,0
+ATRO.US,D,20161212,000000,40.48,40.48,38.6223,38.73,133637,0
+ATRO.US,D,20161213,000000,39.1,39.17,37.08,37.24,79329,0
+ATRO.US,D,20161214,000000,37.4,37.665,36.44,36.52,76708,0
+ATRO.US,D,20161215,000000,36.44,37.53,36.03,37.06,68766,0
+ATRO.US,D,20161216,000000,37.02,38.46,36.5,36.55,173122,0
+ATRO.US,D,20161219,000000,36.77,37.69,36.71,37.67,87199,0
+ATRO.US,D,20161220,000000,37.94,38.64,34.83,35.45,232474,0
+ATRO.US,D,20161221,000000,35.45,37.17,34.23,34.35,115900,0
+ATRO.US,D,20161222,000000,34.49,35.22,34.04,34.29,70500,0
+ATRO.US,D,20161223,000000,34.4,34.56,33.84,34.52,55735,0
+ATRO.US,D,20161227,000000,34.61,35.34,34.61,35.19,70251,0
+ATRO.US,D,20161228,000000,35.22,35.33,34.37,34.57,49039,0
+ATRO.US,D,20161229,000000,34.7,34.81,33.97,34.38,47811,0
+ATRO.US,D,20161230,000000,34.5,34.5,33.69,33.84,87558,0
+ATRO.US,D,20170103,000000,34.51,34.9597,33.68,34,93548,0
+ATRO.US,D,20170104,000000,34.08,34.8201,34.08,34.64,119948,0
+ATRO.US,D,20170105,000000,34.73,35.08,33.34,34.21,106940,0
+ATRO.US,D,20170106,000000,34.3,34.535,33.66,34.17,122113,0
+ATRO.US,D,20170109,000000,33.99,34,33.31,33.59,112722,0
+ATRO.US,D,20170110,000000,33.59,34.69,33.43,33.79,136456,0
+ATRO.US,D,20170111,000000,33.79,33.94,33.389,33.93,52121,0
+ATRO.US,D,20170112,000000,34.04,34.04,32.69,33.44,93149,0
+ATRO.US,D,20170113,000000,33.67,34.6,33.67,34.39,66277,0
+ATRO.US,D,20170117,000000,34.26,34.26,33.185,33.33,72956,0
+ATRO.US,D,20170118,000000,33.4,33.5,32.89,33.11,54741,0
+ATRO.US,D,20170119,000000,32.84,33.15,31.39,32.13,209934,0
+ATRO.US,D,20170120,000000,32.16,32.42,31.2,31.4,169771,0
+ATRO.US,D,20170123,000000,31.4,32.22,31.32,32.04,94437,0
+ATRO.US,D,20170124,000000,32.12,32.81,31.9,32.65,71951,0
+ATRO.US,D,20170125,000000,32.36,33.01,32.32,32.95,59760,0
+ATRO.US,D,20170126,000000,33.01,33.15,32.44,32.82,52907,0
+ATRO.US,D,20170127,000000,33.04,33.3,32.91,33.18,45116,0
+ATRO.US,D,20170130,000000,33.02,33.02,32.21,32.66,49610,0
+ATRO.US,D,20170131,000000,32.65,32.95,32.18,32.81,68454,0
+ATRO.US,D,20170201,000000,33.17,33.4599,32.28,32.63,66523,0
+ATRO.US,D,20170202,000000,32.62,32.7201,32.15,32.3,49276,0
+ATRO.US,D,20170203,000000,32.55,33.09,32.45,33.04,66309,0
+ATRO.US,D,20170206,000000,33,33.25,32.98,33.08,52235,0
+ATRO.US,D,20170207,000000,33.22,33.28,32.65,33.01,116431,0
+ATRO.US,D,20170208,000000,33,33.16,32.64,32.87,106067,0
+ATRO.US,D,20170209,000000,32.93,33.23,32.85,32.98,78748,0
+ATRO.US,D,20170210,000000,33.08,33.73,33.08,33.68,64214,0
+ATRO.US,D,20170213,000000,33.75,34.46,33.55,34.27,77019,0
+ATRO.US,D,20170214,000000,34.26,34.442,33.93,34.2,68396,0
+ATRO.US,D,20170215,000000,34.14,34.31,33.52,33.63,86591,0
+ATRO.US,D,20170216,000000,33.65,33.78,33.23,33.67,231261,0
+ATRO.US,D,20170217,000000,34.4,36.1,33.725,33.99,179303,0
+ATRO.US,D,20170221,000000,34,34.38,33.325,34.06,242663,0
+ATRO.US,D,20170222,000000,34,34.305,33.36,33.61,103393,0
+ATRO.US,D,20170223,000000,33.75,33.8,33.48,33.65,57729,0
+ATRO.US,D,20170224,000000,33.45,33.57,33.03,33.16,79797,0
+ATRO.US,D,20170227,000000,33.11,34.5986,33.02,34.49,129950,0
+ATRO.US,D,20170228,000000,34.55,34.66,33.45,33.51,89702,0
+ATRO.US,D,20170301,000000,34.03,34.93,33.6918,34.77,111565,0
+ATRO.US,D,20170302,000000,34.73,35.425,33.98,34.3,103456,0
+ATRO.US,D,20170303,000000,34.33,34.385,33.505,33.56,71304,0
+ATRO.US,D,20170306,000000,33.5,34.52,33.06,33.14,64212,0
+ATRO.US,D,20170307,000000,33.02,33.38,32.65,32.77,49468,0
+ATRO.US,D,20170308,000000,32.83,33.1236,31.97,32.04,80303,0
+ATRO.US,D,20170309,000000,32.03,32.4,31.3,31.36,84524,0
+ATRO.US,D,20170310,000000,31.67,31.775,31.02,31.1,84522,0
+ATRO.US,D,20170313,000000,31.18,31.3535,30.72,30.87,74562,0
+ATRO.US,D,20170314,000000,30.7,31.22,30.2,30.41,154994,0
+ATRO.US,D,20170315,000000,30.48,30.76,30.195,30.34,293996,0
+ATRO.US,D,20170316,000000,30.46,30.71,30.14,30.25,244119,0
+ATRO.US,D,20170317,000000,30.16,30.41,29.99,30.14,428671,0
+ATRO.US,D,20170320,000000,30.25,30.38,29.93,30.11,355293,0
+ATRO.US,D,20170321,000000,30.36,30.42,29.51,29.69,186989,0
+ATRO.US,D,20170322,000000,29.6,29.85,28.74,28.79,195958,0
+ATRO.US,D,20170323,000000,28.8,30.025,28.795,29.5,219499,0
+ATRO.US,D,20170324,000000,29.87,30,29,29.2,189797,0
+ATRO.US,D,20170327,000000,29.17,29.51,28.93,29.42,357401,0
+ATRO.US,D,20170328,000000,29.42,30.91,29.12,30.79,641656,0
+ATRO.US,D,20170329,000000,30.83,31.88,30.445,31.85,237925,0
+ATRO.US,D,20170330,000000,31.78,31.98,31.24,31.63,175195,0
+ATRO.US,D,20170331,000000,31.66,31.91,31.16,31.73,145780,0
+ATRO.US,D,20170403,000000,31.91,31.99,30.5,30.84,134419,0
+ATRO.US,D,20170404,000000,30.89,31.27,30.69,31.19,93627,0
+ATRO.US,D,20170405,000000,31.44,32.09,30.94,31.09,163300,0
+ATRO.US,D,20170406,000000,31.04,31.555,30.51,31.36,72433,0
+ATRO.US,D,20170407,000000,31.2,31.64,31.12,31.58,229017,0
+ATRO.US,D,20170410,000000,31.56,32.104,31.41,31.58,63878,0
+ATRO.US,D,20170411,000000,31.53,32.01,31.28,32,65733,0
+ATRO.US,D,20170412,000000,31.99,31.99,31.0961,31.35,74468,0
+ATRO.US,D,20170413,000000,31.25,31.355,30.41,30.5,178843,0
+ATRO.US,D,20170417,000000,30.51,30.8417,30.1,30.57,169838,0
+ATRO.US,D,20170418,000000,30.5,31.02,30.38,30.93,171960,0
+ATRO.US,D,20170419,000000,31.01,31.6,30.93,31.1,85676,0
+ATRO.US,D,20170420,000000,31.21,31.58,30.84,31.57,68869,0
+ATRO.US,D,20170421,000000,31.58,31.94,31.23,31.23,101269,0
+ATRO.US,D,20170424,000000,31.83,32.2,31.67,31.9,236957,0
+ATRO.US,D,20170425,000000,32.07,32.55,31.815,32.25,87766,0
+ATRO.US,D,20170426,000000,32.26,32.4,32.02,32.16,65758,0
+ATRO.US,D,20170427,000000,32.3,32.5,32,32.33,78564,0
+ATRO.US,D,20170428,000000,32.75,32.83,32.3,32.51,124045,0
+ATRO.US,D,20170501,000000,32.6,32.7499,31.67,31.85,66478,0
+ATRO.US,D,20170502,000000,31.98,32.0699,31.57,31.82,86293,0
+ATRO.US,D,20170503,000000,31.64,31.77,31.06,31.44,140337,0
+ATRO.US,D,20170504,000000,34,34.29,31.99,33.29,270055,0
+ATRO.US,D,20170505,000000,33.14,33.25,30.34,30.82,424417,0
+ATRO.US,D,20170508,000000,30.75,31.09,30.75,30.94,173895,0
+ATRO.US,D,20170509,000000,30.99,31.28,30.84,31.01,319650,0
+ATRO.US,D,20170510,000000,30.98,31.09,30.74,30.93,181889,0
+ATRO.US,D,20170511,000000,30.77,31.02,30.35,30.39,150987,0
+ATRO.US,D,20170512,000000,30.3,30.51,30,30.38,144163,0
+ATRO.US,D,20170515,000000,30.53,31.05,30.47,30.68,89354,0
+ATRO.US,D,20170516,000000,30.69,30.87,30.42,30.8,77298,0
+ATRO.US,D,20170517,000000,30.65,30.68,30.09,30.42,131703,0
+ATRO.US,D,20170518,000000,30.32,30.3371,29.7,29.94,235914,0
+ATRO.US,D,20170519,000000,30.06,30.345,29.93,29.95,283158,0
+ATRO.US,D,20170522,000000,29.95,30.37,29.86,30.23,229499,0
+ATRO.US,D,20170523,000000,30.33,30.33,29.77,30,242856,0
+ATRO.US,D,20170524,000000,30.05,30.24,29.77,29.99,199217,0
+ATRO.US,D,20170525,000000,30.05,30.935,29.91,30.87,220313,0
+ATRO.US,D,20170526,000000,30.84,31.1,30.5639,30.88,85048,0
+ATRO.US,D,20170530,000000,30.8,31.01,30.655,30.7,86861,0
+ATRO.US,D,20170531,000000,30.76,30.9,30.56,30.6,171223,0
+ATRO.US,D,20170601,000000,30.66,30.9,30.42,30.89,162915,0
+ATRO.US,D,20170602,000000,30.91,31.63,30.91,30.97,247741,0
+ATRO.US,D,20170605,000000,31.01,31.26,30.55,30.6,91119,0
+ATRO.US,D,20170606,000000,30.4,30.71,30.19,30.52,63852,0
+ATRO.US,D,20170607,000000,30.57,30.78,30.0761,30.52,68020,0
+ATRO.US,D,20170608,000000,30.55,31.33,30.45,30.76,125137,0
+ATRO.US,D,20170609,000000,30.8,30.99,30.53,30.78,111308,0
+ATRO.US,D,20170612,000000,30.92,31.29,30.51,30.84,120362,0
+ATRO.US,D,20170613,000000,30.89,31.3492,30.651,31.13,123240,0
+ATRO.US,D,20170614,000000,31.17,31.45,30.57,30.78,83057,0
+ATRO.US,D,20170615,000000,30.6,30.88,30.51,30.77,100552,0
+ATRO.US,D,20170616,000000,30.53,30.65,30.2,30.46,459622,0
+ATRO.US,D,20170619,000000,30.58,30.9,30.44,30.56,82860,0
+ATRO.US,D,20170620,000000,30.57,30.58,30.27,30.29,53661,0
+ATRO.US,D,20170621,000000,30.5,30.5,29.81,29.82,83786,0
+ATRO.US,D,20170622,000000,29.82,30.31,29.7,29.88,92907,0
+ATRO.US,D,20170623,000000,29.88,30.24,29.5201,29.73,228543,0
+ATRO.US,D,20170626,000000,29.72,30.22,29.72,29.8,132265,0
+ATRO.US,D,20170627,000000,29.76,30.175,29.76,29.91,109265,0
+ATRO.US,D,20170628,000000,30.07,30.425,29.93,30.23,143207,0
+ATRO.US,D,20170629,000000,30.26,30.53,29.97,30.49,201710,0
+ATRO.US,D,20170630,000000,30.6,30.7989,30.41,30.45,107142,0
+ATRO.US,D,20170703,000000,30.65,30.92,30.42,30.71,54958,0
+ATRO.US,D,20170705,000000,30.71,30.71,30.145,30.61,126308,0
+ATRO.US,D,20170706,000000,30.41,30.73,30.175,30.41,127897,0
+ATRO.US,D,20170707,000000,30.48,30.7,30.025,30.66,100429,0
+ATRO.US,D,20170710,000000,30.58,30.87,30.44,30.52,76782,0
+ATRO.US,D,20170711,000000,30.53,31.27,30.53,31.25,76828,0
+ATRO.US,D,20170712,000000,31.38,31.68,31.17,31.44,72683,0
+ATRO.US,D,20170713,000000,31.43,31.43,30.75,31.11,42810,0
+ATRO.US,D,20170714,000000,31.05,31.27,30.91,30.99,47063,0
+ATRO.US,D,20170717,000000,30.97,31.47,30.667,31.05,92867,0
+ATRO.US,D,20170718,000000,31.01,31.01,30.45,30.68,56656,0
+ATRO.US,D,20170719,000000,30.68,31.12,30.45,30.56,118138,0
+ATRO.US,D,20170720,000000,30.62,30.97,30.56,30.64,50670,0
+ATRO.US,D,20170721,000000,30.79,30.79,30.43,30.56,94737,0
+ATRO.US,D,20170724,000000,30.47,30.52,29.75,29.85,102032,0
+ATRO.US,D,20170725,000000,29.95,30.66,29.95,29.98,133448,0
+ATRO.US,D,20170726,000000,30.03,30.28,29.8,29.84,129537,0
+ATRO.US,D,20170727,000000,29.91,29.98,29.435,29.56,119670,0
+ATRO.US,D,20170728,000000,29.55,29.8217,29.12,29.7,81222,0
+ATRO.US,D,20170731,000000,29.73,29.755,29.18,29.25,158266,0
+ATRO.US,D,20170801,000000,29.25,29.435,28.42,28.79,285604,0
+ATRO.US,D,20170802,000000,27.3,27.9,23.95,25.17,531259,0
+ATRO.US,D,20170803,000000,25.05,25.58,24.95,25.26,315166,0
+ATRO.US,D,20170804,000000,25.24,25.27,25.03,25.13,276913,0
+ATRO.US,D,20170807,000000,25.13,26.059,25.07,25.94,194447,0
+ATRO.US,D,20170808,000000,25.86,26.63,25.75,25.76,259204,0
+ATRO.US,D,20170809,000000,25.76,25.82,25.51,25.68,202824,0
+ATRO.US,D,20170810,000000,25.56,25.85,25.15,25.48,437937,0
+ATRO.US,D,20170811,000000,25.53,26.27,25.45,26.16,240524,0
+ATRO.US,D,20170814,000000,26.21,26.64,26.11,26.43,172789,0
+ATRO.US,D,20170815,000000,26.5,26.56,26.25,26.45,138133,0
+ATRO.US,D,20170816,000000,26.49,26.7299,26.03,26.1,153668,0
+ATRO.US,D,20170817,000000,26,26.33,25.95,26.14,467556,0
+ATRO.US,D,20170818,000000,26,26.43,26,26.18,177168,0
+ATRO.US,D,20170821,000000,26.15,26.25,26.04,26.16,257982,0
+ATRO.US,D,20170822,000000,26.18,26.45,26.13,26.22,127897,0
+ATRO.US,D,20170823,000000,26.06,26.21,25.98,26,199927,0
+ATRO.US,D,20170824,000000,26.1,26.4,25.99,26.07,164000,0
+ATRO.US,D,20170825,000000,26.06,26.21,25.99,26.15,65932,0
+ATRO.US,D,20170828,000000,26.15,26.18,25.98,26.09,122183,0
+ATRO.US,D,20170829,000000,26,26.225,25.95,26.12,173979,0
+ATRO.US,D,20170830,000000,26.14,26.4,25.98,26.33,141591,0
+ATRO.US,D,20170831,000000,26.39,26.48,26.11,26.29,98458,0
+ATRO.US,D,20170901,000000,26.29,26.35,26,26.17,85984,0
+ATRO.US,D,20170905,000000,26.17,26.26,25.99,26.22,157865,0
+ATRO.US,D,20170906,000000,26.29,26.89,26.09,26.88,212612,0
+ATRO.US,D,20170907,000000,26.92,26.92,26.4,26.84,151155,0
+ATRO.US,D,20170908,000000,26.79,26.84,26.39,26.51,209243,0
+ATRO.US,D,20170911,000000,26.75,27.55,26.51,27.52,191649,0
+ATRO.US,D,20170912,000000,27.54,28.29,27.45,28.28,184448,0
+ATRO.US,D,20170913,000000,28.29,28.52,28.06,28.25,171998,0
+ATRO.US,D,20170914,000000,28.25,28.515,28,28.5,189998,0
+ATRO.US,D,20170915,000000,28.57,29.38,28.25,28.56,386372,0
+ATRO.US,D,20170918,000000,28.58,28.97,28.55,28.91,130462,0
+ATRO.US,D,20170919,000000,29,29,28.53,28.79,121057,0
+ATRO.US,D,20170920,000000,28.9,29.17,28.64,28.98,128710,0
+ATRO.US,D,20170921,000000,28.97,29.11,28.92,29.02,100728,0
+ATRO.US,D,20170922,000000,29.06,29.17,28.81,29.1,110706,0
+ATRO.US,D,20170925,000000,29.12,29.18,28.42,28.51,112518,0
+ATRO.US,D,20170926,000000,28.54,29.07,28.1196,29.01,221777,0
+ATRO.US,D,20170927,000000,29.02,30.0825,29.02,29.98,167803,0
+ATRO.US,D,20170928,000000,29.95,30.37,29.7,29.91,161494,0
+ATRO.US,D,20170929,000000,29.94,30.13,29.72,29.75,93770,0
+ATRO.US,D,20171002,000000,29.74,30.17,29.6496,30.15,119915,0
+ATRO.US,D,20171003,000000,30.21,30.37,29.92,30.34,79291,0
+ATRO.US,D,20171004,000000,30.33,30.75,30.21,30.715,105112,0
+ATRO.US,D,20171005,000000,30.91,31.79,30.87,31.72,181008,0
+ATRO.US,D,20171006,000000,31.57,31.63,31.2,31.24,78722,0
+ATRO.US,D,20171009,000000,31.45,31.5,30.89,30.94,75764,0
+ATRO.US,D,20171010,000000,30.94,31.24,30.56,30.91,86965,0
+ATRO.US,D,20171011,000000,30.9,31.18,30.6,30.78,103616,0
+ATRO.US,D,20171012,000000,30.75,31.12,30.65,31.01,65940,0
+ATRO.US,D,20171013,000000,31.01,31.14,30.79,30.86,65732,0
+ATRO.US,D,20171016,000000,30.94,31.18,30.71,31.01,91095,0
+ATRO.US,D,20171017,000000,31.39,33.14,31.25,32.7,243101,0
+ATRO.US,D,20171018,000000,32.7,33.45,32.7,33.44,196721,0
+ATRO.US,D,20171019,000000,33.37,33.37,32.58,33.15,149550,0
+ATRO.US,D,20171020,000000,33.35,33.9999,33.2,33.98,155204,0
+ATRO.US,D,20171023,000000,34,34,33.64,33.75,178666,0
+ATRO.US,D,20171024,000000,33.93,34.23,33.62,34.11,115485,0
+ATRO.US,D,20171025,000000,34.1,34.45,33.555,34.45,194364,0
+ATRO.US,D,20171026,000000,34.52,34.69,34.41,34.63,104327,0
+ATRO.US,D,20171027,000000,34.835,36.07,34.53,35.81,221549,0
+ATRO.US,D,20171030,000000,34.81,35.73,34.53,34.66,186545,0
+ATRO.US,D,20171031,000000,34.6,34.71,33.96,34.4,149666,0
+ATRO.US,D,20171101,000000,34.73,34.73,33.85,34.23,102981,0
+ATRO.US,D,20171102,000000,34.18,35.49,34.03,35.24,189163,0
+ATRO.US,D,20171103,000000,35.14,35.26,34.72,35.04,116635,0
+ATRO.US,D,20171106,000000,35.03,35.67,35.015,35.6,109926,0
+ATRO.US,D,20171107,000000,34.06,37.2899,33.9548,36.21,245943,0
+ATRO.US,D,20171108,000000,36.52,37.71,36.37,37.575,238104,0
+ATRO.US,D,20171109,000000,37.43,38.73,36.81,38.71,179404,0
+ATRO.US,D,20171110,000000,38.34,38.92,38.19,38.21,235228,0
+ATRO.US,D,20171113,000000,38.02,38.14,35.17,37.54,123385,0
+ATRO.US,D,20171114,000000,37.35,37.71,35.0275,37.43,91136,0
+ATRO.US,D,20171115,000000,37.29,38.09,37.08,37.26,92363,0
+ATRO.US,D,20171116,000000,37.34,38.03,37.34,37.95,75560,0
+ATRO.US,D,20171117,000000,37.91,38.67,37.565,38.44,105066,0
+ATRO.US,D,20171120,000000,38.51,38.81,38.16,38.72,58889,0
+ATRO.US,D,20171121,000000,38.91,39.98,38.53,39.58,130206,0
+ATRO.US,D,20171122,000000,39.58,39.74,38.83,39.32,93109,0
+ATRO.US,D,20171124,000000,39.56,39.67,39.25,39.63,30601,0
+ATRO.US,D,20171127,000000,39.62,39.74,39.175,39.66,103077,0
+ATRO.US,D,20171128,000000,39.72,40.92,39.45,40.85,121920,0
+ATRO.US,D,20171129,000000,40.86,41.66,40.86,41.5,126190,0
+ATRO.US,D,20171130,000000,41.65,41.865,41.15,41.5,148483,0
+ATRO.US,D,20171201,000000,41.46,41.46,39.95,41,116223,0
+ATRO.US,D,20171204,000000,41.56,42.7,41.54,42.05,137370,0
+ATRO.US,D,20171205,000000,42.1,42.46,41.74,42.06,120717,0
+ATRO.US,D,20171206,000000,42.05,43.1361,41.79,42.59,124581,0
+ATRO.US,D,20171207,000000,42.64,43.945,39.8242,43.87,240956,0
+ATRO.US,D,20171208,000000,44.19,44.19,43.19,43.25,114926,0
+ATRO.US,D,20171211,000000,43,43,41.86,42.07,322196,0
+ATRO.US,D,20171212,000000,42.79,42.92,40.86,40.95,181790,0
+ATRO.US,D,20171213,000000,40.88,41.8,40.88,41.16,177980,0
+ATRO.US,D,20171214,000000,41.18,41.28,40.14,40.23,112789,0
+ATRO.US,D,20171215,000000,40.37,41.39,40.27,41.3,588547,0
+ATRO.US,D,20171218,000000,44,44,41.76,42.17,144496,0
+ATRO.US,D,20171219,000000,42.17,42.94,41.55,41.82,121631,0
+ATRO.US,D,20171220,000000,41.81,42.98,41.805,42.61,89357,0
+ATRO.US,D,20171221,000000,42.7,43.1,42.14,42.91,149247,0
+ATRO.US,D,20171222,000000,43.07,43.07,42.3651,42.77,61067,0
+ATRO.US,D,20171226,000000,42.73,43.21,42.53,42.59,59993,0
+ATRO.US,D,20171227,000000,42.61,42.88,41.97,42.31,95763,0
+ATRO.US,D,20171228,000000,42.37,42.41,41.78,41.99,64846,0
+ATRO.US,D,20171229,000000,41.99,42.17,41.46,41.47,73062,0
+ATRO.US,D,20180102,000000,41.73,42.27,41.61,42.27,127527,0
+ATRO.US,D,20180103,000000,42.28,42.39,40.13,40.42,191915,0
+ATRO.US,D,20180104,000000,40.65,41.34,40.31,40.65,94524,0
+ATRO.US,D,20180105,000000,40.74,41.46,40.68,41.07,101102,0
+ATRO.US,D,20180108,000000,41.03,41.399,40.6,40.94,94630,0
+ATRO.US,D,20180109,000000,40.97,41.38,40.19,40.23,89510,0
+ATRO.US,D,20180110,000000,40.14,40.45,39.605,40.22,97004,0
+ATRO.US,D,20180111,000000,40.97,40.99,40.97,40.97,93139,0
+ATRO.US,D,20180112,000000,43.23,48.5,43,47.35,566056,0
+ATRO.US,D,20180116,000000,47.87,49.45,45.75,45.79,165528,0
+ATRO.US,D,20180117,000000,45.98,45.98,45.29,45.44,112438,0
+ATRO.US,D,20180118,000000,45.44,45.9032,43.97,44.11,162408,0
+ATRO.US,D,20180119,000000,44.16,46.28,43.91,46.22,137006,0
+ATRO.US,D,20180122,000000,46.12,46.58,45.35,46.36,120082,0
+ATRO.US,D,20180123,000000,46.39,46.819,45.3467,46.25,84107,0
+ATRO.US,D,20180124,000000,46.39,46.39,45.38,45.69,67717,0
+ATRO.US,D,20180125,000000,46.04,47.42,45.87,47.29,134897,0
+ATRO.US,D,20180126,000000,47.45,47.47,46.58,47.36,69802,0
+ATRO.US,D,20180129,000000,47.24,47.35,46.01,46.41,155585,0
+ATRO.US,D,20180130,000000,45.97,46.07,45.17,45.47,67225,0
+ATRO.US,D,20180131,000000,45.93,46.8522,44.43,44.6,119852,0
+ATRO.US,D,20180201,000000,44.46,45.23,44.27,44.55,85122,0
+ATRO.US,D,20180202,000000,44.27,44.27,42.78,42.86,104470,0
+ATRO.US,D,20180205,000000,42.38,42.85,39.715,39.85,168778,0
+ATRO.US,D,20180206,000000,39.22,41.04,38.95,40.41,142645,0
+ATRO.US,D,20180207,000000,40.35,40.885,40.14,40.52,94293,0
+ATRO.US,D,20180208,000000,40.71,40.7708,38.89,38.9,120166,0
+ATRO.US,D,20180209,000000,39.49,39.8,38.17,39.09,84200,0
+ATRO.US,D,20180212,000000,39.35,39.94,38.67,39.76,100997,0
+ATRO.US,D,20180213,000000,39.75,40.77,39.63,40.42,92534,0
+ATRO.US,D,20180214,000000,39.95,41.58,39.95,41.43,78674,0
+ATRO.US,D,20180215,000000,41.84,42.855,41.41,42.03,108996,0
+ATRO.US,D,20180216,000000,41.82,42.45,41.67,41.83,131788,0
+ATRO.US,D,20180220,000000,41.74,42.18,41.25,41.37,66671,0
+ATRO.US,D,20180221,000000,41.46,42.285,40.46,41.89,156051,0
+ATRO.US,D,20180222,000000,42.18,42.26,41.1,41.14,114480,0
+ATRO.US,D,20180223,000000,41.49,41.91,40.54,40.73,168348,0
+ATRO.US,D,20180226,000000,41,42.65,40.8,42.49,196182,0
+ATRO.US,D,20180227,000000,38.1,41.95,37.78,38.55,463367,0
+ATRO.US,D,20180228,000000,38.83,39.3823,37.93,38.55,306078,0
+ATRO.US,D,20180301,000000,38.54,39.44,37.46,39.15,226803,0
+ATRO.US,D,20180302,000000,38.52,40.16,38.45,40.01,150759,0
+ATRO.US,D,20180305,000000,39.85,40.26,37.2857,39.88,140410,0
+ATRO.US,D,20180306,000000,40.32,40.59,39.5,40.42,139764,0
+ATRO.US,D,20180307,000000,39.84,40.68,38.88,40.5,112285,0
+ATRO.US,D,20180308,000000,40.72,40.72,39.56,40.11,139181,0
+ATRO.US,D,20180309,000000,40.5,41.13,39.8,40.97,120403,0
+ATRO.US,D,20180312,000000,40.94,41.14,40.18,40.58,137267,0
+ATRO.US,D,20180313,000000,40.83,41.14,39.87,40.09,101149,0
+ATRO.US,D,20180314,000000,40.3,40.3,38.9,39.16,90266,0
+ATRO.US,D,20180315,000000,39.35,39.74,38.81,38.91,107734,0
+ATRO.US,D,20180316,000000,38.91,39.17,38.205,38.56,432914,0
+ATRO.US,D,20180319,000000,38.49,38.73,37.81,38.64,118522,0
+ATRO.US,D,20180320,000000,38.71,39,38.38,38.46,45689,0
+ATRO.US,D,20180321,000000,38.45,38.895,38,38.56,73374,0
+ATRO.US,D,20180322,000000,38.22,38.22,36.43,36.49,173932,0
+ATRO.US,D,20180323,000000,36.63,36.97,35.54,35.58,169252,0
+ATRO.US,D,20180326,000000,36.25,37.88,35.75,36.78,82366,0
+ATRO.US,D,20180327,000000,36.87,37.46,36.12,36.79,148153,0
+ATRO.US,D,20180328,000000,36.87,37.3,36.2,36.44,149128,0
+ATRO.US,D,20180329,000000,36.75,37.84,36.72,37.3,93143,0
+ATRO.US,D,20180402,000000,37.25,37.79,35.94,36.54,192516,0
+ATRO.US,D,20180403,000000,36.51,37.18,36.25,36.4,161474,0
+ATRO.US,D,20180404,000000,35.88,36.55,35.76,36.23,206306,0
+ATRO.US,D,20180405,000000,36.65,36.89,36.16,36.59,324782,0
+ATRO.US,D,20180406,000000,36.42,36.72,35.02,35.36,115813,0
+ATRO.US,D,20180409,000000,35.69,35.96,34.83,34.86,89156,0
+ATRO.US,D,20180410,000000,35.39,36.23,34.56,36.18,279017,0
+ATRO.US,D,20180411,000000,36.35,36.6975,36,36.35,122499,0
+ATRO.US,D,20180412,000000,36.63,36.909,36.45,36.61,84810,0
+ATRO.US,D,20180413,000000,36.7,36.73,36.02,36.66,94879,0
+ATRO.US,D,20180416,000000,36.93,37.97,36.8,37.97,74426,0
+ATRO.US,D,20180417,000000,38.33,39.02,37.79,38.87,109894,0
+ATRO.US,D,20180418,000000,39,39.56,38.85,39.36,75216,0
+ATRO.US,D,20180419,000000,39.27,39.6,38.835,38.98,64435,0
+ATRO.US,D,20180420,000000,39.06,39.06,38.49,38.75,56978,0
+ATRO.US,D,20180423,000000,38.41,39.23,38.3,38.41,65660,0
+ATRO.US,D,20180424,000000,38.61,39.04,37.45,38.06,78027,0
+ATRO.US,D,20180425,000000,38.1,38.36,37.48,38.06,64220,0
+ATRO.US,D,20180426,000000,38.15,38.79,37.86,38.56,75162,0
+ATRO.US,D,20180427,000000,38.65,38.855,37.55,37.69,85560,0
+ATRO.US,D,20180430,000000,37.85,38.27,36.56,36.58,87598,0
+ATRO.US,D,20180501,000000,36.5,36.88,35.35,35.89,141242,0
+ATRO.US,D,20180502,000000,35.89,36.37,35.41,35.74,101461,0
+ATRO.US,D,20180503,000000,35.65,36.205,35.15,35.51,47843,0
+ATRO.US,D,20180504,000000,35.28,36.11,35.13,35.73,113918,0
+ATRO.US,D,20180507,000000,35.85,36.74,35.53,36.5,136919,0
+ATRO.US,D,20180508,000000,36.58,37.81,36.2834,37.55,99121,0
+ATRO.US,D,20180509,000000,33.95,37.5099,33.95,34.9,244922,0
+ATRO.US,D,20180510,000000,34.32,34.61,33.18,33.81,302557,0
+ATRO.US,D,20180511,000000,33.85,34.91,33.75,34.85,187052,0
+ATRO.US,D,20180514,000000,35.01,35.51,34.7,35.35,93584,0
+ATRO.US,D,20180515,000000,35.14,35.51,33.9083,35.02,98366,0
+ATRO.US,D,20180516,000000,35.02,35.76,34.58,35.48,140877,0
+ATRO.US,D,20180517,000000,35.49,36.25,35.2,35.77,105859,0
+ATRO.US,D,20180518,000000,35.9,35.93,35.53,35.86,67599,0
+ATRO.US,D,20180521,000000,36.02,36.58,35.735,36,106929,0
+ATRO.US,D,20180522,000000,36.01,36.01,34.8,34.86,56497,0
+ATRO.US,D,20180523,000000,34.72,35.53,34.62,35.43,96089,0
+ATRO.US,D,20180524,000000,35.31,35.97,34.4463,35.53,43693,0
+ATRO.US,D,20180525,000000,35.48,35.48,34.87,35.16,51391,0
+ATRO.US,D,20180529,000000,35.01,35.35,34.88,35.16,55760,0
+ATRO.US,D,20180530,000000,35.41,35.93,34.85,35.78,55331,0
+ATRO.US,D,20180531,000000,35.77,36.13,35.09,35.2,49455,0
+ATRO.US,D,20180601,000000,35.46,36.9,35.23,36.82,160138,0
+ATRO.US,D,20180604,000000,36.84,37.105,35.97,36.67,133742,0
+ATRO.US,D,20180605,000000,36.61,36.72,35.66,35.77,81070,0
+ATRO.US,D,20180606,000000,35.95,36.22,35.2,35.39,84442,0
+ATRO.US,D,20180607,000000,35.52,35.58,34.99,35.56,92717,0
+ATRO.US,D,20180608,000000,35.56,37.7,35.56,37.51,189695,0
+ATRO.US,D,20180611,000000,37.53,38.11,36.83,37.7,148365,0
+ATRO.US,D,20180612,000000,37.74,38.52,36.58,37.99,139761,0
+ATRO.US,D,20180613,000000,38.1,38.3,37.61,38.19,75523,0
+ATRO.US,D,20180614,000000,38.43,38.54,37.55,38.36,110514,0
+ATRO.US,D,20180615,000000,38.36,39.08,38.07,39.03,323814,0
+ATRO.US,D,20180618,000000,38.71,39.31,38.05,39.23,107180,0
+ATRO.US,D,20180619,000000,38.91,39.23,37.91,38.29,169357,0
+ATRO.US,D,20180620,000000,38.42,38.68,37.83,37.99,101497,0
+ATRO.US,D,20180621,000000,37.94,37.94,36.8901,37.04,73893,0
+ATRO.US,D,20180622,000000,37.37,37.37,36.54,36.86,145012,0
+ATRO.US,D,20180625,000000,36.66,37.28,35.69,35.91,99479,0
+ATRO.US,D,20180626,000000,36.05,36.78,35.65,36.77,99626,0
+ATRO.US,D,20180627,000000,36.9,37.37,36.18,36.21,67101,0
+ATRO.US,D,20180628,000000,36.15,36.25,35.13,35.88,49825,0
+ATRO.US,D,20180629,000000,35.92,36.4439,35.625,35.97,50500,0
+ATRO.US,D,20180702,000000,35.67,36.42,35.56,36.35,79466,0
+ATRO.US,D,20180703,000000,36.48,36.85,36.09,36.62,22554,0
+ATRO.US,D,20180705,000000,36.84,36.84,36.07,36.59,52187,0
+ATRO.US,D,20180706,000000,36.63,36.845,36.27,36.34,54176,0
+ATRO.US,D,20180709,000000,36.52,37.74,36.17,37.72,48487,0
+ATRO.US,D,20180710,000000,37.81,37.95,37,37.69,43272,0
+ATRO.US,D,20180711,000000,37.48,37.95,36.81,36.86,37807,0
+ATRO.US,D,20180712,000000,37.09,37.75,36.66,37.67,37624,0
+ATRO.US,D,20180713,000000,37.68,38.593,37.425,38.25,39843,0
+ATRO.US,D,20180716,000000,38.29,38.66,37.97,38.25,31511,0
+ATRO.US,D,20180717,000000,38.23,38.61,38.22,38.47,27811,0
+ATRO.US,D,20180718,000000,38.44,38.99,37.98,38.96,41589,0
+ATRO.US,D,20180719,000000,38.84,39.46,38.84,39.4,74618,0
+ATRO.US,D,20180720,000000,39.35,39.89,39.35,39.6,29282,0
+ATRO.US,D,20180723,000000,39.55,39.73,39,39.1,45731,0
+ATRO.US,D,20180724,000000,39.32,39.6,38.71,39.01,46088,0
+ATRO.US,D,20180725,000000,39.02,39.1,38.35,38.96,59394,0
+ATRO.US,D,20180726,000000,39.05,41.32,38.685,40.5,130846,0
+ATRO.US,D,20180727,000000,40.57,41.35,39.24,39.59,52687,0
+ATRO.US,D,20180730,000000,39.64,40.8,39.2,39.24,41690,0
+ATRO.US,D,20180731,000000,39.45,41.21,38.87,41.01,64048,0
+ATRO.US,D,20180801,000000,41,41.12,39.61,39.71,92345,0
+ATRO.US,D,20180802,000000,39.53,39.92,39.265,39.55,95526,0
+ATRO.US,D,20180803,000000,42.16,45.84,41.36,41.59,550115,0
+ATRO.US,D,20180806,000000,41.74,43.65,41.2,43.37,245146,0
+ATRO.US,D,20180807,000000,43.62,44.22,42.69,43.74,77941,0
+ATRO.US,D,20180808,000000,43.75,44.19,43.38,43.57,132109,0
+ATRO.US,D,20180809,000000,43.7,44.77,43.68,44.59,196838,0
+ATRO.US,D,20180810,000000,44.31,45.22,44.165,44.94,194780,0
+ATRO.US,D,20180813,000000,45.07,45.5878,44.71,45.01,127512,0
+ATRO.US,D,20180814,000000,45.11,46.3,44.41,45.42,97528,0
+ATRO.US,D,20180815,000000,45.19,45.19,43.45,44.24,117409,0
+ATRO.US,D,20180816,000000,44.49,44.64,44.02,44.47,65816,0
+ATRO.US,D,20180817,000000,44.33,44.81,43.956,44.54,109576,0
+ATRO.US,D,20180820,000000,44.56,45.245,44.51,44.86,68538,0
+ATRO.US,D,20180821,000000,44.88,46.18,44.88,46.1,106423,0
+ATRO.US,D,20180822,000000,46,46.56,45.54,46.12,84899,0
+ATRO.US,D,20180823,000000,46.06,46.3,45.19,45.48,54981,0
+ATRO.US,D,20180824,000000,45.69,45.69,44.83,44.99,69638,0
+ATRO.US,D,20180827,000000,45.23,45.73,44.83,45,61053,0
+ATRO.US,D,20180828,000000,45.01,45.07,44.47,44.79,45621,0
+ATRO.US,D,20180829,000000,44.71,44.74,44.14,44.35,54742,0
+ATRO.US,D,20180830,000000,44.24,44.59,43.59,43.9,60612,0
+ATRO.US,D,20180831,000000,43.62,43.84,42.56,43.51,62090,0
+ATRO.US,D,20180904,000000,43.59,43.8,41.5,43.18,438058,0
+ATRO.US,D,20180905,000000,43.07,44.385,42.8,43.97,130705,0
+ATRO.US,D,20180906,000000,44.08,44.5,43.58,43.76,50389,0
+ATRO.US,D,20180907,000000,43.57,44.13,43.35,44,43531,0
+ATRO.US,D,20180910,000000,44.14,44.5,43.83,44,115210,0
+ATRO.US,D,20180911,000000,43.93,44,43.21,43.48,82323,0
+ATRO.US,D,20180912,000000,43.54,43.89,42.65,42.94,59477,0
+ATRO.US,D,20180913,000000,43.09,43.67,42.96,43.11,91888,0
+ATRO.US,D,20180914,000000,43.1,44.1,43.1,43.42,118231,0
+ATRO.US,D,20180917,000000,43.35,43.7136,42.49,43.32,127933,0
+ATRO.US,D,20180918,000000,43.52,43.95,42.96,43.54,140393,0
+ATRO.US,D,20180919,000000,43.54,44.15,43.365,43.86,189951,0
+ATRO.US,D,20180920,000000,44.05,44.05,42.93,43.26,123046,0
+ATRO.US,D,20180921,000000,43.35,44.05,43.03,43.45,498768,0
+ATRO.US,D,20180924,000000,43.67,44.205,43.03,43.45,111964,0
+ATRO.US,D,20180925,000000,43.5,43.93,42.32,43.16,150430,0
+ATRO.US,D,20180926,000000,43.27,43.44,42.7252,42.91,73723,0
+ATRO.US,D,20180927,000000,43.11,44,42.89,43.26,81842,0
+ATRO.US,D,20180928,000000,43.31,43.9,42.8216,43.5,159882,0
+ATRO.US,D,20181001,000000,43.66,43.86,43.35,43.47,147372,0
+ATRO.US,D,20181002,000000,43.5,43.75,41.96,42.02,65963,0
+ATRO.US,D,20181003,000000,42.15,42.905,42.15,42.3,53307,0
+ATRO.US,D,20181004,000000,42.33,42.33,41.45,41.76,59795,0
+ATRO.US,D,20181005,000000,41.76,41.76,39.83,40.46,114648,0
+ATRO.US,D,20181008,000000,40.5,40.87,40.155,40.66,145807,0
+ATRO.US,D,20181009,000000,40.58,40.9,39.65,40.39,113402,0
+ATRO.US,D,20181010,000000,40.22,40.73,37.68,37.75,108173,0
+ATRO.US,D,20181011,000000,36.26,36.36,32.1,32.17,231479,0
+ATRO.US,D,20181012,000000,32.24,33.1324,31.78,32.08,154592,0
+ATRO.US,D,20181015,000000,32.17,33.48,32,33.38,133335,0
+ATRO.US,D,20181016,000000,33.26,34.69,32.655,34.58,141739,0
+ATRO.US,D,20181017,000000,34.23,34.6,33.66,33.9,107608,0
+ATRO.US,D,20181018,000000,33.79,33.83,32.77,32.89,70857,0
+ATRO.US,D,20181019,000000,32.95,33.25,32.15,32.67,75640,0
+ATRO.US,D,20181022,000000,32.67,33.26,32.56,32.96,80993,0
+ATRO.US,D,20181023,000000,32.36,32.9,32.1,32.7,311720,0
+ATRO.US,D,20181024,000000,32.72,33.21,31.72,31.72,162883,0
+ATRO.US,D,20181025,000000,31.93,31.93,30.4,30.55,171520,0
+ATRO.US,D,20181026,000000,30.08,31.555,30.08,30.15,163240,0
+ATRO.US,D,20181029,000000,30.57,31.53,28.92,29.17,118691,0
+ATRO.US,D,20181030,000000,29.19,29.66,28.8938,29.23,134128,0
+ATRO.US,D,20181031,000000,29.54,29.75,29.08,29.16,98523,0
+ATRO.US,D,20181101,000000,29.29,29.54,29.15,29.34,274035,0
+ATRO.US,D,20181102,000000,29.58,30.085,29.21,29.9,227747,0
+ATRO.US,D,20181105,000000,29.81,30.24,29.81,30.11,120331,0
+ATRO.US,D,20181106,000000,29.78,30.13,27.56,29,210284,0
+ATRO.US,D,20181107,000000,29.06,30.18,28.71,29.98,134118,0
+ATRO.US,D,20181108,000000,29.98,31.4,29.76,30.05,93388,0
+ATRO.US,D,20181109,000000,30.01,30.26,28.871,29.73,82155,0
+ATRO.US,D,20181112,000000,29.85,29.85,28.54,28.63,100956,0
+ATRO.US,D,20181113,000000,28.76,28.8499,28.24,28.46,104957,0
+ATRO.US,D,20181114,000000,28.74,30.42,28.74,29.9,427235,0
+ATRO.US,D,20181115,000000,29.88,31.33,29.4641,31.28,216351,0
+ATRO.US,D,20181116,000000,30.99,31.49,29.805,31.41,159822,0
+ATRO.US,D,20181119,000000,31.39,31.39,29.85,30,214513,0
+ATRO.US,D,20181120,000000,29.51,30.47,29.21,30.3,155590,0
+ATRO.US,D,20181121,000000,30.58,31.18,30.23,30.57,136956,0
+ATRO.US,D,20181123,000000,30.28,31.16,30.28,30.91,46274,0
+ATRO.US,D,20181126,000000,31.15,31.8499,31.15,31.72,113425,0
+ATRO.US,D,20181127,000000,31.49,31.51,30.83,31.03,103354,0
+ATRO.US,D,20181128,000000,31.22,31.99,30.975,31.73,104048,0
+ATRO.US,D,20181129,000000,31.72,32,31.1,31.53,92790,0
+ATRO.US,D,20181130,000000,31.54,32.46,31.33,32.46,262229,0
+ATRO.US,D,20181203,000000,32.96,33.18,32.5,33.02,155198,0
+ATRO.US,D,20181204,000000,33.03,33.03,31.5,31.87,168854,0
+ATRO.US,D,20181206,000000,31.48,31.6513,30.19,31.18,146515,0
+ATRO.US,D,20181207,000000,31.17,31.3075,29.96,30.39,169772,0
+ATRO.US,D,20181210,000000,30.39,31.05,30.11,30.8,194159,0
+ATRO.US,D,20181211,000000,31.37,31.4666,30.76,31.34,128087,0
+ATRO.US,D,20181212,000000,31.68,31.79,31.03,31.57,139493,0
+ATRO.US,D,20181213,000000,31.69,31.75,31.37,31.66,97753,0
+ATRO.US,D,20181214,000000,31.32,32.29,31.32,31.77,136213,0
+ATRO.US,D,20181217,000000,31.71,32.17,31.38,31.5,222522,0
+ATRO.US,D,20181218,000000,31.69,32.25,31.36,31.87,140182,0
+ATRO.US,D,20181219,000000,31.98,32.46,31.07,31.3,186815,0
+ATRO.US,D,20181220,000000,31.13,31.92,31.04,31.5,191784,0
+ATRO.US,D,20181221,000000,31.52,32.19,29.69,30.55,735328,0
+ATRO.US,D,20181224,000000,30.32,30.45,28.36,28.6,152139,0
+ATRO.US,D,20181226,000000,28.81,30.12,28.24,30.03,146128,0
+ATRO.US,D,20181227,000000,29.52,30.34,29.14,30.3,191024,0
+ATRO.US,D,20181228,000000,30.34,30.91,29.96,30.35,136262,0
+ATRO.US,D,20181231,000000,30.39,30.83,30.24,30.45,129853,0
+ATRO.US,D,20190102,000000,29.99,31,29.92,30.66,190318,0
+ATRO.US,D,20190103,000000,30.54,30.96,28.49,28.55,138902,0
+ATRO.US,D,20190104,000000,29.04,29.3,28.58,28.96,150016,0
+ATRO.US,D,20190107,000000,29,30.21,28.75,30.01,241833,0
+ATRO.US,D,20190108,000000,30.35,30.44,29.94,30.38,86215,0
+ATRO.US,D,20190109,000000,30.37,31.17,30.37,30.97,73308,0
+ATRO.US,D,20190110,000000,30.64,30.93,30.36,30.84,88382,0
+ATRO.US,D,20190111,000000,30.56,31.13,30.5,31.03,79745,0
+ATRO.US,D,20190114,000000,30.85,31.23,30.51,30.53,100072,0
+ATRO.US,D,20190115,000000,30.54,30.75,30.35,30.61,43188,0
+ATRO.US,D,20190116,000000,30.62,30.78,30.15,30.16,66930,0
+ATRO.US,D,20190117,000000,30,30.49,30,30.33,89944,0
+ATRO.US,D,20190118,000000,30.41,31,30.34,30.67,96599,0
+ATRO.US,D,20190122,000000,29.85,30.64,29.47,29.85,123562,0
+ATRO.US,D,20190123,000000,29.99,30.67,29.4,30.24,82241,0
+ATRO.US,D,20190124,000000,30.3,31.185,29.8954,30.64,83016,0
+ATRO.US,D,20190125,000000,30.83,31.155,30.5621,30.61,87276,0
+ATRO.US,D,20190128,000000,30.36,30.75,29.97,30.47,51601,0
+ATRO.US,D,20190129,000000,30.48,31.02,30.16,30.74,56533,0
+ATRO.US,D,20190130,000000,31,31,30.32,30.75,68762,0
+ATRO.US,D,20190131,000000,30.75,31.0948,30.53,30.67,128588,0
+ATRO.US,D,20190201,000000,30.75,30.79,30.2,30.51,67204,0
+ATRO.US,D,20190204,000000,30.65,30.71,30.4,30.6,169841,0
+ATRO.US,D,20190205,000000,30.85,32.21,30.8,32.17,202806,0
+ATRO.US,D,20190206,000000,32.08,32.55,31.64,32.5,108635,0
+ATRO.US,D,20190207,000000,32.2,32.5,31.75,32.19,67170,0
+ATRO.US,D,20190208,000000,32.07,32.77,31.29,32.69,222054,0
+ATRO.US,D,20190211,000000,32.75,34.09,32.75,34,158736,0
+ATRO.US,D,20190212,000000,34.17,34.7,34.0838,34.41,77014,0
+ATRO.US,D,20190213,000000,34.6389,34.8259,33.8,33.82,88916,0
+ATRO.US,D,20190214,000000,33.3,33.62,32.5,32.56,192221,0
+ATRO.US,D,20190215,000000,32.77,33.96,32.4,33.76,128221,0
+ATRO.US,D,20190219,000000,33.59,34.27,33.32,34.2,76834,0
+ATRO.US,D,20190220,000000,33.88,34.89,33.73,34.5,94305,0
+ATRO.US,D,20190221,000000,34.5,35.51,33.3286,35.47,151456,0
+ATRO.US,D,20190222,000000,35.5,35.6,34.3,35.04,153530,0
+ATRO.US,D,20190225,000000,35.28,36.81,35.28,36.01,298158,0
+ATRO.US,D,20190226,000000,35.97,36.2703,33.61,35.85,162129,0
+ATRO.US,D,20190227,000000,35.63,36.085,35.04,35.96,76792,0
+ATRO.US,D,20190228,000000,35.96,36.12,35.49,35.97,92224,0
+ATRO.US,D,20190301,000000,36.11,36.11,35.18,35.31,115238,0
+ATRO.US,D,20190304,000000,35.3,35.4,33.54,33.63,267600,0
+ATRO.US,D,20190305,000000,33.57,33.93,33.28,33.28,142333,0
+ATRO.US,D,20190306,000000,33.25,33.38,32.3,32.44,94898,0
+ATRO.US,D,20190307,000000,32.51,32.6838,31.65,32.31,104895,0
+ATRO.US,D,20190308,000000,32.04,32.46,31.8301,32.35,96317,0
+ATRO.US,D,20190311,000000,31.85,31.85,30.83,31.64,318625,0
+ATRO.US,D,20190312,000000,31.61,31.74,31.05,31.14,261289,0
+ATRO.US,D,20190313,000000,31.3,32.06,31.16,31.71,296278,0
+ATRO.US,D,20190314,000000,31.71,32.13,31.625,31.75,195829,0
+ATRO.US,D,20190315,000000,31.77,31.99,31.06,31.08,908553,0
+ATRO.US,D,20190318,000000,31.1,32.5,31.03,32.42,206810,0
+ATRO.US,D,20190319,000000,32.65,32.65,31.71,31.91,135012,0
+ATRO.US,D,20190320,000000,31.91,31.91,31.32,31.37,84100,0
+ATRO.US,D,20190321,000000,31.33,31.97,31.145,31.8,82142,0
+ATRO.US,D,20190322,000000,31.5972,31.61,30.325,30.36,91536,0
+ATRO.US,D,20190325,000000,30.15,30.88,29.92,30.84,145319,0
+ATRO.US,D,20190326,000000,31.1,31.9798,30.64,30.87,124371,0
+ATRO.US,D,20190327,000000,30.83,31.05,30.125,30.53,107392,0
+ATRO.US,D,20190328,000000,30.54,31.6,30.49,31.59,131070,0
+ATRO.US,D,20190329,000000,31.74,32.79,31.57,32.72,535320,0
+ATRO.US,D,20190401,000000,33.4,34.1769,33.14,33.25,290368,0
+ATRO.US,D,20190402,000000,32.9,33.4461,32.77,32.9,80277,0
+ATRO.US,D,20190403,000000,33.06,33.14,32.66,32.91,119728,0
+ATRO.US,D,20190404,000000,32.92,33.51,32.92,33.23,100754,0
+ATRO.US,D,20190405,000000,33.23,33.94,33.23,33.42,139243,0
+ATRO.US,D,20190408,000000,33.23,33.51,32.71,33.47,85114,0
+ATRO.US,D,20190409,000000,33.26,33.26,32.49,32.54,89847,0
+ATRO.US,D,20190410,000000,32.59,32.8223,32.21,32.76,61970,0
+ATRO.US,D,20190411,000000,32.75,33.1022,32.7,32.81,55195,0
+ATRO.US,D,20190412,000000,33.17,33.17,32.76,32.81,62175,0
+ATRO.US,D,20190415,000000,32.86,32.99,32.4,32.45,62079,0
+ATRO.US,D,20190416,000000,32.61,32.83,32.365,32.5,124068,0
+ATRO.US,D,20190417,000000,32.66,32.7,31.4,31.69,149836,0
+ATRO.US,D,20190418,000000,31.66,32.23,31.58,32.11,115598,0
+ATRO.US,D,20190422,000000,32.05,32.45,31.5,32.25,116843,0
+ATRO.US,D,20190423,000000,32.35,33.225,32.35,33.13,88883,0
+ATRO.US,D,20190424,000000,33.07,33.385,32.94,33.02,199359,0
+ATRO.US,D,20190425,000000,32.88,33,32.25,32.99,102467,0
+ATRO.US,D,20190426,000000,32.97,33.51,32.86,33.13,47990,0
+ATRO.US,D,20190429,000000,33.1,33.8,33.01,33.5,163974,0
+ATRO.US,D,20190430,000000,33.52,33.68,32.99,33.34,143393,0
+ATRO.US,D,20190501,000000,33.85,34.265,33.24,33.28,135028,0
+ATRO.US,D,20190502,000000,33.26,33.39,32.69,32.89,72108,0
+ATRO.US,D,20190503,000000,33.07,33.55,32.84,33.49,196878,0
+ATRO.US,D,20190506,000000,32.97,33.565,32.97,33.45,105197,0
+ATRO.US,D,20190507,000000,33.17,33.76,32.74,32.92,139574,0
+ATRO.US,D,20190508,000000,35.75,38.49,35.0816,38.25,580654,0
+ATRO.US,D,20190509,000000,38,40,37.92,39.68,535715,0
+ATRO.US,D,20190510,000000,39.55,39.65,39.13,39.47,450987,0
+ATRO.US,D,20190513,000000,39.17,39.82,38.57,39.33,397799,0
+ATRO.US,D,20190514,000000,39.57,40.51,39.44,40.39,262853,0
+ATRO.US,D,20190515,000000,40.34,41.72,40.1157,41.69,209756,0
+ATRO.US,D,20190516,000000,41.62,42.4824,41.62,42.07,244266,0
+ATRO.US,D,20190517,000000,41.64,41.9093,41.19,41.35,171285,0
+ATRO.US,D,20190520,000000,41.41,42.24,41.05,41.92,201439,0
+ATRO.US,D,20190521,000000,42.29,42.94,41.95,42.92,256461,0
+ATRO.US,D,20190522,000000,42.73,42.92,42.3447,42.57,134975,0
+ATRO.US,D,20190523,000000,42.1,42.17,41.135,41.54,152578,0
+ATRO.US,D,20190524,000000,41.8,41.87,40.84,41.39,313079,0
+ATRO.US,D,20190528,000000,41.58,41.95,41.17,41.81,152719,0
+ATRO.US,D,20190529,000000,41.46,41.76,40.51,40.73,523983,0
+ATRO.US,D,20190530,000000,40.95,41.24,40.59,40.93,225444,0
+ATRO.US,D,20190531,000000,40.49,40.93,40.24,40.67,154278,0
+ATRO.US,D,20190603,000000,40.56,41.54,40.51,41.23,189971,0
+ATRO.US,D,20190604,000000,41.73,42.1,41.24,41.4,197689,0
+ATRO.US,D,20190605,000000,41.64,43.42,41.64,43.37,336760,0
+ATRO.US,D,20190606,000000,43.5,44.34,43.11,43.75,210074,0
+ATRO.US,D,20190607,000000,43.78,43.89,42.71,42.73,403656,0
+ATRO.US,D,20190610,000000,43,43,42.22,42.27,240853,0
+ATRO.US,D,20190611,000000,42.42,42.98,42.3,42.94,358551,0
+ATRO.US,D,20190612,000000,43.07,43.75,42.71,43.35,183062,0
+ATRO.US,D,20190613,000000,43.73,44.22,43.3,44.2,263807,0
+ATRO.US,D,20190614,000000,42.65,42.65,38.65,39.485,557816,0
+ATRO.US,D,20190617,000000,39.72,39.72,37.9,38.85,472622,0
+ATRO.US,D,20190618,000000,38.96,39.63,38.61,39.09,237747,0
+ATRO.US,D,20190619,000000,39.31,39.52,38.4,38.87,342632,0
+ATRO.US,D,20190620,000000,39.41,39.41,38.27,38.82,370528,0
+ATRO.US,D,20190621,000000,38.71,39.19,37.55,39.09,801861,0
+ATRO.US,D,20190624,000000,39.09,40.65,39.09,40.41,394098,0
+ATRO.US,D,20190625,000000,40.37,41.7,40.08,40.98,232475,0
+ATRO.US,D,20190626,000000,41.32,41.4507,40.76,40.78,512681,0
+ATRO.US,D,20190627,000000,40.67,41.97,40.67,41.5,161851,0
+ATRO.US,D,20190628,000000,41.56,41.86,39.98,40.22,1093237,0
+ATRO.US,D,20190701,000000,41.47,42.08,40.7,41.86,467849,0
+ATRO.US,D,20190702,000000,41.99,41.99,40.67,41,159556,0
+ATRO.US,D,20190703,000000,41.11,41.425,40.54,41.01,171253,0
+ATRO.US,D,20190705,000000,40.9,40.97,40.11,40.87,264331,0
+ATRO.US,D,20190708,000000,40.7,40.77,39.32,39.84,227734,0
+ATRO.US,D,20190709,000000,39.7,40.04,39.3,39.59,310347,0
+ATRO.US,D,20190710,000000,39.85,40.19,38.74,38.94,236008,0
+ATRO.US,D,20190711,000000,39.09,39.29,38.03,38.2,173292,0
+ATRO.US,D,20190712,000000,38.09,39.04,38.02,38.99,270492,0
+ATRO.US,D,20190715,000000,39,39.26,38.19,38.72,198939,0
+ATRO.US,D,20190716,000000,38.78,39.04,38.18,38.61,201877,0
+ATRO.US,D,20190717,000000,38.72,38.72,38.02,38.13,135628,0
+ATRO.US,D,20190718,000000,38,38.29,37.82,38,222694,0
+ATRO.US,D,20190719,000000,38.01,39.08,37.89,37.91,226935,0
+ATRO.US,D,20190722,000000,37.95,38.24,37.38,37.68,259760,0
+ATRO.US,D,20190723,000000,37.82,38.41,37.38,38,298302,0
+ATRO.US,D,20190724,000000,37.98,38.5964,37.93,38.26,554406,0
+ATRO.US,D,20190725,000000,38.2,38.66,37.92,38.21,173965,0
+ATRO.US,D,20190726,000000,38.31,38.395,37.759,37.82,226181,0
+ATRO.US,D,20190729,000000,37.83,38.015,37.17,37.28,291888,0
+ATRO.US,D,20190730,000000,37.11,37.495,36.715,37.43,132143,0
+ATRO.US,D,20190731,000000,37.49,38.04,36.83,36.84,200068,0
+ATRO.US,D,20190801,000000,36.86,37.73,36.04,36.12,223912,0
+ATRO.US,D,20190802,000000,36,36.4,35.245,35.56,214127,0
+ATRO.US,D,20190805,000000,31.75,32.12,27.625,28,1120713,0
+ATRO.US,D,20190806,000000,28,28.45,26.6,27.21,650668,0
+ATRO.US,D,20190807,000000,27.26,28.09,27.2,27.64,451419,0
+ATRO.US,D,20190808,000000,27.77,28.45,27.43,28.37,429317,0
+ATRO.US,D,20190809,000000,28.39,28.39,27.31,27.51,348191,0
+ATRO.US,D,20190812,000000,27.24,27.3,26.12,26.14,309733,0
+ATRO.US,D,20190813,000000,26.15,27.53,26.11,26.97,503305,0
+ATRO.US,D,20190814,000000,26.48,26.4916,25.85,26.08,587897,0
+ATRO.US,D,20190815,000000,26.06,26.73,25.93,26.41,249821,0
+ATRO.US,D,20190816,000000,26.71,27.04,26.49,26.5,248100,0
+ATRO.US,D,20190819,000000,26.8,26.8769,26.32,26.44,255413,0
+ATRO.US,D,20190820,000000,26.33,26.98,26.15,26.75,360803,0
+ATRO.US,D,20190821,000000,27.03,27.76,26.6,27.53,323820,0
+ATRO.US,D,20190822,000000,27.61,28.02,27.38,27.78,311522,0
+ATRO.US,D,20190823,000000,27.58,28.42,27.331,27.68,464359,0
+ATRO.US,D,20190826,000000,28.01,28.14,27.18,27.53,467967,0
+ATRO.US,D,20190827,000000,27.61,27.61,26.67,26.9,300142,0
+ATRO.US,D,20190828,000000,26.77,27.52,26.54,27.28,437701,0
+ATRO.US,D,20190829,000000,27.62,28.26,27.36,27.9,259210,0
+ATRO.US,D,20190830,000000,28.11,28.5989,27.4716,27.51,366978,0
+ATRO.US,D,20190903,000000,27.23,27.83,26.98,27.58,306753,0
+ATRO.US,D,20190904,000000,27.83,28.1,27.42,27.5,235210,0
+ATRO.US,D,20190905,000000,27.64,28.7,27.6,28.18,247036,0
+ATRO.US,D,20190906,000000,28.24,28.57,27.41,27.56,186969,0
+ATRO.US,D,20190909,000000,27.5,27.84,27.31,27.53,205867,0
+ATRO.US,D,20190910,000000,27.51,28.39,27.39,28.37,220240,0
+ATRO.US,D,20190911,000000,28.44,29.63,28.02,29.55,246191,0
+ATRO.US,D,20190912,000000,29.72,29.9499,29.31,29.82,239705,0
+ATRO.US,D,20190913,000000,29.98,31.21,29.8084,31.1,390365,0
+ATRO.US,D,20190916,000000,31.11,32.01,30.6,31.21,243282,0
+ATRO.US,D,20190917,000000,30.93,31.25,30.36,31.17,161027,0
+ATRO.US,D,20190918,000000,31.67,32.34,31.27,32.27,347447,0
+ATRO.US,D,20190919,000000,32.31,33.02,31.9,31.92,247813,0
+ATRO.US,D,20190920,000000,32.07,32.81,31.04,31.19,1439631,0
+ATRO.US,D,20190923,000000,31.28,31.43,30.29,30.64,292893,0
+ATRO.US,D,20190924,000000,30.65,30.99,29.55,30.05,208423,0
+ATRO.US,D,20190925,000000,29.93,30.28,29.58,29.645,243799,0
+ATRO.US,D,20190926,000000,29.65,29.93,28.8,28.9,180493,0
+ATRO.US,D,20190927,000000,29.04,29.17,28.48,29,225410,0
+ATRO.US,D,20190930,000000,29.19,29.53,28.852,29.38,434615,0
+ATRO.US,D,20191001,000000,29.59,30.13,28.73,29.14,165543,0
+ATRO.US,D,20191002,000000,29.01,29.15,28.03,28.3,180255,0
+ATRO.US,D,20191003,000000,28.28,28.54,27.75,28.35,166568,0
+ATRO.US,D,20191004,000000,28.44,29.43,28.16,29.41,181610,0
+ATRO.US,D,20191007,000000,29.31,29.65,29.105,29.19,354730,0
+ATRO.US,D,20191008,000000,29.02,29.18,28.27,28.5,135323,0
+ATRO.US,D,20191009,000000,28.76,28.99,28.55,28.8,80120,0
+ATRO.US,D,20191010,000000,28.77,29.34,28.7,28.94,103453,0
+ATRO.US,D,20191011,000000,29.37,30.02,29.28,29.56,192316,0
+ATRO.US,D,20191014,000000,29.41,29.77,29.2,29.41,91910,0
+ATRO.US,D,20191015,000000,29.42,29.94,29.16,29.89,108584,0
+ATRO.US,D,20191016,000000,29.78,30.735,29.78,30.33,178134,0
+ATRO.US,D,20191017,000000,30.56,31.185,30.3,30.41,211787,0
+ATRO.US,D,20191018,000000,30.47,30.47,29.4,29.43,161729,0
+ATRO.US,D,20191021,000000,29.49,30.12,28.99,29.01,195432,0
+ATRO.US,D,20191022,000000,28.93,29.18,28.205,29.06,353046,0
+ATRO.US,D,20191023,000000,29.03,29.59,28.87,29.45,225845,0
+ATRO.US,D,20191024,000000,29.57,29.855,29.41,29.66,174927,0
+ATRO.US,D,20191025,000000,29.74,30.34,29.51,30.05,140722,0
+ATRO.US,D,20191028,000000,30.09,30.35,29.28,29.39,253707,0
+ATRO.US,D,20191029,000000,29.39,29.67,29.05,29.25,570001,0
+ATRO.US,D,20191030,000000,29.25,29.45,28.52,28.53,368034,0
+ATRO.US,D,20191031,000000,28.53,29.12,28.24,28.94,576501,0
+ATRO.US,D,20191101,000000,29.11,31.42,29.11,31.15,248820,0
+ATRO.US,D,20191104,000000,31.3,31.63,31.01,31.08,385691,0
+ATRO.US,D,20191105,000000,29.53,33.24,29.5,31.5,448188,0
+ATRO.US,D,20191106,000000,30.92,31.85,30.42,31.35,194725,0
+ATRO.US,D,20191107,000000,31.55,32.26,30.76,30.91,233441,0
+ATRO.US,D,20191108,000000,30.94,31.56,30.855,31.07,172424,0
+ATRO.US,D,20191111,000000,30.83,31.385,30.62,31.12,118050,0
+ATRO.US,D,20191112,000000,31.06,31.47,30.69,31.02,173909,0
+ATRO.US,D,20191113,000000,30.74,30.9754,29.82,29.83,147148,0
+ATRO.US,D,20191114,000000,29.87,30.6,29.84,30.52,119173,0
+ATRO.US,D,20191115,000000,30.71,30.89,30.29,30.67,96225,0
+ATRO.US,D,20191118,000000,30.57,30.72,29.77,29.89,136576,0
+ATRO.US,D,20191119,000000,30.1,30.63,29.98,30.5,139607,0
+ATRO.US,D,20191120,000000,30.33,30.64,30.01,30.12,217296,0
+ATRO.US,D,20191121,000000,30.2,30.2,29.3,29.54,143481,0
+ATRO.US,D,20191122,000000,29.67,29.72,28.835,28.89,200202,0
+ATRO.US,D,20191125,000000,29,29.67,28.8207,29.6,170818,0
+ATRO.US,D,20191126,000000,29.64,30.1,29.48,29.89,113488,0
+ATRO.US,D,20191127,000000,29.91,30.25,29.805,29.95,110105,0
+ATRO.US,D,20191129,000000,29.83,29.945,29.14,29.15,59839,0
+ATRO.US,D,20191202,000000,29.2,29.4,28.43,28.58,189803,0
+ATRO.US,D,20191203,000000,28.45,28.815,28.35,28.68,169286,0
+ATRO.US,D,20191204,000000,28.72,29.25,28.58,28.68,272403,0
+ATRO.US,D,20191205,000000,28.84,29.41,28.74,29.28,181966,0
+ATRO.US,D,20191206,000000,29.4,30.24,29.4,30.04,176967,0
+ATRO.US,D,20191209,000000,29.86,30,29.15,29.45,310215,0
+ATRO.US,D,20191210,000000,29.41,29.55,29.19,29.33,146753,0
+ATRO.US,D,20191211,000000,29.25,29.51,29.12,29.35,149176,0
+ATRO.US,D,20191212,000000,29.26,30.34,29.26,29.59,209329,0
+ATRO.US,D,20191213,000000,29.39,29.53,28.94,29.26,218894,0
+ATRO.US,D,20191216,000000,28.92,29.555,28.53,28.94,340739,0
+ATRO.US,D,20191217,000000,28.94,29.01,28.5,28.76,273648,0
+ATRO.US,D,20191218,000000,28.77,29.02,28.25,29.005,409691,0
+ATRO.US,D,20191219,000000,29.11,29.11,27.92,28.09,258894,0
+ATRO.US,D,20191220,000000,27.95,28.59,27.87,28.52,1143799,0
+ATRO.US,D,20191223,000000,28.61,28.78,28.14,28.47,190342,0
+ATRO.US,D,20191224,000000,28.64,28.64,28.095,28.3,74475,0
+ATRO.US,D,20191226,000000,28.32,28.52,28.03,28.3,213102,0
+ATRO.US,D,20191227,000000,28.41,28.75,27.89,28.22,259014,0
+ATRO.US,D,20191230,000000,28.33,28.38,27.97,28.23,123355,0
+ATRO.US,D,20191231,000000,28.12,28.345,27.93,27.95,146517,0
+ATRO.US,D,20200102,000000,28.15,28.34,27.55,27.96,227351,0
+ATRO.US,D,20200103,000000,27.71,28.64,27.71,28.54,162918,0
+ATRO.US,D,20200106,000000,28.49,28.97,28.24,28.92,153170,0
+ATRO.US,D,20200107,000000,28.73,28.78,28.25,28.4,215140,0
+ATRO.US,D,20200108,000000,28.29,28.29,27.51,28.09,434179,0
+ATRO.US,D,20200109,000000,28.04,28.46,27.95,28.33,158683,0
+ATRO.US,D,20200110,000000,28.24,28.3,27.97,28.07,238775,0
+ATRO.US,D,20200113,000000,28.18,28.305,27.96,28.1,197837,0
+ATRO.US,D,20200114,000000,28.09,28.615,27.91,28.35,184875,0
+ATRO.US,D,20200115,000000,28.34,28.76,28.34,28.61,205828,0
+ATRO.US,D,20200116,000000,28.85,29,28.64,28.92,157804,0
+ATRO.US,D,20200117,000000,29.11,29.11,28.68,28.9,135804,0
+ATRO.US,D,20200121,000000,28.7,28.7552,27.98,28.21,233476,0
+ATRO.US,D,20200122,000000,27.6,28.14,27.395,28.06,350549,0
+ATRO.US,D,20200123,000000,27.84,28.21,27.72,28.02,205947,0
+ATRO.US,D,20200124,000000,28.04,28.1,27.655,28.045,303874,0
+ATRO.US,D,20200127,000000,27.84,28.12,27.5,28,422101,0
+ATRO.US,D,20200128,000000,28.07,28.38,27.831,27.89,177749,0
+ATRO.US,D,20200129,000000,28.07,28.1782,27.3,27.31,131666,0
+ATRO.US,D,20200130,000000,27.06,27.2,26.31,26.36,177994,0
+ATRO.US,D,20200131,000000,26.21,26.22,25.14,25.2,199888,0
+ATRO.US,D,20200203,000000,25.04,26.53,24.93,26.39,364429,0
+ATRO.US,D,20200204,000000,26.53,27.205,26.53,26.71,260668,0
+ATRO.US,D,20200205,000000,26.98,26.985,26.465,26.67,217116,0
+ATRO.US,D,20200206,000000,26.87,26.91,26.3,26.54,134665,0
+ATRO.US,D,20200207,000000,26.42,26.42,25.34,25.515,140065,0
+ATRO.US,D,20200210,000000,25.44,25.825,25.28,25.64,147394,0
+ATRO.US,D,20200211,000000,25.72,25.85,25.19,25.35,110970,0
+ATRO.US,D,20200212,000000,25.47,25.72,25.2,25.65,143356,0
+ATRO.US,D,20200213,000000,25.47,25.65,25.23,25.46,81031,0
+ATRO.US,D,20200214,000000,25.44,25.505,25.06,25.19,132955,0
+ATRO.US,D,20200218,000000,25,25.17,24.01,24.3,194551,0
+ATRO.US,D,20200219,000000,24.31,24.73,24.09,24.22,173162,0
+ATRO.US,D,20200220,000000,24.17,24.435,23.84,24.26,199475,0
+ATRO.US,D,20200221,000000,24.09,24.64,23.83,24.55,297972,0
+ATRO.US,D,20200224,000000,23.78,24.11,23.7256,24.01,178072,0
+ATRO.US,D,20200225,000000,24.01,24.01,22.6,22.73,295589,0
+ATRO.US,D,20200226,000000,21.1,22.39,20.61,21.5,413113,0
+ATRO.US,D,20200227,000000,20.85,21.97,19.65,19.69,407192,0
+ATRO.US,D,20200228,000000,19.09,20.27,18.7,20.27,417558,0
+ATRO.US,D,20200302,000000,20.3,20.45,19.4429,20.22,232529,0
+ATRO.US,D,20200303,000000,20.34,21.29,19.59,19.66,269950,0
+ATRO.US,D,20200304,000000,19.94,20.46,19.21,19.79,240165,0
+ATRO.US,D,20200305,000000,19.24,19.42,18.01,18.24,220587,0
+ATRO.US,D,20200306,000000,17.32,18.44,17.3,18.21,219078,0
+ATRO.US,D,20200309,000000,16.86,17.32,16.31,16.67,274017,0
+ATRO.US,D,20200310,000000,17.29,17.6325,15.91,16.75,403598,0
+ATRO.US,D,20200311,000000,16.18,16.85,16.05,16.43,360193,0
+ATRO.US,D,20200312,000000,15.35,15.63,12.74,12.94,357243,0
+ATRO.US,D,20200313,000000,13.67,14.76,12.31,14.71,584265,0
+ATRO.US,D,20200316,000000,8,14.5,8,12.95,431605,0
+ATRO.US,D,20200317,000000,13.19,13.55,11.25,12.33,443501,0
+ATRO.US,D,20200318,000000,11.42,11.8683,8.83,9.25,388460,0
+ATRO.US,D,20200319,000000,9.17,10.69,8.7701,10.15,490165,0
+ATRO.US,D,20200320,000000,10.26,10.74,7.14,7.37,539858,0
+ATRO.US,D,20200323,000000,7.93,7.93,6.99,7.15,575468,0
+ATRO.US,D,20200324,000000,7.58,8.4056,7.35,7.55,647515,0
+ATRO.US,D,20200325,000000,8.02,8.49,7.42,8.23,951728,0
+ATRO.US,D,20200326,000000,8.42,9.83,8.3454,9.74,692436,0
+ATRO.US,D,20200327,000000,9.44,9.53,8.61,9.36,974369,0
+ATRO.US,D,20200330,000000,9.34,9.34,8.04,8.49,430804,0
+ATRO.US,D,20200331,000000,8.64,9.5,8.59,9.18,341337,0
+ATRO.US,D,20200401,000000,8.67,8.76,7.32,7.41,325107,0
+ATRO.US,D,20200402,000000,7.34,8.26,7.22,7.8,481837,0
+ATRO.US,D,20200403,000000,7.77,8.0957,7.12,7.37,441235,0
+ATRO.US,D,20200406,000000,7.84,8.53,7.74,8.48,514284,0
+ATRO.US,D,20200407,000000,8.91,9.5,8.22,8.5,631833,0
+ATRO.US,D,20200408,000000,8.9,9.6,8.62,9.08,629172,0
+ATRO.US,D,20200409,000000,9.55,10.22,9.46,9.57,478200,0
+ATRO.US,D,20200413,000000,9.49,9.66,8.765,8.9,342455,0
+ATRO.US,D,20200414,000000,9.28,9.55,8.73,8.82,402378,0
+ATRO.US,D,20200415,000000,8.4,8.7,8.03,8.56,309355,0
+ATRO.US,D,20200416,000000,8.55,8.55,7.47,7.52,326979,0
+ATRO.US,D,20200417,000000,8.07,8.6,7.97,8.09,488516,0
+ATRO.US,D,20200420,000000,7.9,8.3,7.76,8.09,332836,0
+ATRO.US,D,20200421,000000,7.8,8.05,7.63,7.68,195410,0
+ATRO.US,D,20200422,000000,7.85,8.09,7.6,7.62,248490,0
+ATRO.US,D,20200423,000000,7.76,8.35,7.7,8.05,438246,0
+ATRO.US,D,20200424,000000,8.07,8.29,7.67,7.98,177573,0
+ATRO.US,D,20200427,000000,8.06,8.63,8,8.45,213269,0
+ATRO.US,D,20200428,000000,8.84,9.18,8.49,8.84,342597,0
+ATRO.US,D,20200429,000000,9.24,9.9,9.24,9.63,382785,0
+ATRO.US,D,20200430,000000,9.34,9.76,8.97,8.98,271317,0
+ATRO.US,D,20200501,000000,8.79,9.225,8.53,8.82,312640,0
+ATRO.US,D,20200504,000000,8.62,8.71,7.84,7.9,450223,0
+ATRO.US,D,20200505,000000,8.02,8.32,7.64,7.655,402380,0
+ATRO.US,D,20200506,000000,7.7,7.95,7.09,7.14,618255,0
+ATRO.US,D,20200507,000000,7.25,8.12,7.25,7.99,556197,0
+ATRO.US,D,20200508,000000,8.12,8.94,8.12,8.775,506624,0
+ATRO.US,D,20200511,000000,8.77,8.82,7.94,8.36,769352,0
+ATRO.US,D,20200512,000000,8.32,9.09,8.32,8.53,402517,0
+ATRO.US,D,20200513,000000,8.36,8.43,7.56,7.82,295728,0
+ATRO.US,D,20200514,000000,7.58,7.97,7.1,7.71,252820,0
+ATRO.US,D,20200515,000000,7.6,7.94,7.53,7.69,204174,0
+ATRO.US,D,20200518,000000,8.14,8.95,8.14,8.89,298441,0
+ATRO.US,D,20200519,000000,8.84,9.09,8.36,8.63,329395,0
+ATRO.US,D,20200520,000000,8.82,9.35,8.81,9.17,231359,0
+ATRO.US,D,20200521,000000,9.25,9.5,9.2,9.32,210069,0
+ATRO.US,D,20200522,000000,9.43,9.43,8.8,9,186724,0
+ATRO.US,D,20200526,000000,9.47,9.75,9.32,9.46,341387,0
+ATRO.US,D,20200527,000000,9.85,10.05,9.2,9.36,624021,0
+ATRO.US,D,20200528,000000,9.77,9.77,9.11,9.33,641085,0
+ATRO.US,D,20200529,000000,9.16,9.45,8.67,9.13,657923,0
+ATRO.US,D,20200601,000000,9.17,9.75,9.13,9.43,391593,0
+ATRO.US,D,20200602,000000,9.49,9.83,9.47,9.57,638654,0
+ATRO.US,D,20200603,000000,9.73,11.54,9.6865,11.41,708766,0
+ATRO.US,D,20200604,000000,11.81,12.66,11.42,12.52,700746,0
+ATRO.US,D,20200605,000000,13.64,15.57,13.64,15.31,934979,0
+ATRO.US,D,20200608,000000,15.89,16.8,15.05,15.46,1032120,0
+ATRO.US,D,20200609,000000,15.01,15.3,13.08,13.15,749958,0
+ATRO.US,D,20200610,000000,13.31,13.35,11.37,12.09,552875,0
+ATRO.US,D,20200611,000000,10.98,11.3599,10.15,10.185,624567,0
+ATRO.US,D,20200612,000000,11.22,11.46,10.68,11.11,536002,0
+ATRO.US,D,20200615,000000,10.47,11.05,9.88,11.05,875535,0
+ATRO.US,D,20200616,000000,11.83,11.99,10.93,11.15,676393,0
+ATRO.US,D,20200617,000000,11.16,11.16,10.31,10.39,513173,0
+ATRO.US,D,20200618,000000,10.12,10.79,9.97,10.28,551844,0
+ATRO.US,D,20200619,000000,10.57,10.605,9.81,10.09,1782436,0
+ATRO.US,D,20200622,000000,10.06,10.45,9.64,10.28,519357,0
+ATRO.US,D,20200623,000000,10.46,10.73,10.3,10.62,569059,0
+ATRO.US,D,20200624,000000,10.36,10.38,9.26,9.3,532801,0
+ATRO.US,D,20200625,000000,8.92,10.26,8.8,10.08,556484,0
+ATRO.US,D,20200626,000000,10.06,10.525,9.6298,10.03,1216574,0
+ATRO.US,D,20200629,000000,10.25,10.88,10.05,10.8,386969,0
+ATRO.US,D,20200630,000000,10.66,10.85,10.33,10.56,351378,0
+ATRO.US,D,20200701,000000,10.55,10.95,10.07,10.11,257933,0
+ATRO.US,D,20200702,000000,10.48,10.7,9.865,9.91,268447,0
+ATRO.US,D,20200706,000000,10.24,10.49,10,10.37,178983,0
+ATRO.US,D,20200707,000000,10.18,10.4123,9.52,9.56,193670,0
+ATRO.US,D,20200708,000000,9.48,9.8,9.37,9.67,223265,0
+ATRO.US,D,20200709,000000,9.58,10.22,8.82,8.85,297051,0
+ATRO.US,D,20200710,000000,8.78,9.32,8.6301,9.2,274925,0
+ATRO.US,D,20200713,000000,9.34,9.69,9.01,9.23,300402,0
+ATRO.US,D,20200714,000000,9.18,9.48,9.02,9.19,233457,0
+ATRO.US,D,20200715,000000,9.55,9.94,9.55,9.705,404377,0
+ATRO.US,D,20200716,000000,9.67,9.67,9.25,9.51,204386,0
+ATRO.US,D,20200717,000000,9.51,9.68,9.28,9.32,223641,0
+ATRO.US,D,20200720,000000,9.18,9.335,8.78,8.98,285923,0
+ATRO.US,D,20200721,000000,9.49,9.8,9.13,9.28,342034,0
+ATRO.US,D,20200722,000000,9.21,9.675,9.2,9.26,180792,0
+ATRO.US,D,20200723,000000,9.26,9.63,9.02,9.315,227457,0
+ATRO.US,D,20200724,000000,9.24,9.47,8.99,9.02,149765,0
+ATRO.US,D,20200727,000000,8.93,9.11,8.7901,8.985,385975,0
+ATRO.US,D,20200728,000000,8.96,9.26,8.95,9.03,160758,0
+ATRO.US,D,20200729,000000,9.05,9.18,8.78,8.81,167961,0
+ATRO.US,D,20200730,000000,8.85,8.87,8.39,8.64,173486,0
+ATRO.US,D,20200731,000000,8.64,8.92,8.12,8.7,265992,0
+ATRO.US,D,20200803,000000,8.62,8.89,8.51,8.74,249330,0
+ATRO.US,D,20200804,000000,8.8,9.19,8.8,9.16,246954,0
+ATRO.US,D,20200805,000000,9.26,9.67,9.19,9.64,259049,0
+ATRO.US,D,20200806,000000,9.67,10.16,9.52,10.12,382885,0
+ATRO.US,D,20200807,000000,9.99,10.74,9.99,10.69,304702,0
+ATRO.US,D,20200810,000000,10.79,10.96,10.38,10.6,281257,0
+ATRO.US,D,20200811,000000,10.82,11.56,10.69,10.72,372641,0
+ATRO.US,D,20200812,000000,10.92,11.01,9.85,10.13,276236,0
+ATRO.US,D,20200813,000000,10,10.6498,9.86,10.17,253237,0
+ATRO.US,D,20200814,000000,10.02,10.46,9.98,10.33,153606,0
+ATRO.US,D,20200817,000000,10.46,10.949,10.01,10.08,298433,0
+ATRO.US,D,20200818,000000,10.08,10.19,9.645,9.83,193512,0
+ATRO.US,D,20200819,000000,9.89,10.17,9.8,9.85,137146,0
+ATRO.US,D,20200820,000000,9.69,9.83,9.56,9.62,109824,0
+ATRO.US,D,20200821,000000,9.5,9.63,9.26,9.32,204979,0
+ATRO.US,D,20200824,000000,9.41,9.66,9.18,9.58,267871,0
+ATRO.US,D,20200825,000000,9.69,9.7422,9.24,9.45,225508,0
+ATRO.US,D,20200826,000000,9.46,9.56,9.165,9.22,153527,0
+ATRO.US,D,20200827,000000,9.22,9.74,9.21,9.3,150650,0
+ATRO.US,D,20200828,000000,9.43,9.73,9.32,9.68,149367,0
+ATRO.US,D,20200831,000000,9.58,9.58,9,9.04,387131,0
+ATRO.US,D,20200901,000000,8.96,9.0699,8.75,8.96,208080,0
+ATRO.US,D,20200902,000000,8.97,9.56,8.96,9.29,262333,0
+ATRO.US,D,20200903,000000,9.27,9.57,8.88,8.92,204038,0
+ATRO.US,D,20200904,000000,9.16,9.25,8.7,8.83,229537,0
+ATRO.US,D,20200908,000000,8.7,8.81,8.48,8.49,200715,0
+ATRO.US,D,20200909,000000,8.6,8.6,8.22,8.26,137947,0
+ATRO.US,D,20200910,000000,8.28,8.35,7.9,7.92,198614,0
+ATRO.US,D,20200911,000000,8,8.205,7.76,8.14,155974,0
+ATRO.US,D,20200914,000000,8.22,8.22,8.01,8.14,154881,0
+ATRO.US,D,20200915,000000,8.21,8.38,7.89,7.98,211814,0
+ATRO.US,D,20200916,000000,8,8.67,7.92,8.52,331160,0
+ATRO.US,D,20200917,000000,8.42,8.58,8.2701,8.54,422675,0
+ATRO.US,D,20200918,000000,8.6,9.14,8.56,9,445455,0
+ATRO.US,D,20200921,000000,8.67,8.73,8.21,8.26,335381,0
+ATRO.US,D,20200922,000000,8.33,8.57,8.18,8.32,252875,0
+ATRO.US,D,20200923,000000,8.36,8.53,7.89,7.9,199405,0
+ATRO.US,D,20200924,000000,7.85,7.85,7.42,7.6,357235,0
+ATRO.US,D,20200925,000000,7.69,7.99,7.55,7.87,179360,0
+ATRO.US,D,20200928,000000,8,8.29,7.96,7.99,119958,0
+ATRO.US,D,20200929,000000,7.93,7.93,7.67,7.7,139172,0
+ATRO.US,D,20200930,000000,7.68,7.95,7.62,7.72,287491,0
+ATRO.US,D,20201001,000000,7.74,8.01,7.74,7.91,171614,0
+ATRO.US,D,20201002,000000,7.65,8.1,7.65,8.05,114039,0
+ATRO.US,D,20201005,000000,8.12,8.265,8.09,8.2,125298,0
+ATRO.US,D,20201006,000000,8.34,8.45,7.72,7.74,181841,0
+ATRO.US,D,20201007,000000,8.16,8.16,7.81,8.07,105667,0
+ATRO.US,D,20201008,000000,8.14,8.2113,7.79,8.09,253286,0
+ATRO.US,D,20201009,000000,8.23,8.4471,8.07,8.24,127878,0
+ATRO.US,D,20201012,000000,8.29,8.43,8.1392,8.29,113953,0
+ATRO.US,D,20201013,000000,8.14,8.14,7.88,7.97,709069,0
+ATRO.US,D,20201014,000000,7.94,8.12,7.9,7.91,110839,0
+ATRO.US,D,20201015,000000,8.065,8.065,7.6,7.77,123659,0
+ATRO.US,D,20201016,000000,7.84,7.88,7.67,7.74,227931,0
+ATRO.US,D,20201019,000000,7.77,7.93,7.49,7.51,163170,0
+ATRO.US,D,20201020,000000,7.63,7.74,7.57,7.63,151572,0
+ATRO.US,D,20201021,000000,7.63,7.65,7.41,7.44,119289,0
+ATRO.US,D,20201022,000000,7.45,7.62,7.39,7.52,148135,0
+ATRO.US,D,20201023,000000,7.59,7.6499,7.4,7.52,213041,0
+ATRO.US,D,20201026,000000,7.58,7.6274,7.05,7.14,305585,0
+ATRO.US,D,20201027,000000,7.1,7.15,6.95,7,191957,0
+ATRO.US,D,20201028,000000,6.81,7,6.61,6.62,955740,0
+ATRO.US,D,20201029,000000,6.68,7.06,6.56,6.92,263885,0
+ATRO.US,D,20201030,000000,6.92,7.15,6.2993,6.4,395530,0
+ATRO.US,D,20201102,000000,6.51,6.74,6.32,6.71,363884,0
+ATRO.US,D,20201103,000000,6.84,7.1204,6.7219,6.97,372832,0
+ATRO.US,D,20201104,000000,6.87,7.17,6.54,6.76,278397,0
+ATRO.US,D,20201105,000000,6.77,6.9,6.7415,6.81,208215,0
+ATRO.US,D,20201106,000000,6.84,6.88,6.735,6.79,239191,0
+ATRO.US,D,20201109,000000,7.55,8.92,7.55,8.5,1247595,0
+ATRO.US,D,20201110,000000,8.77,9.21,8.66,8.85,772738,0
+ATRO.US,D,20201111,000000,8.93,8.93,8.28,8.4,652698,0
+ATRO.US,D,20201112,000000,8.19,8.1902,7.52,7.64,586922,0
+ATRO.US,D,20201113,000000,7.76,8.76,7.7538,8.71,292353,0
+ATRO.US,D,20201116,000000,9.08,9.47,9.05,9.26,503043,0
+ATRO.US,D,20201117,000000,9.01,9.33,8.55,9.29,375951,0
+ATRO.US,D,20201118,000000,9.76,10.124,9.2,9.29,586827,0
+ATRO.US,D,20201119,000000,9.2,9.54,8.99,9.5,352131,0
+ATRO.US,D,20201120,000000,10.33,11.4494,10.31,11.28,1325962,0
+ATRO.US,D,20201123,000000,12.27,13.15,11.84,12.82,1083122,0
+ATRO.US,D,20201124,000000,13.46,13.6,11.95,12.64,888882,0
+ATRO.US,D,20201125,000000,12.38,12.82,11.95,12.55,378767,0
+ATRO.US,D,20201127,000000,12.64,12.73,11.92,12.3,202150,0
+ATRO.US,D,20201130,000000,12.2,12.2,11.25,11.42,1050286,0
+ATRO.US,D,20201201,000000,12.4,12.65,11.98,12.02,379449,0
+ATRO.US,D,20201202,000000,11.8,12.59,11.5,12.5,393948,0
+ATRO.US,D,20201203,000000,12.86,12.94,12.31,12.69,430709,0
+ATRO.US,D,20201204,000000,12.9,13.18,12.65,13.15,381264,0
+ATRO.US,D,20201207,000000,13.12,13.24,12.36,12.48,456442,0
+ATRO.US,D,20201208,000000,12.36,12.73,12.225,12.62,354709,0
+ATRO.US,D,20201209,000000,12.83,12.9533,11.7801,12.2,353413,0
+ATRO.US,D,20201210,000000,12.01,12.34,11.92,12.12,316206,0
+ATRO.US,D,20201211,000000,12.03,12.03,11.48,11.68,270034,0
+ATRO.US,D,20201214,000000,11.91,12.22,11.59,11.64,229992,0
+ATRO.US,D,20201215,000000,11.79,12.17,11.57,12.09,236124,0
+ATRO.US,D,20201216,000000,12.13,12.34,11.71,11.95,287538,0
+ATRO.US,D,20201217,000000,11.93,12.37,11.8,12.26,260327,0
+ATRO.US,D,20201218,000000,12.28,12.59,12.025,12.4,516020,0
+ATRO.US,D,20201221,000000,11.85,12.29,11.79,11.98,437192,0
+ATRO.US,D,20201222,000000,12.12,12.17,11.71,11.95,205641,0
+ATRO.US,D,20201223,000000,12.13,13.13,12,13.09,379863,0
+ATRO.US,D,20201224,000000,13.03,13.5,12.75,13.08,381510,0
+ATRO.US,D,20201228,000000,13.25,14.11,13.21,13.64,353688,0
+ATRO.US,D,20201229,000000,13.65,13.65,12.58,12.75,310839,0
+ATRO.US,D,20201230,000000,12.82,13.4,12.82,13.15,191443,0
+ATRO.US,D,20201231,000000,13.06,13.32,12.94,13.23,192266,0
+ATRO.US,D,20210104,000000,13.34,13.34,12,12.14,263779,0
+ATRO.US,D,20210105,000000,12.12,12.7,12.12,12.47,207114,0
+ATRO.US,D,20210106,000000,12.77,13.435,12.58,13.02,460899,0
+ATRO.US,D,20210107,000000,13.12,13.2,12.65,12.71,164659,0
+ATRO.US,D,20210108,000000,12.92,13.18,12.45,13.14,321669,0
+ATRO.US,D,20210111,000000,12.85,13.38,12.8,12.91,177886,0
+ATRO.US,D,20210112,000000,12.97,13.42,12.97,13.39,176761,0
+ATRO.US,D,20210113,000000,13.31,14.09,13.22,14,376280,0
+ATRO.US,D,20210114,000000,14.25,14.72,14.09,14.38,412749,0
+ATRO.US,D,20210115,000000,14.07,14.175,13.8,14.14,334165,0
+ATRO.US,D,20210119,000000,14.42,14.56,14.24,14.52,241535,0
+ATRO.US,D,20210120,000000,14.58,14.64,14.4143,14.5,233794,0
+ATRO.US,D,20210121,000000,14.55,14.55,14.07,14.45,384806,0
+ATRO.US,D,20210122,000000,14.23,14.8,14.03,14.67,274186,0
+ATRO.US,D,20210125,000000,14.64,14.66,13.89,14.03,931979,0
+ATRO.US,D,20210126,000000,14.29,14.61,14.15,14.39,443756,0
+ATRO.US,D,20210127,000000,14.01,14.31,13.46,13.53,359221,0
+ATRO.US,D,20210128,000000,13.78,13.9594,13.11,13.35,333630,0
+ATRO.US,D,20210129,000000,13.42,13.5,12.41,12.46,285619,0
+ATRO.US,D,20210201,000000,12.59,12.7999,12.11,12.29,278341,0
+ATRO.US,D,20210202,000000,12.58,13.15,12.31,13.09,206758,0
+ATRO.US,D,20210203,000000,13.16,13.65,13.16,13.61,212036,0
+ATRO.US,D,20210204,000000,13.76,14.0821,13.64,14.01,183186,0
+ATRO.US,D,20210205,000000,14.26,14.31,13.99,14.08,148677,0
+ATRO.US,D,20210208,000000,14.29,14.84,14.14,14.81,386624,0
+ATRO.US,D,20210209,000000,14.81,15.29,14.4367,15.17,481289,0
+ATRO.US,D,20210210,000000,15.4,15.6807,15.2,15.35,243047,0
+ATRO.US,D,20210211,000000,15.36,15.83,15.05,15.56,250894,0
+ATRO.US,D,20210212,000000,15.55,15.95,15.29,15.74,244551,0
+ATRO.US,D,20210216,000000,15.97,16.25,15.83,16.14,228352,0
+ATRO.US,D,20210217,000000,16.44,16.8,15.67,16.77,224134,0
+ATRO.US,D,20210218,000000,16.67,16.8987,16.101,16.25,203365,0
+ATRO.US,D,20210219,000000,16.47,16.83,16.33,16.6,152986,0
+ATRO.US,D,20210222,000000,16.58,17.77,16.53,17.52,294882,0
+ATRO.US,D,20210223,000000,16.88,17,14.865,15.95,627666,0
+ATRO.US,D,20210224,000000,16.08,17.65,15.98,17.57,385544,0
+ATRO.US,D,20210225,000000,17.69,17.69,16.05,16.3,392534,0
+ATRO.US,D,20210226,000000,16.43,16.605,15.52,15.8,355388,0
+ATRO.US,D,20210301,000000,16.44,16.67,16.1,16.445,227438,0
+ATRO.US,D,20210302,000000,16.32,16.74,15.58,15.58,196664,0
+ATRO.US,D,20210303,000000,15.72,17.08,15.69,16.38,345040,0
+ATRO.US,D,20210304,000000,16.42,17.16,15.12,15.78,357958,0
+ATRO.US,D,20210305,000000,16.1,16.33,14.7864,15.77,281939,0
+ATRO.US,D,20210308,000000,15.88,16.315,15.41,15.79,237744,0
+ATRO.US,D,20210309,000000,15.67,15.99,15.375,15.61,216056,0
+ATRO.US,D,20210310,000000,15.85,17.05,15.835,16.52,298225,0
+ATRO.US,D,20210311,000000,16.7,17.25,16.4,17.24,181422,0
+ATRO.US,D,20210312,000000,17.34,18.58,17.34,18.41,296652,0
+ATRO.US,D,20210315,000000,18.68,18.95,17.608,17.87,438190,0
+ATRO.US,D,20210316,000000,17.95,17.95,17.235,17.77,267690,0
+ATRO.US,D,20210317,000000,17.73,18.65,17.58,18.65,205815,0
+ATRO.US,D,20210318,000000,18.59,19.575,17.865,19,427009,0
+ATRO.US,D,20210319,000000,19.16,19.3,18.11,18.78,485271,0
+ATRO.US,D,20210322,000000,18.76,18.83,18.04,18.42,286435,0
+ATRO.US,D,20210323,000000,18.18,18.18,16.805,17.03,316341,0
+ATRO.US,D,20210324,000000,17.29,18.02,16.65,16.66,231987,0
+ATRO.US,D,20210325,000000,16.34,17.36,15.9702,17.26,232800,0
+ATRO.US,D,20210326,000000,17.69,17.94,17,17.33,170419,0
+ATRO.US,D,20210329,000000,17.17,17.8,17.08,17.47,194132,0
+ATRO.US,D,20210330,000000,17.54,18.275,17.4,17.97,196007,0
+ATRO.US,D,20210331,000000,18.1,18.22,17.81,18.04,325683,0
+ATRO.US,D,20210401,000000,18.22,18.4899,17.95,18.24,218994,0
+ATRO.US,D,20210405,000000,18.43,18.64,18.205,18.51,123264,0
+ATRO.US,D,20210406,000000,18.4,18.78,18.37,18.43,154382,0
+ATRO.US,D,20210407,000000,18.41,18.41,18.09,18.2,144657,0
+ATRO.US,D,20210408,000000,18.31,18.4,17.9,18.39,97166,0
+ATRO.US,D,20210409,000000,18.49,18.87,18.03,18.36,132135,0
+ATRO.US,D,20210412,000000,18.62,18.62,17.7,18.29,113804,0
+ATRO.US,D,20210413,000000,18.03,18.03,17.44,17.57,159535,0
+ATRO.US,D,20210414,000000,17.64,18.07,17.52,17.59,71783,0
+ATRO.US,D,20210415,000000,17.84,17.85,16.94,17.1,182345,0
+ATRO.US,D,20210416,000000,17.31,17.41,16.89,17.36,124116,0
+ATRO.US,D,20210419,000000,17.27,17.42,16.97,17.21,199492,0
+ATRO.US,D,20210420,000000,17.12,17.395,16.52,16.63,194969,0
+ATRO.US,D,20210421,000000,16.44,17.265,16.17,17.22,155035,0
+ATRO.US,D,20210422,000000,17.35,17.45,16.9712,16.98,176834,0
+ATRO.US,D,20210423,000000,17,17.25,16.51,17.19,77239,0
+ATRO.US,D,20210426,000000,17.34,17.65,17.19,17.23,87119,0
+ATRO.US,D,20210427,000000,17.22,17.28,17,17.11,86091,0
+ATRO.US,D,20210428,000000,17.1,17.23,17.05,17.15,109532,0
+ATRO.US,D,20210429,000000,17.26,17.78,17.015,17.22,70175,0
+ATRO.US,D,20210430,000000,17,17.47,17,17.41,174426,0
+ATRO.US,D,20210503,000000,17.57,17.98,17.39,17.9,138313,0
+ATRO.US,D,20210504,000000,17.79,17.95,17.195,17.69,124944,0
+ATRO.US,D,20210505,000000,17.91,18.22,17.46,17.57,166317,0
+ATRO.US,D,20210506,000000,17.56,17.56,16.22,17.11,355182,0
+ATRO.US,D,20210507,000000,16.76,17.2585,15.51,15.61,361565,0
+ATRO.US,D,20210510,000000,15.69,15.8594,15.25,15.68,252238,0
+ATRO.US,D,20210511,000000,15.37,16.1,15.1179,15.91,164709,0
+ATRO.US,D,20210512,000000,15.83,15.97,15.57,15.61,298576,0
+ATRO.US,D,20210513,000000,15.7,16.52,15.7,16.41,208055,0
+ATRO.US,D,20210514,000000,16.51,16.62,16.04,16.09,151012,0
+ATRO.US,D,20210517,000000,15.97,16.07,15.51,15.69,127987,0
+ATRO.US,D,20210518,000000,15.8,16.14,15.655,16,171426,0
+ATRO.US,D,20210519,000000,15.71,15.95,15.33,15.6,121069,0
+ATRO.US,D,20210520,000000,15.66,15.66,15.195,15.5,106462,0
+ATRO.US,D,20210521,000000,15.7,16.15,15.63,15.99,113120,0
+ATRO.US,D,20210524,000000,16.01,16.35,16,16.31,70216,0
+ATRO.US,D,20210525,000000,16.49,16.99,16.035,16.06,145941,0
+ATRO.US,D,20210526,000000,16.15,16.46,16.04,16.41,127009,0
+ATRO.US,D,20210527,000000,16.66,17.28,16.66,17.14,162129,0
+ATRO.US,D,20210528,000000,17.14,17.26,16.8,16.96,157363,0
+ATRO.US,D,20210601,000000,17.18,17.64,16.99,17.55,176339,0
+ATRO.US,D,20210602,000000,17.69,17.96,17.13,17.61,137333,0
+ATRO.US,D,20210603,000000,17.55,17.77,17.34,17.69,90411,0
+ATRO.US,D,20210604,000000,17.43,18.27,17.43,18.24,117508,0
+ATRO.US,D,20210607,000000,18.33,18.82,18.2,18.77,110295,0
+ATRO.US,D,20210608,000000,18.79,19.42,18.37,18.62,156626,0
+ATRO.US,D,20210609,000000,18.72,18.85,18.07,18.11,104770,0
+ATRO.US,D,20210610,000000,18.18,18.42,18.02,18.03,128938,0
+ATRO.US,D,20210611,000000,18.19,19.26,18.19,19.23,190365,0
+ATRO.US,D,20210614,000000,19.38,20.61,19.21,20.51,386901,0
+ATRO.US,D,20210615,000000,20.53,20.9279,19.34,19.78,246664,0
+ATRO.US,D,20210616,000000,19.68,19.9899,19.33,19.45,174867,0
+ATRO.US,D,20210617,000000,19.31,19.65,18.4,18.54,188504,0
+ATRO.US,D,20210618,000000,18.21,18.44,17.35,17.39,1480510,0
+ATRO.US,D,20210621,000000,17.44,18.24,17.14,18.16,281608,0
+ATRO.US,D,20210622,000000,18.17,18.17,17.21,17.92,221106,0
+ATRO.US,D,20210623,000000,17.91,18.26,17.56,17.97,169695,0
+ATRO.US,D,20210624,000000,17.99,18.01,17.56,17.92,175745,0
+ATRO.US,D,20210625,000000,18,18.02,17.54,17.55,433988,0
+ATRO.US,D,20210628,000000,17.42,17.45,16.68,16.83,149842,0
+ATRO.US,D,20210629,000000,17,17.02,16.47,16.5,139599,0
+ATRO.US,D,20210630,000000,16.47,17.6,16.37,17.51,187588,0
+ATRO.US,D,20210701,000000,17.88,17.99,17.34,17.94,169818,0
+ATRO.US,D,20210702,000000,17.93,18.06,17.52,17.81,107738,0
+ATRO.US,D,20210706,000000,17.98,17.98,17.24,17.43,122467,0
+ATRO.US,D,20210707,000000,17.26,17.67,16.79,17.18,158907,0
+ATRO.US,D,20210708,000000,16.79,17.85,16.62,17.68,240904,0
+ATRO.US,D,20210709,000000,17.99,19,17.92,18.43,170178,0
+ATRO.US,D,20210712,000000,18.22,19.28,18.19,19.25,169707,0
+ATRO.US,D,20210713,000000,19.09,19.22,18.61,18.79,207051,0
+ATRO.US,D,20210714,000000,18.88,19.16,18.345,18.56,165496,0
+ATRO.US,D,20210715,000000,18.35,18.66,18.22,18.41,185515,0
+ATRO.US,D,20210716,000000,18.71,19.07,18.54,18.93,220987,0
+ATRO.US,D,20210719,000000,17.94,18.4,16.97,17.38,470158,0
+ATRO.US,D,20210720,000000,17.47,18.9,17.47,18.68,202402,0
+ATRO.US,D,20210721,000000,18.68,19.09,18.145,18.45,181570,0
+ATRO.US,D,20210722,000000,18.3,18.42,17.64,17.85,340893,0
+ATRO.US,D,20210723,000000,18.01,18.19,17.36,17.42,146664,0
+ATRO.US,D,20210726,000000,17.46,17.835,17.46,17.7,84821,0
+ATRO.US,D,20210727,000000,17.5,17.845,17.26,17.33,113334,0
+ATRO.US,D,20210728,000000,17.6,17.9,17.185,17.5,174722,0
+ATRO.US,D,20210729,000000,17.75,17.95,17.53,17.55,52549,0
+ATRO.US,D,20210730,000000,17.51,17.65,16.96,17.08,92489,0
+ATRO.US,D,20210802,000000,17.16,17.74,17.01,17.06,121406,0
+ATRO.US,D,20210803,000000,17.19,17.19,16.25,16.53,238997,0
+ATRO.US,D,20210804,000000,16.17,16.36,15.7201,15.96,148487,0
+ATRO.US,D,20210805,000000,16.1,17.105,16.1,16.59,243226,0
+ATRO.US,D,20210806,000000,15.61,16.8,15.1,15.56,266467,0
+ATRO.US,D,20210809,000000,15.4,15.44,13.95,14.13,437381,0
+ATRO.US,D,20210810,000000,14.16,14.3001,13.62,14.22,388672,0
+ATRO.US,D,20210811,000000,14.48,14.87,14,14.57,376850,0
+ATRO.US,D,20210812,000000,14.66,14.667,14.03,14.12,171127,0
+ATRO.US,D,20210813,000000,14.2,14.2,13.55,13.59,168307,0
+ATRO.US,D,20210816,000000,13.57,14.28,13.26,13.98,196132,0
+ATRO.US,D,20210817,000000,13.78,13.85,13.34,13.43,122348,0
+ATRO.US,D,20210818,000000,13.36,13.68,13.03,13.22,85881,0
+ATRO.US,D,20210819,000000,13.15,13.39,12.56,12.77,264750,0
+ATRO.US,D,20210820,000000,12.74,13.26,12.5433,13.14,159836,0
+ATRO.US,D,20210823,000000,13.3,13.45,12.93,13.2,109057,0
+ATRO.US,D,20210824,000000,13.25,13.75,13.24,13.41,91582,0
+ATRO.US,D,20210825,000000,13.32,13.46,13.12,13.365,142726,0
+ATRO.US,D,20210826,000000,13.38,13.51,13.16,13.32,106974,0
+ATRO.US,D,20210827,000000,13.57,14.03,13.35,13.9,81434,0
+ATRO.US,D,20210830,000000,14.06,14.06,13.43,13.5,103139,0
+ATRO.US,D,20210831,000000,13.52,13.635,13.26,13.36,80950,0
+ATRO.US,D,20210901,000000,13.48,13.54,13.32,13.41,76038,0
+ATRO.US,D,20210902,000000,13.44,13.76,13.44,13.63,57801,0
+ATRO.US,D,20210903,000000,13.97,13.97,13.4225,13.69,88845,0
+ATRO.US,D,20210907,000000,13.58,13.88,13.39,13.62,78903,0
+ATRO.US,D,20210908,000000,13.65,13.735,13.28,13.29,62030,0
+ATRO.US,D,20210909,000000,13.23,13.48,13.08,13.08,93665,0
+ATRO.US,D,20210910,000000,13.27,13.46,13.02,13.19,135070,0
+ATRO.US,D,20210913,000000,13.36,13.78,13.24,13.52,92916,0
+ATRO.US,D,20210914,000000,13.63,13.65,12.93,12.99,129388,0
+ATRO.US,D,20210915,000000,13,13.16,12.77,13.12,83223,0
+ATRO.US,D,20210916,000000,13.11,13.11,12.815,12.96,65037,0
+ATRO.US,D,20210917,000000,13,13.2,12.59,12.61,661444,0
+ATRO.US,D,20210920,000000,12.82,14.26,12.55,13.66,387210,0
+ATRO.US,D,20210921,000000,13.61,13.65,12.89,13.03,165002,0
+ATRO.US,D,20210922,000000,13.08,13.64,13.08,13.54,93179,0
+ATRO.US,D,20210923,000000,13.59,14.16,13.59,14.08,100541,0
+ATRO.US,D,20210924,000000,14.03,14.245,14.01,14.11,59674,0
+ATRO.US,D,20210927,000000,14.24,14.6699,14.24,14.42,131591,0
+ATRO.US,D,20210928,000000,14.54,14.65,14.03,14.24,195607,0
+ATRO.US,D,20210929,000000,14.29,14.415,13.93,14.23,95274,0
+ATRO.US,D,20210930,000000,14.2,14.375,14.05,14.06,84620,0
+ATRO.US,D,20211001,000000,14.17,14.87,14.1208,14.84,162501,0
+ATRO.US,D,20211004,000000,14.78,14.955,14.27,14.38,104029,0
+ATRO.US,D,20211005,000000,14.47,14.47,14,14.24,53530,0
+ATRO.US,D,20211006,000000,14.01,14.13,13.74,14,85746,0
+ATRO.US,D,20211007,000000,14.04,14.34,14.04,14.17,89959,0
+ATRO.US,D,20211008,000000,14.13,14.15,13.9,13.9,55056,0
+ATRO.US,D,20211011,000000,14.08,14.24,13.75,13.77,71781,0
+ATRO.US,D,20211012,000000,13.72,13.95,13.61,13.69,64684,0
+ATRO.US,D,20211013,000000,13.67,13.8,13.265,13.65,55039,0
+ATRO.US,D,20211014,000000,13.78,13.86,13.42,13.68,99953,0
+ATRO.US,D,20211015,000000,13.96,14.36,13.3661,14.13,150546,0
+ATRO.US,D,20211018,000000,13.94,13.94,13.47,13.71,81165,0
+ATRO.US,D,20211019,000000,13.81,13.87,13.52,13.8,86111,0
+ATRO.US,D,20211020,000000,13.72,13.895,13.24,13.56,91225,0
+ATRO.US,D,20211021,000000,13.55,13.85,13.37,13.53,86029,0
+ATRO.US,D,20211022,000000,13.45,13.6,13.14,13.27,70266,0
+ATRO.US,D,20211025,000000,13.24,13.96,13.13,13.18,65765,0
+ATRO.US,D,20211026,000000,13.25,13.42,12.96,13.19,77554,0
+ATRO.US,D,20211027,000000,13.15,13.335,12.85,12.87,62597,0
+ATRO.US,D,20211028,000000,12.87,13.24,12.64,12.76,124202,0
+ATRO.US,D,20211029,000000,13.26,13.26,12.57,12.9,185450,0
+ATRO.US,D,20211101,000000,12.9,13.59,12.9,13.52,106152,0
+ATRO.US,D,20211102,000000,13.58,13.58,13.06,13.27,59932,0
+ATRO.US,D,20211103,000000,13,13.6699,13,13.51,82640,0
+ATRO.US,D,20211104,000000,13.54,13.64,13.21,13.48,75614,0
+ATRO.US,D,20211105,000000,13.87,14.58,13.87,14.55,119606,0
+ATRO.US,D,20211108,000000,14,14.45,13.26,14.31,231042,0
+ATRO.US,D,20211109,000000,14.31,14.39,13.91,14.24,98166,0
+ATRO.US,D,20211110,000000,14.13,14.5484,13.74,14.38,85438,0
+ATRO.US,D,20211111,000000,14.4,14.78,14.16,14.44,162453,0
+ATRO.US,D,20211112,000000,14.43,14.7,14.01,14.14,143627,0
+ATRO.US,D,20211115,000000,14.32,14.47,13.83,14,140229,0
+ATRO.US,D,20211116,000000,13.96,13.96,13.45,13.72,97646,0
+ATRO.US,D,20211117,000000,13.62,13.765,13.44,13.52,84357,0
+ATRO.US,D,20211118,000000,13.51,13.54,13.01,13.06,119662,0
+ATRO.US,D,20211119,000000,12.89,13.0698,12.65,12.7,190684,0
+ATRO.US,D,20211122,000000,13.05,13.07,12.5,12.61,125940,0
+ATRO.US,D,20211123,000000,12.62,12.91,12.36,12.42,123078,0
+ATRO.US,D,20211124,000000,12.36,12.6,12.26,12.3,87333,0
+ATRO.US,D,20211126,000000,11.61,11.67,10.81,11.42,182336,0
+ATRO.US,D,20211129,000000,11.48,11.52,10.62,10.64,281498,0
+ATRO.US,D,20211130,000000,10.75,10.75,10.225,10.46,362406,0
+ATRO.US,D,20211201,000000,11,11.08,10.07,10.17,260162,0
+ATRO.US,D,20211202,000000,10.36,10.5,10,10.3,232547,0
+ATRO.US,D,20211203,000000,10.3,10.43,9.94,10.04,263572,0
+ATRO.US,D,20211206,000000,10.22,11,10.08,10.8,175434,0
+ATRO.US,D,20211207,000000,10.93,11.2,10.75,10.8,127984,0
+ATRO.US,D,20211208,000000,10.73,11.32,10.73,11.13,226457,0
+ATRO.US,D,20211209,000000,10.96,11.29,10.7,10.74,131258,0
+ATRO.US,D,20211210,000000,11.04,11.04,10.51,10.7,86614,0
+ATRO.US,D,20211213,000000,10.59,10.59,10.1,10.33,181829,0
+ATRO.US,D,20211214,000000,10.37,10.49,10.16,10.26,130551,0
+ATRO.US,D,20211215,000000,10.23,10.5,10,10.5,168118,0
+ATRO.US,D,20211216,000000,10.56,10.85,10.22,10.31,190647,0
+ATRO.US,D,20211217,000000,10.31,12.22,10.1,11.22,1082012,0
+ATRO.US,D,20211220,000000,10.81,10.92,10.35,10.54,149268,0
+ATRO.US,D,20211221,000000,10.67,11.32,10.67,11.25,124203,0
+ATRO.US,D,20211222,000000,11.3,11.56,11.215,11.56,152214,0
+ATRO.US,D,20211223,000000,11.61,11.87,11.55,11.7,161963,0
+ATRO.US,D,20211227,000000,11.73,11.94,11.58,11.91,115860,0
+ATRO.US,D,20211228,000000,11.92,12.28,11.53,11.98,137003,0
+ATRO.US,D,20211229,000000,11.95,12.13,11.66,12.07,224596,0
+ATRO.US,D,20211230,000000,12.07,12.3205,11.871,11.97,117004,0
+ATRO.US,D,20211231,000000,12,12.16,11.87,12,102844,0
+ATRO.US,D,20220103,000000,12.05,12.305,11.92,12.02,232194,0
+ATRO.US,D,20220104,000000,12.13,12.89,12.13,12.87,127969,0
+ATRO.US,D,20220105,000000,12.94,13.37,12.92,13.24,143311,0
+ATRO.US,D,20220106,000000,13.27,13.48,12.98,13.33,114492,0
+ATRO.US,D,20220107,000000,13.24,13.755,13.2,13.63,143900,0
+ATRO.US,D,20220110,000000,13.57,13.75,12.93,13.26,169256,0
+ATRO.US,D,20220111,000000,13.26,13.56,12.875,13.17,199721,0
+ATRO.US,D,20220112,000000,13.32,13.46,13.02,13.03,93013,0
+ATRO.US,D,20220113,000000,13.08,13.2625,12.72,12.75,118948,0
+ATRO.US,D,20220114,000000,12.68,13.17,12.48,13.11,153665,0
+ATRO.US,D,20220118,000000,13.21,13.21,12.79,13,186806,0
+ATRO.US,D,20220119,000000,12.86,13.24,12.715,12.99,158328,0
+ATRO.US,D,20220120,000000,12.99,13.2,12.35,12.37,156240,0
+ATRO.US,D,20220121,000000,12.18,12.49,12.08,12.36,198225,0
+ATRO.US,D,20220124,000000,12.14,12.5,11.76,12.41,194815,0
+ATRO.US,D,20220125,000000,12.22,13.065,12.02,13,140105,0
+ATRO.US,D,20220126,000000,13.08,13.27,12.2694,12.38,110681,0
+ATRO.US,D,20220127,000000,12.4,12.4,11.5,11.61,188856,0
+ATRO.US,D,20220128,000000,11.56,12.25,11.24,11.94,240029,0
+ATRO.US,D,20220131,000000,11.79,12.18,11.7,12.03,183325,0
+ATRO.US,D,20220201,000000,12.12,12.55,11.885,12.03,124090,0
+ATRO.US,D,20220202,000000,11.97,12.19,11.47,12.03,160334,0
+ATRO.US,D,20220203,000000,11.87,12.13,11.47,11.49,89683,0
+ATRO.US,D,20220204,000000,11.45,11.48,11.11,11.38,137403,0
+ATRO.US,D,20220207,000000,11.44,11.76,11.38,11.6,114359,0
+ATRO.US,D,20220208,000000,12.16,12.84,12.16,12.49,241748,0
+ATRO.US,D,20220209,000000,12.52,12.89,12.48,12.87,308559,0
+ATRO.US,D,20220210,000000,12.67,13.29,12.67,13.1,123388,0
+ATRO.US,D,20220211,000000,13.03,13.55,13.03,13.5,188931,0
+ATRO.US,D,20220214,000000,13.55,13.77,13.29,13.43,189469,0
+ATRO.US,D,20220215,000000,13.03,13.965,13.03,13.83,113432,0
+ATRO.US,D,20220216,000000,13.84,14.1,13.77,14.08,138115,0
+ATRO.US,D,20220217,000000,14.01,14.22,13.71,14.15,89931,0
+ATRO.US,D,20220218,000000,14.13,14.57,13.882,13.93,141959,0
+ATRO.US,D,20220222,000000,13.76,14.02,13.42,13.6,127921,0
+ATRO.US,D,20220223,000000,13.71,13.75,13.48,13.56,146643,0
+ATRO.US,D,20220224,000000,13.06,14.04,13.06,14.02,114362,0
+ATRO.US,D,20220225,000000,14.06,14.29,13.97,14.23,60862,0
+ATRO.US,D,20220228,000000,14.25,14.87,14.24,14.71,132267,0
+ATRO.US,D,20220301,000000,14.7,14.7,14.05,14.17,106279,0
+ATRO.US,D,20220302,000000,13.829,14.365,12.3279,14.21,197837,0
+ATRO.US,D,20220303,000000,14.16,14.16,13.005,13.18,127165,0
+ATRO.US,D,20220304,000000,13.02,13.02,12.45,12.9,127938,0
+ATRO.US,D,20220307,000000,13,13.5195,12.88,12.88,236550,0
+ATRO.US,D,20220308,000000,13.02,13.86,12.89,13.18,153599,0
+ATRO.US,D,20220309,000000,13.34,13.985,13.28,13.68,161212,0
+ATRO.US,D,20220310,000000,13.49,13.6796,13.2,13.28,144399,0
+ATRO.US,D,20220311,000000,13.38,13.4499,12.78,12.78,142494,0
+ATRO.US,D,20220314,000000,12.89,12.97,12.64,12.95,125381,0
+ATRO.US,D,20220315,000000,12.99,13.11,12.71,12.99,428181,0
+ATRO.US,D,20220316,000000,13,13.365,12.85,13,286227,0
+ATRO.US,D,20220317,000000,13,13,12.73,12.9,125370,0
+ATRO.US,D,20220318,000000,12.92,13.37,12.83,13.14,356963,0
+ATRO.US,D,20220321,000000,13.12,13.2,12.855,13,138947,0
+ATRO.US,D,20220322,000000,13.09,13.52,13,13.24,250398,0
+ATRO.US,D,20220323,000000,13.24,13.26,12.94,13,192739,0
+ATRO.US,D,20220324,000000,13.12,13.89,12.97,13.77,454805,0
+ATRO.US,D,20220325,000000,13.74,14.38,13.64,13.74,243515,0
+ATRO.US,D,20220328,000000,13.7,13.8,13.12,13.38,159558,0
+ATRO.US,D,20220329,000000,13.52,13.76,13.32,13.4,100046,0
+ATRO.US,D,20220330,000000,13.32,13.475,13.02,13.07,83865,0
+ATRO.US,D,20220331,000000,13.11,13.31,12.78,12.93,144456,0
+ATRO.US,D,20220401,000000,13,13.19,12.68,13.02,147068,0
+ATRO.US,D,20220404,000000,13,13.11,12.44,12.51,106645,0
+ATRO.US,D,20220405,000000,12.52,12.7,11.6,11.63,165263,0
+ATRO.US,D,20220406,000000,11.43,11.6,11.0004,11.43,144285,0
+ATRO.US,D,20220407,000000,11.4,11.75,11.23,11.7,132315,0
+ATRO.US,D,20220408,000000,11.83,11.87,11.31,11.37,112434,0
+ATRO.US,D,20220411,000000,11.28,11.68,11.2,11.29,62788,0
+ATRO.US,D,20220412,000000,11.39,11.815,11.29,11.58,63791,0
+ATRO.US,D,20220413,000000,11.57,11.98,11.57,11.92,54892,0
+ATRO.US,D,20220414,000000,12.09,12.255,11.92,11.97,75461,0
+ATRO.US,D,20220418,000000,11.94,11.94,11.48,11.7,78134,0
+ATRO.US,D,20220419,000000,11.69,12.01,11.61,11.63,63772,0
+ATRO.US,D,20220420,000000,11.75,11.755,11.52,11.59,79160,0
+ATRO.US,D,20220421,000000,11.65,11.75,11.01,11.13,85880,0
+ATRO.US,D,20220422,000000,11.06,11.4,10.915,10.98,94296,0
+ATRO.US,D,20220425,000000,10.83,11.17,10.45,10.73,135298,0
+ATRO.US,D,20220426,000000,10.59,11.03,10.1995,10.32,105453,0
+ATRO.US,D,20220427,000000,10.29,10.5,9.98,10,160927,0
+ATRO.US,D,20220428,000000,10.08,10.2738,9.24,10.08,263288,0
+ATRO.US,D,20220429,000000,9.99,10.44,9.66,9.69,126205,0
+ATRO.US,D,20220502,000000,9.62,9.8,9.375,9.62,83319,0
+ATRO.US,D,20220503,000000,9.55,9.76,9.34,9.5,205361,0
+ATRO.US,D,20220504,000000,9.59,9.93,9.39,9.9,125690,0
+ATRO.US,D,20220505,000000,9.76,9.92,9.7,9.8,289842,0
+ATRO.US,D,20220506,000000,10.05,11.38,9.69,10.73,252607,0
+ATRO.US,D,20220509,000000,10.45,10.45,9.67,10.12,258884,0
+ATRO.US,D,20220510,000000,10.26,10.64,10.1,10.59,153712,0
+ATRO.US,D,20220511,000000,10.68,11.12,10.3,10.36,152878,0
+ATRO.US,D,20220512,000000,10.25,10.56,10.15,10.54,103691,0
+ATRO.US,D,20220513,000000,10.57,10.86,10.47,10.71,90879,0
+ATRO.US,D,20220516,000000,10.7,11.1,10.575,10.64,82163,0
+ATRO.US,D,20220517,000000,10.84,11.4,10.72,11.2,96440,0
+ATRO.US,D,20220518,000000,11.02,11.35,10.65,10.76,88253,0
+ATRO.US,D,20220519,000000,10.75,11.14,10.45,10.51,109791,0
+ATRO.US,D,20220520,000000,10.59,10.88,9.905,10.15,96055,0
+ATRO.US,D,20220523,000000,10.15,10.2,9.82,10.03,95960,0
+ATRO.US,D,20220524,000000,9.97,10.12,9.53,9.9,88460,0
+ATRO.US,D,20220525,000000,9.83,10.1225,9.83,10.06,71256,0
+ATRO.US,D,20220526,000000,10.16,10.42,10.11,10.22,59286,0
+ATRO.US,D,20220527,000000,10.31,10.6,10.08,10.55,141769,0
+ATRO.US,D,20220531,000000,10.53,10.63,10.365,10.5,63945,0
+ATRO.US,D,20220601,000000,10.59,10.75,10.45,10.52,89056,0
+ATRO.US,D,20220602,000000,10.47,10.93,10.39,10.8,63680,0
+ATRO.US,D,20220603,000000,10.77,10.89,10.4,10.74,89747,0
+ATRO.US,D,20220606,000000,10.87,11.5,10.71,10.83,71017,0
+ATRO.US,D,20220607,000000,10.72,10.93,10.64,10.89,58569,0
+ATRO.US,D,20220608,000000,10.9,11.71,10.85,11.68,129149,0
+ATRO.US,D,20220609,000000,11.57,11.635,11.26,11.28,85768,0
+ATRO.US,D,20220610,000000,11.05,11.6,10.87,11.51,169049,0
+ATRO.US,D,20220613,000000,11.16,11.65,10.8,11.55,581513,0
+ATRO.US,D,20220614,000000,11.55,11.55,10.56,10.84,199750,0
+ATRO.US,D,20220615,000000,10.91,11.5,10.89,11.34,191675,0
+ATRO.US,D,20220616,000000,11.07,11.1,10.15,10.83,132192,0
+ATRO.US,D,20220617,000000,10.94,11.15,10.685,11.08,248963,0
+ATRO.US,D,20220621,000000,11.22,11.45,10.9,10.97,128651,0
+ATRO.US,D,20220622,000000,10.8,10.95,10.61,10.76,117543,0
+ATRO.US,D,20220623,000000,10.75,10.82,10.3901,10.76,63757,0
+ATRO.US,D,20220624,000000,10.79,11.05,10.72,10.76,159401,0
+ATRO.US,D,20220627,000000,10.87,10.93,10.428,10.85,98981,0
+ATRO.US,D,20220628,000000,10.86,11.12,10.54,10.54,71834,0
+ATRO.US,D,20220629,000000,10.71,10.99,9.675,9.83,97878,0
+ATRO.US,D,20220630,000000,9.67,10.19,9.555,10.17,127602,0
+ATRO.US,D,20220701,000000,10,10.49,10,10.4,56020,0
+ATRO.US,D,20220705,000000,10.18,10.18,9.84,10.06,73283,0
+ATRO.US,D,20220706,000000,10.07,10.17,9.62,9.93,59954,0
+ATRO.US,D,20220707,000000,9.88,10.47,9.88,10.19,78020,0
+ATRO.US,D,20220708,000000,10.25,10.39,9.99,10.11,92145,0
+ATRO.US,D,20220711,000000,10.55,10.55,9.79,9.84,39065,0
+ATRO.US,D,20220712,000000,9.77,10.1656,9.77,10.02,27142,0
+ATRO.US,D,20220713,000000,9.76,10,9.73,9.88,31392,0
+ATRO.US,D,20220714,000000,9.71,9.82,9.5301,9.75,48672,0
+ATRO.US,D,20220715,000000,9.96,10.6875,9.65,10.08,58455,0
+ATRO.US,D,20220718,000000,10.17,10.8599,10.17,10.49,86243,0
+ATRO.US,D,20220719,000000,10.53,10.7,10.414,10.49,47270,0
+ATRO.US,D,20220720,000000,10.42,10.71,10.1953,10.49,55717,0
+ATRO.US,D,20220721,000000,10.52,10.52,10.14,10.41,60918,0
+ATRO.US,D,20220722,000000,10.35,10.46,10.14,10.24,58386,0
+ATRO.US,D,20220725,000000,10.29,10.49,10.1527,10.465,44539,0
+ATRO.US,D,20220726,000000,10.505,10.54,10.24,10.32,31861,0
+ATRO.US,D,20220727,000000,10.34,10.7,10.34,10.66,78403,0
+ATRO.US,D,20220728,000000,10.78,10.88,10.55,10.77,54653,0
+ATRO.US,D,20220729,000000,10.7,11.27,10.7,11.22,66912,0
+ATRO.US,D,20220801,000000,11.1,11.33,10.725,11.11,74336,0
+ATRO.US,D,20220802,000000,11,11.21,10.78,10.95,60241,0
+ATRO.US,D,20220803,000000,11.06,11.3,10.72,11.16,49339,0
+ATRO.US,D,20220804,000000,11.08,11.5,10.94,11.34,57642,0
+ATRO.US,D,20220805,000000,11.16,11.27,10.92,11.02,53290,0
+ATRO.US,D,20220808,000000,11,11.22,10.66,11.17,73199,0
+ATRO.US,D,20220809,000000,11.23,11.71,11.01,11.52,74518,0
+ATRO.US,D,20220810,000000,11.55,11.7429,11.3401,11.5,136982,0
+ATRO.US,D,20220811,000000,11.5,11.66,11.455,11.5,93351,0
+ATRO.US,D,20220812,000000,11.5,11.88,11.12,11.67,77884,0
+ATRO.US,D,20220815,000000,11.54,11.95,10.6997,11.93,67564,0
+ATRO.US,D,20220816,000000,11.85,12.31,11.66,12.23,98402,0
+ATRO.US,D,20220817,000000,12.05,12.18,11.815,11.86,66469,0
+ATRO.US,D,20220818,000000,11.78,12.025,11.74,11.9,35670,0
+ATRO.US,D,20220819,000000,11.72,11.72,11.47,11.52,58404,0
+ATRO.US,D,20220822,000000,11.32,11.38,11.02,11.25,94696,0
+ATRO.US,D,20220823,000000,11.2,11.5,11.06,11.07,70377,0
+ATRO.US,D,20220824,000000,11.06,11.22,10.67,10.73,75970,0
+ATRO.US,D,20220825,000000,10.69,10.9,10.55,10.64,63728,0
+ATRO.US,D,20220826,000000,10.94,10.94,10,10.07,69069,0
+ATRO.US,D,20220829,000000,10.09,10.24,9.81,9.85,74024,0
+ATRO.US,D,20220830,000000,9.79,9.83,9.42,9.47,92694,0
+ATRO.US,D,20220831,000000,9.44,9.47,9.19,9.21,149364,0
+ATRO.US,D,20220901,000000,9.3,9.3,8.72,8.76,188817,0
+ATRO.US,D,20220902,000000,8.9,9.1,8.63,8.76,219667,0
+ATRO.US,D,20220906,000000,8.76,8.77,8.5,8.6,153737,0
+ATRO.US,D,20220907,000000,8.55,8.69,8.445,8.6,124274,0
+ATRO.US,D,20220908,000000,8.5,8.9,8.46,8.83,88186,0
+ATRO.US,D,20220909,000000,9.02,9.07,8.81,8.84,141040,0
+ATRO.US,D,20220912,000000,8.87,9.45,8.8,9.41,98587,0
+ATRO.US,D,20220913,000000,9.28,9.42,8.65,8.78,103345,0
+ATRO.US,D,20220914,000000,8.86,8.94,8.64,8.86,143293,0
+ATRO.US,D,20220915,000000,8.85,8.87,8.55,8.7,233927,0
+ATRO.US,D,20220916,000000,8.54,8.54,8.19,8.38,229062,0
+ATRO.US,D,20220919,000000,8.31,8.51,8.12,8.32,178543,0
+ATRO.US,D,20220920,000000,8.31,8.76,8.23,8.75,259295,0
+ATRO.US,D,20220921,000000,8.81,9.0738,8.62,8.85,153851,0
+ATRO.US,D,20220922,000000,8.75,8.83,8.27,8.62,197205,0
+ATRO.US,D,20220923,000000,8.62,8.62,8.25,8.33,131310,0
+ATRO.US,D,20220926,000000,8.28,8.59,8.25,8.34,110109,0
+ATRO.US,D,20220927,000000,8.39,8.565,8.3,8.35,116859,0
+ATRO.US,D,20220928,000000,8.44,8.455,8.24,8.36,95063,0
+ATRO.US,D,20220929,000000,8.23,8.23,7.885,8.07,100508,0
+ATRO.US,D,20220930,000000,8.03,8.23,7.84,7.86,91153,0
+ATRO.US,D,20221003,000000,7.91,8.41,7.83,8.35,107154,0
+ATRO.US,D,20221004,000000,8.42,8.72,8.29,8.37,117801,0
+ATRO.US,D,20221005,000000,8.2,8.35,8,8.02,98616,0
+ATRO.US,D,20221006,000000,7.95,8.125,7.86,7.93,98642,0
+ATRO.US,D,20221007,000000,7.91,7.91,7.61,7.61,111641,0
+ATRO.US,D,20221010,000000,7.75,8.05,7.6,7.96,145652,0
+ATRO.US,D,20221011,000000,7.87,8.3,7.86,8.15,162576,0
+ATRO.US,D,20221012,000000,8.07,8.07,7.56,7.72,212304,0
+ATRO.US,D,20221013,000000,7.56,8.2,7.53,8.04,100439,0
+ATRO.US,D,20221014,000000,8.03,8.23,7.985,8.02,79506,0
+ATRO.US,D,20221017,000000,8.14,8.31,8.02,8.15,101361,0
+ATRO.US,D,20221018,000000,8.27,8.455,8.25,8.3,242097,0
+ATRO.US,D,20221019,000000,8.33,8.385,8.13,8.37,81656,0
+ATRO.US,D,20221020,000000,8.32,8.49,8.07,8.14,72376,0
+ATRO.US,D,20221021,000000,8.22,8.36,8.05,8.26,68024,0
+ATRO.US,D,20221024,000000,8.27,8.44,8.1,8.42,89505,0
+ATRO.US,D,20221025,000000,8.37,8.67,8.37,8.54,113480,0
+ATRO.US,D,20221026,000000,8.58,8.849,8.4,8.67,71144,0
+ATRO.US,D,20221027,000000,8.75,9.1151,8.75,8.9,54792,0
+ATRO.US,D,20221028,000000,8.91,9.295,8.81,9.14,66781,0
+ATRO.US,D,20221031,000000,9.08,9.33,8.8,9.26,85613,0
+ATRO.US,D,20221101,000000,9.41,9.595,9.31,9.56,118907,0
+ATRO.US,D,20221102,000000,9.5,9.64,9.01,9.02,110189,0
+ATRO.US,D,20221103,000000,8.86,9.32,8.78,9.17,79409,0
+ATRO.US,D,20221104,000000,9.32,9.44,9.05,9.44,66581,0
+ATRO.US,D,20221107,000000,9.48,9.54,9.295,9.48,115973,0
+ATRO.US,D,20221108,000000,9.25,9.32,8.135,8.18,181893,0
+ATRO.US,D,20221109,000000,8.1,8.165,7.59,7.61,97388,0
+ATRO.US,D,20221110,000000,7.91,8.66,7.6851,8.65,158681,0
+ATRO.US,D,20221111,000000,8.65,8.96,8.54,8.78,122641,0
+ATRO.US,D,20221114,000000,8.66,8.66,8.23,8.36,153812,0
+ATRO.US,D,20221115,000000,8.59,8.9699,8.34,8.9,142593,0
+ATRO.US,D,20221116,000000,8.55,8.69,7.53,7.62,244205,0
+ATRO.US,D,20221117,000000,7.6,7.82,7.46,7.79,119230,0
+ATRO.US,D,20221118,000000,7.96,8.35,7.835,8.14,148128,0
+ATRO.US,D,20221121,000000,8.06,8.4694,7.945,8.11,132297,0
+ATRO.US,D,20221122,000000,8.18,8.4,7.95,8.3,106877,0
+ATRO.US,D,20221123,000000,8.28,8.49,8.19,8.31,72837,0
+ATRO.US,D,20221125,000000,8.36,8.36,8.111,8.3,38165,0
+ATRO.US,D,20221128,000000,8.17,8.26,7.66,7.76,110128,0
+ATRO.US,D,20221129,000000,7.71,8.14,7.65,7.98,172749,0
+ATRO.US,D,20221130,000000,7.92,8.4,7.805,8.4,158902,0
+ATRO.US,D,20221201,000000,8.43,8.83,8.225,8.67,163143,0
+ATRO.US,D,20221202,000000,8.51,9.15,8.25,9.13,106606,0
+ATRO.US,D,20221205,000000,9.11,9.2,8.92,9,96088,0
+ATRO.US,D,20221206,000000,9.51,10.85,9.51,10.4,659397,0
+ATRO.US,D,20221207,000000,10.25,10.8924,10.085,10.6,225934,0
+ATRO.US,D,20221208,000000,10.64,10.91,10.46,10.88,194666,0
+ATRO.US,D,20221209,000000,10.69,10.875,10.44,10.45,189336,0
+ATRO.US,D,20221212,000000,10.45,10.45,9.69,9.84,221069,0
+ATRO.US,D,20221213,000000,10.04,10.41,9.88,10.32,203960,0
+ATRO.US,D,20221214,000000,10.36,10.47,10.1,10.14,197075,0
+ATRO.US,D,20221215,000000,10.08,10.08,9.65,9.74,175242,0
+ATRO.US,D,20221216,000000,9.57,9.8,9.39,9.67,229993,0
+ATRO.US,D,20221219,000000,9.67,9.74,9.59,9.59,153610,0
+ATRO.US,D,20221220,000000,9.62,9.73,9.23,9.58,173359,0
+ATRO.US,D,20221221,000000,9.71,9.93,9.67,9.84,113639,0
+ATRO.US,D,20221222,000000,9.74,9.74,9.2627,9.53,136843,0
+ATRO.US,D,20221223,000000,9.55,9.69,9.33,9.48,54708,0
+ATRO.US,D,20221227,000000,9.37,9.86,9.335,9.77,146376,0
+ATRO.US,D,20221228,000000,9.8,9.931,9.04,9.6,174721,0
+ATRO.US,D,20221229,000000,9.63,10.06,9.485,10.01,136582,0
+ATRO.US,D,20221230,000000,9.92,10.36,9.86,10.3,85855,0
+ATRO.US,D,20230103,000000,10.38,10.73,10,10.14,188314,0
+ATRO.US,D,20230104,000000,10.33,10.43,10.17,10.28,164253,0
+ATRO.US,D,20230105,000000,10.13,10.41,9.93,10.33,57617,0
+ATRO.US,D,20230106,000000,10.34,10.82,10.34,10.63,143939,0
+ATRO.US,D,20230109,000000,10.8,10.8,10.17,10.18,92639,0
+ATRO.US,D,20230110,000000,10.06,10.335,9.92,10.29,148702,0
+ATRO.US,D,20230111,000000,10.21,10.88,10.21,10.74,93744,0
+ATRO.US,D,20230112,000000,10.75,11.02,10.5,10.97,197666,0
+ATRO.US,D,20230113,000000,10.82,11.13,10.82,10.99,106261,0
+ATRO.US,D,20230117,000000,10.93,10.9799,10.63,10.65,127195,0
+ATRO.US,D,20230118,000000,10.72,10.775,10.45,10.5,295324,0
+ATRO.US,D,20230119,000000,10.45,10.585,10.23,10.34,83144,0
+ATRO.US,D,20230120,000000,11.75,14.86,11.56,14.66,3737932,0
+ATRO.US,D,20230123,000000,14.44,15.04,13.7,14.6,928199,0
+ATRO.US,D,20230124,000000,14.6,15.2132,14.43,14.86,348512,0
+ATRO.US,D,20230125,000000,14.52,15.0899,14.3171,14.91,278382,0
+ATRO.US,D,20230126,000000,15.01,15.22,14.2,14.46,269207,0
+ATRO.US,D,20230127,000000,14.6,15.21,14.46,14.78,165570,0
+ATRO.US,D,20230130,000000,14.51,14.93,14.51,14.68,161021,0
+ATRO.US,D,20230131,000000,14.73,15.065,14.73,14.85,167961,0
+ATRO.US,D,20230201,000000,14.81,15.35,14.6,14.79,203286,0
+ATRO.US,D,20230202,000000,14.82,15.45,14.74,14.94,198684,0
+ATRO.US,D,20230203,000000,14.8,15.155,14.52,14.66,173179,0
+ATRO.US,D,20230206,000000,14.56,14.67,14.23,14.49,137405,0
+ATRO.US,D,20230207,000000,14.49,14.8,14.33,14.6,183600,0
+ATRO.US,D,20230208,000000,14.41,14.51,14.21,14.28,97334,0
+ATRO.US,D,20230209,000000,14.43,14.6143,13.79,13.81,174679,0
+ATRO.US,D,20230210,000000,13.73,14.09,13.51,13.94,227278,0
+ATRO.US,D,20230213,000000,13.88,14.49,13.79,14.44,156043,0
+ATRO.US,D,20230214,000000,14.26,15.15,14.26,14.97,204515,0
+ATRO.US,D,20230215,000000,14.93,15.35,14.768,15.22,137967,0
+ATRO.US,D,20230216,000000,14.96,15.115,14.1,14.81,173329,0
+ATRO.US,D,20230217,000000,14.89,15.12,14.56,14.59,113002,0
+ATRO.US,D,20230221,000000,14.45,14.72,14.45,14.51,114884,0
+ATRO.US,D,20230222,000000,14.54,15.11,14.43,14.79,137368,0
+ATRO.US,D,20230223,000000,14.92,15.3,14.83,15.04,142328,0
+ATRO.US,D,20230224,000000,14.78,14.78,14.34,14.59,170391,0
+ATRO.US,D,20230227,000000,14.75,15,14.67,14.79,105580,0
+ATRO.US,D,20230228,000000,14.74,15.54,14.74,15.24,249472,0
+ATRO.US,D,20230301,000000,15.24,15.27,14.55,15.2,137528,0
+ATRO.US,D,20230302,000000,14.95,15.98,14.89,15.71,265094,0
+ATRO.US,D,20230303,000000,14.3,14.99,12.51,14.71,449596,0
+ATRO.US,D,20230306,000000,14.87,14.87,13.82,14.12,242189,0
+ATRO.US,D,20230307,000000,14.1,14.53,14.07,14.47,163425,0
+ATRO.US,D,20230308,000000,14.57,14.65,13.81,13.98,107271,0
+ATRO.US,D,20230309,000000,14.03,14.105,13.42,13.51,166785,0
+ATRO.US,D,20230310,000000,13.37,13.55,12.92,13.14,181997,0
+ATRO.US,D,20230313,000000,12.89,13.5675,12.53,12.82,200610,0
+ATRO.US,D,20230314,000000,13.26,13.395,12.92,13.11,205777,0
+ATRO.US,D,20230315,000000,12.79,12.885,12.13,12.63,237946,0
+ATRO.US,D,20230316,000000,12.43,13.02,12.355,12.79,131277,0
+ATRO.US,D,20230317,000000,12.54,12.54,12.21,12.4,615705,0
+ATRO.US,D,20230320,000000,12.63,12.9,12.57,12.62,135994,0
+ATRO.US,D,20230321,000000,12.88,13.205,12.88,13.15,84083,0
+ATRO.US,D,20230322,000000,13.15,13.15,12.72,12.73,100223,0
+ATRO.US,D,20230323,000000,12.78,12.93,12.48,12.59,69249,0
+ATRO.US,D,20230324,000000,12.49,12.73,12.26,12.69,91199,0
+ATRO.US,D,20230327,000000,12.82,13.1,12.765,13.06,105469,0
+ATRO.US,D,20230328,000000,13,13.39,12.41,13.35,96006,0
+ATRO.US,D,20230329,000000,13.47,13.53,13.31,13.36,63042,0
+ATRO.US,D,20230330,000000,13.42,13.45,13.11,13.26,61729,0
+ATRO.US,D,20230331,000000,13.41,13.61,13.18,13.36,99821,0
+ATRO.US,D,20230403,000000,13.37,13.75,13.26,13.62,110472,0
+ATRO.US,D,20230404,000000,13.7,13.7,13.03,13.45,184286,0
+ATRO.US,D,20230405,000000,13.42,13.815,12.9101,13.13,486762,0
+ATRO.US,D,20230406,000000,13.47,13.82,13.2637,13.77,196120,0
+ATRO.US,D,20230410,000000,13.8,14.73,13.8,14.69,218384,0
+ATRO.US,D,20230411,000000,14.77,15.2,14.67,14.92,250141,0
+ATRO.US,D,20230412,000000,15.02,15.57,14.96,15.47,218490,0
+ATRO.US,D,20230413,000000,15.53,15.73,15.245,15.59,132569,0
+ATRO.US,D,20230414,000000,15.58,15.58,14.97,15.22,199327,0
+ATRO.US,D,20230417,000000,15.24,15.83,15.105,15.76,117282,0
+ATRO.US,D,20230418,000000,15.86,16.16,15.76,16,162651,0
+ATRO.US,D,20230419,000000,15.75,16.05,15.65,15.9,151987,0
+ATRO.US,D,20230420,000000,15.8,16.33,15.715,16.12,134124,0
+ATRO.US,D,20230421,000000,16.19,16.27,15.4266,15.96,169416,0
+ATRO.US,D,20230424,000000,15.82,16.155,15.66,15.69,107261,0
+ATRO.US,D,20230425,000000,15.5,15.68,14.995,15.04,151419,0
+ATRO.US,D,20230426,000000,14.95,15.09,14.5,14.58,124981,0
+ATRO.US,D,20230427,000000,14.58,14.84,14.3501,14.72,101070,0
+ATRO.US,D,20230428,000000,14.64,14.9405,14.61,14.74,102850,0
+ATRO.US,D,20230501,000000,14.67,15.27,14.67,14.96,125072,0
+ATRO.US,D,20230502,000000,14.88,14.88,14.63,14.8,94400,0
+ATRO.US,D,20230503,000000,14.92,15.46,14.85,15.02,194565,0
+ATRO.US,D,20230504,000000,14.88,14.905,14.065,14.51,119552,0
+ATRO.US,D,20230505,000000,14.69,15.27,14.66,15.17,108525,0
+ATRO.US,D,20230508,000000,15.31,15.4,14.7,14.8,71344,0
+ATRO.US,D,20230509,000000,14.79,15.3146,14.49,15.1,162846,0
+ATRO.US,D,20230510,000000,16.81,17.0777,15.45,15.86,209381,0
+ATRO.US,D,20230511,000000,15.64,15.73,15.4597,15.6,135383,0
+ATRO.US,D,20230512,000000,15.64,16.31,15.38,15.58,229648,0
+ATRO.US,D,20230515,000000,15.59,16.44,15.56,16.26,161816,0
+ATRO.US,D,20230516,000000,16.05,16.31,16.005,16.1,117758,0
+ATRO.US,D,20230517,000000,16.26,16.92,16.01,16.85,184333,0
+ATRO.US,D,20230518,000000,16.79,17.26,16.79,17.22,120709,0
+ATRO.US,D,20230519,000000,17.47,17.47,16.98,17.09,104320,0
+ATRO.US,D,20230522,000000,17.11,17.575,17.11,17.31,138421,0
+ATRO.US,D,20230523,000000,17.28,17.515,17.01,17.02,121248,0
+ATRO.US,D,20230524,000000,16.97,16.97,16.4599,16.61,101932,0
+ATRO.US,D,20230525,000000,16.49,16.71,16.27,16.52,104027,0
+ATRO.US,D,20230526,000000,16.45,16.71,16.303,16.36,98654,0
+ATRO.US,D,20230530,000000,16.34,16.43,16.05,16.1,77140,0
+ATRO.US,D,20230531,000000,16.06,16.24,15.795,15.9,523362,0
+ATRO.US,D,20230601,000000,15.88,16.16,15.61,15.97,77143,0
+ATRO.US,D,20230602,000000,16.3,16.95,16.26,16.94,96955,0
+ATRO.US,D,20230605,000000,16.82,16.8396,16.51,16.73,107645,0
+ATRO.US,D,20230606,000000,16.58,17.4,16.58,17.34,183531,0
+ATRO.US,D,20230607,000000,17.46,18.125,17.34,17.87,171594,0
+ATRO.US,D,20230608,000000,17.81,17.86,17.44,17.53,75712,0
+ATRO.US,D,20230609,000000,17.42,17.63,17.145,17.44,126189,0
+ATRO.US,D,20230612,000000,17.76,18.19,17.57,18.04,142922,0
+ATRO.US,D,20230613,000000,18.05,18.61,18.05,18.16,132009,0
+ATRO.US,D,20230614,000000,18.19,18.325,17.725,17.81,83745,0
+ATRO.US,D,20230615,000000,17.67,18,17.66,17.9,78321,0
+ATRO.US,D,20230616,000000,18.14,18.18,17.76,17.88,242004,0
+ATRO.US,D,20230620,000000,17.87,18.5,17.61,18.28,91213,0
+ATRO.US,D,20230621,000000,18.17,20.19,18.02,19.61,613813,0
+ATRO.US,D,20230622,000000,19.4,19.45,18.93,19.09,153126,0
+ATRO.US,D,20230623,000000,18.83,18.91,18.06,18.44,355088,0
+ATRO.US,D,20230626,000000,18.65,19.24,18.2403,19.17,208975,0
+ATRO.US,D,20230627,000000,19.25,19.619,19.09,19.43,189645,0
+ATRO.US,D,20230628,000000,19.44,20.67,19.3389,20.07,427599,0
+ATRO.US,D,20230629,000000,20.08,20.54,19.8,20.16,187447,0
+ATRO.US,D,20230630,000000,20.25,20.3599,19.78,19.86,365726,0
+ATRO.US,D,20230703,000000,19.9,20.08,19.75,19.96,73075,0
+ATRO.US,D,20230705,000000,19.73,19.82,19.16,19.5,144453,0
+ATRO.US,D,20230706,000000,19.21,19.47,18.635,18.79,189754,0
+ATRO.US,D,20230707,000000,18.8,19.29,18.77,18.79,99097,0
+ATRO.US,D,20230710,000000,18.59,19,18.59,18.89,76835,0
+ATRO.US,D,20230711,000000,18.93,19.08,18.75,19.05,82870,0
+ATRO.US,D,20230712,000000,19.39,19.39,18.61,18.66,118737,0
+ATRO.US,D,20230713,000000,18.63,18.98,18.3,18.69,81478,0
+ATRO.US,D,20230714,000000,18.65,18.65,18.06,18.29,66577,0
+ATRO.US,D,20230717,000000,18.24,18.65,18.16,18.55,71341,0
+ATRO.US,D,20230718,000000,19.74,22.05,19.5593,22.01,375929,0
+ATRO.US,D,20230719,000000,22.02,22.44,21.57,21.81,167856,0
+ATRO.US,D,20230720,000000,21.79,21.93,21.36,21.7,103213,0
+ATRO.US,D,20230721,000000,21.77,21.9397,21.0485,21.52,177576,0
+ATRO.US,D,20230724,000000,21.42,21.73,20.94,20.99,111858,0
+ATRO.US,D,20230725,000000,20.76,20.99,20.5,20.55,99408,0
+ATRO.US,D,20230726,000000,20.6,21.43,20.6,20.86,92325,0
+ATRO.US,D,20230727,000000,20.91,21.05,20.2,20.34,115552,0
+ATRO.US,D,20230728,000000,20.47,21.08,20.16,20.24,80679,0
+ATRO.US,D,20230731,000000,20.25,21.16,20.24,20.98,102563,0
+ATRO.US,D,20230801,000000,20.87,21.78,20.87,21.53,97780,0
+ATRO.US,D,20230802,000000,21.12,21.66,20.9346,21.06,184622,0
+ATRO.US,D,20230803,000000,20.81,21.6,20.59,21.13,123018,0
+ATRO.US,D,20230804,000000,19.02,19.5399,16.5,17.02,517406,0
+ATRO.US,D,20230807,000000,17.36,18.64,17.34,17.42,239571,0
+ATRO.US,D,20230808,000000,17.4,18.425,17.39,18.11,147640,0
+ATRO.US,D,20230809,000000,17.01,17.6325,16.85,17.22,239042,0
+ATRO.US,D,20230810,000000,17.37,17.7,16.975,17.09,134344,0
+ATRO.US,D,20230811,000000,17.03,17.36,16.86,16.96,110399,0
+ATRO.US,D,20230814,000000,16.86,17.26,16.8,17.1,110881,0
+ATRO.US,D,20230815,000000,16.97,17.13,16.58,16.64,196191,0
+ATRO.US,D,20230816,000000,16.73,17.11,16.72,16.83,111877,0
+ATRO.US,D,20230817,000000,16.87,17.1574,16.79,16.81,88692,0
+ATRO.US,D,20230818,000000,16.72,17.0099,16.575,16.84,77602,0
+ATRO.US,D,20230821,000000,16.87,17.9893,16.86,16.99,78856,0
+ATRO.US,D,20230822,000000,17.09,17.5,16.93,17.17,96500,0
+ATRO.US,D,20230823,000000,17.17,17.495,16.98,17.02,105874,0
+ATRO.US,D,20230824,000000,16.86,16.99,16.64,16.67,138223,0
+ATRO.US,D,20230825,000000,16.81,16.95,16.45,16.95,139088,0
+ATRO.US,D,20230828,000000,17.03,17.46,17.03,17.21,66134,0
+ATRO.US,D,20230829,000000,17.21,17.73,17.01,17.63,80303,0
+ATRO.US,D,20230830,000000,17.51,17.83,17.38,17.8,73497,0
+ATRO.US,D,20230831,000000,17.82,17.885,17.39,17.53,96591,0
+ATRO.US,D,20230901,000000,17.68,17.88,17.54,17.6,63964,0
+ATRO.US,D,20230905,000000,17.41,17.5,16.7669,16.78,65464,0
+ATRO.US,D,20230906,000000,16.75,17.26,16.75,17.18,114445,0
+ATRO.US,D,20230907,000000,17.05,17.15,16.81,16.95,98392,0
+ATRO.US,D,20230908,000000,17.01,17.05,16.62,16.7,79534,0
+ATRO.US,D,20230911,000000,16.73,16.86,16.6,16.82,119131,0
+ATRO.US,D,20230912,000000,16.77,16.91,16.53,16.53,104922,0
+ATRO.US,D,20230913,000000,16.45,16.55,16.27,16.5,125981,0
+ATRO.US,D,20230914,000000,16.63,16.76,16.47,16.59,82147,0
+ATRO.US,D,20230915,000000,16.58,16.68,16.41,16.57,169329,0
+ATRO.US,D,20230918,000000,16.61,16.695,16.35,16.66,68192,0
+ATRO.US,D,20230919,000000,16.65,16.8,16.585,16.73,74742,0
+ATRO.US,D,20230920,000000,16.8,17.07,16.41,16.44,59127,0
+ATRO.US,D,20230921,000000,16.26,16.385,16.13,16.18,117522,0
+ATRO.US,D,20230922,000000,16.18,16.405,15.58,15.6,103220,0
+ATRO.US,D,20230925,000000,15.5,15.83,15.45,15.69,116786,0
+ATRO.US,D,20230926,000000,15.56,15.69,15.3801,15.48,84393,0
+ATRO.US,D,20230927,000000,15.58,15.92,15.5,15.86,124317,0
+ATRO.US,D,20230928,000000,15.9,16.28,15.865,16.06,101876,0
+ATRO.US,D,20230929,000000,16.19,16.345,15.77,15.86,300281,0
+ATRO.US,D,20231002,000000,15.76,15.99,15.64,15.92,95932,0
+ATRO.US,D,20231003,000000,15.67,15.95,15.66,15.7,70591,0
+ATRO.US,D,20231004,000000,15.69,15.93,15.53,15.89,73781,0
+ATRO.US,D,20231005,000000,15.93,16.09,15.835,15.91,77312,0
+ATRO.US,D,20231006,000000,15.76,16.22,15.56,16.1,67746,0
+ATRO.US,D,20231009,000000,16.06,16.375,15.3495,16.23,49331,0
+ATRO.US,D,20231010,000000,16.32,16.4565,16.24,16.39,112170,0
+ATRO.US,D,20231011,000000,16.43,16.7,16.203,16.31,53123,0
+ATRO.US,D,20231012,000000,16.32,16.32,15.78,15.83,77371,0
+ATRO.US,D,20231013,000000,15.81,15.81,15.12,15.27,116323,0
+ATRO.US,D,20231016,000000,15.49,15.585,15.32,15.38,73836,0
+ATRO.US,D,20231017,000000,15.35,15.78,15.315,15.57,100596,0
+ATRO.US,D,20231018,000000,15.46,15.65,15.16,15.51,83886,0
+ATRO.US,D,20231019,000000,15.53,15.59,15.3,15.37,63493,0
+ATRO.US,D,20231020,000000,15.44,15.47,15.07,15.12,84091,0
+ATRO.US,D,20231023,000000,15.07,15.5,15.01,15.45,109399,0
+ATRO.US,D,20231024,000000,15.58,15.59,15.025,15.07,71305,0
+ATRO.US,D,20231025,000000,15.01,15.6,14.82,14.98,64162,0
+ATRO.US,D,20231026,000000,15.01,15.28,14.84,14.96,69452,0
+ATRO.US,D,20231027,000000,14.92,14.99,14.66,14.8,73682,0
+ATRO.US,D,20231030,000000,14.92,15.09,14.8,15.07,104190,0
+ATRO.US,D,20231031,000000,15.07,15.38,15.0578,15.33,79766,0
+ATRO.US,D,20231101,000000,15.31,15.31,14.98,15.27,78116,0
+ATRO.US,D,20231102,000000,15.53,15.93,15.5,15.84,91684,0
+ATRO.US,D,20231103,000000,16.1,16.3,15.95,16.05,84589,0
+ATRO.US,D,20231106,000000,16,16,15.81,15.97,56634,0
+ATRO.US,D,20231107,000000,15.96,16.22,15.87,16.17,60546,0
+ATRO.US,D,20231108,000000,16.24,16.55,16.11,16.55,81445,0
+ATRO.US,D,20231109,000000,16.15,16.55,14.305,14.33,232949,0
+ATRO.US,D,20231110,000000,14.32,14.93,14.11,14.72,160858,0
+ATRO.US,D,20231113,000000,14.54,14.89,14.535,14.79,119884,0
+ATRO.US,D,20231114,000000,15.23,15.5,15.11,15.46,124671,0
+ATRO.US,D,20231115,000000,15.45,15.99,15.45,15.57,124909,0
+ATRO.US,D,20231116,000000,15.42,15.62,15.06,15.52,104196,0
+ATRO.US,D,20231117,000000,15.67,15.81,15.465,15.55,107203,0
+ATRO.US,D,20231120,000000,15.5,15.65,15.47,15.5,96111,0
+ATRO.US,D,20231121,000000,15.37,15.665,15.37,15.5,107975,0
+ATRO.US,D,20231122,000000,15.56,15.64,15.28,15.39,78499,0
+ATRO.US,D,20231124,000000,15.28,15.61,15.28,15.47,61102,0
+ATRO.US,D,20231127,000000,15.31,15.79,15.185,15.77,108919,0
+ATRO.US,D,20231128,000000,15.65,15.815,15.26,15.26,100910,0
+ATRO.US,D,20231129,000000,15.26,15.485,14.78,14.9,94092,0
+ATRO.US,D,20231130,000000,14.9,15.395,14.58,14.85,130654,0
+ATRO.US,D,20231201,000000,14.73,15.38,14.73,15.33,215162,0
+ATRO.US,D,20231204,000000,15.21,15.84,15.21,15.75,163290,0
+ATRO.US,D,20231205,000000,15.69,15.91,15.51,15.73,87988,0
+ATRO.US,D,20231206,000000,15.75,15.9009,15.13,15.15,106924,0
+ATRO.US,D,20231207,000000,15.1,15.2,14.85,15.15,121807,0
+ATRO.US,D,20231208,000000,15.07,15.32,15.01,15.15,104171,0
+ATRO.US,D,20231211,000000,15.19,15.59,15.19,15.57,167360,0
+ATRO.US,D,20231212,000000,15.5,15.83,15.45,15.63,152481,0
+ATRO.US,D,20231213,000000,15.72,16.29,15.58,16.06,229220,0
+ATRO.US,D,20231214,000000,16.28,16.56,15.87,16.1,192373,0
+ATRO.US,D,20231215,000000,16.3,16.3,15.75,15.77,1043807,0
+ATRO.US,D,20231218,000000,15.87,16.204,15.74,16.14,159099,0
+ATRO.US,D,20231219,000000,16.18,16.66,16.135,16.64,148133,0
+ATRO.US,D,20231220,000000,16.58,17.35,16.445,16.55,223177,0
+ATRO.US,D,20231221,000000,16.71,16.92,16.5053,16.8,144463,0
+ATRO.US,D,20231222,000000,16.9,17.1955,16.82,16.98,120857,0
+ATRO.US,D,20231226,000000,17.08,17.7463,16.985,17.58,101272,0
+ATRO.US,D,20231227,000000,17.6,17.76,17.355,17.7,92584,0
+ATRO.US,D,20231228,000000,17.59,17.66,16.73,17.59,93642,0
+ATRO.US,D,20231229,000000,17.55,17.7,17.285,17.42,143261,0
+ATRO.US,D,20240102,000000,17.29,17.47,16.83,17.23,162599,0
+ATRO.US,D,20240103,000000,17.13,17.13,16.44,16.45,156160,0
+ATRO.US,D,20240104,000000,16.55,16.59,16.13,16.14,99559,0
+ATRO.US,D,20240105,000000,16.05,16.24,15.67,15.72,158417,0
+ATRO.US,D,20240108,000000,15.69,15.96,15.555,15.96,82693,0
+ATRO.US,D,20240109,000000,15.79,15.79,15.29,15.59,132194,0
+ATRO.US,D,20240110,000000,16.33,17.8041,16.05,16.66,273098,0
+ATRO.US,D,20240111,000000,16.45,16.7,15.97,16.64,302585,0
+ATRO.US,D,20240112,000000,16.93,17.075,16.7488,16.94,188702,0
+ATRO.US,D,20240116,000000,16.76,16.9079,16.17,16.32,163375,0
+ATRO.US,D,20240117,000000,16.03,16.33,15.87,16.09,91982,0
+ATRO.US,D,20240118,000000,16.24,16.575,16.13,16.45,129216,0
+ATRO.US,D,20240119,000000,16.69,16.94,16.36,16.87,132594,0
+ATRO.US,D,20240122,000000,16.95,17.35,16.95,17.16,124345,0
+ATRO.US,D,20240123,000000,17.33,17.56,17.09,17.22,104943,0
+ATRO.US,D,20240124,000000,17.28,17.65,17.28,17.43,128376,0
+ATRO.US,D,20240125,000000,17.71,17.98,17.26,17.4,135321,0
+ATRO.US,D,20240126,000000,17.42,17.4461,17.06,17.28,89701,0
+ATRO.US,D,20240129,000000,17.29,17.52,16.975,17.44,108004,0
+ATRO.US,D,20240130,000000,17.32,17.59,17.2,17.4,70276,0
+ATRO.US,D,20240131,000000,17.41,17.49,16.89,16.91,138067,0
+ATRO.US,D,20240201,000000,16.97,17.61,16.9,17.56,180457,0
+ATRO.US,D,20240202,000000,17.38,17.75,17.265,17.64,105523,0
+ATRO.US,D,20240205,000000,17.52,17.53,17.19,17.44,72332,0
+ATRO.US,D,20240206,000000,17.45,17.99,17.45,17.74,113157,0
+ATRO.US,D,20240207,000000,17.87,18.19,17.7,17.79,153030,0
+ATRO.US,D,20240208,000000,17.78,18.08,17.6456,17.99,101429,0
+ATRO.US,D,20240209,000000,18.1,18.47,18.01,18.33,99799,0
+ATRO.US,D,20240212,000000,18.4,19.25,18.4,19.16,165252,0
+ATRO.US,D,20240213,000000,18.56,18.56,18.04,18.21,216729,0
+ATRO.US,D,20240214,000000,18.54,19,18.47,18.87,103001,0
+ATRO.US,D,20240215,000000,19.09,19.5,18.86,19.21,127875,0
+ATRO.US,D,20240216,000000,19.13,19.265,18.8828,19.19,121433,0
+ATRO.US,D,20240220,000000,18.92,19.22,18.855,19.06,89543,0
+ATRO.US,D,20240221,000000,19,19.13,18.865,18.91,78242,0
+ATRO.US,D,20240222,000000,18.89,19.02,18.528,18.65,170010,0
+ATRO.US,D,20240223,000000,18.74,18.955,18.5501,18.94,87629,0
+ATRO.US,D,20240226,000000,18.78,19.28,18.78,19.22,90243,0
+ATRO.US,D,20240227,000000,19.38,19.5997,19.23,19.36,135187,0
+ATRO.US,D,20240228,000000,19.17,19.67,19.07,19.51,208983,0
+ATRO.US,D,20240229,000000,20.11,20.355,18.53,19.17,308906,0
+ATRO.US,D,20240301,000000,19.25,19.29,18.53,19.11,225961,0
+ATRO.US,D,20240304,000000,19.07,19.25,18.43,18.9,188229,0
+ATRO.US,D,20240305,000000,18.95,18.95,18.11,18.21,155931,0
+ATRO.US,D,20240306,000000,18.28,18.615,18.24,18.5,99649,0
+ATRO.US,D,20240307,000000,18.61,18.885,18.45,18.5,92310,0
+ATRO.US,D,20240308,000000,18.6,18.78,17.99,18.15,92545,0
+ATRO.US,D,20240311,000000,18.1,18.27,17.97,18.08,87270,0
+ATRO.US,D,20240312,000000,18,18,17.64,17.91,95218,0
+ATRO.US,D,20240313,000000,17.85,18.06,17.6,17.74,115222,0
+ATRO.US,D,20240314,000000,17.78,17.93,17.345,17.41,97180,0
+ATRO.US,D,20240315,000000,17.39,17.77,17.39,17.65,503156,0
+ATRO.US,D,20240318,000000,17.63,17.7,17.46,17.5,93617,0
+ATRO.US,D,20240319,000000,17.43,17.88,17.43,17.65,82808,0
+ATRO.US,D,20240320,000000,17.56,18.165,17.54,18.08,97302,0
+ATRO.US,D,20240321,000000,18.26,19.04,18.2375,18.99,158917,0
+ATRO.US,D,20240322,000000,19.09,19.31,18.34,18.41,90405,0
+ATRO.US,D,20240325,000000,18.49,18.65,18.34,18.46,54965,0
+ATRO.US,D,20240326,000000,18.63,18.63,18.16,18.19,101578,0
+ATRO.US,D,20240327,000000,18.38,19.03,18.3,18.92,141438,0
+ATRO.US,D,20240328,000000,18.97,19.35,18.83,19.04,119386,0
+ATRO.US,D,20240401,000000,19.2,19.2,18.4,18.41,61734,0
+ATRO.US,D,20240402,000000,18.11,18.335,17.67,17.7,90808,0
+ATRO.US,D,20240403,000000,17.55,18.15,17.5,18.09,108200,0
+ATRO.US,D,20240404,000000,18.33,18.33,17.655,17.7,70000,0
+ATRO.US,D,20240405,000000,17.66,17.793,17.64,17.7,49884,0
+ATRO.US,D,20240408,000000,17.92,17.97,17.7,17.72,95378,0
+ATRO.US,D,20240409,000000,17.82,17.99,17.46,17.49,101935,0
+ATRO.US,D,20240410,000000,17.04,17.195,16.72,17.08,134338,0
+ATRO.US,D,20240411,000000,17.18,17.18,16.79,17,67404,0
+ATRO.US,D,20240412,000000,16.95,17.27,16.82,17.01,111860,0
+ATRO.US,D,20240415,000000,17.03,17.16,16.67,16.77,53534,0
+ATRO.US,D,20240416,000000,16.62,16.83,16.535,16.66,49671,0
+ATRO.US,D,20240417,000000,16.86,16.935,16.12,16.12,100330,0
+ATRO.US,D,20240418,000000,16.25,16.45,15.96,16,108333,0
+ATRO.US,D,20240419,000000,15.92,16.22,15.83,16.01,97607,0
+ATRO.US,D,20240422,000000,16.16,16.4,15.98,16.32,146860,0
+ATRO.US,D,20240423,000000,16.4,16.95,16.2,16.79,115333,0
+ATRO.US,D,20240424,000000,16.68,16.98,16.35,16.46,115078,0
+ATRO.US,D,20240425,000000,16.3,16.3,16.05,16.12,138292,0
+ATRO.US,D,20240426,000000,16.23,16.68,16.05,16.58,94285,0
+ATRO.US,D,20240429,000000,16.65,16.79,16.41,16.66,75700,0
+ATRO.US,D,20240430,000000,16.53,16.9,16.53,16.77,94063,0
+ATRO.US,D,20240501,000000,16.86,17.405,16.86,17.03,97491,0
+ATRO.US,D,20240502,000000,17.26,17.3099,17.0425,17.22,127510,0
+ATRO.US,D,20240503,000000,17.49,18.38,17,18.37,183127,0
+ATRO.US,D,20240506,000000,18.46,19.163,18.22,18.77,156833,0
+ATRO.US,D,20240507,000000,18.79,19.02,18.64,18.69,145266,0
+ATRO.US,D,20240508,000000,18.52,18.715,18.21,18.27,79838,0
+ATRO.US,D,20240509,000000,18.36,18.75,18.34,18.61,83075,0
+ATRO.US,D,20240510,000000,18.63,18.78,18.09,18.47,273922,0
+ATRO.US,D,20240513,000000,18.7,18.93,18.3,18.89,100350,0
+ATRO.US,D,20240514,000000,19.03,19.2,18.625,18.92,93105,0
+ATRO.US,D,20240515,000000,19.18,20.705,19.03,20.64,327895,0
+ATRO.US,D,20240516,000000,20.57,20.9,20.375,20.88,151967,0
+ATRO.US,D,20240517,000000,20.96,21.08,20.31,20.36,158622,0
+ATRO.US,D,20240520,000000,20.38,21.35,20.25,21.27,156062,0
+ATRO.US,D,20240521,000000,21.13,21.83,21.08,21.75,146011,0
+ATRO.US,D,20240522,000000,21.83,21.84,21.08,21.26,122839,0
+ATRO.US,D,20240523,000000,21.37,21.46,20.39,20.53,144600,0
+ATRO.US,D,20240524,000000,20.74,21.05,20.53,20.92,78894,0
+ATRO.US,D,20240528,000000,21.12,21.61,21.1,21.28,172462,0
+ATRO.US,D,20240529,000000,20.89,21.155,20.68,20.7,131791,0
+ATRO.US,D,20240530,000000,20.75,20.9182,20.37,20.43,89157,0
+ATRO.US,D,20240531,000000,20.52,20.79,20.265,20.56,82408,0
+ATRO.US,D,20240603,000000,20.79,20.94,20.17,20.19,97850,0
+ATRO.US,D,20240604,000000,20.01,20.07,19.675,19.96,115320,0
+ATRO.US,D,20240605,000000,20.19,20.24,19.8,20.2,102732,0
+ATRO.US,D,20240606,000000,20.08,20.19,19.26,19.35,84455,0
+ATRO.US,D,20240607,000000,19.11,19.27,18.57,18.71,139659,0
+ATRO.US,D,20240610,000000,18.57,18.91,18.42,18.63,83322,0
+ATRO.US,D,20240611,000000,18.48,18.5,18.115,18.36,72705,0
+ATRO.US,D,20240612,000000,18.91,19.28,18.58,18.8,102357,0
+ATRO.US,D,20240613,000000,18.77,19.07,18.36,18.78,104318,0
+ATRO.US,D,20240614,000000,18.47,18.49,17.716,18.42,603004,0
+ATRO.US,D,20240617,000000,18.3,18.42,17.91,18.22,186756,0
+ATRO.US,D,20240618,000000,18.62,19.2599,18.5,18.59,289402,0
+ATRO.US,D,20240620,000000,18.54,19.08,18.03,19.03,232907,0
+ATRO.US,D,20240621,000000,19.21,19.65,18.69,19.53,603520,0
+ATRO.US,D,20240624,000000,19.63,20.09,19.47,20,140288,0
+ATRO.US,D,20240625,000000,19.91,19.91,19.2,19.44,115840,0
+ATRO.US,D,20240626,000000,19.34,19.94,19.29,19.88,115559,0
+ATRO.US,D,20240627,000000,20.01,20.3,19.72,20.01,130838,0
+ATRO.US,D,20240628,000000,20.17,20.31,19.645,20.03,659740,0
+ATRO.US,D,20240701,000000,19.93,20.2,19.45,19.69,112581,0
+ATRO.US,D,20240702,000000,19.72,20.99,19.72,20.35,165828,0
+ATRO.US,D,20240703,000000,20.37,20.575,20.1796,20.4,71671,0
+ATRO.US,D,20240705,000000,20.3,20.3,19.54,19.62,101058,0
+ATRO.US,D,20240708,000000,19.87,20.41,19.73,20.4,147062,0
+ATRO.US,D,20240709,000000,20.41,20.455,20.092,20.33,70922,0
+ATRO.US,D,20240710,000000,20.48,20.48,20.014,20.42,60997,0
+ATRO.US,D,20240711,000000,20.67,21.365,20.67,21.3,136733,0
+ATRO.US,D,20240712,000000,21.66,21.66,20.74,20.84,121647,0
+ATRO.US,D,20240715,000000,21,21.55,21,21.33,176314,0
+ATRO.US,D,20240716,000000,21.6,22.72,21.53,22.66,187615,0
+ATRO.US,D,20240717,000000,22.26,22.88,22.245,22.38,140093,0
+ATRO.US,D,20240718,000000,22.19,22.656,21.07,21.14,168176,0
+ATRO.US,D,20240719,000000,21.22,21.44,20.915,21.25,133190,0
+ATRO.US,D,20240722,000000,21.28,22.37,21.15,22.26,135832,0
+ATRO.US,D,20240723,000000,22.1,23.74,22.1,23.39,284599,0
+ATRO.US,D,20240724,000000,22.69,23.51,22.02,22.35,187300,0
+ATRO.US,D,20240725,000000,22.51,23.105,21.9401,22.22,182200,0
+ATRO.US,D,20240726,000000,22.68,22.68,22.17,22.48,208967,0
+ATRO.US,D,20240729,000000,22.59,22.64,22.1,22.32,117090,0
+ATRO.US,D,20240730,000000,22.3,22.585,22.07,22.23,77373,0
+ATRO.US,D,20240731,000000,22.44,23.65,22.325,23.03,200592,0
+ATRO.US,D,20240801,000000,23.04,23.36,21.5,21.82,299614,0
+ATRO.US,D,20240802,000000,20.3,21.86,18.75,20.14,570117,0
+ATRO.US,D,20240805,000000,18.78,19.38,18.15,18.3,341309,0
+ATRO.US,D,20240806,000000,18.51,18.69,18,18.41,376196,0
+ATRO.US,D,20240807,000000,18.79,19.15,18.21,18.37,281892,0
+ATRO.US,D,20240808,000000,18.69,19.27,18.61,19.02,185050,0
+ATRO.US,D,20240809,000000,19.14,19.5,18.7,18.97,132356,0
+ATRO.US,D,20240812,000000,19.12,19.34,18.25,18.81,171415,0
+ATRO.US,D,20240813,000000,18.98,19.15,18.62,19.02,171309,0
+ATRO.US,D,20240814,000000,19.02,19.15,18.5,18.53,93475,0
+ATRO.US,D,20240815,000000,19.2,19.36,18.79,19.25,237993,0
+ATRO.US,D,20240816,000000,19.15,19.61,18.91,19.07,121085,0
+ATRO.US,D,20240819,000000,19.05,19.1,18.73,19.01,136519,0
+ATRO.US,D,20240820,000000,19.05,19.08,18.42,19.04,158420,0
+ATRO.US,D,20240821,000000,19.26,19.38,18.875,19.33,142961,0
+ATRO.US,D,20240822,000000,19.49,20.155,19.1,19.91,137807,0
+ATRO.US,D,20240823,000000,20.03,20.8999,19.935,20.72,133910,0
+ATRO.US,D,20240826,000000,20.97,21.22,20.79,20.99,128316,0
+ATRO.US,D,20240827,000000,20.9,21.1999,20.675,21.05,126789,0
+ATRO.US,D,20240828,000000,21.05,21.82,21,21.72,128400,0
+ATRO.US,D,20240829,000000,21.74,22.36,21.6,22.27,225565,0
+ATRO.US,D,20240830,000000,22.38,22.45,22.07,22.42,120226,0
+ATRO.US,D,20240903,000000,22.07,22.2,20.91,20.92,158578,0
+ATRO.US,D,20240904,000000,20.77,21.16,20.42,20.83,85110,0
+ATRO.US,D,20240905,000000,20.87,21.01,20.41,20.61,77291,0
+ATRO.US,D,20240906,000000,20.56,20.57,18.96,19.1,210200,0
+ATRO.US,D,20240909,000000,19,19.28,18.67,18.94,257142,0
+ATRO.US,D,20240910,000000,18.93,18.955,18.38,18.7,131242,0
+ATRO.US,D,20240911,000000,18.59,18.88,18.19,18.79,86888,0
+ATRO.US,D,20240912,000000,18.88,19.06,18.51,18.91,90923,0
+ATRO.US,D,20240913,000000,19.02,19.43,18.81,19,103920,0
+ATRO.US,D,20240916,000000,19.1,19.55,18.89,19.23,119823,0
+ATRO.US,D,20240917,000000,19.52,19.95,19.3279,19.86,196065,0
+ATRO.US,D,20240918,000000,19.87,20.47,19.73,19.98,165876,0
+ATRO.US,D,20240919,000000,20.68,20.71,20.125,20.7,125266,0
+ATRO.US,D,20240920,000000,20.71,20.76,20.42,20.43,310873,0
+ATRO.US,D,20240923,000000,20.44,20.615,20.01,20.16,104780,0
+ATRO.US,D,20240924,000000,20.21,20.21,19.91,20.12,73594,0
+ATRO.US,D,20240925,000000,20.11,20.34,19.84,19.89,71389,0
+ATRO.US,D,20240926,000000,20.25,20.2669,19.9,19.92,75427,0
+ATRO.US,D,20240927,000000,20.15,20.2271,19.79,20.05,78753,0
+ATRO.US,D,20240930,000000,19.93,20.115,19.38,19.48,104646,0
+ATRO.US,D,20241001,000000,19.39,19.7999,19.19,19.56,83964,0
+ATRO.US,D,20241002,000000,19.5,19.925,19.495,19.71,62061,0
+ATRO.US,D,20241003,000000,19.65,19.65,19.2,19.32,71479,0
+ATRO.US,D,20241004,000000,19.74,20.06,19.65,19.98,68615,0
+ATRO.US,D,20241007,000000,19.79,19.94,19.67,19.82,52195,0
+ATRO.US,D,20241008,000000,19.86,20.09,19.72,19.95,83941,0
+ATRO.US,D,20241009,000000,19.88,20.19,19.77,19.99,96845,0
+ATRO.US,D,20241010,000000,19.66,19.78,19.33,19.35,97639,0
+ATRO.US,D,20241011,000000,19.34,20.55,19.03,20.4,156703,0
+ATRO.US,D,20241014,000000,20.4,20.485,20.18,20.34,69275,0
+ATRO.US,D,20241015,000000,20.33,20.66,20.1,20.28,76215,0
+ATRO.US,D,20241016,000000,20.57,20.6,20.38,20.49,64721,0
+ATRO.US,D,20241017,000000,20.55,21.06,20.45,21.04,70246,0
+ATRO.US,D,20241018,000000,20.98,21.105,18.755,19.01,215405,0
+ATRO.US,D,20241021,000000,19.07,19.41,18.67,18.82,152625,0
+ATRO.US,D,20241022,000000,18.75,18.9,18.3498,18.62,148727,0
+ATRO.US,D,20241023,000000,18.47,18.56,18.23,18.46,98220,0
+ATRO.US,D,20241024,000000,18.5,18.55,17.985,18.05,107162,0
+ATRO.US,D,20241025,000000,18.16,18.22,17.77,18.13,115314,0
+ATRO.US,D,20241028,000000,18.4,18.5,18.27,18.38,91501,0
+ATRO.US,D,20241029,000000,18.19,18.45,18.18,18.41,75127,0
+ATRO.US,D,20241030,000000,18.31,18.75,18.31,18.33,98129,0
+ATRO.US,D,20241031,000000,18.3,18.31,17.39,17.39,80495,0
+ATRO.US,D,20241101,000000,17.65,18.11,17.48,17.71,170340,0
+ATRO.US,D,20241104,000000,17.67,18.31,17.61,18.19,189060,0
+ATRO.US,D,20241105,000000,18.13,18.58,18.08,18.58,217817,0
+ATRO.US,D,20241106,000000,19.99,20.7331,19.685,20.57,322394,0
+ATRO.US,D,20241107,000000,19.95,19.95,17.87,18.13,465395,0
+ATRO.US,D,20241108,000000,18.03,18.665,18,18.09,264141,0
+ATRO.US,D,20241111,000000,18.26,18.295,17.03,17.36,311475,0
+ATRO.US,D,20241112,000000,17.34,17.57,16.67,16.87,291171,0
+ATRO.US,D,20241113,000000,16.91,17.21,16.48,16.5,301610,0
+ATRO.US,D,20241114,000000,16.58,17.235,16.18,16.28,251629,0
+ATRO.US,D,20241115,000000,16.4,16.61,15.88,16.54,307621,0
+ATRO.US,D,20241118,000000,16.73,16.8,15.98,16.09,222647,0
+ATRO.US,D,20241119,000000,15.92,16.58,15.92,16.32,252029,0
+ATRO.US,D,20241120,000000,16.52,17.345,16.5,17.18,589309,0
+ATRO.US,D,20241121,000000,17.37,17.5,17.05,17.14,301452,0
+ATRO.US,D,20241122,000000,17.22,17.3,16.8,17.22,395972,0
+ATRO.US,D,20241125,000000,17.41,17.81,17.34,17.61,261675,0
+ATRO.US,D,20241126,000000,14.13,15.84,14.13,15.66,3259360,0
+ATRO.US,D,20241127,000000,15.74,16.5488,15.65,16.04,1810958,0
+ATRO.US,D,20241129,000000,16.15,16.5,16.0601,16.15,406873,0
+ATRO.US,D,20241202,000000,16.17,16.67,16.1,16.57,692532,0
+ATRO.US,D,20241203,000000,16.57,16.76,16.1,16.41,376323,0
+ATRO.US,D,20241204,000000,16.59,16.72,16.23,16.55,426136,0
+ATRO.US,D,20241205,000000,16.45,16.75,16.39,16.41,276371,0
+ATRO.US,D,20241206,000000,16.48,16.6,16.1725,16.44,450856,0
+ATRO.US,D,20241209,000000,16.65,16.78,15.985,16.23,409161,0
+ATRO.US,D,20241210,000000,16.27,16.49,15.9601,16.48,262257,0
+ATRO.US,D,20241211,000000,16.48,16.725,16.23,16.31,231187,0
+ATRO.US,D,20241212,000000,16.26,16.37,16.08,16.21,206989,0
+ATRO.US,D,20241213,000000,16.21,16.35,15.9,16.31,397655,0
+ATRO.US,D,20241216,000000,16.46,16.81,16.11,16.6,286498,0
+ATRO.US,D,20241217,000000,16.54,16.74,16.22,16.36,245714,0
+ATRO.US,D,20241218,000000,16.43,16.54,15.41,15.7,716750,0
+ATRO.US,D,20241219,000000,15.96,16.2328,15.6,15.86,394928,0
+ATRO.US,D,20241220,000000,15.61,16.18,15.57,15.89,315449,0
+ATRO.US,D,20241223,000000,15.82,16.02,15.5701,15.76,191417,0
+ATRO.US,D,20241224,000000,15.71,16.17,15.565,16.11,138965,0
+ATRO.US,D,20241226,000000,16.04,16.17,15.883,16.14,249839,0
+ATRO.US,D,20241227,000000,16.03,16.1999,15.79,16.03,303226,0
+ATRO.US,D,20241230,000000,15.78,16.07,15.43,15.8,208381,0
+ATRO.US,D,20241231,000000,15.86,16.1142,15.78,15.96,372479,0
+ATRO.US,D,20250102,000000,16.23,16.3,15.66,15.79,159150,0
+ATRO.US,D,20250103,000000,15.77,16.03,15.7,15.96,113489,0
+ATRO.US,D,20250106,000000,16.04,16.4132,15.74,15.77,196794,0
+ATRO.US,D,20250107,000000,15.79,16.05,15.6882,15.81,224415,0
+ATRO.US,D,20250108,000000,15.63,15.79,15.4872,15.6,207912,0
+ATRO.US,D,20250110,000000,15.78,16.59,15.57,16.04,418779,0
+ATRO.US,D,20250113,000000,15.82,16.3,15.76,16.18,232472,0
+ATRO.US,D,20250114,000000,16.24,16.4361,15.556,16.07,332656,0
+ATRO.US,D,20250115,000000,16.54,17.1,16.2,16.91,455520,0
+ATRO.US,D,20250116,000000,16.79,17.08,16.71,16.72,260058,0
+ATRO.US,D,20250117,000000,16.94,16.9762,16.69,16.91,165692,0
+ATRO.US,D,20250121,000000,17.06,17.5,17.0501,17.35,310496,0
+ATRO.US,D,20250122,000000,17.21,17.33,16.88,17.17,208721,0
+ATRO.US,D,20250123,000000,17.18,17.2,16.92,17.16,174924,0
+ATRO.US,D,20250124,000000,17.1,17.27,16.89,17.12,163471,0
+ATRO.US,D,20250127,000000,16.99,17.21,16.775,17.12,200550,0
+ATRO.US,D,20250128,000000,17.18,17.35,16.94,17.04,149805,0
+ATRO.US,D,20250129,000000,16.96,17.26,16.77,17.09,252274,0
+ATRO.US,D,20250130,000000,17.18,17.95,16.99,17.75,535632,0
+ATRO.US,D,20250131,000000,17.65,17.925,17.51,17.7,289430,0
+ATRO.US,D,20250203,000000,17.3,18.59,17.2,18.3,305868,0
+ATRO.US,D,20250204,000000,18.22,18.6348,18.16,18.43,200463,0
+ATRO.US,D,20250205,000000,18.55,18.76,18.3401,18.59,181313,0
+ATRO.US,D,20250206,000000,18.69,18.95,18.62,18.86,186376,0
+ATRO.US,D,20250207,000000,18.98,19.35,18.77,19.12,356544,0
+ATRO.US,D,20250210,000000,19.31,19.54,18.71,18.9,319268,0
+ATRO.US,D,20250211,000000,18.92,19,18.623,18.77,226551,0
+ATRO.US,D,20250212,000000,18.57,18.77,18.39,18.45,186188,0
+ATRO.US,D,20250213,000000,18.66,18.95,18.41,18.71,142294,0
+ATRO.US,D,20250214,000000,18.77,18.8,18.28,18.51,145951,0
+ATRO.US,D,20250218,000000,18.65,18.9,18.58,18.89,200283,0
+ATRO.US,D,20250219,000000,18.73,19.03,18.5437,18.91,124512,0
+ATRO.US,D,20250220,000000,18.85,18.94,18.58,18.78,174911,0
+ATRO.US,D,20250221,000000,19.65,20.3,19.4,20.2,1062165,0
+ATRO.US,D,20250224,000000,20.15,20.2,19.41,20,592370,0
+ATRO.US,D,20250225,000000,19.88,20.31,19.88,19.96,337721,0
+ATRO.US,D,20250226,000000,20.06,20.06,19.695,19.82,300816,0
+ATRO.US,D,20250227,000000,19.9,20.03,19.65,19.94,342752,0
+ATRO.US,D,20250228,000000,19.82,20.02,19.71,20.01,632303,0
+ATRO.US,D,20250303,000000,20.14,20.6338,19.83,19.96,323482,0
+ATRO.US,D,20250304,000000,19.75,20.23,19.51,19.96,580884,0
+ATRO.US,D,20250305,000000,21.81,25.54,21.48,24.91,3585405,0
+ATRO.US,D,20250306,000000,24.56,25.305,24.112,24.5,1116337,0
+ATRO.US,D,20250307,000000,24.53,25.17,24.0701,24.45,1060396,0
+ATRO.US,D,20250310,000000,24.1,25.0534,23.96,24.03,592646,0
+ATRO.US,D,20250311,000000,24.09,24.98,23.65,24.59,652643,0
+ATRO.US,D,20250312,000000,24.59,24.8299,24.1127,24.28,486415,0
+ATRO.US,D,20250313,000000,24.24,24.49,23.71,24.23,433769,0
+ATRO.US,D,20250314,000000,24.65,25.0793,24.515,24.77,540410,0
+ATRO.US,D,20250317,000000,24.7,25.2646,24.58,24.91,667408,0
+ATRO.US,D,20250318,000000,24.79,25.205,24.48,25.01,740495,0
+ATRO.US,D,20250319,000000,25,25.45,24.65,25.08,568400,0
+ATRO.US,D,20250320,000000,24.95,25.28,24.7,25,504514,0
+ATRO.US,D,20250321,000000,24.91,25.375,24.7873,25.35,509034,0
+ATRO.US,D,20250324,000000,25.625,26.54,25.54,26.4,1250529,0
+ATRO.US,D,20250325,000000,26.39,26.59,26.1957,26.5,726817,0
+ATRO.US,D,20250326,000000,26.63,26.63,25.81,26.01,543448,0
+ATRO.US,D,20250327,000000,26.03,26.3664,25.33,25.35,383550,0
+ATRO.US,D,20250328,000000,25.31,25.49,24.44,24.67,646013,0
+ATRO.US,D,20250331,000000,24.23,24.43,23.54,24.17,337022,0
+ATRO.US,D,20250401,000000,23.98,24.73,23.82,24.73,263435,0
+ATRO.US,D,20250402,000000,24.4,24.94,24.3,24.62,252683,0
+ATRO.US,D,20250403,000000,23.96,24.3,23.585,23.75,358666,0
+ATRO.US,D,20250404,000000,22.88,23.4,21.54,22.32,521684,0
+ATRO.US,D,20250407,000000,21.44,22.81,20.61,21.69,452522,0
+ATRO.US,D,20250408,000000,22.73,22.98,21.21,21.43,574187,0
+ATRO.US,D,20250409,000000,21.17,23.23,21.055,23.01,526667,0
+ATRO.US,D,20250410,000000,22.77,22.78,21.8,22.18,405948,0
+ATRO.US,D,20250411,000000,22.24,22.78,21.86,22.48,408439,0
+ATRO.US,D,20250414,000000,23,23.37,22.5,22.81,443242,0
+ATRO.US,D,20250415,000000,22.61,23.6,22.3768,23.23,318959,0
+ATRO.US,D,20250416,000000,23,23.43,22.61,22.79,503797,0
+ATRO.US,D,20250417,000000,22.72,22.87,21.75,21.76,434536,0
+ATRO.US,D,20250421,000000,21.51,21.84,19.903,20.27,525536,0
+ATRO.US,D,20250422,000000,20.41,20.71,19.89,20.03,451253,0
+ATRO.US,D,20250423,000000,20.8,21.15,20.35,20.46,576832,0
+ATRO.US,D,20250424,000000,20.42,21.24,20.33,21.2,266045,0
+ATRO.US,D,20250425,000000,21.18,21.91,20.965,21.87,297279,0
+ATRO.US,D,20250428,000000,21.96,22.28,21.74,22.05,435036,0
+ATRO.US,D,20250429,000000,22.04,22.66,22,22.64,242572,0
+ATRO.US,D,20250430,000000,22.32,22.84,22.16,22.69,322758,0
+ATRO.US,D,20250501,000000,22.67,23.425,22.495,23.03,334748,0
+ATRO.US,D,20250502,000000,23.46,23.98,23.45,23.87,353611,0
+ATRO.US,D,20250505,000000,23.61,24.065,23.38,23.84,250588,0
+ATRO.US,D,20250506,000000,23.5,23.77,23.2504,23.49,275664,0
+ATRO.US,D,20250507,000000,25.32,28.3914,25.24,27.4,1961831,0
+ATRO.US,D,20250508,000000,27.64,27.71,26.22,26.85,1242576,0
+ATRO.US,D,20250509,000000,26.5,27.9842,26.38,27.52,704022,0
+ATRO.US,D,20250512,000000,28.39,29.2184,27.75,29.19,660153,0
+ATRO.US,D,20250513,000000,29.44,29.905,28.98,29.78,634690,0
+ATRO.US,D,20250514,000000,30,30.2,29.39,29.57,356555,0
+ATRO.US,D,20250515,000000,29.45,30.31,29.43,30.2,313504,0
+ATRO.US,D,20250516,000000,30.26,30.2964,29.6997,30.17,274104,0
+ATRO.US,D,20250519,000000,29.85,30.37,29.6548,30.04,251984,0
+ATRO.US,D,20250520,000000,29.98,31.15,29.4,31.05,658103,0
+ATRO.US,D,20250521,000000,30.84,31.055,30.16,30.59,401488,0
+ATRO.US,D,20250522,000000,30.26,30.61,29.79,29.86,311114,0
+ATRO.US,D,20250523,000000,29.5,30.32,29.28,30.19,229313,0
+ATRO.US,D,20250527,000000,30.69,31.77,30.3054,31.72,350966,0
+ATRO.US,D,20250528,000000,31.74,31.81,31.3561,31.64,367453,0
+ATRO.US,D,20250529,000000,31.65,31.9,31.13,31.29,356439,0
+ATRO.US,D,20250530,000000,31.2,31.5,30.75,31.22,292196,0
+ATRO.US,D,20250602,000000,31.32,32.005,31.0542,31.85,353034,0
+ATRO.US,D,20250603,000000,32.14,32.4,31.87,32.11,340511,0
+ATRO.US,D,20250604,000000,32.21,32.3215,31.9001,32.11,331459,0
+ATRO.US,D,20250605,000000,32.2,32.38,31.92,32.31,385793,0
+ATRO.US,D,20250606,000000,32.62,33.5,32.495,33.44,362074,0
+ATRO.US,D,20250609,000000,33.5,33.75,32.855,33.2,441632,0
+ATRO.US,D,20250610,000000,33.24,33.4,32.57,33.01,457309,0
+ATRO.US,D,20250611,000000,33.2,33.92,32.56,33.56,486146,0
+ATRO.US,D,20250612,000000,33.485,36.3187,33.455,35.81,1652706,0
+ATRO.US,D,20250613,000000,35.07,35.24,33.32,34.85,781133,0
+ATRO.US,D,20250616,000000,35.47,35.78,34.2024,34.43,678987,0
+ATRO.US,D,20250617,000000,34.2,35.41,33.87,34.5,661439,0
+ATRO.US,D,20250618,000000,34.77,35.3877,33.12,33.52,616198,0
+ATRO.US,D,20250620,000000,34.14,34.42,32.835,33.07,1328384,0
+ATRO.US,D,20250623,000000,33.2,34.72,32.61,33.47,534200,0
+ATRO.US,D,20250624,000000,33.99,34.4731,32.83,33.38,567612,0
+ATRO.US,D,20250625,000000,33.48,33.71,32.83,32.97,643839,0
+ATRO.US,D,20250626,000000,33,34.08,32.91,33.57,413081,0
+ATRO.US,D,20250627,000000,33.66,34.599,32.9,33.44,1606863,0
+ATRO.US,D,20250630,000000,34.24,34.24,32.97,33.48,517009,0
+ATRO.US,D,20250701,000000,33.16,33.35,32.25,32.43,567065,0
+ATRO.US,D,20250702,000000,32.51,32.665,30.87,32.53,837101,0
+ATRO.US,D,20250703,000000,32.53,33.11,32.36,32.63,444571,0
+ATRO.US,D,20250707,000000,32.67,33.0908,31.76,31.88,569738,0
+ATRO.US,D,20250708,000000,31.97,32.2765,30.95,31.92,831731,0
+ATRO.US,D,20250709,000000,32.5,32.6,31.51,31.73,391407,0
+ATRO.US,D,20250710,000000,31.53,31.74,29.91,31.09,717690,0
+ATRO.US,D,20250711,000000,32.85,36.48,32.825,36.11,1628566,0
+ATRO.US,D,20250714,000000,36.21,36.21,34.56,35.78,861327,0
+ATRO.US,D,20250715,000000,36.14,37.315,34.9075,35.29,936124,0
+ATRO.US,D,20250716,000000,35.34,35.43,34.2508,34.37,396924,0
+ATRO.US,D,20250717,000000,34.6,35.1,34.2192,34.95,330970,0
+ATRO.US,D,20250718,000000,35.71,35.9284,34.245,34.56,427618,0
+ATRO.US,D,20250721,000000,34.68,35.16,33.72,34.6,518338,0
+ATRO.US,D,20250722,000000,34.06,34.21,33.14,33.71,444808,0
+ATRO.US,D,20250723,000000,34.2,34.885,34.11,34.68,305335,0
+ATRO.US,D,20250724,000000,34.81,35.03,34.415,34.5,302966,0
+ATRO.US,D,20250725,000000,34.94,35.36,34.22,34.49,320288,0
+ATRO.US,D,20250728,000000,34.46,34.51,33.66,34.41,307806,0
+ATRO.US,D,20250729,000000,34.83,34.9774,34.06,34.65,269102,0
+ATRO.US,D,20250730,000000,34.81,36.19,34.73,36.18,656859,0
+ATRO.US,D,20250731,000000,36.15,36.75,35.14,36.12,478476,0
+ATRO.US,D,20250801,000000,35,35.16,33.9062,34.26,330611,0
+ATRO.US,D,20250804,000000,34.85,36.1856,34.85,35.87,403846,0
+ATRO.US,D,20250805,000000,35.87,36.495,34.9369,35.84,337566,0
+ATRO.US,D,20250806,000000,35.15,35.965,34.97,35.37,754470,0
+ATRO.US,D,20250807,000000,29,30.07,27.2701,30.01,2516009,0
+ATRO.US,D,20250808,000000,30.25,30.715,29.7201,30.51,970572,0
+ATRO.US,D,20250811,000000,30.85,32.06,30.2,31.5,640266,0
+ATRO.US,D,20250812,000000,31.69,32.93,31.04,32.81,579548,0
+ATRO.US,D,20250813,000000,33,34.5,32.7361,34.25,655177,0
+ATRO.US,D,20250814,000000,33.79,34.06,32.54,32.88,719751,0
+ATRO.US,D,20250815,000000,33.01,33.84,32.865,33.45,501655,0
+ATRO.US,D,20250818,000000,33.58,35.07,33.5,35.04,477020,0
+ATRO.US,D,20250819,000000,35.04,35.25,33.7601,33.99,620129,0
+ATRO.US,D,20250820,000000,33.79,34.42,33.4701,34.41,941898,0
+ATRO.US,D,20250821,000000,34.65,36.04,34.6,35.6,557534,0
+ATRO.US,D,20250822,000000,35.68,36.87,35.61,36.34,800413,0
+ATRO.US,D,20250825,000000,36.36,36.9099,36.02,36.43,1199420,0
+ATRO.US,D,20250826,000000,36.5,37.14,36.06,36.69,559305,0
+ATRO.US,D,20250827,000000,36.65,37.03,36.32,36.53,574694,0
+ATRO.US,D,20250828,000000,36.6,38.26,36.3,37.83,499079,0
+ATRO.US,D,20250829,000000,37.83,38.0005,36.01,36.37,837395,0
+ATRO.US,D,20250902,000000,36.51,36.62,35.5803,36.51,819272,0
+ATRO.US,D,20250903,000000,36.65,37.24,36.49,36.8,459467,0
+ATRO.US,D,20250904,000000,36.9,39.11,36.82,39.06,643998,0
+ATRO.US,D,20250905,000000,39.39,39.5,36.87,38.68,818966,0
+ATRO.US,D,20250908,000000,38.79,39.41,38.12,38.39,747516,0
+ATRO.US,D,20250909,000000,38.47,38.605,37.35,38.29,813122,0
+ATRO.US,D,20250910,000000,39.93,46.61,39.61,43.9,5735134,0
+ATRO.US,D,20250911,000000,44.04,44.04,39.24,40.46,2315243,0
+ATRO.US,D,20250912,000000,40.75,40.9,39.27,39.89,1389227,0
+ATRO.US,D,20250915,000000,39.72,40.83,39.41,40,560934,0
+ATRO.US,D,20250916,000000,40.07,40.5899,39.73,40.15,495457,0
+ATRO.US,D,20250917,000000,39.46,40.4815,39.14,40.08,634256,0
+ATRO.US,D,20250918,000000,40.56,42.4,40.32,41.92,771059,0
+ATRO.US,D,20250919,000000,42.23,42.4363,40.89,41.6,903830,0
+ATRO.US,D,20250922,000000,41.48,42.7,41.33,42.65,489926,0
+ATRO.US,D,20250923,000000,42.74,43.54,42.17,42.51,552425,0
+ATRO.US,D,20250924,000000,43,43.07,42.16,42.72,405450,0
+ATRO.US,D,20250925,000000,42.14,43.74,41.81,43.72,525068,0
+ATRO.US,D,20250926,000000,43.9,44.8,43.455,44.71,722446,0
+ATRO.US,D,20250929,000000,45.26,45.69,44.01,44.04,515981,0
+ATRO.US,D,20250930,000000,44.04,45.71,43.98,45.61,939752,0
+ATRO.US,D,20251001,000000,44.5,46.75,44.25,44.98,845289,0
+ATRO.US,D,20251002,000000,45.52,46.65,44.33,46.54,540853,0
+ATRO.US,D,20251003,000000,46.72,47.5,46.43,47.23,593079,0
+ATRO.US,D,20251006,000000,47.53,48.34,46.57,48.25,648492,0
+ATRO.US,D,20251007,000000,48.595,48.94,47.55,47.87,868240,0
+ATRO.US,D,20251008,000000,48.34,48.64,47.15,47.44,710340,0
+ATRO.US,D,20251009,000000,47.49,47.49,45.94,46.03,418596,0
+ATRO.US,D,20251010,000000,47.42,48.43,45.81,45.97,709596,0
+ATRO.US,D,20251013,000000,47.04,48.26,46.72,48.22,631334,0
+ATRO.US,D,20251014,000000,47.29,49.3,47.29,48.11,745527,0
+ATRO.US,D,20251015,000000,49.075,49.96,47.876,49.04,950808,0
+ATRO.US,D,20251016,000000,49.31,49.45,47.87,47.9,892123,0
+ATRO.US,D,20251017,000000,46.94,47.975,45.84,46.23,828122,0
+ATRO.US,D,20251020,000000,47.87,49.12,47.04,48.25,752845,0
+ATRO.US,D,20251021,000000,48.36,48.815,47.18,48.38,493297,0
+ATRO.US,D,20251022,000000,48.8,49.03,47.3201,47.63,435761,0
+ATRO.US,D,20251023,000000,47.37,50,46.9,49.99,708620,0
+ATRO.US,D,20251024,000000,50.25,51.46,50.08,50.31,623657,0
+ATRO.US,D,20251027,000000,51.27,51.8824,50.058,50.61,329064,0
+ATRO.US,D,20251028,000000,51,51.5605,50.27,50.75,284172,0
+ATRO.US,D,20251029,000000,50.67,51.7499,49.31,49.79,565181,0
+ATRO.US,D,20251030,000000,49.81,50.6,49.025,49.09,521621,0
+ATRO.US,D,20251031,000000,49.52,49.87,48.695,49.18,396497,0
+ATRO.US,D,20251103,000000,49.29,49.745,48.01,48.74,631964,0
+ATRO.US,D,20251104,000000,47.43,48.94,47,47.99,944410,0
+ATRO.US,D,20251105,000000,43.05,47.878,41.5,47.35,1518941,0
+ATRO.US,D,20251106,000000,47.58,48.13,46.69,47.01,707276,0
+ATRO.US,D,20251107,000000,46.62,47.22,44.91,46.98,447209,0
+ATRO.US,D,20251110,000000,47.71,48.7399,47.315,47.83,388317,0
+ATRO.US,D,20251111,000000,47.8,47.995,46.63,47.94,319084,0
+ATRO.US,D,20251112,000000,48.51,50.01,47.9,48.99,684360,0
+ATRO.US,D,20251113,000000,49.09,50.48,48.12,49.19,1053010,0
+ATRO.US,D,20251114,000000,47.35,52.58,47.15,52.15,1164706,0
+ATRO.US,D,20251117,000000,52.15,53.4199,49.45,50.12,861289,0
+ATRO.US,D,20251118,000000,49.27,51.1799,49.27,49.59,522672,0
+ATRO.US,D,20251119,000000,50.06,50.43,48.8714,49.355,397620,0
+ATRO.US,D,20251120,000000,50.69,51.3,46.85,47.13,626024,0
+ATRO.US,D,20251121,000000,46.66,47.86,45.75,47.48,627095,0
+ATRO.US,D,20251124,000000,47.88,50.8545,47.5772,50.47,800829,0
+ATRO.US,D,20251125,000000,50.69,51.44,49.58,51.07,440488,0
+ATRO.US,D,20251126,000000,51.97,54.95,51.6,54.63,722004,0
+ATRO.US,D,20251128,000000,55,55.285,53.54,54.57,196999,0
+ATRO.US,D,20251201,000000,53.76,54.16,52.75,53.15,369293,0
+ATRO.US,D,20251202,000000,53.22,55.015,52.5,53.24,407692,0
+ATRO.US,D,20251203,000000,53.24,53.24,49.51,51.72,900056,0
+ATRO.US,D,20251204,000000,51.72,52.3401,50.67,50.88,454415,0
+ATRO.US,D,20251205,000000,50.96,51.24,49.91,51.14,322996,0
+ATRO.US,D,20251208,000000,51.76,53.78,51.06,52.65,662966,0
+ATRO.US,D,20251209,000000,52.66,53.3,51.98,53.15,423421,0
+ATRO.US,D,20251210,000000,53.15,53.15,49.68,51.65,766827,0
+ATRO.US,D,20251211,000000,51.65,55.22,50.93,54.8,588669,0
+ATRO.US,D,20251212,000000,54.99,55.65,53.9,54.4,631733,0
+ATRO.US,D,20251215,000000,54.67,55.65,51.862,52.31,581423,0
+ATRO.US,D,20251216,000000,51.58,53.265,51.33,52.19,664310,0
+ATRO.US,D,20251217,000000,52.51,52.79,50.01,50.54,633410,0
+ATRO.US,D,20251218,000000,51.61,52.9,51.5,51.94,757703,0
+ATRO.US,D,20251219,000000,52,55,51.94,54.79,1910676,0
+ATRO.US,D,20251222,000000,55.16,56.72,55,55.71,698568,0
+ATRO.US,D,20251223,000000,55.24,56.225,54.79,55.35,406683,0
+ATRO.US,D,20251224,000000,55.5,55.76,55.01,55.27,207201,0
+ATRO.US,D,20251226,000000,55.27,56.2199,54.44,55.41,337228,0
+ATRO.US,D,20251229,000000,55.58,56,54.45,54.98,314321,0
+ATRO.US,D,20251230,000000,55.25,55.57,54.21,54.45,489619,0
+ATRO.US,D,20251231,000000,54.73,54.97,54.01,54.24,571402,0
+ATRO.US,D,20260102,000000,54.41,57.16,53.5895,56.61,584049,0
+ATRO.US,D,20260105,000000,57.54,58.9015,56.25,58.13,889947,0
+ATRO.US,D,20260106,000000,58.505,59.82,57.6,59.48,1056211,0
+ATRO.US,D,20260107,000000,59.31,59.95,57.9,58.25,842073,0
+ATRO.US,D,20260108,000000,60.06,65.47,60.06,64.81,1477096,0
+ATRO.US,D,20260109,000000,65.78,67.54,64.5,66.15,1470845,0
+ATRO.US,D,20260112,000000,66.13,70.21,65.8272,69.97,1277708,0
+ATRO.US,D,20260113,000000,69.86,70.4499,65.31,67.35,1680068,0
+ATRO.US,D,20260114,000000,68.13,72.24,66.861,71.58,1630105,0
+ATRO.US,D,20260115,000000,71,73.46,70,72.41,1151877,0
+ATRO.US,D,20260116,000000,72.86,75.8,71.01,74.71,905381,0
+ATRO.US,D,20260120,000000,73.25,74.707,72.6,74.17,763881,0
+ATRO.US,D,20260121,000000,74.66,76.143,73.02,76.03,771266,0
+ATRO.US,D,20260122,000000,76.595,77,74.91,75.96,570518,0
+ATRO.US,D,20260123,000000,76.46,76.9099,73.78,76.34,586975,0
+ATRO.US,D,20260126,000000,75.5,77.805,75.33,77.58,659109,0
+ATRO.US,D,20260127,000000,78.65,79.99,77.705,78.45,468225,0
+ATRO.US,D,20260128,000000,78.84,79.0999,75.18,76.59,581090,0
+ATRO.US,D,20260129,000000,77.78,78.43,75.84,76.8,387445,0
+ATRO.US,D,20260130,000000,76.1,77.77,74.5,75.75,535362,0
+ATRO.US,D,20260202,000000,75.82,78.41,75,77.3,422541,0
+ATRO.US,D,20260203,000000,79,81.8899,77.87,80.4,790471,0
+ATRO.US,D,20260204,000000,80.09,80.55,71.72,74.37,1055840,0
+ATRO.US,D,20260205,000000,72.88,75.79,72.35,73.4,630455,0
+ATRO.US,D,20260206,000000,75.39,78.415,74.72,76.58,591302,0
+ATRO.US,D,20260209,000000,75.92,79.39,75.65,77.72,587198,0
+ATRO.US,D,20260210,000000,77.33,77.33,73.62,74.62,538557,0
+ATRO.US,D,20260211,000000,75.47,75.7746,72.01,75.37,500882,0
+ATRO.US,D,20260212,000000,76.3,78.89,74.815,75.89,416546,0
+ATRO.US,D,20260213,000000,75.6,78.88,74.57,76.94,368474,0
+ATRO.US,D,20260217,000000,76.15,77.5499,75.2,76.97,323621,0
+ATRO.US,D,20260218,000000,76.66,79.76,76.01,78.29,366652,0
diff --git a/daily/us/nasdaq stocks/1/atxs.us.txt b/daily/us/nasdaq stocks/1/atxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffaca8b698b71d8dae4eecd9c4d60da15b0bdbb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atxs.us.txt	
@@ -0,0 +1,2661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATXS.US,D,20150625,000000,764.38,809.38,734.99,779.98,33561,0
+ATXS.US,D,20150626,000000,784.78,808.18,770.98,808.18,1870,0
+ATXS.US,D,20150629,000000,839.98,839.98,699.59,701.99,773,0
+ATXS.US,D,20150630,000000,690.59,732.59,690.59,732.59,564,0
+ATXS.US,D,20150701,000000,717.59,815.98,707.39,791.98,1705,0
+ATXS.US,D,20150702,000000,763.78,860.38,733.19,743.99,1785,0
+ATXS.US,D,20150706,000000,809.38,1017.58,756.58,818.38,3755,0
+ATXS.US,D,20150707,000000,833.98,883.18,781.18,805.18,855,0
+ATXS.US,D,20150708,000000,794.38,839.38,750.58,779.98,600,0
+ATXS.US,D,20150709,000000,796.78,802.78,737.99,752.98,583,0
+ATXS.US,D,20150710,000000,760.18,874.18,760.18,862.78,1650,0
+ATXS.US,D,20150713,000000,896.98,896.98,749.99,776.98,787,0
+ATXS.US,D,20150714,000000,766.18,847.18,766.18,838.18,445,0
+ATXS.US,D,20150715,000000,853.78,853.78,788.38,802.18,495,0
+ATXS.US,D,20150716,000000,791.98,815.98,781.18,797.98,553,0
+ATXS.US,D,20150717,000000,805.18,851.98,794.38,842.98,825,0
+ATXS.US,D,20150720,000000,857.98,887.38,792.58,825.58,2175,0
+ATXS.US,D,20150721,000000,840.58,859.18,832.18,839.98,3990,0
+ATXS.US,D,20150722,000000,839.98,864.58,833.98,848.38,1440,0
+ATXS.US,D,20150723,000000,863.98,878.38,856.78,869.98,1562,0
+ATXS.US,D,20150724,000000,875.98,884.98,833.98,833.98,1075,0
+ATXS.US,D,20150727,000000,833.98,835.18,719.99,719.99,2893,0
+ATXS.US,D,20150728,000000,719.99,824.38,719.99,785.38,1322,0
+ATXS.US,D,20150729,000000,751.18,815.38,751.18,809.98,505,0
+ATXS.US,D,20150730,000000,800.38,845.38,779.98,837.58,552,0
+ATXS.US,D,20150731,000000,829.78,845.98,779.98,779.98,1083,0
+ATXS.US,D,20150803,000000,779.98,793.78,735.59,744.59,527,0
+ATXS.US,D,20150804,000000,792.58,803.98,750.58,782.98,963,0
+ATXS.US,D,20150805,000000,793.78,812.98,758.98,796.18,1005,0
+ATXS.US,D,20150806,000000,820.78,820.78,765.58,772.18,634,0
+ATXS.US,D,20150807,000000,779.98,795.58,746.99,759.58,617,0
+ATXS.US,D,20150810,000000,770.98,779.98,750.58,770.38,898,0
+ATXS.US,D,20150811,000000,779.98,779.98,731.99,733.79,232,0
+ATXS.US,D,20150812,000000,742.79,743.39,653.99,685.19,747,0
+ATXS.US,D,20150813,000000,686.99,749.39,686.99,719.39,462,0
+ATXS.US,D,20150814,000000,748.79,750.58,683.99,719.39,487,0
+ATXS.US,D,20150817,000000,689.99,742.79,659.99,724.19,855,0
+ATXS.US,D,20150818,000000,713.99,741.59,694.79,713.39,988,0
+ATXS.US,D,20150819,000000,707.39,737.99,704.39,716.39,1022,0
+ATXS.US,D,20150820,000000,740.99,740.99,680.39,712.19,563,0
+ATXS.US,D,20150821,000000,712.19,724.19,664.79,675.59,2157,0
+ATXS.US,D,20150824,000000,631.19,670.19,602.99,670.19,626,0
+ATXS.US,D,20150825,000000,688.19,706.19,657.59,662.99,157,0
+ATXS.US,D,20150826,000000,665.99,704.99,644.99,667.79,480,0
+ATXS.US,D,20150827,000000,669.59,719.99,665.99,715.79,550,0
+ATXS.US,D,20150828,000000,722.99,755.98,716.39,737.39,382,0
+ATXS.US,D,20150831,000000,725.99,743.39,661.19,683.39,442,0
+ATXS.US,D,20150901,000000,712.19,712.19,621.59,640.79,412,0
+ATXS.US,D,20150902,000000,647.99,728.99,647.99,718.79,707,0
+ATXS.US,D,20150903,000000,722.99,735.59,667.79,689.99,525,0
+ATXS.US,D,20150904,000000,674.99,719.39,657.59,671.39,353,0
+ATXS.US,D,20150908,000000,677.99,695.99,641.99,648.59,837,0
+ATXS.US,D,20150909,000000,672.59,713.99,637.79,713.99,780,0
+ATXS.US,D,20150910,000000,710.39,710.39,649.79,662.39,658,0
+ATXS.US,D,20150911,000000,665.99,668.99,626.39,637.19,317,0
+ATXS.US,D,20150914,000000,651.59,680.99,604.79,650.99,1048,0
+ATXS.US,D,20150915,000000,674.99,677.99,652.19,665.39,367,0
+ATXS.US,D,20150916,000000,654.59,666.59,633.59,652.19,580,0
+ATXS.US,D,20150917,000000,659.39,672.59,653.39,666.59,513,0
+ATXS.US,D,20150918,000000,661.79,686.99,566.39,566.39,3092,0
+ATXS.US,D,20150921,000000,586.19,604.79,552.59,586.79,1440,0
+ATXS.US,D,20150922,000000,560.99,589.79,547.79,582.59,967,0
+ATXS.US,D,20150923,000000,587.99,598.79,563.39,575.39,508,0
+ATXS.US,D,20150924,000000,569.99,596.39,538.19,569.39,603,0
+ATXS.US,D,20150925,000000,557.39,557.39,449.99,473.99,1263,0
+ATXS.US,D,20150928,000000,475.19,487.79,438.59,455.99,564,0
+ATXS.US,D,20150929,000000,539.99,539.99,450.59,462.59,1310,0
+ATXS.US,D,20150930,000000,463.19,524.39,461.99,485.39,8645,0
+ATXS.US,D,20151001,000000,484.79,484.79,412.19,434.39,790,0
+ATXS.US,D,20151002,000000,434.99,452.39,406.79,450.59,770,0
+ATXS.US,D,20151005,000000,380.99,458.99,380.99,425.99,765,0
+ATXS.US,D,20151006,000000,422.39,439.79,379.19,435.59,383,0
+ATXS.US,D,20151007,000000,434.99,461.39,434.99,458.39,188,0
+ATXS.US,D,20151008,000000,455.39,473.99,442.79,465.59,335,0
+ATXS.US,D,20151009,000000,463.19,472.79,451.79,459.59,225,0
+ATXS.US,D,20151012,000000,464.39,485.39,456.59,464.39,760,0
+ATXS.US,D,20151013,000000,484.79,525.59,448.19,506.99,743,0
+ATXS.US,D,20151014,000000,503.99,520.19,473.99,518.39,847,0
+ATXS.US,D,20151015,000000,519.59,538.79,436.19,538.79,810,0
+ATXS.US,D,20151016,000000,538.19,538.19,481.19,493.19,327,0
+ATXS.US,D,20151019,000000,482.99,503.99,459.59,496.19,432,0
+ATXS.US,D,20151020,000000,481.19,497.39,455.39,472.19,376,0
+ATXS.US,D,20151021,000000,473.99,476.99,424.19,424.19,453,0
+ATXS.US,D,20151022,000000,427.19,445.79,419.99,421.19,275,0
+ATXS.US,D,20151023,000000,426.59,478.79,419.99,478.79,363,0
+ATXS.US,D,20151026,000000,493.19,493.19,436.19,455.39,778,0
+ATXS.US,D,20151027,000000,450.59,491.99,411.59,418.79,1327,0
+ATXS.US,D,20151028,000000,430.79,450.59,413.99,450.59,287,0
+ATXS.US,D,20151029,000000,450.59,476.39,431.99,433.79,130,0
+ATXS.US,D,20151030,000000,433.19,433.19,407.99,418.79,270,0
+ATXS.US,D,20151102,000000,443.99,484.79,409.79,446.39,351,0
+ATXS.US,D,20151103,000000,441.59,458.99,417.59,442.19,152,0
+ATXS.US,D,20151104,000000,446.39,454.79,426.59,454.79,250,0
+ATXS.US,D,20151105,000000,443.99,464.99,430.79,463.79,282,0
+ATXS.US,D,20151106,000000,460.19,469.79,434.99,449.99,438,0
+ATXS.US,D,20151109,000000,459.59,485.99,441.29,485.39,471,0
+ATXS.US,D,20151110,000000,478.79,509.99,470.39,500.99,240,0
+ATXS.US,D,20151111,000000,494.39,505.79,445.79,458.39,332,0
+ATXS.US,D,20151112,000000,475.79,479.99,428.99,434.99,533,0
+ATXS.US,D,20151113,000000,430.79,450.59,404.99,421.79,343,0
+ATXS.US,D,20151116,000000,416.99,416.99,394.79,405.59,195,0
+ATXS.US,D,20151117,000000,406.79,447.59,392.99,400.19,557,0
+ATXS.US,D,20151118,000000,419.39,427.79,386.99,427.19,708,0
+ATXS.US,D,20151119,000000,424.79,436.79,421.79,434.99,118,0
+ATXS.US,D,20151120,000000,437.99,438.59,431.99,436.19,98,0
+ATXS.US,D,20151123,000000,439.79,445.79,431.99,439.19,278,0
+ATXS.US,D,20151124,000000,449.39,469.79,434.99,464.39,142,0
+ATXS.US,D,20151125,000000,461.39,496.19,452.99,491.99,218,0
+ATXS.US,D,20151127,000000,496.19,506.39,467.99,470.39,257,0
+ATXS.US,D,20151130,000000,484.79,503.99,479.99,497.99,122,0
+ATXS.US,D,20151201,000000,503.39,539.99,502.79,525.59,362,0
+ATXS.US,D,20151202,000000,517.79,533.99,512.39,520.79,283,0
+ATXS.US,D,20151203,000000,527.99,532.19,484.19,493.19,339,0
+ATXS.US,D,20151204,000000,509.39,533.99,492.59,530.99,402,0
+ATXS.US,D,20151207,000000,526.79,527.39,506.39,515.39,195,0
+ATXS.US,D,20151208,000000,508.79,511.19,491.99,494.39,256,0
+ATXS.US,D,20151209,000000,499.79,503.39,491.99,502.79,145,0
+ATXS.US,D,20151210,000000,504.59,532.19,491.99,512.39,593,0
+ATXS.US,D,20151211,000000,502.19,514.79,496.79,498.59,242,0
+ATXS.US,D,20151214,000000,509.39,509.39,491.99,492.59,562,0
+ATXS.US,D,20151215,000000,502.79,532.19,494.99,496.79,172,0
+ATXS.US,D,20151216,000000,503.99,504.59,491.99,492.59,312,0
+ATXS.US,D,20151217,000000,503.39,553.19,501.59,545.39,408,0
+ATXS.US,D,20151218,000000,545.39,601.19,526.19,599.39,537,0
+ATXS.US,D,20151221,000000,599.99,649.79,587.99,644.99,458,0
+ATXS.US,D,20151222,000000,629.99,629.99,520.19,586.79,936,0
+ATXS.US,D,20151223,000000,589.79,589.79,547.79,574.19,588,0
+ATXS.US,D,20151224,000000,569.39,585.59,553.79,565.79,110,0
+ATXS.US,D,20151228,000000,559.79,559.79,523.79,535.19,255,0
+ATXS.US,D,20151229,000000,536.39,539.99,491.99,504.59,652,0
+ATXS.US,D,20151230,000000,498.59,508.18,440.69,455.39,1308,0
+ATXS.US,D,20151231,000000,454.19,476.99,420.59,475.79,1134,0
+ATXS.US,D,20160104,000000,466.19,466.19,420.6,437.39,810,0
+ATXS.US,D,20160105,000000,436.19,465.35,421.79,459.59,606,0
+ATXS.US,D,20160106,000000,439.79,463.79,436.79,455.99,399,0
+ATXS.US,D,20160107,000000,439.79,446.93,394.95,434.99,648,0
+ATXS.US,D,20160108,000000,433.79,448.79,411,437.39,481,0
+ATXS.US,D,20160111,000000,428.39,431.99,389.4,415.79,1373,0
+ATXS.US,D,20160112,000000,411.59,432.59,404.99,414.59,889,0
+ATXS.US,D,20160113,000000,410.99,434.69,383.39,390.59,1003,0
+ATXS.US,D,20160114,000000,402.59,409.19,337.19,397.79,405,0
+ATXS.US,D,20160115,000000,389.99,389.99,301.79,330.59,571,0
+ATXS.US,D,20160119,000000,335.39,357.59,311.39,326.39,745,0
+ATXS.US,D,20160120,000000,298.19,380.39,297.59,365.39,649,0
+ATXS.US,D,20160121,000000,380.99,380.99,330.59,352.19,322,0
+ATXS.US,D,20160122,000000,362.99,368.99,340.19,348.59,414,0
+ATXS.US,D,20160125,000000,365.99,449.99,347.99,398.99,2835,0
+ATXS.US,D,20160126,000000,401.99,411.59,368.39,379.79,1017,0
+ATXS.US,D,20160127,000000,377.99,377.99,341.39,350.39,432,0
+ATXS.US,D,20160128,000000,348.59,358.49,319.19,354.59,263,0
+ATXS.US,D,20160129,000000,352.19,408.59,352.19,397.19,313,0
+ATXS.US,D,20160201,000000,389.99,411.59,361.79,377.99,560,0
+ATXS.US,D,20160202,000000,361.79,379.79,322.79,361.79,508,0
+ATXS.US,D,20160203,000000,355.79,378.59,343.19,363.59,915,0
+ATXS.US,D,20160204,000000,362.99,377.91,350.39,374.99,302,0
+ATXS.US,D,20160205,000000,368.99,372.59,329.39,344.99,453,0
+ATXS.US,D,20160208,000000,334.79,334.79,283.79,291.59,721,0
+ATXS.US,D,20160209,000000,280.19,311.99,280.19,288.59,197,0
+ATXS.US,D,20160210,000000,295.19,305.39,266.99,272.99,197,0
+ATXS.US,D,20160211,000000,269.39,286.19,252.59,274.19,205,0
+ATXS.US,D,20160212,000000,284.99,284.99,249.6,267.59,586,0
+ATXS.US,D,20160216,000000,274.79,274.79,249,268.19,124,0
+ATXS.US,D,20160217,000000,273.59,273.59,248.01,267.59,191,0
+ATXS.US,D,20160218,000000,293.39,293.39,256.79,266.39,216,0
+ATXS.US,D,20160219,000000,266.99,288.59,263.09,283.19,129,0
+ATXS.US,D,20160222,000000,290.09,290.09,269.39,283.19,140,0
+ATXS.US,D,20160223,000000,284.99,286.79,272.99,276.59,243,0
+ATXS.US,D,20160224,000000,298.19,299.99,255.59,266.99,446,0
+ATXS.US,D,20160225,000000,277.19,286.79,237.6,257.99,2645,0
+ATXS.US,D,20160226,000000,274.49,282.59,254.39,265.79,225,0
+ATXS.US,D,20160229,000000,269.99,271.19,241.8,251.99,194,0
+ATXS.US,D,20160301,000000,261.59,262.19,234,251.99,439,0
+ATXS.US,D,20160302,000000,265.79,270.59,249.81,263.99,217,0
+ATXS.US,D,20160303,000000,271.19,278.39,260.99,269.39,1369,0
+ATXS.US,D,20160304,000000,277.19,399.59,273.59,387.59,1131,0
+ATXS.US,D,20160307,000000,398.99,488.99,384.65,488.39,1141,0
+ATXS.US,D,20160308,000000,479.99,488.99,426.59,435.59,644,0
+ATXS.US,D,20160309,000000,433.79,466.18,375.6,418.19,333,0
+ATXS.US,D,20160310,000000,419.39,419.39,379.19,390.59,304,0
+ATXS.US,D,20160311,000000,389.39,393.59,378.04,385.19,196,0
+ATXS.US,D,20160314,000000,365.99,413.99,361.79,388.79,540,0
+ATXS.US,D,20160315,000000,407.39,407.39,376.19,386.99,410,0
+ATXS.US,D,20160316,000000,373.19,419.59,373.19,385.19,512,0
+ATXS.US,D,20160317,000000,374.99,374.99,332.99,347.99,959,0
+ATXS.US,D,20160318,000000,353.99,377.99,341.99,359.39,1088,0
+ATXS.US,D,20160321,000000,362.99,387.38,345.59,350.39,472,0
+ATXS.US,D,20160322,000000,344.99,358.19,335.39,352.79,634,0
+ATXS.US,D,20160323,000000,350.39,351.95,327.59,327.59,449,0
+ATXS.US,D,20160324,000000,328.79,328.79,305.39,311.99,202,0
+ATXS.US,D,20160328,000000,302.99,311.99,291.59,309.59,126,0
+ATXS.US,D,20160329,000000,295.19,295.19,279.59,282.59,641,0
+ATXS.US,D,20160330,000000,281.39,285.59,266.99,272.99,445,0
+ATXS.US,D,20160331,000000,266.39,310.79,266.39,302.39,963,0
+ATXS.US,D,20160401,000000,310.19,323.99,280.79,309.59,676,0
+ATXS.US,D,20160404,000000,299.99,317.99,296.99,311.39,661,0
+ATXS.US,D,20160405,000000,304.19,307.79,286.19,287.99,513,0
+ATXS.US,D,20160406,000000,286.19,299.39,286.19,291.59,267,0
+ATXS.US,D,20160407,000000,288.59,293.99,288.59,289.19,310,0
+ATXS.US,D,20160408,000000,323.99,332.39,292.19,296.99,418,0
+ATXS.US,D,20160411,000000,307.79,311.39,290.99,308.99,301,0
+ATXS.US,D,20160412,000000,304.79,323.39,296.39,302.99,427,0
+ATXS.US,D,20160413,000000,307.79,323.39,301.19,307.79,1007,0
+ATXS.US,D,20160414,000000,310.19,323.99,290.39,310.79,1012,0
+ATXS.US,D,20160415,000000,310.19,326.99,309.59,314.99,227,0
+ATXS.US,D,20160418,000000,320.39,350.99,305.37,340.19,445,0
+ATXS.US,D,20160419,000000,344.39,347.39,319.19,319.79,392,0
+ATXS.US,D,20160420,000000,316.79,331.19,306.59,307.79,457,0
+ATXS.US,D,20160421,000000,302.99,317.39,299.39,302.99,406,0
+ATXS.US,D,20160422,000000,298.79,310.19,298.79,299.99,122,0
+ATXS.US,D,20160425,000000,298.79,299.99,290.39,297.59,602,0
+ATXS.US,D,20160426,000000,304.79,304.79,296.39,298.19,491,0
+ATXS.US,D,20160427,000000,303.59,303.59,271.19,271.19,587,0
+ATXS.US,D,20160428,000000,274.19,305.27,272.99,276.59,139,0
+ATXS.US,D,20160429,000000,278.99,280.79,253.19,264.59,577,0
+ATXS.US,D,20160502,000000,266.99,294.67,252.59,293.99,311,0
+ATXS.US,D,20160503,000000,289.19,289.19,262.79,268.79,189,0
+ATXS.US,D,20160504,000000,264.59,264.59,254.99,254.99,242,0
+ATXS.US,D,20160505,000000,253.79,262.19,243,245.4,218,0
+ATXS.US,D,20160506,000000,249,263.99,241.8,259.79,280,0
+ATXS.US,D,20160509,000000,263.99,281.99,260.39,278.39,348,0
+ATXS.US,D,20160510,000000,290.99,296.99,252.6,284.39,388,0
+ATXS.US,D,20160511,000000,293.13,293.15,272.99,277.79,157,0
+ATXS.US,D,20160512,000000,259.79,277.49,249.6,266.99,519,0
+ATXS.US,D,20160513,000000,251.39,297.59,251.39,294.59,810,0
+ATXS.US,D,20160516,000000,294.59,318.59,289.79,299.99,838,0
+ATXS.US,D,20160517,000000,282.59,325.79,282.59,303.59,692,0
+ATXS.US,D,20160518,000000,299.99,316.79,292.19,297.59,197,0
+ATXS.US,D,20160519,000000,285.59,313.79,285.59,309.59,128,0
+ATXS.US,D,20160520,000000,311.39,335.99,311.39,333.59,290,0
+ATXS.US,D,20160523,000000,336.59,412.79,336.59,386.99,631,0
+ATXS.US,D,20160524,000000,387,405.59,349.79,373.79,523,0
+ATXS.US,D,20160525,000000,358.79,416.39,358.79,415.79,459,0
+ATXS.US,D,20160526,000000,397.19,422.81,393.59,416.39,525,0
+ATXS.US,D,20160527,000000,412.79,418.49,371.39,388.19,176,0
+ATXS.US,D,20160531,000000,404.86,422.39,392.99,404.99,339,0
+ATXS.US,D,20160601,000000,394.79,418.19,368.4,411.59,273,0
+ATXS.US,D,20160602,000000,410.39,418.19,394.92,410.99,234,0
+ATXS.US,D,20160603,000000,412.19,415.19,407.39,409.19,69,0
+ATXS.US,D,20160606,000000,395.29,428.39,394.58,427.19,197,0
+ATXS.US,D,20160607,000000,433.79,433.79,398.99,410.99,278,0
+ATXS.US,D,20160608,000000,335.99,335.99,286.79,302.99,3178,0
+ATXS.US,D,20160609,000000,304.79,319.19,273,293.39,654,0
+ATXS.US,D,20160610,000000,286.79,286.79,266.99,271.19,626,0
+ATXS.US,D,20160613,000000,268.19,276.59,247.2,251.99,927,0
+ATXS.US,D,20160614,000000,247.2,257.99,247.2,250.19,164,0
+ATXS.US,D,20160615,000000,251.99,251.99,240,241.2,328,0
+ATXS.US,D,20160616,000000,240,248.4,235.8,246,350,0
+ATXS.US,D,20160617,000000,247.8,247.8,240,245.4,346,0
+ATXS.US,D,20160620,000000,250.79,257.99,238.2,247.2,266,0
+ATXS.US,D,20160621,000000,249.6,253.19,238.2,243.6,168,0
+ATXS.US,D,20160622,000000,254.39,254.39,228,232.8,314,0
+ATXS.US,D,20160623,000000,232.2,250.19,220.2,240,415,0
+ATXS.US,D,20160624,000000,239.1,249.6,211.8,243.6,962,0
+ATXS.US,D,20160627,000000,246.6,263.99,221.4,233.4,774,0
+ATXS.US,D,20160628,000000,235.8,248.1,223.8,244.8,209,0
+ATXS.US,D,20160629,000000,249.6,249.6,227.4,240.6,1014,0
+ATXS.US,D,20160630,000000,241.2,241.2,222,222,365,0
+ATXS.US,D,20160701,000000,223.98,232.8,220.8,227.4,106,0
+ATXS.US,D,20160705,000000,226.8,226.8,210,212.4,227,0
+ATXS.US,D,20160706,000000,210,214.8,198.6,208.8,143,0
+ATXS.US,D,20160707,000000,216.6,221.4,206,211.8,156,0
+ATXS.US,D,20160708,000000,221.4,224.4,210.71,221.4,446,0
+ATXS.US,D,20160711,000000,217.8,238.8,217.8,225.6,271,0
+ATXS.US,D,20160712,000000,229.2,237.06,213.6,222,325,0
+ATXS.US,D,20160713,000000,220.8,234.6,208.2,208.2,489,0
+ATXS.US,D,20160714,000000,213,231.6,206.4,231.6,371,0
+ATXS.US,D,20160715,000000,228.6,231.54,219.66,222.6,97,0
+ATXS.US,D,20160718,000000,220.79,230.4,215.7,219.6,348,0
+ATXS.US,D,20160719,000000,222.76,227.4,212.4,213,158,0
+ATXS.US,D,20160720,000000,216,218.4,205.8,207.6,232,0
+ATXS.US,D,20160721,000000,213,221.94,208.8,210,122,0
+ATXS.US,D,20160722,000000,205.8,226.8,204,213,1241,0
+ATXS.US,D,20160725,000000,215.4,222,211.2,218.7,1037,0
+ATXS.US,D,20160726,000000,230.4,231,207,208.8,1529,0
+ATXS.US,D,20160727,000000,211.8,220.8,208.8,217.2,656,0
+ATXS.US,D,20160728,000000,218.4,230.28,218.4,225,318,0
+ATXS.US,D,20160729,000000,227.4,232.2,222.78,232.2,525,0
+ATXS.US,D,20160801,000000,232.2,249.39,232.2,244.8,454,0
+ATXS.US,D,20160802,000000,248.4,254.39,243,243.6,189,0
+ATXS.US,D,20160803,000000,244.8,277.79,241.2,272.99,1324,0
+ATXS.US,D,20160804,000000,272.99,339.59,272.99,326.99,4196,0
+ATXS.US,D,20160805,000000,330.59,335.75,301.19,302.99,1341,0
+ATXS.US,D,20160808,000000,299.99,299.99,272.99,284.4,922,0
+ATXS.US,D,20160809,000000,286.79,293.39,275.99,289.79,253,0
+ATXS.US,D,20160810,000000,287.39,312.59,280.19,311.39,687,0
+ATXS.US,D,20160811,000000,313.19,328.19,308.39,320.39,1423,0
+ATXS.US,D,20160812,000000,250.79,314.99,246.27,302.99,2506,0
+ATXS.US,D,20160815,000000,308.39,314.99,302.99,303.59,933,0
+ATXS.US,D,20160816,000000,310.79,314.99,293.99,296.39,391,0
+ATXS.US,D,20160817,000000,296.39,307.79,296.39,299.99,351,0
+ATXS.US,D,20160818,000000,302.99,307.19,295.85,305.39,304,0
+ATXS.US,D,20160819,000000,293.99,299.05,293.99,297.59,148,0
+ATXS.US,D,20160822,000000,298.79,302.39,293.99,299.99,256,0
+ATXS.US,D,20160823,000000,303.59,323.43,296.99,298.79,557,0
+ATXS.US,D,20160824,000000,299.99,310.19,293.99,294.59,387,0
+ATXS.US,D,20160825,000000,298.19,314.99,297.65,298.19,245,0
+ATXS.US,D,20160826,000000,310.74,310.79,295.79,296.99,175,0
+ATXS.US,D,20160829,000000,300.59,300.59,293.99,296.99,899,0
+ATXS.US,D,20160830,000000,295.19,302.99,293.99,299.99,544,0
+ATXS.US,D,20160831,000000,296.99,301.79,293.99,299.39,420,0
+ATXS.US,D,20160901,000000,295.79,295.79,281.39,284.99,417,0
+ATXS.US,D,20160902,000000,298.79,298.79,287.87,289.19,138,0
+ATXS.US,D,20160906,000000,292.19,296.39,288.59,292.19,280,0
+ATXS.US,D,20160907,000000,290.99,292.91,249.6,259.19,1823,0
+ATXS.US,D,20160908,000000,254.99,261.59,240,258.41,732,0
+ATXS.US,D,20160909,000000,260.99,264.53,249,254.39,354,0
+ATXS.US,D,20160912,000000,254.99,254.99,213,232.8,1002,0
+ATXS.US,D,20160913,000000,235.2,238.8,228.6,236.4,139,0
+ATXS.US,D,20160914,000000,237.6,247.2,236.7,246,677,0
+ATXS.US,D,20160915,000000,242.4,254.39,235.63,247.8,626,0
+ATXS.US,D,20160916,000000,249.96,251.39,239.4,243.6,209,0
+ATXS.US,D,20160919,000000,239.4,240.63,234,237.6,253,0
+ATXS.US,D,20160920,000000,241.2,260.99,239.4,248.4,4490,0
+ATXS.US,D,20160921,000000,252.6,284.39,249,268.8,996,0
+ATXS.US,D,20160922,000000,269.99,299.99,269.99,299.99,774,0
+ATXS.US,D,20160923,000000,284.39,284.39,254.99,261.59,10135,0
+ATXS.US,D,20160926,000000,267.59,279.11,262.79,278.39,1412,0
+ATXS.US,D,20160927,000000,275.99,281.39,267.59,268.79,930,0
+ATXS.US,D,20160928,000000,265.79,269.99,259.79,268.79,929,0
+ATXS.US,D,20160929,000000,337.19,473.39,306.59,374.31,269388,0
+ATXS.US,D,20160930,000000,389.99,397.79,344.99,371.39,31736,0
+ATXS.US,D,20161003,000000,372.59,374.99,327,347.39,8599,0
+ATXS.US,D,20161004,000000,357.59,363.98,314.99,323.99,7397,0
+ATXS.US,D,20161005,000000,320.99,341.99,314.99,325.79,4554,0
+ATXS.US,D,20161006,000000,337.19,344.32,318.95,326.39,3599,0
+ATXS.US,D,20161007,000000,323.99,326.99,295.19,305.39,4812,0
+ATXS.US,D,20161010,000000,302.99,317.39,287.99,313.79,1995,0
+ATXS.US,D,20161011,000000,309.59,317.39,298.79,299.39,1415,0
+ATXS.US,D,20161012,000000,299.99,301.79,277.19,282.59,2547,0
+ATXS.US,D,20161013,000000,284.39,295.19,281.39,291.59,2455,0
+ATXS.US,D,20161014,000000,289.79,300.31,280.19,290.99,1426,0
+ATXS.US,D,20161017,000000,290.99,298.79,279.6,285.59,2085,0
+ATXS.US,D,20161018,000000,283.79,295.8,277.19,287.39,1845,0
+ATXS.US,D,20161019,000000,284.39,293.39,282.59,284.99,1278,0
+ATXS.US,D,20161020,000000,281.39,296.39,281.39,289.19,1619,0
+ATXS.US,D,20161021,000000,292.79,294.1,283.79,292.79,892,0
+ATXS.US,D,20161024,000000,290.39,293.99,280.79,281.99,1801,0
+ATXS.US,D,20161025,000000,284.39,286.16,258.05,260.99,2343,0
+ATXS.US,D,20161026,000000,258.59,259.19,247.8,247.8,816,0
+ATXS.US,D,20161027,000000,248.4,251.99,213.6,214.8,2728,0
+ATXS.US,D,20161028,000000,211.8,238.59,211.2,214.2,1512,0
+ATXS.US,D,20161031,000000,217.2,217.2,207,207,1057,0
+ATXS.US,D,20161101,000000,208.8,213,205.2,211.19,509,0
+ATXS.US,D,20161102,000000,210,216.51,203.4,205.2,816,0
+ATXS.US,D,20161103,000000,205.2,207,193.2,195,1231,0
+ATXS.US,D,20161104,000000,195,200.4,194.4,199.8,609,0
+ATXS.US,D,20161107,000000,200.4,221.97,199.8,210.6,1612,0
+ATXS.US,D,20161108,000000,210.6,223.43,204.6,210,660,0
+ATXS.US,D,20161109,000000,205.2,234.6,205.2,233.46,1141,0
+ATXS.US,D,20161110,000000,240,259.19,235.8,253.19,1448,0
+ATXS.US,D,20161111,000000,286.19,309.59,264.26,266.99,3059,0
+ATXS.US,D,20161114,000000,265.19,272.08,251.99,267.59,817,0
+ATXS.US,D,20161115,000000,265.79,272.99,263.39,271.19,1417,0
+ATXS.US,D,20161116,000000,284.99,298.19,252.59,262.79,3778,0
+ATXS.US,D,20161117,000000,257.99,272.99,247.2,258.59,1492,0
+ATXS.US,D,20161118,000000,259.79,270.59,254.99,268.79,809,0
+ATXS.US,D,20161121,000000,268.79,269.99,247.8,251.99,744,0
+ATXS.US,D,20161122,000000,251.99,261.59,237,240,820,0
+ATXS.US,D,20161123,000000,240,240,226.8,228,1101,0
+ATXS.US,D,20161125,000000,228,239.1,225,231,692,0
+ATXS.US,D,20161128,000000,234,239.34,226.8,231,716,0
+ATXS.US,D,20161129,000000,231,231,225,227.4,497,0
+ATXS.US,D,20161130,000000,227.4,227.4,201.6,216.6,2883,0
+ATXS.US,D,20161201,000000,214.2,216.6,202.8,207,561,0
+ATXS.US,D,20161202,000000,207,211.8,193.2,207.6,2227,0
+ATXS.US,D,20161205,000000,206.4,211.2,198.6,204.6,2055,0
+ATXS.US,D,20161206,000000,204,224.4,198,222.6,3950,0
+ATXS.US,D,20161207,000000,225,225.6,211.2,213.6,2245,0
+ATXS.US,D,20161208,000000,212.4,215.67,207,211.2,2234,0
+ATXS.US,D,20161209,000000,216,221.4,210,216.6,1698,0
+ATXS.US,D,20161212,000000,216,216,205.2,210,1202,0
+ATXS.US,D,20161213,000000,210,217.8,202.2,208.2,1236,0
+ATXS.US,D,20161214,000000,204.6,209.4,198.6,202.8,1483,0
+ATXS.US,D,20161215,000000,202.2,204.6,198,201,587,0
+ATXS.US,D,20161216,000000,198.8,219,198.8,217.2,4768,0
+ATXS.US,D,20161219,000000,224.4,230.4,206.4,223.2,3888,0
+ATXS.US,D,20161220,000000,221.4,231,217.2,223.26,2899,0
+ATXS.US,D,20161221,000000,224.4,224.4,211.2,214.39,1315,0
+ATXS.US,D,20161222,000000,228,251.39,220.23,232.8,7739,0
+ATXS.US,D,20161223,000000,236.4,237.6,217.2,225,1810,0
+ATXS.US,D,20161227,000000,231,234.59,226.04,228,1243,0
+ATXS.US,D,20161228,000000,225.27,231,217.8,219,2078,0
+ATXS.US,D,20161229,000000,220.8,220.8,198,198.6,2908,0
+ATXS.US,D,20161230,000000,200.4,228,200.4,216.6,4315,0
+ATXS.US,D,20170103,000000,223.2,227.4,216,222,2051,0
+ATXS.US,D,20170104,000000,228,251.99,224.14,244.8,3166,0
+ATXS.US,D,20170105,000000,257.39,269.72,251.99,266.99,3548,0
+ATXS.US,D,20170106,000000,265.19,271.94,244.2,254.76,3272,0
+ATXS.US,D,20170109,000000,254.39,258.08,246.6,247.8,1786,0
+ATXS.US,D,20170110,000000,249,268.13,240.6,264.59,3052,0
+ATXS.US,D,20170111,000000,266.39,280.32,251.99,261.59,2341,0
+ATXS.US,D,20170112,000000,263.39,267.27,251.99,254.39,1487,0
+ATXS.US,D,20170113,000000,252.59,268.79,252.59,258.35,1286,0
+ATXS.US,D,20170117,000000,257.99,263.99,249,257.39,1743,0
+ATXS.US,D,20170118,000000,260.99,262.13,247.2,249,1136,0
+ATXS.US,D,20170119,000000,272.39,330.59,264.59,298.19,66423,0
+ATXS.US,D,20170120,000000,299.99,299.99,268.19,269.99,8837,0
+ATXS.US,D,20170123,000000,269.99,271.79,243.87,249.6,4297,0
+ATXS.US,D,20170124,000000,253.19,275.99,253.19,273.59,3559,0
+ATXS.US,D,20170125,000000,272.39,299.99,267.59,269.99,3804,0
+ATXS.US,D,20170126,000000,267.59,278.93,254.99,256.19,2974,0
+ATXS.US,D,20170127,000000,257.99,257.99,228,242.4,4663,0
+ATXS.US,D,20170130,000000,240.6,243.14,230.8,235.8,1705,0
+ATXS.US,D,20170131,000000,234,243,228.6,242.4,3286,0
+ATXS.US,D,20170201,000000,76.798,77.998,64.799,70.799,126374,0
+ATXS.US,D,20170202,000000,74.999,79.798,70.199,71.999,54947,0
+ATXS.US,D,20170203,000000,77.398,77.398,68.999,74.399,18993,0
+ATXS.US,D,20170206,000000,74.399,74.999,71.999,74.399,9469,0
+ATXS.US,D,20170207,000000,74.999,74.999,71.399,73.199,8150,0
+ATXS.US,D,20170208,000000,73.799,74.399,69.599,74.399,9539,0
+ATXS.US,D,20170209,000000,73.799,83.938,70.799,73.799,44082,0
+ATXS.US,D,20170210,000000,74.399,76.198,71.399,73.199,10093,0
+ATXS.US,D,20170213,000000,74.399,75.598,71.999,74.999,7054,0
+ATXS.US,D,20170214,000000,74.399,74.999,70.799,74.399,8050,0
+ATXS.US,D,20170215,000000,74.399,74.999,71.801,73.799,7367,0
+ATXS.US,D,20170216,000000,73.199,75.598,71.999,74.399,3841,0
+ATXS.US,D,20170217,000000,74.399,74.999,72.599,74.999,4709,0
+ATXS.US,D,20170221,000000,74.399,76.198,71.999,73.799,8006,0
+ATXS.US,D,20170222,000000,73.199,74.999,71.399,72.599,7421,0
+ATXS.US,D,20170223,000000,72.599,73.199,69.599,71.399,8747,0
+ATXS.US,D,20170224,000000,71.399,73.199,69.599,73.199,4154,0
+ATXS.US,D,20170227,000000,74.999,76.198,70.799,74.399,10834,0
+ATXS.US,D,20170228,000000,73.799,73.799,71.399,71.999,3173,0
+ATXS.US,D,20170301,000000,73.799,73.799,70.199,71.399,3029,0
+ATXS.US,D,20170302,000000,70.199,73.199,68.999,70.199,6045,0
+ATXS.US,D,20170303,000000,70.199,70.199,66.605,67.799,9133,0
+ATXS.US,D,20170306,000000,68.999,71.339,68.405,70.799,4057,0
+ATXS.US,D,20170307,000000,70.799,71.399,68.399,68.999,2669,0
+ATXS.US,D,20170308,000000,69.599,70.199,68.399,69.599,2113,0
+ATXS.US,D,20170309,000000,69.599,79.798,68.399,79.798,57874,0
+ATXS.US,D,20170310,000000,101.4,165.6,94.798,122.4,989436,0
+ATXS.US,D,20170313,000000,107.99,117,95.998,100.2,102966,0
+ATXS.US,D,20170314,000000,96.598,111,92.998,96.598,68844,0
+ATXS.US,D,20170315,000000,99.6,105,91.198,105,36594,0
+ATXS.US,D,20170316,000000,105,108,97.798,102,39664,0
+ATXS.US,D,20170317,000000,105,105,92.998,92.998,23309,0
+ATXS.US,D,20170320,000000,96.598,96.598,84.598,86.998,20740,0
+ATXS.US,D,20170321,000000,93.598,94.798,84.598,90.598,13091,0
+ATXS.US,D,20170322,000000,90.598,90.598,78.598,84.298,12799,0
+ATXS.US,D,20170323,000000,83.998,83.998,77.998,79.198,17569,0
+ATXS.US,D,20170324,000000,79.198,89.998,77.998,88.198,21525,0
+ATXS.US,D,20170327,000000,88.198,95.398,83.998,93.598,27894,0
+ATXS.US,D,20170328,000000,93.598,93.598,85.798,92.998,22317,0
+ATXS.US,D,20170329,000000,92.998,99.6,92.998,97.198,23690,0
+ATXS.US,D,20170330,000000,97.798,97.798,92.998,95.398,8886,0
+ATXS.US,D,20170331,000000,93.598,95.998,89.998,95.998,8176,0
+ATXS.US,D,20170403,000000,96.598,97.798,89.998,91.798,6957,0
+ATXS.US,D,20170404,000000,89.998,91.798,84.598,84.598,11230,0
+ATXS.US,D,20170405,000000,82.798,88.798,79.198,83.398,8035,0
+ATXS.US,D,20170406,000000,82.798,83.398,76.198,80.998,8220,0
+ATXS.US,D,20170407,000000,79.798,85.798,79.798,85.798,6146,0
+ATXS.US,D,20170410,000000,87.598,87.598,82.798,85.798,3725,0
+ATXS.US,D,20170411,000000,83.998,86.398,83.098,85.798,3985,0
+ATXS.US,D,20170412,000000,86.398,94.198,82.798,88.198,12126,0
+ATXS.US,D,20170413,000000,89.998,89.998,86.398,86.998,5318,0
+ATXS.US,D,20170417,000000,86.398,88.798,84.598,88.198,4292,0
+ATXS.US,D,20170418,000000,88.198,98.398,86.998,97.198,29562,0
+ATXS.US,D,20170419,000000,98.998,99.046,89.998,94.198,9644,0
+ATXS.US,D,20170420,000000,94.198,94.198,89.398,91.198,4048,0
+ATXS.US,D,20170421,000000,91.198,92.398,85.198,86.998,4541,0
+ATXS.US,D,20170424,000000,89.398,91.198,84.658,89.998,9508,0
+ATXS.US,D,20170425,000000,120,123,87.598,88.798,238871,0
+ATXS.US,D,20170426,000000,86.998,87.832,80.998,86.998,25941,0
+ATXS.US,D,20170427,000000,85.798,88.198,83.398,85.798,8168,0
+ATXS.US,D,20170428,000000,84.598,85.798,83.398,85.798,9117,0
+ATXS.US,D,20170501,000000,85.798,86.398,83.398,85.798,5444,0
+ATXS.US,D,20170502,000000,84.598,85.798,80.398,80.398,17805,0
+ATXS.US,D,20170503,000000,80.398,83.398,80.398,82.198,5987,0
+ATXS.US,D,20170504,000000,81.598,83.398,78.598,79.198,7065,0
+ATXS.US,D,20170505,000000,79.198,83.998,78.598,82.798,4696,0
+ATXS.US,D,20170508,000000,83.998,83.998,79.198,79.798,4552,0
+ATXS.US,D,20170509,000000,79.798,82.198,79.198,81.598,2573,0
+ATXS.US,D,20170510,000000,80.398,82.798,79.798,82.198,4175,0
+ATXS.US,D,20170511,000000,83.398,83.998,79.198,83.998,7159,0
+ATXS.US,D,20170512,000000,80.998,86.398,80.398,80.998,7909,0
+ATXS.US,D,20170515,000000,79.798,83.398,77.998,82.198,9492,0
+ATXS.US,D,20170516,000000,81.598,82.798,78.598,79.198,10078,0
+ATXS.US,D,20170517,000000,79.798,80.398,79.798,80.398,3643,0
+ATXS.US,D,20170518,000000,80.998,82.198,79.798,80.398,1993,0
+ATXS.US,D,20170519,000000,80.398,82.198,79.798,80.398,3768,0
+ATXS.US,D,20170522,000000,80.998,83.398,79.798,81.598,2393,0
+ATXS.US,D,20170523,000000,80.998,81.598,80.398,80.998,3166,0
+ATXS.US,D,20170524,000000,80.998,82.198,80.998,80.998,2070,0
+ATXS.US,D,20170525,000000,80.998,81.598,80.998,81.598,2125,0
+ATXS.US,D,20170526,000000,80.998,81.598,79.798,79.798,2910,0
+ATXS.US,D,20170530,000000,80.998,82.198,79.198,80.398,2770,0
+ATXS.US,D,20170531,000000,79.798,80.398,79.798,80.398,1091,0
+ATXS.US,D,20170601,000000,79.798,80.998,79.198,79.798,3370,0
+ATXS.US,D,20170602,000000,80.398,85.198,80.398,81.598,8578,0
+ATXS.US,D,20170605,000000,80.998,82.798,80.398,81.598,2120,0
+ATXS.US,D,20170606,000000,81.598,82.798,81.592,82.198,1587,0
+ATXS.US,D,20170607,000000,80.998,83.398,77.998,80.998,5305,0
+ATXS.US,D,20170608,000000,80.398,88.198,79.618,81.31,12668,0
+ATXS.US,D,20170609,000000,80.998,82.798,79.198,80.998,2593,0
+ATXS.US,D,20170612,000000,80.398,81.598,79.798,80.398,1721,0
+ATXS.US,D,20170613,000000,80.398,80.998,78.598,80.998,1134,0
+ATXS.US,D,20170614,000000,80.398,80.998,79.798,79.798,830,0
+ATXS.US,D,20170615,000000,79.198,80.398,78.598,78.898,1864,0
+ATXS.US,D,20170616,000000,78.598,79.618,77.998,77.998,2523,0
+ATXS.US,D,20170619,000000,77.998,80.998,73.799,79.198,3989,0
+ATXS.US,D,20170620,000000,79.198,80.398,79.198,79.798,1502,0
+ATXS.US,D,20170621,000000,80.998,81.598,77.398,78.598,5241,0
+ATXS.US,D,20170622,000000,78.598,80.998,77.998,77.998,3070,0
+ATXS.US,D,20170623,000000,79.198,81.298,79.198,80.998,4194,0
+ATXS.US,D,20170626,000000,80.998,86.398,80.998,82.198,8916,0
+ATXS.US,D,20170627,000000,82.198,85.198,82.198,82.798,3107,0
+ATXS.US,D,20170628,000000,83.998,88.198,83.398,86.998,12540,0
+ATXS.US,D,20170629,000000,92.398,92.398,86.998,87.598,10069,0
+ATXS.US,D,20170630,000000,87.598,87.604,83.398,84.598,3931,0
+ATXS.US,D,20170703,000000,84.598,84.598,79.198,83.398,3149,0
+ATXS.US,D,20170705,000000,83.998,85.198,80.398,83.398,2412,0
+ATXS.US,D,20170706,000000,83.398,83.998,78.598,82.408,2947,0
+ATXS.US,D,20170707,000000,82.198,82.324,79.198,79.798,1369,0
+ATXS.US,D,20170710,000000,79.798,79.798,75.598,76.198,4782,0
+ATXS.US,D,20170711,000000,75.598,76.198,73.799,73.799,2586,0
+ATXS.US,D,20170712,000000,74.399,76.198,71.999,73.799,2470,0
+ATXS.US,D,20170713,000000,75.598,75.598,72.599,74.999,2125,0
+ATXS.US,D,20170714,000000,75.598,77.998,74.999,77.398,2782,0
+ATXS.US,D,20170717,000000,76.798,77.998,76.198,76.204,1727,0
+ATXS.US,D,20170718,000000,76.198,76.798,73.799,74.399,1286,0
+ATXS.US,D,20170719,000000,74.399,76.198,73.199,74.399,1593,0
+ATXS.US,D,20170720,000000,74.399,77.398,74.399,74.999,2710,0
+ATXS.US,D,20170721,000000,76.198,77.398,65.399,68.399,6751,0
+ATXS.US,D,20170724,000000,70.199,73.799,70.199,73.199,3643,0
+ATXS.US,D,20170725,000000,75.598,75.598,71.459,73.799,1756,0
+ATXS.US,D,20170726,000000,74.399,75.598,71.999,73.799,1384,0
+ATXS.US,D,20170727,000000,73.199,76.798,71.999,76.198,2361,0
+ATXS.US,D,20170728,000000,76.798,78.598,75.532,76.798,3029,0
+ATXS.US,D,20170731,000000,75.598,77.398,71.399,72.599,4138,0
+ATXS.US,D,20170801,000000,73.799,75.598,73.199,75.598,1113,0
+ATXS.US,D,20170802,000000,74.399,77.992,72.599,73.799,894,0
+ATXS.US,D,20170803,000000,74.399,74.999,72.599,73.799,766,0
+ATXS.US,D,20170804,000000,73.799,77.398,73.199,75.976,1879,0
+ATXS.US,D,20170807,000000,74.399,77.998,74.399,77.998,1625,0
+ATXS.US,D,20170808,000000,77.398,77.998,75.598,76.198,817,0
+ATXS.US,D,20170809,000000,75.598,77.998,72.599,73.799,1534,0
+ATXS.US,D,20170810,000000,74.399,74.909,71.399,71.999,4277,0
+ATXS.US,D,20170811,000000,79.198,79.198,65.999,72.899,2087,0
+ATXS.US,D,20170814,000000,74.399,74.399,69.599,71.399,1479,0
+ATXS.US,D,20170815,000000,71.999,73.799,66.599,71.399,3089,0
+ATXS.US,D,20170816,000000,70.799,72.599,68.999,71.399,1825,0
+ATXS.US,D,20170817,000000,71.999,73.199,70.199,72.599,2228,0
+ATXS.US,D,20170818,000000,74.399,74.399,70.799,74.399,1457,0
+ATXS.US,D,20170821,000000,73.799,74.999,71.399,73.799,834,0
+ATXS.US,D,20170822,000000,73.199,74.399,71.399,72.599,1124,0
+ATXS.US,D,20170823,000000,71.999,74.399,71.999,73.199,818,0
+ATXS.US,D,20170824,000000,72.599,74.399,71.999,73.799,1206,0
+ATXS.US,D,20170825,000000,74.999,82.198,74.399,82.198,12511,0
+ATXS.US,D,20170828,000000,80.998,82.798,78.598,79.198,4436,0
+ATXS.US,D,20170829,000000,78.598,83.998,78.598,82.798,4541,0
+ATXS.US,D,20170830,000000,81.598,83.392,78.598,81.598,1986,0
+ATXS.US,D,20170831,000000,82.798,86.998,80.998,83.998,7683,0
+ATXS.US,D,20170901,000000,83.998,85.198,82.198,83.998,3318,0
+ATXS.US,D,20170905,000000,83.998,84.598,78.598,81.514,2920,0
+ATXS.US,D,20170906,000000,80.998,91.114,79.198,89.998,16200,0
+ATXS.US,D,20170907,000000,90.598,90.598,83.998,86.998,5287,0
+ATXS.US,D,20170908,000000,86.398,87.598,82.198,85.726,3930,0
+ATXS.US,D,20170911,000000,85.198,88.198,84.598,86.998,3498,0
+ATXS.US,D,20170912,000000,86.998,88.798,85.198,86.998,3728,0
+ATXS.US,D,20170913,000000,86.398,88.198,86.398,86.998,1895,0
+ATXS.US,D,20170914,000000,88.198,104.4,88.198,100.8,84370,0
+ATXS.US,D,20170915,000000,101.4,102,94.204,101.4,15731,0
+ATXS.US,D,20170918,000000,102.6,102.6,92.998,95.998,11938,0
+ATXS.US,D,20170919,000000,95.998,101.4,91.906,99.6,17305,0
+ATXS.US,D,20170920,000000,98.998,112.2,95.998,109.8,33739,0
+ATXS.US,D,20170921,000000,111,113.4,103.21,107.4,15182,0
+ATXS.US,D,20170922,000000,107.4,111,104.4,109.2,6599,0
+ATXS.US,D,20170925,000000,109.8,116.38,106.86,109.8,14839,0
+ATXS.US,D,20170926,000000,109.2,109.2,88.798,105.6,13727,0
+ATXS.US,D,20170927,000000,103.2,116.37,102.74,109.8,15963,0
+ATXS.US,D,20170928,000000,111.6,135,110.4,133.8,76390,0
+ATXS.US,D,20170929,000000,132,135,121.8,127.2,28898,0
+ATXS.US,D,20171002,000000,138,173.4,133.8,158.4,89886,0
+ATXS.US,D,20171003,000000,167.4,185.4,153,169.8,72004,0
+ATXS.US,D,20171004,000000,205.8,226.8,179.4,181.8,255698,0
+ATXS.US,D,20171005,000000,196.8,199.2,156.6,170.4,125476,0
+ATXS.US,D,20171006,000000,165.6,167.4,145.2,149.4,41957,0
+ATXS.US,D,20171009,000000,149.4,158.4,138.6,153,20679,0
+ATXS.US,D,20171010,000000,151.2,156.6,132,135,21715,0
+ATXS.US,D,20171011,000000,133.2,156,132,153.6,24839,0
+ATXS.US,D,20171012,000000,151.8,153,135.66,148.2,10233,0
+ATXS.US,D,20171013,000000,146.18,151.2,142.2,144.6,6953,0
+ATXS.US,D,20171016,000000,143.4,148.8,138,141.6,5967,0
+ATXS.US,D,20171017,000000,139.2,140.99,135.6,137.4,6840,0
+ATXS.US,D,20171018,000000,136.8,147,134.4,142.2,10545,0
+ATXS.US,D,20171019,000000,142.2,144.6,138.6,142.2,2876,0
+ATXS.US,D,20171020,000000,141.6,142.98,136.8,138.6,4425,0
+ATXS.US,D,20171023,000000,139.2,140.21,132,135,6492,0
+ATXS.US,D,20171024,000000,133.8,136.11,126.6,130.2,6677,0
+ATXS.US,D,20171025,000000,130.2,130.2,123,127.8,5192,0
+ATXS.US,D,20171026,000000,128.4,134.94,121.8,124.8,8007,0
+ATXS.US,D,20171027,000000,127.74,127.74,118.2,127.2,6862,0
+ATXS.US,D,20171030,000000,125.4,126,123.66,124.8,2683,0
+ATXS.US,D,20171031,000000,125.4,130.8,117,122.4,14139,0
+ATXS.US,D,20171101,000000,123,123,115.8,117.6,5074,0
+ATXS.US,D,20171102,000000,118.8,118.8,108,110.4,6719,0
+ATXS.US,D,20171103,000000,109.8,122.4,105.6,119.4,10658,0
+ATXS.US,D,20171106,000000,118.8,121.8,114.6,117.6,2848,0
+ATXS.US,D,20171107,000000,118.2,118.51,108,109.2,3521,0
+ATXS.US,D,20171108,000000,108,110.4,105.6,109.2,4398,0
+ATXS.US,D,20171109,000000,109.2,117,108,112.2,3090,0
+ATXS.US,D,20171110,000000,119.4,119.4,105.6,109.2,6155,0
+ATXS.US,D,20171113,000000,105.6,108,101.4,102,5994,0
+ATXS.US,D,20171114,000000,100.8,100.99,94.798,95.998,6453,0
+ATXS.US,D,20171115,000000,92.998,99.6,91.798,97.798,2671,0
+ATXS.US,D,20171116,000000,97.798,102,97.198,98.998,3106,0
+ATXS.US,D,20171117,000000,98.398,100.8,94.798,97.198,3192,0
+ATXS.US,D,20171120,000000,108,112.2,102.6,102.6,7820,0
+ATXS.US,D,20171121,000000,102.6,107.4,101.4,104.4,5116,0
+ATXS.US,D,20171122,000000,105.6,109.2,103.8,107.4,4285,0
+ATXS.US,D,20171124,000000,107.4,112.2,106.2,111,1773,0
+ATXS.US,D,20171127,000000,112.2,114,108.6,109.8,5368,0
+ATXS.US,D,20171128,000000,111,111,100.8,106.8,3632,0
+ATXS.US,D,20171129,000000,106.8,112.2,105.6,106.8,2383,0
+ATXS.US,D,20171130,000000,107.4,111,104.7,106.2,4370,0
+ATXS.US,D,20171201,000000,106.2,107.4,102.81,105,1449,0
+ATXS.US,D,20171204,000000,105,111,99.6,100.8,2790,0
+ATXS.US,D,20171205,000000,98.998,105,96.976,102.6,1625,0
+ATXS.US,D,20171206,000000,103.2,103.8,99.66,102.6,2022,0
+ATXS.US,D,20171207,000000,102,107.4,99.6,105.6,2465,0
+ATXS.US,D,20171208,000000,106.2,110.4,104.4,107.4,1560,0
+ATXS.US,D,20171211,000000,106.8,107.4,102,104.4,1853,0
+ATXS.US,D,20171212,000000,104.4,104.4,102,102,2394,0
+ATXS.US,D,20171213,000000,102,106.2,100.8,104.4,2062,0
+ATXS.US,D,20171214,000000,104.4,107.4,100.8,102.6,1244,0
+ATXS.US,D,20171215,000000,104.4,106.8,98.398,98.998,3836,0
+ATXS.US,D,20171218,000000,98.998,98.998,94.858,97.198,3769,0
+ATXS.US,D,20171219,000000,97.798,99.75,95.998,98.998,3170,0
+ATXS.US,D,20171220,000000,100.8,100.8,96.598,98.998,1773,0
+ATXS.US,D,20171221,000000,98.398,101.4,96.784,99.6,2208,0
+ATXS.US,D,20171222,000000,98.998,102,97.198,99.6,1692,0
+ATXS.US,D,20171226,000000,98.398,102,94.198,94.198,4776,0
+ATXS.US,D,20171227,000000,94.798,98.998,89.998,92.398,5487,0
+ATXS.US,D,20171228,000000,92.398,93.19,88.798,89.398,8819,0
+ATXS.US,D,20171229,000000,91.798,95.998,89.398,89.398,7889,0
+ATXS.US,D,20180102,000000,91.198,93.598,88.198,91.198,7474,0
+ATXS.US,D,20180103,000000,90.598,96.598,90.598,94.198,4741,0
+ATXS.US,D,20180104,000000,95.398,99.6,95.338,96.598,4365,0
+ATXS.US,D,20180105,000000,98.398,98.998,92.782,94.198,4694,0
+ATXS.US,D,20180108,000000,95.398,95.998,90.598,92.998,2718,0
+ATXS.US,D,20180109,000000,92.398,94.906,90.598,92.998,4114,0
+ATXS.US,D,20180110,000000,92.398,94.198,91.198,92.998,2227,0
+ATXS.US,D,20180111,000000,94.198,95.398,91.798,93.598,1629,0
+ATXS.US,D,20180112,000000,93.598,93.598,89.998,92.398,4574,0
+ATXS.US,D,20180116,000000,91.798,94.198,88.198,89.398,3587,0
+ATXS.US,D,20180117,000000,89.998,92.998,88.198,89.998,2365,0
+ATXS.US,D,20180118,000000,89.998,93.598,88.198,91.798,1865,0
+ATXS.US,D,20180119,000000,92.998,92.998,89.398,91.798,1735,0
+ATXS.US,D,20180122,000000,91.798,93.598,89.998,92.998,3349,0
+ATXS.US,D,20180123,000000,91.198,94.198,89.998,92.998,3150,0
+ATXS.US,D,20180124,000000,92.998,93.598,89.998,89.998,3043,0
+ATXS.US,D,20180125,000000,91.198,91.198,89.398,89.998,2549,0
+ATXS.US,D,20180126,000000,89.998,92.998,86.398,89.998,13513,0
+ATXS.US,D,20180129,000000,89.998,91.198,88.198,90.598,3079,0
+ATXS.US,D,20180130,000000,89.398,90.598,88.198,88.798,1614,0
+ATXS.US,D,20180131,000000,91.198,91.198,88.198,89.398,2640,0
+ATXS.US,D,20180201,000000,89.998,89.998,85.198,88.198,1275,0
+ATXS.US,D,20180202,000000,86.998,88.306,83.998,85.198,1763,0
+ATXS.US,D,20180205,000000,84.598,84.598,79.258,80.398,3440,0
+ATXS.US,D,20180206,000000,79.198,80.398,77.998,78.598,2420,0
+ATXS.US,D,20180207,000000,79.798,80.398,76.798,78.598,3375,0
+ATXS.US,D,20180208,000000,78.598,79.762,74.459,76.798,3108,0
+ATXS.US,D,20180209,000000,76.198,76.198,68.999,73.799,5287,0
+ATXS.US,D,20180212,000000,72.599,76.198,71.399,74.999,6223,0
+ATXS.US,D,20180213,000000,106.2,142.8,92.398,93.598,449710,0
+ATXS.US,D,20180214,000000,92.998,92.998,82.198,83.398,52368,0
+ATXS.US,D,20180215,000000,84.598,86.398,80.998,83.398,20092,0
+ATXS.US,D,20180216,000000,83.998,106.2,83.998,95.398,92047,0
+ATXS.US,D,20180220,000000,95.998,100.2,90.19,93.598,25535,0
+ATXS.US,D,20180221,000000,92.998,95.998,87.598,92.398,11562,0
+ATXS.US,D,20180222,000000,92.998,100.8,92.398,100.5,22615,0
+ATXS.US,D,20180223,000000,99.6,108.59,97.198,104.4,24475,0
+ATXS.US,D,20180226,000000,104.4,110.34,101.4,104.1,10157,0
+ATXS.US,D,20180227,000000,106.8,107.4,96.598,102,9125,0
+ATXS.US,D,20180228,000000,102,103.8,97.258,103.2,5079,0
+ATXS.US,D,20180301,000000,102,122.36,100.86,119.4,32570,0
+ATXS.US,D,20180302,000000,118.2,123,111.6,117,18091,0
+ATXS.US,D,20180305,000000,117,123,115.86,117.6,12581,0
+ATXS.US,D,20180306,000000,119.4,125.99,109.26,121.8,15477,0
+ATXS.US,D,20180307,000000,120.6,123,115.2,122.4,6638,0
+ATXS.US,D,20180308,000000,122.4,125.4,118.8,121.8,8782,0
+ATXS.US,D,20180309,000000,122.4,124.2,121.2,123,6165,0
+ATXS.US,D,20180312,000000,123,126.6,121.19,123,8258,0
+ATXS.US,D,20180313,000000,123,126.6,115.8,118.8,6851,0
+ATXS.US,D,20180314,000000,118.2,119.4,114.6,115.2,4621,0
+ATXS.US,D,20180315,000000,116.4,119.76,114.54,116.4,6942,0
+ATXS.US,D,20180316,000000,123,130.8,116.37,117.6,20524,0
+ATXS.US,D,20180319,000000,117,121.2,111.84,116.4,5996,0
+ATXS.US,D,20180320,000000,115.8,123,112.8,120,5956,0
+ATXS.US,D,20180321,000000,123,124.2,121.2,123,5220,0
+ATXS.US,D,20180322,000000,122.4,124.14,120,121.8,4105,0
+ATXS.US,D,20180323,000000,122.4,122.4,113.99,115.2,6569,0
+ATXS.US,D,20180326,000000,117,118.2,106.2,117,4771,0
+ATXS.US,D,20180327,000000,117,118.08,111.06,111.6,3167,0
+ATXS.US,D,20180328,000000,111.6,112.8,104.4,108,6194,0
+ATXS.US,D,20180329,000000,107.4,111.6,105.6,108.6,3060,0
+ATXS.US,D,20180402,000000,108,109.2,105,105.6,3310,0
+ATXS.US,D,20180403,000000,107.4,111,100.8,105.6,3783,0
+ATXS.US,D,20180404,000000,103.2,109.2,102,108,2856,0
+ATXS.US,D,20180405,000000,106.8,113.15,105.6,105.6,3422,0
+ATXS.US,D,20180406,000000,105.6,109.74,105,106.2,1689,0
+ATXS.US,D,20180409,000000,107.4,108,104.4,105.6,2227,0
+ATXS.US,D,20180410,000000,103.8,110.4,103.8,109.2,2515,0
+ATXS.US,D,20180411,000000,107.4,112.2,105.88,107.4,1765,0
+ATXS.US,D,20180412,000000,109.2,111.9,108.6,111,2274,0
+ATXS.US,D,20180413,000000,111.6,111.6,108.06,109.2,1776,0
+ATXS.US,D,20180416,000000,110.4,110.4,107.4,107.4,2127,0
+ATXS.US,D,20180417,000000,107.4,110.4,103.8,106.8,5451,0
+ATXS.US,D,20180418,000000,105.6,111,105,108.6,3955,0
+ATXS.US,D,20180419,000000,109.2,110.4,103.2,103.2,4428,0
+ATXS.US,D,20180420,000000,103.8,105,98.998,99.6,3746,0
+ATXS.US,D,20180423,000000,100.2,100.8,98.398,98.998,1032,0
+ATXS.US,D,20180424,000000,99.6,99.6,93.004,98.392,6332,0
+ATXS.US,D,20180425,000000,97.798,98.998,94.498,96.598,4304,0
+ATXS.US,D,20180426,000000,97.798,102,94.198,96.598,6933,0
+ATXS.US,D,20180427,000000,96.598,103.8,96.598,98.998,5354,0
+ATXS.US,D,20180430,000000,100.8,103.2,96.598,97.198,1891,0
+ATXS.US,D,20180501,000000,97.798,98.344,94.198,95.998,2199,0
+ATXS.US,D,20180502,000000,95.398,98.998,94.252,95.998,2234,0
+ATXS.US,D,20180503,000000,96.598,103.14,94.798,95.998,1246,0
+ATXS.US,D,20180504,000000,95.398,102,94.876,97.798,1296,0
+ATXS.US,D,20180507,000000,102,104.39,100.2,102,5956,0
+ATXS.US,D,20180508,000000,102.6,103.8,98.998,100.2,3050,0
+ATXS.US,D,20180509,000000,100.2,108.6,99.6,107.4,8719,0
+ATXS.US,D,20180510,000000,103.2,105,93.604,97.798,8548,0
+ATXS.US,D,20180511,000000,100.2,100.2,94.198,97.798,2849,0
+ATXS.US,D,20180514,000000,98.398,100.2,95.998,98.398,1946,0
+ATXS.US,D,20180515,000000,98.398,98.398,95.398,95.998,2564,0
+ATXS.US,D,20180516,000000,95.398,96.598,95.398,95.998,2401,0
+ATXS.US,D,20180517,000000,95.998,96.592,94.636,95.398,1515,0
+ATXS.US,D,20180518,000000,94.198,97.798,94.198,97.198,1613,0
+ATXS.US,D,20180521,000000,98.398,98.998,96.598,97.798,977,0
+ATXS.US,D,20180522,000000,97.798,98.398,94.798,95.398,1053,0
+ATXS.US,D,20180523,000000,95.998,97.198,94.798,94.798,997,0
+ATXS.US,D,20180524,000000,95.998,96.598,94.198,96.346,1595,0
+ATXS.US,D,20180525,000000,95.998,96.658,93.598,95.398,2087,0
+ATXS.US,D,20180529,000000,95.398,98.398,94.798,98.398,1976,0
+ATXS.US,D,20180530,000000,98.398,103.16,95.398,100.8,4442,0
+ATXS.US,D,20180531,000000,100.2,105,100.2,104.4,2586,0
+ATXS.US,D,20180601,000000,105.6,105.6,100.2,103.8,2693,0
+ATXS.US,D,20180604,000000,103.8,105.6,99.56,103.2,3897,0
+ATXS.US,D,20180605,000000,98.998,100.8,93.598,94.798,5079,0
+ATXS.US,D,20180606,000000,94.798,98.398,93.598,93.598,4712,0
+ATXS.US,D,20180607,000000,94.198,95.398,88.198,88.798,5169,0
+ATXS.US,D,20180608,000000,93.598,95.398,88.198,88.798,5917,0
+ATXS.US,D,20180611,000000,90.598,90.598,86.998,88.798,2561,0
+ATXS.US,D,20180612,000000,88.198,89.998,85.39,86.398,3679,0
+ATXS.US,D,20180613,000000,83.398,88.198,79.798,80.998,11965,0
+ATXS.US,D,20180614,000000,80.998,83.998,79.798,82.798,3457,0
+ATXS.US,D,20180615,000000,82.798,83.998,79.198,80.398,4228,0
+ATXS.US,D,20180618,000000,78.598,80.998,59.999,63.599,39190,0
+ATXS.US,D,20180619,000000,65.399,73.799,61.199,61.199,42819,0
+ATXS.US,D,20180620,000000,55.139,55.799,51.605,52.199,152704,0
+ATXS.US,D,20180621,000000,53.165,55.199,51.665,52.199,27483,0
+ATXS.US,D,20180622,000000,52.799,54.599,51.845,54.599,17155,0
+ATXS.US,D,20180625,000000,53.999,58.199,53.999,56.999,46133,0
+ATXS.US,D,20180626,000000,58.799,58.799,53.999,56.399,25984,0
+ATXS.US,D,20180627,000000,56.999,58.193,54.599,55.751,10319,0
+ATXS.US,D,20180628,000000,56.777,56.777,52.535,55.199,14438,0
+ATXS.US,D,20180629,000000,56.393,62.399,54.599,57.539,51364,0
+ATXS.US,D,20180702,000000,57.629,57.839,51.599,53.399,19064,0
+ATXS.US,D,20180703,000000,53.765,56.261,52.181,54.605,8267,0
+ATXS.US,D,20180705,000000,53.459,54.599,51.725,52.445,10913,0
+ATXS.US,D,20180706,000000,52.445,52.793,50.399,51.005,11588,0
+ATXS.US,D,20180709,000000,55.799,55.799,49.625,52.757,16514,0
+ATXS.US,D,20180710,000000,54.215,54.215,50.405,51.317,12735,0
+ATXS.US,D,20180711,000000,52.085,52.085,49.199,49.199,13620,0
+ATXS.US,D,20180712,000000,49.199,52.799,46.799,52.709,18272,0
+ATXS.US,D,20180713,000000,52.799,52.799,49.859,50.999,5251,0
+ATXS.US,D,20180716,000000,53.399,53.399,48.299,49.199,13081,0
+ATXS.US,D,20180717,000000,50.315,50.315,47.099,47.285,10919,0
+ATXS.US,D,20180718,000000,47.999,48.443,44.999,46.421,16330,0
+ATXS.US,D,20180719,000000,46.457,47.339,44.399,45.095,8178,0
+ATXS.US,D,20180720,000000,46.295,47.399,44.699,44.759,13655,0
+ATXS.US,D,20180723,000000,45.299,47.399,42.659,43.625,19158,0
+ATXS.US,D,20180724,000000,43.619,44.099,39.659,40.079,29936,0
+ATXS.US,D,20180725,000000,40.529,42.599,39.665,42.017,13412,0
+ATXS.US,D,20180726,000000,42.599,45.593,40.937,44.543,14717,0
+ATXS.US,D,20180727,000000,43.799,43.832,40.499,41.693,8161,0
+ATXS.US,D,20180730,000000,41.849,41.999,40.199,40.217,6895,0
+ATXS.US,D,20180731,000000,40.601,43.139,39.611,41.399,9711,0
+ATXS.US,D,20180801,000000,42.647,42.647,38.039,38.699,12309,0
+ATXS.US,D,20180802,000000,39.197,40.817,36.899,37.211,18873,0
+ATXS.US,D,20180803,000000,38.999,39.821,36.599,37.799,19696,0
+ATXS.US,D,20180806,000000,38.585,39.599,36.719,37.799,12982,0
+ATXS.US,D,20180807,000000,38.999,39.341,37.199,38.717,6055,0
+ATXS.US,D,20180808,000000,39.419,43.799,37.649,42.263,17483,0
+ATXS.US,D,20180809,000000,43.799,43.799,36.899,41.621,17314,0
+ATXS.US,D,20180810,000000,40.643,44.339,39.305,40.319,9578,0
+ATXS.US,D,20180813,000000,40.259,40.799,37.799,39.179,7882,0
+ATXS.US,D,20180814,000000,38.459,40.193,37.805,39.131,7065,0
+ATXS.US,D,20180815,000000,40.019,40.199,38.459,39.119,3240,0
+ATXS.US,D,20180816,000000,39.461,39.593,38.399,39.131,3678,0
+ATXS.US,D,20180817,000000,39.479,40.799,38.999,38.999,2271,0
+ATXS.US,D,20180820,000000,38.399,39.425,36.599,38.381,12353,0
+ATXS.US,D,20180821,000000,38.909,38.939,38.279,38.675,4019,0
+ATXS.US,D,20180822,000000,38.819,41.399,38.405,39.329,9486,0
+ATXS.US,D,20180823,000000,40.799,42.599,39.035,42.149,23604,0
+ATXS.US,D,20180824,000000,43.199,44.999,41.339,42.719,28262,0
+ATXS.US,D,20180827,000000,43.799,44.993,41.405,43.349,21169,0
+ATXS.US,D,20180828,000000,44.399,44.399,42.185,43.175,8199,0
+ATXS.US,D,20180829,000000,43.679,46.793,42.599,46.565,13062,0
+ATXS.US,D,20180830,000000,46.799,50.183,44.999,47.801,51275,0
+ATXS.US,D,20180831,000000,49.199,49.223,42.515,42.599,38767,0
+ATXS.US,D,20180904,000000,43.391,43.787,39.599,43.199,36631,0
+ATXS.US,D,20180905,000000,44.999,46.199,42.599,45.455,25458,0
+ATXS.US,D,20180906,000000,47.999,47.999,42.899,44.543,14783,0
+ATXS.US,D,20180907,000000,45.227,45.227,40.799,42.443,19175,0
+ATXS.US,D,20180910,000000,42.599,44.399,39.959,44.399,26984,0
+ATXS.US,D,20180911,000000,44.399,46.799,43.559,46.757,14732,0
+ATXS.US,D,20180912,000000,46.157,49.199,44.399,47.999,16443,0
+ATXS.US,D,20180913,000000,47.999,49.799,46.799,49.229,14710,0
+ATXS.US,D,20180914,000000,48.899,50.999,45.119,45.683,21168,0
+ATXS.US,D,20180917,000000,46.199,47.333,44.999,45.683,9760,0
+ATXS.US,D,20180918,000000,46.481,47.333,45.077,46.187,3836,0
+ATXS.US,D,20180919,000000,48.599,50.399,46.799,48.851,45905,0
+ATXS.US,D,20180920,000000,49.799,51.299,49.199,49.8,22012,0
+ATXS.US,D,20180921,000000,49.799,50.639,47.399,50.639,18793,0
+ATXS.US,D,20180924,000000,50.399,52.799,49.805,50.987,38029,0
+ATXS.US,D,20180925,000000,51.599,52.793,50.399,52.319,28812,0
+ATXS.US,D,20180926,000000,51.599,52.019,47.399,49.439,28005,0
+ATXS.US,D,20180927,000000,49.139,49.799,48.599,49.355,9460,0
+ATXS.US,D,20180928,000000,49.199,50.399,47.999,47.999,9495,0
+ATXS.US,D,20181001,000000,48.599,52.199,47.399,50.219,51798,0
+ATXS.US,D,20181002,000000,50.219,51.599,48.599,50.969,21613,0
+ATXS.US,D,20181003,000000,52.799,52.799,45.209,46.619,50221,0
+ATXS.US,D,20181004,000000,47.399,47.951,45.131,45.533,19911,0
+ATXS.US,D,20181005,000000,47.399,47.399,44.219,44.399,11248,0
+ATXS.US,D,20181008,000000,45.383,46.559,44.736,46.199,10897,0
+ATXS.US,D,20181009,000000,46.199,46.499,44.399,45.599,8580,0
+ATXS.US,D,20181010,000000,44.999,45.599,43.199,43.553,11654,0
+ATXS.US,D,20181011,000000,43.199,44.819,42.599,43.451,8524,0
+ATXS.US,D,20181012,000000,44.621,44.621,40.199,43.199,12040,0
+ATXS.US,D,20181015,000000,43.199,43.199,37.799,40.559,40394,0
+ATXS.US,D,20181016,000000,40.259,42.845,39.011,39.725,14724,0
+ATXS.US,D,20181017,000000,39.599,40.113,37.799,38.279,21895,0
+ATXS.US,D,20181018,000000,38.279,41.999,37.799,41.489,13872,0
+ATXS.US,D,20181019,000000,41.999,43.199,41.099,41.993,9045,0
+ATXS.US,D,20181022,000000,42.599,42.599,40.799,40.799,4594,0
+ATXS.US,D,20181023,000000,40.499,40.811,39.005,40.187,7522,0
+ATXS.US,D,20181024,000000,38.999,40.799,38.099,40.799,10816,0
+ATXS.US,D,20181025,000000,41.039,41.039,38.406,38.957,5693,0
+ATXS.US,D,20181026,000000,37.823,39.599,37.259,38.999,9063,0
+ATXS.US,D,20181029,000000,39.599,39.887,37.199,38.093,5811,0
+ATXS.US,D,20181030,000000,38.099,38.999,36.905,37.865,6736,0
+ATXS.US,D,20181031,000000,38.459,38.579,37.199,38.579,5964,0
+ATXS.US,D,20181101,000000,38.579,41.279,37.619,41.099,8133,0
+ATXS.US,D,20181102,000000,41.999,41.999,38.999,39.599,7738,0
+ATXS.US,D,20181105,000000,39.635,40.799,38.999,39.599,3553,0
+ATXS.US,D,20181106,000000,39.959,40.499,38.999,40.391,1942,0
+ATXS.US,D,20181107,000000,40.499,41.699,39.977,40.799,4048,0
+ATXS.US,D,20181108,000000,39.599,43.199,39.599,41.999,7748,0
+ATXS.US,D,20181109,000000,42.299,42.599,40.919,41.399,3021,0
+ATXS.US,D,20181112,000000,41.399,42.575,38.399,38.699,3769,0
+ATXS.US,D,20181113,000000,39.563,40.799,37.259,39.454,6529,0
+ATXS.US,D,20181114,000000,38.477,40.199,37.199,38.399,4681,0
+ATXS.US,D,20181115,000000,38.399,38.999,37.499,38.543,5946,0
+ATXS.US,D,20181116,000000,39.527,39.599,35.945,37.439,8732,0
+ATXS.US,D,20181119,000000,37.499,38.849,35.999,36.059,5136,0
+ATXS.US,D,20181120,000000,37.079,37.193,34.283,34.799,9877,0
+ATXS.US,D,20181121,000000,33.899,36.029,31.799,35.26,10790,0
+ATXS.US,D,20181123,000000,36.599,37.019,34.199,34.211,5174,0
+ATXS.US,D,20181126,000000,34.799,35.399,32.999,34.799,5454,0
+ATXS.US,D,20181127,000000,35.999,37.979,34.223,35.999,6519,0
+ATXS.US,D,20181128,000000,35.459,38.999,35.399,37.631,5376,0
+ATXS.US,D,20181129,000000,38.999,39.539,37.811,39.539,6648,0
+ATXS.US,D,20181130,000000,39.479,39.539,37.379,37.379,5295,0
+ATXS.US,D,20181203,000000,38.261,39.329,37.805,38.999,4466,0
+ATXS.US,D,20181204,000000,39.299,39.299,35.999,37.499,2212,0
+ATXS.US,D,20181206,000000,35.999,38.669,33.671,35.699,3346,0
+ATXS.US,D,20181207,000000,34.499,37.799,34.499,35.999,3761,0
+ATXS.US,D,20181210,000000,36.803,37.199,34.799,36.011,6970,0
+ATXS.US,D,20181211,000000,36.599,37.799,34.199,36.893,4073,0
+ATXS.US,D,20181212,000000,35.999,37.499,35.999,36.641,5056,0
+ATXS.US,D,20181213,000000,36.599,38.993,36.011,37.471,6238,0
+ATXS.US,D,20181214,000000,37.199,37.469,34.223,35.513,5392,0
+ATXS.US,D,20181217,000000,35.399,35.993,31.199,31.799,9471,0
+ATXS.US,D,20181218,000000,32.399,33.593,30.599,32.039,8001,0
+ATXS.US,D,20181219,000000,32.999,34.199,30.599,31.193,12152,0
+ATXS.US,D,20181220,000000,30.659,31.787,29.423,30.059,12115,0
+ATXS.US,D,20181221,000000,30.059,31.163,25.793,26.999,23344,0
+ATXS.US,D,20181224,000000,29.003,29.003,22.992,25.031,11659,0
+ATXS.US,D,20181226,000000,24.3,26.399,23.1,23.82,17830,0
+ATXS.US,D,20181227,000000,23.94,25.199,21.6,24,24933,0
+ATXS.US,D,20181228,000000,24.12,26.165,23.268,24.474,14613,0
+ATXS.US,D,20181231,000000,24.6,28.799,22.899,26.219,44020,0
+ATXS.US,D,20190102,000000,26.639,28.139,24.66,26.579,21389,0
+ATXS.US,D,20190103,000000,25.499,31.859,25.499,27.599,33795,0
+ATXS.US,D,20190104,000000,28.559,30.479,28.499,29.819,18809,0
+ATXS.US,D,20190107,000000,29.939,32.399,29.579,30.659,19684,0
+ATXS.US,D,20190108,000000,30.899,31.199,29.165,29.879,13819,0
+ATXS.US,D,20190109,000000,30.959,31.439,29.639,31.319,14362,0
+ATXS.US,D,20190110,000000,31.439,34.019,30.899,32.459,13289,0
+ATXS.US,D,20190111,000000,32.399,32.399,30.299,32.159,11656,0
+ATXS.US,D,20190114,000000,33.239,33.419,30.779,32.459,28680,0
+ATXS.US,D,20190115,000000,33.299,35.039,32.399,32.999,42708,0
+ATXS.US,D,20190116,000000,32.999,40.139,32.999,37.439,87389,0
+ATXS.US,D,20190117,000000,38.399,41.399,37.919,40.139,60276,0
+ATXS.US,D,20190118,000000,40.079,40.679,38.399,39.719,21907,0
+ATXS.US,D,20190122,000000,37.499,39.899,35.939,37.499,17956,0
+ATXS.US,D,20190123,000000,37.259,38.459,34.979,35.579,15368,0
+ATXS.US,D,20190124,000000,35.339,36.659,34.199,36.479,13379,0
+ATXS.US,D,20190125,000000,36.239,37.803,35.759,37.079,14979,0
+ATXS.US,D,20190128,000000,36.899,36.899,34.859,34.919,10979,0
+ATXS.US,D,20190129,000000,35.219,35.999,34.799,35.279,4832,0
+ATXS.US,D,20190130,000000,35.759,37.079,35.039,36.959,5698,0
+ATXS.US,D,20190131,000000,36.959,38.759,36.839,38.219,9959,0
+ATXS.US,D,20190201,000000,38.579,39.539,36.299,36.959,11044,0
+ATXS.US,D,20190204,000000,37.319,37.679,36.299,36.899,7424,0
+ATXS.US,D,20190205,000000,36.599,37.859,36.059,36.299,20248,0
+ATXS.US,D,20190206,000000,29.099,29.159,27.701,27.719,199791,0
+ATXS.US,D,20190207,000000,27.179,28.499,26.699,26.999,44819,0
+ATXS.US,D,20190208,000000,26.519,26.876,25.859,26.099,64986,0
+ATXS.US,D,20190211,000000,26.879,28.379,26.339,26.759,60633,0
+ATXS.US,D,20190212,000000,26.819,26.999,25.859,26.699,36262,0
+ATXS.US,D,20190213,000000,26.519,27.059,25.919,26.339,28905,0
+ATXS.US,D,20190214,000000,26.339,27.4,26.339,26.579,24636,0
+ATXS.US,D,20190215,000000,26.459,27.119,24.12,25.679,69335,0
+ATXS.US,D,20190219,000000,26.099,27.479,26.099,27.299,22265,0
+ATXS.US,D,20190220,000000,27.179,27.659,26.94,27.359,12176,0
+ATXS.US,D,20190221,000000,27.539,28.799,27.359,28.799,36666,0
+ATXS.US,D,20190222,000000,29.159,29.699,28.199,29.399,46762,0
+ATXS.US,D,20190225,000000,29.879,30.599,29.399,29.759,30650,0
+ATXS.US,D,20190226,000000,30.419,30.419,29.159,29.819,19721,0
+ATXS.US,D,20190227,000000,29.879,30.152,29.399,29.579,10307,0
+ATXS.US,D,20190228,000000,28.199,29.973,27.719,28.919,16194,0
+ATXS.US,D,20190301,000000,28.919,29.517,28.379,29.399,10900,0
+ATXS.US,D,20190304,000000,29.999,30.359,28.859,29.819,21231,0
+ATXS.US,D,20190305,000000,30.119,30.119,28.559,29.159,12752,0
+ATXS.US,D,20190306,000000,28.919,29.399,28.199,28.919,13959,0
+ATXS.US,D,20190307,000000,28.859,30.299,28.859,30.119,39782,0
+ATXS.US,D,20190308,000000,31.199,32.459,29.999,32.459,73602,0
+ATXS.US,D,20190311,000000,34.619,35.219,33.059,33.659,54528,0
+ATXS.US,D,20190312,000000,34.199,34.679,32.759,33.839,51420,0
+ATXS.US,D,20190313,000000,34.079,35.699,33.419,33.599,34360,0
+ATXS.US,D,20190314,000000,35.699,35.699,33.719,34.799,46903,0
+ATXS.US,D,20190315,000000,34.859,40.289,34.407,40.259,101088,0
+ATXS.US,D,20190318,000000,42.299,45.959,40.199,44.099,120380,0
+ATXS.US,D,20190319,000000,44.099,44.399,40.619,42.659,53119,0
+ATXS.US,D,20190320,000000,43.439,46.351,43.02,44.699,56102,0
+ATXS.US,D,20190321,000000,44.279,47.099,43.739,44.759,91775,0
+ATXS.US,D,20190322,000000,44.339,45.779,43.019,43.799,46785,0
+ATXS.US,D,20190325,000000,43.619,44.519,42.299,43.499,34478,0
+ATXS.US,D,20190326,000000,43.799,43.919,41.999,42.779,14019,0
+ATXS.US,D,20190327,000000,42.839,44.099,42.599,43.739,16831,0
+ATXS.US,D,20190328,000000,44.219,46.319,43.799,45.359,29843,0
+ATXS.US,D,20190329,000000,43.799,47.519,41.939,47.519,45934,0
+ATXS.US,D,20190401,000000,47.519,48.539,45.419,46.079,30901,0
+ATXS.US,D,20190402,000000,46.019,47.039,44.699,46.439,17622,0
+ATXS.US,D,20190403,000000,46.379,50.309,46.089,48.719,39205,0
+ATXS.US,D,20190404,000000,49.259,50.279,48.659,50.219,19730,0
+ATXS.US,D,20190405,000000,49.739,52.019,49.619,51.239,28104,0
+ATXS.US,D,20190408,000000,51.479,55.739,50.969,53.099,30167,0
+ATXS.US,D,20190409,000000,52.919,53.399,51.599,52.259,25275,0
+ATXS.US,D,20190410,000000,52.559,58.199,52.499,57.839,50070,0
+ATXS.US,D,20190411,000000,58.559,58.559,52.379,53.939,65703,0
+ATXS.US,D,20190412,000000,54.299,57.379,53.279,54.059,34816,0
+ATXS.US,D,20190415,000000,54.179,54.779,49.799,51.059,36135,0
+ATXS.US,D,20190416,000000,51.299,52.499,46.439,49.919,52537,0
+ATXS.US,D,20190417,000000,50.219,50.519,47.099,49.199,26610,0
+ATXS.US,D,20190418,000000,49.319,49.319,47.399,48.599,24394,0
+ATXS.US,D,20190422,000000,48.239,50.219,47.879,49.679,12946,0
+ATXS.US,D,20190423,000000,49.499,51.059,48.779,49.079,17077,0
+ATXS.US,D,20190424,000000,49.319,50.25,48.359,48.719,8412,0
+ATXS.US,D,20190425,000000,48.299,48.299,45.959,47.279,18772,0
+ATXS.US,D,20190426,000000,46.799,47.279,44.519,47.279,14988,0
+ATXS.US,D,20190429,000000,47.399,48.479,46.499,46.919,9079,0
+ATXS.US,D,20190430,000000,46.919,47.879,44.939,45.059,17577,0
+ATXS.US,D,20190501,000000,45.119,45.85,43.979,45.479,9431,0
+ATXS.US,D,20190502,000000,46.139,46.799,43.799,45.299,12287,0
+ATXS.US,D,20190503,000000,45.239,46.919,44.819,46.619,12980,0
+ATXS.US,D,20190506,000000,45.299,47.999,45.299,47.399,6389,0
+ATXS.US,D,20190507,000000,47.279,47.819,45.539,46.139,10651,0
+ATXS.US,D,20190508,000000,46.319,47.098,45.299,46.079,8044,0
+ATXS.US,D,20190509,000000,45.959,46.319,44.339,46.019,14521,0
+ATXS.US,D,20190510,000000,45.419,46.019,43.859,45.059,23189,0
+ATXS.US,D,20190513,000000,44.399,46.139,43.559,45.239,30225,0
+ATXS.US,D,20190514,000000,47.099,48.718,45.899,47.459,25412,0
+ATXS.US,D,20190515,000000,47.999,51.719,46.427,50.999,27979,0
+ATXS.US,D,20190516,000000,50.879,53.399,49.199,49.499,27307,0
+ATXS.US,D,20190517,000000,49.559,50.999,47.459,47.759,29229,0
+ATXS.US,D,20190520,000000,47.999,48.896,45.359,46.619,23421,0
+ATXS.US,D,20190521,000000,47.399,49.859,47.399,49.319,20599,0
+ATXS.US,D,20190522,000000,48.659,49.679,46.499,48.059,17721,0
+ATXS.US,D,20190523,000000,46.799,47.579,44.219,44.339,27705,0
+ATXS.US,D,20190524,000000,45.119,46.349,42.599,43.739,19313,0
+ATXS.US,D,20190528,000000,44.579,44.819,40.859,41.459,28047,0
+ATXS.US,D,20190529,000000,41.519,42.539,40.079,41.279,19712,0
+ATXS.US,D,20190530,000000,41.459,42.179,39.599,40.499,19965,0
+ATXS.US,D,20190531,000000,40.439,41.339,39.299,41.159,16173,0
+ATXS.US,D,20190603,000000,41.219,41.967,39.479,40.019,18190,0
+ATXS.US,D,20190604,000000,39.299,40.319,38.699,39.179,15581,0
+ATXS.US,D,20190605,000000,39.239,39.599,37.019,37.079,14704,0
+ATXS.US,D,20190606,000000,37.079,38.399,35.999,36.839,16031,0
+ATXS.US,D,20190607,000000,37.019,37.799,35.697,36.599,14574,0
+ATXS.US,D,20190610,000000,36.839,37.022,35.182,35.699,16706,0
+ATXS.US,D,20190611,000000,35.999,35.999,34.019,35.159,12921,0
+ATXS.US,D,20190612,000000,35.879,37.019,34.02,35.399,7671,0
+ATXS.US,D,20190613,000000,35.999,36.119,35.339,35.699,9078,0
+ATXS.US,D,20190614,000000,35.699,36.779,34.979,35.339,6934,0
+ATXS.US,D,20190617,000000,35.219,37.139,35.099,36.299,5305,0
+ATXS.US,D,20190618,000000,37.619,38.939,37.011,38.699,10284,0
+ATXS.US,D,20190619,000000,38.939,41.577,38.399,41.039,12497,0
+ATXS.US,D,20190620,000000,43.799,46.079,43.199,44.939,31910,0
+ATXS.US,D,20190621,000000,46.199,47.279,43.778,45.539,26652,0
+ATXS.US,D,20190624,000000,48.599,48.839,45.06,46.259,24063,0
+ATXS.US,D,20190625,000000,46.559,46.799,43.979,44.879,13064,0
+ATXS.US,D,20190626,000000,45.479,46.619,44.399,45.659,8737,0
+ATXS.US,D,20190627,000000,47.459,48.899,45.779,46.799,22390,0
+ATXS.US,D,20190628,000000,47.339,48.659,45.779,48.419,18891,0
+ATXS.US,D,20190701,000000,49.139,49.139,45.659,46.079,9571,0
+ATXS.US,D,20190702,000000,45.899,45.899,44.103,45.239,8767,0
+ATXS.US,D,20190703,000000,45.359,47.219,44.999,44.999,6950,0
+ATXS.US,D,20190705,000000,45.179,46.199,44.678,44.759,7534,0
+ATXS.US,D,20190708,000000,44.819,46.199,44.074,44.639,11887,0
+ATXS.US,D,20190709,000000,44.699,45.959,43.799,45.479,13850,0
+ATXS.US,D,20190710,000000,46.739,46.739,45.119,46.199,9275,0
+ATXS.US,D,20190711,000000,45.959,46.859,44.519,45.599,7875,0
+ATXS.US,D,20190712,000000,45.599,46.079,44.459,44.939,6502,0
+ATXS.US,D,20190715,000000,45.359,46.499,43.859,44.699,8030,0
+ATXS.US,D,20190716,000000,44.579,46.079,44.279,44.579,6839,0
+ATXS.US,D,20190717,000000,44.999,44.999,43.799,44.459,3650,0
+ATXS.US,D,20190718,000000,44.699,45.059,43.259,43.859,6161,0
+ATXS.US,D,20190719,000000,43.199,44.639,42.479,42.659,7047,0
+ATXS.US,D,20190722,000000,42.719,43.739,42.599,42.839,7657,0
+ATXS.US,D,20190723,000000,42.899,43.439,41.219,42.599,6229,0
+ATXS.US,D,20190724,000000,42.359,43.019,41.399,42.599,3298,0
+ATXS.US,D,20190725,000000,42.179,42.719,40.319,40.859,5803,0
+ATXS.US,D,20190726,000000,40.379,41.339,40.2,40.919,2484,0
+ATXS.US,D,20190729,000000,40.979,43.199,40.979,42.839,6968,0
+ATXS.US,D,20190730,000000,42.899,44.819,42.119,44.339,5541,0
+ATXS.US,D,20190731,000000,44.219,44.459,42.479,42.479,3858,0
+ATXS.US,D,20190801,000000,42.539,43.319,40.799,40.979,10174,0
+ATXS.US,D,20190802,000000,41.039,41.579,40.319,41.429,7017,0
+ATXS.US,D,20190805,000000,40.859,40.859,39.299,39.899,9968,0
+ATXS.US,D,20190806,000000,40.499,40.529,37.859,39.899,5520,0
+ATXS.US,D,20190807,000000,39.539,39.899,38.939,38.939,1942,0
+ATXS.US,D,20190808,000000,39.899,40.259,39.059,39.659,5856,0
+ATXS.US,D,20190809,000000,39.599,39.839,38.459,39.359,3245,0
+ATXS.US,D,20190812,000000,39.299,39.299,37.979,38.339,4032,0
+ATXS.US,D,20190813,000000,38.399,38.699,37.859,38.429,4479,0
+ATXS.US,D,20190814,000000,37.859,37.859,35.846,36.599,9084,0
+ATXS.US,D,20190815,000000,36.899,37.259,35.219,36.299,8306,0
+ATXS.US,D,20190816,000000,36.899,36.959,36.119,36.479,4687,0
+ATXS.US,D,20190819,000000,36.599,40.319,36.2,38.039,11606,0
+ATXS.US,D,20190820,000000,38.759,39.599,38.159,39.599,4211,0
+ATXS.US,D,20190821,000000,39.599,43.799,39.599,42.059,11709,0
+ATXS.US,D,20190822,000000,42.479,42.479,38.459,40.259,7310,0
+ATXS.US,D,20190823,000000,39.599,40.769,39.119,40.079,2485,0
+ATXS.US,D,20190826,000000,40.859,41.219,39.12,41.099,4730,0
+ATXS.US,D,20190827,000000,40.8,41.339,35.64,37.679,10868,0
+ATXS.US,D,20190828,000000,38.219,39.299,37.859,39.299,2342,0
+ATXS.US,D,20190829,000000,37.679,38.819,36.719,37.859,7550,0
+ATXS.US,D,20190830,000000,37.259,38.099,36.899,37.019,3278,0
+ATXS.US,D,20190903,000000,36.659,38.396,36.599,38.339,2425,0
+ATXS.US,D,20190904,000000,37.199,38.339,36.599,37.979,3423,0
+ATXS.US,D,20190905,000000,37.919,37.919,36.539,36.539,4795,0
+ATXS.US,D,20190906,000000,36.899,37.651,35.819,35.999,4137,0
+ATXS.US,D,20190909,000000,36.119,37.139,34.619,36.179,8335,0
+ATXS.US,D,20190910,000000,36.24,37.229,36.179,36.599,4799,0
+ATXS.US,D,20190911,000000,36.839,38.159,36.839,38.159,3459,0
+ATXS.US,D,20190912,000000,38.579,39.119,35.999,35.999,10271,0
+ATXS.US,D,20190913,000000,36.359,37.143,35.399,36.179,4843,0
+ATXS.US,D,20190916,000000,35.459,36.719,35.219,36.059,1487,0
+ATXS.US,D,20190917,000000,36.419,37.019,35.279,35.999,3213,0
+ATXS.US,D,20190918,000000,36.059,36.779,35.159,35.519,3455,0
+ATXS.US,D,20190919,000000,35.579,36.479,35.579,36.299,2490,0
+ATXS.US,D,20190920,000000,36.419,38.039,35.879,35.999,34561,0
+ATXS.US,D,20190923,000000,36.179,36.958,33.959,33.959,8110,0
+ATXS.US,D,20190924,000000,35.191,35.249,30.719,31.139,27421,0
+ATXS.US,D,20190925,000000,30.779,32.249,27.659,31.559,21557,0
+ATXS.US,D,20190926,000000,32.639,33.899,31.019,31.019,9976,0
+ATXS.US,D,20190927,000000,31.319,33.599,31.199,31.799,9316,0
+ATXS.US,D,20190930,000000,32.339,33.539,31.469,32.399,18151,0
+ATXS.US,D,20191001,000000,34.499,35.699,28.919,29.879,48731,0
+ATXS.US,D,20191002,000000,29.999,32.399,29.399,29.879,8437,0
+ATXS.US,D,20191003,000000,29.939,29.999,28.919,29.279,5796,0
+ATXS.US,D,20191004,000000,29.219,29.819,28.559,29.039,6665,0
+ATXS.US,D,20191007,000000,29.339,30.119,26.519,27.359,22775,0
+ATXS.US,D,20191008,000000,27.3,28.679,27.3,27.959,5791,0
+ATXS.US,D,20191009,000000,29.219,33.659,28.799,32.339,54093,0
+ATXS.US,D,20191010,000000,33.059,34.199,29.459,31.139,57922,0
+ATXS.US,D,20191011,000000,31.079,31.619,28.859,29.819,63086,0
+ATXS.US,D,20191014,000000,29.759,30.956,28.499,29.399,29311,0
+ATXS.US,D,20191015,000000,29.399,31.319,28.499,28.799,32639,0
+ATXS.US,D,20191016,000000,28.859,30.119,27.959,28.559,30743,0
+ATXS.US,D,20191017,000000,28.979,29.279,27.419,28.859,26105,0
+ATXS.US,D,20191018,000000,28.559,29.279,27.899,28.019,18474,0
+ATXS.US,D,20191021,000000,28.499,28.979,27.599,28.499,12748,0
+ATXS.US,D,20191022,000000,28.379,29.219,27.899,28.379,7125,0
+ATXS.US,D,20191023,000000,28.139,29.279,27.659,28.499,8016,0
+ATXS.US,D,20191024,000000,28.319,28.979,28.019,28.319,3241,0
+ATXS.US,D,20191025,000000,28.559,29.819,27.839,29.699,7789,0
+ATXS.US,D,20191028,000000,29.894,30.952,28.619,30.239,12860,0
+ATXS.US,D,20191029,000000,30.179,30.359,29.279,29.459,12401,0
+ATXS.US,D,20191030,000000,29.399,30.779,29.339,30.599,6628,0
+ATXS.US,D,20191031,000000,30.599,30.899,29.876,30.419,9162,0
+ATXS.US,D,20191101,000000,30.599,33.539,30.599,33.479,14857,0
+ATXS.US,D,20191104,000000,33.359,33.839,31.107,31.319,7746,0
+ATXS.US,D,20191105,000000,31.379,32.939,31.379,31.619,6720,0
+ATXS.US,D,20191106,000000,31.495,32.519,30.899,31.139,9053,0
+ATXS.US,D,20191107,000000,32.879,32.879,30.599,31.739,14456,0
+ATXS.US,D,20191108,000000,31.379,32.699,30.18,30.719,11550,0
+ATXS.US,D,20191111,000000,30.839,32.639,30.119,32.099,17639,0
+ATXS.US,D,20191112,000000,32.699,32.879,31.679,32.699,12327,0
+ATXS.US,D,20191113,000000,32.639,32.639,31.438,31.859,16408,0
+ATXS.US,D,20191114,000000,32.099,32.279,31.559,31.559,6074,0
+ATXS.US,D,20191115,000000,32.039,32.039,30.359,30.419,9014,0
+ATXS.US,D,20191118,000000,30.179,30.719,29.519,29.939,13039,0
+ATXS.US,D,20191119,000000,29.759,31.85,29.519,29.819,29258,0
+ATXS.US,D,20191120,000000,30.179,31.799,29.579,29.579,16708,0
+ATXS.US,D,20191121,000000,29.699,30.539,28.979,29.939,14783,0
+ATXS.US,D,20191122,000000,29.939,30.419,29.519,29.759,3528,0
+ATXS.US,D,20191125,000000,29.699,30.419,29.699,29.759,8354,0
+ATXS.US,D,20191126,000000,29.759,30.299,29.339,29.999,8505,0
+ATXS.US,D,20191127,000000,29.879,32.999,29.879,32.099,46027,0
+ATXS.US,D,20191129,000000,32.099,34.499,32.099,33.959,10944,0
+ATXS.US,D,20191202,000000,34.379,37.079,34.199,36.599,23315,0
+ATXS.US,D,20191203,000000,37.379,38.586,34.139,34.859,28778,0
+ATXS.US,D,20191204,000000,34.559,36.479,33.959,36.239,16723,0
+ATXS.US,D,20191205,000000,35.639,36.449,34.559,35.279,21013,0
+ATXS.US,D,20191206,000000,34.979,35.699,33.899,34.679,17467,0
+ATXS.US,D,20191209,000000,35.339,35.459,33.959,34.199,33184,0
+ATXS.US,D,20191210,000000,33.719,34.559,33.059,33.899,23781,0
+ATXS.US,D,20191211,000000,33.899,34.559,32.699,32.999,12149,0
+ATXS.US,D,20191212,000000,33.239,34.055,32.579,33.359,11300,0
+ATXS.US,D,20191213,000000,33.494,34.439,32.999,33.179,7575,0
+ATXS.US,D,20191216,000000,33.599,35.639,33.419,33.659,24361,0
+ATXS.US,D,20191217,000000,33.899,34.379,32.522,33.179,21948,0
+ATXS.US,D,20191218,000000,33.239,33.419,31.799,32.219,7426,0
+ATXS.US,D,20191219,000000,32.159,33.059,31.199,32.399,12529,0
+ATXS.US,D,20191220,000000,32.399,32.699,31.199,31.199,52936,0
+ATXS.US,D,20191223,000000,31.379,35.399,31.379,34.499,33079,0
+ATXS.US,D,20191224,000000,34.859,36.479,34.552,36.059,7399,0
+ATXS.US,D,20191226,000000,36.539,36.539,34.799,35.159,16248,0
+ATXS.US,D,20191227,000000,35.459,35.699,34.619,35.159,10186,0
+ATXS.US,D,20191230,000000,35.579,35.939,34.859,35.279,11279,0
+ATXS.US,D,20191231,000000,34.859,35.819,34.739,35.459,14260,0
+ATXS.US,D,20200102,000000,36.359,38.549,35.879,36.419,25150,0
+ATXS.US,D,20200103,000000,36.479,37.806,35.399,35.699,11884,0
+ATXS.US,D,20200106,000000,35.999,36.959,35.399,36.419,21212,0
+ATXS.US,D,20200107,000000,36.599,37.619,34.859,35.519,35220,0
+ATXS.US,D,20200108,000000,35.399,36.306,34.799,34.979,18779,0
+ATXS.US,D,20200109,000000,35.099,36.899,33.663,36.299,22561,0
+ATXS.US,D,20200110,000000,36.179,38.339,36.179,37.859,13460,0
+ATXS.US,D,20200113,000000,38.399,40.139,37.439,39.299,34819,0
+ATXS.US,D,20200114,000000,39.239,40.109,38.399,39.779,9669,0
+ATXS.US,D,20200115,000000,40.019,42.389,40.019,40.739,18464,0
+ATXS.US,D,20200116,000000,40.799,43.319,40.799,41.999,23184,0
+ATXS.US,D,20200117,000000,42.599,43.439,41.999,41.999,36721,0
+ATXS.US,D,20200121,000000,42.419,42.451,39.059,40.079,30345,0
+ATXS.US,D,20200122,000000,41.039,42.059,40.259,41.699,14472,0
+ATXS.US,D,20200123,000000,41.879,42.479,38.399,39.059,23167,0
+ATXS.US,D,20200124,000000,39.059,39.059,35.399,36.179,35258,0
+ATXS.US,D,20200127,000000,35.579,35.999,32.699,33.239,41029,0
+ATXS.US,D,20200128,000000,33.419,34.859,33.239,34.079,11029,0
+ATXS.US,D,20200129,000000,34.619,35.274,33.599,34.019,42346,0
+ATXS.US,D,20200130,000000,32.999,35.699,32.399,33.179,277255,0
+ATXS.US,D,20200131,000000,33.119,33.299,31.679,31.799,49910,0
+ATXS.US,D,20200203,000000,32.999,33.779,31.919,33.179,55179,0
+ATXS.US,D,20200204,000000,34.499,34.516,31.379,32.519,52505,0
+ATXS.US,D,20200205,000000,32.579,33.839,32.579,32.759,20569,0
+ATXS.US,D,20200206,000000,32.999,33.479,32.279,32.819,17578,0
+ATXS.US,D,20200207,000000,32.999,33.059,32.219,32.339,39172,0
+ATXS.US,D,20200210,000000,32.219,32.639,31.799,31.859,14116,0
+ATXS.US,D,20200211,000000,31.799,33.419,31.38,31.979,23326,0
+ATXS.US,D,20200212,000000,32.099,34.019,31.739,31.919,60205,0
+ATXS.US,D,20200213,000000,31.859,32.339,31.199,32.039,12728,0
+ATXS.US,D,20200214,000000,32.099,32.939,31.799,32.219,14529,0
+ATXS.US,D,20200218,000000,32.219,34.019,32.219,32.579,27009,0
+ATXS.US,D,20200219,000000,32.999,34.199,32.999,33.449,31122,0
+ATXS.US,D,20200220,000000,33.539,33.964,32.039,33.299,22536,0
+ATXS.US,D,20200221,000000,33.299,33.599,32.399,32.819,14118,0
+ATXS.US,D,20200224,000000,31.499,31.919,30.479,30.659,56718,0
+ATXS.US,D,20200225,000000,30.539,31.739,28.199,29.219,66537,0
+ATXS.US,D,20200226,000000,28.439,30.569,28.349,28.919,23624,0
+ATXS.US,D,20200227,000000,28.319,29.039,27.473,28.319,17351,0
+ATXS.US,D,20200228,000000,27.959,29.459,27.659,29.279,30496,0
+ATXS.US,D,20200302,000000,29.339,31.559,29.099,30.839,20539,0
+ATXS.US,D,20200303,000000,32.314,32.314,29.579,30.179,17184,0
+ATXS.US,D,20200304,000000,30.659,32.219,30.659,31.259,18563,0
+ATXS.US,D,20200305,000000,30.839,31.559,30.059,30.299,11773,0
+ATXS.US,D,20200306,000000,29.999,31.139,28.859,29.459,20722,0
+ATXS.US,D,20200309,000000,28.619,29.339,27.419,28.199,34737,0
+ATXS.US,D,20200310,000000,30.839,30.839,27.719,28.739,42235,0
+ATXS.US,D,20200311,000000,28.199,29.064,26.152,26.639,47689,0
+ATXS.US,D,20200312,000000,24.6,25.799,22.86,23.7,47633,0
+ATXS.US,D,20200313,000000,25.859,25.859,21.6,22.74,34746,0
+ATXS.US,D,20200316,000000,20.34,21.21,19.47,19.56,30785,0
+ATXS.US,D,20200317,000000,19.98,21.48,19.226,19.68,32889,0
+ATXS.US,D,20200318,000000,19.8,20.88,16.44,16.62,43329,0
+ATXS.US,D,20200319,000000,17.16,18.36,16.8,17.1,68706,0
+ATXS.US,D,20200320,000000,17.82,20.04,17.4,19.2,43243,0
+ATXS.US,D,20200323,000000,19.86,20.7,19.08,20.64,30618,0
+ATXS.US,D,20200324,000000,21.6,24.96,21.36,23.16,32767,0
+ATXS.US,D,20200325,000000,23.58,24.78,22.47,24.48,27858,0
+ATXS.US,D,20200326,000000,24.18,25.439,23.604,24.12,22562,0
+ATXS.US,D,20200327,000000,23.94,24.36,23.04,23.76,23223,0
+ATXS.US,D,20200330,000000,24,25.739,22.86,24.42,23496,0
+ATXS.US,D,20200331,000000,24.72,26.219,24,24.9,39752,0
+ATXS.US,D,20200401,000000,24.66,24.66,22.8,23.16,18071,0
+ATXS.US,D,20200402,000000,22.86,23.76,21.9,22.98,16124,0
+ATXS.US,D,20200403,000000,22.92,23.46,22.32,22.8,8687,0
+ATXS.US,D,20200406,000000,23.4,24.39,23.4,24,15213,0
+ATXS.US,D,20200407,000000,24.42,24.84,23.4,23.94,21218,0
+ATXS.US,D,20200408,000000,24.36,26.999,24.36,26.459,29303,0
+ATXS.US,D,20200409,000000,26.459,27.779,26.099,27.359,18064,0
+ATXS.US,D,20200413,000000,27.599,29.116,27.419,29.099,9611,0
+ATXS.US,D,20200414,000000,29.519,31.679,29.219,30.659,35143,0
+ATXS.US,D,20200415,000000,30.599,31.499,29.039,31.079,27860,0
+ATXS.US,D,20200416,000000,31.079,32.399,30.899,31.739,20338,0
+ATXS.US,D,20200417,000000,32.459,33.359,31.799,32.699,14732,0
+ATXS.US,D,20200420,000000,32.579,33.239,31.439,31.859,24418,0
+ATXS.US,D,20200421,000000,31.139,31.679,28.919,30.059,21313,0
+ATXS.US,D,20200422,000000,30.539,31.559,29.939,30.599,18968,0
+ATXS.US,D,20200423,000000,30.779,32.639,30.592,32.399,20340,0
+ATXS.US,D,20200424,000000,32.579,34.079,32.165,33.059,20601,0
+ATXS.US,D,20200427,000000,33.959,35.519,33.419,34.559,34915,0
+ATXS.US,D,20200428,000000,34.259,35.819,32.819,35.159,17167,0
+ATXS.US,D,20200429,000000,35.639,36.119,34.379,34.919,21871,0
+ATXS.US,D,20200430,000000,34.679,34.679,33.299,34.019,11208,0
+ATXS.US,D,20200501,000000,33.719,33.719,31.559,32.519,16165,0
+ATXS.US,D,20200504,000000,32.099,36.015,30.659,35.339,26785,0
+ATXS.US,D,20200505,000000,35.639,36.391,34.619,35.639,27834,0
+ATXS.US,D,20200506,000000,35.699,36.119,33.959,35.699,12029,0
+ATXS.US,D,20200507,000000,35.939,36.599,34.739,35.759,15665,0
+ATXS.US,D,20200508,000000,35.939,36.959,35.039,36.359,36568,0
+ATXS.US,D,20200511,000000,36.719,36.779,34.859,35.879,35713,0
+ATXS.US,D,20200512,000000,36.359,37.199,35.279,35.579,30856,0
+ATXS.US,D,20200513,000000,35.579,36.299,33.299,35.639,45945,0
+ATXS.US,D,20200514,000000,35.519,35.939,33.059,35.159,28390,0
+ATXS.US,D,20200515,000000,35.219,37.499,34.612,36.959,30464,0
+ATXS.US,D,20200518,000000,37.559,39.299,36.479,38.219,44929,0
+ATXS.US,D,20200519,000000,38.399,38.879,36.719,36.959,18131,0
+ATXS.US,D,20200520,000000,37.439,38.279,36.779,37.319,13652,0
+ATXS.US,D,20200521,000000,37.379,38.279,36.599,37.559,13393,0
+ATXS.US,D,20200522,000000,37.439,37.499,35.819,36.899,28849,0
+ATXS.US,D,20200526,000000,37.439,38.039,36.659,36.779,13512,0
+ATXS.US,D,20200527,000000,37.019,38.279,35.759,37.919,19075,0
+ATXS.US,D,20200528,000000,38.279,38.819,36.719,36.719,23435,0
+ATXS.US,D,20200529,000000,36.839,39.119,36.606,37.259,34131,0
+ATXS.US,D,20200601,000000,37.739,38.279,36.839,37.019,19113,0
+ATXS.US,D,20200602,000000,37.799,40.379,37.199,38.699,46354,0
+ATXS.US,D,20200603,000000,38.999,40.079,38.879,39.419,22525,0
+ATXS.US,D,20200604,000000,39.239,40.319,38.939,39.599,20348,0
+ATXS.US,D,20200605,000000,40.139,40.139,36.959,37.079,34602,0
+ATXS.US,D,20200608,000000,37.259,38.459,36.659,38.099,29228,0
+ATXS.US,D,20200609,000000,38.039,40.139,37.379,39.659,17161,0
+ATXS.US,D,20200610,000000,39.839,42.239,39.839,41.219,33651,0
+ATXS.US,D,20200611,000000,39.779,40.199,36.899,37.019,38869,0
+ATXS.US,D,20200612,000000,38.519,39.479,37.499,39.299,16188,0
+ATXS.US,D,20200615,000000,39.119,41.519,38.189,40.559,37994,0
+ATXS.US,D,20200616,000000,41.819,41.819,39.779,41.219,29390,0
+ATXS.US,D,20200617,000000,41.039,43.919,40.259,42.119,35314,0
+ATXS.US,D,20200618,000000,41.699,43.519,40.799,41.639,30968,0
+ATXS.US,D,20200619,000000,42.539,43.499,41.879,42.779,33751,0
+ATXS.US,D,20200622,000000,44.939,45.119,43.259,43.499,53248,0
+ATXS.US,D,20200623,000000,44.999,45.899,43.979,44.339,54460,0
+ATXS.US,D,20200624,000000,44.339,45.059,42.899,44.219,35568,0
+ATXS.US,D,20200625,000000,44.339,46.379,43.679,44.699,54319,0
+ATXS.US,D,20200626,000000,45.059,45.059,40.319,42.299,456448,0
+ATXS.US,D,20200629,000000,43.919,44.699,40.799,41.939,64909,0
+ATXS.US,D,20200630,000000,41.999,42.501,37.979,38.579,64062,0
+ATXS.US,D,20200701,000000,38.519,39.179,37.619,38.459,25910,0
+ATXS.US,D,20200702,000000,38.999,41.039,38.519,40.259,30112,0
+ATXS.US,D,20200706,000000,40.799,41.039,38.339,40.019,41993,0
+ATXS.US,D,20200707,000000,39.599,41.579,39.239,40.559,23766,0
+ATXS.US,D,20200708,000000,40.979,41.339,39.119,40.079,16632,0
+ATXS.US,D,20200709,000000,40.019,40.319,37.859,38.939,25560,0
+ATXS.US,D,20200710,000000,38.699,39.059,37.919,38.639,13025,0
+ATXS.US,D,20200713,000000,38.819,39.479,37.859,37.979,17534,0
+ATXS.US,D,20200714,000000,37.919,39.179,37.199,39.179,28497,0
+ATXS.US,D,20200715,000000,39.839,40.739,38.519,39.899,19483,0
+ATXS.US,D,20200716,000000,39.659,39.659,38.519,39.059,12172,0
+ATXS.US,D,20200717,000000,39.119,40.319,39.089,39.419,18968,0
+ATXS.US,D,20200720,000000,39.599,40.874,39.179,39.659,19074,0
+ATXS.US,D,20200721,000000,40.199,40.679,38.999,39.539,35358,0
+ATXS.US,D,20200722,000000,39.539,41.099,38.999,40.139,29218,0
+ATXS.US,D,20200723,000000,40.499,43.019,40.319,40.919,25491,0
+ATXS.US,D,20200724,000000,40.799,40.799,39.299,39.599,12833,0
+ATXS.US,D,20200727,000000,40.019,41.099,39.179,39.959,28897,0
+ATXS.US,D,20200728,000000,40.079,40.199,38.819,39.299,23115,0
+ATXS.US,D,20200729,000000,39.239,39.239,35.759,35.879,46408,0
+ATXS.US,D,20200730,000000,35.879,36.132,33.722,35.399,23472,0
+ATXS.US,D,20200731,000000,35.099,35.579,33.779,34.679,24540,0
+ATXS.US,D,20200803,000000,34.739,36.779,34.109,36.599,25666,0
+ATXS.US,D,20200804,000000,37.139,38.639,36.179,38.639,24400,0
+ATXS.US,D,20200805,000000,39.299,40.358,38.459,39.479,24838,0
+ATXS.US,D,20200806,000000,39.659,39.659,38.279,38.699,16757,0
+ATXS.US,D,20200807,000000,38.759,40.019,37.499,39.059,16975,0
+ATXS.US,D,20200810,000000,39.839,41.339,39.419,39.839,21875,0
+ATXS.US,D,20200811,000000,41.159,41.939,39.599,39.659,41250,0
+ATXS.US,D,20200812,000000,39.899,40.919,39.239,40.499,22243,0
+ATXS.US,D,20200813,000000,40.619,41.459,40.199,40.919,36220,0
+ATXS.US,D,20200814,000000,40.859,41.579,39.665,41.099,39297,0
+ATXS.US,D,20200817,000000,41.099,42.959,40.319,42.659,61139,0
+ATXS.US,D,20200818,000000,43.199,44.367,42.119,43.199,44411,0
+ATXS.US,D,20200819,000000,43.619,43.619,40.379,40.379,79631,0
+ATXS.US,D,20200820,000000,40.499,40.979,39.359,40.379,27257,0
+ATXS.US,D,20200821,000000,40.259,47.639,39.899,45.299,318040,0
+ATXS.US,D,20200824,000000,50.639,51.539,48.299,49.199,314057,0
+ATXS.US,D,20200825,000000,50.039,50.099,43.919,45.899,147075,0
+ATXS.US,D,20200826,000000,45.959,46.619,42.42,42.959,87217,0
+ATXS.US,D,20200827,000000,42.659,43.379,39.899,40.319,79563,0
+ATXS.US,D,20200828,000000,40.799,42.299,40.199,41.039,65236,0
+ATXS.US,D,20200831,000000,41.219,41.879,39.599,39.599,54173,0
+ATXS.US,D,20200901,000000,39.599,39.951,37.379,37.799,62550,0
+ATXS.US,D,20200902,000000,37.919,38.519,36.899,38.159,51178,0
+ATXS.US,D,20200903,000000,37.859,38.277,36.179,36.479,34848,0
+ATXS.US,D,20200904,000000,36.899,37.199,33.299,35.759,78538,0
+ATXS.US,D,20200908,000000,36.119,40.139,35.399,39.119,65124,0
+ATXS.US,D,20200909,000000,39.599,40.799,38.459,39.959,46400,0
+ATXS.US,D,20200910,000000,39.899,41.879,39.359,40.319,38802,0
+ATXS.US,D,20200911,000000,40.919,41.279,38.459,38.939,35059,0
+ATXS.US,D,20200914,000000,39.239,42.719,39.119,41.459,54466,0
+ATXS.US,D,20200915,000000,41.639,42.599,39.179,39.179,40569,0
+ATXS.US,D,20200916,000000,40.019,41.339,39.479,40.619,26575,0
+ATXS.US,D,20200917,000000,40.439,41.699,39.779,41.639,21581,0
+ATXS.US,D,20200918,000000,41.999,42.539,40.919,41.999,51884,0
+ATXS.US,D,20200921,000000,40.679,40.979,39.599,40.079,38181,0
+ATXS.US,D,20200922,000000,40.199,40.199,37.979,39.119,32239,0
+ATXS.US,D,20200923,000000,39.299,39.299,37.199,37.499,33384,0
+ATXS.US,D,20200924,000000,37.019,37.199,35.639,36.059,43816,0
+ATXS.US,D,20200925,000000,35.999,38.039,35.999,37.739,13844,0
+ATXS.US,D,20200928,000000,38.699,38.939,36.359,37.439,35999,0
+ATXS.US,D,20200929,000000,37.199,38.039,36.269,36.659,31949,0
+ATXS.US,D,20200930,000000,36.779,37.739,36.359,37.139,20809,0
+ATXS.US,D,20201001,000000,40.199,41.219,37.199,37.799,120342,0
+ATXS.US,D,20201002,000000,37.439,37.799,36.119,36.779,53141,0
+ATXS.US,D,20201005,000000,36.839,39.299,36.66,38.639,36859,0
+ATXS.US,D,20201006,000000,39.479,40.481,38.639,39.059,45490,0
+ATXS.US,D,20201007,000000,39.719,40.379,38.891,39.779,32477,0
+ATXS.US,D,20201008,000000,40.319,41.099,38.219,39.239,27546,0
+ATXS.US,D,20201009,000000,39.239,39.539,37.379,37.679,25946,0
+ATXS.US,D,20201012,000000,37.499,38.309,36.719,37.319,47301,0
+ATXS.US,D,20201013,000000,36.899,38.519,36.659,38.279,42063,0
+ATXS.US,D,20201014,000000,38.579,38.755,36.959,37.619,32324,0
+ATXS.US,D,20201015,000000,36.539,37.679,36.179,37.319,42868,0
+ATXS.US,D,20201016,000000,37.499,38.039,37.079,37.559,42193,0
+ATXS.US,D,20201019,000000,37.199,37.379,35.759,36.239,47775,0
+ATXS.US,D,20201020,000000,36.359,36.659,34.259,35.159,50739,0
+ATXS.US,D,20201021,000000,35.159,35.159,31.619,32.459,52048,0
+ATXS.US,D,20201022,000000,32.399,35.939,32.399,35.399,51200,0
+ATXS.US,D,20201023,000000,35.939,36.089,34.739,34.919,24828,0
+ATXS.US,D,20201026,000000,33.959,35.039,31.679,32.159,338209,0
+ATXS.US,D,20201027,000000,10.8,11.28,9.1198,9.3598,3444636,0
+ATXS.US,D,20201028,000000,8.4598,9.1198,8.1598,8.5798,965434,0
+ATXS.US,D,20201029,000000,8.6398,8.6998,8.0998,8.3398,546448,0
+ATXS.US,D,20201030,000000,8.2198,8.2798,7.5898,8.0398,531927,0
+ATXS.US,D,20201102,000000,7.4999,8.26,7.4999,8.1598,444068,0
+ATXS.US,D,20201103,000000,8.1598,8.5798,7.8598,8.0398,358575,0
+ATXS.US,D,20201104,000000,7.9198,8.2798,7.6198,7.9798,250657,0
+ATXS.US,D,20201105,000000,7.9798,8.2798,7.7398,8.2798,455083,0
+ATXS.US,D,20201106,000000,8.2198,8.2792,7.8298,7.9198,252975,0
+ATXS.US,D,20201109,000000,7.9198,8.5198,7.7998,8.1598,446597,0
+ATXS.US,D,20201110,000000,8.2198,8.5198,8.0398,8.3398,305008,0
+ATXS.US,D,20201111,000000,8.3998,8.6398,8.1598,8.5798,308970,0
+ATXS.US,D,20201112,000000,8.5798,8.9398,8.2798,8.3998,257181,0
+ATXS.US,D,20201113,000000,8.4598,8.6998,8.2798,8.4598,175498,0
+ATXS.US,D,20201116,000000,8.5798,8.6398,8.0998,8.2798,201132,0
+ATXS.US,D,20201117,000000,8.3998,8.4598,8.1298,8.4598,197753,0
+ATXS.US,D,20201118,000000,8.5198,8.5198,8.0998,8.1598,198606,0
+ATXS.US,D,20201119,000000,8.2798,8.2798,7.9198,8.2798,233514,0
+ATXS.US,D,20201120,000000,8.1598,8.3398,8.0398,8.1598,206801,0
+ATXS.US,D,20201123,000000,8.1598,8.7598,8.0998,8.6998,376328,0
+ATXS.US,D,20201124,000000,8.6998,8.9998,8.4802,8.7598,291399,0
+ATXS.US,D,20201125,000000,8.8798,9.4798,8.6998,8.9998,244680,0
+ATXS.US,D,20201127,000000,9.0598,9.78,9.0598,9.54,240664,0
+ATXS.US,D,20201130,000000,9.6,10.08,9.2398,9.9,314634,0
+ATXS.US,D,20201201,000000,10.14,10.5,9.669,9.78,390541,0
+ATXS.US,D,20201202,000000,11.04,19.5,10.56,12.54,33043616,0
+ATXS.US,D,20201203,000000,12.96,12.96,11.1,11.58,2322215,0
+ATXS.US,D,20201204,000000,11.4,12.36,11.34,11.52,622687,0
+ATXS.US,D,20201207,000000,11.28,11.58,10.5,11.4,509972,0
+ATXS.US,D,20201208,000000,11.16,11.82,10.934,11.7,332924,0
+ATXS.US,D,20201209,000000,11.64,12.12,11.1,11.34,381843,0
+ATXS.US,D,20201210,000000,11.1,12,10.86,11.58,310591,0
+ATXS.US,D,20201211,000000,11.64,13.59,11.35,13.26,1128332,0
+ATXS.US,D,20201214,000000,12.78,13.14,12.06,12.3,272819,0
+ATXS.US,D,20201215,000000,12.36,13.319,12.18,12.78,251595,0
+ATXS.US,D,20201216,000000,12.72,12.9,12.12,12.48,160907,0
+ATXS.US,D,20201217,000000,12.66,13.14,12.414,12.66,193416,0
+ATXS.US,D,20201218,000000,12.72,14.1,12.72,12.96,496273,0
+ATXS.US,D,20201221,000000,12.6,13.436,12.24,13.08,196752,0
+ATXS.US,D,20201222,000000,13.14,13.233,12.48,12.72,156399,0
+ATXS.US,D,20201223,000000,12.72,14.7,12.54,14.28,388724,0
+ATXS.US,D,20201224,000000,14.13,14.64,12.9,13.5,220164,0
+ATXS.US,D,20201228,000000,13.5,13.92,12.713,12.78,255406,0
+ATXS.US,D,20201229,000000,12.78,13.14,12.06,12.84,247691,0
+ATXS.US,D,20201230,000000,12.66,13.74,12.657,13.38,145087,0
+ATXS.US,D,20201231,000000,13.2,13.2,12.42,12.84,172089,0
+ATXS.US,D,20210104,000000,12.9,13.71,12.72,13.5,231433,0
+ATXS.US,D,20210105,000000,13.62,14.1,13.44,13.62,145747,0
+ATXS.US,D,20210106,000000,13.62,14.58,13.44,13.74,162726,0
+ATXS.US,D,20210107,000000,13.86,14.7,13.8,14.64,132108,0
+ATXS.US,D,20210108,000000,14.58,14.58,14.04,14.16,114163,0
+ATXS.US,D,20210111,000000,14.28,15.18,14.04,15,150603,0
+ATXS.US,D,20210112,000000,15.18,15.3,14.46,14.52,100891,0
+ATXS.US,D,20210113,000000,14.82,15,14.01,14.16,98954,0
+ATXS.US,D,20210114,000000,14.34,16.68,14.34,16.26,348822,0
+ATXS.US,D,20210115,000000,16.26,16.38,14.82,15.66,147357,0
+ATXS.US,D,20210119,000000,15.78,16.08,15.18,15.96,79806,0
+ATXS.US,D,20210120,000000,15.9,16.08,15.12,15.54,85825,0
+ATXS.US,D,20210121,000000,15.84,16.98,15.42,16.44,193517,0
+ATXS.US,D,20210122,000000,16.2,16.5,15.9,16.38,104443,0
+ATXS.US,D,20210125,000000,16.5,17.04,15.66,16.5,151116,0
+ATXS.US,D,20210126,000000,16.68,16.92,15.72,15.9,140895,0
+ATXS.US,D,20210127,000000,15.48,15.9,14.7,15.06,183405,0
+ATXS.US,D,20210128,000000,15.06,15.306,14.1,14.58,150329,0
+ATXS.US,D,20210129,000000,21.6,47.819,18.72,24.9,47863463,0
+ATXS.US,D,20210201,000000,24.06,24.286,19.98,21.84,1623116,0
+ATXS.US,D,20210202,000000,21.84,22.14,19.38,19.62,737140,0
+ATXS.US,D,20210203,000000,20.16,20.88,19.5,19.68,414920,0
+ATXS.US,D,20210204,000000,19.86,21.06,19.44,20.76,404140,0
+ATXS.US,D,20210205,000000,20.58,20.88,19.62,19.8,344534,0
+ATXS.US,D,20210208,000000,19.86,21.54,19.8,21,639502,0
+ATXS.US,D,20210209,000000,22.02,23.34,20.52,21.24,583128,0
+ATXS.US,D,20210210,000000,21.42,22.8,19.92,21.18,604861,0
+ATXS.US,D,20210211,000000,21.48,22.68,20.64,21,490832,0
+ATXS.US,D,20210212,000000,20.94,21.42,20.16,21.12,178929,0
+ATXS.US,D,20210216,000000,21.36,21.479,20.46,21,213338,0
+ATXS.US,D,20210217,000000,21,21.06,19.98,20.7,180017,0
+ATXS.US,D,20210218,000000,19.98,19.98,18.54,19.14,315205,0
+ATXS.US,D,20210219,000000,19.2,23.1,19.2,21.36,1225929,0
+ATXS.US,D,20210222,000000,20.94,20.94,18.66,18.9,310128,0
+ATXS.US,D,20210223,000000,17.94,18.12,16.26,17.94,253765,0
+ATXS.US,D,20210224,000000,17.82,18.78,17.73,17.82,140554,0
+ATXS.US,D,20210225,000000,17.76,18.12,16.65,17.1,164413,0
+ATXS.US,D,20210226,000000,16.8,17.7,16.392,17.28,105445,0
+ATXS.US,D,20210301,000000,17.58,18.42,17.46,18.12,112548,0
+ATXS.US,D,20210302,000000,18.12,18.66,17.58,17.58,86111,0
+ATXS.US,D,20210303,000000,17.88,18.84,17.28,18.48,196062,0
+ATXS.US,D,20210304,000000,18.36,19.14,16.86,17.22,308320,0
+ATXS.US,D,20210305,000000,17.216,17.216,15.06,16.86,218884,0
+ATXS.US,D,20210308,000000,16.62,17.579,16.32,17.16,117747,0
+ATXS.US,D,20210309,000000,17.4,18.18,17.31,17.52,92444,0
+ATXS.US,D,20210310,000000,18.06,19.56,17.88,18.12,132405,0
+ATXS.US,D,20210311,000000,20.4,21.36,19.08,20.76,590556,0
+ATXS.US,D,20210312,000000,19.14,20.22,18.66,20.22,144000,0
+ATXS.US,D,20210315,000000,20.04,20.82,19.5,20.7,133008,0
+ATXS.US,D,20210316,000000,20.64,21.42,19.68,21.36,177838,0
+ATXS.US,D,20210317,000000,21,21.93,19.92,21.48,184731,0
+ATXS.US,D,20210318,000000,21.06,22.013,20.04,20.16,117802,0
+ATXS.US,D,20210319,000000,20.121,21,19.62,20.7,102423,0
+ATXS.US,D,20210322,000000,20.34,20.76,19.98,20.04,78393,0
+ATXS.US,D,20210323,000000,19.98,19.98,18.48,18.78,72855,0
+ATXS.US,D,20210324,000000,18.84,19.2,17.1,17.28,91658,0
+ATXS.US,D,20210325,000000,16.98,18.3,16.92,18,78218,0
+ATXS.US,D,20210326,000000,18.24,18.24,16.56,17.28,86747,0
+ATXS.US,D,20210329,000000,17.34,17.76,15.54,15.78,138635,0
+ATXS.US,D,20210330,000000,15.72,16.38,15.36,16.05,51546,0
+ATXS.US,D,20210331,000000,16.2,17.58,16.2,17.34,77443,0
+ATXS.US,D,20210401,000000,17.7,17.7,16.98,17.22,48885,0
+ATXS.US,D,20210405,000000,17.46,17.512,16.44,17.16,43397,0
+ATXS.US,D,20210406,000000,17.22,17.22,16.62,16.68,39888,0
+ATXS.US,D,20210407,000000,16.5,17.4,16.32,16.86,69400,0
+ATXS.US,D,20210408,000000,16.86,16.92,16.08,16.68,47222,0
+ATXS.US,D,20210409,000000,16.68,16.685,16.08,16.26,40612,0
+ATXS.US,D,20210412,000000,15.96,16.02,14.58,14.64,117773,0
+ATXS.US,D,20210413,000000,14.34,15.3,14.1,15.15,49795,0
+ATXS.US,D,20210414,000000,14.97,15.72,14.76,14.82,60245,0
+ATXS.US,D,20210415,000000,14.94,15.18,14.1,14.22,66153,0
+ATXS.US,D,20210416,000000,14.1,14.1,12.9,13.44,128626,0
+ATXS.US,D,20210419,000000,13.38,14.7,12.24,14.58,164925,0
+ATXS.US,D,20210420,000000,14.22,14.34,13.08,13.5,63716,0
+ATXS.US,D,20210421,000000,13.32,14.16,13.26,13.92,40455,0
+ATXS.US,D,20210422,000000,13.68,14.94,13.62,14.22,80092,0
+ATXS.US,D,20210423,000000,14.28,14.509,13.44,13.5,48765,0
+ATXS.US,D,20210426,000000,13.5,14.048,13.44,13.86,42110,0
+ATXS.US,D,20210427,000000,13.86,14.16,13.5,13.68,38886,0
+ATXS.US,D,20210428,000000,13.68,14.1,13.38,13.68,40215,0
+ATXS.US,D,20210429,000000,13.92,13.98,13.38,13.56,44175,0
+ATXS.US,D,20210430,000000,13.38,13.92,13.32,13.5,34732,0
+ATXS.US,D,20210503,000000,13.5,13.56,12.81,13.14,31543,0
+ATXS.US,D,20210504,000000,12.9,12.96,11.82,11.94,82521,0
+ATXS.US,D,20210505,000000,12.36,12.42,12,12.06,52382,0
+ATXS.US,D,20210506,000000,11.88,12.18,11.4,11.46,60840,0
+ATXS.US,D,20210507,000000,11.22,12.3,11.22,11.76,67334,0
+ATXS.US,D,20210510,000000,11.88,12,11.04,11.16,52421,0
+ATXS.US,D,20210511,000000,10.62,11.22,10.35,10.68,73122,0
+ATXS.US,D,20210512,000000,11.58,12.53,10.56,10.62,244081,0
+ATXS.US,D,20210513,000000,11.16,11.34,10.08,10.44,66485,0
+ATXS.US,D,20210514,000000,10.44,11.25,10.44,10.68,62512,0
+ATXS.US,D,20210517,000000,10.68,10.979,10.512,10.8,58040,0
+ATXS.US,D,20210518,000000,10.86,11.88,10.68,11.22,75266,0
+ATXS.US,D,20210519,000000,10.8,11.463,10.8,11.28,42772,0
+ATXS.US,D,20210520,000000,11.64,11.879,11.16,11.7,129069,0
+ATXS.US,D,20210521,000000,11.82,11.82,11.22,11.52,41610,0
+ATXS.US,D,20210524,000000,11.76,11.76,11.16,11.46,27804,0
+ATXS.US,D,20210525,000000,11.4,11.58,11.154,11.4,27119,0
+ATXS.US,D,20210526,000000,11.58,11.88,11.28,11.76,52535,0
+ATXS.US,D,20210527,000000,11.76,13.2,11.64,12.66,94257,0
+ATXS.US,D,20210528,000000,12.84,13.08,12.24,12.24,31983,0
+ATXS.US,D,20210601,000000,12.06,12.36,11.76,11.88,49140,0
+ATXS.US,D,20210602,000000,12.24,12.42,11.7,12.24,56586,0
+ATXS.US,D,20210603,000000,12.42,12.42,11.76,12.12,45967,0
+ATXS.US,D,20210604,000000,12,12.12,11.58,12.06,55358,0
+ATXS.US,D,20210607,000000,12.12,12.9,11.82,12.84,81050,0
+ATXS.US,D,20210608,000000,12.96,13.14,12.24,12.96,86619,0
+ATXS.US,D,20210609,000000,12.84,13.56,12.66,12.66,43363,0
+ATXS.US,D,20210610,000000,12.9,13.29,12.48,13.02,47032,0
+ATXS.US,D,20210611,000000,13.14,13.14,12.36,12.42,40826,0
+ATXS.US,D,20210614,000000,12.72,13.05,12.6,12.66,39731,0
+ATXS.US,D,20210615,000000,12.84,12.9,12,12.24,645468,0
+ATXS.US,D,20210616,000000,14.331,15.72,12.66,13.26,3973270,0
+ATXS.US,D,20210617,000000,12.42,14.46,12.24,13.32,1054022,0
+ATXS.US,D,20210618,000000,13.08,13.199,12.36,12.6,205396,0
+ATXS.US,D,20210621,000000,12.48,12.48,11.532,12,217243,0
+ATXS.US,D,20210622,000000,11.88,11.94,11.4,11.64,121321,0
+ATXS.US,D,20210623,000000,11.64,12,11.531,11.94,90825,0
+ATXS.US,D,20210624,000000,11.88,13.44,11.88,12.9,255085,0
+ATXS.US,D,20210625,000000,12.9,13.56,12.48,12.9,628839,0
+ATXS.US,D,20210628,000000,13.766,14.04,13.26,13.56,134343,0
+ATXS.US,D,20210629,000000,13.56,13.74,12.78,12.96,94664,0
+ATXS.US,D,20210630,000000,13.02,13.14,12.48,12.66,76474,0
+ATXS.US,D,20210701,000000,12.48,12.96,12.3,12.9,89197,0
+ATXS.US,D,20210702,000000,12.9,12.9,12.24,12.48,44030,0
+ATXS.US,D,20210706,000000,12.54,12.66,12.06,12.24,48487,0
+ATXS.US,D,20210707,000000,12.24,12.36,11.46,11.88,119639,0
+ATXS.US,D,20210708,000000,11.64,12.3,11.28,12.12,122129,0
+ATXS.US,D,20210709,000000,12.12,12.18,11.759,12.06,63228,0
+ATXS.US,D,20210712,000000,12.12,12.18,11.73,11.88,42624,0
+ATXS.US,D,20210713,000000,11.76,11.94,10.86,10.92,698097,0
+ATXS.US,D,20210714,000000,11.04,11.16,10.32,10.38,84574,0
+ATXS.US,D,20210715,000000,10.38,10.5,9.9,10.02,90752,0
+ATXS.US,D,20210716,000000,10.08,10.8,9.84,9.9,164639,0
+ATXS.US,D,20210719,000000,9.72,10.2,9.4798,9.84,127068,0
+ATXS.US,D,20210720,000000,9.9,10.92,9.9,10.8,102336,0
+ATXS.US,D,20210721,000000,10.74,10.8,10.08,10.14,100029,0
+ATXS.US,D,20210722,000000,10.32,10.38,9.84,9.96,49567,0
+ATXS.US,D,20210723,000000,9.9,9.96,9.72,9.78,66545,0
+ATXS.US,D,20210726,000000,9.72,9.93,9.57,9.78,40827,0
+ATXS.US,D,20210727,000000,9.66,10.08,9.2398,10.02,117163,0
+ATXS.US,D,20210728,000000,9.96,10.32,9.9,10.32,42352,0
+ATXS.US,D,20210729,000000,10.26,10.35,9.72,9.96,63653,0
+ATXS.US,D,20210730,000000,9.96,10.08,9.78,9.78,32932,0
+ATXS.US,D,20210802,000000,9.78,10.08,9.66,9.84,33437,0
+ATXS.US,D,20210803,000000,9.78,9.985,8.7598,9.0598,156034,0
+ATXS.US,D,20210804,000000,9.1798,9.2998,8.8798,8.9998,51922,0
+ATXS.US,D,20210805,000000,9.1798,9.2398,8.7598,9.1198,38584,0
+ATXS.US,D,20210806,000000,9.1798,9.3598,8.9998,9.2998,33307,0
+ATXS.US,D,20210809,000000,9.2998,9.597,9.1798,9.3598,42557,0
+ATXS.US,D,20210810,000000,8.5798,8.6998,7.7398,8.2198,292824,0
+ATXS.US,D,20210811,000000,8.0998,8.5798,7.8598,8.3398,95017,0
+ATXS.US,D,20210812,000000,8.5798,8.5798,8.0998,8.1598,87761,0
+ATXS.US,D,20210813,000000,8.0998,8.3398,7.9198,8.0398,46057,0
+ATXS.US,D,20210816,000000,7.9798,8.149,7.7398,7.9198,69806,0
+ATXS.US,D,20210817,000000,7.9798,7.9798,7.5598,7.9198,51297,0
+ATXS.US,D,20210818,000000,7.7998,8.0398,7.6198,7.7998,53095,0
+ATXS.US,D,20210819,000000,7.8598,7.9198,7.1999,7.3199,125064,0
+ATXS.US,D,20210820,000000,6.45,8.57,6.31,7.58,5343638,0
+ATXS.US,D,20210823,000000,7.28,8.97,7.213,8.8,589429,0
+ATXS.US,D,20210824,000000,8.74,8.77,8.28,8.72,154828,0
+ATXS.US,D,20210825,000000,9.37,9.6,9.01,9.26,318044,0
+ATXS.US,D,20210826,000000,9.2,9.4999,9.05,9.07,127096,0
+ATXS.US,D,20210827,000000,9.07,9.63,9.0622,9.36,155662,0
+ATXS.US,D,20210830,000000,9.45,9.48,9.31,9.43,50143,0
+ATXS.US,D,20210831,000000,9.38,10.09,9.38,9.97,171538,0
+ATXS.US,D,20210901,000000,10,10.1899,9.37,9.41,83488,0
+ATXS.US,D,20210902,000000,9.6,10.26,9.6,10.06,110014,0
+ATXS.US,D,20210903,000000,10.07,10.18,9.44,9.53,81959,0
+ATXS.US,D,20210907,000000,9.57,9.68,8.95,9.18,94109,0
+ATXS.US,D,20210908,000000,9.21,9.21,8.46,8.54,98872,0
+ATXS.US,D,20210909,000000,8.4991,8.9313,7.66,8.4,40260,0
+ATXS.US,D,20210910,000000,8.4,8.49,8.23,8.36,44551,0
+ATXS.US,D,20210913,000000,8.29,9.43,8.29,8.84,104145,0
+ATXS.US,D,20210914,000000,8.65,8.99,8.65,8.89,89122,0
+ATXS.US,D,20210915,000000,8.77,9.33,8.545,9.32,184673,0
+ATXS.US,D,20210916,000000,9.14,9.94,9.1,9.94,184763,0
+ATXS.US,D,20210917,000000,9.77,9.95,9.5,9.55,271531,0
+ATXS.US,D,20210920,000000,9.16,9.36,8.9,9.35,179780,0
+ATXS.US,D,20210921,000000,9.31,9.9,9.2001,9.87,154162,0
+ATXS.US,D,20210922,000000,9.8,9.8,9.4907,9.67,30678,0
+ATXS.US,D,20210923,000000,9.75,9.765,9.43,9.66,40408,0
+ATXS.US,D,20210924,000000,9.67,9.86,9.58,9.67,35376,0
+ATXS.US,D,20210927,000000,9.74,9.89,9.53,9.53,36960,0
+ATXS.US,D,20210928,000000,9.32,9.44,8.98,9.03,41407,0
+ATXS.US,D,20210929,000000,9.33,9.37,8.72,8.78,54158,0
+ATXS.US,D,20210930,000000,8.69,8.98,8.5593,8.84,33627,0
+ATXS.US,D,20211001,000000,8.87,8.92,8.51,8.62,30027,0
+ATXS.US,D,20211004,000000,8.79,8.92,8.3,8.49,96299,0
+ATXS.US,D,20211005,000000,8.57,8.58,8.05,8.23,53103,0
+ATXS.US,D,20211006,000000,8.16,8.16,7.71,7.74,48154,0
+ATXS.US,D,20211007,000000,7.75,7.9699,7.31,7.42,99307,0
+ATXS.US,D,20211008,000000,7.43,7.49,7.18,7.33,33925,0
+ATXS.US,D,20211011,000000,7.29,7.47,7.21,7.39,18269,0
+ATXS.US,D,20211012,000000,7.39,7.81,7.37,7.72,99122,0
+ATXS.US,D,20211013,000000,7.6431,7.68,7.4,7.53,31366,0
+ATXS.US,D,20211014,000000,7.54,7.54,7.16,7.29,59593,0
+ATXS.US,D,20211015,000000,7.31,7.31,6.8,7.03,146943,0
+ATXS.US,D,20211018,000000,7,7.08,6.4,6.5,169571,0
+ATXS.US,D,20211019,000000,6.53,6.7,6.3991,6.53,73199,0
+ATXS.US,D,20211020,000000,6.6,6.6,6.36,6.45,57318,0
+ATXS.US,D,20211021,000000,6.48,6.65,6.31,6.55,101358,0
+ATXS.US,D,20211022,000000,6.6,6.6,6.3114,6.545,56801,0
+ATXS.US,D,20211025,000000,6.55,7.45,6.5,7.05,161093,0
+ATXS.US,D,20211026,000000,7.16,7.19,6.77,6.94,28357,0
+ATXS.US,D,20211027,000000,6.89,7.1399,6.88,6.98,19532,0
+ATXS.US,D,20211028,000000,7.07,7.6412,7.0301,7.2,42932,0
+ATXS.US,D,20211029,000000,7.17,7.48,7.02,7.08,29343,0
+ATXS.US,D,20211101,000000,7.03,7.58,6.91,7.51,58196,0
+ATXS.US,D,20211102,000000,7.51,7.68,7.23,7.37,33835,0
+ATXS.US,D,20211103,000000,7.42,7.55,7.31,7.47,29804,0
+ATXS.US,D,20211104,000000,7.41,7.54,7.15,7.22,26868,0
+ATXS.US,D,20211105,000000,7.25,7.38,6.81,6.95,38107,0
+ATXS.US,D,20211108,000000,7.16,7.19,6.8,6.87,34767,0
+ATXS.US,D,20211109,000000,6.87,7.05,6.6,7.01,30469,0
+ATXS.US,D,20211110,000000,6.81,7.36,6.71,7.07,70922,0
+ATXS.US,D,20211111,000000,7.08,7.42,7.01,7.39,30400,0
+ATXS.US,D,20211112,000000,7.4,7.445,7.1661,7.33,26278,0
+ATXS.US,D,20211115,000000,7.3,7.76,7.29,7.43,29834,0
+ATXS.US,D,20211116,000000,7.31,7.335,6.88,6.92,45992,0
+ATXS.US,D,20211117,000000,6.93,7.02,6.65,6.87,33525,0
+ATXS.US,D,20211118,000000,6.89,6.89,6.6,6.69,31731,0
+ATXS.US,D,20211119,000000,6.65,6.76,6.6,6.6,18520,0
+ATXS.US,D,20211122,000000,6.8,6.8,6.52,6.68,44156,0
+ATXS.US,D,20211123,000000,6.71,6.71,6.2,6.41,68069,0
+ATXS.US,D,20211124,000000,6.41,7.18,6.41,6.94,37366,0
+ATXS.US,D,20211126,000000,6.85,7.04,6.67,6.98,14622,0
+ATXS.US,D,20211129,000000,7.08,7.14,6.56,6.56,63111,0
+ATXS.US,D,20211130,000000,6.41,6.64,6.2,6.36,34595,0
+ATXS.US,D,20211201,000000,6.39,6.6082,5.72,5.72,146250,0
+ATXS.US,D,20211202,000000,5.67,5.74,5.1,5.1,81380,0
+ATXS.US,D,20211203,000000,5.16,5.25,4.81,5.08,67930,0
+ATXS.US,D,20211206,000000,5.01,5.64,4.93,5.44,43768,0
+ATXS.US,D,20211207,000000,5.54,5.84,5.49,5.49,17556,0
+ATXS.US,D,20211208,000000,5.46,6.23,5.46,6.16,44703,0
+ATXS.US,D,20211209,000000,6.16,6.23,5.73,5.95,46604,0
+ATXS.US,D,20211210,000000,6.29,6.29,5.8,5.86,21419,0
+ATXS.US,D,20211213,000000,5.85,5.9098,5.5197,5.625,32925,0
+ATXS.US,D,20211214,000000,5.58,5.62,5.4298,5.61,25998,0
+ATXS.US,D,20211215,000000,5.455,5.65,5.32,5.46,30258,0
+ATXS.US,D,20211216,000000,5.46,5.7114,5.31,5.37,36867,0
+ATXS.US,D,20211217,000000,5.32,5.8,5.31,5.47,51231,0
+ATXS.US,D,20211220,000000,5.5,5.98,5.44,5.93,92442,0
+ATXS.US,D,20211221,000000,5.82,5.99,5.68,5.82,47891,0
+ATXS.US,D,20211222,000000,5.72,5.8,5.5,5.55,26663,0
+ATXS.US,D,20211223,000000,5.5,5.71,5.44,5.51,38415,0
+ATXS.US,D,20211227,000000,5.43,5.56,5.3,5.48,50076,0
+ATXS.US,D,20211228,000000,5.5,5.51,5.3062,5.34,50230,0
+ATXS.US,D,20211229,000000,5.32,5.43,5.04,5.27,53009,0
+ATXS.US,D,20211230,000000,5.24,5.42,5.02,5.08,60694,0
+ATXS.US,D,20211231,000000,5.02,5.47,4.86,5.39,104229,0
+ATXS.US,D,20220103,000000,5.33,6.0795,5.33,6,38356,0
+ATXS.US,D,20220104,000000,6.02,6.42,5.46,6.25,73671,0
+ATXS.US,D,20220105,000000,6.32,6.46,5.42,5.51,36380,0
+ATXS.US,D,20220106,000000,5.46,5.6398,5.17,5.47,19258,0
+ATXS.US,D,20220107,000000,5.42,5.7,5.15,5.18,22746,0
+ATXS.US,D,20220110,000000,5.23,5.28,5.0201,5.08,34877,0
+ATXS.US,D,20220111,000000,5.155,5.24,4.72,4.75,96301,0
+ATXS.US,D,20220112,000000,4.76,4.78,4.56,4.63,41542,0
+ATXS.US,D,20220113,000000,4.56,4.73,4.3,4.35,51564,0
+ATXS.US,D,20220114,000000,4.35,4.78,4.33,4.73,30318,0
+ATXS.US,D,20220118,000000,4.63,4.69,4.5001,4.59,23966,0
+ATXS.US,D,20220119,000000,4.6,5.03,4.45,5.03,46656,0
+ATXS.US,D,20220120,000000,5.13,5.19,4.8201,4.89,18539,0
+ATXS.US,D,20220121,000000,4.78,4.99,4.7,4.83,15373,0
+ATXS.US,D,20220124,000000,4.65,4.76,4.3101,4.61,65768,0
+ATXS.US,D,20220125,000000,4.5944,4.6,4.51,4.54,9762,0
+ATXS.US,D,20220126,000000,4.6,4.6,4.35,4.42,37022,0
+ATXS.US,D,20220127,000000,4.46,4.54,3.94,4.02,56154,0
+ATXS.US,D,20220128,000000,4.08,4.13,3.83,3.92,64895,0
+ATXS.US,D,20220131,000000,4.0894,5.11,3.87,5.01,216178,0
+ATXS.US,D,20220201,000000,4.99,5.7,4.9876,5.59,111560,0
+ATXS.US,D,20220202,000000,5.61,5.7999,5.1,5.34,287957,0
+ATXS.US,D,20220203,000000,5.17,5.27,4.8,4.88,93273,0
+ATXS.US,D,20220204,000000,4.83,5.79,4.78,5.66,114157,0
+ATXS.US,D,20220207,000000,5.59,6.1299,5.525,5.83,54211,0
+ATXS.US,D,20220208,000000,5.69,6.02,5.53,5.96,18435,0
+ATXS.US,D,20220209,000000,5.97,6.97,5.97,6.77,97214,0
+ATXS.US,D,20220210,000000,6.6,7.28,6.5532,6.85,71040,0
+ATXS.US,D,20220211,000000,6.85,6.85,6.27,6.37,30181,0
+ATXS.US,D,20220214,000000,6.2591,6.2694,5.94,5.98,15162,0
+ATXS.US,D,20220215,000000,5.95,6.69,5.95,6.51,19222,0
+ATXS.US,D,20220216,000000,6.43,6.56,6.39,6.48,2691,0
+ATXS.US,D,20220217,000000,6.44,6.45,6.205,6.37,11239,0
+ATXS.US,D,20220218,000000,6.345,6.4,5.92,6.25,25207,0
+ATXS.US,D,20220222,000000,6.17,6.59,5.9401,6.45,27008,0
+ATXS.US,D,20220223,000000,6.44,6.75,6.3,6.6,33510,0
+ATXS.US,D,20220224,000000,6.38,7.08,6.2101,6.83,67317,0
+ATXS.US,D,20220225,000000,6.95,7.27,6.75,7.1,29276,0
+ATXS.US,D,20220228,000000,7.02,7.12,6.58,6.75,60556,0
+ATXS.US,D,20220301,000000,6.66,6.9447,6.51,6.51,40301,0
+ATXS.US,D,20220302,000000,6.5,6.5,6.39,6.44,13134,0
+ATXS.US,D,20220303,000000,6.4,6.45,5.7501,5.82,23572,0
+ATXS.US,D,20220304,000000,6.036,6.2,6,6.12,31309,0
+ATXS.US,D,20220307,000000,6.12,6.56,6.06,6.31,30233,0
+ATXS.US,D,20220308,000000,6.21,6.41,5.8,6.14,17845,0
+ATXS.US,D,20220309,000000,6.26,6.76,6.19,6.55,20407,0
+ATXS.US,D,20220310,000000,6.57,7.16,6.57,6.97,18408,0
+ATXS.US,D,20220311,000000,6.92,7.2,6.57,6.73,22716,0
+ATXS.US,D,20220314,000000,7.12,7.12,6.31,6.4,33576,0
+ATXS.US,D,20220315,000000,6.215,6.77,6.215,6.61,8570,0
+ATXS.US,D,20220316,000000,6.6,7.15,6.41,7.01,26812,0
+ATXS.US,D,20220317,000000,7.01,7.25,6.8058,7.09,35663,0
+ATXS.US,D,20220318,000000,7.05,7.2,6.88,7.08,55278,0
+ATXS.US,D,20220321,000000,6.95,6.99,6.5,6.59,30650,0
+ATXS.US,D,20220322,000000,6.59,6.85,6.42,6.64,17221,0
+ATXS.US,D,20220323,000000,6.66,6.66,6.3,6.51,34491,0
+ATXS.US,D,20220324,000000,6.555,6.79,6.4948,6.78,14508,0
+ATXS.US,D,20220325,000000,6.7789,6.91,6.6801,6.9,7347,0
+ATXS.US,D,20220328,000000,6.75,6.9633,6.69,6.96,11002,0
+ATXS.US,D,20220329,000000,6.95,7.2,6.9339,6.99,14327,0
+ATXS.US,D,20220330,000000,6.92,7.05,6.81,6.95,3204,0
+ATXS.US,D,20220331,000000,6.94,6.9873,6.7,6.71,7254,0
+ATXS.US,D,20220401,000000,6.71,6.79,6.45,6.48,10368,0
+ATXS.US,D,20220404,000000,6.48,6.8,6.48,6.68,8823,0
+ATXS.US,D,20220405,000000,6.75,6.8,6.46,6.57,12115,0
+ATXS.US,D,20220406,000000,6.76,6.76,6.3301,6.43,11738,0
+ATXS.US,D,20220407,000000,6.53,7.18,6.53,6.96,58847,0
+ATXS.US,D,20220408,000000,7.2,7.2,6.66,6.82,14229,0
+ATXS.US,D,20220411,000000,6.78,6.8111,6.53,6.69,11575,0
+ATXS.US,D,20220412,000000,6.76,6.76,6.4001,6.62,7772,0
+ATXS.US,D,20220413,000000,6.11,6.73,6.11,6.51,15799,0
+ATXS.US,D,20220414,000000,6.315,6.79,6.205,6.41,12560,0
+ATXS.US,D,20220418,000000,6.32,6.52,6.15,6.26,8546,0
+ATXS.US,D,20220419,000000,6.11,6.37,6.05,6.19,10403,0
+ATXS.US,D,20220420,000000,6.1016,6.26,5.92,5.92,6103,0
+ATXS.US,D,20220421,000000,6.27,6.27,5.81,6.06,4698,0
+ATXS.US,D,20220422,000000,5.96,5.98,5.67,5.86,9484,0
+ATXS.US,D,20220425,000000,5.86,6.27,5.5437,6.27,5046,0
+ATXS.US,D,20220426,000000,6,6.3,5.7,6.3,24126,0
+ATXS.US,D,20220427,000000,5.69,6.17,5.25,5.9182,15854,0
+ATXS.US,D,20220428,000000,5.9501,6.17,5.5,6.17,6781,0
+ATXS.US,D,20220429,000000,6.15,6.15,5.8417,6.09,3405,0
+ATXS.US,D,20220502,000000,5.895,6.1,5.8001,6.1,4999,0
+ATXS.US,D,20220503,000000,5.88,5.99,5.79,5.98,5948,0
+ATXS.US,D,20220504,000000,6.17,6.17,5.89,6.14,6209,0
+ATXS.US,D,20220505,000000,6.11,6.11,5.73,5.9,4712,0
+ATXS.US,D,20220506,000000,5.775,5.9365,5.45,5.45,7480,0
+ATXS.US,D,20220509,000000,5.45,5.45,4.8078,4.84,16670,0
+ATXS.US,D,20220510,000000,5.02,5.02,4.37,4.5,22239,0
+ATXS.US,D,20220511,000000,4.45,4.5,4.05,4.22,38827,0
+ATXS.US,D,20220512,000000,4.3,4.55,3.91,4.03,21608,0
+ATXS.US,D,20220513,000000,4.03,4.2299,3.89,4.1,12866,0
+ATXS.US,D,20220516,000000,4.07,4.21,4,4.02,6625,0
+ATXS.US,D,20220517,000000,4.05,4.3,3.95,4.14,11336,0
+ATXS.US,D,20220518,000000,3.99,4.26,3.93,3.93,8221,0
+ATXS.US,D,20220519,000000,3.9,4.1,3.68,3.8,13893,0
+ATXS.US,D,20220520,000000,3.78,3.9599,3.36,3.38,23968,0
+ATXS.US,D,20220523,000000,3.6495,3.6499,3.39,3.45,34484,0
+ATXS.US,D,20220524,000000,3.45,3.48,3.12,3.12,12317,0
+ATXS.US,D,20220525,000000,3.14,3.2,3.02,3.15,7804,0
+ATXS.US,D,20220526,000000,3.2,3.57,3.11,3.165,7225,0
+ATXS.US,D,20220527,000000,3.28,3.38,3.19,3.36,21953,0
+ATXS.US,D,20220531,000000,3.36,3.9,3.22,3.7,29185,0
+ATXS.US,D,20220601,000000,3.61,3.94,2.81,3.12,85143,0
+ATXS.US,D,20220602,000000,2.96,3.18,2.855,2.9,541208,0
+ATXS.US,D,20220603,000000,3.02,3.09,2.85,2.94,99085,0
+ATXS.US,D,20220606,000000,2.99,2.99,2.83,2.9,22381,0
+ATXS.US,D,20220607,000000,2.95,3.06,2.82,2.92,705076,0
+ATXS.US,D,20220608,000000,2.92,2.94,2.83,2.9,236842,0
+ATXS.US,D,20220609,000000,2.92,3.005,2.81,3,132752,0
+ATXS.US,D,20220610,000000,2.94,3.01,2.81,2.81,255361,0
+ATXS.US,D,20220613,000000,2.81,2.81,2.36,2.57,162706,0
+ATXS.US,D,20220614,000000,2.51,2.56,2.47,2.47,33699,0
+ATXS.US,D,20220615,000000,2.55,2.55,2.45,2.5,56621,0
+ATXS.US,D,20220616,000000,2.47,2.6001,2.3701,2.46,70056,0
+ATXS.US,D,20220617,000000,2.58,2.8,2.56,2.78,101756,0
+ATXS.US,D,20220621,000000,2.84,2.97,2.78,2.91,40352,0
+ATXS.US,D,20220622,000000,2.89,3.02,2.88,2.95,49700,0
+ATXS.US,D,20220623,000000,2.97,3.11,2.97,3.08,44335,0
+ATXS.US,D,20220624,000000,3.12,3.16,2.96,3.02,30023,0
+ATXS.US,D,20220627,000000,2.99,3.03,2.91,3.01,26597,0
+ATXS.US,D,20220628,000000,3,3.1199,2.95,3.05,29113,0
+ATXS.US,D,20220629,000000,3.01,3.07,2.91,2.99,30087,0
+ATXS.US,D,20220630,000000,2.95,3.03,2.82,3,22260,0
+ATXS.US,D,20220701,000000,2.99,3.11,2.8,3.03,37052,0
+ATXS.US,D,20220705,000000,3.01,3.0899,2.93,2.97,87227,0
+ATXS.US,D,20220706,000000,2.988,3.27,2.98,3.18,994337,0
+ATXS.US,D,20220707,000000,3.36,3.84,3.22,3.5,893903,0
+ATXS.US,D,20220708,000000,3.51,4.0325,3.46,3.72,379416,0
+ATXS.US,D,20220711,000000,3.89,3.89,3.57,3.68,131859,0
+ATXS.US,D,20220712,000000,3.72,4.075,3.7,3.94,167898,0
+ATXS.US,D,20220713,000000,3.95,4.1,3.92,4.05,104912,0
+ATXS.US,D,20220714,000000,3.99,3.99,3.5901,3.8,162824,0
+ATXS.US,D,20220715,000000,3.8,4.16,3.72,4.06,60385,0
+ATXS.US,D,20220718,000000,4.06,4.1,3.6101,3.75,105335,0
+ATXS.US,D,20220719,000000,3.75,3.99,3.72,3.81,115011,0
+ATXS.US,D,20220720,000000,3.92,4.0499,3.6,3.71,246682,0
+ATXS.US,D,20220721,000000,3.72,3.783,3.61,3.74,37059,0
+ATXS.US,D,20220722,000000,3.7,3.7699,3.3899,3.48,71165,0
+ATXS.US,D,20220725,000000,3.43,3.513,3.3398,3.46,19423,0
+ATXS.US,D,20220726,000000,3.5399,3.813,3.4506,3.69,28243,0
+ATXS.US,D,20220727,000000,3.69,3.75,3.61,3.74,19656,0
+ATXS.US,D,20220728,000000,3.79,4.1,3.731,4.06,124619,0
+ATXS.US,D,20220729,000000,4.06,4.1,4.01,4.1,61602,0
+ATXS.US,D,20220801,000000,4.08,4.105,3.82,3.87,35173,0
+ATXS.US,D,20220802,000000,3.8,4.0899,3.7801,4.05,29256,0
+ATXS.US,D,20220803,000000,4.04,4.36,4.04,4.33,67171,0
+ATXS.US,D,20220804,000000,4.47,4.5799,4.21,4.54,73815,0
+ATXS.US,D,20220805,000000,4.4725,4.81,4.44,4.81,76539,0
+ATXS.US,D,20220808,000000,4.8,5.21,4.7801,5.21,264122,0
+ATXS.US,D,20220809,000000,5.14,5.39,5.0201,5.22,133048,0
+ATXS.US,D,20220810,000000,5.04,5.69,5,5.38,114012,0
+ATXS.US,D,20220811,000000,5.4,5.5,5.29,5.4,42846,0
+ATXS.US,D,20220812,000000,5.39,6.93,5.37,6.52,405991,0
+ATXS.US,D,20220815,000000,6.43,7.65,6.4,7.29,263053,0
+ATXS.US,D,20220816,000000,7.16,7.74,6.91,7.51,201279,0
+ATXS.US,D,20220817,000000,7.32,7.39,6.9,7.28,165142,0
+ATXS.US,D,20220818,000000,7.2,7.89,7.06,7.69,83409,0
+ATXS.US,D,20220819,000000,7.7,8.22,7.7,8.06,189484,0
+ATXS.US,D,20220822,000000,7.87,8.61,7.7316,8.55,262780,0
+ATXS.US,D,20220823,000000,8.6,9.35,8.35,8.98,434003,0
+ATXS.US,D,20220824,000000,9.09,9.2,8.6,8.95,309277,0
+ATXS.US,D,20220825,000000,9.09,9.09,8.74,8.9,134535,0
+ATXS.US,D,20220826,000000,8.95,9.03,8.6101,9,100028,0
+ATXS.US,D,20220829,000000,9.02,9.36,8.82,9,1880089,0
+ATXS.US,D,20220830,000000,9.01,9.01,7.87,8.25,86499,0
+ATXS.US,D,20220831,000000,8.17,8.94,8.17,8.59,90125,0
+ATXS.US,D,20220901,000000,8.55,8.8,8.3671,8.68,40156,0
+ATXS.US,D,20220902,000000,8.59,9.34,8.25,9.21,173922,0
+ATXS.US,D,20220906,000000,9.31,9.31,8.8,8.84,414820,0
+ATXS.US,D,20220907,000000,8.96,9.25,8.89,9.18,142383,0
+ATXS.US,D,20220908,000000,9.1,9.7,9,9.45,209680,0
+ATXS.US,D,20220909,000000,9.63,10.29,9.605,9.88,114214,0
+ATXS.US,D,20220912,000000,9.92,10.47,9.47,10.34,75632,0
+ATXS.US,D,20220913,000000,10.2,10.7,10.05,10.17,108776,0
+ATXS.US,D,20220914,000000,10.25,10.42,9.74,9.82,147883,0
+ATXS.US,D,20220915,000000,9.8,10,9.47,9.59,59586,0
+ATXS.US,D,20220916,000000,9.59,9.97,8.94,9.92,156543,0
+ATXS.US,D,20220919,000000,9.84,9.9,9.36,9.5,97775,0
+ATXS.US,D,20220920,000000,9.32,10.272,9.19,10.15,694013,0
+ATXS.US,D,20220921,000000,10.23,10.27,9.74,9.85,49849,0
+ATXS.US,D,20220922,000000,9.75,9.88,9.165,9.21,48034,0
+ATXS.US,D,20220923,000000,9.07,9.32,8.76,9.19,94587,0
+ATXS.US,D,20220926,000000,9.13,9.66,8.88,8.95,42069,0
+ATXS.US,D,20220927,000000,9.01,9.12,8.9,9.05,37762,0
+ATXS.US,D,20220928,000000,9.11,9.515,9.1,9.24,90734,0
+ATXS.US,D,20220929,000000,9.14,9.275,8.75,8.91,36175,0
+ATXS.US,D,20220930,000000,8.99,9.38,8.7801,9.04,78961,0
+ATXS.US,D,20221003,000000,9.08,9.51,9.08,9.51,28843,0
+ATXS.US,D,20221004,000000,9.58,11.15,9.51,11.11,766149,0
+ATXS.US,D,20221005,000000,11.01,12.855,11.01,12.75,422293,0
+ATXS.US,D,20221006,000000,12.43,12.65,11.81,11.96,193227,0
+ATXS.US,D,20221007,000000,11.83,12.3599,10.11,10.71,218758,0
+ATXS.US,D,20221010,000000,10.79,10.79,9.3,10.06,183247,0
+ATXS.US,D,20221011,000000,9.99,10.4298,9.7461,9.87,78591,0
+ATXS.US,D,20221012,000000,9.82,9.85,9.14,9.43,47435,0
+ATXS.US,D,20221013,000000,9.17,9.8366,9.17,9.58,313802,0
+ATXS.US,D,20221014,000000,9.58,9.77,9.19,9.19,57824,0
+ATXS.US,D,20221017,000000,9.49,9.625,9.16,9.38,302144,0
+ATXS.US,D,20221018,000000,9.57,9.68,9.13,9.23,81919,0
+ATXS.US,D,20221019,000000,9.14,9.6099,9.11,9.36,72708,0
+ATXS.US,D,20221020,000000,9.36,9.92,9.36,9.58,27439,0
+ATXS.US,D,20221021,000000,9.52,9.56,9.21,9.53,37452,0
+ATXS.US,D,20221024,000000,9.58,9.58,9.02,9.28,33159,0
+ATXS.US,D,20221025,000000,9.3,9.64,9.3,9.44,48675,0
+ATXS.US,D,20221026,000000,9.36,10.11,9.31,9.78,47591,0
+ATXS.US,D,20221027,000000,10.04,10.04,9.34,9.56,35443,0
+ATXS.US,D,20221028,000000,9.49,9.54,8.71,9.195,49440,0
+ATXS.US,D,20221031,000000,9.05,9.805,9.03,9.62,278230,0
+ATXS.US,D,20221101,000000,9.74,11.015,9.67,10.71,153593,0
+ATXS.US,D,20221102,000000,10.69,10.7674,10.18,10.34,43067,0
+ATXS.US,D,20221103,000000,10.03,10.39,9.51,9.91,55218,0
+ATXS.US,D,20221104,000000,9.99,9.99,8.708,9.305,47636,0
+ATXS.US,D,20221107,000000,9.25,9.4,8.355,8.38,78584,0
+ATXS.US,D,20221108,000000,8.32,8.33,7.85,8,97858,0
+ATXS.US,D,20221109,000000,7.82,8.015,7.44,7.57,59655,0
+ATXS.US,D,20221110,000000,7.8,7.91,7.43,7.44,59316,0
+ATXS.US,D,20221111,000000,7.36,8.29,7.36,8.17,221128,0
+ATXS.US,D,20221114,000000,8.17,9.0999,7.94,8.44,146911,0
+ATXS.US,D,20221115,000000,8.49,8.665,8.1521,8.59,56584,0
+ATXS.US,D,20221116,000000,8.6,8.8,8.18,8.39,96396,0
+ATXS.US,D,20221117,000000,8.3,8.36,8.02,8.22,73841,0
+ATXS.US,D,20221118,000000,8.29,8.96,8.22,8.76,31411,0
+ATXS.US,D,20221121,000000,8.72,8.78,8.25,8.59,78708,0
+ATXS.US,D,20221122,000000,8.515,8.96,8.35,8.9,92394,0
+ATXS.US,D,20221123,000000,8.89,9.15,8.63,8.7,36956,0
+ATXS.US,D,20221125,000000,8.69,9.59,8.69,9.44,25822,0
+ATXS.US,D,20221128,000000,9.38,9.815,8.95,9.19,53012,0
+ATXS.US,D,20221129,000000,9.265,10.2541,9.24,10.13,48091,0
+ATXS.US,D,20221130,000000,10.14,10.14,9.5,10.05,100156,0
+ATXS.US,D,20221201,000000,10.0401,11.15,9.9534,11,63301,0
+ATXS.US,D,20221202,000000,10.73,11.055,10.51,10.89,33665,0
+ATXS.US,D,20221205,000000,11.11,11.11,10.215,10.32,38196,0
+ATXS.US,D,20221206,000000,10.15,10.28,9.7001,10.02,32061,0
+ATXS.US,D,20221207,000000,9.81,10.99,9.81,10.98,60372,0
+ATXS.US,D,20221208,000000,11.02,11.02,10.5903,10.9,64892,0
+ATXS.US,D,20221209,000000,10.71,11.13,10.37,11.06,74011,0
+ATXS.US,D,20221212,000000,11.11,11.11,10.87,10.98,38058,0
+ATXS.US,D,20221213,000000,11.18,11.43,10.94,11.34,44590,0
+ATXS.US,D,20221214,000000,11.52,11.79,10.97,11.01,49916,0
+ATXS.US,D,20221215,000000,12,13.2999,11.26,11.26,794065,0
+ATXS.US,D,20221216,000000,11.26,12.84,11.12,11.81,705020,0
+ATXS.US,D,20221219,000000,12.33,12.33,11.1,11.1,316866,0
+ATXS.US,D,20221220,000000,11.1,12.335,10.76,11.81,371439,0
+ATXS.US,D,20221221,000000,11.95,13.16,11.95,12.86,261777,0
+ATXS.US,D,20221222,000000,13.38,15.45,12.97,14.89,421389,0
+ATXS.US,D,20221223,000000,15.05,15.26,14.2392,14.8,257524,0
+ATXS.US,D,20221227,000000,14.8,15.2,14.68,14.75,258473,0
+ATXS.US,D,20221228,000000,14.78,15.0399,13.545,13.7,204342,0
+ATXS.US,D,20221229,000000,13.62,14.37,12.91,13.95,375702,0
+ATXS.US,D,20221230,000000,13.86,14.96,13.71,14.89,223852,0
+ATXS.US,D,20230103,000000,15.14,15.48,14.12,15.04,364686,0
+ATXS.US,D,20230104,000000,15.07,15.12,14.51,15.01,237296,0
+ATXS.US,D,20230105,000000,14.95,15.895,14.44,15.79,303781,0
+ATXS.US,D,20230106,000000,15.88,16.28,15.21,15.36,125180,0
+ATXS.US,D,20230109,000000,15.36,15.775,14.91,15.11,227337,0
+ATXS.US,D,20230110,000000,15.08,15.64,14.8,15.3,163555,0
+ATXS.US,D,20230111,000000,15.32,15.32,14.58,14.6,92203,0
+ATXS.US,D,20230112,000000,14.63,14.9,14.061,14.58,266651,0
+ATXS.US,D,20230113,000000,14.55,14.76,14.025,14.24,147379,0
+ATXS.US,D,20230117,000000,14.24,14.265,13.9,14.17,234904,0
+ATXS.US,D,20230118,000000,14.24,14.91,14.075,14.43,110360,0
+ATXS.US,D,20230119,000000,14.59,14.82,14.03,14.78,115688,0
+ATXS.US,D,20230120,000000,14.85,15.48,14.76,15,135581,0
+ATXS.US,D,20230123,000000,14.97,14.97,14.07,14.61,157442,0
+ATXS.US,D,20230124,000000,14.61,15.14,14.3,14.92,234336,0
+ATXS.US,D,20230125,000000,14.95,14.95,13.44,14.15,180942,0
+ATXS.US,D,20230126,000000,14.2,14.36,13.91,14,62883,0
+ATXS.US,D,20230127,000000,13.98,14.35,13.5,13.67,114869,0
+ATXS.US,D,20230130,000000,13.36,13.64,13,13.49,84667,0
+ATXS.US,D,20230131,000000,13.29,14.03,13.29,13.75,86749,0
+ATXS.US,D,20230201,000000,13.84,14.045,13.26,13.36,91648,0
+ATXS.US,D,20230202,000000,13.54,14.17,13.03,14.13,151144,0
+ATXS.US,D,20230203,000000,13.98,14.275,13.64,14.27,121571,0
+ATXS.US,D,20230206,000000,14.3,15.06,14.2,14.81,136742,0
+ATXS.US,D,20230207,000000,14.9,15.565,14.51,15.52,268121,0
+ATXS.US,D,20230208,000000,15.7,15.7,14.09,14.46,272766,0
+ATXS.US,D,20230209,000000,14.47,14.78,14.47,14.71,49674,0
+ATXS.US,D,20230210,000000,14.54,15.075,14.31,14.83,99835,0
+ATXS.US,D,20230213,000000,14.83,15.05,14.11,14.33,70898,0
+ATXS.US,D,20230214,000000,14.27,14.687,13.68,14.08,86448,0
+ATXS.US,D,20230215,000000,14.01,14.065,13.56,13.56,54636,0
+ATXS.US,D,20230216,000000,13.51,13.58,12.7839,12.95,149886,0
+ATXS.US,D,20230217,000000,12.95,13.69,12.8001,13.54,60313,0
+ATXS.US,D,20230221,000000,13.41,13.5765,12.7,12.75,73505,0
+ATXS.US,D,20230222,000000,12.75,13.34,12.6301,13.1,63111,0
+ATXS.US,D,20230223,000000,13.14,13.14,12.635,12.8,83680,0
+ATXS.US,D,20230224,000000,12.8,12.98,12.455,12.52,127071,0
+ATXS.US,D,20230227,000000,12.49,13.01,12.4,12.75,205342,0
+ATXS.US,D,20230228,000000,12.82,12.94,12.05,12.18,371945,0
+ATXS.US,D,20230301,000000,12.24,13.46,12.1,12.8,1865900,0
+ATXS.US,D,20230302,000000,13,14.8,12.8,14.36,1061373,0
+ATXS.US,D,20230303,000000,14.39,14.63,13.59,13.84,103212,0
+ATXS.US,D,20230306,000000,13.93,14.35,13.56,13.96,124035,0
+ATXS.US,D,20230307,000000,14.04,15,13.9,14.06,253163,0
+ATXS.US,D,20230308,000000,14.02,14.3,13.51,13.58,146075,0
+ATXS.US,D,20230309,000000,13.71,13.945,12.75,13.01,323439,0
+ATXS.US,D,20230310,000000,13.05,13.05,11.28,11.67,277229,0
+ATXS.US,D,20230313,000000,11.51,12.01,11.26,11.94,226751,0
+ATXS.US,D,20230314,000000,12.18,12.52,11.72,12.08,245493,0
+ATXS.US,D,20230315,000000,11.75,12.1499,11.175,11.48,309893,0
+ATXS.US,D,20230316,000000,11.24,11.5,10.99,11.2,270890,0
+ATXS.US,D,20230317,000000,11.13,11.68,10.95,11.4,919221,0
+ATXS.US,D,20230320,000000,11.43,11.43,10.9,11.21,272107,0
+ATXS.US,D,20230321,000000,11.42,11.868,10.64,11.22,360517,0
+ATXS.US,D,20230322,000000,11.13,11.705,10.6,11.33,207651,0
+ATXS.US,D,20230323,000000,11.29,11.71,11,11.48,199414,0
+ATXS.US,D,20230324,000000,11.45,12.465,11.21,12.27,281198,0
+ATXS.US,D,20230327,000000,12.3,12.3,11,11.44,209516,0
+ATXS.US,D,20230328,000000,12.02,12.63,11.46,12.23,344682,0
+ATXS.US,D,20230329,000000,12.24,13.22,12.24,13.11,117755,0
+ATXS.US,D,20230330,000000,13.16,13.195,12.51,12.64,121948,0
+ATXS.US,D,20230331,000000,12.52,13.38,12.52,13.3,281587,0
+ATXS.US,D,20230403,000000,13.32,13.565,12.75,12.93,123272,0
+ATXS.US,D,20230404,000000,12.89,12.92,12.17,12.17,76347,0
+ATXS.US,D,20230405,000000,12.2,12.33,11.73,11.94,78886,0
+ATXS.US,D,20230406,000000,11.88,12,11.67,11.86,66052,0
+ATXS.US,D,20230410,000000,11.8,12.1,11.57,11.99,89703,0
+ATXS.US,D,20230411,000000,11.96,12.38,11.81,12.17,108232,0
+ATXS.US,D,20230412,000000,12.31,12.315,11.86,11.96,74146,0
+ATXS.US,D,20230413,000000,11.99,12.26,11.13,11.16,82130,0
+ATXS.US,D,20230414,000000,11.17,11.29,10.92,11.05,107725,0
+ATXS.US,D,20230417,000000,11.05,11.26,10.76,10.82,263453,0
+ATXS.US,D,20230418,000000,10.89,10.96,10.17,10.24,294573,0
+ATXS.US,D,20230419,000000,10.2,11.37,10.18,10.79,390797,0
+ATXS.US,D,20230420,000000,10.65,11.035,10.65,10.93,277114,0
+ATXS.US,D,20230421,000000,11.05,12.45,10.72,12.35,331872,0
+ATXS.US,D,20230424,000000,12.45,12.8,12.06,12.26,127842,0
+ATXS.US,D,20230425,000000,12.11,12.6739,11.65,11.85,215512,0
+ATXS.US,D,20230426,000000,11.72,11.88,11.35,11.73,94585,0
+ATXS.US,D,20230427,000000,11.7,12.29,11.7,12.08,41739,0
+ATXS.US,D,20230428,000000,11.915,13.12,11.915,13.05,110740,0
+ATXS.US,D,20230501,000000,13.14,14.17,13.14,13.72,245799,0
+ATXS.US,D,20230502,000000,13.64,13.73,12.92,13.01,81398,0
+ATXS.US,D,20230503,000000,13,13.46,12.66,12.73,154100,0
+ATXS.US,D,20230504,000000,12.65,12.87,12.39,12.65,45997,0
+ATXS.US,D,20230505,000000,12.64,13.1873,12.58,12.77,53563,0
+ATXS.US,D,20230508,000000,12.78,13.15,12.57,12.63,66560,0
+ATXS.US,D,20230509,000000,12.5,12.79,12.335,12.65,87581,0
+ATXS.US,D,20230510,000000,12.6,12.725,12.45,12.545,50436,0
+ATXS.US,D,20230511,000000,12.43,12.6825,12.03,12.11,77117,0
+ATXS.US,D,20230512,000000,12.46,13.15,12.1,12.5,177596,0
+ATXS.US,D,20230515,000000,12.59,12.59,12.01,12.315,91440,0
+ATXS.US,D,20230516,000000,12.48,12.55,12.205,12.34,114902,0
+ATXS.US,D,20230517,000000,12.47,12.55,12.035,12.36,66452,0
+ATXS.US,D,20230518,000000,12.55,12.6575,12.13,12.57,112385,0
+ATXS.US,D,20230519,000000,12.74,13.46,12.63,12.65,305318,0
+ATXS.US,D,20230522,000000,12.78,13.025,12.23,12.5,109592,0
+ATXS.US,D,20230523,000000,12.57,13.545,12.57,13.15,291728,0
+ATXS.US,D,20230524,000000,13.01,13.04,12.4,12.6,109774,0
+ATXS.US,D,20230525,000000,12.47,12.55,11.86,12.07,177517,0
+ATXS.US,D,20230526,000000,12.05,12.2008,10.92,10.93,77919,0
+ATXS.US,D,20230530,000000,11,11.35,10.44,10.65,128175,0
+ATXS.US,D,20230531,000000,10.7,11.18,10.66,10.94,128963,0
+ATXS.US,D,20230601,000000,10.9,11.62,10.85,11.45,110900,0
+ATXS.US,D,20230602,000000,11.66,11.85,11.13,11.35,905433,0
+ATXS.US,D,20230605,000000,11.52,12.799,11.39,11.98,212694,0
+ATXS.US,D,20230606,000000,11.98,12.6,11.88,12.55,214696,0
+ATXS.US,D,20230607,000000,12.84,13,11.65,11.68,231192,0
+ATXS.US,D,20230608,000000,11.63,11.915,11.36,11.6,135929,0
+ATXS.US,D,20230609,000000,11.8,12.07,11.31,11.41,97807,0
+ATXS.US,D,20230612,000000,11.53,11.97,11.31,11.42,130588,0
+ATXS.US,D,20230613,000000,11.5,11.77,11.2,11.22,255966,0
+ATXS.US,D,20230614,000000,11.25,11.57,10.565,10.66,318603,0
+ATXS.US,D,20230615,000000,10.72,10.91,9.75,10.18,408535,0
+ATXS.US,D,20230616,000000,10,10.31,9.45,9.81,508226,0
+ATXS.US,D,20230620,000000,9.8,10.09,9.62,9.8,203169,0
+ATXS.US,D,20230621,000000,9.73,10.22,9.56,10.01,180942,0
+ATXS.US,D,20230622,000000,9.96,10.31,9.82,10.11,198731,0
+ATXS.US,D,20230623,000000,10.03,10.13,9.74,10.03,3466527,0
+ATXS.US,D,20230626,000000,10,10,9.2,9.38,199383,0
+ATXS.US,D,20230627,000000,9.36,9.36,8.42,9,173890,0
+ATXS.US,D,20230628,000000,9.01,9.43,8.91,9.26,234672,0
+ATXS.US,D,20230629,000000,9.13,9.14,8.38,8.45,178618,0
+ATXS.US,D,20230630,000000,8.47,8.72,8.08,8.33,210960,0
+ATXS.US,D,20230703,000000,8.3,8.53,7.96,8.51,163090,0
+ATXS.US,D,20230705,000000,8.49,8.69,8.13,8.34,129998,0
+ATXS.US,D,20230706,000000,8.16,8.5,8.03,8.34,279734,0
+ATXS.US,D,20230707,000000,8.39,8.77,8.27,8.75,228835,0
+ATXS.US,D,20230710,000000,8.67,9.43,8.55,9.13,240912,0
+ATXS.US,D,20230711,000000,9.13,9.13,8.72,9,253352,0
+ATXS.US,D,20230712,000000,9.08,9.17,8.95,9.05,111265,0
+ATXS.US,D,20230713,000000,9.06,9.33,9.01,9.29,89567,0
+ATXS.US,D,20230714,000000,9.25,9.46,8.9905,9.26,93637,0
+ATXS.US,D,20230717,000000,9.29,9.37,8.81,8.83,176025,0
+ATXS.US,D,20230718,000000,8.83,9.44,8.8,9.27,487447,0
+ATXS.US,D,20230719,000000,9.3,9.595,9.17,9.41,148477,0
+ATXS.US,D,20230720,000000,9.42,10.08,9.39,9.86,412701,0
+ATXS.US,D,20230721,000000,9.91,9.91,9.5,9.67,267761,0
+ATXS.US,D,20230724,000000,9.67,9.68,8.91,9.05,338703,0
+ATXS.US,D,20230725,000000,8.94,9.09,8.5,8.8,360763,0
+ATXS.US,D,20230726,000000,8.81,9.09,8.48,8.53,270801,0
+ATXS.US,D,20230727,000000,8.58,8.68,8.25,8.48,259128,0
+ATXS.US,D,20230728,000000,8.63,9.09,8.59,8.94,123636,0
+ATXS.US,D,20230731,000000,8.94,9.13,8.88,8.96,203463,0
+ATXS.US,D,20230801,000000,8.94,8.98,8.61,8.64,215492,0
+ATXS.US,D,20230802,000000,8.61,9.05,8.53,8.95,219849,0
+ATXS.US,D,20230803,000000,8.8,9.12,8.7,8.73,276613,0
+ATXS.US,D,20230804,000000,8.74,8.81,8.44,8.46,129384,0
+ATXS.US,D,20230807,000000,8.39,8.395,8.07,8.09,143639,0
+ATXS.US,D,20230808,000000,8.03,8.89,7.92,8.29,215004,0
+ATXS.US,D,20230809,000000,8.33,8.56,8.01,8.53,103352,0
+ATXS.US,D,20230810,000000,8.555,9.08,8.1,8.46,785400,0
+ATXS.US,D,20230811,000000,8.29,8.62,8.29,8.5,179453,0
+ATXS.US,D,20230814,000000,8.45,8.66,8.11,8.31,313120,0
+ATXS.US,D,20230815,000000,8.33,8.33,8.12,8.27,88228,0
+ATXS.US,D,20230816,000000,8.27,8.4,8.04,8.1,75896,0
+ATXS.US,D,20230817,000000,8.11,8.23,7.7,7.97,81423,0
+ATXS.US,D,20230818,000000,7.89,8.05,7.87,8.01,82799,0
+ATXS.US,D,20230821,000000,8,8.45,7.89,8.34,104829,0
+ATXS.US,D,20230822,000000,8.38,8.48,8.26,8.42,38766,0
+ATXS.US,D,20230823,000000,8.46,8.57,8.36,8.4,74161,0
+ATXS.US,D,20230824,000000,8.42,8.61,8.36,8.49,108557,0
+ATXS.US,D,20230825,000000,8.61,8.83,8.35,8.68,116632,0
+ATXS.US,D,20230828,000000,8.78,8.79,8.49,8.75,116811,0
+ATXS.US,D,20230829,000000,8.76,8.87,8.63,8.8,84969,0
+ATXS.US,D,20230830,000000,8.76,9.3,8.75,8.99,254874,0
+ATXS.US,D,20230831,000000,9.15,9.15,8.8046,8.9,169164,0
+ATXS.US,D,20230901,000000,8.94,9.22,8.75,8.91,163473,0
+ATXS.US,D,20230905,000000,8.89,8.94,8.75,8.81,96201,0
+ATXS.US,D,20230906,000000,8.89,8.96,8.73,8.92,73098,0
+ATXS.US,D,20230907,000000,8.92,9.01,8.6852,8.98,111005,0
+ATXS.US,D,20230908,000000,8.99,9.02,8.49,8.53,130535,0
+ATXS.US,D,20230911,000000,8.55,8.73,8.35,8.6,36426,0
+ATXS.US,D,20230912,000000,8.58,8.69,8.4,8.53,52167,0
+ATXS.US,D,20230913,000000,8.6,8.87,8.51,8.6,99653,0
+ATXS.US,D,20230914,000000,8.63,8.63,8.32,8.35,60421,0
+ATXS.US,D,20230915,000000,8.36,8.43,7.76,7.92,181520,0
+ATXS.US,D,20230918,000000,7.94,7.94,7.5,7.51,159984,0
+ATXS.US,D,20230919,000000,7.49,7.69,7.37,7.6,132302,0
+ATXS.US,D,20230920,000000,7.63,7.9,7.55,7.6,67063,0
+ATXS.US,D,20230921,000000,7.48,7.48,6.73,6.89,115587,0
+ATXS.US,D,20230922,000000,6.85,7.5868,6.85,6.99,212833,0
+ATXS.US,D,20230925,000000,6.88,7.72,6.875,7.68,161550,0
+ATXS.US,D,20230926,000000,7.6,8.46,7.54,8.38,129389,0
+ATXS.US,D,20230927,000000,8.44,8.815,8.1,8.36,133376,0
+ATXS.US,D,20230928,000000,8.33,8.38,7.87,8.05,104374,0
+ATXS.US,D,20230929,000000,8.09,8.09,7.31,7.46,111752,0
+ATXS.US,D,20231002,000000,7.44,7.4999,6.89,7.06,91009,0
+ATXS.US,D,20231003,000000,7.06,7.15,6.7,6.85,140108,0
+ATXS.US,D,20231004,000000,6.77,6.97,6.585,6.88,114350,0
+ATXS.US,D,20231005,000000,6.86,7.37,6.77,7.35,134403,0
+ATXS.US,D,20231006,000000,7.03,7.25,6.69,6.97,163684,0
+ATXS.US,D,20231009,000000,6.79,6.845,6.43,6.46,189030,0
+ATXS.US,D,20231010,000000,6.38,6.72,6.32,6.7,109884,0
+ATXS.US,D,20231011,000000,6.74,6.74,6.28,6.42,51113,0
+ATXS.US,D,20231012,000000,6.36,6.61,6.01,6.5,523866,0
+ATXS.US,D,20231013,000000,6.44,6.45,6.225,6.38,94344,0
+ATXS.US,D,20231016,000000,6.48,6.49,6.25,6.36,103949,0
+ATXS.US,D,20231017,000000,6.36,6.53,5.73,5.74,196309,0
+ATXS.US,D,20231018,000000,5.66,5.72,5.35,5.42,101500,0
+ATXS.US,D,20231019,000000,5.64,5.64,5.05,5.2,228521,0
+ATXS.US,D,20231020,000000,5.2,5.47,5.12,5.28,163777,0
+ATXS.US,D,20231023,000000,5.28,5.28,4.61,4.69,392497,0
+ATXS.US,D,20231024,000000,4.68,5.11,4.48,4.64,820831,0
+ATXS.US,D,20231025,000000,4.7,4.94,4.67,4.69,288434,0
+ATXS.US,D,20231026,000000,4.67,4.75,4.52,4.71,225838,0
+ATXS.US,D,20231027,000000,4.72,5.03,4.7,4.86,156126,0
+ATXS.US,D,20231030,000000,4.88,5.08,4.685,4.76,973911,0
+ATXS.US,D,20231031,000000,4.75,5.12,4.67,4.99,238434,0
+ATXS.US,D,20231101,000000,4.99,5.1,4.61,4.76,155904,0
+ATXS.US,D,20231102,000000,4.75,4.96,4.75,4.92,182322,0
+ATXS.US,D,20231103,000000,4.99,5.13,4.91,4.94,214727,0
+ATXS.US,D,20231106,000000,4.92,4.985,4.795,4.85,223213,0
+ATXS.US,D,20231107,000000,4.86,5,4.755,4.885,278775,0
+ATXS.US,D,20231108,000000,4.89,4.8925,4.62,4.71,182659,0
+ATXS.US,D,20231109,000000,4.74,4.86,4.55,4.64,196121,0
+ATXS.US,D,20231110,000000,4.66,4.7,4.5,4.6,216428,0
+ATXS.US,D,20231113,000000,4.42,4.6,4.27,4.49,170155,0
+ATXS.US,D,20231114,000000,4.61,4.74,4.485,4.51,203621,0
+ATXS.US,D,20231115,000000,4.5,4.72,4.46,4.49,253673,0
+ATXS.US,D,20231116,000000,4.5,4.53,4.28,4.52,252214,0
+ATXS.US,D,20231117,000000,4.54,4.5514,4.26,4.42,220094,0
+ATXS.US,D,20231120,000000,4.45,4.63,4.405,4.55,280983,0
+ATXS.US,D,20231121,000000,4.55,4.66,4.445,4.55,191384,0
+ATXS.US,D,20231122,000000,4.61,4.67,4.41,4.44,117005,0
+ATXS.US,D,20231124,000000,4.47,4.74,4.46,4.63,127100,0
+ATXS.US,D,20231127,000000,4.65,4.77,4.43,4.71,203479,0
+ATXS.US,D,20231128,000000,4.7,4.7,4.54,4.59,133125,0
+ATXS.US,D,20231129,000000,4.66,4.765,4.6,4.63,147494,0
+ATXS.US,D,20231130,000000,4.69,4.79,4.5,4.65,254758,0
+ATXS.US,D,20231201,000000,4.68,4.8,4.51,4.75,310194,0
+ATXS.US,D,20231204,000000,4.8,4.86,4.67,4.79,417263,0
+ATXS.US,D,20231205,000000,4.79,5.01,4.75,4.95,637244,0
+ATXS.US,D,20231206,000000,4.96,5.44,4.87,5.37,589923,0
+ATXS.US,D,20231207,000000,5.44,5.75,5.3,5.69,534030,0
+ATXS.US,D,20231208,000000,5.69,5.75,5.34,5.39,410431,0
+ATXS.US,D,20231211,000000,5.38,5.38,5.06,5.15,194276,0
+ATXS.US,D,20231212,000000,5.16,5.4,4.97,5.34,265466,0
+ATXS.US,D,20231213,000000,5.36,6.02,5.22,5.86,654874,0
+ATXS.US,D,20231214,000000,5.96,6.2,5.795,6.12,437445,0
+ATXS.US,D,20231215,000000,6.12,6.38,5.84,6.25,1678778,0
+ATXS.US,D,20231218,000000,6.32,6.32,5.84,5.94,284545,0
+ATXS.US,D,20231219,000000,5.95,6.22,5.88,6.17,229431,0
+ATXS.US,D,20231220,000000,6.11,6.37,6.04,6.05,194110,0
+ATXS.US,D,20231221,000000,6.1,6.28,5.9433,6.23,4895901,0
+ATXS.US,D,20231222,000000,6.29,6.87,6.2,6.79,1790327,0
+ATXS.US,D,20231226,000000,6.93,7.75,6.93,7.5,624698,0
+ATXS.US,D,20231227,000000,7.56,7.93,7.3,7.86,449982,0
+ATXS.US,D,20231228,000000,7.85,8.44,7.5419,8.06,401504,0
+ATXS.US,D,20231229,000000,8.11,8.115,7.67,7.68,257105,0
+ATXS.US,D,20240102,000000,7.55,8.19,7.3205,7.79,247684,0
+ATXS.US,D,20240103,000000,7.77,7.87,7.23,7.27,255529,0
+ATXS.US,D,20240104,000000,7.445,7.445,6.89,7.02,273073,0
+ATXS.US,D,20240105,000000,6.94,7.8,6.58,7.72,4129071,0
+ATXS.US,D,20240108,000000,7.7,8.1799,7.41,7.96,407457,0
+ATXS.US,D,20240109,000000,7.91,8.09,7.71,7.92,241310,0
+ATXS.US,D,20240110,000000,7.88,8.2,7.385,7.46,322834,0
+ATXS.US,D,20240111,000000,7.39,7.755,7.32,7.62,183823,0
+ATXS.US,D,20240112,000000,7.74,7.815,6.91,6.99,962673,0
+ATXS.US,D,20240116,000000,6.96,7.44,6.94,7.36,284728,0
+ATXS.US,D,20240117,000000,7.3,7.6,6.99,7.56,291266,0
+ATXS.US,D,20240118,000000,7.65,7.65,7.1,7.11,248547,0
+ATXS.US,D,20240119,000000,7.13,7.75,6.955,7.73,312618,0
+ATXS.US,D,20240122,000000,7.77,8.9,7.7,8.88,1133166,0
+ATXS.US,D,20240123,000000,8.95,9.01,8.4,8.6,549172,0
+ATXS.US,D,20240124,000000,8.8,8.8,8.39,8.5,375482,0
+ATXS.US,D,20240125,000000,8.62,9.88,7.94,9.85,1247747,0
+ATXS.US,D,20240126,000000,9.9,11.08,9.5488,10.75,1765160,0
+ATXS.US,D,20240129,000000,10.8,12.19,10.23,12.09,1216235,0
+ATXS.US,D,20240130,000000,13.1,13.55,12.1,12.89,2138328,0
+ATXS.US,D,20240131,000000,12.98,13.8,12.5,13.03,1310204,0
+ATXS.US,D,20240201,000000,13,14.05,12.12,13.56,1017711,0
+ATXS.US,D,20240202,000000,13.32,13.78,12.66,13.1,783009,0
+ATXS.US,D,20240205,000000,12.66,14.37,12.66,14.01,938803,0
+ATXS.US,D,20240206,000000,14.94,15.41,14.01,14.885,1249729,0
+ATXS.US,D,20240207,000000,14.77,15,13.87,14.79,677480,0
+ATXS.US,D,20240208,000000,14.96,15.6545,14.45,15.26,474812,0
+ATXS.US,D,20240209,000000,15.37,15.595,14.69,15,481689,0
+ATXS.US,D,20240212,000000,15,15.56,14.69,14.98,662096,0
+ATXS.US,D,20240213,000000,14.5,14.76,14.058,14.35,562116,0
+ATXS.US,D,20240214,000000,14.63,14.745,13.665,13.91,603917,0
+ATXS.US,D,20240215,000000,14.1,14.3939,13.79,14.2,409869,0
+ATXS.US,D,20240216,000000,14.19,14.19,13.45,13.97,335335,0
+ATXS.US,D,20240220,000000,13.86,14.3,13.52,13.95,532251,0
+ATXS.US,D,20240221,000000,13.99,14.1,12.9021,12.98,684266,0
+ATXS.US,D,20240222,000000,12.98,13.575,12.52,12.62,715492,0
+ATXS.US,D,20240223,000000,12.59,12.95,12.2501,12.89,508880,0
+ATXS.US,D,20240226,000000,13.1,14.17,12.935,14.11,613056,0
+ATXS.US,D,20240227,000000,14.25,14.775,13.8,13.98,734866,0
+ATXS.US,D,20240228,000000,13.84,15.06,13.84,14.93,930812,0
+ATXS.US,D,20240229,000000,15.25,15.5,13.95,14.22,623222,0
+ATXS.US,D,20240301,000000,14.3,15.45,14.125,14.98,852037,0
+ATXS.US,D,20240304,000000,15.08,15.15,14.07,14.26,606245,0
+ATXS.US,D,20240305,000000,13.59,14.26,12.51,13.85,1313368,0
+ATXS.US,D,20240306,000000,14.06,14.88,13.795,14.7,570396,0
+ATXS.US,D,20240307,000000,14.82,15.4,14.305,14.6,1124973,0
+ATXS.US,D,20240308,000000,14.88,15.27,13.95,14.35,827120,0
+ATXS.US,D,20240311,000000,14.39,14.9905,14.22,14.53,757489,0
+ATXS.US,D,20240312,000000,14.53,15.005,14.18,14.48,762050,0
+ATXS.US,D,20240313,000000,14.4,15.16,14.1865,15,569510,0
+ATXS.US,D,20240314,000000,14.92,15.18,14.065,14.61,798590,0
+ATXS.US,D,20240315,000000,14.62,16.04,14.62,15.46,5990652,0
+ATXS.US,D,20240318,000000,15.4,16.2,15.08,15.61,1691672,0
+ATXS.US,D,20240319,000000,15.8,16.8,15.69,16.69,1829928,0
+ATXS.US,D,20240320,000000,16.61,16.62,14.16,15.72,1876285,0
+ATXS.US,D,20240321,000000,15.82,16.43,14.99,15.99,1395285,0
+ATXS.US,D,20240322,000000,16.24,16.25,14.92,15.13,539887,0
+ATXS.US,D,20240325,000000,16.75,16.9,14.51,14.75,4508707,0
+ATXS.US,D,20240326,000000,15.44,15.44,13.5,13.53,1821338,0
+ATXS.US,D,20240327,000000,13.55,13.89,12.83,13.6,1537022,0
+ATXS.US,D,20240328,000000,13.56,14.785,13.38,14.075,1355453,0
+ATXS.US,D,20240401,000000,14.04,14.04,13.22,13.51,834932,0
+ATXS.US,D,20240402,000000,13.26,13.33,12.615,12.8,856745,0
+ATXS.US,D,20240403,000000,12.7,12.79,11.99,12.1,1587660,0
+ATXS.US,D,20240404,000000,12.13,12.56,11.52,11.54,651119,0
+ATXS.US,D,20240405,000000,11.55,11.71,11.13,11.27,891489,0
+ATXS.US,D,20240408,000000,11.37,11.635,11.16,11.4,601638,0
+ATXS.US,D,20240409,000000,11.35,11.73,11.205,11.49,962276,0
+ATXS.US,D,20240410,000000,11.01,11.23,10.8,11.17,1113741,0
+ATXS.US,D,20240411,000000,11.22,11.62,11.07,11.26,774201,0
+ATXS.US,D,20240412,000000,11.12,11.33,10.5,10.81,588235,0
+ATXS.US,D,20240415,000000,10.84,11.12,10.57,10.89,469038,0
+ATXS.US,D,20240416,000000,10.79,11.33,10.76,11.1,461230,0
+ATXS.US,D,20240417,000000,11.18,11.29,10.46,10.55,553588,0
+ATXS.US,D,20240418,000000,10.45,10.87,10.425,10.54,319177,0
+ATXS.US,D,20240419,000000,10.42,10.64,9.484,9.75,1243180,0
+ATXS.US,D,20240422,000000,9.86,10.01,9.53,9.8,1527907,0
+ATXS.US,D,20240423,000000,9.65,9.97,9.51,9.64,748168,0
+ATXS.US,D,20240424,000000,9.74,9.78,8.93,9,659022,0
+ATXS.US,D,20240425,000000,8.83,9.19,8.77,9.17,1324385,0
+ATXS.US,D,20240426,000000,9.18,9.46,8.97,9,1133619,0
+ATXS.US,D,20240429,000000,9.08,9.46,8.99,9.15,633353,0
+ATXS.US,D,20240430,000000,9.08,9.29,9.01,9.18,539553,0
+ATXS.US,D,20240501,000000,9.15,9.83,9.02,9.5,2724503,0
+ATXS.US,D,20240502,000000,9.61,9.78,9.21,9.35,807906,0
+ATXS.US,D,20240503,000000,9.5,9.86,9.36,9.55,537584,0
+ATXS.US,D,20240506,000000,9.62,9.83,9.545,9.77,496047,0
+ATXS.US,D,20240507,000000,9.77,10.045,9.55,9.98,420278,0
+ATXS.US,D,20240508,000000,9.89,9.98,9.54,9.57,630353,0
+ATXS.US,D,20240509,000000,9.61,10.37,9.55,10.17,677955,0
+ATXS.US,D,20240510,000000,10.15,10.15,9.4501,9.73,443655,0
+ATXS.US,D,20240513,000000,9.72,9.88,9.49,9.71,561758,0
+ATXS.US,D,20240514,000000,9.8,9.94,9.48,9.49,336236,0
+ATXS.US,D,20240515,000000,9.64,10.04,9.25,9.27,632984,0
+ATXS.US,D,20240516,000000,9.31,9.63,9.22,9.43,394844,0
+ATXS.US,D,20240517,000000,9.51,9.58,9.3,9.54,291664,0
+ATXS.US,D,20240520,000000,9.5,9.77,9.32,9.59,265145,0
+ATXS.US,D,20240521,000000,9.51,9.73,9.03,9.2,431861,0
+ATXS.US,D,20240522,000000,9.26,9.33,9,9.11,546920,0
+ATXS.US,D,20240523,000000,9.15,9.35,8.98,9.02,469168,0
+ATXS.US,D,20240524,000000,9.03,9.135,8.91,9.02,446615,0
+ATXS.US,D,20240528,000000,9.02,9.2,8.85,9.05,491848,0
+ATXS.US,D,20240529,000000,8.88,9.035,8.585,8.97,844277,0
+ATXS.US,D,20240530,000000,9.03,9.12,8.82,9.01,287533,0
+ATXS.US,D,20240531,000000,9.06,9.68,8.96,9.47,821409,0
+ATXS.US,D,20240603,000000,9.43,9.65,8.865,9.16,752786,0
+ATXS.US,D,20240604,000000,9.05,9.15,8.88,8.935,431984,0
+ATXS.US,D,20240605,000000,8.96,9.26,8.83,9.18,442286,0
+ATXS.US,D,20240606,000000,9.18,9.2,8.86,8.87,289464,0
+ATXS.US,D,20240607,000000,8.81,8.934,8.7,8.85,219789,0
+ATXS.US,D,20240610,000000,8.76,9.15,8.62,9.14,364618,0
+ATXS.US,D,20240611,000000,9.05,9.22,8.91,9.08,296400,0
+ATXS.US,D,20240612,000000,9.33,9.53,9.11,9.28,362910,0
+ATXS.US,D,20240613,000000,9.27,9.39,8.97,9.17,455383,0
+ATXS.US,D,20240614,000000,9.04,9.23,9,9.15,673760,0
+ATXS.US,D,20240617,000000,9.1,9.18,8.63,8.83,716046,0
+ATXS.US,D,20240618,000000,8.85,9.01,8.76,8.99,403220,0
+ATXS.US,D,20240620,000000,9,9.07,8.67,8.83,480818,0
+ATXS.US,D,20240621,000000,8.93,9.445,8.86,9.43,763851,0
+ATXS.US,D,20240624,000000,9.41,9.7,9.16,9.18,384742,0
+ATXS.US,D,20240625,000000,9.15,9.2,8.97,9.02,259127,0
+ATXS.US,D,20240626,000000,8.97,9.06,8.82,8.99,410253,0
+ATXS.US,D,20240627,000000,8.94,9.38,8.885,9.22,313746,0
+ATXS.US,D,20240628,000000,9.29,9.34,8.97,9.1,1322570,0
+ATXS.US,D,20240701,000000,9.18,9.4,9.08,9.25,332184,0
+ATXS.US,D,20240702,000000,9.16,9.33,8.93,8.97,397056,0
+ATXS.US,D,20240703,000000,9,9.17,8.94,9,154199,0
+ATXS.US,D,20240705,000000,8.98,9.09,8.85,9.08,262518,0
+ATXS.US,D,20240708,000000,9.12,9.45,9.12,9.35,374646,0
+ATXS.US,D,20240709,000000,9.32,10.23,9.26,10.19,687543,0
+ATXS.US,D,20240710,000000,10.27,10.75,10.24,10.42,1882744,0
+ATXS.US,D,20240711,000000,10.54,11.42,10.535,11.25,429784,0
+ATXS.US,D,20240712,000000,11.37,11.9,11.295,11.46,328320,0
+ATXS.US,D,20240715,000000,11.6,11.9,11.41,11.83,357327,0
+ATXS.US,D,20240716,000000,11.99,12.25,11.82,11.84,293436,0
+ATXS.US,D,20240717,000000,11.62,11.86,11.2703,11.33,357946,0
+ATXS.US,D,20240718,000000,11.25,11.505,10.88,11.05,439445,0
+ATXS.US,D,20240719,000000,11.13,11.43,10.93,11.2,488605,0
+ATXS.US,D,20240722,000000,11.14,11.83,10.98,11.77,352986,0
+ATXS.US,D,20240723,000000,11.74,11.96,11.64,11.66,245995,0
+ATXS.US,D,20240724,000000,11.53,11.89,11.37,11.47,222917,0
+ATXS.US,D,20240725,000000,11.54,12.27,11.54,11.95,355408,0
+ATXS.US,D,20240726,000000,12.07,12.3,11.77,11.93,262293,0
+ATXS.US,D,20240729,000000,12.65,12.7,11.49,11.62,261714,0
+ATXS.US,D,20240730,000000,11.71,11.87,11.395,11.43,187013,0
+ATXS.US,D,20240731,000000,11.55,12.18,11.28,11.68,296218,0
+ATXS.US,D,20240801,000000,11.64,11.72,11,11.19,281030,0
+ATXS.US,D,20240802,000000,10.75,10.84,9.895,10.45,372625,0
+ATXS.US,D,20240805,000000,9.25,9.97,9.21,9.89,348781,0
+ATXS.US,D,20240806,000000,10.03,10.3,9.71,10.07,184110,0
+ATXS.US,D,20240807,000000,10.28,10.43,9.6,9.65,301390,0
+ATXS.US,D,20240808,000000,9.9,10.02,9.5801,9.95,184015,0
+ATXS.US,D,20240809,000000,9.94,10.0682,9.36,9.46,277509,0
+ATXS.US,D,20240812,000000,9.56,9.86,9.47,9.76,226957,0
+ATXS.US,D,20240813,000000,10.23,10.68,10.08,10.49,493406,0
+ATXS.US,D,20240814,000000,10.49,10.49,9.56,9.98,448422,0
+ATXS.US,D,20240815,000000,10.17,11.28,9.995,11.07,462638,0
+ATXS.US,D,20240816,000000,11.06,11.41,10.92,11.18,255202,0
+ATXS.US,D,20240819,000000,11.14,11.7,10.72,11.68,270268,0
+ATXS.US,D,20240820,000000,11.6,12.04,11.47,11.86,258836,0
+ATXS.US,D,20240821,000000,11.91,12.325,11.69,11.93,260262,0
+ATXS.US,D,20240822,000000,11.92,12.12,11.55,11.74,251337,0
+ATXS.US,D,20240823,000000,11.83,12.3485,11.7,12.3,245858,0
+ATXS.US,D,20240826,000000,12.4,12.6299,12.1,12.36,219205,0
+ATXS.US,D,20240827,000000,12.33,12.52,11.97,12.14,214593,0
+ATXS.US,D,20240828,000000,12.03,12.21,11.8282,12.06,270674,0
+ATXS.US,D,20240829,000000,12.09,12.25,11.92,12.02,308640,0
+ATXS.US,D,20240830,000000,12.11,12.57,11.83,12.23,708442,0
+ATXS.US,D,20240903,000000,12.06,12.42,11.34,11.46,364648,0
+ATXS.US,D,20240904,000000,11.38,11.64,11.15,11.5,218798,0
+ATXS.US,D,20240905,000000,11.47,11.55,11.27,11.48,217244,0
+ATXS.US,D,20240906,000000,11.54,11.62,10.99,11.12,244363,0
+ATXS.US,D,20240909,000000,11.09,11.43,10.975,11.18,322005,0
+ATXS.US,D,20240910,000000,11.24,11.57,11.09,11.33,184694,0
+ATXS.US,D,20240911,000000,11.24,11.24,10.58,10.63,204436,0
+ATXS.US,D,20240912,000000,10.61,10.78,10.265,10.62,304609,0
+ATXS.US,D,20240913,000000,10.79,11.27,10.755,11.14,217414,0
+ATXS.US,D,20240916,000000,11.2,11.41,11.04,11.23,268300,0
+ATXS.US,D,20240917,000000,11.31,11.52,11.15,11.5,255783,0
+ATXS.US,D,20240918,000000,11.59,12.01,11.31,11.61,275043,0
+ATXS.US,D,20240919,000000,12,12.46,11.69,12.35,393933,0
+ATXS.US,D,20240920,000000,12.34,12.92,12.03,12.65,1626594,0
+ATXS.US,D,20240923,000000,12.76,12.88,12.2,12.23,353600,0
+ATXS.US,D,20240924,000000,12.42,12.72,12.08,12.5,729410,0
+ATXS.US,D,20240925,000000,10.9,12.19,10.38,10.6,1290760,0
+ATXS.US,D,20240926,000000,10.73,11.64,10.71,11.12,688334,0
+ATXS.US,D,20240927,000000,11.4,11.51,11.01,11.14,347137,0
+ATXS.US,D,20240930,000000,11.05,11.5997,10.845,11.01,621026,0
+ATXS.US,D,20241001,000000,10.94,11.53,10.62,11.43,502766,0
+ATXS.US,D,20241002,000000,11.35,11.85,10.96,11.63,402353,0
+ATXS.US,D,20241003,000000,11.47,11.75,11.27,11.31,264392,0
+ATXS.US,D,20241004,000000,11.52,11.91,11.2,11.87,241200,0
+ATXS.US,D,20241007,000000,11.85,11.85,11.5,11.67,231645,0
+ATXS.US,D,20241008,000000,11.65,11.73,11.2,11.21,168230,0
+ATXS.US,D,20241009,000000,11.21,11.29,10.715,10.99,217342,0
+ATXS.US,D,20241010,000000,10.82,10.92,10.48,10.5,250800,0
+ATXS.US,D,20241011,000000,10.49,11.7,10.49,11.62,355085,0
+ATXS.US,D,20241014,000000,11.57,11.75,11.015,11.07,151510,0
+ATXS.US,D,20241015,000000,11.08,11.6,10.99,11.49,151751,0
+ATXS.US,D,20241016,000000,11.66,11.871,11.4,11.56,208228,0
+ATXS.US,D,20241017,000000,11.53,11.82,11.3901,11.76,172786,0
+ATXS.US,D,20241018,000000,11.85,11.95,11.3603,11.46,126737,0
+ATXS.US,D,20241021,000000,11.35,11.38,11.05,11.26,141030,0
+ATXS.US,D,20241022,000000,11.15,11.79,11.07,11.75,213049,0
+ATXS.US,D,20241023,000000,11.65,11.84,11.24,11.27,268772,0
+ATXS.US,D,20241024,000000,11.34,12.18,11.27,11.68,349026,0
+ATXS.US,D,20241025,000000,11.7,12.18,11.45,11.47,162858,0
+ATXS.US,D,20241028,000000,11.66,12.1,11.66,12.1,181440,0
+ATXS.US,D,20241029,000000,12.07,12.2358,11.5,11.99,189399,0
+ATXS.US,D,20241030,000000,11.85,12.515,11.85,12.06,216955,0
+ATXS.US,D,20241031,000000,12.02,12.15,11.13,11.18,175194,0
+ATXS.US,D,20241101,000000,11.37,11.39,11.03,11.32,338022,0
+ATXS.US,D,20241104,000000,11.28,11.66,11.01,11.54,172085,0
+ATXS.US,D,20241105,000000,11.49,11.64,11.19,11.51,135465,0
+ATXS.US,D,20241106,000000,12.01,12.47,11.65,11.87,356414,0
+ATXS.US,D,20241107,000000,12,12.095,11.73,11.77,178871,0
+ATXS.US,D,20241108,000000,11.78,11.86,11.4,11.82,148103,0
+ATXS.US,D,20241111,000000,12.07,12.1,11.66,11.85,152463,0
+ATXS.US,D,20241112,000000,11.8,11.87,11.1,11.16,230147,0
+ATXS.US,D,20241113,000000,11.28,11.4945,10.53,10.61,207669,0
+ATXS.US,D,20241114,000000,11.53,11.75,10.07,10.09,278968,0
+ATXS.US,D,20241115,000000,10.17,10.17,9.11,9.37,284443,0
+ATXS.US,D,20241118,000000,9.4,9.4,8.61,9.16,355019,0
+ATXS.US,D,20241119,000000,9.03,9.79,8.68,9.75,545049,0
+ATXS.US,D,20241120,000000,9.72,9.785,9.2,9.58,265862,0
+ATXS.US,D,20241121,000000,9.61,9.83,9.2,9.34,214358,0
+ATXS.US,D,20241122,000000,9.4,9.75,9.31,9.65,175811,0
+ATXS.US,D,20241125,000000,9.86,10.1064,9.77,10,621227,0
+ATXS.US,D,20241126,000000,9.98,10.32,9.74,10.3,229868,0
+ATXS.US,D,20241127,000000,10.4,10.64,10.2,10.5,162747,0
+ATXS.US,D,20241129,000000,10.5,10.5904,10.325,10.39,139469,0
+ATXS.US,D,20241202,000000,10.39,10.915,10.37,10.37,219616,0
+ATXS.US,D,20241203,000000,10.35,10.35,9.99,10.23,397347,0
+ATXS.US,D,20241204,000000,10.23,10.6,10.09,10.14,201736,0
+ATXS.US,D,20241205,000000,10.07,10.435,9.7,9.75,1292766,0
+ATXS.US,D,20241206,000000,9.8,10.37,9.74,10.35,148291,0
+ATXS.US,D,20241209,000000,10.44,10.695,10.0003,10.05,184546,0
+ATXS.US,D,20241210,000000,10.05,10.39,9.81,10.16,150472,0
+ATXS.US,D,20241211,000000,10.27,11.01,10.175,10.5,786868,0
+ATXS.US,D,20241212,000000,10.41,10.695,9.585,9.81,521999,0
+ATXS.US,D,20241213,000000,9.75,9.78,9.4,9.52,195675,0
+ATXS.US,D,20241216,000000,9.53,9.99,9.49,9.67,204887,0
+ATXS.US,D,20241217,000000,9.6,9.89,9.42,9.55,295173,0
+ATXS.US,D,20241218,000000,9.58,9.8,9.17,9.36,575775,0
+ATXS.US,D,20241219,000000,9.44,9.76,9.29,9.45,283925,0
+ATXS.US,D,20241220,000000,9.35,9.81,9.26,9.56,830219,0
+ATXS.US,D,20241223,000000,9.55,9.55,9.2334,9.52,575486,0
+ATXS.US,D,20241224,000000,9.44,9.63,9.315,9.54,314237,0
+ATXS.US,D,20241226,000000,9.41,9.51,9.01,9.42,237781,0
+ATXS.US,D,20241227,000000,9.37,9.39,8.95,9.15,244428,0
+ATXS.US,D,20241230,000000,9.08,9.1353,8.7589,8.88,184895,0
+ATXS.US,D,20241231,000000,8.96,9.07,8.7,8.94,526247,0
+ATXS.US,D,20250102,000000,9.09,9.18,8.91,8.97,252848,0
+ATXS.US,D,20250103,000000,9.01,9.15,8.84,8.88,177489,0
+ATXS.US,D,20250106,000000,8.97,8.97,8.42,8.47,235492,0
+ATXS.US,D,20250107,000000,8.5,8.76,8.47,8.67,254104,0
+ATXS.US,D,20250108,000000,8.58,8.58,8.17,8.35,201135,0
+ATXS.US,D,20250110,000000,8.14,8.14,7.3801,7.45,255354,0
+ATXS.US,D,20250113,000000,7.33,7.51,7.16,7.46,374964,0
+ATXS.US,D,20250114,000000,7.52,7.62,7.3,7.37,741496,0
+ATXS.US,D,20250115,000000,7.62,7.87,7.29,7.79,566730,0
+ATXS.US,D,20250116,000000,7.85,7.954,7.58,7.75,302803,0
+ATXS.US,D,20250117,000000,7.85,7.9,7.45,7.5,237439,0
+ATXS.US,D,20250121,000000,7.55,7.74,7.485,7.57,235699,0
+ATXS.US,D,20250122,000000,7.54,7.68,7.44,7.5,261914,0
+ATXS.US,D,20250123,000000,7.46,7.7,7.46,7.55,276405,0
+ATXS.US,D,20250124,000000,7.52,7.575,7.3,7.41,380294,0
+ATXS.US,D,20250127,000000,7.4,7.7,7.35,7.54,249144,0
+ATXS.US,D,20250128,000000,7.56,7.72,7.34,7.49,229663,0
+ATXS.US,D,20250129,000000,7.49,7.63,7.4,7.46,276558,0
+ATXS.US,D,20250130,000000,7.55,7.765,7.42,7.49,213485,0
+ATXS.US,D,20250131,000000,7.58,7.95,7.51,7.86,457254,0
+ATXS.US,D,20250203,000000,7.64,7.71,7.4,7.43,247921,0
+ATXS.US,D,20250204,000000,7.47,7.71,7.33,7.52,264598,0
+ATXS.US,D,20250205,000000,7.57,7.8,7.54,7.61,224656,0
+ATXS.US,D,20250206,000000,7.64,7.685,7.42,7.45,141748,0
+ATXS.US,D,20250207,000000,7.43,7.49,7.03,7.11,252142,0
+ATXS.US,D,20250210,000000,7.19,7.26,6.99,7,282007,0
+ATXS.US,D,20250211,000000,6.92,7,6.64,6.84,229168,0
+ATXS.US,D,20250212,000000,6.71,7.05,6.71,6.99,350253,0
+ATXS.US,D,20250213,000000,7.05,7.05,6.85,7.02,179713,0
+ATXS.US,D,20250214,000000,7.03,7.22,6.985,7.06,204454,0
+ATXS.US,D,20250218,000000,7.09,7.3,6.98,6.99,156526,0
+ATXS.US,D,20250219,000000,6.98,7.08,6.8,7,179392,0
+ATXS.US,D,20250220,000000,7,7.0375,6.77,6.82,171408,0
+ATXS.US,D,20250221,000000,6.94,7.02,6.8,6.81,206894,0
+ATXS.US,D,20250224,000000,6.82,6.82,6.51,6.53,192583,0
+ATXS.US,D,20250225,000000,6.56,6.56,6.31,6.39,161716,0
+ATXS.US,D,20250226,000000,6.42,6.45,6.24,6.35,168143,0
+ATXS.US,D,20250227,000000,6.34,6.48,6.25,6.31,152141,0
+ATXS.US,D,20250228,000000,6.26,6.44,6.2,6.44,292188,0
+ATXS.US,D,20250303,000000,6.44,6.44,6.07,6.1,314050,0
+ATXS.US,D,20250304,000000,6.01,6.3899,5.84,6.21,234975,0
+ATXS.US,D,20250305,000000,6.19,6.43,6.11,6.23,267207,0
+ATXS.US,D,20250306,000000,6.14,6.88,6.14,6.42,305616,0
+ATXS.US,D,20250307,000000,6.39,6.46,6.17,6.19,228635,0
+ATXS.US,D,20250310,000000,6.1,6.3735,5.75,5.82,306928,0
+ATXS.US,D,20250311,000000,5.83,6.5,5.7301,6.47,364587,0
+ATXS.US,D,20250312,000000,6.62,7.26,6.44,7.14,527621,0
+ATXS.US,D,20250313,000000,7.18,7.29,6.54,6.64,218163,0
+ATXS.US,D,20250314,000000,6.68,6.82,6.26,6.45,211036,0
+ATXS.US,D,20250317,000000,6.39,6.5,6.2877,6.48,166859,0
+ATXS.US,D,20250318,000000,6.35,6.615,6.19,6.49,368454,0
+ATXS.US,D,20250319,000000,6.53,6.645,6.23,6.31,183880,0
+ATXS.US,D,20250320,000000,6.21,6.44,6.18,6.37,184328,0
+ATXS.US,D,20250321,000000,6.31,6.44,6.245,6.41,856291,0
+ATXS.US,D,20250324,000000,6.52,6.52,6.2043,6.37,151018,0
+ATXS.US,D,20250325,000000,6.37,6.48,6.11,6.25,217750,0
+ATXS.US,D,20250326,000000,6.26,6.26,5.89,6.11,208281,0
+ATXS.US,D,20250327,000000,6.15,6.2,6.04,6.06,175067,0
+ATXS.US,D,20250328,000000,6.05,6.05,5.68,5.7,163202,0
+ATXS.US,D,20250331,000000,5.6,5.7,5.29,5.34,450135,0
+ATXS.US,D,20250401,000000,5.32,5.56,5.24,5.4,402555,0
+ATXS.US,D,20250402,000000,5.33,5.6,5.33,5.52,243905,0
+ATXS.US,D,20250403,000000,5.26,5.35,5.05,5.15,238539,0
+ATXS.US,D,20250404,000000,4.93,5.07,4.62,4.655,335595,0
+ATXS.US,D,20250407,000000,4.44,4.85,4.25,4.5,611701,0
+ATXS.US,D,20250408,000000,4.67,4.76,3.7,3.75,316120,0
+ATXS.US,D,20250409,000000,3.63,4.39,3.555,4.08,1078904,0
+ATXS.US,D,20250410,000000,4.045,4.28,3.83,4.06,534044,0
+ATXS.US,D,20250411,000000,4.06,4.12,3.96,4.04,380567,0
+ATXS.US,D,20250414,000000,4.12,4.39,4.1,4.22,334041,0
+ATXS.US,D,20250415,000000,4.22,4.36,4.075,4.1,231050,0
+ATXS.US,D,20250416,000000,4.07,4.14,3.925,3.98,263477,0
+ATXS.US,D,20250417,000000,3.97,4.1764,3.925,4.04,202267,0
+ATXS.US,D,20250421,000000,4,4.17,3.94,4.11,450486,0
+ATXS.US,D,20250422,000000,4.17,4.8,4.157,4.62,855057,0
+ATXS.US,D,20250423,000000,4.79,5.305,4.7401,5.2,860980,0
+ATXS.US,D,20250424,000000,5.19,5.3213,5,5.21,1402486,0
+ATXS.US,D,20250425,000000,5.35,5.35,4.97,5.17,292646,0
+ATXS.US,D,20250428,000000,5.18,5.21,4.8,4.96,363905,0
+ATXS.US,D,20250429,000000,5.06,5.19,5.02,5.12,327708,0
+ATXS.US,D,20250430,000000,5.04,5.27,5.01,5.16,361309,0
+ATXS.US,D,20250501,000000,5.17,5.27,5.055,5.16,951407,0
+ATXS.US,D,20250502,000000,5.2,5.47,5.18,5.36,408704,0
+ATXS.US,D,20250505,000000,5.3,5.36,5.1,5.11,223694,0
+ATXS.US,D,20250506,000000,5.01,5.12,4.33,4.37,470703,0
+ATXS.US,D,20250507,000000,4.37,4.49,4.245,4.42,503082,0
+ATXS.US,D,20250508,000000,4.43,4.51,4.21,4.4,867920,0
+ATXS.US,D,20250509,000000,4.7,4.7,4.125,4.23,470953,0
+ATXS.US,D,20250512,000000,4.43,4.735,4.3,4.37,872027,0
+ATXS.US,D,20250513,000000,4.43,4.8,3.82,3.9,734133,0
+ATXS.US,D,20250514,000000,4.27,4.33,3.6914,3.97,878152,0
+ATXS.US,D,20250515,000000,3.95,4.0516,3.75,3.99,405539,0
+ATXS.US,D,20250516,000000,3.99,4.025,3.915,3.96,373273,0
+ATXS.US,D,20250519,000000,3.9,4.42,3.84,4.26,671346,0
+ATXS.US,D,20250520,000000,4.23,4.61,4.04,4.29,868733,0
+ATXS.US,D,20250521,000000,4.2,4.35,3.9,3.92,465546,0
+ATXS.US,D,20250522,000000,3.87,4.1,3.79,4.08,943293,0
+ATXS.US,D,20250523,000000,3.99,4.03,3.87,3.92,245437,0
+ATXS.US,D,20250527,000000,3.96,4.135,3.83,4.09,948330,0
+ATXS.US,D,20250528,000000,4.06,4.455,4.02,4.37,507416,0
+ATXS.US,D,20250529,000000,4.41,4.98,4.32,4.95,797993,0
+ATXS.US,D,20250530,000000,4.92,4.92,4.54,4.76,861514,0
+ATXS.US,D,20250602,000000,4.77,4.87,4.645,4.78,309727,0
+ATXS.US,D,20250603,000000,4.82,5.19,4.78,4.96,456271,0
+ATXS.US,D,20250604,000000,4.94,5.4281,4.9229,5.28,293145,0
+ATXS.US,D,20250605,000000,5.3,5.4325,5.0918,5.22,282610,0
+ATXS.US,D,20250606,000000,5.29,6.09,5.28,5.99,664913,0
+ATXS.US,D,20250609,000000,6.07,6.12,5.51,5.79,306557,0
+ATXS.US,D,20250610,000000,5.8,5.94,5.69,5.71,340465,0
+ATXS.US,D,20250611,000000,5.76,5.94,5.53,5.79,363967,0
+ATXS.US,D,20250612,000000,5.76,5.84,5.556486,5.6,295353,0
+ATXS.US,D,20250613,000000,5.41,5.97,5.37,5.72,346313,0
+ATXS.US,D,20250616,000000,5.72,5.96,5.5823,5.93,251340,0
+ATXS.US,D,20250617,000000,5.81,5.89,5.43,5.7,522602,0
+ATXS.US,D,20250618,000000,5.66,5.96,5.4888,5.89,373673,0
+ATXS.US,D,20250620,000000,5.94,6.1299,5.75,5.86,470476,0
+ATXS.US,D,20250623,000000,5.87,5.91,5.41,5.61,160418,0
+ATXS.US,D,20250624,000000,5.68,5.77,5.6,5.76,200039,0
+ATXS.US,D,20250625,000000,5.76,5.79,5.48,5.65,199707,0
+ATXS.US,D,20250626,000000,5.64,5.64,5.25,5.44,213757,0
+ATXS.US,D,20250627,000000,5.44,5.64,5.41,5.57,1354316,0
+ATXS.US,D,20250630,000000,5.63,5.675,5.36,5.36,239444,0
+ATXS.US,D,20250701,000000,5.36,5.71,5.26,5.43,304796,0
+ATXS.US,D,20250702,000000,5.43,5.9079,5.43,5.73,226277,0
+ATXS.US,D,20250703,000000,5.8,5.93,5.68,5.81,188854,0
+ATXS.US,D,20250707,000000,5.75,6.36,5.6021,6.2,630903,0
+ATXS.US,D,20250708,000000,6.24,6.45,6.17,6.41,327344,0
+ATXS.US,D,20250709,000000,6.5,6.89,6.495,6.77,330816,0
+ATXS.US,D,20250710,000000,6.75,6.89,6.5423,6.67,276914,0
+ATXS.US,D,20250711,000000,6.65,6.795,6.27,6.37,283442,0
+ATXS.US,D,20250714,000000,6.32,6.67,6.32,6.62,204752,0
+ATXS.US,D,20250715,000000,6.47,6.63,6.2,6.31,259150,0
+ATXS.US,D,20250716,000000,6.37,6.43,6.27,6.33,120244,0
+ATXS.US,D,20250717,000000,6.33,6.4894,6.22,6.24,132632,0
+ATXS.US,D,20250718,000000,6.31,6.31,5.9404,5.97,198157,0
+ATXS.US,D,20250721,000000,6,6.3988,6,6.26,302443,0
+ATXS.US,D,20250722,000000,6.23,6.475,6.2,6.42,226079,0
+ATXS.US,D,20250723,000000,6.53,6.71,6.38,6.68,161616,0
+ATXS.US,D,20250724,000000,6.68,6.73,6.48,6.56,100386,0
+ATXS.US,D,20250725,000000,6.55,6.755,6.42,6.65,117144,0
+ATXS.US,D,20250728,000000,6.69,6.795,6.58,6.63,160591,0
+ATXS.US,D,20250729,000000,6.63,6.6995,6.305,6.65,239542,0
+ATXS.US,D,20250730,000000,6.48,7.34,6.44,6.73,322188,0
+ATXS.US,D,20250731,000000,6.65,6.9976,6.64,6.92,198805,0
+ATXS.US,D,20250801,000000,6.77,6.86,6.52,6.56,233466,0
+ATXS.US,D,20250804,000000,6.62,6.93,6.47,6.89,365581,0
+ATXS.US,D,20250805,000000,6.9,7.205,6.77,7.02,261553,0
+ATXS.US,D,20250806,000000,7.02,7.18,6.85,6.98,164643,0
+ATXS.US,D,20250807,000000,7.06,7.0991,6.59,6.67,216079,0
+ATXS.US,D,20250808,000000,6.67,6.67,6.2,6.28,177444,0
+ATXS.US,D,20250811,000000,6.21,6.72,6.06,6.68,309476,0
+ATXS.US,D,20250812,000000,6.75,7.02,6.535,6.65,239681,0
+ATXS.US,D,20250813,000000,7.05,7.2,6.75,6.87,350462,0
+ATXS.US,D,20250814,000000,6.77,6.98,6.6,6.76,414105,0
+ATXS.US,D,20250815,000000,6.82,7.14,6.78,6.85,406491,0
+ATXS.US,D,20250818,000000,6.85,6.9981,6.57,6.78,232942,0
+ATXS.US,D,20250819,000000,6.78,6.8,6.27,6.3,224693,0
+ATXS.US,D,20250820,000000,6.27,6.41,6.15,6.31,199102,0
+ATXS.US,D,20250821,000000,6.22,6.45,6.12,6.35,243669,0
+ATXS.US,D,20250822,000000,6.41,6.96,6.35,6.79,471031,0
+ATXS.US,D,20250825,000000,6.81,6.81,6.375,6.42,240838,0
+ATXS.US,D,20250826,000000,6.4,6.68,6.4,6.67,221658,0
+ATXS.US,D,20250827,000000,6.67,6.8044,6.49,6.51,154147,0
+ATXS.US,D,20250828,000000,6.54,6.82,6.51,6.53,236545,0
+ATXS.US,D,20250829,000000,6.53,6.59,6.09,6.18,235509,0
+ATXS.US,D,20250902,000000,6.22,6.61,6.22,6.59,330189,0
+ATXS.US,D,20250903,000000,6.7,7.03,6.65,6.99,326134,0
+ATXS.US,D,20250904,000000,6.9,7.15,6.5005,7,406949,0
+ATXS.US,D,20250905,000000,7.04,7.57,6.84,7.52,543122,0
+ATXS.US,D,20250908,000000,7.56,7.61,7.22,7.43,409567,0
+ATXS.US,D,20250909,000000,7.47,7.7,7.12,7.53,438532,0
+ATXS.US,D,20250910,000000,7.54,7.9048,7.36,7.49,460229,0
+ATXS.US,D,20250911,000000,7.47,7.86,7.4001,7.84,337770,0
+ATXS.US,D,20250912,000000,7.86,7.935,7.42,7.43,291955,0
+ATXS.US,D,20250915,000000,7.43,7.6455,6.99,7.37,457861,0
+ATXS.US,D,20250916,000000,7.45,7.625,7.22,7.27,389288,0
+ATXS.US,D,20250917,000000,7.32,7.83,7.21,7.39,512830,0
+ATXS.US,D,20250918,000000,7.55,7.79,7.4,7.48,505208,0
+ATXS.US,D,20250919,000000,7.48,7.633,6.86,7.05,1303719,0
+ATXS.US,D,20250922,000000,7.15,7.54,6.92,7.51,413317,0
+ATXS.US,D,20250923,000000,7.55,7.61,7.275,7.45,304785,0
+ATXS.US,D,20250924,000000,7.47,7.7,7.25,7.27,259627,0
+ATXS.US,D,20250925,000000,7.2,7.295,6.95,7.15,283353,0
+ATXS.US,D,20250926,000000,7.17,7.36,7.1,7.3,291434,0
+ATXS.US,D,20250929,000000,7.34,7.48,7.1926,7.36,376075,0
+ATXS.US,D,20250930,000000,7.32,7.405,7.195,7.28,342326,0
+ATXS.US,D,20251001,000000,7.3,7.57,7.28,7.54,260697,0
+ATXS.US,D,20251002,000000,7.56,7.83,7.54,7.69,322862,0
+ATXS.US,D,20251003,000000,7.7,7.895,7.31,7.52,771189,0
+ATXS.US,D,20251006,000000,7.58,7.84,7.5118,7.69,430185,0
+ATXS.US,D,20251007,000000,7.69,7.78,7.3566,7.47,366581,0
+ATXS.US,D,20251008,000000,7.76,8.4,7.595,8.4,841403,0
+ATXS.US,D,20251009,000000,8.4,8.64,8.275,8.45,491480,0
+ATXS.US,D,20251010,000000,8.66,8.69,7.85,8.31,500342,0
+ATXS.US,D,20251013,000000,8.32,8.5925,8.08,8.47,312777,0
+ATXS.US,D,20251014,000000,11.93,12.17,11.53,11.61,34669932,0
+ATXS.US,D,20251015,000000,11.72,12.015,11.69,11.92,14755652,0
+ATXS.US,D,20251016,000000,11.9,12.16,11.9,12.09,9068897,0
+ATXS.US,D,20251017,000000,11.92,12.038,11.83,11.98,3537870,0
+ATXS.US,D,20251020,000000,12,12.15,11.97,12.15,6237379,0
+ATXS.US,D,20251021,000000,12.12,12.23,12.07,12.16,2408816,0
+ATXS.US,D,20251022,000000,12.15,12.3,12.15,12.21,3222696,0
+ATXS.US,D,20251023,000000,12.28,12.38,12.2,12.38,1429504,0
+ATXS.US,D,20251024,000000,12.49,12.55,12.43,12.44,812256,0
+ATXS.US,D,20251027,000000,12.59,12.59,12.4,12.54,596927,0
+ATXS.US,D,20251028,000000,12.49,12.6,12.45,12.47,896375,0
+ATXS.US,D,20251029,000000,12.54,12.65,12.44,12.6,1133616,0
+ATXS.US,D,20251030,000000,12.54,12.715,12.495,12.51,746189,0
+ATXS.US,D,20251031,000000,12.51,12.67,12.4,12.63,621723,0
+ATXS.US,D,20251103,000000,12.55,12.64,12.34,12.39,1510760,0
+ATXS.US,D,20251104,000000,12.12,12.39,12.11,12.25,1871754,0
+ATXS.US,D,20251105,000000,12.3,12.635,12.27,12.62,1428993,0
+ATXS.US,D,20251106,000000,12.63,12.65,12.385,12.43,367483,0
+ATXS.US,D,20251107,000000,12.36,12.54,12.2,12.51,605438,0
+ATXS.US,D,20251110,000000,12.67,12.67,12.515,12.61,766038,0
+ATXS.US,D,20251111,000000,12.55,12.64,12.3951,12.51,1222162,0
+ATXS.US,D,20251112,000000,12.51,12.59,12.42,12.55,1602321,0
+ATXS.US,D,20251113,000000,12.37,12.58,12.35,12.44,577820,0
+ATXS.US,D,20251114,000000,12.31,12.59,12.2935,12.57,1388781,0
+ATXS.US,D,20251117,000000,12.47,12.62,12.43,12.57,1040741,0
+ATXS.US,D,20251118,000000,12.53,12.57,12.465,12.49,686195,0
+ATXS.US,D,20251119,000000,12.49,12.52,12.31,12.44,500096,0
+ATXS.US,D,20251120,000000,12.55,12.56,12.365,12.45,521296,0
+ATXS.US,D,20251121,000000,12.43,12.57,12.4,12.51,653010,0
+ATXS.US,D,20251124,000000,12.55,12.56,12.285,12.35,1383004,0
+ATXS.US,D,20251125,000000,12.41,12.46,12.295,12.34,2321159,0
+ATXS.US,D,20251126,000000,12.37,12.635,12.31,12.6,1219622,0
+ATXS.US,D,20251128,000000,12.65,12.685,12.605,12.65,533493,0
+ATXS.US,D,20251201,000000,12.64,12.66,12.55,12.62,747674,0
+ATXS.US,D,20251202,000000,12.64,12.72,12.59,12.6,721736,0
+ATXS.US,D,20251203,000000,12.66,13.1,12.63,13.09,5732347,0
+ATXS.US,D,20251204,000000,13.09,13.29,13.06,13.12,2775322,0
+ATXS.US,D,20251205,000000,13.14,13.18,12.84,12.93,531519,0
+ATXS.US,D,20251208,000000,12.95,13.16,12.95,13,944371,0
+ATXS.US,D,20251209,000000,12.94,13.077,12.94,12.95,1143504,0
+ATXS.US,D,20251210,000000,12.92,12.98,12.87,12.97,981400,0
+ATXS.US,D,20251211,000000,13.01,13.04,12.89,12.91,1058203,0
+ATXS.US,D,20251212,000000,12.98,13.08,12.7,12.93,1657315,0
+ATXS.US,D,20251215,000000,12.99,13.14,12.84,12.92,1119555,0
+ATXS.US,D,20251216,000000,12.88,13,12.79,12.87,1302835,0
+ATXS.US,D,20251217,000000,12.87,12.925,12.64,12.64,1092693,0
+ATXS.US,D,20251218,000000,12.75,12.775,12.645,12.71,1484061,0
+ATXS.US,D,20251219,000000,12.67,12.92,12.645,12.83,2855479,0
+ATXS.US,D,20251222,000000,12.83,13,12.77,12.92,628543,0
+ATXS.US,D,20251223,000000,12.86,12.95,12.825,12.9,660299,0
+ATXS.US,D,20251224,000000,12.9,13.035,12.86,12.98,212697,0
+ATXS.US,D,20251226,000000,12.91,12.965,12.89,12.95,311404,0
+ATXS.US,D,20251229,000000,12.91,13.03,12.89,12.99,285723,0
+ATXS.US,D,20251230,000000,12.96,13.005,12.9,12.99,357727,0
+ATXS.US,D,20251231,000000,13,13.13,12.97,13.09,301516,0
+ATXS.US,D,20260102,000000,13.14,13.14,12.845,12.89,384372,0
+ATXS.US,D,20260105,000000,12.86,12.91,12.73,12.82,969987,0
+ATXS.US,D,20260106,000000,12.78,12.97,12.78,12.93,538981,0
+ATXS.US,D,20260107,000000,13,13.285,13,13.2,1176691,0
+ATXS.US,D,20260108,000000,13.16,13.16,12.945,12.98,414904,0
+ATXS.US,D,20260109,000000,13,13.27,12.88,12.88,614103,0
+ATXS.US,D,20260112,000000,12.92,12.92,12.64,12.72,779195,0
+ATXS.US,D,20260113,000000,12.74,12.74,12.49,12.51,852675,0
+ATXS.US,D,20260114,000000,12.5,12.58,12.5,12.54,495106,0
+ATXS.US,D,20260115,000000,12.55,12.855,12.4493,12.81,1076980,0
+ATXS.US,D,20260116,000000,12.81,12.81,12.41,12.47,1336906,0
+ATXS.US,D,20260120,000000,12.3,12.495,12.24,12.44,1007155,0
+ATXS.US,D,20260121,000000,12.41,12.51,12.41,12.5,1029646,0
+ATXS.US,D,20260122,000000,12.48,12.59,12.445,12.58,3199309,0
diff --git a/daily/us/nasdaq stocks/1/autl.us.txt b/daily/us/nasdaq stocks/1/autl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6075d682425ca7515906d16ae3af25a52e15a9b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/autl.us.txt	
@@ -0,0 +1,1925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUTL.US,D,20180622,000000,28,30,25,25,3153598,0
+AUTL.US,D,20180625,000000,24.7,26.95,24.07,26.19,478565,0
+AUTL.US,D,20180626,000000,26.51,27.96,25.5,27.75,380046,0
+AUTL.US,D,20180627,000000,27.79,27.79,25.345,26.64,180148,0
+AUTL.US,D,20180628,000000,25.076,26.81,25.076,26.18,186739,0
+AUTL.US,D,20180629,000000,26.24,26.9,24.572,26.79,169299,0
+AUTL.US,D,20180702,000000,26.72,27.735,24.77,25.03,149468,0
+AUTL.US,D,20180703,000000,25.21,25.4072,23.54,23.84,102040,0
+AUTL.US,D,20180705,000000,24,26.8202,23.86,26.36,138430,0
+AUTL.US,D,20180706,000000,26.33,27.3884,25.735,26.34,113306,0
+AUTL.US,D,20180709,000000,26.82,26.99,25.03,25.98,41577,0
+AUTL.US,D,20180710,000000,25.76,26.66,25.7346,25.91,29498,0
+AUTL.US,D,20180711,000000,25.8,26.24,22.8511,23.31,153172,0
+AUTL.US,D,20180712,000000,23.5,24.17,20.88,21.11,155581,0
+AUTL.US,D,20180713,000000,21.15,23.45,20.22,20.86,280033,0
+AUTL.US,D,20180716,000000,20.49,23.07,19.1733,22.75,359155,0
+AUTL.US,D,20180717,000000,23.4,24.8311,21.19,21.77,300753,0
+AUTL.US,D,20180718,000000,21.71,23.37,21.71,22.6,120258,0
+AUTL.US,D,20180719,000000,22.53,23.46,21.5256,23.36,67512,0
+AUTL.US,D,20180720,000000,23.09,25.59,23.09,25.2,95095,0
+AUTL.US,D,20180723,000000,25.5,26.75,24.23,24.91,59130,0
+AUTL.US,D,20180724,000000,25.18,25.18,23.25,23.5,37636,0
+AUTL.US,D,20180725,000000,23.6983,26.1,23.6983,24.35,178543,0
+AUTL.US,D,20180726,000000,24.25,25.56,23.66,24.49,65019,0
+AUTL.US,D,20180727,000000,24.5,24.93,23.6,24.21,49441,0
+AUTL.US,D,20180730,000000,24.59,24.9,23.16,23.68,75070,0
+AUTL.US,D,20180731,000000,23.76,23.8993,22.91,23.48,54920,0
+AUTL.US,D,20180801,000000,23.46,24.4825,22.78,23.36,181618,0
+AUTL.US,D,20180802,000000,23.3,24.4,22.251,23.85,204652,0
+AUTL.US,D,20180803,000000,23.82,25.9511,23.26,23.6,50612,0
+AUTL.US,D,20180806,000000,23.1,24.75,23.1,24.39,70271,0
+AUTL.US,D,20180807,000000,24.58,25.97,24.44,25.23,38326,0
+AUTL.US,D,20180808,000000,25.239,25.8399,24.886,25.28,18212,0
+AUTL.US,D,20180809,000000,25.12,25.938,24.84,24.84,9287,0
+AUTL.US,D,20180810,000000,24.64,26.9,24.64,26.9,30924,0
+AUTL.US,D,20180813,000000,26.9,28.25,25.56,27.9,29547,0
+AUTL.US,D,20180814,000000,27.92,28.48,26.01,27.67,38123,0
+AUTL.US,D,20180815,000000,27.61,28.75,26.73,28.5,99494,0
+AUTL.US,D,20180816,000000,28.5,31.849,27.4346,30.4,21710,0
+AUTL.US,D,20180817,000000,30.2,32,29.5632,30.63,45088,0
+AUTL.US,D,20180820,000000,30.43,31.4747,29.43,29.75,43444,0
+AUTL.US,D,20180821,000000,30.59,31.9691,29.15,29.15,12208,0
+AUTL.US,D,20180822,000000,29.46,30.14,28.145,29.6,7910,0
+AUTL.US,D,20180823,000000,30.745,30.99,28.47,28.9,22434,0
+AUTL.US,D,20180824,000000,29.96,30.93,28.2101,29.04,11069,0
+AUTL.US,D,20180827,000000,28.85,29.5,27.8055,29.5,14204,0
+AUTL.US,D,20180828,000000,28.51,30.14,28.51,29.23,9815,0
+AUTL.US,D,20180829,000000,29.27,30.025,28.1348,29.75,8732,0
+AUTL.US,D,20180830,000000,30.3207,30.442,28.01,29.92,8953,0
+AUTL.US,D,20180831,000000,30.922,30.98,27.8395,29.7,9029,0
+AUTL.US,D,20180904,000000,29.7,30.94,28.5,29.26,29835,0
+AUTL.US,D,20180905,000000,29.3,30.442,28,29.94,26623,0
+AUTL.US,D,20180906,000000,30.145,31.73,28.55,29.64,102719,0
+AUTL.US,D,20180907,000000,29.2,33.5,29.2,31,31275,0
+AUTL.US,D,20180910,000000,32.15,33.5,31.17,33.33,15398,0
+AUTL.US,D,20180911,000000,33.1,33.2,29.895,31.25,37449,0
+AUTL.US,D,20180912,000000,30.65,30.65,29.67,29.73,22814,0
+AUTL.US,D,20180913,000000,29.82,30,28.32,28.7,25943,0
+AUTL.US,D,20180914,000000,29.03,31.48,26.8,30,129374,0
+AUTL.US,D,20180917,000000,30,30,28.5356,29.84,2538,0
+AUTL.US,D,20180918,000000,30,30.4917,28.8412,29.05,8275,0
+AUTL.US,D,20180919,000000,28.26,30.5,27.8543,29.44,20671,0
+AUTL.US,D,20180920,000000,28.7,29.39,26.63,28.5,140414,0
+AUTL.US,D,20180921,000000,27.92,29.8,27.3415,29.64,68293,0
+AUTL.US,D,20180924,000000,29.42,29.42,26.13,27.2,85316,0
+AUTL.US,D,20180925,000000,27.2,27.7,26.22,27.25,151191,0
+AUTL.US,D,20180926,000000,27.47,27.47,26.5572,27.1,8327,0
+AUTL.US,D,20180927,000000,28.9499,29.375,27.5,29.03,30879,0
+AUTL.US,D,20180928,000000,29.35,31.88,28.67,30.67,32713,0
+AUTL.US,D,20181001,000000,30.64,32,29.42,30.64,54293,0
+AUTL.US,D,20181002,000000,30.85,30.85,29.5,29.81,49364,0
+AUTL.US,D,20181003,000000,29.85,30.84,28.5,28.66,7661,0
+AUTL.US,D,20181004,000000,28.63,29.722,23.87,24.71,58104,0
+AUTL.US,D,20181005,000000,26.295,28.2,25.29,27.5,104521,0
+AUTL.US,D,20181008,000000,27.76,30.95,27.76,28.64,22463,0
+AUTL.US,D,20181009,000000,28.42,28.825,27,27.12,27983,0
+AUTL.US,D,20181010,000000,27.14,28,24.6,24.65,33680,0
+AUTL.US,D,20181011,000000,25.06,25.5,23.305,24.21,8178,0
+AUTL.US,D,20181012,000000,25.01,26.47,24.21,25.5,45331,0
+AUTL.US,D,20181015,000000,25.35,26,24.25,24.89,39251,0
+AUTL.US,D,20181016,000000,24.93,28.51,23.67,28.3,164226,0
+AUTL.US,D,20181017,000000,28.09,29.49,27.1551,28.1,28941,0
+AUTL.US,D,20181018,000000,27.81,31,25.84,31,70454,0
+AUTL.US,D,20181019,000000,31.39,31.52,28.9038,31.25,44026,0
+AUTL.US,D,20181022,000000,31.6,33.9347,29.1651,32.8,38775,0
+AUTL.US,D,20181023,000000,31.84,34.22,29.22,30.64,39498,0
+AUTL.US,D,20181024,000000,31.25,32.43,29.21,29.96,29624,0
+AUTL.US,D,20181025,000000,30.89,32.5,29.52,31.1,11332,0
+AUTL.US,D,20181026,000000,31,31,28.32,29,85625,0
+AUTL.US,D,20181029,000000,28.1601,32.49,27.6,27.65,30205,0
+AUTL.US,D,20181030,000000,28.31,29,27.3,27.6,41864,0
+AUTL.US,D,20181031,000000,28.1,29,25.1,28.5,117022,0
+AUTL.US,D,20181101,000000,29,32.5,28.03,31.5,51489,0
+AUTL.US,D,20181102,000000,32,34.22,30.63,31.75,44152,0
+AUTL.US,D,20181105,000000,32.13,33.04,31.14,31.84,21143,0
+AUTL.US,D,20181106,000000,31.15,31.15,28.31,28.54,14837,0
+AUTL.US,D,20181107,000000,28.85,32.9,28.85,31.2,33950,0
+AUTL.US,D,20181108,000000,31.25,40.98,29.33,38.89,50475,0
+AUTL.US,D,20181109,000000,39.49,53.24,33.8339,48.01,97011,0
+AUTL.US,D,20181112,000000,46.71,47.17,33.8,35.5,112301,0
+AUTL.US,D,20181113,000000,35.3,41.98,35.3,39.49,145278,0
+AUTL.US,D,20181114,000000,39,39.78,35.34,37,75480,0
+AUTL.US,D,20181115,000000,36.57,37,35.08,35.71,7456,0
+AUTL.US,D,20181116,000000,35.03,36.8135,32.635,34.99,73072,0
+AUTL.US,D,20181119,000000,35.36,38.87,33.3584,36.8,52999,0
+AUTL.US,D,20181120,000000,36.51,41.2,33,41.2,94047,0
+AUTL.US,D,20181121,000000,41.2,49.5,38.4491,45.71,136433,0
+AUTL.US,D,20181123,000000,44.75,48.005,44.06,45,64766,0
+AUTL.US,D,20181126,000000,45.66,45.66,39.45,40.88,70995,0
+AUTL.US,D,20181127,000000,40.17,41.15,36.22,37,90008,0
+AUTL.US,D,20181128,000000,37.02,42.505,35.57,39.93,84415,0
+AUTL.US,D,20181129,000000,39.69,41.39,35.31,38.78,50646,0
+AUTL.US,D,20181130,000000,38.71,40.69,38.22,39.02,56218,0
+AUTL.US,D,20181203,000000,37,44.95,31.5,41.18,385191,0
+AUTL.US,D,20181204,000000,40.28,43.88,38.81,42.69,88463,0
+AUTL.US,D,20181206,000000,39.32,43.85,38.35,41,111490,0
+AUTL.US,D,20181207,000000,40.13,41.025,35.81,37,26926,0
+AUTL.US,D,20181210,000000,37,37,35.01,36.01,35408,0
+AUTL.US,D,20181211,000000,36.23,36.77,33.65,34.33,33469,0
+AUTL.US,D,20181212,000000,35.43,37.73,32.72,32.72,328759,0
+AUTL.US,D,20181213,000000,32.99,34.64,30.6138,31.99,71216,0
+AUTL.US,D,20181214,000000,31.54,37.24,30.3,32.83,123795,0
+AUTL.US,D,20181217,000000,32.48,35.44,30.03,31.34,145556,0
+AUTL.US,D,20181218,000000,31.86,33.6,28.26,30.29,185201,0
+AUTL.US,D,20181219,000000,30.25,33.38,28.5,29.9,92184,0
+AUTL.US,D,20181220,000000,30.41,31.085,27.46,29.86,102998,0
+AUTL.US,D,20181221,000000,30.05,31.99,27.7,29.13,360056,0
+AUTL.US,D,20181224,000000,28.73,29.7625,27.7001,28.8,14572,0
+AUTL.US,D,20181226,000000,29.44,31.9,29,31.25,94581,0
+AUTL.US,D,20181227,000000,30.51,30.51,26.505,27.76,41608,0
+AUTL.US,D,20181228,000000,28.26,31.175,27.245,30.75,95527,0
+AUTL.US,D,20181231,000000,31.03,32.91,29.8897,32.84,76513,0
+AUTL.US,D,20190102,000000,32.36,33.7,30.1,33.36,108366,0
+AUTL.US,D,20190103,000000,33.35,34.9,33.35,34.34,47688,0
+AUTL.US,D,20190104,000000,35,35.84,33.17,34.71,63697,0
+AUTL.US,D,20190107,000000,34.56,35.64,33.07,34.37,65794,0
+AUTL.US,D,20190108,000000,34.99,36,33.01,34.68,150148,0
+AUTL.US,D,20190109,000000,35,35.32,33.89,34.19,81056,0
+AUTL.US,D,20190110,000000,33.43,35,33.43,34.03,33999,0
+AUTL.US,D,20190111,000000,33.56,34.93,32.56,33.92,27768,0
+AUTL.US,D,20190114,000000,32.95,34.5676,31.78,32.05,33776,0
+AUTL.US,D,20190115,000000,32.1,33.24,31.75,32,12509,0
+AUTL.US,D,20190116,000000,32,32,30.6,30.87,55575,0
+AUTL.US,D,20190117,000000,30.63,32.62,30.06,31.4,57610,0
+AUTL.US,D,20190118,000000,31.71,32.47,30.87,31.03,158661,0
+AUTL.US,D,20190122,000000,30.57,32.49,28.25,28.65,62911,0
+AUTL.US,D,20190123,000000,28.69,29.47,25.55,26.37,35314,0
+AUTL.US,D,20190124,000000,26.57,27.3,25.08,25.45,50040,0
+AUTL.US,D,20190125,000000,25.51,26.39,25,26,39014,0
+AUTL.US,D,20190128,000000,25.48,28.5,25.48,27.35,100619,0
+AUTL.US,D,20190129,000000,29.22,29.5,27.16,27.5,56143,0
+AUTL.US,D,20190130,000000,28.01,28.04,25.52,26.46,34997,0
+AUTL.US,D,20190131,000000,27.18,27.9431,25.5,26.41,27559,0
+AUTL.US,D,20190201,000000,26.42,27.775,25.5,25.51,34005,0
+AUTL.US,D,20190204,000000,25.52,27.49,25.52,27,11716,0
+AUTL.US,D,20190205,000000,26.52,27.37,25.4,26.15,27455,0
+AUTL.US,D,20190206,000000,26.16,28.47,26.15,28,22038,0
+AUTL.US,D,20190207,000000,27.92,28.45,26.96,27.875,26127,0
+AUTL.US,D,20190208,000000,27.87,29.19,27.75,28.77,22297,0
+AUTL.US,D,20190211,000000,29,30.98,28.86,30.94,29509,0
+AUTL.US,D,20190212,000000,30.93,32.294,28.3,28.9,76065,0
+AUTL.US,D,20190213,000000,29.8182,29.8182,27.41,29.26,7792,0
+AUTL.US,D,20190214,000000,28.88,30,28.65,29.45,7553,0
+AUTL.US,D,20190215,000000,29.7,30.4,28.52,29.2,30355,0
+AUTL.US,D,20190219,000000,28.8,29.28,27.81,27.98,12998,0
+AUTL.US,D,20190220,000000,30.44,30.44,26.125,27.78,48440,0
+AUTL.US,D,20190221,000000,27.48,28.97,26.85,27.13,24050,0
+AUTL.US,D,20190222,000000,27.12,28.89,27,28.89,19318,0
+AUTL.US,D,20190225,000000,29.45,29.555,27.45,27.97,35548,0
+AUTL.US,D,20190226,000000,28.3,28.47,26.5,27.01,20549,0
+AUTL.US,D,20190227,000000,27.69,28.49,27.09,28.49,14868,0
+AUTL.US,D,20190228,000000,28.5,28.5,26.45,27.35,16564,0
+AUTL.US,D,20190301,000000,27.94,28.17,26.9,27.65,12337,0
+AUTL.US,D,20190304,000000,28.105,28.47,26.75,27.33,19252,0
+AUTL.US,D,20190305,000000,27.2,28.53,27,28.01,16462,0
+AUTL.US,D,20190306,000000,27.685,28.795,27.36,27.55,59023,0
+AUTL.US,D,20190307,000000,27.56,29.47,27.56,28.58,24451,0
+AUTL.US,D,20190308,000000,28.9,29.04,26.99,27.06,26962,0
+AUTL.US,D,20190311,000000,27.46,28.487,24.74,25.91,120168,0
+AUTL.US,D,20190312,000000,25.9,26.48,23.62,24.77,122491,0
+AUTL.US,D,20190313,000000,25.29,25.89,24.8,25.53,177616,0
+AUTL.US,D,20190314,000000,25.25,25.31,23.755,24.91,14383,0
+AUTL.US,D,20190315,000000,24.91,26.75,24.7,24.7,73589,0
+AUTL.US,D,20190318,000000,25.0878,25.98,24.5,24.75,13647,0
+AUTL.US,D,20190319,000000,24.75,25.8439,24.75,24.95,29539,0
+AUTL.US,D,20190320,000000,25.15,25.3086,24.24,24.4,9595,0
+AUTL.US,D,20190321,000000,24.637,26,24.4,25.19,135927,0
+AUTL.US,D,20190322,000000,25.2,25.47,24.2,24.38,27272,0
+AUTL.US,D,20190325,000000,24.46,24.89,24.055,24.46,18219,0
+AUTL.US,D,20190326,000000,24.75,26.87,24.56,26.39,222201,0
+AUTL.US,D,20190327,000000,26.84,28.57,25.885,27.74,238742,0
+AUTL.US,D,20190328,000000,28.19,31.02,27.555,30.24,292037,0
+AUTL.US,D,20190329,000000,30.68,32.8,29.76,31.47,225685,0
+AUTL.US,D,20190401,000000,31.01,32.8438,30.17,30.3,36190,0
+AUTL.US,D,20190402,000000,30.83,31.31,29.8,29.82,23070,0
+AUTL.US,D,20190403,000000,30.56,31.165,30.45,30.8,19396,0
+AUTL.US,D,20190404,000000,30.48,31.18,30.005,30.96,18849,0
+AUTL.US,D,20190405,000000,31.36,32.52,29.785,31.02,59575,0
+AUTL.US,D,20190408,000000,31.4,31.59,29.68,31.25,27445,0
+AUTL.US,D,20190409,000000,28.71,29.5,26.5,26.75,83652,0
+AUTL.US,D,20190410,000000,27.22,27.22,23.81,24.3,224150,0
+AUTL.US,D,20190411,000000,26.66,26.71,25.15,25.65,810045,0
+AUTL.US,D,20190412,000000,25.35,26.4172,25.35,26.12,138553,0
+AUTL.US,D,20190415,000000,26.02,28.5,25.2001,28,154409,0
+AUTL.US,D,20190416,000000,28.2,29.23,26.77,26.9,182082,0
+AUTL.US,D,20190417,000000,26.32,26.95,25.59,25.73,171260,0
+AUTL.US,D,20190418,000000,25.76,28,24.67,26.37,323051,0
+AUTL.US,D,20190422,000000,26.38,27.25,25.72,26.34,23252,0
+AUTL.US,D,20190423,000000,26.53,27.8655,25.82,25.97,37711,0
+AUTL.US,D,20190424,000000,27,27.52,25.83,26.68,32039,0
+AUTL.US,D,20190425,000000,27.01,27.3113,25.925,26.28,77906,0
+AUTL.US,D,20190426,000000,26.39,26.92,26.335,26.89,15559,0
+AUTL.US,D,20190429,000000,26.85,27.2986,26.4,26.58,10744,0
+AUTL.US,D,20190430,000000,26.43,26.51,25.594,26.18,286545,0
+AUTL.US,D,20190501,000000,26.37,27.97,26.36,27.56,27451,0
+AUTL.US,D,20190502,000000,27.23,27.82,25.56,26.09,175541,0
+AUTL.US,D,20190503,000000,26.11,26.83,24.6,24.7,77510,0
+AUTL.US,D,20190506,000000,24.59,25.07,24.4,24.87,29492,0
+AUTL.US,D,20190507,000000,24.56,25.9,24.56,25.29,50015,0
+AUTL.US,D,20190508,000000,25,25,22.51,23.25,46963,0
+AUTL.US,D,20190509,000000,23,23.33,20.6,22.03,69418,0
+AUTL.US,D,20190510,000000,21.77,23.8675,21.16,23.19,266132,0
+AUTL.US,D,20190513,000000,22.89,24.2775,22,22.39,38200,0
+AUTL.US,D,20190514,000000,22,24.29,22,23.84,73524,0
+AUTL.US,D,20190515,000000,23.58,25,22.501,23.9,95946,0
+AUTL.US,D,20190516,000000,23.94,24.24,22.93,23.04,46757,0
+AUTL.US,D,20190517,000000,23,23.8,22.15,22.59,30965,0
+AUTL.US,D,20190520,000000,22.65,23.515,21.53,22.01,55710,0
+AUTL.US,D,20190521,000000,22.45,22.625,20.82,21.98,79336,0
+AUTL.US,D,20190522,000000,21.92,23.27,20.303,21.76,412459,0
+AUTL.US,D,20190523,000000,21.68,22.77,20.71,20.76,46820,0
+AUTL.US,D,20190524,000000,20.82,21.9,20.635,21.08,57350,0
+AUTL.US,D,20190528,000000,20.89,21.995,20.59,21.86,60025,0
+AUTL.US,D,20190529,000000,21.84,22.325,20.285,20.55,54604,0
+AUTL.US,D,20190530,000000,20.6,21.62,20.48,21.15,71735,0
+AUTL.US,D,20190531,000000,20.8,21.37,20.12,20.63,66880,0
+AUTL.US,D,20190603,000000,20.85,20.85,18.68,19.19,63195,0
+AUTL.US,D,20190604,000000,19.14,19.14,15.1,16.8,260716,0
+AUTL.US,D,20190605,000000,16.85,17,16.18,16.69,192645,0
+AUTL.US,D,20190606,000000,17.2,18.09,15.97,16.56,98609,0
+AUTL.US,D,20190607,000000,16.84,17.25,15.47,15.93,178209,0
+AUTL.US,D,20190610,000000,16.56,17.645,15.1,15.53,298889,0
+AUTL.US,D,20190611,000000,15.48,16.18,15.07,15.9,122704,0
+AUTL.US,D,20190612,000000,16.25,18.39,15.54,16,85195,0
+AUTL.US,D,20190613,000000,16.05,16.56,15.7,16.06,87091,0
+AUTL.US,D,20190614,000000,16,16.21,15.41,15.41,80915,0
+AUTL.US,D,20190617,000000,15.65,16.02,15.09,15.86,317428,0
+AUTL.US,D,20190618,000000,16.18,17.34,15.91,17.2,245217,0
+AUTL.US,D,20190619,000000,17.28,17.28,15.92,16.64,104627,0
+AUTL.US,D,20190620,000000,16.64,17.1351,16.4,16.7,164948,0
+AUTL.US,D,20190621,000000,16.47,17.08,15.96,16.32,191308,0
+AUTL.US,D,20190624,000000,16.25,16.29,15.325,15.93,100477,0
+AUTL.US,D,20190625,000000,15.97,16.545,15.73,15.9,57952,0
+AUTL.US,D,20190626,000000,15.96,16.2,14.8109,15.1,75313,0
+AUTL.US,D,20190627,000000,15.4,15.84,14.8,15.53,89018,0
+AUTL.US,D,20190628,000000,15.64,16.71,15.2861,16.1,78092,0
+AUTL.US,D,20190701,000000,16.46,17.3,16,16.52,192830,0
+AUTL.US,D,20190702,000000,16.45,16.9,15.55,16.07,116663,0
+AUTL.US,D,20190703,000000,16.06,16.57,15.36,16.33,53234,0
+AUTL.US,D,20190705,000000,16.49,17.08,16.09,16.54,71370,0
+AUTL.US,D,20190708,000000,16.69,16.69,15.21,16.08,112801,0
+AUTL.US,D,20190709,000000,15.85,19.34,15.52,16.72,428555,0
+AUTL.US,D,20190710,000000,16.88,16.88,15.6,16.09,309079,0
+AUTL.US,D,20190711,000000,16.46,16.46,15.61,15.98,69661,0
+AUTL.US,D,20190712,000000,15.82,16.24,15.35,16.01,66212,0
+AUTL.US,D,20190715,000000,16.18,16.28,15.34,16.1,51929,0
+AUTL.US,D,20190716,000000,16.03,16.965,15.72,15.95,228447,0
+AUTL.US,D,20190717,000000,15.82,16.1956,15.64,15.91,118152,0
+AUTL.US,D,20190718,000000,15.71,16.141,15.38,15.71,72971,0
+AUTL.US,D,20190719,000000,15.77,15.9097,14.5705,15.24,59827,0
+AUTL.US,D,20190722,000000,15.41,15.4125,14.23,14.48,59103,0
+AUTL.US,D,20190723,000000,13.55,14.47,13.25,13.55,148263,0
+AUTL.US,D,20190724,000000,13.13,13.8,12.7,13.13,260667,0
+AUTL.US,D,20190725,000000,13.19,14.17,12.91,13.5,80531,0
+AUTL.US,D,20190726,000000,13.42,13.92,13.42,13.75,22743,0
+AUTL.US,D,20190729,000000,13.69,15.82,13.69,15.38,128906,0
+AUTL.US,D,20190730,000000,15.64,15.98,15.11,15.79,144585,0
+AUTL.US,D,20190731,000000,15.93,16.01,14.79,15.42,85343,0
+AUTL.US,D,20190801,000000,15.66,15.8,14.28,14.98,82522,0
+AUTL.US,D,20190802,000000,15.15,16,14.05,14.95,81927,0
+AUTL.US,D,20190805,000000,14.56,14.56,13.39,14.12,67740,0
+AUTL.US,D,20190806,000000,14.7,15.12,13.89,14.7,45439,0
+AUTL.US,D,20190807,000000,14.71,15.13,14.4,14.83,71438,0
+AUTL.US,D,20190808,000000,15.36,15.36,12.505,13.03,122733,0
+AUTL.US,D,20190809,000000,12.73,13.2,10.755,11.33,281276,0
+AUTL.US,D,20190812,000000,11.05,11.119,9.705,9.79,181927,0
+AUTL.US,D,20190813,000000,9.53,10.38,9.53,10.03,146345,0
+AUTL.US,D,20190814,000000,10.03,10.76,9.91,10.54,212747,0
+AUTL.US,D,20190815,000000,10.72,10.8591,10.02,10.02,100273,0
+AUTL.US,D,20190816,000000,9.97,10.2,9.605,9.91,144025,0
+AUTL.US,D,20190819,000000,10.05,11.055,9.63,10.85,554853,0
+AUTL.US,D,20190820,000000,10.69,11.23,10.62,10.77,163321,0
+AUTL.US,D,20190821,000000,10.73,11.12,10.63,10.94,48801,0
+AUTL.US,D,20190822,000000,10.96,11.38,10.46,10.61,254058,0
+AUTL.US,D,20190823,000000,10.57,11.05,10.31,10.5,770499,0
+AUTL.US,D,20190826,000000,10.67,10.89,10.345,10.52,841376,0
+AUTL.US,D,20190827,000000,10.61,11.75,9.88,10.99,683703,0
+AUTL.US,D,20190828,000000,10.65,11.26,10.3,10.41,462669,0
+AUTL.US,D,20190829,000000,10.5,10.75,9.9,10.25,69265,0
+AUTL.US,D,20190830,000000,10.25,10.5075,9.9,10.35,62843,0
+AUTL.US,D,20190903,000000,10.35,12.19,9.8,9.96,191826,0
+AUTL.US,D,20190904,000000,9.92,10.12,9.5,9.8,216281,0
+AUTL.US,D,20190905,000000,9.92,12.09,9.8,11.93,7777115,0
+AUTL.US,D,20190906,000000,12.09,16.93,12,14.09,1493306,0
+AUTL.US,D,20190909,000000,13.83,14.45,12.64,14.32,207514,0
+AUTL.US,D,20190910,000000,13.99,14.1,13.17,13.2,201048,0
+AUTL.US,D,20190911,000000,13.3,13.5,11.87,12.29,178675,0
+AUTL.US,D,20190912,000000,12.4,12.5,11.98,12.4,108598,0
+AUTL.US,D,20190913,000000,12.85,15.3,12.85,13.5,292836,0
+AUTL.US,D,20190916,000000,12.95,13.76,12.75,13.61,101090,0
+AUTL.US,D,20190917,000000,13.59,13.9797,12.41,12.6,106313,0
+AUTL.US,D,20190918,000000,12.61,13.84,12.02,12.5,101206,0
+AUTL.US,D,20190919,000000,12.67,12.87,12.31,12.58,63699,0
+AUTL.US,D,20190920,000000,12.71,13.3463,12.5006,13.09,137136,0
+AUTL.US,D,20190923,000000,13.64,13.72,12.78,13.07,92632,0
+AUTL.US,D,20190924,000000,13.01,13.408,12.575,13.15,112064,0
+AUTL.US,D,20190925,000000,13.14,13.34,12.61,12.75,203594,0
+AUTL.US,D,20190926,000000,12.83,12.91,11.63,11.94,116652,0
+AUTL.US,D,20190927,000000,12.01,12.595,11.65,12,100079,0
+AUTL.US,D,20190930,000000,12.1,12.8,11.721,12.42,68375,0
+AUTL.US,D,20191001,000000,12.54,12.54,11.65,11.78,76416,0
+AUTL.US,D,20191002,000000,11.67,12.02,11.11,11.89,99510,0
+AUTL.US,D,20191003,000000,11.84,12.85,11.6,12.25,74318,0
+AUTL.US,D,20191004,000000,12.31,12.31,11.68,12.06,38160,0
+AUTL.US,D,20191007,000000,12.07,12.49,11.86,12.35,77871,0
+AUTL.US,D,20191008,000000,12.3,12.37,11.79,11.85,61401,0
+AUTL.US,D,20191009,000000,11.85,12.7711,11.5,12.38,157186,0
+AUTL.US,D,20191010,000000,12.23,12.7239,11.915,12.68,88812,0
+AUTL.US,D,20191011,000000,12.82,12.92,11.93,12.44,45317,0
+AUTL.US,D,20191014,000000,12.34,12.72,11.9506,12.16,132372,0
+AUTL.US,D,20191015,000000,12.26,12.415,11.965,12.13,47685,0
+AUTL.US,D,20191016,000000,12.14,12.39,11.59,11.77,59104,0
+AUTL.US,D,20191017,000000,11.98,13.2895,11.98,12.92,94382,0
+AUTL.US,D,20191018,000000,12.95,13.1,12.15,12.31,32030,0
+AUTL.US,D,20191021,000000,12.32,12.92,12.1,12.74,54127,0
+AUTL.US,D,20191022,000000,12.76,13.83,12.6,12.88,101417,0
+AUTL.US,D,20191023,000000,13.02,13.2399,12.42,12.5,51383,0
+AUTL.US,D,20191024,000000,12.38,13.8,12.38,13.52,124153,0
+AUTL.US,D,20191025,000000,13.63,14.25,13.15,13.41,64065,0
+AUTL.US,D,20191028,000000,13.35,13.61,12.6,12.64,43473,0
+AUTL.US,D,20191029,000000,12.53,12.79,12.31,12.46,77947,0
+AUTL.US,D,20191030,000000,12.32,12.6,11.83,12.01,86043,0
+AUTL.US,D,20191031,000000,12.13,12.25,11.83,11.97,218619,0
+AUTL.US,D,20191101,000000,12.1,12.72,11.98,12.66,139849,0
+AUTL.US,D,20191104,000000,12.79,13.14,12.53,12.91,44234,0
+AUTL.US,D,20191105,000000,13.2,14.816,13.2,14.29,78974,0
+AUTL.US,D,20191106,000000,14.29,14.29,12.96,13.04,70224,0
+AUTL.US,D,20191107,000000,13.09,13.48,12.04,12.39,76886,0
+AUTL.US,D,20191108,000000,12.36,12.63,11.85,12.05,35731,0
+AUTL.US,D,20191111,000000,12.43,12.43,11.9,12.24,183665,0
+AUTL.US,D,20191112,000000,12.24,12.8,11.36,11.5,100268,0
+AUTL.US,D,20191113,000000,11.4,11.85,10.83,11.13,94922,0
+AUTL.US,D,20191114,000000,11.13,11.47,10.85,11.17,48566,0
+AUTL.US,D,20191115,000000,11.31,12.09,11.28,11.79,84237,0
+AUTL.US,D,20191118,000000,11.79,12.542,11.627,11.92,167656,0
+AUTL.US,D,20191119,000000,12.2,12.92,12.2,12.69,79952,0
+AUTL.US,D,20191120,000000,12.86,14.79,12.86,13.8,147832,0
+AUTL.US,D,20191121,000000,13.8,14.19,13.27,13.43,88209,0
+AUTL.US,D,20191122,000000,13.35,14.06,12.6,12.91,41884,0
+AUTL.US,D,20191125,000000,12.85,13.8334,12.85,13.54,68519,0
+AUTL.US,D,20191126,000000,13.88,14.21,13.5,13.91,56759,0
+AUTL.US,D,20191127,000000,13.92,14.519,13.63,14.29,47407,0
+AUTL.US,D,20191129,000000,14.3,15.27,14.3,15,43271,0
+AUTL.US,D,20191202,000000,15.85,16.38,14.67,16.28,190113,0
+AUTL.US,D,20191203,000000,16.07,16.75,15.78,16.19,123352,0
+AUTL.US,D,20191204,000000,16.6,16.87,15.01,15.92,136623,0
+AUTL.US,D,20191205,000000,15.83,16.2,14.52,14.78,128444,0
+AUTL.US,D,20191206,000000,14.63,15.59,14.56,14.74,331172,0
+AUTL.US,D,20191209,000000,16.88,16.89,15,15.69,158657,0
+AUTL.US,D,20191210,000000,15.35,15.96,14.78,15,151111,0
+AUTL.US,D,20191211,000000,14.84,15.08,13.69,13.71,288920,0
+AUTL.US,D,20191212,000000,13.83,13.86,12.71,13,221476,0
+AUTL.US,D,20191213,000000,12.89,13.27,12.28,12.65,172189,0
+AUTL.US,D,20191216,000000,12.8,13.0053,11.79,12.09,493860,0
+AUTL.US,D,20191217,000000,12.15,13.5,11.95,13.5,233792,0
+AUTL.US,D,20191218,000000,13.52,13.9942,13.1,13.6,155091,0
+AUTL.US,D,20191219,000000,13.52,13.89,13.06,13.12,100527,0
+AUTL.US,D,20191220,000000,13.19,13.2378,12.53,12.79,167914,0
+AUTL.US,D,20191223,000000,12.79,13.79,12.32,13.56,94047,0
+AUTL.US,D,20191224,000000,13.6,14.32,13.12,14.27,42624,0
+AUTL.US,D,20191226,000000,14.31,14.67,13.85,14.19,66560,0
+AUTL.US,D,20191227,000000,14.16,14.26,13.52,13.61,112524,0
+AUTL.US,D,20191230,000000,13.61,14.19,13.54,14.09,134246,0
+AUTL.US,D,20191231,000000,14.01,14.29,13.06,13.2,117399,0
+AUTL.US,D,20200102,000000,13.1,13.77,12.5,12.96,55417,0
+AUTL.US,D,20200103,000000,12.86,13.115,12.57,12.91,110841,0
+AUTL.US,D,20200106,000000,12.75,13.0999,12.6282,12.94,82226,0
+AUTL.US,D,20200107,000000,12.93,13.2,12.81,12.99,71515,0
+AUTL.US,D,20200108,000000,12.84,13.1941,12.73,13,111680,0
+AUTL.US,D,20200109,000000,12.94,13.2,12.85,12.85,64676,0
+AUTL.US,D,20200110,000000,12.78,13.24,12.5,12.56,109308,0
+AUTL.US,D,20200113,000000,12.56,12.95,12.2,12.59,70834,0
+AUTL.US,D,20200114,000000,12.51,13.1,12.47,12.7,108939,0
+AUTL.US,D,20200115,000000,12.61,13,12.6,12.72,83132,0
+AUTL.US,D,20200116,000000,12.69,13.12,12.67,12.85,112133,0
+AUTL.US,D,20200117,000000,12.86,13.08,12.41,12.55,113607,0
+AUTL.US,D,20200121,000000,12.56,12.91,12.27,12.84,73782,0
+AUTL.US,D,20200122,000000,12.91,12.97,12.37,12.47,61480,0
+AUTL.US,D,20200123,000000,10,10.46,9.7,9.99,1870819,0
+AUTL.US,D,20200124,000000,10,10.14,9.45,9.76,578039,0
+AUTL.US,D,20200127,000000,9.6,10.37,9.4,10.18,398772,0
+AUTL.US,D,20200128,000000,10.15,10.44,10,10.07,193585,0
+AUTL.US,D,20200129,000000,10.01,10.395,9.76,10.25,211480,0
+AUTL.US,D,20200130,000000,10.5,10.57,9.75,9.95,337844,0
+AUTL.US,D,20200131,000000,10,10.095,9.6,9.82,199557,0
+AUTL.US,D,20200203,000000,9.88,10.23,9.64,9.72,176693,0
+AUTL.US,D,20200204,000000,9.84,9.94,9.65,9.66,165971,0
+AUTL.US,D,20200205,000000,9.74,9.93,9.66,9.8,195481,0
+AUTL.US,D,20200206,000000,9.75,10.14,9.69,9.85,162782,0
+AUTL.US,D,20200207,000000,9.8,9.99,9.4999,9.8,139870,0
+AUTL.US,D,20200210,000000,9.73,10.02,9.71,9.96,110748,0
+AUTL.US,D,20200211,000000,9.99,10.6,9.8,10.2,167596,0
+AUTL.US,D,20200212,000000,10.33,10.36,9.94,10,160939,0
+AUTL.US,D,20200213,000000,10.02,10.59,9.93,10.49,242409,0
+AUTL.US,D,20200214,000000,10.61,11.19,10.51,11.18,191041,0
+AUTL.US,D,20200218,000000,11.15,11.2309,10.11,10.21,138273,0
+AUTL.US,D,20200219,000000,10.26,10.556,9.8,10.33,140652,0
+AUTL.US,D,20200220,000000,10.44,10.8,10.28,10.54,106706,0
+AUTL.US,D,20200221,000000,10.54,10.66,10.23,10.47,105373,0
+AUTL.US,D,20200224,000000,10.2,10.35,9.8,9.92,185485,0
+AUTL.US,D,20200225,000000,9.92,10,9.08,9.12,222384,0
+AUTL.US,D,20200226,000000,9.22,9.6,9.12,9.29,69730,0
+AUTL.US,D,20200227,000000,9.2,9.29,8.55,8.6,175762,0
+AUTL.US,D,20200228,000000,8.44,8.64,8.12,8.18,134040,0
+AUTL.US,D,20200302,000000,8.3,8.52,7.82,8.4,195752,0
+AUTL.US,D,20200303,000000,8.52,9.62,8.4,8.91,330744,0
+AUTL.US,D,20200304,000000,9.07,9.38,8.9,9.29,98851,0
+AUTL.US,D,20200305,000000,9.07,9.21,8.8,8.81,99122,0
+AUTL.US,D,20200306,000000,8.71,8.81,8.22,8.25,122896,0
+AUTL.US,D,20200309,000000,7.73,7.81,7.24,7.34,214906,0
+AUTL.US,D,20200310,000000,7.46,7.765,7.18,7.24,224787,0
+AUTL.US,D,20200311,000000,7.03,7.565,6.61,6.77,168906,0
+AUTL.US,D,20200312,000000,6.33,6.48,5.26,5.36,254303,0
+AUTL.US,D,20200313,000000,5.52,5.87,5.37,5.55,200850,0
+AUTL.US,D,20200316,000000,3,5.17,3,5.11,184628,0
+AUTL.US,D,20200317,000000,5.19,5.59,4.5086,5.26,168923,0
+AUTL.US,D,20200318,000000,4.96,5.14,3.8,4.2,190255,0
+AUTL.US,D,20200319,000000,4.25,4.93,4.25,4.91,161933,0
+AUTL.US,D,20200320,000000,4.99,5.49,4.41,4.49,171229,0
+AUTL.US,D,20200323,000000,4.59,4.815,4.0494,4.43,52348,0
+AUTL.US,D,20200324,000000,4.57,4.7,4.22,4.48,476479,0
+AUTL.US,D,20200325,000000,4,5.545,4,5.32,155100,0
+AUTL.US,D,20200326,000000,5.32,5.73,5.25,5.62,124718,0
+AUTL.US,D,20200327,000000,5.24,5.73,4.57,5.44,81634,0
+AUTL.US,D,20200330,000000,5.23,5.76,5.23,5.63,88256,0
+AUTL.US,D,20200331,000000,5.56,5.99,5.36,5.99,187877,0
+AUTL.US,D,20200401,000000,5.53,5.79,5.33,5.42,171223,0
+AUTL.US,D,20200402,000000,5.42,5.62,5.05,5.43,62736,0
+AUTL.US,D,20200403,000000,5.33,5.75,5.19,5.38,71509,0
+AUTL.US,D,20200406,000000,6.02,6.5,5.7,6.35,156229,0
+AUTL.US,D,20200407,000000,6.77,7.21,6.39,6.55,97418,0
+AUTL.US,D,20200408,000000,6.74,7.07,6.59,7.07,71592,0
+AUTL.US,D,20200409,000000,7.33,8.15,7.09,7.99,231803,0
+AUTL.US,D,20200413,000000,7.98,8.87,7.55,7.74,150350,0
+AUTL.US,D,20200414,000000,7.97,8.41,7.9046,8.18,109406,0
+AUTL.US,D,20200415,000000,8.05,8.48,7.83,8.32,81607,0
+AUTL.US,D,20200416,000000,8.48,8.7595,8.17,8.68,72931,0
+AUTL.US,D,20200417,000000,8.99,9.38,8.75,9.28,126611,0
+AUTL.US,D,20200420,000000,9.18,11.14,9.026,9.2,458878,0
+AUTL.US,D,20200421,000000,9.05,9.6101,8.79,9.46,116998,0
+AUTL.US,D,20200422,000000,10.77,10.77,9.6934,9.9,139101,0
+AUTL.US,D,20200423,000000,9.84,10.24,9.77,9.95,117314,0
+AUTL.US,D,20200424,000000,9.95,10.4,9.8701,10.24,60323,0
+AUTL.US,D,20200427,000000,10.4,10.62,9.74,9.99,134215,0
+AUTL.US,D,20200428,000000,10.19,10.71,9.9,10.14,62086,0
+AUTL.US,D,20200429,000000,10.3,10.32,9.75,9.9,66475,0
+AUTL.US,D,20200430,000000,9.79,9.87,9.2,9.42,70605,0
+AUTL.US,D,20200501,000000,9.12,9.32,8.61,9,146875,0
+AUTL.US,D,20200504,000000,8.98,9.92,8.785,9.85,95704,0
+AUTL.US,D,20200505,000000,9.95,10.02,9.75,9.87,66308,0
+AUTL.US,D,20200506,000000,9.79,10.42,9,10.28,148940,0
+AUTL.US,D,20200507,000000,10.59,10.99,10.345,10.72,169870,0
+AUTL.US,D,20200508,000000,10.93,10.95,9.84,10.09,120681,0
+AUTL.US,D,20200511,000000,9.99,10.94,9.8,10.52,90694,0
+AUTL.US,D,20200512,000000,10.63,11.07,10.31,10.44,195126,0
+AUTL.US,D,20200513,000000,10.4,10.5469,9.675,10.04,146870,0
+AUTL.US,D,20200514,000000,10.06,10.79,9.65,10.26,90899,0
+AUTL.US,D,20200515,000000,10.24,10.89,9.72,10.75,82698,0
+AUTL.US,D,20200518,000000,11,11.01,10.5,10.79,122141,0
+AUTL.US,D,20200519,000000,10.81,10.99,10.71,10.98,184879,0
+AUTL.US,D,20200520,000000,11.05,11.69,11.05,11.47,212594,0
+AUTL.US,D,20200521,000000,11.55,11.61,11.09,11.41,127024,0
+AUTL.US,D,20200522,000000,11.41,11.56,11.135,11.55,76791,0
+AUTL.US,D,20200526,000000,11.71,12.35,11.56,12.01,108021,0
+AUTL.US,D,20200527,000000,12.11,12.25,11.71,12.11,81864,0
+AUTL.US,D,20200528,000000,12.15,12.15,11.28,11.33,236527,0
+AUTL.US,D,20200529,000000,11.36,12.52,11.36,12.52,325302,0
+AUTL.US,D,20200601,000000,12.36,12.84,11.91,11.98,144643,0
+AUTL.US,D,20200602,000000,12.19,12.97,11.65,12.79,389791,0
+AUTL.US,D,20200603,000000,13.02,13.34,12.9,12.91,106085,0
+AUTL.US,D,20200604,000000,12.93,13.2,12.59,13.05,98265,0
+AUTL.US,D,20200605,000000,13.22,13.352,13,13.14,205935,0
+AUTL.US,D,20200608,000000,13.29,13.48,13.04,13.1,98834,0
+AUTL.US,D,20200609,000000,13.15,14,13.05,13.81,112914,0
+AUTL.US,D,20200610,000000,13.9,14.55,13.5601,14.14,165836,0
+AUTL.US,D,20200611,000000,13.82,13.89,12.82,12.99,207301,0
+AUTL.US,D,20200612,000000,13.48,13.8799,12.6267,12.92,480651,0
+AUTL.US,D,20200615,000000,12.67,13.19,12.42,13,611537,0
+AUTL.US,D,20200616,000000,13.35,13.45,12.49,13.04,636136,0
+AUTL.US,D,20200617,000000,13.16,13.714,12.86,13.17,547313,0
+AUTL.US,D,20200618,000000,13.14,13.46,12.9,13.25,190602,0
+AUTL.US,D,20200619,000000,13.7,14.8,13.18,13.56,330555,0
+AUTL.US,D,20200622,000000,13.33,15.48,13.1201,15.38,227566,0
+AUTL.US,D,20200623,000000,15.54,16.2099,15.43,15.79,170472,0
+AUTL.US,D,20200624,000000,15.64,16.15,15.1601,15.67,238600,0
+AUTL.US,D,20200625,000000,15.67,16.56,15.67,16.14,114027,0
+AUTL.US,D,20200626,000000,16.02,16.29,15.83,16.09,96767,0
+AUTL.US,D,20200629,000000,16.28,16.3,15.76,16.06,152281,0
+AUTL.US,D,20200630,000000,16.04,16.1453,15.72,16.03,146392,0
+AUTL.US,D,20200701,000000,16.14,16.25,15.88,16,223029,0
+AUTL.US,D,20200702,000000,15.49,15.99,14.57,14.9,192637,0
+AUTL.US,D,20200706,000000,15.21,15.21,14.2,14.34,79226,0
+AUTL.US,D,20200707,000000,14.3,15.17,13.9111,15.07,205228,0
+AUTL.US,D,20200708,000000,15.19,16,15.1,16,90662,0
+AUTL.US,D,20200709,000000,16.14,16.14,15.56,15.93,73575,0
+AUTL.US,D,20200710,000000,15.92,15.93,15.08,15.21,77398,0
+AUTL.US,D,20200713,000000,15.39,15.49,14.17,14.25,167619,0
+AUTL.US,D,20200714,000000,14.28,15.315,14.145,15.08,194631,0
+AUTL.US,D,20200715,000000,15.31,15.4899,14.75,15.1,574480,0
+AUTL.US,D,20200716,000000,15.09,15.4699,14.6,15.43,172589,0
+AUTL.US,D,20200717,000000,15.5,16.215,15.1129,16.11,274121,0
+AUTL.US,D,20200720,000000,16,16.3,15.78,16.3,306295,0
+AUTL.US,D,20200721,000000,16.3,16.49,14.86,14.95,194894,0
+AUTL.US,D,20200722,000000,16.99,17.19,15.41,16.04,384758,0
+AUTL.US,D,20200723,000000,16.18,16.24,14.1059,14.38,317005,0
+AUTL.US,D,20200724,000000,14.51,14.762,13.765,13.93,200120,0
+AUTL.US,D,20200727,000000,13.8,14.43,13.48,14.2,228790,0
+AUTL.US,D,20200728,000000,14.17,14.33,13.66,13.67,142697,0
+AUTL.US,D,20200729,000000,13.77,14.02,13.05,13.2,196277,0
+AUTL.US,D,20200730,000000,13.13,13.76,13.13,13.22,194128,0
+AUTL.US,D,20200731,000000,14.5,14.55,13.18,13.2,403945,0
+AUTL.US,D,20200803,000000,13.22,14.3,13.05,13.97,309736,0
+AUTL.US,D,20200804,000000,13.9,14.87,13.75,14.69,212411,0
+AUTL.US,D,20200805,000000,14.59,15.56,14.44,15.03,312386,0
+AUTL.US,D,20200806,000000,15.47,16.78,15.47,16.13,250196,0
+AUTL.US,D,20200807,000000,16.13,16.21,15.085,15.66,342589,0
+AUTL.US,D,20200810,000000,15.76,16.1601,15.23,15.81,196495,0
+AUTL.US,D,20200811,000000,15.69,16,15.18,15.37,240276,0
+AUTL.US,D,20200812,000000,15.51,15.7,15.02,15.44,149770,0
+AUTL.US,D,20200813,000000,15.5,16.14,15.3,16.01,152792,0
+AUTL.US,D,20200814,000000,16.06,16.21,15.63,16,78742,0
+AUTL.US,D,20200817,000000,16.07,16.362,15.94,16.02,75232,0
+AUTL.US,D,20200818,000000,16.02,16.2773,15.9,15.94,78036,0
+AUTL.US,D,20200819,000000,16,16.31,15.72,15.94,165541,0
+AUTL.US,D,20200820,000000,15.89,16.17,15.43,16,113770,0
+AUTL.US,D,20200821,000000,16.09,16.34,15.411,15.72,189745,0
+AUTL.US,D,20200824,000000,15.86,16.08,15.51,15.56,216111,0
+AUTL.US,D,20200825,000000,15.81,16.19,15.56,16.17,196370,0
+AUTL.US,D,20200826,000000,16.12,16.19,15.8,15.85,116250,0
+AUTL.US,D,20200827,000000,15.97,15.97,15.26,15.3,108658,0
+AUTL.US,D,20200828,000000,15.44,15.5499,15.02,15.34,83765,0
+AUTL.US,D,20200831,000000,15.44,15.44,14.56,14.67,80664,0
+AUTL.US,D,20200901,000000,14.64,14.66,13.931,14.05,76387,0
+AUTL.US,D,20200902,000000,14.21,14.21,13.65,13.76,77136,0
+AUTL.US,D,20200903,000000,13.66,13.95,12.85,12.85,106490,0
+AUTL.US,D,20200904,000000,12.92,13.11,11.5,12.36,114806,0
+AUTL.US,D,20200908,000000,12.13,13.02,11.81,12.5,63496,0
+AUTL.US,D,20200909,000000,12.68,13.24,12.68,12.92,80363,0
+AUTL.US,D,20200910,000000,12.96,13.36,12.744,12.77,63922,0
+AUTL.US,D,20200911,000000,12.98,13.1,12.57,12.65,42802,0
+AUTL.US,D,20200914,000000,13.23,14.09,13.05,13.81,74921,0
+AUTL.US,D,20200915,000000,13.87,14.11,13.63,13.81,74289,0
+AUTL.US,D,20200916,000000,13.82,14.4,13.51,13.94,55979,0
+AUTL.US,D,20200917,000000,13.71,14.27,13.52,14,80882,0
+AUTL.US,D,20200918,000000,14,14.33,13.63,14.28,110811,0
+AUTL.US,D,20200921,000000,14.22,14.22,13.17,13.44,119082,0
+AUTL.US,D,20200922,000000,13.44,13.55,13.12,13.3,44629,0
+AUTL.US,D,20200923,000000,13.29,13.29,12.6,12.69,69459,0
+AUTL.US,D,20200924,000000,12.6,12.79,12.13,12.44,50417,0
+AUTL.US,D,20200925,000000,12.32,12.88,12.15,12.77,54706,0
+AUTL.US,D,20200928,000000,13.02,13.02,12.57,12.89,49077,0
+AUTL.US,D,20200929,000000,12.46,12.55,12,12,74567,0
+AUTL.US,D,20200930,000000,12.25,12.38,11.5,11.64,64758,0
+AUTL.US,D,20201001,000000,11.6,11.83,11.31,11.63,61495,0
+AUTL.US,D,20201002,000000,11.45,11.59,10.65,11.09,26641,0
+AUTL.US,D,20201005,000000,11.21,12.02,11.21,12,54070,0
+AUTL.US,D,20201006,000000,12.13,12.28,11.84,12.09,123885,0
+AUTL.US,D,20201007,000000,12.2447,12.48,11.87,12.27,32240,0
+AUTL.US,D,20201008,000000,12.4,12.54,12.01,12.26,27084,0
+AUTL.US,D,20201009,000000,12.25,12.465,12.02,12.35,38810,0
+AUTL.US,D,20201012,000000,12.4,12.79,11.78,12.79,28718,0
+AUTL.US,D,20201013,000000,12.78,12.78,12.47,12.7,24750,0
+AUTL.US,D,20201014,000000,12.62,12.63,11.99,12.23,29889,0
+AUTL.US,D,20201015,000000,12.22,12.26,11.89,12.11,17528,0
+AUTL.US,D,20201016,000000,12.24,12.26,11.92,12.25,29809,0
+AUTL.US,D,20201019,000000,12.23,12.33,11.77,11.86,47544,0
+AUTL.US,D,20201020,000000,11.77,12.01,11.5,11.56,69325,0
+AUTL.US,D,20201021,000000,11.71,11.84,11.27,11.8,48259,0
+AUTL.US,D,20201022,000000,11.97,12.04,11.3,11.74,42028,0
+AUTL.US,D,20201023,000000,11.67,12.01,11.51,12.01,41246,0
+AUTL.US,D,20201026,000000,11.9752,11.98,11.02,11.19,54645,0
+AUTL.US,D,20201027,000000,11.36,11.52,11.14,11.18,216559,0
+AUTL.US,D,20201028,000000,11.11,11.46,10.8669,11.4,44036,0
+AUTL.US,D,20201029,000000,11.25,11.48,10.92,11.42,242795,0
+AUTL.US,D,20201030,000000,11.1719,11.3673,10.79,10.81,43099,0
+AUTL.US,D,20201102,000000,10.86,11.32,10.75,11.28,80056,0
+AUTL.US,D,20201103,000000,11.45,11.88,10.75,11.36,161199,0
+AUTL.US,D,20201104,000000,11.41,12.17,11.0835,11.94,54777,0
+AUTL.US,D,20201105,000000,11.78,12.15,11.4,12.01,57896,0
+AUTL.US,D,20201106,000000,12.17,12.17,10.58,10.95,74246,0
+AUTL.US,D,20201109,000000,11,11.88,11,11.43,61240,0
+AUTL.US,D,20201110,000000,11.53,12.285,10.82,11,60763,0
+AUTL.US,D,20201111,000000,11.07,11.07,10.22,10.56,62291,0
+AUTL.US,D,20201112,000000,10.53,10.77,10.07,10.77,97214,0
+AUTL.US,D,20201113,000000,10.86,11.17,10.52,10.97,37053,0
+AUTL.US,D,20201116,000000,10.97,11.1,10.47,10.76,47389,0
+AUTL.US,D,20201117,000000,11.07,11.19,10.78,11.17,49316,0
+AUTL.US,D,20201118,000000,11.17,11.17,10.62,10.81,97664,0
+AUTL.US,D,20201119,000000,10.99,11.57,10.85,11.22,91164,0
+AUTL.US,D,20201120,000000,11.19,11.25,10.84,10.89,78104,0
+AUTL.US,D,20201123,000000,10.93,11.2491,10.23,10.28,78251,0
+AUTL.US,D,20201124,000000,10.4,10.4597,10,10.13,64668,0
+AUTL.US,D,20201125,000000,10.36,10.6,9.92,10.58,107357,0
+AUTL.US,D,20201127,000000,10.59,10.6,9.13,9.61,154118,0
+AUTL.US,D,20201130,000000,10.12,10.5985,10.1,10.49,148382,0
+AUTL.US,D,20201201,000000,10.22,10.75,9.61,9.95,155132,0
+AUTL.US,D,20201202,000000,9.95,10.56,9.8,9.9,145301,0
+AUTL.US,D,20201203,000000,9.93,10.69,9.9,10.56,135172,0
+AUTL.US,D,20201204,000000,10.39,10.6584,10.18,10.5,73921,0
+AUTL.US,D,20201207,000000,10.75,11.96,10.6338,11.95,197458,0
+AUTL.US,D,20201208,000000,12,12.23,10.4001,10.52,156046,0
+AUTL.US,D,20201209,000000,10.51,10.61,9.14,9.27,343778,0
+AUTL.US,D,20201210,000000,9.25,9.57,8.5501,8.7,335253,0
+AUTL.US,D,20201211,000000,8.68,9.1,8.27,8.9,187794,0
+AUTL.US,D,20201214,000000,9.07,9.4988,8.27,8.5,252349,0
+AUTL.US,D,20201215,000000,8.5,8.5074,7.87,8.13,502101,0
+AUTL.US,D,20201216,000000,8.1,8.74,8,8.36,258197,0
+AUTL.US,D,20201217,000000,8.3,8.8,8.22,8.68,125964,0
+AUTL.US,D,20201218,000000,8.73,8.9786,8.4181,8.62,157501,0
+AUTL.US,D,20201221,000000,8.57,8.6,8.12,8.45,96454,0
+AUTL.US,D,20201222,000000,8.46,9.3,8.41,8.9,183070,0
+AUTL.US,D,20201223,000000,8.84,9.0388,8.535,8.7,108074,0
+AUTL.US,D,20201224,000000,8.73,9.09,8.6613,8.9,128710,0
+AUTL.US,D,20201228,000000,9.22,9.48,8.77,8.82,181075,0
+AUTL.US,D,20201229,000000,8.81,8.965,8.545,8.94,119830,0
+AUTL.US,D,20201230,000000,8.87,9.075,8.54,8.98,188207,0
+AUTL.US,D,20201231,000000,8.99,8.99,8.55,8.94,117552,0
+AUTL.US,D,20210104,000000,8.94,9.51,8.6739,9.36,105572,0
+AUTL.US,D,20210105,000000,9.46,9.66,9.1,9.27,150191,0
+AUTL.US,D,20210106,000000,9.26,9.26,8.65,8.97,203866,0
+AUTL.US,D,20210107,000000,9,9.98,8.86,8.97,2110534,0
+AUTL.US,D,20210108,000000,9.11,9.35,8.91,9.28,284815,0
+AUTL.US,D,20210111,000000,9.24,9.35,8.71,8.76,169956,0
+AUTL.US,D,20210112,000000,8.7,8.99,8.64,8.97,105686,0
+AUTL.US,D,20210113,000000,8.86,9.04,8.8,8.81,102691,0
+AUTL.US,D,20210114,000000,8.86,9.05,8.82,8.93,140616,0
+AUTL.US,D,20210115,000000,8.98,9.09,8.64,9.02,150464,0
+AUTL.US,D,20210119,000000,9.24,9.4,9.05,9.11,409826,0
+AUTL.US,D,20210120,000000,9.25,9.25,8.4693,8.86,218101,0
+AUTL.US,D,20210121,000000,8.87,8.9,8.21,8.4,220859,0
+AUTL.US,D,20210122,000000,8.38,8.77,8.35,8.77,127566,0
+AUTL.US,D,20210125,000000,8.77,8.9426,8.6,8.9,179026,0
+AUTL.US,D,20210126,000000,8.99,9.1155,8.7,8.8,153342,0
+AUTL.US,D,20210127,000000,8.76,8.76,8.08,8.1,237999,0
+AUTL.US,D,20210128,000000,8.21,8.92,7.63,7.64,292187,0
+AUTL.US,D,20210129,000000,7.41,7.68,7.09,7.35,273963,0
+AUTL.US,D,20210201,000000,7.39,7.57,7.19,7.41,369660,0
+AUTL.US,D,20210202,000000,7.44,7.9,7.44,7.62,301638,0
+AUTL.US,D,20210203,000000,7.58,7.9,7.45,7.56,244288,0
+AUTL.US,D,20210204,000000,7.65,8.37,7.62,8.35,219934,0
+AUTL.US,D,20210205,000000,8.35,8.4,7.995,8.07,151041,0
+AUTL.US,D,20210208,000000,8.12,8.77,8.05,8.63,149491,0
+AUTL.US,D,20210209,000000,8.5,8.59,7.5,7.5,647961,0
+AUTL.US,D,20210210,000000,6.9,7.0981,6.52,7,8470043,0
+AUTL.US,D,20210211,000000,6.98,7.4333,6.91,7.14,3226540,0
+AUTL.US,D,20210212,000000,7.3,7.7,7.04,7.29,2731026,0
+AUTL.US,D,20210216,000000,7.53,7.92,7.3,7.38,3037881,0
+AUTL.US,D,20210217,000000,7.31,7.53,6.91,7.23,1625312,0
+AUTL.US,D,20210218,000000,7.11,7.24,7.0185,7.12,1087027,0
+AUTL.US,D,20210219,000000,7.2,7.4,7.01,7.15,1463035,0
+AUTL.US,D,20210222,000000,7.11,7.275,6.94,6.95,1467160,0
+AUTL.US,D,20210223,000000,6.56,6.56,6.4,6.56,1075041,0
+AUTL.US,D,20210224,000000,6.58,6.96,6.51,6.88,845693,0
+AUTL.US,D,20210225,000000,6.83,6.93,6.35,6.54,1144250,0
+AUTL.US,D,20210226,000000,6.51,6.63,6.1015,6.44,996874,0
+AUTL.US,D,20210301,000000,6.65,6.94,6.55,6.86,692050,0
+AUTL.US,D,20210302,000000,6.98,7.0144,6.6,6.8,606236,0
+AUTL.US,D,20210303,000000,6.79,6.79,6.4,6.41,1124575,0
+AUTL.US,D,20210304,000000,6.4,6.67,5.83,6.2,1301689,0
+AUTL.US,D,20210305,000000,6.28,6.38,5.65,6.19,913417,0
+AUTL.US,D,20210308,000000,6.32,6.67,6.05,6.16,655208,0
+AUTL.US,D,20210309,000000,6.24,6.58,6.15,6.34,663991,0
+AUTL.US,D,20210310,000000,6.2,6.4699,6.04,6.17,572845,0
+AUTL.US,D,20210311,000000,6.25,6.56,5.9722,6.45,1496582,0
+AUTL.US,D,20210312,000000,6.46,6.84,6.2,6.7,861185,0
+AUTL.US,D,20210315,000000,6.65,6.77,6.45,6.63,587944,0
+AUTL.US,D,20210316,000000,6.64,7,6.52,6.96,807072,0
+AUTL.US,D,20210317,000000,6.75,7.02,6.5391,6.9,551176,0
+AUTL.US,D,20210318,000000,6.77,7.17,6.71,6.86,572778,0
+AUTL.US,D,20210319,000000,6.79,6.95,6.52,6.9,624923,0
+AUTL.US,D,20210322,000000,7,7.11,6.76,6.82,336500,0
+AUTL.US,D,20210323,000000,6.79,6.79,6.27,6.34,479275,0
+AUTL.US,D,20210324,000000,6.46,6.46,5.72,5.75,647348,0
+AUTL.US,D,20210325,000000,5.65,6.19,5.57,6.13,630822,0
+AUTL.US,D,20210326,000000,6.14,6.28,5.82,6.01,313108,0
+AUTL.US,D,20210329,000000,5.96,6.02,5.5801,5.65,374853,0
+AUTL.US,D,20210330,000000,5.55,5.7049,5.1,5.49,1404025,0
+AUTL.US,D,20210331,000000,5.48,5.87,5.38,5.73,328686,0
+AUTL.US,D,20210401,000000,5.93,6.23,5.7,5.91,670672,0
+AUTL.US,D,20210405,000000,6.04,6.06,5.72,5.97,196044,0
+AUTL.US,D,20210406,000000,5.92,5.99,5.6,5.63,291045,0
+AUTL.US,D,20210407,000000,5.64,5.93,5.55,5.77,405337,0
+AUTL.US,D,20210408,000000,5.8,5.91,5.62,5.79,221290,0
+AUTL.US,D,20210409,000000,5.75,5.83,5.54,5.6,282089,0
+AUTL.US,D,20210412,000000,5.58,5.6395,5.28,5.42,292859,0
+AUTL.US,D,20210413,000000,5.48,5.69,5.34,5.55,392500,0
+AUTL.US,D,20210414,000000,5.56,5.7599,5.55,5.6,252877,0
+AUTL.US,D,20210415,000000,5.62,5.79,5.4,5.54,344258,0
+AUTL.US,D,20210416,000000,5.52,5.69,5.26,5.29,420746,0
+AUTL.US,D,20210419,000000,5.26,5.38,5.15,5.28,541412,0
+AUTL.US,D,20210420,000000,5.32,5.42,5.11,5.2,265196,0
+AUTL.US,D,20210421,000000,5.26,5.53,5.13,5.53,581620,0
+AUTL.US,D,20210422,000000,5.54,5.78,5.435,5.59,206802,0
+AUTL.US,D,20210423,000000,5.62,5.7797,5.22,5.43,273544,0
+AUTL.US,D,20210426,000000,5.51,5.95,5.48,5.85,351774,0
+AUTL.US,D,20210427,000000,5.88,6.42,5.8,6.04,3128710,0
+AUTL.US,D,20210428,000000,5.99,6.06,5.75,5.81,330858,0
+AUTL.US,D,20210429,000000,5.87,5.93,5.65,5.7,246266,0
+AUTL.US,D,20210430,000000,5.7,5.98,5.7,5.82,524614,0
+AUTL.US,D,20210503,000000,5.85,6.03,5.61,5.69,694213,0
+AUTL.US,D,20210504,000000,5.69,5.7,5.34,5.36,577707,0
+AUTL.US,D,20210505,000000,5.37,5.55,5.07,5.2,667533,0
+AUTL.US,D,20210506,000000,5.31,5.34,4.94,5.1,831197,0
+AUTL.US,D,20210507,000000,5.1,5.45,5.09,5.37,391677,0
+AUTL.US,D,20210510,000000,5.225,5.3699,4.71,4.78,1031513,0
+AUTL.US,D,20210511,000000,4.66,5.12,4.6,4.99,922142,0
+AUTL.US,D,20210512,000000,4.89,6.98,4.78,6.76,14352690,0
+AUTL.US,D,20210513,000000,6.69,6.8,5.93,6.05,3310150,0
+AUTL.US,D,20210514,000000,6.04,6.3,6.01,6.17,1225045,0
+AUTL.US,D,20210517,000000,6.16,6.39,6.06,6.26,981480,0
+AUTL.US,D,20210518,000000,6.3,6.58,6.192,6.48,1481318,0
+AUTL.US,D,20210519,000000,6.24,6.46,5.99,6.13,1460650,0
+AUTL.US,D,20210520,000000,6.13,6.58,6.01,6.35,2056596,0
+AUTL.US,D,20210521,000000,6.49,6.93,6.38,6.73,1968181,0
+AUTL.US,D,20210524,000000,6.8,6.99,6.23,6.36,3311376,0
+AUTL.US,D,20210525,000000,6.41,6.62,6.06,6.19,1522126,0
+AUTL.US,D,20210526,000000,6.26,6.49,6.14,6.38,1397376,0
+AUTL.US,D,20210527,000000,6.39,6.5118,6.28,6.36,657020,0
+AUTL.US,D,20210528,000000,6.47,6.86,6.41,6.63,2014165,0
+AUTL.US,D,20210601,000000,6.66,6.7488,6.26,6.32,1157758,0
+AUTL.US,D,20210602,000000,6.35,6.42,6.1,6.32,984485,0
+AUTL.US,D,20210603,000000,6.32,6.4,6.18,6.26,672680,0
+AUTL.US,D,20210604,000000,6.27,6.54,6.18,6.35,1215930,0
+AUTL.US,D,20210607,000000,6.51,7.23,6.44,6.94,3643158,0
+AUTL.US,D,20210608,000000,7,7.18,6.64,6.86,1926463,0
+AUTL.US,D,20210609,000000,7,7.1,6.61,6.74,1618261,0
+AUTL.US,D,20210610,000000,6.82,6.93,6.678,6.85,1420495,0
+AUTL.US,D,20210611,000000,7.1,8.09,6.83,7.73,10534752,0
+AUTL.US,D,20210614,000000,8.0789,8.23,7.55,7.96,3505439,0
+AUTL.US,D,20210615,000000,7.89,8,7.31,7.63,2138151,0
+AUTL.US,D,20210616,000000,7.54,7.73,7.22,7.39,1124291,0
+AUTL.US,D,20210617,000000,7.28,7.69,7.25,7.62,3441265,0
+AUTL.US,D,20210618,000000,7.57,7.8099,7.32,7.57,2091737,0
+AUTL.US,D,20210621,000000,7.67,7.79,7.03,7.14,2145039,0
+AUTL.US,D,20210622,000000,7.14,7.27,6.72,6.98,2347794,0
+AUTL.US,D,20210623,000000,7.1,7.19,6.75,6.83,928906,0
+AUTL.US,D,20210624,000000,6.86,7.09,6.76,6.86,962101,0
+AUTL.US,D,20210625,000000,6.86,7.2,6.83,6.95,2452659,0
+AUTL.US,D,20210628,000000,6.99,7.03,6.8192,6.9,1115312,0
+AUTL.US,D,20210629,000000,6.9,6.9,6.46,6.54,1902048,0
+AUTL.US,D,20210630,000000,6.52,6.74,6.34,6.64,1540809,0
+AUTL.US,D,20210701,000000,6.75,6.98,6.6344,6.95,1491046,0
+AUTL.US,D,20210702,000000,7.02,7.07,6.65,6.73,758419,0
+AUTL.US,D,20210706,000000,6.71,6.93,6.45,6.72,938580,0
+AUTL.US,D,20210707,000000,6.79,6.79,6.21,6.46,2204368,0
+AUTL.US,D,20210708,000000,6.2,6.62,6.2,6.57,659509,0
+AUTL.US,D,20210709,000000,6.65,7.0799,6.5601,7,1846687,0
+AUTL.US,D,20210712,000000,7.03,7.0716,6.7,6.88,1088699,0
+AUTL.US,D,20210713,000000,6.81,6.85,6.24,6.33,2044935,0
+AUTL.US,D,20210714,000000,6.28,6.4,5.84,5.99,1805076,0
+AUTL.US,D,20210715,000000,6.08,6.1,5.71,5.88,1195015,0
+AUTL.US,D,20210716,000000,5.9,6.18,5.86,6.03,827326,0
+AUTL.US,D,20210719,000000,5.93,6.15,5.801,6.06,1071092,0
+AUTL.US,D,20210720,000000,6.09,6.18,5.97,6.16,1095373,0
+AUTL.US,D,20210721,000000,6.12,6.43,6.04,6.23,1198498,0
+AUTL.US,D,20210722,000000,6.23,6.23,5.92,5.93,539070,0
+AUTL.US,D,20210723,000000,5.92,6.0058,5.47,5.52,2316881,0
+AUTL.US,D,20210726,000000,5.5,5.75,5.42,5.49,1864654,0
+AUTL.US,D,20210727,000000,5.51,5.53,5.13,5.34,1121407,0
+AUTL.US,D,20210728,000000,5.3,5.5466,5.3,5.48,473174,0
+AUTL.US,D,20210729,000000,5.49,5.54,5.32,5.33,304591,0
+AUTL.US,D,20210730,000000,5.3,5.499,5.21,5.32,342059,0
+AUTL.US,D,20210802,000000,6.53,6.75,5.78,5.86,16980341,0
+AUTL.US,D,20210803,000000,5.85,5.87,5.373,5.54,3087395,0
+AUTL.US,D,20210804,000000,5.62,5.93,5.46,5.77,1767123,0
+AUTL.US,D,20210805,000000,5.78,6.14,5.74,5.95,1887726,0
+AUTL.US,D,20210806,000000,5.8676,6.195,5.7701,6.07,1131129,0
+AUTL.US,D,20210809,000000,5.99,6.46,5.95,6.22,1178952,0
+AUTL.US,D,20210810,000000,6.25,6.29,5.85,6.05,995824,0
+AUTL.US,D,20210811,000000,6.09,6.14,5.86,5.98,608041,0
+AUTL.US,D,20210812,000000,5.96,6.13,5.9001,6.11,576867,0
+AUTL.US,D,20210813,000000,6.17,6.2,5.85,5.91,650153,0
+AUTL.US,D,20210816,000000,5.99,6,5.58,5.59,773873,0
+AUTL.US,D,20210817,000000,5.55,5.81,5.43,5.75,805546,0
+AUTL.US,D,20210818,000000,5.75,5.935,5.5727,5.72,382727,0
+AUTL.US,D,20210819,000000,5.7,5.71,5.41,5.43,501201,0
+AUTL.US,D,20210820,000000,5.48,5.76,5.41,5.64,574211,0
+AUTL.US,D,20210823,000000,5.81,6.27,5.7,6.17,794359,0
+AUTL.US,D,20210824,000000,6.25,6.31,6.02,6.3,624156,0
+AUTL.US,D,20210825,000000,6.31,6.69,6.2001,6.55,859145,0
+AUTL.US,D,20210826,000000,6.52,6.94,6.51,6.6,681805,0
+AUTL.US,D,20210827,000000,6.6,6.88,6.43,6.79,593369,0
+AUTL.US,D,20210830,000000,6.81,7.19,6.71,6.84,703402,0
+AUTL.US,D,20210831,000000,6.94,7.1,6.62,6.87,601841,0
+AUTL.US,D,20210901,000000,6.9,7.34,6.84,7.15,854748,0
+AUTL.US,D,20210902,000000,7.28,7.55,7.2228,7.37,662194,0
+AUTL.US,D,20210903,000000,7.31,7.31,6.93,7.27,881206,0
+AUTL.US,D,20210907,000000,7.3,7.51,7.13,7.35,544732,0
+AUTL.US,D,20210908,000000,7.33,7.35,6.86,6.98,496052,0
+AUTL.US,D,20210909,000000,7.01,7.355,6.87,7.06,477171,0
+AUTL.US,D,20210910,000000,7.11,7.2,6.72,6.81,520600,0
+AUTL.US,D,20210913,000000,6.92,6.93,6.48,6.67,396614,0
+AUTL.US,D,20210914,000000,6.845,6.845,6.48,6.54,286848,0
+AUTL.US,D,20210915,000000,6.46,6.66,6.44,6.6,212782,0
+AUTL.US,D,20210916,000000,6.6,6.66,6.39,6.58,445508,0
+AUTL.US,D,20210917,000000,6.64,6.75,6.45,6.7,204910,0
+AUTL.US,D,20210920,000000,6.45,6.64,6.2518,6.39,334605,0
+AUTL.US,D,20210921,000000,6.39,6.65,6.39,6.54,317932,0
+AUTL.US,D,20210922,000000,6.59,6.72,6.44,6.61,265518,0
+AUTL.US,D,20210923,000000,6.58,6.73,6.43,6.7,255102,0
+AUTL.US,D,20210924,000000,6.68,6.73,6.29,6.29,250690,0
+AUTL.US,D,20210927,000000,6.27,7.26,6.22,7.12,1248994,0
+AUTL.US,D,20210928,000000,6.93,7.018,6.49,6.55,418823,0
+AUTL.US,D,20210929,000000,6.57,6.63,6.34,6.34,207518,0
+AUTL.US,D,20210930,000000,6.49,6.63,6.36,6.55,223895,0
+AUTL.US,D,20211001,000000,6.61,6.81,6.5055,6.7,296439,0
+AUTL.US,D,20211004,000000,6.63,6.66,6.31,6.37,290072,0
+AUTL.US,D,20211005,000000,6.41,6.46,6.111,6.12,221648,0
+AUTL.US,D,20211006,000000,6.05,6.19,5.9325,6.08,214671,0
+AUTL.US,D,20211007,000000,6.09,6.198,5.9,5.9,344499,0
+AUTL.US,D,20211008,000000,5.96,6.27,5.8,5.86,424315,0
+AUTL.US,D,20211011,000000,5.87,6.03,5.8,5.88,250262,0
+AUTL.US,D,20211012,000000,5.94,6.03,5.762,6,242473,0
+AUTL.US,D,20211013,000000,6.1,6.34,6.08,6.18,286937,0
+AUTL.US,D,20211014,000000,6.22,6.33,6.15,6.2,133781,0
+AUTL.US,D,20211015,000000,6.2,6.2,6.01,6.14,147736,0
+AUTL.US,D,20211018,000000,6.13,6.22,5.862,5.92,186455,0
+AUTL.US,D,20211019,000000,5.88,6.02,5.88,5.97,179292,0
+AUTL.US,D,20211020,000000,5.95,6.02,5.85,5.9,176802,0
+AUTL.US,D,20211021,000000,5.96,6.14,5.7,5.79,276399,0
+AUTL.US,D,20211022,000000,5.73,5.79,5.38,5.58,335764,0
+AUTL.US,D,20211025,000000,5.63,5.73,5.57,5.61,203179,0
+AUTL.US,D,20211026,000000,5.79,5.79,5.585,5.61,129638,0
+AUTL.US,D,20211027,000000,5.58,5.66,5.5,5.6,172331,0
+AUTL.US,D,20211028,000000,5.6,5.6699,5.53,5.61,116622,0
+AUTL.US,D,20211029,000000,5.55,5.7093,5.51,5.58,140830,0
+AUTL.US,D,20211101,000000,5.62,5.79,5.55,5.75,156341,0
+AUTL.US,D,20211102,000000,5.75,5.75,5.47,5.54,310511,0
+AUTL.US,D,20211103,000000,5.54,6.04,5.51,5.95,757431,0
+AUTL.US,D,20211104,000000,5.97,6.05,5.64,5.65,350751,0
+AUTL.US,D,20211105,000000,5.7,5.74,5.42,5.56,435193,0
+AUTL.US,D,20211108,000000,7.23,7.9,6.76,6.97,41744057,0
+AUTL.US,D,20211109,000000,6.82,6.9265,6.38,6.81,2441308,0
+AUTL.US,D,20211110,000000,6.5171,7.04,6.5171,6.57,1221811,0
+AUTL.US,D,20211111,000000,6.79,6.8,6.48,6.75,553964,0
+AUTL.US,D,20211112,000000,6.76,6.92,6.5303,6.9,797572,0
+AUTL.US,D,20211115,000000,6.99,7.17,6.7,6.79,760719,0
+AUTL.US,D,20211116,000000,6.84,7.07,6.61,7,900328,0
+AUTL.US,D,20211117,000000,6.98,7.11,6.73,6.74,843350,0
+AUTL.US,D,20211118,000000,6.77,6.86,6.06,6.29,951903,0
+AUTL.US,D,20211119,000000,6.3,6.45,6.18,6.22,393324,0
+AUTL.US,D,20211122,000000,6.24,6.34,6.09,6.18,537872,0
+AUTL.US,D,20211123,000000,6.18,6.3457,5.94,6.25,471679,0
+AUTL.US,D,20211124,000000,6.21,6.47,6.11,6.41,281860,0
+AUTL.US,D,20211126,000000,6.285,6.39,6.1,6.26,290158,0
+AUTL.US,D,20211129,000000,6.25,6.335,6.07,6.11,264156,0
+AUTL.US,D,20211130,000000,6.07,6.5499,5.97,6.43,535448,0
+AUTL.US,D,20211201,000000,6.48,6.57,6.09,6.11,361044,0
+AUTL.US,D,20211202,000000,6.07,6.24,5.96,6.21,414917,0
+AUTL.US,D,20211203,000000,6.24,6.24,5.69,5.76,642087,0
+AUTL.US,D,20211206,000000,5.69,6.05,5.66,5.94,666119,0
+AUTL.US,D,20211207,000000,6.04,6.47,6.04,6.34,594253,0
+AUTL.US,D,20211208,000000,6.36,6.795,6.2115,6.75,489941,0
+AUTL.US,D,20211209,000000,6.7,6.94,6.59,6.62,664659,0
+AUTL.US,D,20211210,000000,6.69,6.92,6.63,6.87,565043,0
+AUTL.US,D,20211213,000000,6.7,6.75,5.695,5.98,1608736,0
+AUTL.US,D,20211214,000000,5.87,5.92,5.62,5.63,634182,0
+AUTL.US,D,20211215,000000,5.6,5.77,5.25,5.64,901539,0
+AUTL.US,D,20211216,000000,5.73,5.79,5.375,5.45,563183,0
+AUTL.US,D,20211217,000000,5.41,5.55,5.18,5.44,1383824,0
+AUTL.US,D,20211220,000000,5.3,5.41,5.18,5.32,751720,0
+AUTL.US,D,20211221,000000,5.39,5.4709,5.23,5.42,472919,0
+AUTL.US,D,20211222,000000,5.41,5.46,5.18,5.21,679578,0
+AUTL.US,D,20211223,000000,5.27,5.485,5.1139,5.46,874157,0
+AUTL.US,D,20211227,000000,5.5,5.654,5.37,5.43,762272,0
+AUTL.US,D,20211228,000000,5.43,5.55,5.18,5.18,386113,0
+AUTL.US,D,20211229,000000,5.25,5.35,4.95,5.1,707600,0
+AUTL.US,D,20211230,000000,5.1,5.54,5.1,5.29,612430,0
+AUTL.US,D,20211231,000000,5.3,5.4099,5.12,5.19,463424,0
+AUTL.US,D,20220103,000000,5.22,5.59,5.15,5.46,430047,0
+AUTL.US,D,20220104,000000,5.43,5.4366,5.16,5.17,210508,0
+AUTL.US,D,20220105,000000,5.21,5.34,4.83,4.9,758809,0
+AUTL.US,D,20220106,000000,4.89,4.94,4.63,4.84,403975,0
+AUTL.US,D,20220107,000000,4.83,4.95,4.6,4.65,904701,0
+AUTL.US,D,20220110,000000,4.6,4.74,4.44,4.69,304171,0
+AUTL.US,D,20220111,000000,4.7,4.88,4.7,4.78,260559,0
+AUTL.US,D,20220112,000000,4.8,4.8,4.54,4.55,282473,0
+AUTL.US,D,20220113,000000,4.56,4.69,4.375,4.38,369219,0
+AUTL.US,D,20220114,000000,4.43,4.455,4.21,4.41,379340,0
+AUTL.US,D,20220118,000000,4.36,4.39,4.22,4.22,491283,0
+AUTL.US,D,20220119,000000,4.27,4.3,4.11,4.14,554112,0
+AUTL.US,D,20220120,000000,4.18,4.31,4.12,4.14,474193,0
+AUTL.US,D,20220121,000000,4.06,4.17,3.92,3.96,458597,0
+AUTL.US,D,20220124,000000,3.87,3.875,3.545,3.83,885394,0
+AUTL.US,D,20220125,000000,3.77,3.94,3.767,3.89,241688,0
+AUTL.US,D,20220126,000000,3.96,4.05,3.74,3.76,284599,0
+AUTL.US,D,20220127,000000,3.88,3.976,3.7,3.74,695182,0
+AUTL.US,D,20220128,000000,3.81,3.99,3.65,3.73,382595,0
+AUTL.US,D,20220131,000000,3.72,4.02,3.72,3.99,227993,0
+AUTL.US,D,20220201,000000,4.01,4.345,3.98,4.28,632687,0
+AUTL.US,D,20220202,000000,4.19,4.27,4.03,4.04,204739,0
+AUTL.US,D,20220203,000000,3.99,4.1867,3.93,4.12,670292,0
+AUTL.US,D,20220204,000000,4.11,4.37,4.1,4.3,833842,0
+AUTL.US,D,20220207,000000,4.29,4.4599,4.29,4.39,274343,0
+AUTL.US,D,20220208,000000,4.35,4.39,4.1227,4.22,650068,0
+AUTL.US,D,20220209,000000,4.29,4.615,4.254,4.54,311412,0
+AUTL.US,D,20220210,000000,4.48,5.04,4.41,4.59,588427,0
+AUTL.US,D,20220211,000000,4.6,4.6856,4.45,4.53,357355,0
+AUTL.US,D,20220214,000000,4.58,4.64,4.37,4.42,520848,0
+AUTL.US,D,20220215,000000,4.48,4.57,4.46,4.55,384207,0
+AUTL.US,D,20220216,000000,4.54,4.64,4.5,4.58,258035,0
+AUTL.US,D,20220217,000000,4.5,4.56,4.39,4.42,252742,0
+AUTL.US,D,20220218,000000,4.36,4.47,4.32,4.32,383519,0
+AUTL.US,D,20220222,000000,4.37,4.37,3.99,4.01,547718,0
+AUTL.US,D,20220223,000000,4.05,4.08,3.82,3.88,712934,0
+AUTL.US,D,20220224,000000,3.7,3.995,3.661,3.96,222685,0
+AUTL.US,D,20220225,000000,4.06,4.06,3.79,3.91,459661,0
+AUTL.US,D,20220228,000000,3.9,3.92,3.72,3.74,535404,0
+AUTL.US,D,20220301,000000,3.73,3.94,3.69,3.72,547253,0
+AUTL.US,D,20220302,000000,3.72,3.9,3.66,3.87,301480,0
+AUTL.US,D,20220303,000000,3.9,3.94,3.6,3.66,339269,0
+AUTL.US,D,20220304,000000,3.61,3.65,3.45,3.52,295039,0
+AUTL.US,D,20220307,000000,3.53,3.67,3.51,3.52,192229,0
+AUTL.US,D,20220308,000000,3.49,3.93,3.42,3.73,340703,0
+AUTL.US,D,20220309,000000,3.82,3.93,3.8,3.84,216467,0
+AUTL.US,D,20220310,000000,3.55,3.99,3.55,3.94,264177,0
+AUTL.US,D,20220311,000000,3.92,3.98,3.87,3.98,239495,0
+AUTL.US,D,20220314,000000,3.95,4.08,3.94,3.97,415393,0
+AUTL.US,D,20220315,000000,4,4.03,3.89,3.91,188964,0
+AUTL.US,D,20220316,000000,3.92,4.12,3.92,4.04,296391,0
+AUTL.US,D,20220317,000000,4.05,4.32,4.03,4.29,449131,0
+AUTL.US,D,20220318,000000,4.29,4.45,4.29,4.35,365512,0
+AUTL.US,D,20220321,000000,4.36,4.36,4.2,4.27,214694,0
+AUTL.US,D,20220322,000000,4.29,4.34,4.27,4.33,151901,0
+AUTL.US,D,20220323,000000,4.28,4.4,4.25,4.33,67307,0
+AUTL.US,D,20220324,000000,4.38,4.39,4.29,4.39,103512,0
+AUTL.US,D,20220325,000000,4.35,4.35,4.24,4.24,112358,0
+AUTL.US,D,20220328,000000,4.24,4.25,4.13,4.18,104838,0
+AUTL.US,D,20220329,000000,4.17,4.26,4.17,4.21,341363,0
+AUTL.US,D,20220330,000000,4.22,4.3,4.14,4.23,157523,0
+AUTL.US,D,20220331,000000,4.24,4.24,4.15,4.17,74857,0
+AUTL.US,D,20220401,000000,4.2,4.28,4.16,4.24,273564,0
+AUTL.US,D,20220404,000000,4.28,4.5,4.22,4.38,395000,0
+AUTL.US,D,20220405,000000,4.42,4.6,4.365,4.57,211670,0
+AUTL.US,D,20220406,000000,4.52,4.73,4.45,4.68,156962,0
+AUTL.US,D,20220407,000000,4.68,4.69,4.435,4.47,634524,0
+AUTL.US,D,20220408,000000,4.42,4.51,4.36,4.45,124964,0
+AUTL.US,D,20220411,000000,4.41,4.41,4.165,4.25,477664,0
+AUTL.US,D,20220412,000000,4.33,4.38,4.07,4.08,135545,0
+AUTL.US,D,20220413,000000,4.1,4.1631,4.08,4.12,129276,0
+AUTL.US,D,20220414,000000,4.09,4.18,3.96,4.04,597193,0
+AUTL.US,D,20220418,000000,4.02,4.02,3.64,3.71,273983,0
+AUTL.US,D,20220419,000000,3.76,3.76,3.56,3.63,263387,0
+AUTL.US,D,20220420,000000,3.62,3.72,3.53,3.67,152225,0
+AUTL.US,D,20220421,000000,3.68,3.715,3.48,3.5,279697,0
+AUTL.US,D,20220422,000000,3.54,3.55,3.35,3.42,296544,0
+AUTL.US,D,20220425,000000,3.46,3.58,3.38,3.52,354586,0
+AUTL.US,D,20220426,000000,3.54,3.79,3.32,3.33,126799,0
+AUTL.US,D,20220427,000000,3.33,3.43,3.1,3.12,212216,0
+AUTL.US,D,20220428,000000,3.13,3.22,3.0201,3.2,259112,0
+AUTL.US,D,20220429,000000,3.19,3.3942,3.1,3.12,67251,0
+AUTL.US,D,20220502,000000,3.11,3.3,3.04,3.24,206957,0
+AUTL.US,D,20220503,000000,3.31,3.41,3.22,3.29,143420,0
+AUTL.US,D,20220504,000000,3.3,3.3,3,3.21,279246,0
+AUTL.US,D,20220505,000000,3.18,3.4,3.12,3.26,192618,0
+AUTL.US,D,20220506,000000,3.23,3.37,2.83,2.84,269657,0
+AUTL.US,D,20220509,000000,2.83,2.86,2.58,2.59,224815,0
+AUTL.US,D,20220510,000000,2.57,2.7,2.51,2.6,261309,0
+AUTL.US,D,20220511,000000,2.63,2.63,2.2,2.22,404538,0
+AUTL.US,D,20220512,000000,2.25,2.55,2.25,2.4,236530,0
+AUTL.US,D,20220513,000000,2.46,2.7,2.32,2.37,556581,0
+AUTL.US,D,20220516,000000,2.4,2.83,2.32,2.72,559671,0
+AUTL.US,D,20220517,000000,2.73,2.95,2.72,2.86,203159,0
+AUTL.US,D,20220518,000000,2.79,2.85,2.71,2.73,118744,0
+AUTL.US,D,20220519,000000,2.72,2.85,2.68,2.8,140037,0
+AUTL.US,D,20220520,000000,2.86,2.86,2.68,2.74,109423,0
+AUTL.US,D,20220523,000000,2.73,2.78,2.6,2.71,153490,0
+AUTL.US,D,20220524,000000,2.7,2.7,2.59,2.6,100134,0
+AUTL.US,D,20220525,000000,2.61,2.65,2.53,2.56,78876,0
+AUTL.US,D,20220526,000000,2.54,2.69,2.53,2.58,77247,0
+AUTL.US,D,20220527,000000,2.63,2.71,2.505,2.62,194847,0
+AUTL.US,D,20220531,000000,2.63,2.82,2.63,2.74,316299,0
+AUTL.US,D,20220601,000000,2.74,2.74,2.52,2.55,108621,0
+AUTL.US,D,20220602,000000,2.6,2.65,2.51,2.56,134094,0
+AUTL.US,D,20220603,000000,2.61,2.75,2.52,2.71,166146,0
+AUTL.US,D,20220606,000000,2.72,2.93,2.695,2.75,107123,0
+AUTL.US,D,20220607,000000,2.69,2.88,2.62,2.81,177588,0
+AUTL.US,D,20220608,000000,2.84,2.885,2.8,2.83,104822,0
+AUTL.US,D,20220609,000000,2.82,2.86,2.76,2.78,78876,0
+AUTL.US,D,20220610,000000,2.78,2.79,2.45,2.56,366906,0
+AUTL.US,D,20220613,000000,2.57,2.57,2.24,2.28,205964,0
+AUTL.US,D,20220614,000000,2.29,2.31,2.19,2.25,147791,0
+AUTL.US,D,20220615,000000,2.31,2.4497,2,2.04,239259,0
+AUTL.US,D,20220616,000000,1.99,2.09,1.96,2.06,328551,0
+AUTL.US,D,20220617,000000,2.08,2.26,2.08,2.22,185099,0
+AUTL.US,D,20220621,000000,2.3,2.4335,2.3,2.39,109128,0
+AUTL.US,D,20220622,000000,2.32,2.4657,2.32,2.36,92087,0
+AUTL.US,D,20220623,000000,2.37,2.7,2.37,2.5,225626,0
+AUTL.US,D,20220624,000000,2.58,2.6237,2.49,2.57,123456,0
+AUTL.US,D,20220627,000000,2.55,2.8688,2.52,2.78,99703,0
+AUTL.US,D,20220628,000000,2.87,2.95,2.72,2.84,74175,0
+AUTL.US,D,20220629,000000,2.81,2.9,2.6197,2.83,131044,0
+AUTL.US,D,20220630,000000,2.76,2.96,2.7561,2.83,108714,0
+AUTL.US,D,20220701,000000,2.79,2.93,2.71,2.75,63625,0
+AUTL.US,D,20220705,000000,2.68,2.82,2.63,2.79,184300,0
+AUTL.US,D,20220706,000000,2.77,2.91,2.55,2.55,165098,0
+AUTL.US,D,20220707,000000,2.55,2.77,2.5,2.76,163062,0
+AUTL.US,D,20220708,000000,2.73,3.08,2.73,2.93,235064,0
+AUTL.US,D,20220711,000000,2.93,3.01,2.84,2.92,60369,0
+AUTL.US,D,20220712,000000,2.9337,3.07,2.86,2.99,93092,0
+AUTL.US,D,20220713,000000,2.92,3.24,2.92,3.11,158552,0
+AUTL.US,D,20220714,000000,3.05,3.05,2.85,2.91,61159,0
+AUTL.US,D,20220715,000000,2.91,3.02,2.81,2.87,101914,0
+AUTL.US,D,20220718,000000,2.91,3.02,2.9,2.93,65992,0
+AUTL.US,D,20220719,000000,2.93,3.14,2.93,3.08,90028,0
+AUTL.US,D,20220720,000000,3.07,3.379,3.07,3.16,107334,0
+AUTL.US,D,20220721,000000,3.2,3.2212,2.9,2.92,91650,0
+AUTL.US,D,20220722,000000,2.91,3.02,2.85,2.86,89748,0
+AUTL.US,D,20220725,000000,2.84,2.905,2.83,2.89,25258,0
+AUTL.US,D,20220726,000000,2.88,3.02,2.84,2.98,46764,0
+AUTL.US,D,20220727,000000,2.99,3.33,2.89,2.99,236074,0
+AUTL.US,D,20220728,000000,2.98,3.0288,2.8,2.83,124023,0
+AUTL.US,D,20220729,000000,2.82,2.89,2.71,2.79,60548,0
+AUTL.US,D,20220801,000000,2.77,2.78,2.6,2.66,52284,0
+AUTL.US,D,20220802,000000,2.65,2.8,2.63,2.7,55346,0
+AUTL.US,D,20220803,000000,2.77,3.01,2.69,2.79,261395,0
+AUTL.US,D,20220804,000000,2.93,3.39,2.9,3.25,249698,0
+AUTL.US,D,20220805,000000,3.22,3.48,3.2,3.48,206125,0
+AUTL.US,D,20220808,000000,3.47,3.74,3.2512,3.32,311797,0
+AUTL.US,D,20220809,000000,3.28,3.4159,3.13,3.3,90442,0
+AUTL.US,D,20220810,000000,3.45,3.45,3.1,3.38,70031,0
+AUTL.US,D,20220811,000000,3.41,3.69,3.2372,3.46,267930,0
+AUTL.US,D,20220812,000000,3.39,3.65,3.39,3.57,174042,0
+AUTL.US,D,20220815,000000,3.58,3.79,3.5257,3.76,173628,0
+AUTL.US,D,20220816,000000,3.74,3.75,3.52,3.65,331672,0
+AUTL.US,D,20220817,000000,3.56,3.75,3.52,3.58,257793,0
+AUTL.US,D,20220818,000000,3.56,3.77,3.54,3.59,141358,0
+AUTL.US,D,20220819,000000,3.56,3.56,3.31,3.34,85146,0
+AUTL.US,D,20220822,000000,3.34,3.41,3.2,3.28,81944,0
+AUTL.US,D,20220823,000000,3.32,3.47,3.2601,3.37,84724,0
+AUTL.US,D,20220824,000000,3.35,3.48,3.35,3.44,31266,0
+AUTL.US,D,20220825,000000,3.5,3.64,3.42,3.53,125186,0
+AUTL.US,D,20220826,000000,3.56,3.6,3.36,3.39,79235,0
+AUTL.US,D,20220829,000000,3.34,3.63,3.3,3.3,138146,0
+AUTL.US,D,20220830,000000,3.31,3.44,3.19,3.38,94542,0
+AUTL.US,D,20220831,000000,3.4,3.48,3.3,3.3,185063,0
+AUTL.US,D,20220901,000000,3.22,3.39,3.21,3.24,71642,0
+AUTL.US,D,20220902,000000,3.25,3.305,3.15,3.18,28971,0
+AUTL.US,D,20220906,000000,3.23,3.37,3.09,3.09,181521,0
+AUTL.US,D,20220907,000000,3.11,3.185,2.9,2.97,130449,0
+AUTL.US,D,20220908,000000,2.92,3.19,2.86,3.14,67609,0
+AUTL.US,D,20220909,000000,3.09,3.2,2.955,3,139436,0
+AUTL.US,D,20220912,000000,2.96,3.166,2.96,3.09,45123,0
+AUTL.US,D,20220913,000000,2.93,3.17,2.93,3,130761,0
+AUTL.US,D,20220914,000000,2.99,3.1,2.9399,3.05,32767,0
+AUTL.US,D,20220915,000000,3.01,3.17,2.76,2.76,210117,0
+AUTL.US,D,20220916,000000,2.75,2.75,2.5,2.5,127716,0
+AUTL.US,D,20220919,000000,2.5,2.52,2.4,2.41,64961,0
+AUTL.US,D,20220920,000000,2.34,2.55,2.15,2.25,197572,0
+AUTL.US,D,20220921,000000,2.26,2.3177,2.09,2.09,147755,0
+AUTL.US,D,20220922,000000,2.08,2.289,2.065,2.13,120837,0
+AUTL.US,D,20220923,000000,2.09,2.15,1.99,2.04,132118,0
+AUTL.US,D,20220926,000000,2.1,2.13,2.01,2.09,68672,0
+AUTL.US,D,20220927,000000,2.13,2.17,2.07,2.13,13764,0
+AUTL.US,D,20220928,000000,2.08,2.3,2.08,2.24,38996,0
+AUTL.US,D,20220929,000000,2.24,2.29,2.1101,2.23,94586,0
+AUTL.US,D,20220930,000000,2.2,2.475,2.06,2.14,116762,0
+AUTL.US,D,20221003,000000,2.22,2.26,2.08,2.18,79506,0
+AUTL.US,D,20221004,000000,2.2,2.8986,2.2,2.74,711640,0
+AUTL.US,D,20221005,000000,2.74,2.96,2.52,2.87,201502,0
+AUTL.US,D,20221006,000000,2.88,3.18,2.75,3.07,310504,0
+AUTL.US,D,20221007,000000,3.01,3.31,2.96,3.1,215977,0
+AUTL.US,D,20221010,000000,3.11,3.24,2.95,3.2,97030,0
+AUTL.US,D,20221011,000000,3.17,3.2,2.91,2.98,67392,0
+AUTL.US,D,20221012,000000,3.4,3.54,3.08,3.27,1254113,0
+AUTL.US,D,20221013,000000,3.21,3.345,3,3.23,239881,0
+AUTL.US,D,20221014,000000,3.28,3.32,3.09,3.25,109187,0
+AUTL.US,D,20221017,000000,3.31,3.35,3.06,3.25,151117,0
+AUTL.US,D,20221018,000000,3.31,3.31,2.89,3.2,128972,0
+AUTL.US,D,20221019,000000,3.08,3.22,3.08,3.11,84417,0
+AUTL.US,D,20221020,000000,3.08,3.2,3.08,3.16,100416,0
+AUTL.US,D,20221021,000000,3.07,3.19,3.02,3.06,87507,0
+AUTL.US,D,20221024,000000,3.05,3.12,2.91,3.06,76998,0
+AUTL.US,D,20221025,000000,3.05,3.19,3.01,3.11,79185,0
+AUTL.US,D,20221026,000000,3.14,3.22,3.05,3.1,131619,0
+AUTL.US,D,20221027,000000,3.15,3.15,2.95,3.02,75502,0
+AUTL.US,D,20221028,000000,3.05,3.11,2.98,3,130173,0
+AUTL.US,D,20221031,000000,2.95,3.03,2.85,2.85,117638,0
+AUTL.US,D,20221101,000000,2.89,2.99,2.87,2.91,48044,0
+AUTL.US,D,20221102,000000,2.89,3.0323,2.71,2.78,87855,0
+AUTL.US,D,20221103,000000,2.81,2.81,2.5,2.64,337546,0
+AUTL.US,D,20221104,000000,2.69,2.698,2.28,2.345,368756,0
+AUTL.US,D,20221107,000000,2.35,2.4522,2.28,2.29,130410,0
+AUTL.US,D,20221108,000000,2.31,2.31,2.05,2.06,238406,0
+AUTL.US,D,20221109,000000,2.11,2.1702,1.96,2,211557,0
+AUTL.US,D,20221110,000000,2.05,2.2999,2.05,2.21,147369,0
+AUTL.US,D,20221111,000000,2.23,2.33,2.19,2.22,176048,0
+AUTL.US,D,20221114,000000,2.17,2.27,2.09,2.09,295508,0
+AUTL.US,D,20221115,000000,2.14,2.2339,1.99,2,227089,0
+AUTL.US,D,20221116,000000,2.02,2.18,2,2.12,187639,0
+AUTL.US,D,20221117,000000,2.08,2.3,2.06,2.27,130013,0
+AUTL.US,D,20221118,000000,2.29,2.35,2.2307,2.26,119147,0
+AUTL.US,D,20221121,000000,2.26,2.32,2.1817,2.3,71242,0
+AUTL.US,D,20221122,000000,2.29,2.58,2.27,2.36,240149,0
+AUTL.US,D,20221123,000000,2.36,2.4881,2.34,2.45,65351,0
+AUTL.US,D,20221125,000000,2.49,2.53,2.42,2.5,25267,0
+AUTL.US,D,20221128,000000,2.49,2.61,2.43,2.5,120343,0
+AUTL.US,D,20221129,000000,2.6,2.6,2.5,2.51,60917,0
+AUTL.US,D,20221130,000000,2.52,2.67,2.52,2.64,73650,0
+AUTL.US,D,20221201,000000,2.65,2.88,2.55,2.86,134347,0
+AUTL.US,D,20221202,000000,2.81,3,2.78,2.98,192297,0
+AUTL.US,D,20221205,000000,3,3.38,2.98,3.22,358408,0
+AUTL.US,D,20221206,000000,3.22,3.53,3.21,3.25,233767,0
+AUTL.US,D,20221207,000000,3.24,3.53,2.99,3,259102,0
+AUTL.US,D,20221208,000000,3.06,3.18,2.93,2.99,1126742,0
+AUTL.US,D,20221209,000000,1.9,2,1.79,1.85,11287446,0
+AUTL.US,D,20221212,000000,1.89,1.91,1.6,1.77,2146805,0
+AUTL.US,D,20221213,000000,1.75,1.81,1.65,1.74,1381044,0
+AUTL.US,D,20221214,000000,1.79,1.85,1.7,1.83,875106,0
+AUTL.US,D,20221215,000000,1.85,1.86,1.75,1.85,393470,0
+AUTL.US,D,20221216,000000,1.8,1.84,1.75,1.76,910773,0
+AUTL.US,D,20221219,000000,1.77,2.015,1.67,2,1888844,0
+AUTL.US,D,20221220,000000,1.98,2.02,1.84,1.88,377494,0
+AUTL.US,D,20221221,000000,1.88,1.99,1.84,1.93,346385,0
+AUTL.US,D,20221222,000000,1.95,2.07,1.8777,1.98,495605,0
+AUTL.US,D,20221223,000000,1.94,2.01,1.7801,1.865,499969,0
+AUTL.US,D,20221227,000000,1.86,1.9,1.72,1.76,402307,0
+AUTL.US,D,20221228,000000,1.77,1.83,1.74,1.8,341524,0
+AUTL.US,D,20221229,000000,1.84,1.91,1.78,1.81,596702,0
+AUTL.US,D,20221230,000000,1.77,1.92,1.73,1.9,447421,0
+AUTL.US,D,20230103,000000,2,2.08,1.855,1.87,450482,0
+AUTL.US,D,20230104,000000,1.88,1.92,1.815,1.86,330003,0
+AUTL.US,D,20230105,000000,1.81,1.86,1.8049,1.845,206652,0
+AUTL.US,D,20230106,000000,1.85,1.97,1.782,1.8,970447,0
+AUTL.US,D,20230109,000000,1.87,1.9,1.77,1.8,1040815,0
+AUTL.US,D,20230110,000000,1.81,1.9,1.78,1.87,373016,0
+AUTL.US,D,20230111,000000,1.84,1.9,1.805,1.82,433997,0
+AUTL.US,D,20230112,000000,1.87,2.02,1.8,1.99,577978,0
+AUTL.US,D,20230113,000000,2.04,2.1,1.92,2.1,843973,0
+AUTL.US,D,20230117,000000,2.1,2.125,1.94,2.01,506327,0
+AUTL.US,D,20230118,000000,2.07,2.1,1.85,1.885,587520,0
+AUTL.US,D,20230119,000000,1.86,1.95,1.83,1.9,162541,0
+AUTL.US,D,20230120,000000,1.88,2.04,1.85,2,375906,0
+AUTL.US,D,20230123,000000,2,2.03,1.91,1.98,374602,0
+AUTL.US,D,20230124,000000,1.98,2.06,1.95,2.06,334254,0
+AUTL.US,D,20230125,000000,2.06,2.06,1.85,1.91,706856,0
+AUTL.US,D,20230126,000000,1.94,1.94,1.85,1.86,216408,0
+AUTL.US,D,20230127,000000,1.85,1.89,1.85,1.88,251759,0
+AUTL.US,D,20230130,000000,1.94,2.01,1.83,1.99,655422,0
+AUTL.US,D,20230131,000000,2.02,2.15,1.96,2.15,1260963,0
+AUTL.US,D,20230201,000000,2.12,2.12,1.93,2.07,515656,0
+AUTL.US,D,20230202,000000,2.11,2.14,2.02,2.07,369985,0
+AUTL.US,D,20230203,000000,2.07,2.14,1.95,2.03,412655,0
+AUTL.US,D,20230206,000000,1.99,2.0581,1.94,1.98,296756,0
+AUTL.US,D,20230207,000000,1.97,2.01,1.95,2,211318,0
+AUTL.US,D,20230208,000000,1.97,2.31,1.97,2.23,3027508,0
+AUTL.US,D,20230209,000000,2.3299,2.41,2.12,2.25,2477504,0
+AUTL.US,D,20230210,000000,2.28,2.34,2.12,2.18,983894,0
+AUTL.US,D,20230213,000000,2.22,2.22,1.96,2,883280,0
+AUTL.US,D,20230214,000000,1.96,2.0199,1.92,1.94,623325,0
+AUTL.US,D,20230215,000000,1.97,1.98,1.9,1.92,363056,0
+AUTL.US,D,20230216,000000,1.95,1.9999,1.86,1.96,517866,0
+AUTL.US,D,20230217,000000,1.97,2.05,1.915,2.03,536794,0
+AUTL.US,D,20230221,000000,2.02,2.0485,1.9192,1.96,361954,0
+AUTL.US,D,20230222,000000,1.96,1.97,1.88,1.93,416177,0
+AUTL.US,D,20230223,000000,1.93,1.96,1.89,1.89,192652,0
+AUTL.US,D,20230224,000000,1.87,1.92,1.83,1.86,319532,0
+AUTL.US,D,20230227,000000,1.87,1.96,1.85,1.93,316953,0
+AUTL.US,D,20230228,000000,1.96,1.99,1.905,1.94,245102,0
+AUTL.US,D,20230301,000000,1.97,1.97,1.87,1.88,297582,0
+AUTL.US,D,20230302,000000,1.88,1.88,1.82,1.85,222754,0
+AUTL.US,D,20230303,000000,1.86,1.8793,1.82,1.84,205976,0
+AUTL.US,D,20230306,000000,1.87,1.93,1.81,1.91,500184,0
+AUTL.US,D,20230307,000000,2,2.05,1.9,1.92,565002,0
+AUTL.US,D,20230308,000000,1.92,2.04,1.9,2.04,529378,0
+AUTL.US,D,20230309,000000,2.04,2.06,1.95,1.99,805942,0
+AUTL.US,D,20230310,000000,1.95,2.02,1.87,1.9,799403,0
+AUTL.US,D,20230313,000000,1.9,2.04,1.8701,2.02,698594,0
+AUTL.US,D,20230314,000000,2.02,2.11,1.99,2.1,563946,0
+AUTL.US,D,20230315,000000,2.06,2.09,2.04,2.09,277036,0
+AUTL.US,D,20230316,000000,2.05,2.15,2.0301,2.14,553973,0
+AUTL.US,D,20230317,000000,2.15,2.15,2.05,2.09,216532,0
+AUTL.US,D,20230320,000000,2.08,2.08,2.03,2.06,180280,0
+AUTL.US,D,20230321,000000,2.06,2.13,2.03,2.07,323728,0
+AUTL.US,D,20230322,000000,2.09,2.09,1.85,1.86,1048872,0
+AUTL.US,D,20230323,000000,1.88,1.9,1.77,1.87,662236,0
+AUTL.US,D,20230324,000000,1.84,1.84,1.74,1.82,296048,0
+AUTL.US,D,20230327,000000,1.89,1.89,1.78,1.85,201736,0
+AUTL.US,D,20230328,000000,1.83,1.93,1.7,1.75,1229449,0
+AUTL.US,D,20230329,000000,1.79,1.92,1.79,1.8,840397,0
+AUTL.US,D,20230330,000000,1.8,1.835,1.7,1.76,653884,0
+AUTL.US,D,20230331,000000,1.77,1.875,1.77,1.84,424654,0
+AUTL.US,D,20230403,000000,1.87,1.96,1.86,1.94,472533,0
+AUTL.US,D,20230404,000000,1.93,1.94,1.815,1.82,248283,0
+AUTL.US,D,20230405,000000,1.81,1.83,1.77,1.82,321801,0
+AUTL.US,D,20230406,000000,1.84,1.85,1.8,1.82,247744,0
+AUTL.US,D,20230410,000000,1.8,1.805,1.76,1.78,234382,0
+AUTL.US,D,20230411,000000,1.8,1.83,1.77,1.81,259839,0
+AUTL.US,D,20230412,000000,1.82,1.83,1.76,1.8,520707,0
+AUTL.US,D,20230413,000000,1.8,1.89,1.8,1.86,516649,0
+AUTL.US,D,20230414,000000,1.87,1.89,1.8,1.8,293565,0
+AUTL.US,D,20230417,000000,1.8,1.88,1.79,1.84,364664,0
+AUTL.US,D,20230418,000000,1.85,1.86,1.81,1.86,210003,0
+AUTL.US,D,20230419,000000,1.86,1.89,1.83,1.85,303930,0
+AUTL.US,D,20230420,000000,1.86,1.86,1.79,1.81,413909,0
+AUTL.US,D,20230421,000000,1.84,1.84,1.79,1.8,115145,0
+AUTL.US,D,20230424,000000,1.79,1.8,1.74,1.78,204306,0
+AUTL.US,D,20230425,000000,1.77,1.7724,1.7,1.73,283632,0
+AUTL.US,D,20230426,000000,1.78,1.78,1.61,1.64,832912,0
+AUTL.US,D,20230427,000000,1.68,1.76,1.64,1.73,363068,0
+AUTL.US,D,20230428,000000,1.73,1.845,1.69,1.81,546521,0
+AUTL.US,D,20230501,000000,1.81,1.9,1.78,1.86,528993,0
+AUTL.US,D,20230502,000000,1.88,2,1.86,1.96,862237,0
+AUTL.US,D,20230503,000000,1.98,1.99,1.93,1.96,393093,0
+AUTL.US,D,20230504,000000,2,2.035,1.9,1.92,310673,0
+AUTL.US,D,20230505,000000,1.93,1.95,1.835,1.89,628057,0
+AUTL.US,D,20230508,000000,1.87,1.96,1.87,1.88,377227,0
+AUTL.US,D,20230509,000000,1.89,1.94,1.84,1.93,756794,0
+AUTL.US,D,20230510,000000,1.96,1.9893,1.89,1.91,295607,0
+AUTL.US,D,20230511,000000,1.9,1.9367,1.8399,1.85,420967,0
+AUTL.US,D,20230512,000000,1.84,2.08,1.79,2.05,938965,0
+AUTL.US,D,20230515,000000,2.08,2.6399,2.01,2.52,3187410,0
+AUTL.US,D,20230516,000000,2.47,2.77,2.41,2.47,1496061,0
+AUTL.US,D,20230517,000000,2.47,2.99,2.39,2.95,2110383,0
+AUTL.US,D,20230518,000000,2.99,3.09,2.62,2.75,934097,0
+AUTL.US,D,20230519,000000,2.78,2.97,2.72,2.94,796097,0
+AUTL.US,D,20230522,000000,2.97,3.22,2.91,3.2,1137450,0
+AUTL.US,D,20230523,000000,3.19,3.45,3.16,3.19,1405485,0
+AUTL.US,D,20230524,000000,3.22,3.27,2.85,3.11,1463899,0
+AUTL.US,D,20230525,000000,3.19,3.345,3,3.05,1664642,0
+AUTL.US,D,20230526,000000,3.07,3.07,2.8,2.83,691010,0
+AUTL.US,D,20230530,000000,2.81,3.25,2.81,3.21,1118679,0
+AUTL.US,D,20230531,000000,3.18,3.22,2.97,3.11,905230,0
+AUTL.US,D,20230601,000000,3.06,3.255,3.01,3.13,666081,0
+AUTL.US,D,20230602,000000,3.22,3.26,2.77,2.9,2368510,0
+AUTL.US,D,20230605,000000,2.91,3.165,2.9,2.92,577836,0
+AUTL.US,D,20230606,000000,2.92,3,2.885,2.94,649223,0
+AUTL.US,D,20230607,000000,2.95,2.99,2.845,2.95,291741,0
+AUTL.US,D,20230608,000000,2.8798,2.98,2.81,2.92,974639,0
+AUTL.US,D,20230609,000000,2.92,2.925,2.83,2.87,242712,0
+AUTL.US,D,20230612,000000,2.9,3,2.83,2.85,336511,0
+AUTL.US,D,20230613,000000,2.87,2.93,2.82,2.87,307521,0
+AUTL.US,D,20230614,000000,2.9,2.93,2.77,2.89,551728,0
+AUTL.US,D,20230615,000000,2.86,2.915,2.815,2.83,346846,0
+AUTL.US,D,20230616,000000,2.88,2.93,2.81,2.89,605451,0
+AUTL.US,D,20230620,000000,2.94,3.06,2.815,2.97,463160,0
+AUTL.US,D,20230621,000000,2.95,2.955,2.84,2.88,309910,0
+AUTL.US,D,20230622,000000,2.88,2.9,2.68,2.68,401023,0
+AUTL.US,D,20230623,000000,2.72,2.72,2.54,2.55,304628,0
+AUTL.US,D,20230626,000000,2.51,2.61,2.43,2.58,361238,0
+AUTL.US,D,20230627,000000,2.58,2.68,2.45,2.58,947226,0
+AUTL.US,D,20230628,000000,2.59,2.6314,2.41,2.41,1020636,0
+AUTL.US,D,20230629,000000,2.38,2.43,2.215,2.28,670284,0
+AUTL.US,D,20230630,000000,2.32,2.4121,2.25,2.38,987797,0
+AUTL.US,D,20230703,000000,2.42,2.56,2.4,2.54,187202,0
+AUTL.US,D,20230705,000000,2.54,2.725,2.538,2.59,666671,0
+AUTL.US,D,20230706,000000,2.57,2.6073,2.44,2.48,652115,0
+AUTL.US,D,20230707,000000,2.44,2.51,2.44,2.48,670172,0
+AUTL.US,D,20230710,000000,2.47,2.53,2.43,2.47,783293,0
+AUTL.US,D,20230711,000000,2.57,2.57,2.41,2.45,334775,0
+AUTL.US,D,20230712,000000,2.48,2.555,2.421,2.51,722689,0
+AUTL.US,D,20230713,000000,2.52,2.58,2.48,2.52,294410,0
+AUTL.US,D,20230714,000000,2.51,2.59,2.39,2.46,260942,0
+AUTL.US,D,20230717,000000,2.46,2.54,2.455,2.5,424482,0
+AUTL.US,D,20230718,000000,2.52,2.64,2.485,2.57,320508,0
+AUTL.US,D,20230719,000000,2.59,2.79,2.59,2.7,654543,0
+AUTL.US,D,20230720,000000,2.77,2.7999,2.65,2.73,388801,0
+AUTL.US,D,20230721,000000,2.8,2.905,2.72,2.87,390234,0
+AUTL.US,D,20230724,000000,2.87,2.955,2.785,2.88,636121,0
+AUTL.US,D,20230725,000000,2.86,2.9,2.825,2.88,436654,0
+AUTL.US,D,20230726,000000,2.83,2.86,2.765,2.79,300098,0
+AUTL.US,D,20230727,000000,2.79,2.79,2.645,2.7,443026,0
+AUTL.US,D,20230728,000000,2.71,3.185,2.71,3.16,1037906,0
+AUTL.US,D,20230731,000000,3.14,3.28,3.1,3.23,416185,0
+AUTL.US,D,20230801,000000,3.19,3.2199,3.085,3.15,883133,0
+AUTL.US,D,20230802,000000,3.12,3.14,2.96,3.13,386609,0
+AUTL.US,D,20230803,000000,2.98,3.18,2.9,3,341875,0
+AUTL.US,D,20230804,000000,3.02,3.315,3.01,3.02,994471,0
+AUTL.US,D,20230807,000000,3.02,3.045,2.795,2.86,420551,0
+AUTL.US,D,20230808,000000,2.84,2.99,2.8127,2.97,268691,0
+AUTL.US,D,20230809,000000,2.91,3.01,2.89,2.99,204128,0
+AUTL.US,D,20230810,000000,2.95,3.03,2.88,2.91,183596,0
+AUTL.US,D,20230811,000000,2.86,2.8952,2.76,2.76,224645,0
+AUTL.US,D,20230814,000000,2.82,2.82,2.64,2.78,180780,0
+AUTL.US,D,20230815,000000,2.76,2.79,2.695,2.75,231605,0
+AUTL.US,D,20230816,000000,2.75,2.78,2.63,2.64,235329,0
+AUTL.US,D,20230817,000000,2.72,3.01,2.72,2.94,656672,0
+AUTL.US,D,20230818,000000,2.94,3.18,2.93,3.15,760461,0
+AUTL.US,D,20230821,000000,3.17,3.33,3.11,3.23,571734,0
+AUTL.US,D,20230822,000000,3.32,3.34,3.105,3.27,681488,0
+AUTL.US,D,20230823,000000,3.25,3.3825,3.25,3.36,352900,0
+AUTL.US,D,20230824,000000,3.36,3.36,3.23,3.28,454717,0
+AUTL.US,D,20230825,000000,3.3,3.3,3.12,3.19,199733,0
+AUTL.US,D,20230828,000000,3.2,3.3,3.135,3.3,240050,0
+AUTL.US,D,20230829,000000,3.27,3.36,3.255,3.3,266484,0
+AUTL.US,D,20230830,000000,3.25,3.35,3.25,3.3,85370,0
+AUTL.US,D,20230831,000000,3.31,3.31,3.21,3.21,94997,0
+AUTL.US,D,20230901,000000,3.17,3.41,3.17,3.34,356647,0
+AUTL.US,D,20230905,000000,3.29,3.34,3,3.14,432168,0
+AUTL.US,D,20230906,000000,3.14,3.15,3.005,3.05,117674,0
+AUTL.US,D,20230907,000000,3.02,3.13,2.97,3.12,128730,0
+AUTL.US,D,20230908,000000,3.11,3.15,3.03,3.06,381168,0
+AUTL.US,D,20230911,000000,3.06,3.07,2.94,3.05,229655,0
+AUTL.US,D,20230912,000000,3.06,3.1,2.95,2.96,742702,0
+AUTL.US,D,20230913,000000,2.96,2.98,2.84,2.87,392130,0
+AUTL.US,D,20230914,000000,2.95,2.95,2.81,2.89,289525,0
+AUTL.US,D,20230915,000000,2.98,2.98,2.83,2.87,289488,0
+AUTL.US,D,20230918,000000,2.86,2.91,2.725,2.81,277424,0
+AUTL.US,D,20230919,000000,2.81,2.89,2.74,2.8,274940,0
+AUTL.US,D,20230920,000000,2.78,2.83,2.745,2.77,188016,0
+AUTL.US,D,20230921,000000,2.75,2.77,2.665,2.67,256402,0
+AUTL.US,D,20230922,000000,2.74,2.74,2.26,2.34,882837,0
+AUTL.US,D,20230925,000000,2.36,2.42,2.235,2.37,257913,0
+AUTL.US,D,20230926,000000,2.34,2.56,2.34,2.34,273641,0
+AUTL.US,D,20230927,000000,2.32,2.41,2.31,2.32,135127,0
+AUTL.US,D,20230928,000000,2.395,2.42,2.29,2.41,186336,0
+AUTL.US,D,20230929,000000,2.5,2.5,2.3,2.33,223116,0
+AUTL.US,D,20231002,000000,2.34,2.35,2.17,2.18,297360,0
+AUTL.US,D,20231003,000000,2.16,2.18,2.01,2.13,503398,0
+AUTL.US,D,20231004,000000,2.14,2.2,2.09,2.19,184597,0
+AUTL.US,D,20231005,000000,2.19,2.31,2.18,2.31,266852,0
+AUTL.US,D,20231006,000000,2.28,2.31,2.22,2.23,203793,0
+AUTL.US,D,20231009,000000,2.23,2.28,2.13,2.26,294148,0
+AUTL.US,D,20231010,000000,2.27,2.455,2.22,2.44,225722,0
+AUTL.US,D,20231011,000000,2.45,2.56,2.33,2.35,168496,0
+AUTL.US,D,20231012,000000,2.38,2.395,2.26,2.31,302224,0
+AUTL.US,D,20231013,000000,2.33,2.375,2.27,2.35,160507,0
+AUTL.US,D,20231016,000000,2.37,2.45,2.235,2.34,234738,0
+AUTL.US,D,20231017,000000,2.32,2.52,2.2664,2.51,292303,0
+AUTL.US,D,20231018,000000,2.5,2.54,2.42,2.53,267210,0
+AUTL.US,D,20231019,000000,2.55,2.585,2.425,2.5,508354,0
+AUTL.US,D,20231020,000000,2.46,2.56,2.31,2.56,514839,0
+AUTL.US,D,20231023,000000,2.5,2.55,2.21,2.53,380429,0
+AUTL.US,D,20231024,000000,2.59,2.73,2.472,2.69,476890,0
+AUTL.US,D,20231025,000000,2.76,2.83,2.62,2.79,498433,0
+AUTL.US,D,20231026,000000,2.8,2.83,2.68,2.69,231779,0
+AUTL.US,D,20231027,000000,2.65,2.78,2.59,2.64,604511,0
+AUTL.US,D,20231030,000000,2.64,2.795,2.555,2.72,676995,0
+AUTL.US,D,20231031,000000,2.68,2.86,2.64,2.82,337360,0
+AUTL.US,D,20231101,000000,2.8,3,2.77,2.95,394919,0
+AUTL.US,D,20231102,000000,2.91,3.405,2.89,3.39,1660482,0
+AUTL.US,D,20231103,000000,3.22,4.11,3.22,4.09,2562092,0
+AUTL.US,D,20231106,000000,4.07,4.08,3.59,3.7,594076,0
+AUTL.US,D,20231107,000000,3.62,3.81,3.61,3.68,393311,0
+AUTL.US,D,20231108,000000,3.7,3.715,3.47,3.7,673326,0
+AUTL.US,D,20231109,000000,3.79,3.8297,3.49,3.49,338272,0
+AUTL.US,D,20231110,000000,3.49,3.49,3.3113,3.43,375440,0
+AUTL.US,D,20231113,000000,3.42,3.68,3.305,3.66,436206,0
+AUTL.US,D,20231114,000000,3.7,3.97,3.7,3.95,1177235,0
+AUTL.US,D,20231115,000000,4,4.39,3.97,4.24,3245958,0
+AUTL.US,D,20231116,000000,4.21,4.39,4.1201,4.35,1303581,0
+AUTL.US,D,20231117,000000,4.28,4.46,4.25,4.45,1673801,0
+AUTL.US,D,20231120,000000,4.5,4.63,4.0699,4.41,1109043,0
+AUTL.US,D,20231121,000000,4.35,4.4083,4.04,4.05,285480,0
+AUTL.US,D,20231122,000000,4.12,4.5,4.095,4.48,1752282,0
+AUTL.US,D,20231124,000000,4.51,4.8,4.46,4.8,809378,0
+AUTL.US,D,20231127,000000,4.64,4.83,4.5726,4.78,747139,0
+AUTL.US,D,20231128,000000,4.78,4.8,3.06,4.55,4931621,0
+AUTL.US,D,20231129,000000,4.63,4.75,4.04,4.08,602872,0
+AUTL.US,D,20231130,000000,4.2,4.425,4.16,4.28,424292,0
+AUTL.US,D,20231201,000000,4.27,4.27,3.82,4.19,512880,0
+AUTL.US,D,20231204,000000,4.16,4.2,3.84,3.9,449431,0
+AUTL.US,D,20231205,000000,3.86,4.105,3.8,4.01,288915,0
+AUTL.US,D,20231206,000000,4.04,4.2,3.805,3.89,773467,0
+AUTL.US,D,20231207,000000,3.94,4.105,3.87,4.08,314973,0
+AUTL.US,D,20231208,000000,4.17,4.48,3.9,4.36,1029101,0
+AUTL.US,D,20231211,000000,4.3,4.7,4.17,4.49,1214265,0
+AUTL.US,D,20231212,000000,4.47,4.62,4.44,4.5,776214,0
+AUTL.US,D,20231213,000000,4.8,4.935,4.61,4.85,1742864,0
+AUTL.US,D,20231214,000000,4.95,5.14,4.72,4.97,1776607,0
+AUTL.US,D,20231215,000000,4.9,5.06,4.9,5.01,1164689,0
+AUTL.US,D,20231218,000000,5.05,5.2,4.95,5.18,820593,0
+AUTL.US,D,20231219,000000,5.22,5.44,5.08,5.2,1149936,0
+AUTL.US,D,20231220,000000,5.2,5.7,5.185,5.5,1790052,0
+AUTL.US,D,20231221,000000,5.58,5.74,5.57,5.64,1061939,0
+AUTL.US,D,20231222,000000,5.7,5.9,5.6293,5.68,650850,0
+AUTL.US,D,20231226,000000,5.75,6.56,5.69,6.54,2295007,0
+AUTL.US,D,20231227,000000,6.63,6.94,6.34,6.63,1986114,0
+AUTL.US,D,20231228,000000,6.61,6.81,6.35,6.63,2717721,0
+AUTL.US,D,20231229,000000,6.68,6.84,6.33,6.44,2368003,0
+AUTL.US,D,20240102,000000,6.35,7,6.31,6.84,869029,0
+AUTL.US,D,20240103,000000,6.8,7,6.56,6.61,782221,0
+AUTL.US,D,20240104,000000,6.65,6.65,6.19,6.35,1334448,0
+AUTL.US,D,20240105,000000,6.3,6.4988,6.182,6.28,1233075,0
+AUTL.US,D,20240108,000000,6.25,6.745,5.94,6.58,2512658,0
+AUTL.US,D,20240109,000000,6.46,6.84,6.42,6.84,1074044,0
+AUTL.US,D,20240110,000000,6.66,7.1,6.46,6.79,1358192,0
+AUTL.US,D,20240111,000000,6.81,7.31,6.57,7.29,1696165,0
+AUTL.US,D,20240112,000000,7.35,7.45,6.95,7.19,1469965,0
+AUTL.US,D,20240116,000000,7.1,7.25,6.87,7.21,829148,0
+AUTL.US,D,20240117,000000,7.17,7.2,6.32,6.49,1448636,0
+AUTL.US,D,20240118,000000,6.52,6.54,6.02,6.32,1293667,0
+AUTL.US,D,20240119,000000,6.35,6.45,5.965,6.11,1573101,0
+AUTL.US,D,20240122,000000,6.26,6.43,5.715,5.75,1592187,0
+AUTL.US,D,20240123,000000,5.68,5.79,5.41,5.52,1320226,0
+AUTL.US,D,20240124,000000,5.47,6.1,5.47,5.74,2028811,0
+AUTL.US,D,20240125,000000,5.8,5.95,5.53,5.95,1681719,0
+AUTL.US,D,20240126,000000,5.91,6.0101,5.68,5.94,1126180,0
+AUTL.US,D,20240129,000000,5.94,6.4,5.91,6.14,967233,0
+AUTL.US,D,20240130,000000,6.03,6.36,5.85,5.86,458800,0
+AUTL.US,D,20240131,000000,5.86,6.26,5.85,6.02,468280,0
+AUTL.US,D,20240201,000000,6.12,6.205,5.88,5.93,2068453,0
+AUTL.US,D,20240202,000000,5.84,6.11,5.69,6.03,909583,0
+AUTL.US,D,20240205,000000,5.99,6.35,5.8237,6.24,625663,0
+AUTL.US,D,20240206,000000,6.26,6.58,6.1,6.41,594867,0
+AUTL.US,D,20240207,000000,6.36,6.55,6.2301,6.32,376217,0
+AUTL.US,D,20240208,000000,6.5,6.5,5.56,6,12049732,0
+AUTL.US,D,20240209,000000,6.04,6.51,5.98,6.38,6045143,0
+AUTL.US,D,20240212,000000,6.52,7.23,6.41,6.99,5054466,0
+AUTL.US,D,20240213,000000,6.73,7.06,6.55,6.85,1608914,0
+AUTL.US,D,20240214,000000,7.01,7.37,6.93,7.25,3769648,0
+AUTL.US,D,20240215,000000,7.25,7.31,7.015,7.08,1642071,0
+AUTL.US,D,20240216,000000,7,7.04,6.71,6.83,1239653,0
+AUTL.US,D,20240220,000000,6.75,6.93,6.65,6.66,1511274,0
+AUTL.US,D,20240221,000000,6.61,6.7,6.16,6.2,2023368,0
+AUTL.US,D,20240222,000000,6.26,6.3,5.88,6.07,1003673,0
+AUTL.US,D,20240223,000000,6.11,6.2,5.925,6.11,1650649,0
+AUTL.US,D,20240226,000000,6.15,6.5,6.02,6.33,1052499,0
+AUTL.US,D,20240227,000000,6.36,6.51,6.075,6.14,3091034,0
+AUTL.US,D,20240228,000000,6.11,6.245,5.89,5.93,1083382,0
+AUTL.US,D,20240229,000000,5.93,6.05,5.74,6,2097976,0
+AUTL.US,D,20240301,000000,6,6.4,5.9801,6.23,808130,0
+AUTL.US,D,20240304,000000,6.32,6.38,5.78,5.79,945847,0
+AUTL.US,D,20240305,000000,5.79,5.91,5.64,5.7,862184,0
+AUTL.US,D,20240306,000000,5.8,5.8463,5.595,5.66,623995,0
+AUTL.US,D,20240307,000000,5.6,5.7482,5.39,5.39,1919291,0
+AUTL.US,D,20240308,000000,5.55,5.8,5.43,5.71,999311,0
+AUTL.US,D,20240311,000000,5.75,5.8359,5.355,5.41,904446,0
+AUTL.US,D,20240312,000000,5.42,5.57,5.3,5.39,1503170,0
+AUTL.US,D,20240313,000000,5.33,5.495,5.31,5.48,1097580,0
+AUTL.US,D,20240314,000000,5.58,6.26,5.37,5.7,2952583,0
+AUTL.US,D,20240315,000000,5.7,5.87,5.525,5.82,2012513,0
+AUTL.US,D,20240318,000000,5.82,6.26,5.8,6.205,1264070,0
+AUTL.US,D,20240319,000000,6.22,6.28,6.035,6.2,1256956,0
+AUTL.US,D,20240320,000000,6.29,6.625,6.13,6.55,1726276,0
+AUTL.US,D,20240321,000000,6.54,6.6,6.23,6.25,684180,0
+AUTL.US,D,20240322,000000,6.2,6.365,6.18,6.32,513749,0
+AUTL.US,D,20240325,000000,6.48,6.6,6.305,6.33,610789,0
+AUTL.US,D,20240326,000000,6.39,6.48,6.16,6.17,537540,0
+AUTL.US,D,20240327,000000,6.17,6.3,6.035,6.24,412935,0
+AUTL.US,D,20240328,000000,6.24,6.44,6.19,6.38,695033,0
+AUTL.US,D,20240401,000000,6.27,6.31,5.58,5.68,2400903,0
+AUTL.US,D,20240402,000000,5.65,5.835,5.47,5.51,1036871,0
+AUTL.US,D,20240403,000000,5.47,5.67,5.4,5.49,883615,0
+AUTL.US,D,20240404,000000,5.54,5.84,5.4512,5.51,685665,0
+AUTL.US,D,20240405,000000,5.45,5.7,5.37,5.6,703929,0
+AUTL.US,D,20240408,000000,5.67,5.67,5.255,5.43,1507270,0
+AUTL.US,D,20240409,000000,5.54,5.54,5.285,5.43,492206,0
+AUTL.US,D,20240410,000000,5.43,5.43,5.15,5.15,905621,0
+AUTL.US,D,20240411,000000,5.17,5.41,5.17,5.33,795111,0
+AUTL.US,D,20240412,000000,5.21,5.37,4.98,5.02,1494300,0
+AUTL.US,D,20240415,000000,5,5.19,4.85,4.9,788744,0
+AUTL.US,D,20240416,000000,4.9,5,4.84,4.86,612013,0
+AUTL.US,D,20240417,000000,5.1,5.1,4.825,4.84,788189,0
+AUTL.US,D,20240418,000000,5.14,5.25,4.79,4.8,1211739,0
+AUTL.US,D,20240419,000000,4.75,4.87,4.485,4.495,1349576,0
+AUTL.US,D,20240422,000000,4.5,4.65,4.475,4.56,1154024,0
+AUTL.US,D,20240423,000000,4.58,4.71,4.48,4.48,1723804,0
+AUTL.US,D,20240424,000000,4.52,4.6,4.15,4.21,2720848,0
+AUTL.US,D,20240425,000000,4.18,4.29,3.96,4.08,3872988,0
+AUTL.US,D,20240426,000000,4.09,4.145,3.99,4,2745490,0
+AUTL.US,D,20240429,000000,4,4.14,3.785,3.8,5154280,0
+AUTL.US,D,20240430,000000,3.74,3.87,3.61,3.68,3571963,0
+AUTL.US,D,20240501,000000,3.68,4.165,3.625,4,7722913,0
+AUTL.US,D,20240502,000000,4.03,4.195,3.96,4.11,1772139,0
+AUTL.US,D,20240503,000000,4.22,4.37,4.055,4.19,1948998,0
+AUTL.US,D,20240506,000000,4.25,4.318,4.03,4.08,2024007,0
+AUTL.US,D,20240507,000000,4.08,4.16,3.98,4.01,2001208,0
+AUTL.US,D,20240508,000000,3.99,4.2,3.9401,4.11,1679145,0
+AUTL.US,D,20240509,000000,4.11,4.275,4.09,4.17,887252,0
+AUTL.US,D,20240510,000000,4.16,4.26,3.91,3.99,1024007,0
+AUTL.US,D,20240513,000000,3.95,4.015,3.753,4.01,1062536,0
+AUTL.US,D,20240514,000000,3.97,4.14,3.895,3.93,1008063,0
+AUTL.US,D,20240515,000000,4.09,4.21,3.92,3.93,984418,0
+AUTL.US,D,20240516,000000,3.95,4.18,3.91,4.07,2575944,0
+AUTL.US,D,20240517,000000,4.5,4.84,4.39,4.39,2033189,0
+AUTL.US,D,20240520,000000,4.37,4.46,3.94,4.02,1447650,0
+AUTL.US,D,20240521,000000,4,4.2,3.86,3.87,1391537,0
+AUTL.US,D,20240522,000000,3.85,3.895,3.77,3.84,678627,0
+AUTL.US,D,20240523,000000,3.86,3.97,3.78,3.87,960701,0
+AUTL.US,D,20240524,000000,3.89,3.935,3.81,3.92,511867,0
+AUTL.US,D,20240528,000000,3.96,4.06,3.9,4.02,529920,0
+AUTL.US,D,20240529,000000,3.97,4.07,3.91,4.02,638508,0
+AUTL.US,D,20240530,000000,4.05,4.15,3.98,3.99,885826,0
+AUTL.US,D,20240531,000000,4,4.205,3.98,4.19,1494830,0
+AUTL.US,D,20240603,000000,4.25,4.51,4.15,4.5,1425194,0
+AUTL.US,D,20240604,000000,4.5,4.56,4.115,4.19,1884490,0
+AUTL.US,D,20240605,000000,4.16,4.36,4.16,4.29,1528158,0
+AUTL.US,D,20240606,000000,4.3,4.33,4.2,4.28,1639527,0
+AUTL.US,D,20240607,000000,4.27,4.28,3.995,4,1677557,0
+AUTL.US,D,20240610,000000,3.98,4.08,3.895,4.05,1461172,0
+AUTL.US,D,20240611,000000,4.04,4.33,3.97,4.31,1034626,0
+AUTL.US,D,20240612,000000,4.4,4.43,4.07,4.34,2010850,0
+AUTL.US,D,20240613,000000,4.33,4.56,4.23,4.53,1383646,0
+AUTL.US,D,20240614,000000,4.49,4.55,4.32,4.5,1694667,0
+AUTL.US,D,20240617,000000,4.5,4.775,4.22,4.31,1816657,0
+AUTL.US,D,20240618,000000,4.3,4.33,3.87,3.9,1845523,0
+AUTL.US,D,20240620,000000,3.96,4.09,3.82,3.86,1423955,0
+AUTL.US,D,20240621,000000,3.91,4.025,3.82,3.83,2775049,0
+AUTL.US,D,20240624,000000,3.85,3.9,3.7,3.72,1005890,0
+AUTL.US,D,20240625,000000,3.73,3.73,3.48,3.48,1257447,0
+AUTL.US,D,20240626,000000,3.48,3.57,3.345,3.36,1031119,0
+AUTL.US,D,20240627,000000,3.38,3.435,3.23,3.33,903992,0
+AUTL.US,D,20240628,000000,3.33,3.555,3.125,3.48,2450789,0
+AUTL.US,D,20240701,000000,3.45,3.5503,3.37,3.47,638111,0
+AUTL.US,D,20240702,000000,3.44,3.47,3.31,3.38,1546816,0
+AUTL.US,D,20240703,000000,3.41,3.505,3.38,3.49,641766,0
+AUTL.US,D,20240705,000000,3.5,3.52,3.29,3.45,1575805,0
+AUTL.US,D,20240708,000000,3.46,3.74,3.44,3.73,2003099,0
+AUTL.US,D,20240709,000000,3.71,3.87,3.635,3.8,1233579,0
+AUTL.US,D,20240710,000000,3.81,3.95,3.79,3.93,628421,0
+AUTL.US,D,20240711,000000,3.99,4.245,3.96,4.15,2672211,0
+AUTL.US,D,20240712,000000,4.18,4.28,3.93,4.25,5064539,0
+AUTL.US,D,20240715,000000,4.28,4.54,4.26,4.45,2012264,0
+AUTL.US,D,20240716,000000,4.48,4.58,4.4302,4.51,664047,0
+AUTL.US,D,20240717,000000,4.44,4.52,4.32,4.43,1000854,0
+AUTL.US,D,20240718,000000,4.42,4.455,4.265,4.35,1471259,0
+AUTL.US,D,20240719,000000,4.33,4.36,4.2,4.25,892003,0
+AUTL.US,D,20240722,000000,4.25,4.32,4.16,4.3,891281,0
+AUTL.US,D,20240723,000000,4.25,4.32,4.22,4.29,389953,0
+AUTL.US,D,20240724,000000,4.25,4.4303,4.205,4.29,1086635,0
+AUTL.US,D,20240725,000000,4.34,4.7,4.28,4.6,1366305,0
+AUTL.US,D,20240726,000000,4.64,4.77,4.53,4.67,626708,0
+AUTL.US,D,20240729,000000,4.66,4.68,4.48,4.63,770274,0
+AUTL.US,D,20240730,000000,4.66,4.7166,4.385,4.47,790631,0
+AUTL.US,D,20240731,000000,4.54,4.835,4.46,4.69,828617,0
+AUTL.US,D,20240801,000000,4.79,4.83,4.435,4.51,625095,0
+AUTL.US,D,20240802,000000,4.34,4.57,4.25,4.5,1443144,0
+AUTL.US,D,20240805,000000,4.28,4.495,4.205,4.25,1559018,0
+AUTL.US,D,20240806,000000,4.24,4.25,3.84,3.9,948022,0
+AUTL.US,D,20240807,000000,4.01,4.08,3.875,4.02,1295645,0
+AUTL.US,D,20240808,000000,4.16,4.16,3.61,3.64,1150229,0
+AUTL.US,D,20240809,000000,3.8,3.8,3.55,3.67,451912,0
+AUTL.US,D,20240812,000000,3.7,3.7599,3.61,3.68,464281,0
+AUTL.US,D,20240813,000000,3.7,3.76,3.62,3.75,726867,0
+AUTL.US,D,20240814,000000,3.76,3.78,3.585,3.59,713550,0
+AUTL.US,D,20240815,000000,3.65,3.805,3.65,3.75,789525,0
+AUTL.US,D,20240816,000000,3.75,3.81,3.68,3.75,669064,0
+AUTL.US,D,20240819,000000,3.76,3.965,3.7,3.84,980257,0
+AUTL.US,D,20240820,000000,3.85,4,3.85,3.99,598982,0
+AUTL.US,D,20240821,000000,4,4.115,3.995,4.08,512558,0
+AUTL.US,D,20240822,000000,4.08,4.15,3.9,3.96,621969,0
+AUTL.US,D,20240823,000000,3.98,4.03,3.94,3.99,493074,0
+AUTL.US,D,20240826,000000,4,4.01,3.865,3.97,312574,0
+AUTL.US,D,20240827,000000,3.93,3.945,3.87,3.93,316442,0
+AUTL.US,D,20240828,000000,3.89,3.93,3.83,3.92,377132,0
+AUTL.US,D,20240829,000000,3.95,3.9902,3.81,3.81,256549,0
+AUTL.US,D,20240830,000000,3.85,3.94,3.8,3.93,347889,0
+AUTL.US,D,20240903,000000,3.91,4.12,3.81,3.85,630136,0
+AUTL.US,D,20240904,000000,3.82,4.12,3.8,4.1,527618,0
+AUTL.US,D,20240905,000000,4.12,4.48,4.02,4.44,871280,0
+AUTL.US,D,20240906,000000,4.44,4.53,3.995,4.005,1175528,0
+AUTL.US,D,20240909,000000,4.05,4.3,4.05,4.09,530411,0
+AUTL.US,D,20240910,000000,4.1,4.2,3.98,4.12,627689,0
+AUTL.US,D,20240911,000000,4.12,4.12,3.955,4.09,605027,0
+AUTL.US,D,20240912,000000,4.1,4.12,3.9,3.95,354083,0
+AUTL.US,D,20240913,000000,4,4.13,3.875,4.08,791572,0
+AUTL.US,D,20240916,000000,4.23,4.23,3.66,4,932646,0
+AUTL.US,D,20240917,000000,4.17,4.17,3.75,3.84,929150,0
+AUTL.US,D,20240918,000000,3.9,4.01,3.8288,3.87,1020376,0
+AUTL.US,D,20240919,000000,4.45,4.45,3.81,3.85,764063,0
+AUTL.US,D,20240920,000000,3.82,3.86,3.64,3.73,747976,0
+AUTL.US,D,20240923,000000,3.7,3.75,3.475,3.5,986529,0
+AUTL.US,D,20240924,000000,3.53,3.61,3.42,3.51,523626,0
+AUTL.US,D,20240925,000000,3.51,3.5475,3.375,3.45,1067493,0
+AUTL.US,D,20240926,000000,3.51,3.595,3.425,3.48,490579,0
+AUTL.US,D,20240927,000000,3.49,3.655,3.405,3.63,572234,0
+AUTL.US,D,20240930,000000,3.62,3.7,3.54,3.63,499228,0
+AUTL.US,D,20241001,000000,3.61,3.65,3.53,3.6,942381,0
+AUTL.US,D,20241002,000000,3.58,4,3.57,3.97,1294108,0
+AUTL.US,D,20241003,000000,3.97,3.98,3.8,3.9,680851,0
+AUTL.US,D,20241004,000000,3.92,3.99,3.84,3.98,347405,0
+AUTL.US,D,20241007,000000,3.97,4.028,3.85,3.91,604135,0
+AUTL.US,D,20241008,000000,3.92,4.09,3.905,4.06,890606,0
+AUTL.US,D,20241009,000000,4.06,4.08,3.935,3.98,1006178,0
+AUTL.US,D,20241010,000000,4,4.14,3.92,4.11,848495,0
+AUTL.US,D,20241011,000000,4.1,4.38,4.03,4.14,1101893,0
+AUTL.US,D,20241014,000000,4.1,4.2,4.067,4.18,328852,0
+AUTL.US,D,20241015,000000,4.248,4.325,4.11,4.26,674883,0
+AUTL.US,D,20241016,000000,4.24,4.53,4.24,4.51,700229,0
+AUTL.US,D,20241017,000000,4.5,4.8499,4.5,4.7,2148105,0
+AUTL.US,D,20241018,000000,4.948,5,4.67,4.8,2447843,0
+AUTL.US,D,20241021,000000,4.76,4.788,4.47,4.52,909359,0
+AUTL.US,D,20241022,000000,4.54,4.635,4.385,4.44,1011083,0
+AUTL.US,D,20241023,000000,4.41,4.515,4.371,4.47,414927,0
+AUTL.US,D,20241024,000000,4.48,4.5126,4.395,4.44,530873,0
+AUTL.US,D,20241025,000000,4.45,4.56,4.42,4.44,726115,0
+AUTL.US,D,20241028,000000,4.54,4.69,4.4,4.55,2207955,0
+AUTL.US,D,20241029,000000,4.5,4.59,4.31,4.34,1144394,0
+AUTL.US,D,20241030,000000,4.35,4.36,3.98,4,1917440,0
+AUTL.US,D,20241031,000000,4,4,3.33,3.37,6996358,0
+AUTL.US,D,20241101,000000,3.42,3.565,3.4,3.5,1901315,0
+AUTL.US,D,20241104,000000,3.52,3.56,3.315,3.34,2622402,0
+AUTL.US,D,20241105,000000,3.35,3.4,3.235,3.38,856139,0
+AUTL.US,D,20241106,000000,3.55,3.78,3.34,3.57,4221580,0
+AUTL.US,D,20241107,000000,3.66,4.06,3.63,4.04,1204599,0
+AUTL.US,D,20241108,000000,4.03,4.12,3.53,3.73,4660150,0
+AUTL.US,D,20241111,000000,3.95,3.99,3.49,3.51,4633378,0
+AUTL.US,D,20241112,000000,3.72,3.72,3.31,3.33,2919309,0
+AUTL.US,D,20241113,000000,3.4,3.54,3.26,3.29,1774893,0
+AUTL.US,D,20241114,000000,3.38,3.38,2.98,3.01,2582186,0
+AUTL.US,D,20241115,000000,3.16,3.1801,2.94,3.08,2714678,0
+AUTL.US,D,20241118,000000,3.24,3.25,2.92,2.99,2524823,0
+AUTL.US,D,20241119,000000,2.97,3,2.88,2.95,1759077,0
+AUTL.US,D,20241120,000000,2.97,3,2.74,2.8,2424252,0
+AUTL.US,D,20241121,000000,2.83,2.895,2.69,2.84,3816188,0
+AUTL.US,D,20241122,000000,2.82,3.0498,2.76,2.94,1638606,0
+AUTL.US,D,20241125,000000,2.97,3.08,2.93,2.98,1734149,0
+AUTL.US,D,20241126,000000,2.99,3.27,2.99,3.095,1802485,0
+AUTL.US,D,20241127,000000,3.13,3.39,3.13,3.27,1610312,0
+AUTL.US,D,20241129,000000,3.32,3.38,3.25,3.32,951195,0
+AUTL.US,D,20241202,000000,3.39,3.45,3.245,3.26,1171285,0
+AUTL.US,D,20241203,000000,3.21,3.22,2.94,3.2,1887117,0
+AUTL.US,D,20241204,000000,3.18,3.18,3.03,3.05,1313067,0
+AUTL.US,D,20241205,000000,3.05,3.11,2.89,2.92,1712673,0
+AUTL.US,D,20241206,000000,2.94,2.9799,2.855,2.94,1255211,0
+AUTL.US,D,20241209,000000,2.93,3.08,2.9146,2.95,1363303,0
+AUTL.US,D,20241210,000000,2.94,2.95,2.825,2.87,2088848,0
+AUTL.US,D,20241211,000000,2.9,2.97,2.8,2.9,1564710,0
+AUTL.US,D,20241212,000000,2.86,2.875,2.69,2.69,1700268,0
+AUTL.US,D,20241213,000000,2.7,2.72,2.45,2.49,4146321,0
+AUTL.US,D,20241216,000000,2.5,2.6591,2.44,2.58,2624589,0
+AUTL.US,D,20241217,000000,2.6,2.609,2.47,2.49,1548764,0
+AUTL.US,D,20241218,000000,2.45,2.465,2.29,2.29,2278907,0
+AUTL.US,D,20241219,000000,2.32,2.34,2.24,2.24,1373908,0
+AUTL.US,D,20241220,000000,2.23,2.35,2.2,2.29,2614173,0
+AUTL.US,D,20241223,000000,2.3,2.3543,2.16,2.18,2235366,0
+AUTL.US,D,20241224,000000,2.12,2.26,2.07,2.25,1651083,0
+AUTL.US,D,20241226,000000,2.25,2.33,2.21,2.3,1258993,0
+AUTL.US,D,20241227,000000,2.34,2.355,2.19,2.26,1721055,0
+AUTL.US,D,20241230,000000,2.34,2.34,2.17,2.21,965511,0
+AUTL.US,D,20241231,000000,2.24,2.35,2.21,2.35,939147,0
+AUTL.US,D,20250102,000000,2.4,2.78,2.3802,2.63,1778020,0
+AUTL.US,D,20250103,000000,2.75,2.8,2.605,2.68,1297407,0
+AUTL.US,D,20250106,000000,2.69,2.7,2.57,2.6,1128572,0
+AUTL.US,D,20250107,000000,2.62,2.69,2.485,2.52,998972,0
+AUTL.US,D,20250108,000000,2.49,2.49,2.36,2.41,961305,0
+AUTL.US,D,20250110,000000,2.38,2.43,2.318,2.36,831342,0
+AUTL.US,D,20250113,000000,2.31,2.33,2.23,2.3,950932,0
+AUTL.US,D,20250114,000000,2.31,2.335,2.18,2.21,1426746,0
+AUTL.US,D,20250115,000000,2.3,2.38,2.25,2.33,1151976,0
+AUTL.US,D,20250116,000000,2.31,2.34,2.18,2.22,1025491,0
+AUTL.US,D,20250117,000000,2.22,2.3,2.19,2.22,805688,0
+AUTL.US,D,20250121,000000,2.25,2.28,2.18,2.19,671472,0
+AUTL.US,D,20250122,000000,2.18,2.2,2.115,2.16,1333286,0
+AUTL.US,D,20250123,000000,2.24,2.305,2.16,2.29,1248066,0
+AUTL.US,D,20250124,000000,2.3,2.38,2.28,2.37,1529551,0
+AUTL.US,D,20250127,000000,2.35,2.43,2.25,2.26,885583,0
+AUTL.US,D,20250128,000000,2.26,2.26,2.145,2.2,1048767,0
+AUTL.US,D,20250129,000000,2.18,2.24,2.12,2.14,1001473,0
+AUTL.US,D,20250130,000000,2.15,2.23,2.11,2.2,987806,0
+AUTL.US,D,20250131,000000,2.21,2.26,2.1703,2.21,1105913,0
+AUTL.US,D,20250203,000000,2.2,2.23,2.085,2.11,965103,0
+AUTL.US,D,20250204,000000,2.11,2.19,2.07,2.17,1268135,0
+AUTL.US,D,20250205,000000,2.18,2.22,2.11,2.13,1342647,0
+AUTL.US,D,20250206,000000,2.14,2.225,2.09,2.1,1342131,0
+AUTL.US,D,20250207,000000,2.1,2.13,1.99,2.03,1515533,0
+AUTL.US,D,20250210,000000,2.04,2.05,1.9,1.92,1190324,0
+AUTL.US,D,20250211,000000,1.93,1.93,1.87,1.91,1174775,0
+AUTL.US,D,20250212,000000,1.91,1.98,1.895,1.96,1475439,0
+AUTL.US,D,20250213,000000,1.98,1.9962,1.92,1.94,904226,0
+AUTL.US,D,20250214,000000,1.98,2.07,1.94,2.04,1399101,0
+AUTL.US,D,20250218,000000,2.04,2.15,2.01,2.03,1129079,0
+AUTL.US,D,20250219,000000,2.11,2.13,1.98,2,950122,0
+AUTL.US,D,20250220,000000,2.01,2.01,1.92,1.95,744085,0
+AUTL.US,D,20250221,000000,1.98,2.01,1.93,1.95,1048378,0
+AUTL.US,D,20250224,000000,1.95,1.955,1.85,1.88,1371088,0
+AUTL.US,D,20250225,000000,1.9,1.92,1.79,1.79,1866028,0
+AUTL.US,D,20250226,000000,1.8,1.85,1.8,1.82,1148951,0
+AUTL.US,D,20250227,000000,1.81,1.84,1.75,1.75,1443803,0
+AUTL.US,D,20250228,000000,1.75,1.75,1.68,1.73,1930755,0
+AUTL.US,D,20250303,000000,1.74,1.76,1.69,1.75,1944548,0
+AUTL.US,D,20250304,000000,1.75,1.85,1.7,1.83,1456617,0
+AUTL.US,D,20250305,000000,1.87,2.13,1.86,2.06,3383017,0
+AUTL.US,D,20250306,000000,2.03,2.075,1.9621,2.07,863271,0
+AUTL.US,D,20250307,000000,2.07,2.08,1.96,2.01,444034,0
+AUTL.US,D,20250310,000000,1.96,2.0439,1.9,1.94,1233501,0
+AUTL.US,D,20250311,000000,1.92,1.95,1.84,1.94,1050524,0
+AUTL.US,D,20250312,000000,1.94,2,1.89,1.98,558293,0
+AUTL.US,D,20250313,000000,1.97,2,1.87,1.89,964056,0
+AUTL.US,D,20250314,000000,1.94,1.96,1.87,1.87,1016760,0
+AUTL.US,D,20250317,000000,1.9,1.91,1.79,1.82,992419,0
+AUTL.US,D,20250318,000000,1.8,1.85,1.74,1.79,557287,0
+AUTL.US,D,20250319,000000,1.82,1.94,1.78,1.94,1181886,0
+AUTL.US,D,20250320,000000,2.01,2.015,1.66,1.675,4375268,0
+AUTL.US,D,20250321,000000,1.73,1.746,1.56,1.7,1642963,0
+AUTL.US,D,20250324,000000,1.71,1.745,1.6906,1.71,1072854,0
+AUTL.US,D,20250325,000000,1.71,1.73,1.61,1.62,612952,0
+AUTL.US,D,20250326,000000,1.62,1.66,1.58,1.63,1079689,0
+AUTL.US,D,20250327,000000,1.62,1.69,1.61,1.65,643466,0
+AUTL.US,D,20250328,000000,1.65,1.7,1.63,1.66,697449,0
+AUTL.US,D,20250331,000000,1.61,1.63,1.52,1.55,2194128,0
+AUTL.US,D,20250401,000000,1.57,1.6292,1.392,1.41,1892498,0
+AUTL.US,D,20250402,000000,1.42,1.61,1.42,1.57,2084401,0
+AUTL.US,D,20250403,000000,1.525,1.56,1.455,1.51,1818795,0
+AUTL.US,D,20250404,000000,1.47,1.51,1.31,1.33,1737831,0
+AUTL.US,D,20250407,000000,1.33,1.37,1.23,1.31,1981978,0
+AUTL.US,D,20250408,000000,1.4,1.4,1.18,1.18,1937603,0
+AUTL.US,D,20250409,000000,1.18,1.27,1.135,1.21,5174995,0
+AUTL.US,D,20250410,000000,1.23,1.28,1.13,1.14,2072161,0
+AUTL.US,D,20250411,000000,1.15,1.36,1.105,1.36,4473517,0
+AUTL.US,D,20250414,000000,1.39,1.4,1.295,1.34,1078796,0
+AUTL.US,D,20250415,000000,1.34,1.45,1.34,1.4,1350336,0
+AUTL.US,D,20250416,000000,1.41,1.4397,1.32,1.35,1109531,0
+AUTL.US,D,20250417,000000,1.34,1.485,1.33,1.43,1166580,0
+AUTL.US,D,20250421,000000,1.51,1.5299,1.41,1.44,1639158,0
+AUTL.US,D,20250422,000000,1.47,1.605,1.455,1.6,3174563,0
+AUTL.US,D,20250423,000000,1.65,1.72,1.42,1.51,2584826,0
+AUTL.US,D,20250424,000000,1.56,1.56,1.34,1.4,3277719,0
+AUTL.US,D,20250425,000000,1.41,1.41,1.3,1.33,2742391,0
+AUTL.US,D,20250428,000000,1.35,1.41,1.29,1.39,2289230,0
+AUTL.US,D,20250429,000000,1.39,1.39,1.29,1.31,2156427,0
+AUTL.US,D,20250430,000000,1.28,1.41,1.27,1.41,1733916,0
+AUTL.US,D,20250501,000000,1.42,1.43,1.33,1.35,1356424,0
+AUTL.US,D,20250502,000000,1.36,1.44,1.345,1.35,3020506,0
+AUTL.US,D,20250505,000000,1.36,1.3693,1.3,1.33,1339762,0
+AUTL.US,D,20250506,000000,1.33,1.33,1.175,1.18,1939183,0
+AUTL.US,D,20250507,000000,1.18,1.25,1.15,1.23,2990594,0
+AUTL.US,D,20250508,000000,1.46,1.4795,1.3,1.35,5462688,0
+AUTL.US,D,20250509,000000,1.36,1.48,1.32,1.32,2763833,0
+AUTL.US,D,20250512,000000,1.35,1.47,1.335,1.35,3216776,0
+AUTL.US,D,20250513,000000,1.37,1.3797,1.22,1.27,3053450,0
+AUTL.US,D,20250514,000000,1.28,1.295,1.19,1.22,1980810,0
+AUTL.US,D,20250515,000000,1.21,1.3,1.185,1.29,1590366,0
+AUTL.US,D,20250516,000000,1.29,1.36,1.29,1.33,2827524,0
+AUTL.US,D,20250519,000000,1.34,1.49,1.34,1.48,3088087,0
+AUTL.US,D,20250520,000000,1.47,1.555,1.445,1.53,2434688,0
+AUTL.US,D,20250521,000000,1.51,1.5892,1.46,1.47,1994516,0
+AUTL.US,D,20250522,000000,1.48,1.54,1.48,1.53,970292,0
+AUTL.US,D,20250523,000000,1.53,1.54,1.485,1.54,1154401,0
+AUTL.US,D,20250527,000000,1.57,1.59,1.515,1.57,1992280,0
+AUTL.US,D,20250528,000000,1.57,1.67,1.5406,1.65,1448547,0
+AUTL.US,D,20250529,000000,1.69,1.79,1.675,1.75,2296914,0
+AUTL.US,D,20250530,000000,1.75,1.78,1.69,1.75,1685256,0
+AUTL.US,D,20250602,000000,1.78,1.95,1.745,1.91,2006131,0
+AUTL.US,D,20250603,000000,1.98,2.165,1.94,2.07,5901780,0
+AUTL.US,D,20250604,000000,2.17,2.21,2.065,2.09,3617492,0
+AUTL.US,D,20250605,000000,2.1,2.27,2.04,2.26,3135959,0
+AUTL.US,D,20250606,000000,2.28,2.43,2.28,2.34,2654849,0
+AUTL.US,D,20250609,000000,2.39,2.39,2.26,2.35,2733728,0
+AUTL.US,D,20250610,000000,2.37,2.42,2.26,2.33,2326775,0
+AUTL.US,D,20250611,000000,2.37,2.37,2.21,2.24,2725862,0
+AUTL.US,D,20250612,000000,2.24,2.2574,2.12,2.15,2812982,0
+AUTL.US,D,20250613,000000,2.05,2.1792,2.05,2.12,1896629,0
+AUTL.US,D,20250616,000000,2.14,2.15,2,2.05,2755603,0
+AUTL.US,D,20250617,000000,2.03,2.07,2,2.03,2697161,0
+AUTL.US,D,20250618,000000,2.02,2.1,1.975,2.06,1527964,0
+AUTL.US,D,20250620,000000,2.06,2.0885,2,2.05,1781284,0
+AUTL.US,D,20250623,000000,2.05,2.21,2.0058,2.21,2232882,0
+AUTL.US,D,20250624,000000,2.24,2.28,2.17,2.27,1511892,0
+AUTL.US,D,20250625,000000,2.27,2.32,2.19,2.32,1713226,0
+AUTL.US,D,20250626,000000,2.3,2.34,2.255,2.31,1331632,0
+AUTL.US,D,20250627,000000,2.29,2.335,2.24,2.31,2091987,0
+AUTL.US,D,20250630,000000,2.31,2.345,2.235,2.28,2317332,0
+AUTL.US,D,20250701,000000,2.28,2.34,2.195,2.29,1606458,0
+AUTL.US,D,20250702,000000,2.28,2.44,2.25,2.35,1571287,0
+AUTL.US,D,20250703,000000,2.35,2.38,2.3209,2.37,451120,0
+AUTL.US,D,20250707,000000,2.37,2.375,2.24,2.26,2688589,0
+AUTL.US,D,20250708,000000,2.27,2.38,2.235,2.36,1347493,0
+AUTL.US,D,20250709,000000,2.38,2.53,2.3671,2.47,1454595,0
+AUTL.US,D,20250710,000000,2.47,2.495,2.41,2.48,918412,0
+AUTL.US,D,20250711,000000,2.45,2.52,2.4009,2.47,1132599,0
+AUTL.US,D,20250714,000000,2.5,2.665,2.4599,2.65,1874469,0
+AUTL.US,D,20250715,000000,2.69,2.69,2.47,2.49,1680437,0
+AUTL.US,D,20250716,000000,2.51,2.56,2.39,2.44,952655,0
+AUTL.US,D,20250717,000000,2.46,2.4691,2.405,2.42,784925,0
+AUTL.US,D,20250718,000000,2.43,2.485,2.39,2.41,1498418,0
+AUTL.US,D,20250721,000000,2.57,2.61,2.43,2.43,1392990,0
+AUTL.US,D,20250722,000000,2.45,2.61,2.41,2.61,1351545,0
+AUTL.US,D,20250723,000000,2.64,2.7,2.53,2.68,1308937,0
+AUTL.US,D,20250724,000000,2.68,2.7,2.57,2.64,2861260,0
+AUTL.US,D,20250725,000000,2.65,2.66,2.5,2.52,1123520,0
+AUTL.US,D,20250728,000000,2.52,2.585,2.48,2.51,2215813,0
+AUTL.US,D,20250729,000000,2.52,2.52,2.33,2.42,2067276,0
+AUTL.US,D,20250730,000000,2.46,2.6,2.42,2.49,2112542,0
+AUTL.US,D,20250731,000000,2.48,2.5,2.38,2.4,2286037,0
+AUTL.US,D,20250801,000000,2.34,2.36,2.23,2.35,1354548,0
+AUTL.US,D,20250804,000000,2.35,2.38,2.31,2.38,1722232,0
+AUTL.US,D,20250805,000000,2.42,2.42,2.34,2.37,1762961,0
+AUTL.US,D,20250806,000000,2.36,2.3738,2.25,2.31,1595910,0
+AUTL.US,D,20250807,000000,2.31,2.35,2.27,2.35,1187954,0
+AUTL.US,D,20250808,000000,2.4,2.4,2.29,2.33,1323475,0
+AUTL.US,D,20250811,000000,2.41,2.52,2.33,2.47,2937387,0
+AUTL.US,D,20250812,000000,2.5,2.5,2.11,2.155,4172617,0
+AUTL.US,D,20250813,000000,2.15,2.185,1.8247,1.84,4033564,0
+AUTL.US,D,20250814,000000,1.87,1.98,1.84,1.85,2466866,0
+AUTL.US,D,20250815,000000,1.85,1.88,1.65,1.78,12157005,0
+AUTL.US,D,20250818,000000,1.79,1.885,1.78,1.88,3767389,0
+AUTL.US,D,20250819,000000,1.87,1.89,1.75,1.79,2587345,0
+AUTL.US,D,20250820,000000,1.76,1.79,1.7,1.73,2421678,0
+AUTL.US,D,20250821,000000,1.71,1.78,1.71,1.75,2257131,0
+AUTL.US,D,20250822,000000,1.76,1.81,1.745,1.75,1348627,0
+AUTL.US,D,20250825,000000,1.75,1.78,1.6,1.6,2070424,0
+AUTL.US,D,20250826,000000,1.62,1.64,1.53,1.61,3278892,0
+AUTL.US,D,20250827,000000,1.59,1.62,1.57,1.57,1611947,0
+AUTL.US,D,20250828,000000,1.59,1.64,1.53,1.57,2746092,0
+AUTL.US,D,20250829,000000,1.58,1.5882,1.485,1.5,2193276,0
+AUTL.US,D,20250902,000000,1.49,1.52,1.39,1.41,7668564,0
+AUTL.US,D,20250903,000000,1.45,1.5499,1.43,1.44,7551229,0
+AUTL.US,D,20250904,000000,1.46,1.46,1.4,1.45,1616595,0
+AUTL.US,D,20250905,000000,1.45,1.47,1.4,1.46,8770767,0
+AUTL.US,D,20250908,000000,1.48,1.49,1.42,1.43,2618243,0
+AUTL.US,D,20250909,000000,1.43,1.44,1.35,1.37,9831290,0
+AUTL.US,D,20250910,000000,1.38,1.39,1.34,1.38,3921935,0
+AUTL.US,D,20250911,000000,1.42,1.46,1.385,1.43,8795256,0
+AUTL.US,D,20250912,000000,1.43,1.455,1.33,1.38,5529252,0
+AUTL.US,D,20250915,000000,1.4,1.4186,1.295,1.32,4008569,0
+AUTL.US,D,20250916,000000,1.33,1.37,1.3,1.32,6752577,0
+AUTL.US,D,20250917,000000,1.34,1.35,1.26,1.27,3385580,0
+AUTL.US,D,20250918,000000,1.28,1.37,1.28,1.36,5450984,0
+AUTL.US,D,20250919,000000,1.38,1.41,1.325,1.34,3620518,0
+AUTL.US,D,20250922,000000,1.35,1.4,1.33,1.38,3694673,0
+AUTL.US,D,20250923,000000,1.37,1.4,1.33,1.35,1937773,0
+AUTL.US,D,20250924,000000,1.35,1.59,1.35,1.56,9900813,0
+AUTL.US,D,20250925,000000,1.57,1.58,1.47,1.5,11184979,0
+AUTL.US,D,20250926,000000,1.5,1.59,1.5,1.56,3320844,0
+AUTL.US,D,20250929,000000,1.59,1.63,1.57,1.59,3307846,0
+AUTL.US,D,20250930,000000,1.59,1.65,1.57,1.63,3093914,0
+AUTL.US,D,20251001,000000,1.65,1.69,1.635,1.67,2469177,0
+AUTL.US,D,20251002,000000,1.69,1.6994,1.56,1.61,2805750,0
+AUTL.US,D,20251003,000000,1.61,1.64,1.57,1.61,2334451,0
+AUTL.US,D,20251006,000000,1.61,1.65,1.53,1.56,2735407,0
+AUTL.US,D,20251007,000000,1.565,1.57,1.45,1.49,4328446,0
+AUTL.US,D,20251008,000000,1.5,1.775,1.5,1.76,7673061,0
+AUTL.US,D,20251009,000000,1.7688,1.8,1.72,1.76,3866650,0
+AUTL.US,D,20251010,000000,1.77,1.79,1.62,1.66,2809405,0
+AUTL.US,D,20251013,000000,1.68,1.73,1.635,1.65,2755254,0
+AUTL.US,D,20251014,000000,1.59,1.65,1.58,1.62,2167920,0
+AUTL.US,D,20251015,000000,1.66,1.755,1.66,1.72,2481536,0
+AUTL.US,D,20251016,000000,1.77,1.79,1.65,1.68,2645278,0
+AUTL.US,D,20251017,000000,1.65,1.6727,1.58,1.62,1921598,0
+AUTL.US,D,20251020,000000,1.7,1.72,1.64,1.7,3080339,0
+AUTL.US,D,20251021,000000,1.7,1.7097,1.61,1.63,1871706,0
+AUTL.US,D,20251022,000000,1.64,1.645,1.545,1.55,2010445,0
+AUTL.US,D,20251023,000000,1.55,1.57,1.5,1.5,1355989,0
+AUTL.US,D,20251024,000000,1.52,1.57,1.505,1.53,1276501,0
+AUTL.US,D,20251027,000000,1.62,1.665,1.53,1.65,5079277,0
+AUTL.US,D,20251028,000000,1.64,1.655,1.52,1.54,1753861,0
+AUTL.US,D,20251029,000000,1.54,1.56,1.46,1.46,2161942,0
+AUTL.US,D,20251030,000000,1.49,1.545,1.475,1.51,2070578,0
+AUTL.US,D,20251031,000000,1.53,1.59,1.5001,1.55,1496267,0
+AUTL.US,D,20251103,000000,1.56,1.63,1.52,1.56,1825530,0
+AUTL.US,D,20251104,000000,1.49,1.535,1.4,1.41,1971205,0
+AUTL.US,D,20251105,000000,1.42,1.43,1.3707,1.385,1680532,0
+AUTL.US,D,20251106,000000,1.38,1.39,1.34,1.36,2296567,0
+AUTL.US,D,20251107,000000,1.35,1.3643,1.26,1.33,2934463,0
+AUTL.US,D,20251110,000000,1.37,1.4,1.32,1.32,1545456,0
+AUTL.US,D,20251111,000000,1.35,1.52,1.34,1.5,2505511,0
+AUTL.US,D,20251112,000000,1.34,1.39,1.23,1.36,5543498,0
+AUTL.US,D,20251113,000000,1.35,1.35,1.25,1.28,3138890,0
+AUTL.US,D,20251114,000000,1.26,1.4,1.245,1.37,3034235,0
+AUTL.US,D,20251117,000000,1.36,1.36,1.295,1.34,1793004,0
+AUTL.US,D,20251118,000000,1.31,1.32,1.28,1.29,2162438,0
+AUTL.US,D,20251119,000000,1.31,1.34,1.25,1.27,1471948,0
+AUTL.US,D,20251120,000000,1.33,1.345,1.23,1.23,2001873,0
+AUTL.US,D,20251121,000000,1.23,1.25,1.2,1.23,1692059,0
+AUTL.US,D,20251124,000000,1.24,1.26,1.215,1.24,1424666,0
+AUTL.US,D,20251125,000000,1.35,1.49,1.31,1.39,32324284,0
+AUTL.US,D,20251126,000000,1.38,1.4,1.32,1.37,2602857,0
+AUTL.US,D,20251128,000000,1.37,1.44,1.35,1.41,1460781,0
+AUTL.US,D,20251201,000000,1.4,1.41,1.315,1.38,2665358,0
+AUTL.US,D,20251202,000000,1.36,1.4,1.31,1.34,1958382,0
+AUTL.US,D,20251203,000000,1.34,1.485,1.33,1.48,2679594,0
+AUTL.US,D,20251204,000000,1.49,1.61,1.46,1.57,3777368,0
+AUTL.US,D,20251205,000000,1.58,1.59,1.52,1.55,1591921,0
+AUTL.US,D,20251208,000000,1.58,1.66,1.56,1.59,3621563,0
+AUTL.US,D,20251209,000000,1.54,1.56,1.48,1.49,2059203,0
+AUTL.US,D,20251210,000000,1.5,1.5499,1.46,1.53,2783461,0
+AUTL.US,D,20251211,000000,1.54,1.605,1.535,1.59,2507476,0
+AUTL.US,D,20251212,000000,1.61,1.685,1.585,1.61,3448491,0
+AUTL.US,D,20251215,000000,1.59,1.68,1.59,1.62,2728124,0
+AUTL.US,D,20251216,000000,1.62,1.66,1.58,1.6,2777179,0
+AUTL.US,D,20251217,000000,1.61,1.64,1.56,1.56,2724638,0
+AUTL.US,D,20251218,000000,1.59,1.62,1.555,1.57,1966947,0
+AUTL.US,D,20251219,000000,1.59,1.67,1.585,1.63,2205894,0
+AUTL.US,D,20251222,000000,1.62,1.79,1.61,1.73,3141180,0
+AUTL.US,D,20251223,000000,1.72,1.72,1.635,1.64,1992582,0
+AUTL.US,D,20251224,000000,1.65,1.69,1.63,1.68,726451,0
+AUTL.US,D,20251226,000000,1.68,1.68,1.6301,1.67,754700,0
+AUTL.US,D,20251229,000000,1.7,1.94,1.7,1.87,4994823,0
+AUTL.US,D,20251230,000000,1.88,1.99,1.87,1.97,3778364,0
+AUTL.US,D,20251231,000000,1.975,2.045,1.92,1.99,3201455,0
+AUTL.US,D,20260102,000000,2.04,2.04,1.87,1.87,2371189,0
+AUTL.US,D,20260105,000000,1.88,1.9,1.77,1.86,3417809,0
+AUTL.US,D,20260106,000000,1.87,2.025,1.83,2,2568735,0
+AUTL.US,D,20260107,000000,2,2.07,1.94,1.95,1951053,0
+AUTL.US,D,20260108,000000,1.96,1.965,1.87,1.91,1263704,0
+AUTL.US,D,20260109,000000,1.94,1.97,1.8,1.81,2083181,0
+AUTL.US,D,20260112,000000,1.79,1.79,1.49,1.5,6815032,0
+AUTL.US,D,20260113,000000,1.52,1.52,1.36,1.37,3893652,0
+AUTL.US,D,20260114,000000,1.39,1.44,1.34,1.42,2841818,0
+AUTL.US,D,20260115,000000,1.43,1.455,1.4,1.44,2447427,0
+AUTL.US,D,20260116,000000,1.44,1.4599,1.37,1.38,1912001,0
+AUTL.US,D,20260120,000000,1.36,1.46,1.3314,1.42,2153107,0
+AUTL.US,D,20260121,000000,1.44,1.48,1.415,1.47,1426446,0
+AUTL.US,D,20260122,000000,1.48,1.555,1.47,1.52,2191208,0
+AUTL.US,D,20260123,000000,1.52,1.52,1.4306,1.46,1879161,0
+AUTL.US,D,20260126,000000,1.44,1.4486,1.38,1.39,1669145,0
+AUTL.US,D,20260127,000000,1.39,1.45,1.39,1.42,1370075,0
+AUTL.US,D,20260128,000000,1.44,1.46,1.39,1.45,1709973,0
+AUTL.US,D,20260129,000000,1.47,1.48,1.42,1.43,893923,0
+AUTL.US,D,20260130,000000,1.43,1.445,1.37,1.37,2078512,0
+AUTL.US,D,20260202,000000,1.38,1.41,1.36,1.38,1126125,0
+AUTL.US,D,20260203,000000,1.4,1.45,1.37,1.38,1215080,0
+AUTL.US,D,20260204,000000,1.37,1.41,1.35,1.38,1224134,0
+AUTL.US,D,20260205,000000,1.38,1.39,1.31,1.32,2046304,0
+AUTL.US,D,20260206,000000,1.34,1.43,1.33,1.42,1176661,0
+AUTL.US,D,20260209,000000,1.42,1.47,1.4,1.46,744654,0
+AUTL.US,D,20260210,000000,1.41,1.48,1.4023,1.43,1174414,0
+AUTL.US,D,20260211,000000,1.45,1.455,1.38,1.43,971703,0
+AUTL.US,D,20260212,000000,1.43,1.44,1.3645,1.38,1046529,0
+AUTL.US,D,20260213,000000,1.39,1.44,1.385,1.4,926683,0
+AUTL.US,D,20260217,000000,1.41,1.545,1.41,1.51,1953451,0
+AUTL.US,D,20260218,000000,1.568,1.59,1.51,1.555,1241421,0
diff --git a/daily/us/nasdaq stocks/1/auudw.us.txt b/daily/us/nasdaq stocks/1/auudw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a9474a64d00ea9c31030271c4333eae9bcb820f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/auudw.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUUDW.US,D,20210218,000000,0.6,0.6548,0.58,0.64,105284,0
+AUUDW.US,D,20210219,000000,0.61,0.7705,0.6,0.68,28275,0
+AUUDW.US,D,20210222,000000,0.7,0.95,0.7,0.95,59618,0
+AUUDW.US,D,20210223,000000,1,1,0.8001,0.9,63753,0
+AUUDW.US,D,20210224,000000,0.9,1.28,0.9,0.9901,119435,0
+AUUDW.US,D,20210225,000000,1.02,1.14,0.91,1.01,80767,0
+AUUDW.US,D,20210226,000000,0.91,1.2,0.79,1,121292,0
+AUUDW.US,D,20210301,000000,1.09,1.09,0.96,0.9701,7352,0
+AUUDW.US,D,20210302,000000,0.96,1.0499,0.94,1.03,24969,0
+AUUDW.US,D,20210303,000000,0.94,1.015,0.93,0.979,38866,0
+AUUDW.US,D,20210304,000000,0.8899,0.89,0.65,0.710101,40131,0
+AUUDW.US,D,20210305,000000,0.67,0.9,0.65,0.9,9483,0
+AUUDW.US,D,20210308,000000,0.69,0.84,0.69,0.84,2751,0
+AUUDW.US,D,20210309,000000,0.829899,0.83,0.77,0.83,2894,0
+AUUDW.US,D,20210311,000000,0.7101,0.7301,0.6501,0.6512,14865,0
+AUUDW.US,D,20210312,000000,0.72505,0.72505,0.67,0.7002,16334,0
+AUUDW.US,D,20210315,000000,0.72,0.75,0.72,0.7499,15714,0
+AUUDW.US,D,20210316,000000,0.78,0.8,0.73,0.73,9915,0
+AUUDW.US,D,20210317,000000,0.711368,0.75,0.705,0.705,4036,0
+AUUDW.US,D,20210318,000000,0.799699,0.89,0.720098,0.77999,64536,0
+AUUDW.US,D,20210319,000000,0.8399,0.8399,0.780001,0.79,2550,0
+AUUDW.US,D,20210322,000000,0.79,0.790001,0.75,0.75,9575,0
+AUUDW.US,D,20210323,000000,0.75,0.75,0.690101,0.692101,8290,0
+AUUDW.US,D,20210324,000000,0.69,0.76,0.67,0.6712,5502,0
+AUUDW.US,D,20210325,000000,0.67,0.67,0.6302,0.6302,14096,0
+AUUDW.US,D,20210326,000000,0.6301,0.7,0.6301,0.7,7047,0
+AUUDW.US,D,20210329,000000,0.7,0.7,0.7,0.7,303,0
+AUUDW.US,D,20210330,000000,0.65,0.6799,0.63,0.6797,5757,0
+AUUDW.US,D,20210331,000000,0.71,0.77,0.6702,0.6901,33809,0
+AUUDW.US,D,20210401,000000,0.64,0.6516,0.6305,0.6417,27577,0
+AUUDW.US,D,20210405,000000,0.6407,0.6506,0.6407,0.6501,1581,0
+AUUDW.US,D,20210406,000000,0.660001,0.660001,0.66,0.66,1024,0
+AUUDW.US,D,20210407,000000,0.6897,0.69,0.6399,0.6399,11924,0
+AUUDW.US,D,20210408,000000,0.6897,0.6897,0.62,0.63,22802,0
+AUUDW.US,D,20210409,000000,0.580101,0.6101,0.580101,0.6101,3782,0
+AUUDW.US,D,20210412,000000,0.59,0.65,0.57,0.63,15487,0
+AUUDW.US,D,20210413,000000,0.64,0.65,0.6,0.6,9159,0
+AUUDW.US,D,20210414,000000,0.6399,0.64,0.5801,0.6,21815,0
+AUUDW.US,D,20210415,000000,0.5802,0.5802,0.55,0.58,25482,0
+AUUDW.US,D,20210416,000000,0.56,0.56,0.51,0.5584,44989,0
+AUUDW.US,D,20210419,000000,0.5222,0.5222,0.4111,0.4303,73368,0
+AUUDW.US,D,20210420,000000,0.4301,0.46,0.42,0.4201,46615,0
+AUUDW.US,D,20210421,000000,0.4201,0.459899,0.42,0.459899,24415,0
+AUUDW.US,D,20210422,000000,0.463,0.479,0.463,0.470001,9924,0
+AUUDW.US,D,20210423,000000,0.470001,0.470001,0.47,0.47,1951,0
+AUUDW.US,D,20210426,000000,0.47,0.5367,0.4699,0.4747,32650,0
+AUUDW.US,D,20210427,000000,0.4949,0.52,0.4825,0.52,19756,0
+AUUDW.US,D,20210429,000000,0.5205,0.5545,0.5205,0.5545,11103,0
+AUUDW.US,D,20210430,000000,0.540249,0.540249,0.44,0.48,5297,0
+AUUDW.US,D,20210503,000000,0.5011,0.5011,0.4791,0.480201,12962,0
+AUUDW.US,D,20210504,000000,0.52,0.52,0.461,0.461,5351,0
+AUUDW.US,D,20210505,000000,0.46,0.461746,0.46,0.461746,1503,0
+AUUDW.US,D,20210506,000000,0.46,0.5488,0.4501,0.5488,1165,0
+AUUDW.US,D,20210510,000000,0.5079,0.515251,0.5079,0.508723,1588,0
+AUUDW.US,D,20210513,000000,0.45,0.45,0.370101,0.370101,30320,0
+AUUDW.US,D,20210517,000000,0.388,0.388,0.38,0.38,1914,0
+AUUDW.US,D,20210520,000000,0.414951,0.414951,0.3507,0.3609,42788,0
+AUUDW.US,D,20210521,000000,0.376472,0.440251,0.3701,0.44,36922,0
+AUUDW.US,D,20210526,000000,0.44,0.44,0.44,0.44,1561,0
+AUUDW.US,D,20210528,000000,0.351,0.4444,0.351,0.4444,749,0
+AUUDW.US,D,20210601,000000,0.3602,0.3786,0.355,0.3786,100260,0
+AUUDW.US,D,20210602,000000,0.4,0.4,0.3507,0.3507,7622,0
+AUUDW.US,D,20210603,000000,0.38,0.42,0.38,0.42,7154,0
+AUUDW.US,D,20210604,000000,0.3603,0.43,0.3602,0.3838,18990,0
+AUUDW.US,D,20210609,000000,0.399,0.47,0.399,0.4161,63878,0
+AUUDW.US,D,20210610,000000,0.47,0.5,0.4132,0.4749,44556,0
+AUUDW.US,D,20210611,000000,0.48,0.4935,0.48,0.4935,4442,0
+AUUDW.US,D,20210614,000000,0.4135,0.4662,0.4135,0.4201,2255,0
+AUUDW.US,D,20210617,000000,0.42,0.42,0.4099,0.4099,1002,0
+AUUDW.US,D,20210618,000000,0.41,0.44,0.372,0.42,25090,0
+AUUDW.US,D,20210621,000000,0.39065,0.39065,0.371,0.371,10000,0
+AUUDW.US,D,20210622,000000,0.489,0.67,0.489,0.55,684194,0
+AUUDW.US,D,20210623,000000,0.59,1.18,0.59,0.85001,930603,0
+AUUDW.US,D,20210624,000000,1,1.05,0.76,0.8574,226780,0
+AUUDW.US,D,20210625,000000,0.88,1.5,0.835,1.06,433678,0
+AUUDW.US,D,20210628,000000,1.41,2.25,1.16,1.94,959029,0
+AUUDW.US,D,20210629,000000,2.75,3.79,2.31,2.85,1961373,0
+AUUDW.US,D,20210630,000000,2.46,2.46,1.73,1.89,354523,0
+AUUDW.US,D,20210701,000000,1.86,2.6001,1.6285,2.6001,825348,0
+AUUDW.US,D,20210702,000000,2.94,3.23,2.44,2.87,496031,0
+AUUDW.US,D,20210706,000000,3.2,3.51,2.45,2.88,292358,0
+AUUDW.US,D,20210707,000000,2.7079,2.715,2.15,2.26,130193,0
+AUUDW.US,D,20210708,000000,1.82,2.43,1.82,1.95,126915,0
+AUUDW.US,D,20210709,000000,2.08,2.35,1.7299,1.76,90864,0
+AUUDW.US,D,20210712,000000,2,2.15,1.44,1.45,148298,0
+AUUDW.US,D,20210713,000000,1.5,1.84,1.2825,1.53,155192,0
+AUUDW.US,D,20210714,000000,1.5,1.72,1.2,1.2,175511,0
+AUUDW.US,D,20210715,000000,1.2,1.39,1.11,1.16,62989,0
+AUUDW.US,D,20210716,000000,1.07,1.24,1.07,1.155,15175,0
+AUUDW.US,D,20210719,000000,1.2,1.2,1.08,1.08,97475,0
+AUUDW.US,D,20210720,000000,1.15,1.17,1.02,1.02,39124,0
+AUUDW.US,D,20210721,000000,1,1.205,0.9501,0.97,163630,0
+AUUDW.US,D,20210722,000000,0.92,0.935,0.801,0.8332,29662,0
+AUUDW.US,D,20210723,000000,0.85,1.0099,0.785,0.869799,40866,0
+AUUDW.US,D,20210726,000000,0.82,0.96,0.82,0.8778,23491,0
+AUUDW.US,D,20210727,000000,0.9188,0.9188,0.841,0.854999,4194,0
+AUUDW.US,D,20210728,000000,0.834951,0.912251,0.834951,0.8951,7050,0
+AUUDW.US,D,20210729,000000,0.881965,0.9199,0.82,0.9199,20618,0
+AUUDW.US,D,20210730,000000,0.949799,0.949799,0.821,0.831,14866,0
+AUUDW.US,D,20210802,000000,0.8701,0.9422,0.86,0.875,9054,0
+AUUDW.US,D,20210803,000000,0.939899,0.939899,0.85,0.89,14235,0
+AUUDW.US,D,20210804,000000,0.86,0.9288,0.8574,0.9224,2961,0
+AUUDW.US,D,20210805,000000,0.85,0.8899,0.85,0.8899,3898,0
+AUUDW.US,D,20210806,000000,0.85,0.8501,0.75,0.7719,33975,0
+AUUDW.US,D,20210809,000000,0.8299,0.8299,0.7501,0.7501,11626,0
+AUUDW.US,D,20210810,000000,0.7501,0.909799,0.6301,0.814699,29152,0
+AUUDW.US,D,20210811,000000,0.666,0.749,0.6655,0.69,16365,0
+AUUDW.US,D,20210812,000000,0.7791,0.7791,0.7099,0.7099,1716,0
+AUUDW.US,D,20210813,000000,0.799799,0.799799,0.6401,0.6403,17306,0
+AUUDW.US,D,20210816,000000,0.63,0.973,0.63,0.77,79836,0
+AUUDW.US,D,20210817,000000,0.7886,0.8798,0.6505,0.8798,16518,0
+AUUDW.US,D,20210818,000000,0.7999,0.8843,0.7799,0.84,8326,0
+AUUDW.US,D,20210819,000000,0.7008,0.734951,0.7008,0.734951,2612,0
+AUUDW.US,D,20210820,000000,0.839699,0.839699,0.658,0.721631,23712,0
+AUUDW.US,D,20210823,000000,0.7502,0.815,0.6797,0.8149,5700,0
+AUUDW.US,D,20210824,000000,0.8095,0.8095,0.75,0.756099,13330,0
+AUUDW.US,D,20210825,000000,0.75,0.8005,0.6701,0.8,3688,0
+AUUDW.US,D,20210826,000000,0.8,0.9,0.63,0.69,32112,0
+AUUDW.US,D,20210827,000000,0.7,0.8732,0.659,0.73,9322,0
+AUUDW.US,D,20210830,000000,0.65,0.7199,0.65,0.698407,8700,0
+AUUDW.US,D,20210831,000000,0.68995,0.68995,0.6,0.6,12082,0
+AUUDW.US,D,20210901,000000,0.7498,0.7499,0.7498,0.7499,3302,0
+AUUDW.US,D,20210902,000000,0.7,0.7,0.655,0.69959,7774,0
+AUUDW.US,D,20210903,000000,0.619899,0.72,0.615,0.7,12721,0
+AUUDW.US,D,20210907,000000,0.72,0.72,0.6118,0.6702,13669,0
+AUUDW.US,D,20210908,000000,0.665101,0.665101,0.634,0.634,988,0
+AUUDW.US,D,20210909,000000,0.6285,0.674,0.6285,0.6701,2110,0
+AUUDW.US,D,20210910,000000,0.7299,0.7299,0.6397,0.6498,3344,0
+AUUDW.US,D,20210913,000000,0.713258,0.713258,0.6003,0.6803,10200,0
+AUUDW.US,D,20210914,000000,0.6792,0.729799,0.6792,0.729799,331,0
+AUUDW.US,D,20210915,000000,0.7298,0.7298,0.7,0.7298,5712,0
+AUUDW.US,D,20210916,000000,0.7123,0.8995,0.705,0.8151,58323,0
+AUUDW.US,D,20210917,000000,0.9422,0.9422,0.94,0.94,475,0
+AUUDW.US,D,20210920,000000,0.6201,0.6501,0.6101,0.6101,840,0
+AUUDW.US,D,20210921,000000,0.7225,0.889799,0.68,0.799899,4306,0
+AUUDW.US,D,20210922,000000,0.78,0.7888,0.6814,0.73,5627,0
+AUUDW.US,D,20210923,000000,0.7999,0.7999,0.6495,0.763999,3695,0
+AUUDW.US,D,20210924,000000,0.6791,0.763899,0.65,0.763899,2530,0
+AUUDW.US,D,20210927,000000,0.7639,0.7639,0.7639,0.7639,210,0
+AUUDW.US,D,20210928,000000,0.7636,0.7636,0.75,0.75,1156,0
+AUUDW.US,D,20210929,000000,0.6403,0.9422,0.6403,0.7301,48673,0
+AUUDW.US,D,20210930,000000,0.7404,0.7504,0.6686,0.75,5402,0
+AUUDW.US,D,20211005,000000,0.7299,0.91,0.7299,0.810051,21647,0
+AUUDW.US,D,20211006,000000,0.7002,0.723822,0.7002,0.723822,750,0
+AUUDW.US,D,20211007,000000,0.77,0.77,0.7301,0.7301,20602,0
+AUUDW.US,D,20211008,000000,0.7101,0.8699,0.7101,0.77,3947,0
+AUUDW.US,D,20211011,000000,0.6709,0.7101,0.6709,0.6902,2570,0
+AUUDW.US,D,20211012,000000,0.67,0.7998,0.67,0.7998,15682,0
+AUUDW.US,D,20211013,000000,0.6708,0.8,0.6708,0.8,14460,0
+AUUDW.US,D,20211014,000000,0.6911,0.75,0.6911,0.7309,3338,0
+AUUDW.US,D,20211015,000000,0.7003,0.7527,0.7,0.7527,6402,0
+AUUDW.US,D,20211018,000000,0.6969,0.779451,0.6969,0.779451,581,0
+AUUDW.US,D,20211019,000000,0.7003,0.8399,0.7003,0.7202,3697,0
+AUUDW.US,D,20211020,000000,0.7115,0.7202,0.6147,0.6901,26231,0
+AUUDW.US,D,20211021,000000,0.6308,0.7217,0.63,0.6809,12957,0
+AUUDW.US,D,20211022,000000,0.661,0.6626,0.64,0.6416,4415,0
+AUUDW.US,D,20211025,000000,0.8,0.82,0.64,0.69,12188,0
+AUUDW.US,D,20211026,000000,0.6701,0.79893,0.6701,0.69,2082,0
+AUUDW.US,D,20211027,000000,0.6506,0.7499,0.6506,0.6822,4298,0
+AUUDW.US,D,20211028,000000,0.7322,0.9854,0.6603,0.8102,223129,0
+AUUDW.US,D,20211029,000000,0.799899,0.799899,0.6601,0.7002,44553,0
+AUUDW.US,D,20211101,000000,0.79,0.79,0.7001,0.7001,22892,0
+AUUDW.US,D,20211102,000000,0.69,0.7199,0.6501,0.6989,14160,0
+AUUDW.US,D,20211103,000000,0.67995,0.6899,0.6701,0.6799,1074,0
+AUUDW.US,D,20211104,000000,0.6848,0.7,0.6602,0.6814,12048,0
+AUUDW.US,D,20211105,000000,0.7299,0.7299,0.6647,0.6647,4958,0
+AUUDW.US,D,20211109,000000,0.6612,0.68005,0.6501,0.6502,13500,0
+AUUDW.US,D,20211110,000000,0.6501,0.68495,0.65,0.6503,10456,0
+AUUDW.US,D,20211111,000000,0.6501,0.6901,0.65,0.67,15507,0
+AUUDW.US,D,20211112,000000,0.6701,0.7,0.6501,0.6502,18366,0
+AUUDW.US,D,20211115,000000,0.689,0.73,0.63,0.63,39980,0
+AUUDW.US,D,20211116,000000,0.75,0.75,0.5352,0.583,13350,0
+AUUDW.US,D,20211117,000000,0.6001,0.649401,0.56,0.56,4409,0
+AUUDW.US,D,20211118,000000,0.64,0.669799,0.5601,0.6,7577,0
+AUUDW.US,D,20211119,000000,0.6,0.623486,0.4802,0.53,22098,0
+AUUDW.US,D,20211122,000000,0.4805,0.599799,0.4805,0.599799,645,0
+AUUDW.US,D,20211123,000000,0.52,0.5727,0.48,0.4999,61714,0
+AUUDW.US,D,20211124,000000,0.54,0.549899,0.51,0.5276,7610,0
+AUUDW.US,D,20211126,000000,0.505,0.529799,0.471,0.471,12126,0
+AUUDW.US,D,20211129,000000,0.53995,0.5799,0.4803,0.482,17618,0
+AUUDW.US,D,20211130,000000,0.4826,0.4826,0.44,0.4753,12707,0
+AUUDW.US,D,20211201,000000,0.4802,0.5445,0.48,0.48,18375,0
+AUUDW.US,D,20211202,000000,0.49,0.54,0.49,0.54,725,0
+AUUDW.US,D,20211203,000000,0.52,0.52,0.519799,0.519799,1244,0
+AUUDW.US,D,20211206,000000,0.4502,0.4502,0.45,0.45,624,0
+AUUDW.US,D,20211207,000000,0.48,0.4999,0.48,0.4898,1863,0
+AUUDW.US,D,20211208,000000,0.7299,0.7299,0.51,0.6,48364,0
+AUUDW.US,D,20211209,000000,0.57,0.58,0.5414,0.575,20363,0
+AUUDW.US,D,20211210,000000,0.56,0.5998,0.56,0.5998,5223,0
+AUUDW.US,D,20211213,000000,0.5305,0.5575,0.5302,0.5575,5766,0
+AUUDW.US,D,20211214,000000,0.5302,0.5302,0.4502,0.49,41612,0
+AUUDW.US,D,20211215,000000,0.5,0.5,0.4501,0.48,11186,0
+AUUDW.US,D,20211216,000000,0.48,0.49,0.48,0.49,2901,0
+AUUDW.US,D,20211217,000000,0.45,0.49,0.446,0.45,6925,0
+AUUDW.US,D,20211220,000000,0.649799,0.649799,0.440101,0.49,7380,0
+AUUDW.US,D,20211221,000000,0.49,0.5199,0.464,0.4998,7326,0
+AUUDW.US,D,20211222,000000,0.48,0.48,0.4799,0.48,2220,0
+AUUDW.US,D,20211227,000000,0.4401,0.489899,0.44,0.4412,14321,0
+AUUDW.US,D,20211228,000000,0.4554,0.4554,0.45,0.45,1322,0
+AUUDW.US,D,20211229,000000,0.4899,0.4899,0.43,0.473,26894,0
+AUUDW.US,D,20211230,000000,0.4501,0.4501,0.4104,0.42515,7364,0
+AUUDW.US,D,20211231,000000,0.4699,0.4699,0.410186,0.4103,14633,0
+AUUDW.US,D,20220103,000000,0.4131,0.6549,0.4131,0.555711,92673,0
+AUUDW.US,D,20220104,000000,0.55,0.995,0.53,0.79,137850,0
+AUUDW.US,D,20220105,000000,0.754999,0.8,0.754999,0.76,813,0
+AUUDW.US,D,20220106,000000,0.6566,1.04,0.6566,1,99325,0
+AUUDW.US,D,20220107,000000,1,1.04,0.976,1,20651,0
+AUUDW.US,D,20220110,000000,1,1,0.8,0.91,10133,0
+AUUDW.US,D,20220111,000000,0.7001,0.94,0.7001,0.94,5227,0
+AUUDW.US,D,20220112,000000,0.7601,0.78,0.740049,0.740049,4014,0
+AUUDW.US,D,20220113,000000,0.7501,0.7501,0.7301,0.7301,2100,0
+AUUDW.US,D,20220119,000000,0.8499,0.8499,0.8499,0.8499,335,0
+AUUDW.US,D,20220120,000000,0.6801,0.6801,0.6801,0.6801,231,0
+AUUDW.US,D,20220121,000000,0.9199,0.9199,0.76,0.76,1373,0
+AUUDW.US,D,20220125,000000,0.709899,0.71,0.420201,0.7099,437,0
+AUUDW.US,D,20220126,000000,0.94,0.94,0.94,0.94,400,0
+AUUDW.US,D,20220127,000000,0.4442,0.5221,0.4442,0.5221,5800,0
+AUUDW.US,D,20220128,000000,0.77,0.8,0.77,0.8,702,0
+AUUDW.US,D,20220131,000000,0.8,0.873399,0.639899,0.703,14307,0
+AUUDW.US,D,20220204,000000,0.683,0.683,0.683,0.683,100,0
+AUUDW.US,D,20220208,000000,0.6,0.6002,0.6,0.600186,2900,0
+AUUDW.US,D,20220209,000000,0.4201,0.6351,0.4201,0.6255,7305,0
+AUUDW.US,D,20220210,000000,0.6001,0.6583,0.6001,0.6401,8152,0
+AUUDW.US,D,20220214,000000,0.589,0.6306,0.509999,0.6306,6099,0
+AUUDW.US,D,20220215,000000,0.6199,0.6199,0.584144,0.584144,948,0
+AUUDW.US,D,20220216,000000,0.480149,0.5899,0.480149,0.5899,382,0
+AUUDW.US,D,20220217,000000,0.48,0.48,0.456,0.456,612,0
+AUUDW.US,D,20220218,000000,0.46,0.4601,0.4399,0.459899,2792,0
+AUUDW.US,D,20220222,000000,0.7,0.7,0.7,0.7,492,0
+AUUDW.US,D,20220223,000000,0.6399,0.6399,0.6399,0.6399,203,0
+AUUDW.US,D,20220224,000000,0.36,0.42,0.36,0.4,2210,0
+AUUDW.US,D,20220225,000000,0.5,0.89,0.5,0.89,26273,0
+AUUDW.US,D,20220228,000000,0.5048,0.7994,0.496,0.6501,14571,0
+AUUDW.US,D,20220301,000000,0.545,0.8389,0.545,0.8389,11530,0
+AUUDW.US,D,20220303,000000,0.75,0.75,0.7,0.7,796,0
+AUUDW.US,D,20220307,000000,0.7299,0.76,0.5001,0.5001,5140,0
+AUUDW.US,D,20220308,000000,0.5101,0.8399,0.5001,0.62,8965,0
+AUUDW.US,D,20220309,000000,0.523298,0.839799,0.523298,0.839799,3612,0
+AUUDW.US,D,20220310,000000,0.5203,0.689799,0.52,0.52,6401,0
+AUUDW.US,D,20220311,000000,0.53,0.545451,0.52,0.52,4004,0
+AUUDW.US,D,20220314,000000,0.52,0.52,0.52,0.52,1001,0
+AUUDW.US,D,20220316,000000,0.5204,0.5204,0.52,0.52,1200,0
+AUUDW.US,D,20220317,000000,0.5201,0.542571,0.52,0.52,1900,0
+AUUDW.US,D,20220318,000000,0.5201,0.5895,0.52,0.5895,7838,0
+AUUDW.US,D,20220322,000000,0.5202,0.5901,0.5202,0.5901,1330,0
+AUUDW.US,D,20220323,000000,0.6102,0.6102,0.59,0.59,1615,0
+AUUDW.US,D,20220324,000000,0.6499,0.6499,0.6,0.6001,3863,0
+AUUDW.US,D,20220325,000000,0.5651,0.5651,0.5651,0.5651,100,0
+AUUDW.US,D,20220328,000000,0.5202,0.58,0.5202,0.58,500,0
+AUUDW.US,D,20220329,000000,0.6,0.6899,0.54,0.54,14023,0
+AUUDW.US,D,20220330,000000,0.63,0.7186,0.5802,0.5802,18275,0
+AUUDW.US,D,20220331,000000,0.5601,0.6096,0.5601,0.589899,3169,0
+AUUDW.US,D,20220401,000000,0.56645,0.6373,0.56,0.6373,8520,0
+AUUDW.US,D,20220404,000000,0.5952,0.5952,0.5952,0.5952,101,0
+AUUDW.US,D,20220406,000000,0.566501,0.566501,0.540186,0.540186,5752,0
+AUUDW.US,D,20220407,000000,0.5301,0.6,0.5301,0.6,9016,0
+AUUDW.US,D,20220411,000000,0.525,0.545,0.525,0.525,1914,0
+AUUDW.US,D,20220412,000000,0.5251,0.5702,0.52,0.5203,9125,0
+AUUDW.US,D,20220413,000000,0.54995,0.54995,0.52,0.52,1790,0
+AUUDW.US,D,20220414,000000,0.58,0.58,0.58,0.58,704,0
+AUUDW.US,D,20220418,000000,0.530101,0.5401,0.53,0.53,5520,0
+AUUDW.US,D,20220419,000000,0.52,0.52,0.5002,0.5002,459,0
+AUUDW.US,D,20220420,000000,0.4778,0.4778,0.4778,0.4778,500,0
+AUUDW.US,D,20220421,000000,0.4798,0.4798,0.3662,0.4,5176,0
+AUUDW.US,D,20220422,000000,0.4001,0.44,0.4,0.43,2898,0
+AUUDW.US,D,20220425,000000,0.3282,0.4649,0.313,0.4299,5280,0
+AUUDW.US,D,20220426,000000,0.43,0.43,0.4,0.4,3704,0
+AUUDW.US,D,20220427,000000,0.4101,0.4997,0.4101,0.4997,1501,0
+AUUDW.US,D,20220503,000000,0.4999,0.4999,0.4999,0.4999,403,0
+AUUDW.US,D,20220505,000000,0.410101,0.410101,0.3998,0.3999,2228,0
+AUUDW.US,D,20220506,000000,0.3601,0.4337,0.3601,0.4337,2100,0
+AUUDW.US,D,20220509,000000,0.350301,0.37,0.3001,0.3001,9310,0
+AUUDW.US,D,20220512,000000,0.3,0.3,0.25151,0.25151,5670,0
+AUUDW.US,D,20220513,000000,0.3001,0.338,0.3001,0.318,1794,0
+AUUDW.US,D,20220517,000000,0.46,0.47,0.46,0.47,201,0
+AUUDW.US,D,20220519,000000,0.445,0.4451,0.445,0.4451,3612,0
+AUUDW.US,D,20220523,000000,0.3999,0.3999,0.3999,0.3999,407,0
+AUUDW.US,D,20220524,000000,0.2476,0.3129,0.237,0.3129,622,0
+AUUDW.US,D,20220525,000000,0.2349,0.453,0.1729,0.3799,10284,0
+AUUDW.US,D,20220526,000000,0.3522,0.3897,0.3224,0.3799,3445,0
+AUUDW.US,D,20220527,000000,0.2064,0.3999,0.1976,0.3999,7399,0
+AUUDW.US,D,20220531,000000,0.209,0.3538,0.209,0.3499,11549,0
+AUUDW.US,D,20220601,000000,0.299899,0.2999,0.299899,0.2999,450,0
+AUUDW.US,D,20220603,000000,0.3,0.3,0.270178,0.270178,8530,0
+AUUDW.US,D,20220606,000000,0.284,0.4029,0.284,0.37,4275,0
+AUUDW.US,D,20220609,000000,0.3101,0.37,0.292,0.3649,7304,0
+AUUDW.US,D,20220610,000000,0.4846,0.4846,0.3102,0.3102,4260,0
+AUUDW.US,D,20220613,000000,0.2701,0.2701,0.2501,0.2501,1600,0
+AUUDW.US,D,20220614,000000,0.2,0.2002,0.198221,0.2001,2756,0
+AUUDW.US,D,20220615,000000,0.2101,0.3628,0.2101,0.3628,10961,0
+AUUDW.US,D,20220616,000000,0.3,0.3449,0.29,0.2901,5134,0
+AUUDW.US,D,20220617,000000,0.29,0.38695,0.29,0.38695,2250,0
+AUUDW.US,D,20220621,000000,0.3699,0.3699,0.3699,0.3699,382,0
+AUUDW.US,D,20220622,000000,0.3347,0.3347,0.3203,0.3203,4000,0
+AUUDW.US,D,20220623,000000,0.33,0.3301,0.33,0.3301,1597,0
+AUUDW.US,D,20220627,000000,0.43,0.43,0.43,0.43,100,0
+AUUDW.US,D,20220628,000000,0.29,0.3166,0.29,0.3166,1970,0
+AUUDW.US,D,20220630,000000,0.452451,0.452451,0.4,0.4,3000,0
+AUUDW.US,D,20220705,000000,0.31,0.31,0.2451,0.2451,6011,0
+AUUDW.US,D,20220708,000000,0.2684,0.2684,0.2684,0.2684,2500,0
+AUUDW.US,D,20220712,000000,0.38,0.38,0.38,0.38,309,0
+AUUDW.US,D,20220714,000000,0.3799,0.38,0.3799,0.38,500,0
+AUUDW.US,D,20220720,000000,0.25,0.27,0.25,0.27,3511,0
+AUUDW.US,D,20220721,000000,0.375349,0.375349,0.375349,0.375349,1097,0
+AUUDW.US,D,20220722,000000,0.3501,0.3501,0.2218,0.3429,9251,0
+AUUDW.US,D,20220725,000000,0.397,0.397,0.2528,0.2745,1735,0
+AUUDW.US,D,20220726,000000,0.27,0.3047,0.27,0.278,1301,0
+AUUDW.US,D,20220728,000000,0.3501,0.3501,0.3443,0.35,1106,0
+AUUDW.US,D,20220805,000000,0.42825,0.42825,0.2567,0.3036,7350,0
+AUUDW.US,D,20220808,000000,0.3772,0.4325,0.3344,0.3471,5495,0
+AUUDW.US,D,20220809,000000,0.345,0.3701,0.3379,0.3478,1205,0
+AUUDW.US,D,20220810,000000,0.3134,0.3305,0.2621,0.3305,5339,0
+AUUDW.US,D,20220811,000000,0.3805,0.418,0.2584,0.37,10670,0
+AUUDW.US,D,20220812,000000,0.399951,0.399951,0.303,0.37,6040,0
+AUUDW.US,D,20220815,000000,0.32,0.4332,0.3035,0.3369,12900,0
+AUUDW.US,D,20220816,000000,0.4269,0.4478,0.33,0.33,7427,0
+AUUDW.US,D,20220817,000000,0.3117,0.4189,0.2828,0.4004,8750,0
+AUUDW.US,D,20220818,000000,0.3014,0.3361,0.2598,0.3212,3980,0
+AUUDW.US,D,20220819,000000,0.3411,0.42,0.3241,0.3635,7635,0
+AUUDW.US,D,20220822,000000,0.1902,0.307,0.1902,0.307,424,0
+AUUDW.US,D,20220823,000000,0.327,0.36,0.19,0.2961,9562,0
+AUUDW.US,D,20220824,000000,0.231,0.383,0.2184,0.3382,6398,0
+AUUDW.US,D,20220825,000000,0.4082,0.454,0.3204,0.3599,4769,0
+AUUDW.US,D,20220826,000000,0.3319,0.3319,0.2624,0.3109,1539,0
+AUUDW.US,D,20220829,000000,0.281,0.3,0.2506,0.3,2030,0
+AUUDW.US,D,20220830,000000,0.2717,0.35,0.2415,0.35,2435,0
+AUUDW.US,D,20220831,000000,0.3402,0.4,0.2711,0.37,3793,0
+AUUDW.US,D,20220901,000000,0.3781,0.3995,0.35,0.3603,6416,0
+AUUDW.US,D,20220906,000000,0.3003,0.4129,0.271,0.3405,9459,0
+AUUDW.US,D,20220907,000000,0.3739,0.391,0.3096,0.31,3320,0
+AUUDW.US,D,20220908,000000,0.28,0.4048,0.2599,0.3266,8197,0
+AUUDW.US,D,20220909,000000,0.3566,0.376,0.3508,0.3508,608,0
+AUUDW.US,D,20220912,000000,0.3208,0.3208,0.304,0.304,308,0
+AUUDW.US,D,20220913,000000,0.3208,0.367,0.2453,0.33,3860,0
+AUUDW.US,D,20220915,000000,0.2801,0.3807,0.2801,0.3046,6200,0
+AUUDW.US,D,20220919,000000,0.3065,0.3187,0.305,0.3187,602,0
+AUUDW.US,D,20220920,000000,0.3087,0.3087,0.2356,0.2783,3205,0
+AUUDW.US,D,20220921,000000,0.25,0.3912,0.2383,0.3429,11564,0
+AUUDW.US,D,20220922,000000,0.2611,0.4109,0.2372,0.3168,11991,0
+AUUDW.US,D,20220923,000000,0.3469,0.385,0.2425,0.3343,7372,0
+AUUDW.US,D,20220926,000000,0.3672,0.447,0.2734,0.3503,8476,0
+AUUDW.US,D,20220927,000000,0.38,0.434,0.3598,0.3906,3105,0
+AUUDW.US,D,20220928,000000,0.29,0.4265,0.28,0.3962,4611,0
+AUUDW.US,D,20220929,000000,0.3148,0.3861,0.295,0.3631,4726,0
+AUUDW.US,D,20220930,000000,0.3631,0.4317,0.3115,0.4013,8873,0
+AUUDW.US,D,20221003,000000,0.3589,0.39,0.2771,0.3533,5280,0
+AUUDW.US,D,20221004,000000,0.3081,0.427,0.294,0.3901,7504,0
+AUUDW.US,D,20221006,000000,0.3135,0.39,0.2564,0.3462,16475,0
+AUUDW.US,D,20221007,000000,0.3689,0.4099,0.3376,0.3775,11356,0
+AUUDW.US,D,20221011,000000,0.4075,0.4427,0.365,0.42,1773,0
+AUUDW.US,D,20221014,000000,0.34,0.34,0.34,0.34,414,0
+AUUDW.US,D,20221017,000000,0.355,0.4185,0.34,0.34,6298,0
+AUUDW.US,D,20221018,000000,0.25,0.2888,0.2291,0.2301,25832,0
+AUUDW.US,D,20221019,000000,0.3343,0.35,0.26,0.26,1012,0
+AUUDW.US,D,20221020,000000,0.3324,0.4037,0.23,0.2717,17699,0
+AUUDW.US,D,20221021,000000,0.2313,0.31,0.2313,0.3098,5067,0
+AUUDW.US,D,20221024,000000,0.4011,0.434,0.2454,0.3241,6263,0
+AUUDW.US,D,20221025,000000,0.3763,0.42,0.3113,0.3499,6026,0
+AUUDW.US,D,20221026,000000,0.3843,0.4699,0.26,0.37,8048,0
+AUUDW.US,D,20221027,000000,0.4057,0.5184,0.2595,0.3521,16751,0
+AUUDW.US,D,20221028,000000,0.381,0.483,0.381,0.4013,1915,0
+AUUDW.US,D,20221031,000000,0.4213,0.4623,0.357,0.357,2738,0
+AUUDW.US,D,20221101,000000,0.4641,0.5276,0.3,0.3101,12127,0
+AUUDW.US,D,20221102,000000,0.4479,0.4889,0.28935,0.322,6578,0
+AUUDW.US,D,20221103,000000,0.4399,0.4533,0.2701,0.273,10885,0
+AUUDW.US,D,20221104,000000,0.3696,0.3966,0.3,0.3055,5388,0
+AUUDW.US,D,20221107,000000,0.3532,0.3532,0.3532,0.3532,136,0
+AUUDW.US,D,20221108,000000,0.3001,0.3027,0.28,0.3027,2102,0
+AUUDW.US,D,20221109,000000,0.3438,0.36,0.324,0.324,409,0
+AUUDW.US,D,20221110,000000,0.3787,0.4355,0.2801,0.3166,2577,0
+AUUDW.US,D,20221111,000000,0.3627,0.3797,0.3627,0.3627,215,0
+AUUDW.US,D,20221115,000000,0.282,0.3637,0.25,0.2635,25483,0
+AUUDW.US,D,20221116,000000,0.3261,0.3421,0.299899,0.299899,1147,0
+AUUDW.US,D,20221117,000000,0.2512,0.2603,0.2385,0.25,16169,0
+AUUDW.US,D,20221118,000000,0.2498,0.25,0.17,0.17,23620,0
+AUUDW.US,D,20221121,000000,0.2565,0.2738,0.2256,0.25,6128,0
+AUUDW.US,D,20221123,000000,0.22,0.22,0.14,0.15,34759,0
+AUUDW.US,D,20221125,000000,0.2374,0.2499,0.219899,0.219899,1165,0
+AUUDW.US,D,20221128,000000,0.21,0.2199,0.1751,0.18,4834,0
+AUUDW.US,D,20221129,000000,0.2374,0.2374,0.1984,0.1996,9121,0
+AUUDW.US,D,20221201,000000,0.216,0.2255,0.18,0.18,1488,0
+AUUDW.US,D,20221202,000000,0.215427,0.215427,0.1953,0.196,2563,0
+AUUDW.US,D,20221205,000000,0.216,0.2172,0.18,0.18,809,0
+AUUDW.US,D,20221206,000000,0.2291,0.2398,0.131,0.1802,8749,0
+AUUDW.US,D,20221207,000000,0.1979,0.2121,0.18,0.18,1270,0
+AUUDW.US,D,20221208,000000,0.18,0.1819,0.144,0.1526,6809,0
+AUUDW.US,D,20221209,000000,0.1868,0.1998,0.1543,0.1808,10077,0
+AUUDW.US,D,20221212,000000,0.1521,0.1521,0.1521,0.1521,496,0
+AUUDW.US,D,20221213,000000,0.2,0.2,0.2,0.2,1450,0
+AUUDW.US,D,20221214,000000,0.2,0.2,0.2,0.2,901,0
+AUUDW.US,D,20221215,000000,0.2,0.213367,0.2,0.200998,5318,0
+AUUDW.US,D,20221219,000000,0.16,0.1999,0.1522,0.1999,1700,0
+AUUDW.US,D,20221228,000000,0.201351,0.201351,0.1628,0.1628,1200,0
+AUUDW.US,D,20221230,000000,0.1631,0.1747,0.16,0.1747,3500,0
+AUUDW.US,D,20230103,000000,0.176,0.176,0.176,0.176,850,0
+AUUDW.US,D,20230110,000000,0.18,0.18,0.18,0.18,2300,0
+AUUDW.US,D,20230111,000000,0.1801,0.2,0.18,0.18,3400,0
+AUUDW.US,D,20230119,000000,0.2,0.208,0.19,0.19,950,0
+AUUDW.US,D,20230120,000000,0.2,0.4106,0.2,0.2329,6366,0
+AUUDW.US,D,20230125,000000,0.22,0.22,0.2,0.2,1113,0
+AUUDW.US,D,20230126,000000,0.25,0.25,0.25,0.25,259,0
+AUUDW.US,D,20230130,000000,0.2,0.2,0.2,0.2,4001,0
+AUUDW.US,D,20230201,000000,0.22,0.23,0.2199,0.23,3331,0
+AUUDW.US,D,20230202,000000,0.2,0.2,0.0897,0.15,93507,0
+AUUDW.US,D,20230203,000000,0.15,0.1599,0.14,0.149899,17994,0
+AUUDW.US,D,20230206,000000,0.15,0.1734,0.149,0.1734,3483,0
+AUUDW.US,D,20230207,000000,0.17,0.17,0.17,0.17,100,0
+AUUDW.US,D,20230209,000000,0.2408,0.2408,0.0886,0.21,12493,0
+AUUDW.US,D,20230210,000000,0.18,0.21,0.18,0.21,1606,0
+AUUDW.US,D,20230213,000000,0.1031,0.2398,0.1031,0.1869,4254,0
+AUUDW.US,D,20230214,000000,0.2251,0.2251,0.1311,0.16,3378,0
+AUUDW.US,D,20230215,000000,0.22,0.2409,0.22,0.2409,889,0
+AUUDW.US,D,20230216,000000,0.237,0.237,0.1736,0.188832,1136,0
+AUUDW.US,D,20230217,000000,0.1503,0.25,0.1502,0.25,901,0
+AUUDW.US,D,20230222,000000,0.249002,0.2499,0.1504,0.2,3272,0
+AUUDW.US,D,20230223,000000,0.181345,0.2499,0.181345,0.1934,1389,0
+AUUDW.US,D,20230224,000000,0.2002,0.25,0.2002,0.25,785,0
+AUUDW.US,D,20230228,000000,0.1977,0.25,0.1977,0.2,11008,0
+AUUDW.US,D,20230302,000000,0.2478,0.25,0.1253,0.18,6316,0
+AUUDW.US,D,20230303,000000,0.1862,0.2446,0.18,0.18,2033,0
+AUUDW.US,D,20230306,000000,0.1689,0.218556,0.1311,0.1887,5416,0
+AUUDW.US,D,20230307,000000,0.2442,0.2447,0.1355,0.176,7285,0
+AUUDW.US,D,20230308,000000,0.1664,0.1664,0.1501,0.156815,2761,0
+AUUDW.US,D,20230309,000000,0.2297,0.2297,0.1676,0.1676,1814,0
+AUUDW.US,D,20230313,000000,0.1644,0.186,0.1255,0.1774,5044,0
+AUUDW.US,D,20230314,000000,0.2066,0.2297,0.15,0.15,4842,0
+AUUDW.US,D,20230315,000000,0.151,0.151,0.15,0.15,2400,0
+AUUDW.US,D,20230317,000000,0.15,0.1726,0.15,0.15,998,0
+AUUDW.US,D,20230320,000000,0.15,0.1531,0.15,0.15,11075,0
+AUUDW.US,D,20230322,000000,0.15,0.218,0.15,0.218,609,0
+AUUDW.US,D,20230324,000000,0.196099,0.196099,0.150462,0.196099,1265,0
+AUUDW.US,D,20230329,000000,0.205001,0.23,0.18,0.23,1196,0
+AUUDW.US,D,20230404,000000,0.1609,0.22,0.15,0.15,3570,0
+AUUDW.US,D,20230411,000000,0.15,0.15,0.15,0.15,305,0
+AUUDW.US,D,20230412,000000,0.15,0.15,0.15,0.15,678,0
+AUUDW.US,D,20230413,000000,0.1984,0.2,0.085,0.1453,13415,0
+AUUDW.US,D,20230414,000000,0.1451,0.15,0.1298,0.1298,3060,0
+AUUDW.US,D,20230418,000000,0.1343,0.1542,0.12,0.120488,4704,0
+AUUDW.US,D,20230419,000000,0.12,0.137799,0.12,0.122,6265,0
+AUUDW.US,D,20230420,000000,0.1396,0.1396,0.139399,0.1394,793,0
+AUUDW.US,D,20230421,000000,0.1585,0.1585,0.130001,0.130001,2015,0
+AUUDW.US,D,20230424,000000,0.1488,0.18,0.14,0.174,24558,0
+AUUDW.US,D,20230425,000000,0.14,0.14,0.14,0.14,3024,0
+AUUDW.US,D,20230426,000000,0.1401,0.15,0.1401,0.1499,500,0
+AUUDW.US,D,20230428,000000,0.13,0.13,0.11,0.129899,10151,0
+AUUDW.US,D,20230502,000000,0.11,0.111,0.07,0.08,13707,0
+AUUDW.US,D,20230503,000000,0.095899,0.0992,0.095899,0.0991,2550,0
+AUUDW.US,D,20230504,000000,0.1,0.1,0.1,0.1,401,0
+AUUDW.US,D,20230505,000000,0.1,0.1,0.09,0.1,2500,0
+AUUDW.US,D,20230508,000000,0.1,0.1,0.0671,0.0933,21516,0
+AUUDW.US,D,20230509,000000,0.1067,0.1067,0.1067,0.1067,500,0
+AUUDW.US,D,20230515,000000,0.11,0.11,0.0999,0.0999,530,0
+AUUDW.US,D,20230516,000000,0.1,0.1,0.0999,0.0999,200,0
+AUUDW.US,D,20230519,000000,0.099899,0.099899,0.099899,0.099899,800,0
+AUUDW.US,D,20230523,000000,0.08,0.09,0.08,0.08,14466,0
+AUUDW.US,D,20230524,000000,0.1,0.1,0.1,0.1,230,0
+AUUDW.US,D,20230525,000000,0.1,0.1,0.0999,0.1,800,0
+AUUDW.US,D,20230530,000000,0.069,0.08,0.069,0.08,1208,0
+AUUDW.US,D,20230531,000000,0.066,0.066,0.066,0.066,1516,0
+AUUDW.US,D,20230601,000000,0.0986,0.0986,0.0985,0.0985,2028,0
+AUUDW.US,D,20230606,000000,0.0998,0.0998,0.0998,0.0998,2300,0
+AUUDW.US,D,20230607,000000,0.067,0.0882,0.055,0.0882,6733,0
+AUUDW.US,D,20230609,000000,0.0556,0.06,0.0556,0.0558,14909,0
+AUUDW.US,D,20230612,000000,0.1,0.1839,0.0999,0.13,118477,0
+AUUDW.US,D,20230613,000000,0.090001,0.0901,0.05,0.0723,47313,0
+AUUDW.US,D,20230614,000000,0.0814,0.0814,0.0799,0.08,2818,0
+AUUDW.US,D,20230615,000000,0.0641,0.1029,0.0641,0.1029,4524,0
+AUUDW.US,D,20230616,000000,0.0641,0.0641,0.055,0.061,20420,0
+AUUDW.US,D,20230620,000000,0.0699,0.103,0.0699,0.1029,16800,0
+AUUDW.US,D,20230622,000000,0.081,0.081,0.073,0.08,3598,0
+AUUDW.US,D,20230623,000000,0.071101,0.08,0.069549,0.069549,7490,0
+AUUDW.US,D,20230626,000000,0.075,0.075,0.06,0.07,992,0
+AUUDW.US,D,20230627,000000,0.07,0.07,0.067,0.067,8040,0
+AUUDW.US,D,20230628,000000,0.065,0.1,0.062,0.07,11887,0
+AUUDW.US,D,20230629,000000,0.065,0.065,0.051,0.0521,10894,0
+AUUDW.US,D,20230630,000000,0.0776,0.079,0.0775,0.079,1119,0
+AUUDW.US,D,20230703,000000,0.056,0.056,0.056,0.056,1026,0
+AUUDW.US,D,20230705,000000,0.076,0.076,0.068699,0.0688,1810,0
+AUUDW.US,D,20230706,000000,0.0689,0.0689,0.062449,0.0689,3800,0
+AUUDW.US,D,20230710,000000,0.079316,0.079316,0.0645,0.075,2978,0
+AUUDW.US,D,20230713,000000,0.098899,0.098899,0.098899,0.098899,232,0
+AUUDW.US,D,20230714,000000,0.060101,0.060101,0.060101,0.060101,954,0
+AUUDW.US,D,20230717,000000,0.06,0.06,0.06,0.06,355,0
+AUUDW.US,D,20230720,000000,0.0501,0.0984,0.0501,0.083,29024,0
+AUUDW.US,D,20230724,000000,0.0566,0.08,0.0566,0.07,1640,0
+AUUDW.US,D,20230725,000000,0.0617,0.0968,0.0555,0.077209,5626,0
+AUUDW.US,D,20230726,000000,0.0705,0.0758,0.068,0.068,1886,0
+AUUDW.US,D,20230731,000000,0.065,0.067501,0.065,0.065,6210,0
+AUUDW.US,D,20230801,000000,0.06,0.06,0.06,0.06,943,0
+AUUDW.US,D,20230802,000000,0.058,0.058,0.058,0.058,100,0
+AUUDW.US,D,20230807,000000,0.0575,0.0799,0.051,0.06,15396,0
+AUUDW.US,D,20230808,000000,0.052,0.055276,0.0501,0.0501,2563,0
+AUUDW.US,D,20230810,000000,0.0501,0.0501,0.0501,0.0501,219,0
+AUUDW.US,D,20230811,000000,0.065001,0.065001,0.06,0.06,1500,0
+AUUDW.US,D,20230814,000000,0.06,0.0601,0.06,0.0601,2000,0
+AUUDW.US,D,20230815,000000,0.06,0.06,0.06,0.06,1000,0
+AUUDW.US,D,20230816,000000,0.0501,0.0501,0.0251,0.0401,11379,0
+AUUDW.US,D,20230817,000000,0.0495,0.0495,0.039,0.0405,3115,0
+AUUDW.US,D,20230818,000000,0.04,0.05,0.0251,0.05,7420,0
+AUUDW.US,D,20230821,000000,0.05,0.0584,0.03,0.03,8260,0
+AUUDW.US,D,20230825,000000,0.049,0.055,0.0405,0.0406,2214,0
+AUUDW.US,D,20230828,000000,0.055,0.055,0.0252,0.0252,8238,0
+AUUDW.US,D,20230829,000000,0.037399,0.037399,0.037399,0.037399,1000,0
+AUUDW.US,D,20230830,000000,0.0375,0.0375,0.0374,0.0374,1508,0
+AUUDW.US,D,20230831,000000,0.0429,0.0429,0.0256,0.026,6295,0
+AUUDW.US,D,20230901,000000,0.0474,0.0496,0.0468,0.0468,1089,0
+AUUDW.US,D,20230905,000000,0.055,0.0696,0.030186,0.0401,16919,0
+AUUDW.US,D,20230906,000000,0.0598,0.1082,0.0499,0.06,31398,0
+AUUDW.US,D,20230907,000000,0.0452,0.1,0.0351,0.04,21882,0
+AUUDW.US,D,20230908,000000,0.040201,0.0613,0.040201,0.0507,1405,0
+AUUDW.US,D,20230911,000000,0.0743,0.0754,0.0444,0.0542,8166,0
+AUUDW.US,D,20230912,000000,0.0603,0.0644,0.05,0.056793,3800,0
+AUUDW.US,D,20230913,000000,0.0631,0.0848,0.05,0.055401,2887,0
+AUUDW.US,D,20230914,000000,0.0501,0.0501,0.0351,0.0352,18357,0
+AUUDW.US,D,20230919,000000,0.0352,0.0735,0.0352,0.0735,456,0
+AUUDW.US,D,20230920,000000,0.0449,0.045,0.0355,0.0355,1092,0
+AUUDW.US,D,20230928,000000,0.0425,0.0425,0.0425,0.0425,694,0
+AUUDW.US,D,20230929,000000,0.0351,0.04,0.0351,0.04,46497,0
+AUUDW.US,D,20231002,000000,0.035,0.0375,0.0349,0.035,35046,0
+AUUDW.US,D,20231005,000000,0.035,0.035,0.035,0.035,1294,0
+AUUDW.US,D,20231006,000000,0.035,0.035,0.034899,0.035,7233,0
+AUUDW.US,D,20231009,000000,0.035,0.0355,0.035,0.0355,5734,0
+AUUDW.US,D,20231010,000000,0.035,0.035,0.035,0.035,1225,0
+AUUDW.US,D,20231011,000000,0.035,0.035,0.035,0.035,3700,0
+AUUDW.US,D,20231013,000000,0.0517,0.0517,0.0301,0.035,5188,0
+AUUDW.US,D,20231018,000000,0.036,0.036,0.035,0.0355,30100,0
+AUUDW.US,D,20231020,000000,0.035,0.035,0.0349,0.0349,4000,0
+AUUDW.US,D,20231023,000000,0.035,0.035,0.035,0.035,3653,0
+AUUDW.US,D,20231025,000000,0.035,0.035,0.034899,0.034899,2500,0
+AUUDW.US,D,20231026,000000,0.035,0.035,0.035,0.035,1000,0
+AUUDW.US,D,20231027,000000,0.034899,0.034899,0.034899,0.034899,503,0
+AUUDW.US,D,20231031,000000,0.036,0.036,0.035,0.035,12427,0
+AUUDW.US,D,20231101,000000,0.034899,0.035,0.034899,0.0349,4000,0
+AUUDW.US,D,20231102,000000,0.034899,0.034899,0.034899,0.034899,1000,0
+AUUDW.US,D,20231103,000000,0.035,0.035,0.035,0.035,500,0
+AUUDW.US,D,20231106,000000,0.035,0.035,0.035,0.035,1000,0
+AUUDW.US,D,20231107,000000,0.035,0.0431,0.034248,0.038,16500,0
+AUUDW.US,D,20231108,000000,0.035,0.035,0.0349,0.0349,998,0
+AUUDW.US,D,20231113,000000,0.034899,0.034899,0.034899,0.034899,760,0
+AUUDW.US,D,20231114,000000,0.0301,0.0301,0.0301,0.0301,712,0
+AUUDW.US,D,20231115,000000,0.035,0.035,0.0349,0.0349,698,0
+AUUDW.US,D,20231116,000000,0.035,0.035,0.035,0.035,1500,0
+AUUDW.US,D,20231117,000000,0.035,0.0355,0.035,0.035,1740,0
+AUUDW.US,D,20231121,000000,0.0301,0.0301,0.0256,0.0256,9000,0
+AUUDW.US,D,20231122,000000,0.0261,0.0262,0.0117,0.0117,12721,0
+AUUDW.US,D,20231124,000000,0.018,0.018,0.018,0.018,1800,0
+AUUDW.US,D,20231130,000000,0.034,0.034,0.0125,0.0125,362,0
+AUUDW.US,D,20231204,000000,0.01776,0.01776,0.01776,0.01776,2430,0
+AUUDW.US,D,20231208,000000,0.034,0.034,0.034,0.034,294,0
+AUUDW.US,D,20231211,000000,0.0339,0.0339,0.0339,0.0339,509,0
+AUUDW.US,D,20231215,000000,0.025,0.025,0.015,0.015,11134,0
+AUUDW.US,D,20231218,000000,0.0129,0.015,0.0129,0.015,1492,0
+AUUDW.US,D,20231219,000000,0.0201,0.035,0.012,0.028,38822,0
+AUUDW.US,D,20231220,000000,0.028,0.028,0.028,0.028,1324,0
+AUUDW.US,D,20231221,000000,0.0151,0.0151,0.0151,0.0151,1000,0
+AUUDW.US,D,20231222,000000,0.0348,0.0349,0.0348,0.0349,1160,0
+AUUDW.US,D,20231226,000000,0.0348,0.0349,0.0201,0.0201,1113,0
+AUUDW.US,D,20231227,000000,0.0249,0.0346,0.0152,0.0153,6945,0
+AUUDW.US,D,20240102,000000,0.0345,0.0345,0.0345,0.0345,485,0
+AUUDW.US,D,20240104,000000,0.0344,0.0344,0.0344,0.0344,616,0
+AUUDW.US,D,20240105,000000,0.0345,0.0345,0.0345,0.0345,698,0
+AUUDW.US,D,20240109,000000,0.015597,0.015597,0.0154,0.0154,6000,0
+AUUDW.US,D,20240110,000000,0.02,0.02,0.02,0.02,283,0
+AUUDW.US,D,20240111,000000,0.02,0.02,0.02,0.02,295,0
+AUUDW.US,D,20240116,000000,0.02,0.02,0.02,0.02,2219,0
+AUUDW.US,D,20240117,000000,0.0351,0.0351,0.0201,0.0201,695,0
+AUUDW.US,D,20240123,000000,0.035,0.035,0.035,0.035,121,0
+AUUDW.US,D,20240126,000000,0.0201,0.0275,0.02,0.0275,1232,0
+AUUDW.US,D,20240129,000000,0.027,0.027,0.027,0.027,5202,0
+AUUDW.US,D,20240202,000000,0.0155,0.0155,0.0155,0.0155,1114,0
+AUUDW.US,D,20240205,000000,0.020201,0.0209,0.02,0.0201,1314,0
+AUUDW.US,D,20240212,000000,0.02,0.020234,0.02,0.02,1336,0
+AUUDW.US,D,20240222,000000,0.034799,0.0349,0.0228,0.0228,2264,0
+AUUDW.US,D,20240223,000000,0.02,0.0351,0.018,0.034,4302,0
+AUUDW.US,D,20240226,000000,0.0233,0.0348,0.0225,0.0348,30416,0
+AUUDW.US,D,20240227,000000,0.0201,0.0201,0.0201,0.0201,467,0
+AUUDW.US,D,20240228,000000,0.0348,0.0348,0.0202,0.022599,3183,0
+AUUDW.US,D,20240229,000000,0.03,0.03,0.0204,0.0204,3920,0
+AUUDW.US,D,20240301,000000,0.0207,0.0207,0.0207,0.0207,118,0
+AUUDW.US,D,20240304,000000,0.0208,0.03,0.0201,0.03,5328,0
+AUUDW.US,D,20240305,000000,0.029,0.029,0.0205,0.029,1307,0
+AUUDW.US,D,20240307,000000,0.029999,0.03,0.0213,0.0213,34148,0
+AUUDW.US,D,20240308,000000,0.028101,0.03,0.0218,0.0218,2928,0
+AUUDW.US,D,20240311,000000,0.0499,0.0499,0.0299,0.03,32023,0
+AUUDW.US,D,20240312,000000,0.03,0.03,0.0299,0.03,1216,0
+AUUDW.US,D,20240313,000000,0.026,0.0284,0.02468,0.025,4190,0
+AUUDW.US,D,20240314,000000,0.0301,0.0452,0.028,0.03,51317,0
+AUUDW.US,D,20240315,000000,0.0282,0.03,0.0251,0.0275,5595,0
+AUUDW.US,D,20240318,000000,0.03,0.069,0.03,0.034952,92301,0
+AUUDW.US,D,20240319,000000,0.1,0.1,0.0301,0.0486,34485,0
+AUUDW.US,D,20240320,000000,0.0303,0.0498,0.0301,0.0498,9500,0
+AUUDW.US,D,20240321,000000,0.04,0.04,0.0304,0.04,6305,0
+AUUDW.US,D,20240322,000000,0.0304,0.0669,0.0256,0.03,21286,0
+AUUDW.US,D,20240325,000000,0.048,0.0977,0.0283,0.09,14874,0
+AUUDW.US,D,20240326,000000,0.08,0.08,0.0397,0.0414,13038,0
+AUUDW.US,D,20240327,000000,0.0415,0.0415,0.0415,0.0415,140,0
+AUUDW.US,D,20240402,000000,0.0612,0.0612,0.03,0.03,8771,0
+AUUDW.US,D,20240405,000000,0.035,0.035,0.03325,0.03325,15687,0
+AUUDW.US,D,20240408,000000,0.08599,0.1387,0.0785,0.0901,467646,0
+AUUDW.US,D,20240409,000000,0.09529,0.119,0.0901,0.1189,109340,0
+AUUDW.US,D,20240410,000000,0.11,0.12,0.11,0.11,1847,0
+AUUDW.US,D,20240411,000000,0.0999,0.0999,0.065,0.0845,8816,0
+AUUDW.US,D,20240412,000000,0.089,0.1199,0.0651,0.0651,9010,0
+AUUDW.US,D,20240415,000000,0.0652,0.08,0.065,0.066,22144,0
+AUUDW.US,D,20240416,000000,0.065,0.08,0.0602,0.0603,40406,0
+AUUDW.US,D,20240417,000000,0.063,0.063,0.0501,0.0501,20867,0
+AUUDW.US,D,20240418,000000,0.0532,0.0532,0.0532,0.0532,2992,0
+AUUDW.US,D,20240422,000000,0.035,0.035,0.035,0.035,2496,0
+AUUDW.US,D,20240424,000000,0.04,0.0799,0.04,0.065,5685,0
+AUUDW.US,D,20240426,000000,0.0402,0.0402,0.0402,0.0402,100,0
+AUUDW.US,D,20240429,000000,0.0405,0.0649,0.0405,0.0406,9160,0
+AUUDW.US,D,20240506,000000,0.0377,0.0377,0.0375,0.0375,1600,0
+AUUDW.US,D,20240507,000000,0.0375,0.0375,0.0375,0.0375,156,0
+AUUDW.US,D,20240508,000000,0.036,0.04,0.036,0.04,1494,0
+AUUDW.US,D,20240509,000000,0.0361,0.0363,0.0361,0.0363,400,0
+AUUDW.US,D,20240510,000000,0.0361,0.0361,0.0361,0.0361,166,0
+AUUDW.US,D,20240513,000000,0.04,0.04,0.04,0.04,141,0
+AUUDW.US,D,20240514,000000,0.0365,0.04,0.036,0.036,7010,0
+AUUDW.US,D,20240515,000000,0.036,0.0746,0.031,0.06,64712,0
+AUUDW.US,D,20240516,000000,0.0321,0.0611,0.0321,0.0611,1940,0
+AUUDW.US,D,20240523,000000,0.0548,0.0548,0.0548,0.0548,5269,0
+AUUDW.US,D,20240528,000000,0.0355,0.035742,0.0355,0.035742,8382,0
+AUUDW.US,D,20240531,000000,0.0358,0.035801,0.03568,0.0358,12410,0
+AUUDW.US,D,20240605,000000,0.035,0.035,0.03,0.03,3102,0
+AUUDW.US,D,20240607,000000,0.0251,0.0251,0.0251,0.0251,111,0
+AUUDW.US,D,20240610,000000,0.026895,0.06,0.018,0.06,37260,0
+AUUDW.US,D,20240611,000000,0.0597,0.06,0.0205,0.0326,112605,0
+AUUDW.US,D,20240612,000000,0.0374,0.0374,0.0374,0.0374,9182,0
+AUUDW.US,D,20240613,000000,0.0468,0.0468,0.036099,0.0371,14174,0
+AUUDW.US,D,20240618,000000,0.0597,0.071,0.0268,0.0574,9774,0
+AUUDW.US,D,20240620,000000,0.065,0.071,0.054,0.054,5179,0
+AUUDW.US,D,20240621,000000,0.0353,0.0353,0.0353,0.0353,151,0
+AUUDW.US,D,20240624,000000,0.0351,0.049,0.0351,0.0481,19989,0
+AUUDW.US,D,20240625,000000,0.0573,0.0639,0.054,0.0639,26342,0
+AUUDW.US,D,20240627,000000,0.064,0.071,0.064,0.071,3298,0
+AUUDW.US,D,20240628,000000,0.0643,0.0643,0.0643,0.0643,115,0
+AUUDW.US,D,20240702,000000,0.0458,0.06,0.0458,0.06,2598,0
+AUUDW.US,D,20240703,000000,0.06,0.06,0.0263,0.037,7484,0
+AUUDW.US,D,20240705,000000,0.0301,0.0596,0.0258,0.051,74702,0
+AUUDW.US,D,20240708,000000,0.071,0.071,0.06,0.06,4332,0
+AUUDW.US,D,20240710,000000,0.037101,0.037101,0.037101,0.037101,1144,0
+AUUDW.US,D,20240716,000000,0.05,0.05,0.0261,0.049,26596,0
+AUUDW.US,D,20240717,000000,0.049,0.0594,0.0272,0.0499,22967,0
+AUUDW.US,D,20240718,000000,0.0537,0.0599,0.0469,0.0502,19881,0
+AUUDW.US,D,20240719,000000,0.04005,0.049703,0.04,0.04005,919,0
+AUUDW.US,D,20240725,000000,0.05,0.05,0.05,0.05,503,0
+AUUDW.US,D,20240808,000000,0.0361,0.05,0.0361,0.05,900,0
+AUUDW.US,D,20240812,000000,0.036,0.036,0.036,0.036,887,0
+AUUDW.US,D,20240813,000000,0.0267,0.03,0.0267,0.03,1149,0
+AUUDW.US,D,20240814,000000,0.0265,0.03,0.0265,0.03,1470,0
+AUUDW.US,D,20240820,000000,0.0355,0.0355,0.027,0.0347,167016,0
+AUUDW.US,D,20240821,000000,0.0484,0.0484,0.027,0.0336,7171,0
+AUUDW.US,D,20240822,000000,0.0276,0.0524,0.0275,0.0524,1503,0
+AUUDW.US,D,20240823,000000,0.03643,0.03643,0.03643,0.03643,300,0
+AUUDW.US,D,20240826,000000,0.0365,0.0365,0.0365,0.0365,1000,0
+AUUDW.US,D,20240903,000000,0.0474,0.0522,0.04,0.04,126409,0
+AUUDW.US,D,20240904,000000,0.0345,0.0449,0.03,0.0447,116919,0
+AUUDW.US,D,20240906,000000,0.0428,0.047,0.042799,0.047,6086,0
+AUUDW.US,D,20240910,000000,0.03,0.047,0.03,0.0469,1200,0
+AUUDW.US,D,20240911,000000,0.046,0.046,0.046,0.046,498,0
+AUUDW.US,D,20240913,000000,0.03,0.03,0.03,0.03,2715,0
+AUUDW.US,D,20240917,000000,0.0301,0.0539,0.0301,0.0539,374,0
+AUUDW.US,D,20240924,000000,0.0301,0.0516,0.03,0.0516,27200,0
+AUUDW.US,D,20240925,000000,0.0361,0.0361,0.0361,0.0361,1792,0
+AUUDW.US,D,20240926,000000,0.031,0.0491,0.03,0.0313,30668,0
+AUUDW.US,D,20240930,000000,0.0465,0.0465,0.0465,0.0465,100,0
+AUUDW.US,D,20241001,000000,0.0491,0.0491,0.0491,0.0491,500,0
+AUUDW.US,D,20241003,000000,0.03,0.031,0.03,0.031,608,0
+AUUDW.US,D,20241004,000000,0.03,0.047,0.03,0.047,465,0
+AUUDW.US,D,20241008,000000,0.0459,0.0469,0.0396,0.0425,2629,0
+AUUDW.US,D,20241009,000000,0.0425,0.0425,0.034,0.0358,3162,0
+AUUDW.US,D,20241014,000000,0.030101,0.0389,0.03,0.0389,11111,0
+AUUDW.US,D,20241016,000000,0.03,0.0388,0.03,0.0388,410,0
+AUUDW.US,D,20241021,000000,0.0387,0.042,0.03,0.042,13028,0
+AUUDW.US,D,20241023,000000,0.03,0.0341,0.03,0.0341,12313,0
+AUUDW.US,D,20241024,000000,0.03,0.04,0.03,0.04,7092,0
+AUUDW.US,D,20241025,000000,0.0301,0.035,0.0201,0.0259,62119,0
+AUUDW.US,D,20241028,000000,0.0205,0.031,0.02,0.03,22626,0
+AUUDW.US,D,20241029,000000,0.03,0.03,0.0202,0.0299,13632,0
+AUUDW.US,D,20241030,000000,0.0203,0.0203,0.0181,0.0184,54049,0
+AUUDW.US,D,20241031,000000,0.0227,0.0269,0.0185,0.0217,27970,0
+AUUDW.US,D,20241101,000000,0.0297,0.0297,0.0193,0.0193,6244,0
+AUUDW.US,D,20241104,000000,0.022951,0.0258,0.022951,0.0258,739,0
+AUUDW.US,D,20241105,000000,0.025,0.025,0.025,0.025,234,0
+AUUDW.US,D,20241107,000000,0.025,0.025,0.025,0.025,2194,0
+AUUDW.US,D,20241108,000000,0.0182,0.0318,0.0182,0.0318,500,0
+AUUDW.US,D,20241114,000000,0.0182,0.0287,0.0181,0.0287,2295,0
+AUUDW.US,D,20241122,000000,0.0181,0.0318,0.018,0.0276,16821,0
+AUUDW.US,D,20241125,000000,0.0274,0.0274,0.0274,0.0274,212,0
+AUUDW.US,D,20241129,000000,0.0181,0.0197,0.0181,0.0197,1126,0
+AUUDW.US,D,20241203,000000,0.023199,0.023199,0.0189,0.0189,401,0
+AUUDW.US,D,20241204,000000,0.0274,0.0274,0.0274,0.0274,1411,0
+AUUDW.US,D,20241205,000000,0.018201,0.0224,0.0182,0.0224,1510,0
+AUUDW.US,D,20241209,000000,0.0247,0.0247,0.024,0.024,1612,0
+AUUDW.US,D,20241211,000000,0.0231,0.0231,0.0231,0.0231,1023,0
+AUUDW.US,D,20241212,000000,0.0265,0.0265,0.025,0.025,15700,0
+AUUDW.US,D,20241216,000000,0.0225,0.0225,0.0225,0.0225,300,0
+AUUDW.US,D,20241217,000000,0.0258,0.0258,0.0182,0.02,10192,0
+AUUDW.US,D,20241218,000000,0.0186,0.0186,0.0182,0.0182,1369,0
+AUUDW.US,D,20241219,000000,0.025,0.025,0.0182,0.0182,3000,0
+AUUDW.US,D,20241223,000000,0.021351,0.021351,0.018,0.018,1623,0
+AUUDW.US,D,20241224,000000,0.019,0.019,0.019,0.019,1900,0
+AUUDW.US,D,20241226,000000,0.018101,0.024,0.0151,0.0195,50756,0
+AUUDW.US,D,20241227,000000,0.023924,0.024,0.0165,0.018,15797,0
+AUUDW.US,D,20241230,000000,0.018,0.0247,0.0165,0.0247,17597,0
+AUUDW.US,D,20241231,000000,0.0233,0.025,0.021249,0.025,22694,0
+AUUDW.US,D,20250102,000000,0.022,0.025,0.021101,0.021101,2349,0
+AUUDW.US,D,20250103,000000,0.027,0.027,0.026799,0.026799,1130,0
+AUUDW.US,D,20250106,000000,0.0265,0.0265,0.0211,0.0211,11228,0
+AUUDW.US,D,20250107,000000,0.0211,0.0279,0.0211,0.0278,20282,0
+AUUDW.US,D,20250108,000000,0.0278,0.0278,0.021713,0.0278,18290,0
+AUUDW.US,D,20250110,000000,0.0278,0.0398,0.023,0.0363,12577,0
+AUUDW.US,D,20250113,000000,0.0344,0.0344,0.021,0.027149,9566,0
+AUUDW.US,D,20250114,000000,0.0298,0.0298,0.0298,0.0298,400,0
+AUUDW.US,D,20250115,000000,0.0254,0.0254,0.0254,0.0254,200,0
+AUUDW.US,D,20250117,000000,0.0343,0.0343,0.0343,0.0343,1000,0
+AUUDW.US,D,20250121,000000,0.03,0.0369,0.03,0.034,2495,0
+AUUDW.US,D,20250122,000000,0.021,0.026,0.0198,0.0259,28635,0
+AUUDW.US,D,20250123,000000,0.0189,0.0241,0.0189,0.0241,1504,0
+AUUDW.US,D,20250124,000000,0.0177,0.0241,0.0177,0.02,345,0
+AUUDW.US,D,20250127,000000,0.02,0.02,0.02,0.02,1403,0
+AUUDW.US,D,20250129,000000,0.02,0.02,0.02,0.02,121,0
+AUUDW.US,D,20250130,000000,0.0191,0.026,0.0191,0.026,4890,0
+AUUDW.US,D,20250205,000000,0.0192,0.0369,0.0192,0.0369,373,0
+AUUDW.US,D,20250211,000000,0.0348,0.0348,0.0348,0.0348,171,0
+AUUDW.US,D,20250212,000000,0.033,0.033,0.033,0.033,125,0
+AUUDW.US,D,20250219,000000,0.0318,0.054,0.0299,0.0425,116496,0
+AUUDW.US,D,20250220,000000,0.0436,0.047,0.0401,0.0469,3503,0
+AUUDW.US,D,20250221,000000,0.047,0.047,0.047,0.047,1185,0
+AUUDW.US,D,20250224,000000,0.0308,0.037751,0.0183,0.0259,54954,0
+AUUDW.US,D,20250225,000000,0.0201,0.0201,0.015,0.01795,10700,0
+AUUDW.US,D,20250226,000000,0.0165,0.0194,0.0165,0.0194,1200,0
+AUUDW.US,D,20250227,000000,0.0166,0.0194,0.0161,0.0161,4300,0
+AUUDW.US,D,20250228,000000,0.0161,0.0193,0.016,0.0193,523,0
+AUUDW.US,D,20250303,000000,0.0161,0.0194,0.0161,0.0194,518,0
+AUUDW.US,D,20250304,000000,0.0168,0.0194,0.0161,0.0194,2154,0
+AUUDW.US,D,20250306,000000,0.0161,0.0194,0.0161,0.0194,2323,0
+AUUDW.US,D,20250310,000000,0.016,0.0175,0.015,0.016,12359,0
+AUUDW.US,D,20250311,000000,0.015499,0.016,0.015499,0.016,3400,0
+AUUDW.US,D,20250312,000000,0.0169,0.016999,0.0169,0.016999,401,0
+AUUDW.US,D,20250317,000000,0.019,0.019,0.0189,0.0189,200,0
+AUUDW.US,D,20250407,000000,0.019,0.02,0.019,0.0199,5158,0
+AUUDW.US,D,20250408,000000,0.0199,0.0199,0.0199,0.0199,5000,0
+AUUDW.US,D,20250409,000000,0.0199,0.0777,0.0199,0.0567,91675,0
+AUUDW.US,D,20250410,000000,0.056,0.056,0.056,0.056,900,0
+AUUDW.US,D,20250414,000000,0.0566,0.0566,0.0566,0.0566,119,0
+AUUDW.US,D,20250415,000000,0.0219,0.0566,0.0219,0.0566,10350,0
+AUUDW.US,D,20250421,000000,0.0597,0.0597,0.0237,0.039799,600,0
+AUUDW.US,D,20250422,000000,0.038194,0.0434,0.0324,0.0434,1299,0
+AUUDW.US,D,20250423,000000,0.0331,0.0331,0.0331,0.0331,2000,0
+AUUDW.US,D,20250424,000000,0.048,0.0487,0.048,0.0487,750,0
+AUUDW.US,D,20250502,000000,0.0331,0.0332,0.0331,0.0332,6214,0
+AUUDW.US,D,20250505,000000,0.033,0.033,0.025,0.033,1018,0
+AUUDW.US,D,20250506,000000,0.0251,0.0329,0.0251,0.0329,1910,0
+AUUDW.US,D,20250507,000000,0.025301,0.0329,0.0252,0.032799,1350,0
+AUUDW.US,D,20250508,000000,0.0328,0.0328,0.0253,0.03,2050,0
+AUUDW.US,D,20250509,000000,0.0299,0.0299,0.0252,0.0252,1700,0
+AUUDW.US,D,20250512,000000,0.0299,0.0388,0.028249,0.032001,2805,0
+AUUDW.US,D,20250513,000000,0.033,0.033,0.0254,0.02869,3214,0
+AUUDW.US,D,20250514,000000,0.0329,0.0329,0.03,0.03,419,0
+AUUDW.US,D,20250515,000000,0.0301,0.0301,0.03,0.03,2348,0
+AUUDW.US,D,20250516,000000,0.02872,0.03,0.02872,0.03,205,0
+AUUDW.US,D,20250519,000000,0.030262,0.030262,0.03,0.03,2480,0
+AUUDW.US,D,20250521,000000,0.036,0.036,0.0265,0.029968,4210,0
+AUUDW.US,D,20250522,000000,0.033567,0.0359,0.0271,0.0272,1686,0
+AUUDW.US,D,20250523,000000,0.02899,0.0357,0.0272,0.0355,9610,0
+AUUDW.US,D,20250528,000000,0.0277,0.0277,0.0277,0.0277,130,0
+AUUDW.US,D,20250529,000000,0.033899,0.033899,0.033899,0.033899,139,0
+AUUDW.US,D,20250530,000000,0.0485,0.08,0.0281,0.0285,77778,0
+AUUDW.US,D,20250603,000000,0.0577,0.0577,0.0297,0.0297,643,0
+AUUDW.US,D,20250604,000000,0.0388,0.0587,0.0388,0.0587,2900,0
+AUUDW.US,D,20250605,000000,0.0578,0.0588,0.019,0.032,55279,0
+AUUDW.US,D,20250606,000000,0.0263,0.0317,0.0205,0.0315,1418,0
+AUUDW.US,D,20250610,000000,0.03,0.03,0.03,0.03,107,0
+AUUDW.US,D,20250611,000000,0.03,0.031,0.0231,0.0251,2028,0
+AUUDW.US,D,20250613,000000,0.0231,0.0231,0.0231,0.0231,200,0
+AUUDW.US,D,20250617,000000,0.0258,0.0258,0.0231,0.0231,500,0
+AUUDW.US,D,20250618,000000,0.0231,0.0231,0.0231,0.0231,1641,0
+AUUDW.US,D,20250623,000000,0.0185,0.0254,0.0185,0.0253,6835,0
+AUUDW.US,D,20250624,000000,0.027898,0.027898,0.027898,0.027898,103,0
+AUUDW.US,D,20250625,000000,0.027971,0.027971,0.021,0.021,21420,0
+AUUDW.US,D,20250626,000000,0.021,0.0211,0.0205,0.0211,7246,0
+AUUDW.US,D,20250627,000000,0.021699,0.0231,0.021699,0.0231,50863,0
+AUUDW.US,D,20250630,000000,0.0231,0.0231,0.023,0.0231,9122,0
+AUUDW.US,D,20250701,000000,0.023,0.0231,0.023,0.0231,4774,0
+AUUDW.US,D,20250702,000000,0.0231,0.0269,0.023,0.0243,25182,0
+AUUDW.US,D,20250703,000000,0.0261,0.027,0.0261,0.0268,6680,0
+AUUDW.US,D,20250708,000000,0.0218,0.0218,0.0217,0.0217,3100,0
+AUUDW.US,D,20250710,000000,0.0217,0.0217,0.0206,0.0206,400,0
+AUUDW.US,D,20250711,000000,0.020799,0.0208,0.0207,0.0208,2062,0
+AUUDW.US,D,20250714,000000,0.020999,0.0216,0.0209,0.0209,2381,0
+AUUDW.US,D,20250715,000000,0.0205,0.0208,0.0205,0.0205,2830,0
+AUUDW.US,D,20250716,000000,0.0205,0.0205,0.0205,0.0205,2798,0
+AUUDW.US,D,20250717,000000,0.0217,0.0234,0.0216,0.0218,3590,0
+AUUDW.US,D,20250725,000000,0.0233,0.0233,0.020072,0.0232,2052,0
+AUUDW.US,D,20250730,000000,0.0215,0.0232,0.0196,0.0231,3300,0
+AUUDW.US,D,20250731,000000,0.023099,0.030099,0.023099,0.030099,7700,0
+AUUDW.US,D,20250801,000000,0.0289,0.0456,0.0203,0.0204,24470,0
+AUUDW.US,D,20250804,000000,0.0206,0.0299,0.0206,0.0299,1812,0
+AUUDW.US,D,20250805,000000,0.0353,0.0434,0.0236,0.0236,46633,0
+AUUDW.US,D,20250806,000000,0.04,0.04,0.0237,0.0237,7247,0
+AUUDW.US,D,20250807,000000,0.03,0.0301,0.0201,0.0295,29155,0
+AUUDW.US,D,20250808,000000,0.0294,0.0497,0.0206,0.0445,43018,0
+AUUDW.US,D,20250811,000000,0.0443,0.0495,0.0275,0.031751,54912,0
+AUUDW.US,D,20250812,000000,0.0278,0.03,0.022,0.022,25149,0
+AUUDW.US,D,20250813,000000,0.0219,0.0219,0.0211,0.0218,10313,0
+AUUDW.US,D,20250815,000000,0.0247,0.0277,0.021,0.0211,20151,0
+AUUDW.US,D,20250818,000000,0.0269,0.0269,0.0263,0.0263,4241,0
+AUUDW.US,D,20250819,000000,0.0223,0.0234,0.0175,0.0234,30307,0
+AUUDW.US,D,20250820,000000,0.0258,0.05465,0.0258,0.0399,174971,0
+AUUDW.US,D,20250821,000000,0.0259,0.027,0.0183,0.027,17342,0
+AUUDW.US,D,20250822,000000,0.0226,0.04,0.0226,0.026458,15067,0
+AUUDW.US,D,20250825,000000,0.0347,0.04,0.0345,0.04,25443,0
+AUUDW.US,D,20250826,000000,0.0201,0.0279,0.0201,0.024355,10978,0
+AUUDW.US,D,20250827,000000,0.04,0.04,0.036,0.036,289,0
+AUUDW.US,D,20250828,000000,0.0248,0.0347,0.0246,0.0347,1373,0
+AUUDW.US,D,20250829,000000,0.0246,0.0329,0.0166,0.0224,83434,0
+AUUDW.US,D,20250902,000000,0.02,0.0224,0.01998,0.0224,12452,0
+AUUDW.US,D,20250903,000000,0.0224,0.0273,0.0129,0.0143,18153,0
+AUUDW.US,D,20250904,000000,0.02,0.02,0.02,0.02,598,0
+AUUDW.US,D,20250905,000000,0.0195,0.0195,0.0195,0.0195,100,0
+AUUDW.US,D,20250908,000000,0.0194,0.0194,0.014,0.0151,18987,0
+AUUDW.US,D,20250909,000000,0.0193,0.0193,0.0193,0.0193,334,0
+AUUDW.US,D,20250910,000000,0.016699,0.016699,0.015721,0.015721,400,0
+AUUDW.US,D,20250911,000000,0.0183,0.0183,0.0151,0.0151,5224,0
+AUUDW.US,D,20250912,000000,0.013,0.0152,0.013,0.0152,2650,0
+AUUDW.US,D,20250915,000000,0.015,0.0179,0.015,0.015,29058,0
+AUUDW.US,D,20250916,000000,0.0151,0.0151,0.015,0.015,13907,0
+AUUDW.US,D,20250917,000000,0.015,0.01636,0.015,0.015,4616,0
+AUUDW.US,D,20250919,000000,0.01475,0.0164,0.0146,0.0163,5502,0
+AUUDW.US,D,20250922,000000,0.0164,0.0164,0.0146,0.0146,2236,0
+AUUDW.US,D,20250923,000000,0.0162,0.0162,0.0162,0.0162,16442,0
+AUUDW.US,D,20250926,000000,0.015,0.015,0.0148,0.0148,10971,0
+AUUDW.US,D,20250929,000000,0.0148,0.0269,0.0148,0.0269,15991,0
+AUUDW.US,D,20250930,000000,0.0161,0.0264,0.0148,0.0225,28687,0
+AUUDW.US,D,20251001,000000,0.014,0.0236,0.014,0.0236,6383,0
+AUUDW.US,D,20251006,000000,0.0249,0.0249,0.0209,0.0209,839,0
+AUUDW.US,D,20251007,000000,0.0171,0.0171,0.0132,0.0156,18923,0
+AUUDW.US,D,20251008,000000,0.0156,0.0175,0.0156,0.0156,3721,0
+AUUDW.US,D,20251009,000000,0.0139,0.0162,0.0137,0.0138,19091,0
+AUUDW.US,D,20251010,000000,0.0135,0.015,0.0135,0.015,4609,0
+AUUDW.US,D,20251013,000000,0.016,0.016,0.016,0.016,300,0
+AUUDW.US,D,20251016,000000,0.022,0.05,0.022,0.0449,123083,0
+AUUDW.US,D,20251017,000000,0.0136,0.0449,0.009,0.02221,87259,0
+AUUDW.US,D,20251020,000000,0.0275,0.0275,0.0275,0.0275,131,0
+AUUDW.US,D,20251021,000000,0.02,0.0286,0.02,0.028,3919,0
+AUUDW.US,D,20251022,000000,0.02,0.0278,0.02,0.0277,3044,0
+AUUDW.US,D,20251023,000000,0.026918,0.026918,0.026918,0.026918,599,0
+AUUDW.US,D,20251024,000000,0.027178,0.027178,0.022,0.022,1500,0
+AUUDW.US,D,20251027,000000,0.027,0.027,0.0269,0.0269,3164,0
+AUUDW.US,D,20251028,000000,0.0237,0.0269,0.022,0.0268,12211,0
+AUUDW.US,D,20251029,000000,0.022,0.027,0.022,0.0252,11282,0
+AUUDW.US,D,20251030,000000,0.0269,0.0269,0.0269,0.0269,182,0
+AUUDW.US,D,20251031,000000,0.0269,0.0269,0.025676,0.0269,2820,0
+AUUDW.US,D,20251103,000000,0.0269,0.0269,0.0268,0.0268,300,0
+AUUDW.US,D,20251105,000000,0.027,0.0275,0.022,0.0275,36988,0
+AUUDW.US,D,20251106,000000,0.0275,0.0275,0.0274,0.0274,560,0
+AUUDW.US,D,20251110,000000,0.027,0.0277,0.0269,0.027,4565,0
+AUUDW.US,D,20251113,000000,0.0225,0.0269,0.0225,0.0269,2773,0
+AUUDW.US,D,20251118,000000,0.027,0.027,0.0245,0.0258,1343,0
+AUUDW.US,D,20251120,000000,0.0226,0.0226,0.0225,0.022586,3120,0
+AUUDW.US,D,20251121,000000,0.0226,0.0226,0.0225,0.0225,15274,0
+AUUDW.US,D,20251124,000000,0.023,0.0263,0.023,0.0263,20101,0
+AUUDW.US,D,20251126,000000,0.023,0.026,0.023,0.026,10861,0
+AUUDW.US,D,20251201,000000,0.0266,0.0268,0.0242,0.0266,16506,0
+AUUDW.US,D,20251204,000000,0.0242,0.0243,0.023,0.0231,1902,0
+AUUDW.US,D,20251208,000000,0.023,0.0288,0.023,0.0288,2000,0
+AUUDW.US,D,20251211,000000,0.0232,0.0288,0.0231,0.0288,18275,0
+AUUDW.US,D,20251212,000000,0.0233,0.0287,0.022,0.0285,8684,0
+AUUDW.US,D,20251215,000000,0.02829,0.02829,0.0282,0.0282,10521,0
+AUUDW.US,D,20251219,000000,0.0235,0.0235,0.0235,0.0235,327,0
+AUUDW.US,D,20251222,000000,0.02565,0.0286,0.02565,0.0285,5674,0
+AUUDW.US,D,20251224,000000,0.0235,0.0235,0.0235,0.0235,3900,0
+AUUDW.US,D,20251226,000000,0.0233,0.0283,0.0233,0.0283,3000,0
+AUUDW.US,D,20251229,000000,0.0284,0.0284,0.0284,0.0284,2098,0
+AUUDW.US,D,20251230,000000,0.0283,0.0283,0.0283,0.0283,198,0
+AUUDW.US,D,20260102,000000,0.023,0.025,0.023,0.0249,3509,0
+AUUDW.US,D,20260105,000000,0.023,0.0282,0.023,0.023,32277,0
+AUUDW.US,D,20260106,000000,0.0231,0.026,0.023,0.026,1300,0
+AUUDW.US,D,20260108,000000,0.023,0.0231,0.023,0.0231,20000,0
+AUUDW.US,D,20260112,000000,0.0231,0.0246,0.0231,0.023747,2858,0
+AUUDW.US,D,20260113,000000,0.0231,0.0231,0.0111,0.0175,13350,0
+AUUDW.US,D,20260115,000000,0.0117,0.0229,0.0117,0.0229,3215,0
+AUUDW.US,D,20260116,000000,0.02,0.02,0.0022,0.0088,210263,0
+AUUDW.US,D,20260120,000000,0.0087,0.0087,0.0056,0.008,26852,0
+AUUDW.US,D,20260121,000000,0.0066,0.0066,0.0058,0.0058,9950,0
+AUUDW.US,D,20260122,000000,0.0058,0.006,0.0058,0.006,6100,0
+AUUDW.US,D,20260123,000000,0.0058,0.0128,0.0058,0.0128,1555,0
+AUUDW.US,D,20260126,000000,0.0098,0.0107,0.0098,0.0107,500,0
+AUUDW.US,D,20260127,000000,0.0065,0.0065,0.0065,0.0065,8202,0
+AUUDW.US,D,20260128,000000,0.0067,0.0067,0.0059,0.0059,400,0
+AUUDW.US,D,20260129,000000,0.0074,0.0075,0.0067,0.0074,36197,0
+AUUDW.US,D,20260203,000000,0.0067,0.0067,0.0059,0.0059,2500,0
+AUUDW.US,D,20260205,000000,0.0061,0.0062,0.005,0.0061,50324,0
+AUUDW.US,D,20260206,000000,0.0062,0.0098,0.0062,0.0098,22000,0
+AUUDW.US,D,20260209,000000,0.009,0.0094,0.0056,0.0094,31012,0
+AUUDW.US,D,20260210,000000,0.0056,0.0085,0.0056,0.0085,2298,0
+AUUDW.US,D,20260211,000000,0.005,0.005,0.005,0.005,8400,0
+AUUDW.US,D,20260212,000000,0.0045,0.0054,0.0022,0.0054,16927,0
+AUUDW.US,D,20260213,000000,0.0023,0.0054,0.0022,0.0038,21418,0
+AUUDW.US,D,20260217,000000,0.0025,0.0025,0.0025,0.0025,30099,0
+AUUDW.US,D,20260218,000000,0.011,0.0826,0.011,0.0408,961137,0
diff --git a/daily/us/nasdaq stocks/1/avo.us.txt b/daily/us/nasdaq stocks/1/avo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3de7d4726be47306f6e2a25531315e63ae7dbb3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avo.us.txt	
@@ -0,0 +1,1352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVO.US,D,20201001,000000,12.25,15.03,12.01,13.8,7506491,0
+AVO.US,D,20201002,000000,13.64,13.9,12.3,12.45,1106078,0
+AVO.US,D,20201005,000000,12.96,13.15,12.05,12.36,396266,0
+AVO.US,D,20201006,000000,12.19,12.45,11.75,12.1,424756,0
+AVO.US,D,20201007,000000,12.04,12.19,11.8,11.86,471003,0
+AVO.US,D,20201008,000000,11.86,12.45,11.81,12.23,205862,0
+AVO.US,D,20201009,000000,12.36,12.99,12,12.5,340228,0
+AVO.US,D,20201012,000000,12.79,13.21,12.51,13,304902,0
+AVO.US,D,20201013,000000,12.98,13.25,12.8001,12.97,102291,0
+AVO.US,D,20201014,000000,13.25,13.25,12.8,12.84,115689,0
+AVO.US,D,20201015,000000,12.98,13.24,12.6,13.15,234403,0
+AVO.US,D,20201016,000000,13.25,13.4,13.13,13.19,132109,0
+AVO.US,D,20201019,000000,13.34,13.58,12.8,13.51,223820,0
+AVO.US,D,20201020,000000,13.38,14,13.305,13.68,220283,0
+AVO.US,D,20201021,000000,13.81,13.85,13.11,13.3,238355,0
+AVO.US,D,20201022,000000,13.11,13.73,12.66,13.41,283294,0
+AVO.US,D,20201023,000000,13.5,13.565,13.08,13.17,227344,0
+AVO.US,D,20201026,000000,13.07,13.8,12.9,13.01,471206,0
+AVO.US,D,20201027,000000,13.45,13.6399,13.08,13.23,462041,0
+AVO.US,D,20201028,000000,13.41,13.55,13.06,13.23,283733,0
+AVO.US,D,20201029,000000,13.45,13.45,13.11,13.23,236457,0
+AVO.US,D,20201030,000000,13.29,13.46,13.15,13.19,163291,0
+AVO.US,D,20201102,000000,13.33,13.375,12.74,12.85,271139,0
+AVO.US,D,20201103,000000,12.86,13.04,12.43,12.77,447899,0
+AVO.US,D,20201104,000000,12.74,13.35,12.69,13.1,280490,0
+AVO.US,D,20201105,000000,13.17,13.49,12.9,13.19,267447,0
+AVO.US,D,20201106,000000,13.23,13.975,13.03,13.68,267317,0
+AVO.US,D,20201109,000000,13.71,14.47,13.64,14.02,257944,0
+AVO.US,D,20201110,000000,14.04,14.43,13.8,13.95,168748,0
+AVO.US,D,20201111,000000,13.94,14.3,13.3,13.5,218123,0
+AVO.US,D,20201112,000000,13.44,13.47,12.81,12.97,236193,0
+AVO.US,D,20201113,000000,13.08,13.47,13.0501,13.29,241977,0
+AVO.US,D,20201116,000000,13.37,14,13.2201,13.72,342348,0
+AVO.US,D,20201117,000000,13.76,13.9887,13.52,13.64,182796,0
+AVO.US,D,20201118,000000,13.72,14.34,13.64,13.91,151530,0
+AVO.US,D,20201119,000000,13.87,14,13.75,13.97,110257,0
+AVO.US,D,20201120,000000,13.85,14,13.65,13.79,108855,0
+AVO.US,D,20201123,000000,13.92,13.92,13.34,13.6,124636,0
+AVO.US,D,20201124,000000,13.48,13.89,13.4,13.54,79573,0
+AVO.US,D,20201125,000000,13.55,13.83,13.3,13.4,108506,0
+AVO.US,D,20201127,000000,13.53,13.5499,13.11,13.34,119051,0
+AVO.US,D,20201130,000000,13.39,13.75,13.15,13.45,214490,0
+AVO.US,D,20201201,000000,13.5,13.79,13.47,13.6,141166,0
+AVO.US,D,20201202,000000,13.48,13.72,13.42,13.46,164720,0
+AVO.US,D,20201203,000000,13.59,13.59,13.3201,13.37,102573,0
+AVO.US,D,20201204,000000,13.36,13.7,13.31,13.63,137883,0
+AVO.US,D,20201207,000000,13.5,13.78,13.39,13.68,263102,0
+AVO.US,D,20201208,000000,13.66,13.9123,13.5,13.81,143417,0
+AVO.US,D,20201209,000000,13.89,13.94,13.34,13.61,166142,0
+AVO.US,D,20201210,000000,13.57,13.6234,12.91,13.14,586942,0
+AVO.US,D,20201211,000000,13.26,13.61,13.2,13.31,210881,0
+AVO.US,D,20201214,000000,13.39,13.53,13.18,13.41,210751,0
+AVO.US,D,20201215,000000,13.48,13.65,13.215,13.65,148721,0
+AVO.US,D,20201216,000000,13.62,14.3,13.52,14.23,320837,0
+AVO.US,D,20201217,000000,14.28,15.24,14.0911,14.87,481794,0
+AVO.US,D,20201218,000000,15,15.43,14.16,14.29,1523418,0
+AVO.US,D,20201221,000000,13.99,14.825,13.85,14.71,262301,0
+AVO.US,D,20201222,000000,14.11,14.2,13.4,14.12,623385,0
+AVO.US,D,20201223,000000,14.17,14.58,14.03,14.5,132536,0
+AVO.US,D,20201224,000000,14.5,14.77,14.3576,14.65,38531,0
+AVO.US,D,20201228,000000,14.67,14.99,14.6,14.78,138727,0
+AVO.US,D,20201229,000000,15,15,14.6,14.66,100125,0
+AVO.US,D,20201230,000000,14.75,15.12,14.6746,15.04,112861,0
+AVO.US,D,20201231,000000,15.08,15.15,14.7512,15.05,129926,0
+AVO.US,D,20210104,000000,15,15.2,14.71,15,269899,0
+AVO.US,D,20210105,000000,15,15.4,14.767,15.2,334435,0
+AVO.US,D,20210106,000000,15.23,15.99,15.23,15.68,347300,0
+AVO.US,D,20210107,000000,15.9,15.9289,15.52,15.52,148151,0
+AVO.US,D,20210108,000000,15.54,15.98,15.0701,15.7,253413,0
+AVO.US,D,20210111,000000,15.8,15.9287,15.155,15.27,204295,0
+AVO.US,D,20210112,000000,15.26,15.36,14.884,15.17,139343,0
+AVO.US,D,20210113,000000,15.25,15.57,15.2459,15.29,252372,0
+AVO.US,D,20210114,000000,15.43,16,15.4101,15.66,232007,0
+AVO.US,D,20210115,000000,15.75,15.93,15.42,15.64,159535,0
+AVO.US,D,20210119,000000,15.99,16.54,15.64,16.18,425950,0
+AVO.US,D,20210120,000000,16.35,16.6,15.75,16.24,516505,0
+AVO.US,D,20210121,000000,16.44,16.58,16.15,16.31,176217,0
+AVO.US,D,20210122,000000,16.31,16.4,16,16.2,154764,0
+AVO.US,D,20210125,000000,16.25,16.54,16.1101,16.24,168448,0
+AVO.US,D,20210126,000000,16.39,16.5,16.23,16.34,151084,0
+AVO.US,D,20210127,000000,16.36,17.4246,16.25,17.08,405294,0
+AVO.US,D,20210128,000000,17.23,18.79,17.17,18.35,512503,0
+AVO.US,D,20210129,000000,18.68,19.98,18.43,19.23,363717,0
+AVO.US,D,20210201,000000,19.25,19.83,18.4,18.81,343528,0
+AVO.US,D,20210202,000000,19,19.8699,18.8,19.4,168144,0
+AVO.US,D,20210203,000000,19.6,20.4499,19.4301,20.16,205381,0
+AVO.US,D,20210204,000000,20.14,20.2,19.46,20.08,148525,0
+AVO.US,D,20210205,000000,20.17,20.92,19.94,20.74,128290,0
+AVO.US,D,20210208,000000,20.99,21.28,20.81,21.16,86663,0
+AVO.US,D,20210209,000000,21.31,21.31,20.92,21.24,61051,0
+AVO.US,D,20210210,000000,21,21.35,20.8,21.07,62211,0
+AVO.US,D,20210211,000000,21.12,21.312,20.8,21.29,86892,0
+AVO.US,D,20210212,000000,21.12,22.01,20.8,21.74,85968,0
+AVO.US,D,20210216,000000,22.12,22.19,21.04,21.26,100691,0
+AVO.US,D,20210217,000000,21.36,21.42,20.69,20.85,92435,0
+AVO.US,D,20210218,000000,20.9,21.1905,20.325,20.82,103469,0
+AVO.US,D,20210219,000000,20.89,21.286,20.65,20.87,58287,0
+AVO.US,D,20210222,000000,20.69,20.86,19.73,20.42,129839,0
+AVO.US,D,20210223,000000,19.81,20.19,19.25,19.9,130878,0
+AVO.US,D,20210224,000000,20.05,21.565,19.63,21.31,144141,0
+AVO.US,D,20210225,000000,21.5,21.99,21.42,21.49,62988,0
+AVO.US,D,20210226,000000,21.62,21.62,20.8,20.96,53210,0
+AVO.US,D,20210301,000000,21.17,21.5806,20.45,21.42,87064,0
+AVO.US,D,20210302,000000,21.41,21.73,21.09,21.56,179011,0
+AVO.US,D,20210303,000000,21.45,21.59,20.72,21.27,71294,0
+AVO.US,D,20210304,000000,21.22,21.3028,19.19,19.76,182370,0
+AVO.US,D,20210305,000000,20.04,21,19.68,20.93,135077,0
+AVO.US,D,20210308,000000,20.855,21.77,20.55,21.49,138221,0
+AVO.US,D,20210309,000000,21.88,21.88,20.88,21.14,91822,0
+AVO.US,D,20210310,000000,21.18,21.538,21.05,21.21,100097,0
+AVO.US,D,20210311,000000,20.8,21.47,19.74,21.47,353827,0
+AVO.US,D,20210312,000000,21.07,21.45,20.24,20.26,250834,0
+AVO.US,D,20210315,000000,20.9,21.08,20,21,196548,0
+AVO.US,D,20210316,000000,20.96,21.17,20.41,20.74,168710,0
+AVO.US,D,20210317,000000,20.86,20.99,20.21,20.51,117983,0
+AVO.US,D,20210318,000000,20.51,21.11,20.25,20.64,171473,0
+AVO.US,D,20210319,000000,21.12,21.17,20.52,20.82,238083,0
+AVO.US,D,20210322,000000,20.94,21.1999,20.06,20.39,199887,0
+AVO.US,D,20210323,000000,19.78,20.47,19.72,20.22,146551,0
+AVO.US,D,20210324,000000,20.39,20.39,19.81,19.81,105296,0
+AVO.US,D,20210325,000000,19.76,20.26,19.44,20.09,99429,0
+AVO.US,D,20210326,000000,20.17,20.48,19.931,20.2,108108,0
+AVO.US,D,20210329,000000,20.01,20.39,18.25,18.4,299691,0
+AVO.US,D,20210330,000000,18.59,18.7,16.26,18.105,709447,0
+AVO.US,D,20210331,000000,19.07,19.32,18.52,19.01,298748,0
+AVO.US,D,20210401,000000,19,19.53,18.26,19.16,220440,0
+AVO.US,D,20210405,000000,19.86,20.21,19.23,19.73,163421,0
+AVO.US,D,20210406,000000,19.74,19.99,19.5337,19.82,483599,0
+AVO.US,D,20210407,000000,19.85,19.99,19.62,19.82,162359,0
+AVO.US,D,20210408,000000,19.85,20,19.3,19.83,1162576,0
+AVO.US,D,20210409,000000,19.85,20.26,19.64,19.88,480138,0
+AVO.US,D,20210412,000000,19.81,19.8702,19.48,19.63,79948,0
+AVO.US,D,20210413,000000,19.71,19.8399,19.22,19.53,134620,0
+AVO.US,D,20210414,000000,19.67,20,19.38,19.86,267662,0
+AVO.US,D,20210415,000000,19.86,20.2,19.32,19.97,208476,0
+AVO.US,D,20210416,000000,20,20.21,19.6092,19.91,174281,0
+AVO.US,D,20210419,000000,19.95,19.95,19.51,19.63,85230,0
+AVO.US,D,20210420,000000,19.53,19.85,19.3,19.6,111626,0
+AVO.US,D,20210421,000000,19.7,19.95,19.54,19.81,154196,0
+AVO.US,D,20210422,000000,19.84,20,19.3,19.69,174686,0
+AVO.US,D,20210423,000000,19.8,20,19.635,19.92,161242,0
+AVO.US,D,20210426,000000,19.95,20.5,19.78,20.06,389948,0
+AVO.US,D,20210427,000000,20.1,20.47,20.06,20.32,148564,0
+AVO.US,D,20210428,000000,20.27,20.47,20.195,20.43,131407,0
+AVO.US,D,20210429,000000,20.48,20.48,19.84,20.38,112725,0
+AVO.US,D,20210430,000000,20.32,20.32,19.8731,20.2,100371,0
+AVO.US,D,20210503,000000,20.25,20.5,19.9331,20.5,165099,0
+AVO.US,D,20210504,000000,20.37,20.43,19.88,20.27,87358,0
+AVO.US,D,20210505,000000,20.3,20.83,19.98,20.48,360314,0
+AVO.US,D,20210506,000000,20.5,20.5,19.09,19.34,224670,0
+AVO.US,D,20210507,000000,19.3,20.05,18.91,19.85,101037,0
+AVO.US,D,20210510,000000,19.84,19.915,19.52,19.77,45367,0
+AVO.US,D,20210511,000000,19.34,19.73,17.79,18.36,267332,0
+AVO.US,D,20210512,000000,18.43,19.24,18.43,18.91,116885,0
+AVO.US,D,20210513,000000,18.98,19.25,18.8,18.94,103259,0
+AVO.US,D,20210514,000000,19.15,19.88,18.9986,19.69,183964,0
+AVO.US,D,20210517,000000,19.74,19.74,19.33,19.55,125819,0
+AVO.US,D,20210518,000000,19.55,19.87,19.42,19.7,83627,0
+AVO.US,D,20210519,000000,19.58,19.63,19.33,19.54,100057,0
+AVO.US,D,20210520,000000,19.55,20.45,19.55,20.43,181799,0
+AVO.US,D,20210521,000000,20.45,20.6,20.28,20.29,170977,0
+AVO.US,D,20210524,000000,20.38,20.9,20.23,20.64,148976,0
+AVO.US,D,20210525,000000,20.68,20.81,20,20.11,102451,0
+AVO.US,D,20210526,000000,20.05,20.36,19.79,20.32,115798,0
+AVO.US,D,20210527,000000,20.49,20.69,20.255,20.47,281249,0
+AVO.US,D,20210528,000000,20.52,20.9488,20.13,20.31,89559,0
+AVO.US,D,20210601,000000,20.37,20.8,20.27,20.44,117318,0
+AVO.US,D,20210602,000000,20.53,20.83,20.35,20.48,121679,0
+AVO.US,D,20210603,000000,20.41,20.46,19.94,20.24,152798,0
+AVO.US,D,20210604,000000,20.32,20.35,20.08,20.3,101665,0
+AVO.US,D,20210607,000000,20.33,22.01,20.26,21.99,515562,0
+AVO.US,D,20210608,000000,21.715,22.36,21.69,22,285875,0
+AVO.US,D,20210609,000000,22.16,22.4,21.7,21.93,263036,0
+AVO.US,D,20210610,000000,21.93,22.17,21.4351,21.88,231729,0
+AVO.US,D,20210611,000000,21.82,22.93,21.1293,22.69,484364,0
+AVO.US,D,20210614,000000,22.61,22.88,22.22,22.3,283913,0
+AVO.US,D,20210615,000000,22.5,22.9,22.18,22.42,228812,0
+AVO.US,D,20210616,000000,22.51,22.77,22.15,22.61,313207,0
+AVO.US,D,20210617,000000,22.64,22.66,22.16,22.53,285359,0
+AVO.US,D,20210618,000000,22.38,22.4,21.01,21.06,494558,0
+AVO.US,D,20210621,000000,21.06,22.18,21.06,22.05,374820,0
+AVO.US,D,20210622,000000,22.17,22.33,21.6,21.7,329127,0
+AVO.US,D,20210623,000000,21.9,21.97,21.32,21.43,240249,0
+AVO.US,D,20210624,000000,21.67,21.94,21.49,21.66,244607,0
+AVO.US,D,20210625,000000,21.66,21.82,20.81,21.31,3797819,0
+AVO.US,D,20210628,000000,21.18,21.22,20.67,20.89,172771,0
+AVO.US,D,20210629,000000,21,21.08,20.74,20.78,126722,0
+AVO.US,D,20210630,000000,20.7,20.77,20.5,20.71,136534,0
+AVO.US,D,20210701,000000,20.8,21.07,20.52,20.9,148236,0
+AVO.US,D,20210702,000000,20.93,20.93,20.57,20.81,90697,0
+AVO.US,D,20210706,000000,20.81,20.81,20.32,20.65,233114,0
+AVO.US,D,20210707,000000,20.51,20.68,20.02,20.3,200779,0
+AVO.US,D,20210708,000000,20.04,20.6099,19.751,20.38,178092,0
+AVO.US,D,20210709,000000,20.56,20.82,20.46,20.65,343212,0
+AVO.US,D,20210712,000000,20.74,20.7999,20.22,20.49,424362,0
+AVO.US,D,20210713,000000,20.43,20.85,20.08,20.08,191056,0
+AVO.US,D,20210714,000000,20.2,20.2,19.1,19.37,125672,0
+AVO.US,D,20210715,000000,19.25,19.68,19.25,19.65,77451,0
+AVO.US,D,20210716,000000,19.86,19.96,19.31,19.39,108086,0
+AVO.US,D,20210719,000000,19.16,19.46,18.87,19.27,92324,0
+AVO.US,D,20210720,000000,19.435,19.92,19.26,19.78,245092,0
+AVO.US,D,20210721,000000,19.9,20.08,19.67,19.76,90510,0
+AVO.US,D,20210722,000000,19.67,19.73,19.21,19.27,74212,0
+AVO.US,D,20210723,000000,19.41,19.45,19.08,19.37,66339,0
+AVO.US,D,20210726,000000,19.47,19.74,19.25,19.31,72583,0
+AVO.US,D,20210727,000000,19.2,19.395,19.1214,19.22,64282,0
+AVO.US,D,20210728,000000,19.42,19.6,19.19,19.42,120937,0
+AVO.US,D,20210729,000000,19.66,19.76,19.4718,19.68,106539,0
+AVO.US,D,20210730,000000,19.68,19.77,19.31,19.37,91894,0
+AVO.US,D,20210802,000000,19.46,19.585,18.825,19.03,101035,0
+AVO.US,D,20210803,000000,18.92,19.199,18.82,19,67875,0
+AVO.US,D,20210804,000000,18.75,19.185,18.58,18.68,92731,0
+AVO.US,D,20210805,000000,18.77,19.185,18.69,19.08,67005,0
+AVO.US,D,20210806,000000,19.25,19.57,19.15,19.5,117911,0
+AVO.US,D,20210809,000000,19.51,19.805,19.43,19.46,90253,0
+AVO.US,D,20210810,000000,19.52,19.75,19.3,19.47,43545,0
+AVO.US,D,20210811,000000,19.6,20.22,19.48,19.61,111517,0
+AVO.US,D,20210812,000000,19.54,19.75,19.13,19.41,115936,0
+AVO.US,D,20210813,000000,19.47,19.85,19.14,19.53,33793,0
+AVO.US,D,20210816,000000,19.48,19.66,19.2437,19.53,45236,0
+AVO.US,D,20210817,000000,19.39,19.6281,19.25,19.55,57082,0
+AVO.US,D,20210818,000000,19.52,19.72,19.283,19.45,91562,0
+AVO.US,D,20210819,000000,19.39,19.6,19.365,19.56,76683,0
+AVO.US,D,20210820,000000,19.46,19.83,19.46,19.76,97985,0
+AVO.US,D,20210823,000000,19.95,20.335,19.875,19.93,67514,0
+AVO.US,D,20210824,000000,20.17,20.1946,19.51,19.64,69702,0
+AVO.US,D,20210825,000000,19.89,20.23,19.45,20.05,181558,0
+AVO.US,D,20210826,000000,20.2,20.68,20.02,20.29,128976,0
+AVO.US,D,20210827,000000,20.28,21,20.22,20.91,144446,0
+AVO.US,D,20210830,000000,21.03,21.29,20.4,20.5,127489,0
+AVO.US,D,20210831,000000,20.49,20.87,20.2,20.74,251674,0
+AVO.US,D,20210901,000000,20.84,20.87,20.52,20.8,80918,0
+AVO.US,D,20210902,000000,20.88,21.5,20.2,20.25,207257,0
+AVO.US,D,20210903,000000,20.25,20.37,20.08,20.18,88758,0
+AVO.US,D,20210907,000000,20.23,20.23,19.54,19.68,101624,0
+AVO.US,D,20210908,000000,19.55,20.0285,19.55,19.81,49239,0
+AVO.US,D,20210909,000000,19.71,20,19.56,19.82,152943,0
+AVO.US,D,20210910,000000,19.99,20.91,19.84,20.58,216002,0
+AVO.US,D,20210913,000000,20.83,21.03,20.25,20.48,197351,0
+AVO.US,D,20210914,000000,19.5,19.87,17.81,18.47,551080,0
+AVO.US,D,20210915,000000,18.08,18.45,17.9512,18.06,464734,0
+AVO.US,D,20210916,000000,18.19,19.2,18.08,19.15,345834,0
+AVO.US,D,20210917,000000,19.2,20.13,19.07,19.99,1532982,0
+AVO.US,D,20210920,000000,19.63,19.75,19.295,19.59,214594,0
+AVO.US,D,20210921,000000,19.59,19.66,19.04,19.38,166278,0
+AVO.US,D,20210922,000000,19.43,19.69,19.2804,19.44,123936,0
+AVO.US,D,20210923,000000,19.6,19.89,19.47,19.5,126163,0
+AVO.US,D,20210924,000000,19.5,19.7,19.3,19.35,97659,0
+AVO.US,D,20210927,000000,19.38,19.58,19.23,19.36,101633,0
+AVO.US,D,20210928,000000,19.42,19.48,18.54,18.56,116262,0
+AVO.US,D,20210929,000000,18.64,18.93,18.5701,18.86,104999,0
+AVO.US,D,20210930,000000,18.94,18.98,18.315,18.38,111001,0
+AVO.US,D,20211001,000000,18.47,18.77,18.15,18.73,103490,0
+AVO.US,D,20211004,000000,18.62,18.82,18.25,18.53,105768,0
+AVO.US,D,20211005,000000,18.55,18.94,18.43,18.77,110244,0
+AVO.US,D,20211006,000000,18.64,18.64,18.1,18.2,160745,0
+AVO.US,D,20211007,000000,18.38,19.15,18.08,18.9,661967,0
+AVO.US,D,20211008,000000,18.83,18.99,18.36,18.5,76420,0
+AVO.US,D,20211011,000000,18.47,18.86,18.18,18.67,46807,0
+AVO.US,D,20211012,000000,18.74,19.07,18.52,18.86,68787,0
+AVO.US,D,20211013,000000,18.88,18.99,18.67,18.95,57002,0
+AVO.US,D,20211014,000000,19.17,19.3568,18.64,19.01,164323,0
+AVO.US,D,20211015,000000,19.35,19.35,18.62,19.03,116850,0
+AVO.US,D,20211018,000000,19.01,19.07,18.81,18.86,57289,0
+AVO.US,D,20211019,000000,18.82,18.85,18.44,18.81,107356,0
+AVO.US,D,20211020,000000,18.78,19,18.7,18.71,50695,0
+AVO.US,D,20211021,000000,18.76,18.81,18.41,18.75,66369,0
+AVO.US,D,20211022,000000,18.67,18.96,18.5868,18.78,55031,0
+AVO.US,D,20211025,000000,18.92,18.92,18.72,18.8,51331,0
+AVO.US,D,20211026,000000,18.86,18.93,18.5,18.68,72374,0
+AVO.US,D,20211027,000000,18.57,18.78,18.36,18.42,62593,0
+AVO.US,D,20211028,000000,18.5,18.7,18.5,18.65,62105,0
+AVO.US,D,20211029,000000,18.62,19,18.62,18.99,142746,0
+AVO.US,D,20211101,000000,19,19.87,18.83,19.44,287133,0
+AVO.US,D,20211102,000000,19.53,20.11,19.26,19.93,301915,0
+AVO.US,D,20211103,000000,19.99,20.43,19.83,20.2,135689,0
+AVO.US,D,20211104,000000,20.24,20.33,19.94,20.03,117111,0
+AVO.US,D,20211105,000000,20.17,20.55,20.11,20.41,177642,0
+AVO.US,D,20211108,000000,20.5,20.5,19.985,20.07,116251,0
+AVO.US,D,20211109,000000,20.11,20.15,19.771,19.98,77005,0
+AVO.US,D,20211110,000000,20.21,20.49,19.99,20.35,141397,0
+AVO.US,D,20211111,000000,20.4,20.79,20.2266,20.52,207967,0
+AVO.US,D,20211112,000000,20.51,20.6,20.03,20.33,185506,0
+AVO.US,D,20211115,000000,20.31,20.34,20.1,20.15,114942,0
+AVO.US,D,20211116,000000,20.36,20.36,19.95,20.07,142371,0
+AVO.US,D,20211117,000000,20.01,20.01,19.43,19.49,101763,0
+AVO.US,D,20211118,000000,19.46,19.46,18.54,19.01,138642,0
+AVO.US,D,20211119,000000,18.94,19.5,18.94,19.32,72341,0
+AVO.US,D,20211122,000000,19.44,19.74,19.305,19.37,85254,0
+AVO.US,D,20211123,000000,19.43,19.62,19.3,19.56,68550,0
+AVO.US,D,20211124,000000,19.42,19.59,19.4,19.53,42397,0
+AVO.US,D,20211126,000000,19.08,19.15,18.14,18.71,95299,0
+AVO.US,D,20211129,000000,19.09,19.09,18.39,18.43,79226,0
+AVO.US,D,20211130,000000,18.28,18.32,17.4,17.71,227297,0
+AVO.US,D,20211201,000000,18.17,19.0551,17.3,17.35,120896,0
+AVO.US,D,20211202,000000,17.5,18.4,17.41,17.71,69405,0
+AVO.US,D,20211203,000000,17.74,18.065,17.4601,17.97,102474,0
+AVO.US,D,20211206,000000,18.26,18.57,18,18.3,119174,0
+AVO.US,D,20211207,000000,18.47,19.21,17.795,18.94,73241,0
+AVO.US,D,20211208,000000,19.01,19.01,18.09,18.73,51592,0
+AVO.US,D,20211209,000000,18.61,18.82,18.4637,18.66,51689,0
+AVO.US,D,20211210,000000,18.49,19,18.29,18.44,86467,0
+AVO.US,D,20211213,000000,18.48,18.705,18.02,18.23,181708,0
+AVO.US,D,20211214,000000,18.21,18.48,17.67,17.78,267477,0
+AVO.US,D,20211215,000000,17.89,18.18,17.47,18.07,175261,0
+AVO.US,D,20211216,000000,18.18,18.54,17.76,17.81,120129,0
+AVO.US,D,20211217,000000,17.7,18.46,17.39,18.25,479296,0
+AVO.US,D,20211220,000000,18.02,18.22,17.71,17.8,148814,0
+AVO.US,D,20211221,000000,17.83,17.92,16.11,17.78,376824,0
+AVO.US,D,20211222,000000,17.7,17.85,16.95,17.29,233006,0
+AVO.US,D,20211223,000000,15.56,16.3601,15.51,15.82,468931,0
+AVO.US,D,20211227,000000,15.82,16.237,15.71,15.85,139013,0
+AVO.US,D,20211228,000000,15.74,16.15,15.69,15.87,182826,0
+AVO.US,D,20211229,000000,15.86,16.23,15.7372,15.81,163781,0
+AVO.US,D,20211230,000000,15.8,16.1,15.58,15.76,154836,0
+AVO.US,D,20211231,000000,15.76,15.935,15.64,15.7,177195,0
+AVO.US,D,20220103,000000,15.77,15.9654,15.53,15.89,144353,0
+AVO.US,D,20220104,000000,15.9,16,15.28,15.28,128233,0
+AVO.US,D,20220105,000000,15.27,15.54,15.01,15.03,104890,0
+AVO.US,D,20220106,000000,15.01,15.38,14.6,15.11,474584,0
+AVO.US,D,20220107,000000,15.11,15.25,14.87,14.94,189150,0
+AVO.US,D,20220110,000000,14.79,14.95,14.41,14.48,194193,0
+AVO.US,D,20220111,000000,14.5,14.62,14.22,14.58,119506,0
+AVO.US,D,20220112,000000,14.54,14.7401,14.13,14.24,100307,0
+AVO.US,D,20220113,000000,14.26,14.43,13.92,14.01,126980,0
+AVO.US,D,20220114,000000,13.96,14.05,13.77,13.86,80007,0
+AVO.US,D,20220118,000000,13.75,13.75,13.31,13.58,166825,0
+AVO.US,D,20220119,000000,13.69,13.925,13.63,13.8,161900,0
+AVO.US,D,20220120,000000,13.85,14.14,13.67,13.74,149481,0
+AVO.US,D,20220121,000000,13.6,13.84,13.53,13.55,176009,0
+AVO.US,D,20220124,000000,13.48,13.97,13.23,13.92,174497,0
+AVO.US,D,20220125,000000,13.74,13.895,13.55,13.7,115429,0
+AVO.US,D,20220126,000000,13.71,13.99,13.425,13.64,134790,0
+AVO.US,D,20220127,000000,13.695,13.82,13.48,13.54,96053,0
+AVO.US,D,20220128,000000,13.47,13.63,13.11,13.63,129823,0
+AVO.US,D,20220131,000000,13.63,14.3,13.595,14.27,129151,0
+AVO.US,D,20220201,000000,14.25,14.25,13.73,14.02,121596,0
+AVO.US,D,20220202,000000,14.415,14.415,13.7723,13.93,90106,0
+AVO.US,D,20220203,000000,13.82,13.89,13.43,13.46,81646,0
+AVO.US,D,20220204,000000,13.37,13.46,13.12,13.42,68316,0
+AVO.US,D,20220207,000000,13.54,13.56,13.26,13.39,82572,0
+AVO.US,D,20220208,000000,13.4,13.6627,13.35,13.61,52500,0
+AVO.US,D,20220209,000000,13.65,14.09,13.49,13.55,67508,0
+AVO.US,D,20220210,000000,13.39,13.59,13.24,13.3,89480,0
+AVO.US,D,20220211,000000,13.46,13.583,13.16,13.4,135398,0
+AVO.US,D,20220214,000000,13.5,13.6499,12.89,12.96,290147,0
+AVO.US,D,20220215,000000,13.13,13.51,13.01,13.08,137784,0
+AVO.US,D,20220216,000000,13.15,13.3374,13.02,13.28,77726,0
+AVO.US,D,20220217,000000,13.26,13.54,13.1,13.39,84687,0
+AVO.US,D,20220218,000000,13.33,13.5,13.18,13.28,96260,0
+AVO.US,D,20220222,000000,13.29,13.36,13.01,13.26,74528,0
+AVO.US,D,20220223,000000,13.31,13.34,12.82,12.85,61960,0
+AVO.US,D,20220224,000000,12.7,13.05,12.54,13,70718,0
+AVO.US,D,20220225,000000,13.06,13.43,13.05,13.27,105485,0
+AVO.US,D,20220228,000000,13.27,13.46,12.96,12.98,101847,0
+AVO.US,D,20220301,000000,13,13.4699,12.74,12.94,128398,0
+AVO.US,D,20220302,000000,13.0384,13.26,12.98,13.21,69267,0
+AVO.US,D,20220303,000000,13.27,13.42,13.18,13.41,73609,0
+AVO.US,D,20220304,000000,13.28,13.45,12.98,13.27,114752,0
+AVO.US,D,20220307,000000,13.33,13.74,13.26,13.47,102358,0
+AVO.US,D,20220308,000000,13.6,13.74,13.25,13.32,81424,0
+AVO.US,D,20220309,000000,13.46,13.571,13.25,13.3,101384,0
+AVO.US,D,20220310,000000,13.13,13.39,12.93,13.34,83291,0
+AVO.US,D,20220311,000000,11.11,12.25,11.04,11.88,466138,0
+AVO.US,D,20220314,000000,12.01,12.16,11.57,11.72,257289,0
+AVO.US,D,20220315,000000,11.76,11.895,11.305,11.58,252827,0
+AVO.US,D,20220316,000000,11.74,11.87,11.58,11.83,310740,0
+AVO.US,D,20220317,000000,11.73,11.87,11.53,11.75,248402,0
+AVO.US,D,20220318,000000,11.71,12.29,11.64,11.75,719383,0
+AVO.US,D,20220321,000000,11.75,12.09,11.7,11.78,186862,0
+AVO.US,D,20220322,000000,11.86,12.24,11.86,12.21,120689,0
+AVO.US,D,20220323,000000,12.14,12.14,11.72,11.83,156391,0
+AVO.US,D,20220324,000000,11.96,12.09,11.625,12.07,112210,0
+AVO.US,D,20220325,000000,12.27,12.39,12.05,12.28,154354,0
+AVO.US,D,20220328,000000,12.34,12.97,12.21,12.65,263425,0
+AVO.US,D,20220329,000000,12.76,12.98,12.62,12.84,120260,0
+AVO.US,D,20220330,000000,12.88,13.2588,12.7712,12.82,154389,0
+AVO.US,D,20220331,000000,12.84,12.84,12.43,12.65,130533,0
+AVO.US,D,20220401,000000,12.64,12.99,12.64,12.93,75642,0
+AVO.US,D,20220404,000000,13.08,13.08,12.61,12.65,92512,0
+AVO.US,D,20220405,000000,12.61,12.7164,12.273,12.3,64800,0
+AVO.US,D,20220406,000000,12.24,12.396,11.95,12.33,80911,0
+AVO.US,D,20220407,000000,12.92,13.26,12.51,12.61,101329,0
+AVO.US,D,20220408,000000,12.65,13.15,12.6445,13.02,97077,0
+AVO.US,D,20220411,000000,13.1,13.1,12.55,12.59,139556,0
+AVO.US,D,20220412,000000,12.58,12.74,12.45,12.53,63592,0
+AVO.US,D,20220413,000000,12.5,12.96,12.5,12.9,96719,0
+AVO.US,D,20220414,000000,12.94,13.19,12.79,13.17,145555,0
+AVO.US,D,20220418,000000,13.21,13.31,12.64,12.71,103055,0
+AVO.US,D,20220419,000000,12.66,13.265,12.66,13.18,93841,0
+AVO.US,D,20220420,000000,13.09,13.34,13.09,13.33,53732,0
+AVO.US,D,20220421,000000,13.44,13.44,13.03,13.15,109676,0
+AVO.US,D,20220422,000000,13.12,13.23,12.85,12.96,115418,0
+AVO.US,D,20220425,000000,12.88,12.89,12.28,12.81,171358,0
+AVO.US,D,20220426,000000,12.69,12.7,12.49,12.66,90907,0
+AVO.US,D,20220427,000000,12.78,12.89,12.6053,12.74,95861,0
+AVO.US,D,20220428,000000,12.85,12.99,12.665,12.96,90305,0
+AVO.US,D,20220429,000000,12.91,12.99,12.68,12.72,116405,0
+AVO.US,D,20220502,000000,12.73,12.87,12.51,12.74,108680,0
+AVO.US,D,20220503,000000,12.73,12.77,12.5227,12.64,63224,0
+AVO.US,D,20220504,000000,12.71,12.92,12.33,12.88,99879,0
+AVO.US,D,20220505,000000,12.72,12.72,12.19,12.415,116264,0
+AVO.US,D,20220506,000000,12.47,12.52,12.19,12.42,97357,0
+AVO.US,D,20220509,000000,12.3,12.63,12.25,12.6,92047,0
+AVO.US,D,20220510,000000,12.67,12.85,12.44,12.6,116640,0
+AVO.US,D,20220511,000000,12.7,12.73,12.4145,12.56,121474,0
+AVO.US,D,20220512,000000,12.6,13.04,12.589,12.99,132125,0
+AVO.US,D,20220513,000000,13.15,13.83,13.15,13.79,191254,0
+AVO.US,D,20220516,000000,13.8,14.17,13.69,13.69,138137,0
+AVO.US,D,20220517,000000,13.89,13.96,13.55,13.95,100967,0
+AVO.US,D,20220518,000000,13.77,13.82,13.18,13.23,107236,0
+AVO.US,D,20220519,000000,13.18,13.34,12.94,12.94,127051,0
+AVO.US,D,20220520,000000,13.11,13.11,12.68,12.91,84115,0
+AVO.US,D,20220523,000000,13.1,13.36,12.88,12.94,168636,0
+AVO.US,D,20220524,000000,12.83,13.33,12.83,13.2,109413,0
+AVO.US,D,20220525,000000,13.26,13.41,12.99,13.34,138606,0
+AVO.US,D,20220526,000000,13.48,13.73,13.37,13.38,117115,0
+AVO.US,D,20220527,000000,13.48,13.79,13.44,13.7,94971,0
+AVO.US,D,20220531,000000,13.61,13.61,13.215,13.37,586080,0
+AVO.US,D,20220601,000000,13.48,13.48,13.15,13.31,141635,0
+AVO.US,D,20220602,000000,13.35,13.54,13.25,13.45,115974,0
+AVO.US,D,20220603,000000,13.49,13.82,13.4,13.76,134297,0
+AVO.US,D,20220606,000000,13.97,13.99,13.57,13.6,97560,0
+AVO.US,D,20220607,000000,13.44,13.95,13.44,13.94,187538,0
+AVO.US,D,20220608,000000,13.94,13.97,13.8294,13.92,206424,0
+AVO.US,D,20220609,000000,14,15.4314,14,14.68,472417,0
+AVO.US,D,20220610,000000,14.39,14.7299,13.74,14.19,229604,0
+AVO.US,D,20220613,000000,14.12,14.12,13.61,13.88,159469,0
+AVO.US,D,20220614,000000,13.75,13.95,13.41,13.91,132709,0
+AVO.US,D,20220615,000000,14.14,14.47,13.96,14.3,140886,0
+AVO.US,D,20220616,000000,14.07,14.34,13.91,14.2,119241,0
+AVO.US,D,20220617,000000,14.32,14.54,13.52,14.36,322640,0
+AVO.US,D,20220621,000000,14.4,14.88,14.4,14.56,241311,0
+AVO.US,D,20220622,000000,14.49,14.81,14.49,14.69,131467,0
+AVO.US,D,20220623,000000,14.69,14.93,14.42,14.47,181054,0
+AVO.US,D,20220624,000000,14.49,15.24,14.28,14.58,512846,0
+AVO.US,D,20220627,000000,14.73,14.88,14.33,14.44,303507,0
+AVO.US,D,20220628,000000,14.37,14.85,14.37,14.56,162497,0
+AVO.US,D,20220629,000000,14.53,14.85,14.19,14.33,102244,0
+AVO.US,D,20220630,000000,14.15,14.315,13.92,14.25,114506,0
+AVO.US,D,20220701,000000,14.2,14.62,14.2,14.59,98786,0
+AVO.US,D,20220705,000000,14.45,14.7,14.21,14.7,77890,0
+AVO.US,D,20220706,000000,14.64,14.85,14.42,14.64,66259,0
+AVO.US,D,20220707,000000,14.73,14.8879,14.59,14.72,91961,0
+AVO.US,D,20220708,000000,14.76,14.76,14.55,14.6,50595,0
+AVO.US,D,20220711,000000,14.47,14.53,14.31,14.36,36912,0
+AVO.US,D,20220712,000000,14.37,14.54,14.32,14.38,38732,0
+AVO.US,D,20220713,000000,14.41,14.71,14.25,14.53,56507,0
+AVO.US,D,20220714,000000,14.4,14.57,14.3,14.53,54244,0
+AVO.US,D,20220715,000000,14.79,14.99,14.65,14.79,130681,0
+AVO.US,D,20220718,000000,14.92,15.06,14.5021,14.55,72597,0
+AVO.US,D,20220719,000000,14.69,14.955,14.1801,14.76,78734,0
+AVO.US,D,20220720,000000,14.76,14.96,14.67,14.75,87190,0
+AVO.US,D,20220721,000000,14.74,14.74,14.38,14.69,72994,0
+AVO.US,D,20220722,000000,14.75,14.79,14.41,14.43,58801,0
+AVO.US,D,20220725,000000,14.46,14.705,14.33,14.6,38864,0
+AVO.US,D,20220726,000000,14.51,14.58,13.8774,14.46,47950,0
+AVO.US,D,20220727,000000,14.49,14.71,14.43,14.65,69873,0
+AVO.US,D,20220728,000000,14.65,14.71,14.44,14.59,56374,0
+AVO.US,D,20220729,000000,14.53,14.56,14.135,14.18,74328,0
+AVO.US,D,20220801,000000,14.13,14.9,14.05,14.67,139954,0
+AVO.US,D,20220802,000000,14.6,14.835,14.55,14.57,65000,0
+AVO.US,D,20220803,000000,14.69,14.87,14.61,14.79,40204,0
+AVO.US,D,20220804,000000,14.87,15.27,14.8,15.15,57542,0
+AVO.US,D,20220805,000000,15.15,15.15,14.9285,15.07,73096,0
+AVO.US,D,20220808,000000,15.2,15.31,15.12,15.17,62985,0
+AVO.US,D,20220809,000000,15.09,15.29,15.0378,15.28,54339,0
+AVO.US,D,20220810,000000,15.45,15.76,15.3501,15.66,149572,0
+AVO.US,D,20220811,000000,15.67,15.9399,15.47,15.56,93371,0
+AVO.US,D,20220812,000000,15.69,16.23,15.69,16.2,173895,0
+AVO.US,D,20220815,000000,16.12,16.44,15.84,16.18,131839,0
+AVO.US,D,20220816,000000,16.18,16.2,15.89,15.99,101712,0
+AVO.US,D,20220817,000000,16,16.375,15.9,16.37,87806,0
+AVO.US,D,20220818,000000,16.26,16.84,16.26,16.81,128773,0
+AVO.US,D,20220819,000000,16.82,16.82,16.4546,16.52,111702,0
+AVO.US,D,20220822,000000,16.46,16.85,16.4104,16.75,191598,0
+AVO.US,D,20220823,000000,16.66,16.81,16.285,16.29,79588,0
+AVO.US,D,20220824,000000,16.25,16.51,16.19,16.25,86913,0
+AVO.US,D,20220825,000000,16.24,16.54,16.03,16.05,176564,0
+AVO.US,D,20220826,000000,16.11,16.5637,15.9,16.4,144008,0
+AVO.US,D,20220829,000000,16.28,16.38,15.92,16.11,100750,0
+AVO.US,D,20220830,000000,16.19,16.26,15.8,15.81,117246,0
+AVO.US,D,20220831,000000,15.72,16.16,15.715,16.1,633520,0
+AVO.US,D,20220901,000000,16.05,16.05,15.15,15.38,90530,0
+AVO.US,D,20220902,000000,15.38,15.44,15.1,15.42,179293,0
+AVO.US,D,20220906,000000,15.6,16.1204,15.6,15.7,133235,0
+AVO.US,D,20220907,000000,15.74,15.807,15.3,15.54,152312,0
+AVO.US,D,20220908,000000,15.47,15.6,14.97,15.45,208794,0
+AVO.US,D,20220909,000000,16,16.23,15.49,15.58,167956,0
+AVO.US,D,20220912,000000,15.57,16.08,15.57,15.82,103320,0
+AVO.US,D,20220913,000000,15.59,16.05,15.35,15.37,125859,0
+AVO.US,D,20220914,000000,15.35,15.52,15.19,15.45,97622,0
+AVO.US,D,20220915,000000,15.4,15.58,15.29,15.37,98092,0
+AVO.US,D,20220916,000000,15.4,15.52,15.19,15.47,354944,0
+AVO.US,D,20220919,000000,15.31,15.45,15.11,15.23,88972,0
+AVO.US,D,20220920,000000,15.06,15.4,14.971,15.38,72380,0
+AVO.US,D,20220921,000000,15.45,15.68,15.27,15.39,102659,0
+AVO.US,D,20220922,000000,15.28,15.39,15.16,15.33,72116,0
+AVO.US,D,20220923,000000,15.24,15.24,14.75,14.87,109791,0
+AVO.US,D,20220926,000000,14.64,15.0099,14.42,14.61,98209,0
+AVO.US,D,20220927,000000,14.61,14.85,14.375,14.6,104315,0
+AVO.US,D,20220928,000000,14.68,14.98,14.5416,14.87,96338,0
+AVO.US,D,20220929,000000,14.75,14.75,14.38,14.67,103621,0
+AVO.US,D,20220930,000000,14.62,14.88,14.44,14.46,112078,0
+AVO.US,D,20221003,000000,14.54,14.8,14.5,14.63,94491,0
+AVO.US,D,20221004,000000,14.74,15.19,14.74,15.18,98453,0
+AVO.US,D,20221005,000000,15.02,15.175,14.77,14.81,64774,0
+AVO.US,D,20221006,000000,14.75,14.905,14.65,14.65,48729,0
+AVO.US,D,20221007,000000,14.55,14.68,14.315,14.41,50786,0
+AVO.US,D,20221010,000000,14.43,14.82,14.43,14.75,61296,0
+AVO.US,D,20221011,000000,14.71,14.93,14.6,14.87,53013,0
+AVO.US,D,20221012,000000,14.88,15.01,14.74,14.765,55126,0
+AVO.US,D,20221013,000000,14.67,15.33,14.34,15.19,115718,0
+AVO.US,D,20221014,000000,15.26,15.44,15.05,15.08,59843,0
+AVO.US,D,20221017,000000,15.09,15.48,15.09,15.47,76236,0
+AVO.US,D,20221018,000000,15.5,15.67,15.48,15.56,84532,0
+AVO.US,D,20221019,000000,15.43,15.61,15.35,15.59,59693,0
+AVO.US,D,20221020,000000,15.7,15.735,15.38,15.47,69528,0
+AVO.US,D,20221021,000000,15.58,15.81,15.4122,15.62,98083,0
+AVO.US,D,20221024,000000,15.65,15.75,15.6,15.71,75520,0
+AVO.US,D,20221025,000000,15.75,16.19,15.75,16.17,141423,0
+AVO.US,D,20221026,000000,16.3,16.56,16.12,16.16,81191,0
+AVO.US,D,20221027,000000,16.3,16.5501,16.09,16.12,117410,0
+AVO.US,D,20221028,000000,16.26,16.66,16.26,16.52,99797,0
+AVO.US,D,20221031,000000,16.44,16.845,16.42,16.64,123110,0
+AVO.US,D,20221101,000000,16.8,16.96,16.175,16.53,97902,0
+AVO.US,D,20221102,000000,16.44,16.89,16.29,16.41,150136,0
+AVO.US,D,20221103,000000,16.26,16.5,16.19,16.2,55543,0
+AVO.US,D,20221104,000000,16.3,16.34,15.89,16.14,94622,0
+AVO.US,D,20221107,000000,16.15,16.66,16.14,16.59,116422,0
+AVO.US,D,20221108,000000,16.62,16.68,16.27,16.33,79335,0
+AVO.US,D,20221109,000000,16.17,16.35,15.82,15.91,140272,0
+AVO.US,D,20221110,000000,16.1,16.71,16.03,16.64,212139,0
+AVO.US,D,20221111,000000,16.7,16.72,16.07,16.23,99077,0
+AVO.US,D,20221114,000000,16.3,16.47,16.09,16.1,197001,0
+AVO.US,D,20221115,000000,16.16,16.5,16.06,16.42,111584,0
+AVO.US,D,20221116,000000,16.38,16.475,16.335,16.44,69632,0
+AVO.US,D,20221117,000000,16.37,16.45,16.16,16.31,65898,0
+AVO.US,D,20221118,000000,16.45,16.8,16.26,16.33,117727,0
+AVO.US,D,20221121,000000,16.45,16.5949,16.365,16.57,91656,0
+AVO.US,D,20221122,000000,16.58,16.705,16.32,16.49,111998,0
+AVO.US,D,20221123,000000,16.5,16.5,16.39,16.47,73839,0
+AVO.US,D,20221125,000000,16.43,16.5,16.35,16.43,53511,0
+AVO.US,D,20221128,000000,16.43,16.485,16.19,16.2,58080,0
+AVO.US,D,20221129,000000,16.17,16.22,15.56,15.65,82535,0
+AVO.US,D,20221130,000000,15.58,16.06,15.45,15.89,275012,0
+AVO.US,D,20221201,000000,15.96,16.03,15.67,15.92,75372,0
+AVO.US,D,20221202,000000,15.81,15.895,15.51,15.66,61925,0
+AVO.US,D,20221205,000000,15.44,15.45,15.16,15.43,118323,0
+AVO.US,D,20221206,000000,15.38,15.67,15.38,15.65,115799,0
+AVO.US,D,20221207,000000,15.64,15.685,15.295,15.43,56430,0
+AVO.US,D,20221208,000000,15.38,15.525,15.27,15.44,52167,0
+AVO.US,D,20221209,000000,15.31,15.37,15.02,15.05,83579,0
+AVO.US,D,20221212,000000,15.1,15.1,14.7972,14.98,225062,0
+AVO.US,D,20221213,000000,15.23,15.365,15.05,15.18,174363,0
+AVO.US,D,20221214,000000,15.18,15.25,14.845,15.03,238570,0
+AVO.US,D,20221215,000000,14.94,15.05,14.51,14.82,231505,0
+AVO.US,D,20221216,000000,14.73,15.09,14.54,15.05,465130,0
+AVO.US,D,20221219,000000,15.04,15.78,14.85,15.65,403097,0
+AVO.US,D,20221220,000000,15.68,16.15,15.31,15.51,614697,0
+AVO.US,D,20221221,000000,15.51,15.51,14.72,15.12,480842,0
+AVO.US,D,20221222,000000,15.09,15.09,14.32,14.61,626231,0
+AVO.US,D,20221223,000000,12.27,12.69,12.1284,12.39,988707,0
+AVO.US,D,20221227,000000,12.42,12.65,11.55,11.65,560422,0
+AVO.US,D,20221228,000000,11.55,12.05,11.54,11.74,302726,0
+AVO.US,D,20221229,000000,11.84,12.24,11.62,11.75,308682,0
+AVO.US,D,20221230,000000,11.72,11.815,11.53,11.62,214119,0
+AVO.US,D,20230103,000000,11.74,11.81,11.515,11.71,221495,0
+AVO.US,D,20230104,000000,11.74,11.95,11.65,11.88,165084,0
+AVO.US,D,20230105,000000,11.83,11.89,11.66,11.7,151166,0
+AVO.US,D,20230106,000000,11.9,11.9304,11.76,11.87,172749,0
+AVO.US,D,20230109,000000,11.89,12.21,11.73,11.74,175430,0
+AVO.US,D,20230110,000000,11.68,11.79,11.58,11.6,113175,0
+AVO.US,D,20230111,000000,11.66,11.82,11.59,11.61,165000,0
+AVO.US,D,20230112,000000,11.58,12.04,11.5036,12,217086,0
+AVO.US,D,20230113,000000,11.98,12.23,11.8515,12.09,95931,0
+AVO.US,D,20230117,000000,12.09,12.5,12.09,12.31,101298,0
+AVO.US,D,20230118,000000,12.19,12.32,11.91,11.98,119572,0
+AVO.US,D,20230119,000000,11.93,12.2,11.82,11.89,88895,0
+AVO.US,D,20230120,000000,12.02,12.08,11.88,11.99,111964,0
+AVO.US,D,20230123,000000,12.02,12.2401,11.99,12.19,85579,0
+AVO.US,D,20230124,000000,12.11,12.35,12.11,12.22,74190,0
+AVO.US,D,20230125,000000,12.22,12.42,12.09,12.42,88819,0
+AVO.US,D,20230126,000000,12.47,12.5,12.3,12.48,88241,0
+AVO.US,D,20230127,000000,12.42,12.61,12.42,12.45,94895,0
+AVO.US,D,20230130,000000,12.33,12.48,12.2,12.26,91219,0
+AVO.US,D,20230131,000000,12.27,12.52,12.205,12.46,160505,0
+AVO.US,D,20230201,000000,12.47,12.71,12.42,12.6,107694,0
+AVO.US,D,20230202,000000,12.67,12.7,12.485,12.62,82405,0
+AVO.US,D,20230203,000000,12.52,12.6,12.28,12.36,83535,0
+AVO.US,D,20230206,000000,12.36,12.3749,11.96,12.17,191794,0
+AVO.US,D,20230207,000000,12.09,12.15,11.9,12.08,97118,0
+AVO.US,D,20230208,000000,12.08,12.2699,11.9584,12.23,71840,0
+AVO.US,D,20230209,000000,12.25,12.455,12.18,12.2,68024,0
+AVO.US,D,20230210,000000,12.14,12.34,11.9,11.99,155965,0
+AVO.US,D,20230213,000000,11.99,12.24,11.96,12.23,58625,0
+AVO.US,D,20230214,000000,12.16,12.2,12.01,12.06,55379,0
+AVO.US,D,20230215,000000,11.97,12.185,11.8805,12.13,48043,0
+AVO.US,D,20230216,000000,12.04,12.145,11.99,12.02,50916,0
+AVO.US,D,20230217,000000,12.1,12.37,12.0364,12.33,82663,0
+AVO.US,D,20230221,000000,12.28,12.31,12.16,12.17,84385,0
+AVO.US,D,20230222,000000,12.19,12.3,11.835,11.97,143426,0
+AVO.US,D,20230223,000000,12.04,12.2,11.91,12.11,83546,0
+AVO.US,D,20230224,000000,12.02,12.02,11.82,11.93,61922,0
+AVO.US,D,20230227,000000,12.03,12.12,11.825,11.88,64052,0
+AVO.US,D,20230228,000000,11.89,11.9,11.5,11.52,159836,0
+AVO.US,D,20230301,000000,11.5,12,11.39,11.46,116636,0
+AVO.US,D,20230302,000000,11.37,11.775,11.36,11.64,117517,0
+AVO.US,D,20230303,000000,11.68,11.79,11.48,11.75,74984,0
+AVO.US,D,20230306,000000,11.76,11.76,11.32,11.49,109510,0
+AVO.US,D,20230307,000000,11.41,11.49,11.16,11.4,83489,0
+AVO.US,D,20230308,000000,11.41,11.41,10.97,11.01,107148,0
+AVO.US,D,20230309,000000,11.04,11.065,10.67,10.71,135601,0
+AVO.US,D,20230310,000000,9.99,10.635,9.81,10.42,345386,0
+AVO.US,D,20230313,000000,10.3,10.82,10.23,10.76,171066,0
+AVO.US,D,20230314,000000,10.96,10.96,10.44,10.53,173002,0
+AVO.US,D,20230315,000000,10.36,10.51,10.2601,10.46,137717,0
+AVO.US,D,20230316,000000,10.35,10.71,10.35,10.56,126337,0
+AVO.US,D,20230317,000000,10.43,10.75,10.4216,10.64,427250,0
+AVO.US,D,20230320,000000,10.7,10.9,10.645,10.79,175535,0
+AVO.US,D,20230321,000000,10.93,10.98,10.77,10.89,125373,0
+AVO.US,D,20230322,000000,10.87,11.15,10.77,10.94,123158,0
+AVO.US,D,20230323,000000,10.97,11.0273,10.67,10.81,125409,0
+AVO.US,D,20230324,000000,10.75,11.04,10.71,10.97,130300,0
+AVO.US,D,20230327,000000,11.06,11.14,10.94,11.01,61431,0
+AVO.US,D,20230328,000000,10.96,11.2,10.96,11,81045,0
+AVO.US,D,20230329,000000,11.05,11.18,10.95,10.97,88235,0
+AVO.US,D,20230330,000000,11,11.1276,10.93,10.95,82832,0
+AVO.US,D,20230331,000000,10.99,11.13,10.97,11.11,177612,0
+AVO.US,D,20230403,000000,11.07,11.22,11.03,11.18,111380,0
+AVO.US,D,20230404,000000,11.16,11.18,10.9266,11.01,66030,0
+AVO.US,D,20230405,000000,10.96,11.1,10.96,11.01,66052,0
+AVO.US,D,20230406,000000,11.08,11.1499,11.01,11.08,62305,0
+AVO.US,D,20230410,000000,11.02,11.15,11,11.11,96870,0
+AVO.US,D,20230411,000000,11.15,11.37,11.11,11.19,75355,0
+AVO.US,D,20230412,000000,11.24,11.275,10.99,11.03,57364,0
+AVO.US,D,20230413,000000,11.11,11.17,10.99,11.15,119998,0
+AVO.US,D,20230414,000000,11.15,11.25,10.91,10.99,89091,0
+AVO.US,D,20230417,000000,10.99,10.995,10.85,10.96,83858,0
+AVO.US,D,20230418,000000,10.97,10.9999,10.72,10.92,84442,0
+AVO.US,D,20230419,000000,10.9,10.92,10.73,10.89,59559,0
+AVO.US,D,20230420,000000,10.86,11.05,10.82,11.05,64623,0
+AVO.US,D,20230421,000000,10.97,11.2,10.91,11.16,96965,0
+AVO.US,D,20230424,000000,11.14,11.4,11.115,11.2,86314,0
+AVO.US,D,20230425,000000,11.11,11.21,11.02,11.17,95616,0
+AVO.US,D,20230426,000000,11.06,11.16,10.98,11.09,82227,0
+AVO.US,D,20230427,000000,11.1,11.28,11.1,11.22,85213,0
+AVO.US,D,20230428,000000,11.2,11.4,11.18,11.39,96297,0
+AVO.US,D,20230501,000000,11.4,11.71,11.39,11.7,120691,0
+AVO.US,D,20230502,000000,11.63,11.63,11.44,11.59,91759,0
+AVO.US,D,20230503,000000,11.6,11.92,11.56,11.79,139613,0
+AVO.US,D,20230504,000000,11.74,11.74,11.57,11.66,81360,0
+AVO.US,D,20230505,000000,11.7,11.86,11.66,11.8,85000,0
+AVO.US,D,20230508,000000,11.79,11.93,11.671,11.92,65832,0
+AVO.US,D,20230509,000000,11.875,11.99,11.6218,11.68,82473,0
+AVO.US,D,20230510,000000,11.77,11.77,11.47,11.61,72845,0
+AVO.US,D,20230511,000000,11.51,11.73,11.475,11.7,48788,0
+AVO.US,D,20230512,000000,11.8422,11.8422,11.7,11.73,47068,0
+AVO.US,D,20230515,000000,11.73,11.86,11.545,11.76,91014,0
+AVO.US,D,20230516,000000,11.72,11.72,11.56,11.57,55996,0
+AVO.US,D,20230517,000000,11.6,11.75,11.4686,11.7,72122,0
+AVO.US,D,20230518,000000,11.71,11.71,11.495,11.64,70307,0
+AVO.US,D,20230519,000000,11.7,11.81,11.48,11.65,67877,0
+AVO.US,D,20230522,000000,11.69,12.23,11.67,12.14,153601,0
+AVO.US,D,20230523,000000,12.14,12.525,12.1,12.22,156638,0
+AVO.US,D,20230524,000000,12.14,12.38,12.14,12.23,75529,0
+AVO.US,D,20230525,000000,12.1,12.37,12.1,12.3,94909,0
+AVO.US,D,20230526,000000,12.3,12.625,12.13,12.51,110449,0
+AVO.US,D,20230530,000000,12.4,12.4752,12.005,12.14,81401,0
+AVO.US,D,20230531,000000,12.13,12.25,12.04,12.2,162705,0
+AVO.US,D,20230601,000000,12.24,12.37,12.08,12.29,110801,0
+AVO.US,D,20230602,000000,12.41,12.92,12.36,12.82,232201,0
+AVO.US,D,20230605,000000,12.78,12.86,12.57,12.63,153823,0
+AVO.US,D,20230606,000000,12.62,12.91,12.62,12.83,160786,0
+AVO.US,D,20230607,000000,12.79,12.79,11.74,12.59,403187,0
+AVO.US,D,20230608,000000,12.5,12.64,12.38,12.52,167599,0
+AVO.US,D,20230609,000000,12.91,13.99,12.61,13.4,408774,0
+AVO.US,D,20230612,000000,13.48,13.4992,12.5201,12.66,289337,0
+AVO.US,D,20230613,000000,12.63,12.76,12.12,12.2,296392,0
+AVO.US,D,20230614,000000,12.22,12.25,11.79,11.98,201630,0
+AVO.US,D,20230615,000000,11.98,12.1334,11.93,12.06,201450,0
+AVO.US,D,20230616,000000,12.18,12.185,11.6901,12.04,523466,0
+AVO.US,D,20230620,000000,12.12,12.15,11.85,11.99,175611,0
+AVO.US,D,20230621,000000,11.94,12.12,11.87,12.07,121838,0
+AVO.US,D,20230622,000000,12.08,12.4,12.01,12.25,189145,0
+AVO.US,D,20230623,000000,12.18,12.34,11.9,12.1,1289128,0
+AVO.US,D,20230626,000000,12.01,12.1,11.83,12.02,229784,0
+AVO.US,D,20230627,000000,12.06,12.06,11.67,11.8,289417,0
+AVO.US,D,20230628,000000,11.69,12.04,11.64,12.01,145724,0
+AVO.US,D,20230629,000000,12.05,12.25,12.05,12.12,137496,0
+AVO.US,D,20230630,000000,12.18,12.24,11.98,12.12,192940,0
+AVO.US,D,20230703,000000,12.08,12.3,12.08,12.21,166087,0
+AVO.US,D,20230705,000000,12.13,12.24,12,12.12,206445,0
+AVO.US,D,20230706,000000,12.06,12.22,12.01,12.15,159521,0
+AVO.US,D,20230707,000000,12.12,12.13,11.77,11.84,153286,0
+AVO.US,D,20230710,000000,11.83,11.89,11.51,11.595,143123,0
+AVO.US,D,20230711,000000,11.57,11.59,11.3,11.35,124371,0
+AVO.US,D,20230712,000000,11.46,11.69,11.355,11.61,118049,0
+AVO.US,D,20230713,000000,11.67,11.95,11.67,11.76,115802,0
+AVO.US,D,20230714,000000,11.75,11.75,11.4,11.52,102513,0
+AVO.US,D,20230717,000000,11.46,11.95,11.46,11.83,133400,0
+AVO.US,D,20230718,000000,11.82,12.08,11.82,11.87,103517,0
+AVO.US,D,20230719,000000,11.91,12.16,11.85,11.94,111484,0
+AVO.US,D,20230720,000000,11.96,12.03,11.8999,12,83877,0
+AVO.US,D,20230721,000000,12.09,12.219,12,12.19,142397,0
+AVO.US,D,20230724,000000,12.16,12.22,12.03,12.14,126002,0
+AVO.US,D,20230725,000000,12.11,12.11,11.83,12.02,131155,0
+AVO.US,D,20230726,000000,12.05,12.165,11.9,11.93,92062,0
+AVO.US,D,20230727,000000,11.95,12.03,11.68,11.73,109818,0
+AVO.US,D,20230728,000000,11.79,11.86,11.645,11.66,55928,0
+AVO.US,D,20230731,000000,11.64,11.7,11.53,11.62,78379,0
+AVO.US,D,20230801,000000,11.61,11.73,11.52,11.56,68787,0
+AVO.US,D,20230802,000000,11.53,11.62,11.43,11.45,60199,0
+AVO.US,D,20230803,000000,11.45,11.555,11.3382,11.46,64448,0
+AVO.US,D,20230804,000000,11.49,11.67,11.39,11.39,46022,0
+AVO.US,D,20230807,000000,11.41,11.58,11.18,11.52,86811,0
+AVO.US,D,20230808,000000,11.49,11.51,11.15,11.36,93148,0
+AVO.US,D,20230809,000000,11.33,11.41,11.15,11.16,57171,0
+AVO.US,D,20230810,000000,11.19,11.25,11.05,11.25,76549,0
+AVO.US,D,20230811,000000,11.25,11.54,11.2,11.52,102085,0
+AVO.US,D,20230814,000000,11.5,11.61,11.42,11.57,60610,0
+AVO.US,D,20230815,000000,11.49,11.51,11,11.01,56621,0
+AVO.US,D,20230816,000000,10.99,11.11,10.68,10.7,86050,0
+AVO.US,D,20230817,000000,10.72,10.89,10.54,10.54,68285,0
+AVO.US,D,20230818,000000,10.51,10.62,10.37,10.37,84183,0
+AVO.US,D,20230821,000000,10.31,10.39,9.92,9.93,164492,0
+AVO.US,D,20230822,000000,9.99,10.01,9.64,9.71,175421,0
+AVO.US,D,20230823,000000,9.73,9.73,9.42,9.47,134779,0
+AVO.US,D,20230824,000000,9.42,9.54,9.42,9.53,124737,0
+AVO.US,D,20230825,000000,9.55,9.939,9.49,9.55,88712,0
+AVO.US,D,20230828,000000,9.59,9.62,9.48,9.58,191053,0
+AVO.US,D,20230829,000000,9.61,9.695,9.41,9.65,151628,0
+AVO.US,D,20230830,000000,9.63,9.885,9.63,9.69,126096,0
+AVO.US,D,20230831,000000,9.69,9.75,9.48,9.52,144892,0
+AVO.US,D,20230901,000000,9.59,9.62,9.24,9.26,137575,0
+AVO.US,D,20230905,000000,9.3,9.36,8.93,9.04,170655,0
+AVO.US,D,20230906,000000,9.05,9.07,8.84,9,203436,0
+AVO.US,D,20230907,000000,9.04,9.1788,8.98,9.05,179926,0
+AVO.US,D,20230908,000000,9.05,9.21,8.89,9.06,304284,0
+AVO.US,D,20230911,000000,9.06,9.1,8.79,8.98,479449,0
+AVO.US,D,20230912,000000,9.18,9.23,8.55,8.77,582693,0
+AVO.US,D,20230913,000000,8.73,9.53,8.69,9.34,346553,0
+AVO.US,D,20230914,000000,9.18,9.56,9.18,9.38,287090,0
+AVO.US,D,20230915,000000,9.31,9.51,9.18,9.34,389845,0
+AVO.US,D,20230918,000000,9.35,9.54,9.29,9.51,133337,0
+AVO.US,D,20230919,000000,9.52,9.71,9.31,9.64,127445,0
+AVO.US,D,20230920,000000,9.65,9.74,9.53,9.58,127245,0
+AVO.US,D,20230921,000000,9.58,9.76,9.44,9.73,149385,0
+AVO.US,D,20230922,000000,9.68,9.98,9.66,9.81,136684,0
+AVO.US,D,20230925,000000,9.74,9.91,9.74,9.87,126888,0
+AVO.US,D,20230926,000000,9.82,9.97,9.66,9.68,153867,0
+AVO.US,D,20230927,000000,9.73,9.9207,9.39,9.52,134461,0
+AVO.US,D,20230928,000000,9.52,9.695,9.44,9.53,127527,0
+AVO.US,D,20230929,000000,9.52,9.72,9.44,9.68,227529,0
+AVO.US,D,20231002,000000,9.65,9.65,9.41,9.49,131236,0
+AVO.US,D,20231003,000000,9.47,9.71,9.47,9.63,155787,0
+AVO.US,D,20231004,000000,9.61,9.755,9.41,9.66,141840,0
+AVO.US,D,20231005,000000,9.67,9.73,9.5501,9.58,147860,0
+AVO.US,D,20231006,000000,9.58,9.62,9.35,9.565,111634,0
+AVO.US,D,20231009,000000,9.46,9.79,9,9.77,517080,0
+AVO.US,D,20231010,000000,9.79,9.87,9.65,9.71,120988,0
+AVO.US,D,20231011,000000,9.66,9.71,9.4901,9.51,93862,0
+AVO.US,D,20231012,000000,9.51,9.51,8.58,8.81,305136,0
+AVO.US,D,20231013,000000,8.77,9.0477,8.77,9.03,157682,0
+AVO.US,D,20231016,000000,9.08,9.44,9.06,9.28,173136,0
+AVO.US,D,20231017,000000,9.29,9.6,9.285,9.52,185236,0
+AVO.US,D,20231018,000000,9.5,9.53,9.31,9.33,96889,0
+AVO.US,D,20231019,000000,9.26,9.38,9.16,9.34,98214,0
+AVO.US,D,20231020,000000,9.38,9.5,9.35,9.35,113361,0
+AVO.US,D,20231023,000000,9.38,9.61,9.305,9.41,142412,0
+AVO.US,D,20231024,000000,9.43,9.535,9.2,9.25,106191,0
+AVO.US,D,20231025,000000,9.24,9.27,9.09,9.17,71044,0
+AVO.US,D,20231026,000000,9.21,9.4,9.11,9.31,77901,0
+AVO.US,D,20231027,000000,9.29,9.45,9.1816,9.31,106441,0
+AVO.US,D,20231030,000000,9.27,9.62,9.265,9.43,75477,0
+AVO.US,D,20231031,000000,9.56,9.62,9.29,9.41,136494,0
+AVO.US,D,20231101,000000,9.41,9.41,9.03,9.08,101944,0
+AVO.US,D,20231102,000000,9.11,9.5,9.1,9.46,152633,0
+AVO.US,D,20231103,000000,9.64,9.805,9.42,9.45,168077,0
+AVO.US,D,20231106,000000,9.44,9.44,9.06,9.14,113853,0
+AVO.US,D,20231107,000000,9.11,9.212,8.96,9.07,95347,0
+AVO.US,D,20231108,000000,9.09,9.1309,8.63,8.85,119321,0
+AVO.US,D,20231109,000000,8.81,8.9768,8.69,8.72,123649,0
+AVO.US,D,20231110,000000,8.79,8.92,8.57,8.86,120391,0
+AVO.US,D,20231113,000000,8.74,8.925,8.74,8.85,99037,0
+AVO.US,D,20231114,000000,9.06,9.39,9.06,9.39,174309,0
+AVO.US,D,20231115,000000,9.34,9.555,9.21,9.3,156945,0
+AVO.US,D,20231116,000000,9.24,9.29,9.09,9.13,72538,0
+AVO.US,D,20231117,000000,9.21,9.23,8.9,8.96,168430,0
+AVO.US,D,20231120,000000,8.9,8.99,8.78,8.78,116351,0
+AVO.US,D,20231121,000000,8.82,8.83,8.7,8.77,78331,0
+AVO.US,D,20231122,000000,8.87,9.05,8.86,8.89,100094,0
+AVO.US,D,20231124,000000,8.93,9.03,8.91,8.96,42778,0
+AVO.US,D,20231127,000000,8.99,9.348,8.85,8.87,79307,0
+AVO.US,D,20231128,000000,8.8,8.82,8.19,8.47,289780,0
+AVO.US,D,20231129,000000,8.4,8.86,8.4,8.62,199701,0
+AVO.US,D,20231130,000000,8.66,8.66,8.38,8.46,183772,0
+AVO.US,D,20231201,000000,8.28,8.81,8.28,8.68,295018,0
+AVO.US,D,20231204,000000,8.77,9.17,8.636,9.1,143045,0
+AVO.US,D,20231205,000000,9.11,9.19,8.9711,9.11,111737,0
+AVO.US,D,20231206,000000,9.19,9.33,9.17,9.2,138326,0
+AVO.US,D,20231207,000000,9.22,9.35,8.9501,9.29,133913,0
+AVO.US,D,20231208,000000,9.28,9.48,9.24,9.35,74130,0
+AVO.US,D,20231211,000000,9.28,9.35,9.12,9.29,123003,0
+AVO.US,D,20231212,000000,9.3,9.3,9.1004,9.2,70206,0
+AVO.US,D,20231213,000000,9.15,9.68,9.15,9.65,174253,0
+AVO.US,D,20231214,000000,9.75,9.815,9.28,9.29,269046,0
+AVO.US,D,20231215,000000,9.63,9.63,8.76,9.21,585223,0
+AVO.US,D,20231218,000000,9.33,9.375,9.115,9.26,223270,0
+AVO.US,D,20231219,000000,9.28,9.38,9.03,9.33,238336,0
+AVO.US,D,20231220,000000,9.33,9.6,9.2001,9.24,222293,0
+AVO.US,D,20231221,000000,9.24,9.59,9.21,9.57,312899,0
+AVO.US,D,20231222,000000,9.52,10.36,9.52,10.2,426491,0
+AVO.US,D,20231226,000000,10.19,10.57,10,10.55,245073,0
+AVO.US,D,20231227,000000,10.59,10.66,10.32,10.45,218571,0
+AVO.US,D,20231228,000000,10.42,10.5,10.21,10.26,120866,0
+AVO.US,D,20231229,000000,10.27,10.34,10.04,10.09,155693,0
+AVO.US,D,20240102,000000,10.1,10.36,10.07,10.35,165203,0
+AVO.US,D,20240103,000000,10.35,10.624,10.15,10.18,164570,0
+AVO.US,D,20240104,000000,10.33,10.33,10.12,10.15,151399,0
+AVO.US,D,20240105,000000,10.06,10.2,9.93,10.02,148166,0
+AVO.US,D,20240108,000000,9.97,10.22,9.94,10.12,122335,0
+AVO.US,D,20240109,000000,9.97,9.97,9.67,9.84,108299,0
+AVO.US,D,20240110,000000,9.77,9.95,9.77,9.94,114233,0
+AVO.US,D,20240111,000000,9.88,10.07,9.81,9.96,128298,0
+AVO.US,D,20240112,000000,9.98,10.1693,9.97,10.12,98775,0
+AVO.US,D,20240116,000000,10.06,10.1099,9.81,9.86,107537,0
+AVO.US,D,20240117,000000,9.77,9.8675,9.66,9.72,100172,0
+AVO.US,D,20240118,000000,9.72,10.13,9.68,10.09,162289,0
+AVO.US,D,20240119,000000,10.12,10.125,9.87,10.06,211552,0
+AVO.US,D,20240122,000000,10.16,10.27,10.03,10.2,133370,0
+AVO.US,D,20240123,000000,10.28,10.535,10.19,10.29,201260,0
+AVO.US,D,20240124,000000,10.39,10.39,10.09,10.115,158411,0
+AVO.US,D,20240125,000000,10.26,10.36,10.11,10.21,194955,0
+AVO.US,D,20240126,000000,10.3,10.36,10.16,10.22,132732,0
+AVO.US,D,20240129,000000,10.27,10.38,10.2,10.36,128547,0
+AVO.US,D,20240130,000000,10.33,10.34,10.21,10.21,186634,0
+AVO.US,D,20240131,000000,10.23,10.2999,9.96,9.99,215119,0
+AVO.US,D,20240201,000000,10.04,10.1,9.93,10.09,187699,0
+AVO.US,D,20240202,000000,10.02,10.29,10,10.22,135582,0
+AVO.US,D,20240205,000000,10.12,10.18,10.02,10.04,158813,0
+AVO.US,D,20240206,000000,10.02,10.25,10.0155,10.21,164121,0
+AVO.US,D,20240207,000000,10.26,10.4,10.14,10.29,176675,0
+AVO.US,D,20240208,000000,10.33,10.4701,10.2746,10.39,211805,0
+AVO.US,D,20240209,000000,10.46,10.58,10.345,10.56,228125,0
+AVO.US,D,20240212,000000,10.56,10.77,10.54,10.7,207486,0
+AVO.US,D,20240213,000000,10.5,10.535,10.12,10.15,201751,0
+AVO.US,D,20240214,000000,10.25,10.38,10.215,10.33,164825,0
+AVO.US,D,20240215,000000,10.43,10.7636,10.43,10.68,195931,0
+AVO.US,D,20240216,000000,10.66,10.7,10.43,10.48,221019,0
+AVO.US,D,20240220,000000,10.38,10.7699,10.35,10.6,166343,0
+AVO.US,D,20240221,000000,10.57,10.61,10.45,10.49,157336,0
+AVO.US,D,20240222,000000,10.45,10.52,10.32,10.47,149802,0
+AVO.US,D,20240223,000000,10.5,10.61,10.44,10.56,71168,0
+AVO.US,D,20240226,000000,10.51,10.64,10.4,10.51,127466,0
+AVO.US,D,20240227,000000,10.6,10.65,10.5,10.55,110931,0
+AVO.US,D,20240228,000000,10.52,10.59,10.435,10.49,116037,0
+AVO.US,D,20240229,000000,10.64,10.8349,10.51,10.55,277585,0
+AVO.US,D,20240301,000000,10.59,10.81,10.48,10.73,150041,0
+AVO.US,D,20240304,000000,10.75,10.93,10.68,10.91,185028,0
+AVO.US,D,20240305,000000,10.86,11.035,10.83,10.83,169110,0
+AVO.US,D,20240306,000000,10.93,11.02,10.76,10.8,138674,0
+AVO.US,D,20240307,000000,10.89,11.04,10.89,10.98,201675,0
+AVO.US,D,20240308,000000,11.08,11.15,10.98,11.01,124624,0
+AVO.US,D,20240311,000000,10.97,11.02,10.57,10.7,236448,0
+AVO.US,D,20240312,000000,11.68,12.1,11.14,12,800057,0
+AVO.US,D,20240313,000000,12.01,12.1456,11.78,12,372881,0
+AVO.US,D,20240314,000000,11.9,12.01,11.63,11.82,285654,0
+AVO.US,D,20240315,000000,11.84,12.09,11.84,12.07,636375,0
+AVO.US,D,20240318,000000,12,12.19,11.42,11.96,244124,0
+AVO.US,D,20240319,000000,11.93,12.04,11.72,11.87,195497,0
+AVO.US,D,20240320,000000,11.86,11.97,11.74,11.89,147773,0
+AVO.US,D,20240321,000000,11.99,11.99,11.82,11.86,165167,0
+AVO.US,D,20240322,000000,11.85,11.95,11.65,11.71,165360,0
+AVO.US,D,20240325,000000,11.78,11.89,11.455,11.75,102254,0
+AVO.US,D,20240326,000000,11.81,11.9,11.64,11.65,128517,0
+AVO.US,D,20240327,000000,11.75,11.85,11.4,11.73,247460,0
+AVO.US,D,20240328,000000,11.78,12.03,11.76,11.87,226768,0
+AVO.US,D,20240401,000000,11.92,11.95,11.72,11.77,126995,0
+AVO.US,D,20240402,000000,11.71,11.71,11.53,11.63,147379,0
+AVO.US,D,20240403,000000,11.61,11.64,11.54,11.59,128029,0
+AVO.US,D,20240404,000000,11.63,11.845,11.61,11.72,164987,0
+AVO.US,D,20240405,000000,11.71,11.849,11.6243,11.81,116735,0
+AVO.US,D,20240408,000000,11.9,12,11.771,11.81,117925,0
+AVO.US,D,20240409,000000,11.85,11.86,11.682,11.84,92013,0
+AVO.US,D,20240410,000000,11.61,11.63,11.33,11.46,176565,0
+AVO.US,D,20240411,000000,11.53,11.62,11.415,11.47,140393,0
+AVO.US,D,20240412,000000,11.47,11.49,11.21,11.33,109158,0
+AVO.US,D,20240415,000000,11.36,11.46,11.25,11.39,120282,0
+AVO.US,D,20240416,000000,11.36,11.51,11.27,11.46,145640,0
+AVO.US,D,20240417,000000,11.55,11.622,11.4,11.44,185824,0
+AVO.US,D,20240418,000000,11.45,11.6,11.39,11.48,316486,0
+AVO.US,D,20240419,000000,11.42,11.57,11.42,11.53,227153,0
+AVO.US,D,20240422,000000,11.53,11.545,11.31,11.37,151887,0
+AVO.US,D,20240423,000000,11.38,11.49,10.69,11.38,187822,0
+AVO.US,D,20240424,000000,11.33,11.33,11.14,11.23,171828,0
+AVO.US,D,20240425,000000,11.14,11.52,10.97,11.47,174634,0
+AVO.US,D,20240426,000000,11.49,11.56,11.28,11.34,146130,0
+AVO.US,D,20240429,000000,11.41,11.53,11.405,11.46,134774,0
+AVO.US,D,20240430,000000,11.43,11.5,11.29,11.35,139460,0
+AVO.US,D,20240501,000000,11.39,11.74,11.39,11.56,158884,0
+AVO.US,D,20240502,000000,11.62,11.82,11.56,11.79,165172,0
+AVO.US,D,20240503,000000,11.85,11.915,11.74,11.8,192323,0
+AVO.US,D,20240506,000000,11.92,11.93,11.75,11.82,184727,0
+AVO.US,D,20240507,000000,11.85,11.92,11.7,11.91,183111,0
+AVO.US,D,20240508,000000,11.83,11.99,11.75,11.93,229991,0
+AVO.US,D,20240509,000000,11.96,12.08,11.8934,12.08,232136,0
+AVO.US,D,20240510,000000,12.1,12.23,11.96,12.2,253170,0
+AVO.US,D,20240513,000000,12.2,12.39,12.12,12.36,255663,0
+AVO.US,D,20240514,000000,12.49,12.71,12.46,12.52,245584,0
+AVO.US,D,20240515,000000,12.59,12.59,12.41,12.51,183959,0
+AVO.US,D,20240516,000000,12.54,12.74,12.5,12.67,163468,0
+AVO.US,D,20240517,000000,12.75,12.9,12.555,12.87,273588,0
+AVO.US,D,20240520,000000,12.98,13,12.65,12.66,211440,0
+AVO.US,D,20240521,000000,12.62,12.62,12.305,12.4,265712,0
+AVO.US,D,20240522,000000,12.37,12.415,12.16,12.375,254772,0
+AVO.US,D,20240523,000000,12.44,12.53,12.225,12.29,231117,0
+AVO.US,D,20240524,000000,12.32,12.32,12.14,12.25,241537,0
+AVO.US,D,20240528,000000,12.25,12.4,12.17,12.24,226741,0
+AVO.US,D,20240529,000000,12.19,12.25,11.96,11.99,205349,0
+AVO.US,D,20240530,000000,12.04,12.04,11.81,11.83,149890,0
+AVO.US,D,20240531,000000,11.84,11.93,11.77,11.85,257960,0
+AVO.US,D,20240603,000000,11.99,12.065,11.78,11.91,222428,0
+AVO.US,D,20240604,000000,11.83,11.83,11.52,11.55,243785,0
+AVO.US,D,20240605,000000,11.55,11.59,11.34,11.55,194211,0
+AVO.US,D,20240606,000000,11.51,11.56,11.38,11.44,229249,0
+AVO.US,D,20240607,000000,12.52,12.52,11.02,11.15,500109,0
+AVO.US,D,20240610,000000,11.01,11.045,10.31,10.53,336329,0
+AVO.US,D,20240611,000000,10.67,10.67,10.33,10.43,276803,0
+AVO.US,D,20240612,000000,10.6,10.72,10.46,10.56,234671,0
+AVO.US,D,20240613,000000,10.49,10.58,10.31,10.44,226941,0
+AVO.US,D,20240614,000000,10.29,10.3,10.13,10.26,157492,0
+AVO.US,D,20240617,000000,10.21,10.37,10.19,10.27,178462,0
+AVO.US,D,20240618,000000,10.22,10.2786,9.94,9.98,184272,0
+AVO.US,D,20240620,000000,9.98,10.065,9.85,9.94,286376,0
+AVO.US,D,20240621,000000,9.94,10.126,9.85,9.92,526389,0
+AVO.US,D,20240624,000000,9.95,10.1099,9.88,9.92,202342,0
+AVO.US,D,20240625,000000,9.87,9.9,9.71,9.83,237276,0
+AVO.US,D,20240626,000000,9.74,9.81,9.64,9.72,201018,0
+AVO.US,D,20240627,000000,9.77,9.83,9.68,9.74,186922,0
+AVO.US,D,20240628,000000,9.81,9.92,9.68,9.88,640761,0
+AVO.US,D,20240701,000000,9.86,9.96,9.68,9.8,187180,0
+AVO.US,D,20240702,000000,9.84,9.98,9.805,9.96,128272,0
+AVO.US,D,20240703,000000,10,10,9.79,9.87,93581,0
+AVO.US,D,20240705,000000,9.82,9.82,9.66,9.76,169844,0
+AVO.US,D,20240708,000000,9.82,9.968,9.73,9.73,127240,0
+AVO.US,D,20240709,000000,9.7,9.74,9.56,9.68,156213,0
+AVO.US,D,20240710,000000,9.72,9.745,9.54,9.57,95783,0
+AVO.US,D,20240711,000000,9.76,9.97,9.6,9.92,172707,0
+AVO.US,D,20240712,000000,10,10.25,10,10.16,216404,0
+AVO.US,D,20240715,000000,10.26,10.47,10.24,10.36,193105,0
+AVO.US,D,20240716,000000,10.49,10.78,10.49,10.76,189967,0
+AVO.US,D,20240717,000000,10.7,11.0399,10.7,10.98,221979,0
+AVO.US,D,20240718,000000,10.9,11.1,10.89,10.96,145684,0
+AVO.US,D,20240719,000000,10.97,10.98,10.68,10.8,142095,0
+AVO.US,D,20240722,000000,10.82,11.3,10.66,11.27,292473,0
+AVO.US,D,20240723,000000,11.41,11.44,11.12,11.16,206512,0
+AVO.US,D,20240724,000000,11.05,11.16,10.9,10.96,191147,0
+AVO.US,D,20240725,000000,10.99,11.23,10.97,11.15,189903,0
+AVO.US,D,20240726,000000,11.24,11.31,11.14,11.26,140976,0
+AVO.US,D,20240729,000000,11.27,11.31,11.11,11.12,132078,0
+AVO.US,D,20240730,000000,11.2,11.29,10.98,11.23,117100,0
+AVO.US,D,20240731,000000,11.23,11.51,11.06,11.24,195363,0
+AVO.US,D,20240801,000000,11.26,11.3,10.9708,11.03,182922,0
+AVO.US,D,20240802,000000,10.75,10.955,10.75,10.89,132768,0
+AVO.US,D,20240805,000000,10.52,10.58,10.13,10.31,179295,0
+AVO.US,D,20240806,000000,10.26,10.38,10.05,10.2,197447,0
+AVO.US,D,20240807,000000,10.33,10.34,10.02,10.08,125529,0
+AVO.US,D,20240808,000000,10.12,10.35,10.07,10.13,93189,0
+AVO.US,D,20240809,000000,10.12,10.14,9.75,9.99,202751,0
+AVO.US,D,20240812,000000,9.97,9.97,9.64,9.74,159807,0
+AVO.US,D,20240813,000000,9.82,9.99,9.75,9.98,173500,0
+AVO.US,D,20240814,000000,9.96,10.12,9.92,10,95080,0
+AVO.US,D,20240815,000000,10.2,10.27,10.04,10.16,117164,0
+AVO.US,D,20240816,000000,10.16,10.38,10.07,10.38,138743,0
+AVO.US,D,20240819,000000,10.4,10.705,10.361,10.52,114605,0
+AVO.US,D,20240820,000000,10.53,10.53,10.285,10.35,84342,0
+AVO.US,D,20240821,000000,10.43,10.49,10.34,10.47,65187,0
+AVO.US,D,20240822,000000,10.44,10.46,10.26,10.29,59734,0
+AVO.US,D,20240823,000000,10.38,10.61,10.36,10.54,112951,0
+AVO.US,D,20240826,000000,10.65,10.74,10.4,10.61,100479,0
+AVO.US,D,20240827,000000,10.59,10.67,10.49,10.66,97166,0
+AVO.US,D,20240828,000000,10.65,10.78,10.58,10.68,91876,0
+AVO.US,D,20240829,000000,10.78,10.78,10.62,10.66,85986,0
+AVO.US,D,20240830,000000,10.72,10.77,10.62,10.72,111800,0
+AVO.US,D,20240903,000000,10.69,10.858,10.64,10.64,109018,0
+AVO.US,D,20240904,000000,10.61,10.8,10.61,10.69,110399,0
+AVO.US,D,20240905,000000,10.72,10.97,10.72,10.75,154564,0
+AVO.US,D,20240906,000000,10.73,10.82,10.61,10.73,110606,0
+AVO.US,D,20240909,000000,10.76,10.96,10.67,10.69,271536,0
+AVO.US,D,20240910,000000,13,13.14,12.05,12.99,2517888,0
+AVO.US,D,20240911,000000,13,13.45,12.69,13.23,1080825,0
+AVO.US,D,20240912,000000,13.02,13.375,12.75,13.25,665000,0
+AVO.US,D,20240913,000000,13.12,13.32,12.88,13.18,591007,0
+AVO.US,D,20240916,000000,13.15,13.17,12.85,12.99,367644,0
+AVO.US,D,20240917,000000,12.99,13.27,12.86,13.1,800271,0
+AVO.US,D,20240918,000000,13.19,13.5,12.95,13.36,794684,0
+AVO.US,D,20240919,000000,13.35,13.62,13.34,13.52,554830,0
+AVO.US,D,20240920,000000,13.5,13.5781,13.25,13.3,785598,0
+AVO.US,D,20240923,000000,13.25,13.39,12.82,12.97,469338,0
+AVO.US,D,20240924,000000,13.03,13.0584,12.75,12.77,315157,0
+AVO.US,D,20240925,000000,12.76,12.78,12.48,12.68,359510,0
+AVO.US,D,20240926,000000,12.8,13.01,12.745,12.96,242751,0
+AVO.US,D,20240927,000000,13.04,13.09,12.9,12.95,188726,0
+AVO.US,D,20240930,000000,12.9,12.9992,12.715,12.82,337273,0
+AVO.US,D,20241001,000000,12.86,12.87,12.64,12.8,266656,0
+AVO.US,D,20241002,000000,12.76,12.855,12.67,12.78,199210,0
+AVO.US,D,20241003,000000,12.68,12.68,12.49,12.54,206519,0
+AVO.US,D,20241004,000000,12.62,12.62,12.434,12.55,180712,0
+AVO.US,D,20241007,000000,12.47,12.47,12.22,12.3,169505,0
+AVO.US,D,20241008,000000,12.32,12.41,12.25,12.4,175856,0
+AVO.US,D,20241009,000000,12.36,12.42,12.182,12.23,189195,0
+AVO.US,D,20241010,000000,12.13,12.14,11.95,12.11,274205,0
+AVO.US,D,20241011,000000,12.15,12.49,12.06,12.13,202531,0
+AVO.US,D,20241014,000000,12.08,12.16,11.91,12.15,185811,0
+AVO.US,D,20241015,000000,12.13,12.26,12.09,12.14,222002,0
+AVO.US,D,20241016,000000,12.22,12.25,12.08,12.15,159874,0
+AVO.US,D,20241017,000000,12.13,12.29,11.89,12.27,216099,0
+AVO.US,D,20241018,000000,12.28,12.46,12.15,12.24,151732,0
+AVO.US,D,20241021,000000,12.2,12.28,11.89,11.93,223048,0
+AVO.US,D,20241022,000000,11.89,12.05,11.7,12.04,330832,0
+AVO.US,D,20241023,000000,11.99,12.2,11.975,12.14,218475,0
+AVO.US,D,20241024,000000,12.12,12.12,11.85,11.98,146272,0
+AVO.US,D,20241025,000000,12.03,12.1392,11.74,11.75,124172,0
+AVO.US,D,20241028,000000,11.82,11.995,11.785,11.95,157933,0
+AVO.US,D,20241029,000000,11.85,11.94,11.75,11.93,150721,0
+AVO.US,D,20241030,000000,11.89,11.97,11.78,11.93,189374,0
+AVO.US,D,20241031,000000,11.93,12.01,11.79,11.8,178924,0
+AVO.US,D,20241101,000000,11.85,11.99,11.79,11.95,224061,0
+AVO.US,D,20241104,000000,11.83,12.18,11.83,12.13,185432,0
+AVO.US,D,20241105,000000,13.61,13.77,13.085,13.35,681235,0
+AVO.US,D,20241106,000000,13.87,14.17,13.69,14.1,793861,0
+AVO.US,D,20241107,000000,14.06,14.17,13.58,13.62,289252,0
+AVO.US,D,20241108,000000,13.59,13.75,13.495,13.65,207625,0
+AVO.US,D,20241111,000000,13.82,13.83,13.6439,13.73,206914,0
+AVO.US,D,20241112,000000,13.73,13.73,13.56,13.64,224020,0
+AVO.US,D,20241113,000000,13.69,13.75,13.44,13.55,349963,0
+AVO.US,D,20241114,000000,13.63,13.63,13.33,13.46,192320,0
+AVO.US,D,20241115,000000,13.53,13.53,13.08,13.19,221713,0
+AVO.US,D,20241118,000000,13.25,13.32,13.105,13.16,165951,0
+AVO.US,D,20241119,000000,13.06,13.17,12.9744,13.12,125415,0
+AVO.US,D,20241120,000000,13.06,13.11,12.96,12.99,141762,0
+AVO.US,D,20241121,000000,13.01,13.24,12.94,13.08,133551,0
+AVO.US,D,20241122,000000,13.16,13.32,12.98,13.09,172570,0
+AVO.US,D,20241125,000000,13.18,13.378,12.95,12.97,160538,0
+AVO.US,D,20241126,000000,12.88,13.085,12.622,13.04,269962,0
+AVO.US,D,20241127,000000,13.13,13.19,12.905,13,197368,0
+AVO.US,D,20241129,000000,13.11,13.4,13.11,13.3,177942,0
+AVO.US,D,20241202,000000,13.3,13.49,13.22,13.43,255680,0
+AVO.US,D,20241203,000000,13.43,13.43,13.1,13.2,174530,0
+AVO.US,D,20241204,000000,13.16,13.4,12.68,12.73,227654,0
+AVO.US,D,20241205,000000,12.65,12.7988,12.47,12.61,229523,0
+AVO.US,D,20241206,000000,12.71,12.71,12.5,12.67,154879,0
+AVO.US,D,20241209,000000,12.76,12.89,12.68,12.87,154212,0
+AVO.US,D,20241210,000000,12.86,13.31,12.73,13.3,164603,0
+AVO.US,D,20241211,000000,13.39,13.45,13.12,13.27,201355,0
+AVO.US,D,20241212,000000,13.3,13.315,13.1142,13.23,188300,0
+AVO.US,D,20241213,000000,13.18,13.22,12.89,13.16,151907,0
+AVO.US,D,20241216,000000,13.25,13.44,13.14,13.21,173367,0
+AVO.US,D,20241217,000000,13.19,13.27,13.035,13.18,188492,0
+AVO.US,D,20241218,000000,13.25,13.25,12.6,12.6,299401,0
+AVO.US,D,20241219,000000,12.62,12.78,12.21,12.32,593592,0
+AVO.US,D,20241220,000000,14.01,15.25,13.74,14.45,2712309,0
+AVO.US,D,20241223,000000,14.6,15.2322,14.39,14.44,551791,0
+AVO.US,D,20241224,000000,14.32,14.5,13.995,14.39,288475,0
+AVO.US,D,20241226,000000,14.55,14.885,14.41,14.45,622577,0
+AVO.US,D,20241227,000000,14.45,14.56,13.85,14.25,437649,0
+AVO.US,D,20241230,000000,14.3,14.54,14.17,14.44,581682,0
+AVO.US,D,20241231,000000,14.42,14.502,14.3358,14.37,309860,0
+AVO.US,D,20250102,000000,14.49,14.49,14,14.18,504152,0
+AVO.US,D,20250103,000000,14.16,14.2751,14.02,14.1,594077,0
+AVO.US,D,20250106,000000,14.21,14.21,13.18,13.2,489892,0
+AVO.US,D,20250107,000000,13.18,13.4123,12.77,12.81,393632,0
+AVO.US,D,20250108,000000,12.69,12.7399,12.45,12.48,368870,0
+AVO.US,D,20250110,000000,12.27,12.42,11.98,12.13,414407,0
+AVO.US,D,20250113,000000,12.03,12.28,12,12.25,401435,0
+AVO.US,D,20250114,000000,12.26,12.38,12.11,12.33,276644,0
+AVO.US,D,20250115,000000,12.51,12.595,12.18,12.34,362273,0
+AVO.US,D,20250116,000000,12.35,12.55,12.25,12.53,313261,0
+AVO.US,D,20250117,000000,12.58,12.65,12.33,12.49,262481,0
+AVO.US,D,20250121,000000,12.53,12.61,12.262,12.41,366319,0
+AVO.US,D,20250122,000000,12.35,12.3999,11.9,11.92,354100,0
+AVO.US,D,20250123,000000,11.86,12.06,11.78,12.06,354545,0
+AVO.US,D,20250124,000000,12.06,12.23,11.83,12.08,331573,0
+AVO.US,D,20250127,000000,12.13,12.705,12.045,12.42,286205,0
+AVO.US,D,20250128,000000,12.37,12.57,12.03,12.09,211909,0
+AVO.US,D,20250129,000000,12.06,12.1,11.815,12.05,303356,0
+AVO.US,D,20250130,000000,12.1,12.175,11.88,11.97,169946,0
+AVO.US,D,20250131,000000,12,12.165,11.815,11.89,273690,0
+AVO.US,D,20250203,000000,11.48,11.89,11.36,11.7,330905,0
+AVO.US,D,20250204,000000,11.65,11.79,11.455,11.49,284676,0
+AVO.US,D,20250205,000000,11.55,11.7292,11.435,11.72,269960,0
+AVO.US,D,20250206,000000,11.77,11.77,11.57,11.62,282110,0
+AVO.US,D,20250207,000000,11.47,11.5705,11.34,11.39,205191,0
+AVO.US,D,20250210,000000,11.39,11.46,11.282,11.33,270911,0
+AVO.US,D,20250211,000000,11.27,11.79,11.21,11.74,355741,0
+AVO.US,D,20250212,000000,11.57,11.745,11.5656,11.73,290975,0
+AVO.US,D,20250213,000000,11.85,11.87,11.6,11.8,214251,0
+AVO.US,D,20250214,000000,11.76,12.18,11.76,12.04,566601,0
+AVO.US,D,20250218,000000,12.04,12.228,11.925,12.08,229207,0
+AVO.US,D,20250219,000000,12,12.115,11.88,11.98,272088,0
+AVO.US,D,20250220,000000,11.93,12.39,11.835,12.32,270049,0
+AVO.US,D,20250221,000000,12.56,12.6205,12.32,12.33,297864,0
+AVO.US,D,20250224,000000,12.41,12.5,12.2,12.25,301240,0
+AVO.US,D,20250225,000000,12.32,12.495,12.23,12.43,210068,0
+AVO.US,D,20250226,000000,12.39,12.4133,12.17,12.31,220791,0
+AVO.US,D,20250227,000000,12.24,12.3,12.1,12.25,196785,0
+AVO.US,D,20250228,000000,12.31,12.36,12.15,12.35,423267,0
+AVO.US,D,20250303,000000,12.47,12.54,12.33,12.35,345967,0
+AVO.US,D,20250304,000000,12.26,12.35,11.82,11.82,337569,0
+AVO.US,D,20250305,000000,11.84,12.2385,11.56,11.7,259134,0
+AVO.US,D,20250306,000000,11.64,11.82,11.49,11.68,267548,0
+AVO.US,D,20250307,000000,11.65,12.08,11.62,11.96,271933,0
+AVO.US,D,20250310,000000,11.97,12.0641,11.63,11.81,529657,0
+AVO.US,D,20250311,000000,10.32,10.74,9.56,10.25,1416203,0
+AVO.US,D,20250312,000000,10.3,10.5,10.0125,10.38,549378,0
+AVO.US,D,20250313,000000,10.4,10.54,9.92,9.93,466968,0
+AVO.US,D,20250314,000000,9.93,10.185,9.93,10.1,322504,0
+AVO.US,D,20250317,000000,10.07,10.2399,10.07,10.21,269839,0
+AVO.US,D,20250318,000000,10.18,10.41,10.005,10.02,500038,0
+AVO.US,D,20250319,000000,9.97,10.15,9.95,10.13,386751,0
+AVO.US,D,20250320,000000,10.06,10.28,9.95,10.05,391760,0
+AVO.US,D,20250321,000000,9.98,10.11,9.71,9.76,880054,0
+AVO.US,D,20250324,000000,9.86,10.1,9.74,9.81,242618,0
+AVO.US,D,20250325,000000,9.76,9.875,9.71,9.79,289986,0
+AVO.US,D,20250326,000000,9.81,9.91,9.76,9.82,202105,0
+AVO.US,D,20250327,000000,9.85,10.32,9.85,10.27,329402,0
+AVO.US,D,20250328,000000,10.23,10.27,10.09,10.12,338096,0
+AVO.US,D,20250331,000000,9.935,10.585,9.935,10.48,582268,0
+AVO.US,D,20250401,000000,10.43,10.86,10.32,10.49,413172,0
+AVO.US,D,20250402,000000,10.4,10.48,10.16,10.18,492177,0
+AVO.US,D,20250403,000000,9.94,10.44,9.94,10.35,309652,0
+AVO.US,D,20250404,000000,10.16,10.335,10,10.1,291119,0
+AVO.US,D,20250407,000000,9.85,10.25,9.76,10.04,349565,0
+AVO.US,D,20250408,000000,10.25,10.448,9.67,9.78,303911,0
+AVO.US,D,20250409,000000,9.65,10.21,9.6,10.02,379072,0
+AVO.US,D,20250410,000000,9.9,10.04,9.6,9.74,310381,0
+AVO.US,D,20250411,000000,9.76,10.02,9.66,9.96,234550,0
+AVO.US,D,20250414,000000,10,10.245,9.98,10.21,211458,0
+AVO.US,D,20250415,000000,10.16,10.2698,9.98,10.05,180497,0
+AVO.US,D,20250416,000000,10.07,10.1108,9.88,9.95,202420,0
+AVO.US,D,20250417,000000,9.96,10.25,9.96,10.2,325913,0
+AVO.US,D,20250421,000000,10.12,10.3352,10.058,10.29,295395,0
+AVO.US,D,20250422,000000,10.36,10.54,10.27,10.48,153792,0
+AVO.US,D,20250423,000000,10.57,10.67,10.45,10.65,174037,0
+AVO.US,D,20250424,000000,10.45,10.64,10.395,10.53,328433,0
+AVO.US,D,20250425,000000,10.52,10.64,10.325,10.64,210953,0
+AVO.US,D,20250428,000000,10.6,10.665,10.225,10.29,165280,0
+AVO.US,D,20250429,000000,10.25,10.42,10.21,10.42,149026,0
+AVO.US,D,20250430,000000,10.4,10.56,10.245,10.475,188258,0
+AVO.US,D,20250501,000000,10.43,10.43,10.21,10.4,131594,0
+AVO.US,D,20250502,000000,10.47,10.57,10.385,10.53,124207,0
+AVO.US,D,20250505,000000,10.44,10.53,10.3511,10.41,128074,0
+AVO.US,D,20250506,000000,10.4,10.405,10.275,10.37,152668,0
+AVO.US,D,20250507,000000,10.4,10.4,10.23,10.25,151887,0
+AVO.US,D,20250508,000000,10.27,10.38,10.18,10.36,209591,0
+AVO.US,D,20250509,000000,10.34,10.54,10.3037,10.38,150746,0
+AVO.US,D,20250512,000000,10.61,10.61,10.3,10.54,237399,0
+AVO.US,D,20250513,000000,10.62,10.69,10.43,10.58,161043,0
+AVO.US,D,20250514,000000,10.58,10.58,10.313,10.47,249526,0
+AVO.US,D,20250515,000000,10.46,10.765,10.42,10.75,190659,0
+AVO.US,D,20250516,000000,10.72,10.861,10.7,10.85,197916,0
+AVO.US,D,20250519,000000,10.76,10.785,10.605,10.68,179784,0
+AVO.US,D,20250520,000000,10.68,10.78,10.6304,10.77,132565,0
+AVO.US,D,20250521,000000,10.66,10.68,10.41,10.44,184837,0
+AVO.US,D,20250522,000000,10.58,10.58,10.1518,10.22,154382,0
+AVO.US,D,20250523,000000,10.15,10.195,10,10.16,166597,0
+AVO.US,D,20250527,000000,10.23,10.5,10.1927,10.47,186252,0
+AVO.US,D,20250528,000000,10.52,10.88,10.52,10.83,346355,0
+AVO.US,D,20250529,000000,10.87,11.0599,10.79,10.96,230387,0
+AVO.US,D,20250530,000000,10.92,11.5,10.84,11.18,614889,0
+AVO.US,D,20250602,000000,11.15,11.255,10.97,11.1,335884,0
+AVO.US,D,20250603,000000,11.04,11.35,11,11.12,683797,0
+AVO.US,D,20250604,000000,11.28,11.28,10.491,10.58,492945,0
+AVO.US,D,20250605,000000,10.5,10.595,10.08,10.5,775487,0
+AVO.US,D,20250606,000000,10.99,11.26,10.6094,11.025,766998,0
+AVO.US,D,20250609,000000,11.03,11.62,11.03,11.5,654611,0
+AVO.US,D,20250610,000000,11.49,11.64,11.34,11.5,621212,0
+AVO.US,D,20250611,000000,11.52,11.58,11.465,11.52,423281,0
+AVO.US,D,20250612,000000,11.58,12.16,11.4675,12.14,765952,0
+AVO.US,D,20250613,000000,11.95,12.375,11.915,12.33,724810,0
+AVO.US,D,20250616,000000,12.37,12.6,12.3,12.51,817464,0
+AVO.US,D,20250617,000000,12.45,12.64,12.36,12.38,488618,0
+AVO.US,D,20250618,000000,12.41,12.67,12.39,12.54,618498,0
+AVO.US,D,20250620,000000,12.65,12.7003,12.46,12.56,608798,0
+AVO.US,D,20250623,000000,12.55,12.69,12.15,12.26,336969,0
+AVO.US,D,20250624,000000,12.3,12.415,12.05,12.33,258671,0
+AVO.US,D,20250625,000000,12.27,12.29,11.94,12.02,238903,0
+AVO.US,D,20250626,000000,12.08,12.2618,11.75,11.85,258281,0
+AVO.US,D,20250627,000000,11.88,11.915,11.76,11.85,1009760,0
+AVO.US,D,20250630,000000,11.69,11.87,11.53,11.72,359615,0
+AVO.US,D,20250701,000000,11.61,12.1,11.57,11.98,296506,0
+AVO.US,D,20250702,000000,11.96,12.075,11.89,12.02,333635,0
+AVO.US,D,20250703,000000,12.02,12.13,11.93,12.08,119161,0
+AVO.US,D,20250707,000000,12.05,12.07,11.755,11.83,275286,0
+AVO.US,D,20250708,000000,11.82,12.06,11.76,11.98,261510,0
+AVO.US,D,20250709,000000,12.04,12.05,11.8617,12.05,190660,0
+AVO.US,D,20250710,000000,12.03,12.505,12,12.47,314757,0
+AVO.US,D,20250711,000000,12.37,12.465,12.13,12.14,258322,0
+AVO.US,D,20250714,000000,12.1,12.235,11.94,12.1,268273,0
+AVO.US,D,20250715,000000,12.08,12.21,11.82,11.85,426059,0
+AVO.US,D,20250716,000000,11.84,12,11.8,11.94,290816,0
+AVO.US,D,20250717,000000,11.91,12.17,11.8401,12.12,267881,0
+AVO.US,D,20250718,000000,12.06,12.2,12.02,12.07,209594,0
+AVO.US,D,20250721,000000,12.09,12.11,12,12.02,173912,0
+AVO.US,D,20250722,000000,12.04,12.32,12.02,12.22,177406,0
+AVO.US,D,20250723,000000,12.28,12.44,12.17,12.39,177394,0
+AVO.US,D,20250724,000000,12.38,12.45,12.02,12.16,182791,0
+AVO.US,D,20250725,000000,12.19,12.19,11.99,12.05,126415,0
+AVO.US,D,20250728,000000,12.06,12.18,11.99,12.1,131926,0
+AVO.US,D,20250729,000000,12.2,12.3098,12.1121,12.19,218957,0
+AVO.US,D,20250730,000000,12.29,12.5004,12.235,12.31,238098,0
+AVO.US,D,20250731,000000,12.19,12.405,12.12,12.34,291089,0
+AVO.US,D,20250801,000000,12.32,12.37,12.18,12.24,211877,0
+AVO.US,D,20250804,000000,12.3,12.455,12.29,12.38,199188,0
+AVO.US,D,20250805,000000,12.41,12.464,12.35,12.41,195581,0
+AVO.US,D,20250806,000000,12.38,12.48,12.345,12.39,202492,0
+AVO.US,D,20250807,000000,12.44,12.515,12.385,12.45,151497,0
+AVO.US,D,20250808,000000,12.41,12.51,12.27,12.32,206686,0
+AVO.US,D,20250811,000000,12.36,12.5,12.255,12.4,320533,0
+AVO.US,D,20250812,000000,12.46,12.5899,12.385,12.44,188801,0
+AVO.US,D,20250813,000000,12.45,12.59,12.27,12.51,215339,0
+AVO.US,D,20250814,000000,12.46,12.46,12.2,12.21,185020,0
+AVO.US,D,20250815,000000,12.26,12.51,12.23,12.48,455574,0
+AVO.US,D,20250818,000000,12.54,12.54,12.3,12.39,214520,0
+AVO.US,D,20250819,000000,12.4,12.593,12.385,12.44,253861,0
+AVO.US,D,20250820,000000,12.47,12.58,12.41,12.49,164290,0
+AVO.US,D,20250821,000000,12.44,12.61,12.4,12.61,166943,0
+AVO.US,D,20250822,000000,12.68,12.92,12.68,12.81,257684,0
+AVO.US,D,20250825,000000,12.76,12.845,12.545,12.56,217016,0
+AVO.US,D,20250826,000000,12.55,12.7,12.4,12.46,340120,0
+AVO.US,D,20250827,000000,12.36,12.505,12.31,12.48,237253,0
+AVO.US,D,20250828,000000,12.46,12.74,12.36,12.65,338961,0
+AVO.US,D,20250829,000000,12.68,12.695,12.47,12.51,254737,0
+AVO.US,D,20250902,000000,12.47,12.51,12.38,12.43,312048,0
+AVO.US,D,20250903,000000,12.4,12.56,12.39,12.53,643910,0
+AVO.US,D,20250904,000000,12.56,12.73,12.39,12.45,339174,0
+AVO.US,D,20250905,000000,12.48,12.67,12.415,12.63,383513,0
+AVO.US,D,20250908,000000,13,13.055,12.2,12.87,1728334,0
+AVO.US,D,20250909,000000,13.12,13.85,12.93,13.08,1561316,0
+AVO.US,D,20250910,000000,12.95,12.96,11.63,11.74,1133972,0
+AVO.US,D,20250911,000000,11.75,12.2,11.65,12.19,797167,0
+AVO.US,D,20250912,000000,12.19,12.81,12.085,12.74,769691,0
+AVO.US,D,20250915,000000,12.72,12.9,12.5,12.85,490960,0
+AVO.US,D,20250916,000000,12.83,12.95,12.58,12.89,484176,0
+AVO.US,D,20250917,000000,12.89,13.12,12.755,12.79,540053,0
+AVO.US,D,20250918,000000,12.77,12.85,12.695,12.73,305185,0
+AVO.US,D,20250919,000000,12.7,12.75,12.45,12.52,1527236,0
+AVO.US,D,20250922,000000,12.54,12.645,12.4024,12.53,441646,0
+AVO.US,D,20250923,000000,12.59,12.73,12.495,12.56,393445,0
+AVO.US,D,20250924,000000,12.6,12.6,12.43,12.44,281855,0
+AVO.US,D,20250925,000000,12.51,12.565,12.21,12.23,434171,0
+AVO.US,D,20250926,000000,12.37,12.38,11.73,12.03,552732,0
+AVO.US,D,20250929,000000,12.02,12.085,11.65,11.92,719987,0
+AVO.US,D,20250930,000000,11.88,12.03,11.83,12.02,449062,0
+AVO.US,D,20251001,000000,11.93,12.19,11.86,12.03,310626,0
+AVO.US,D,20251002,000000,12.03,12.03,11.86,11.98,197355,0
+AVO.US,D,20251003,000000,11.95,12.225,11.935,12.13,354181,0
+AVO.US,D,20251006,000000,12.12,12.15,11.655,11.73,276548,0
+AVO.US,D,20251007,000000,11.7,11.8682,11.52,11.64,269752,0
+AVO.US,D,20251008,000000,11.73,11.78,11.56,11.76,295277,0
+AVO.US,D,20251009,000000,11.74,11.78,11.655,11.71,191608,0
+AVO.US,D,20251010,000000,11.74,11.87,11.64,11.75,261804,0
+AVO.US,D,20251013,000000,11.74,11.7617,11.63,11.74,184572,0
+AVO.US,D,20251014,000000,11.7,11.97,11.6,11.95,266495,0
+AVO.US,D,20251015,000000,12,12.07,11.84,11.89,307211,0
+AVO.US,D,20251016,000000,11.85,11.94,11.595,11.72,207532,0
+AVO.US,D,20251017,000000,11.73,11.8,11.65,11.72,188248,0
+AVO.US,D,20251020,000000,11.73,11.8872,11.66,11.77,215259,0
+AVO.US,D,20251021,000000,11.78,11.91,11.73,11.91,239358,0
+AVO.US,D,20251022,000000,11.93,12.05,11.76,11.86,539136,0
+AVO.US,D,20251023,000000,11.89,11.99,11.645,11.74,187230,0
+AVO.US,D,20251024,000000,11.82,11.82,11.61,11.63,181653,0
+AVO.US,D,20251027,000000,11.65,11.7199,11.56,11.67,223374,0
+AVO.US,D,20251028,000000,11.62,11.72,11.54,11.66,242165,0
+AVO.US,D,20251029,000000,11.605,11.61,11.145,11.25,353870,0
+AVO.US,D,20251030,000000,11.25,11.52,11.25,11.45,399853,0
+AVO.US,D,20251031,000000,11.39,11.565,11.32,11.52,375713,0
+AVO.US,D,20251103,000000,11.52,11.73,11.32,11.7,383877,0
+AVO.US,D,20251104,000000,11.73,11.84,11.635,11.81,303560,0
+AVO.US,D,20251105,000000,11.83,11.93,11.7,11.84,237481,0
+AVO.US,D,20251106,000000,11.82,12.12,11.79,12.07,335093,0
+AVO.US,D,20251107,000000,12.2,12.42,11.92,12.35,443280,0
+AVO.US,D,20251110,000000,12.45,12.73,12.37,12.59,310116,0
+AVO.US,D,20251111,000000,12.69,12.78,12.455,12.66,408550,0
+AVO.US,D,20251112,000000,12.6,12.89,12.575,12.7,286085,0
+AVO.US,D,20251113,000000,12.71,12.83,12.64,12.79,369215,0
+AVO.US,D,20251114,000000,12.8,12.8,12.33,12.39,348307,0
+AVO.US,D,20251117,000000,12.5,12.5,11.71,11.73,312250,0
+AVO.US,D,20251118,000000,11.68,11.73,11.42,11.6,296668,0
+AVO.US,D,20251119,000000,11.6,11.645,11.37,11.42,257049,0
+AVO.US,D,20251120,000000,11.42,11.67,11.42,11.51,307890,0
+AVO.US,D,20251121,000000,11.53,11.88,11.4425,11.54,395354,0
+AVO.US,D,20251124,000000,11.45,11.72,11.44,11.51,469642,0
+AVO.US,D,20251125,000000,11.5,11.87,11.5,11.77,212764,0
+AVO.US,D,20251126,000000,11.76,11.99,11.76,11.92,209969,0
+AVO.US,D,20251128,000000,11.97,12.05,11.845,12.02,221328,0
+AVO.US,D,20251201,000000,11.95,12.19,11.905,12.11,266458,0
+AVO.US,D,20251202,000000,12.17,12.19,11.915,12.13,250863,0
+AVO.US,D,20251203,000000,12.19,12.35,12.06,12.12,185735,0
+AVO.US,D,20251204,000000,11.98,12.13,11.96,12.03,204890,0
+AVO.US,D,20251205,000000,12.02,12.145,12.01,12.08,168909,0
+AVO.US,D,20251208,000000,12.07,12.105,11.89,11.92,214775,0
+AVO.US,D,20251209,000000,11.95,12,11.88,11.97,174862,0
+AVO.US,D,20251210,000000,11.97,12.32,11.96,12.26,297221,0
+AVO.US,D,20251211,000000,12.32,12.64,12.2068,12.59,275554,0
+AVO.US,D,20251212,000000,12.66,12.7327,12.498,12.64,280225,0
+AVO.US,D,20251215,000000,12.65,12.805,12.6,12.74,501288,0
+AVO.US,D,20251216,000000,12.71,13.065,12.605,12.99,663589,0
+AVO.US,D,20251217,000000,12.97,13.175,12.965,13.14,679548,0
+AVO.US,D,20251218,000000,13.11,13.33,13.1,13.13,746870,0
+AVO.US,D,20251219,000000,13.51,14.12,13,13.2,2795812,0
+AVO.US,D,20251222,000000,13.11,13.11,11.66,11.92,1161800,0
+AVO.US,D,20251223,000000,11.98,12.05,11.485,11.61,778343,0
+AVO.US,D,20251224,000000,11.58,11.78,11.53,11.76,313289,0
+AVO.US,D,20251226,000000,11.74,11.81,11.615,11.67,382462,0
+AVO.US,D,20251229,000000,11.67,11.74,11.55,11.59,491010,0
+AVO.US,D,20251230,000000,11.7,11.815,11.545,11.6,627665,0
+AVO.US,D,20251231,000000,12.02,12.02,11.5295,11.6,656048,0
+AVO.US,D,20260102,000000,11.6,11.75,11.46,11.58,428635,0
+AVO.US,D,20260105,000000,11.57,11.68,11.43,11.59,450728,0
+AVO.US,D,20260106,000000,11.87,11.9086,11.62,11.66,438221,0
+AVO.US,D,20260107,000000,11.69,11.8,11.57,11.79,349966,0
+AVO.US,D,20260108,000000,11.78,12.09,11.78,12.08,480015,0
+AVO.US,D,20260109,000000,12.07,12.25,11.98,12.21,368601,0
+AVO.US,D,20260112,000000,12.24,12.67,12.21,12.51,494297,0
+AVO.US,D,20260113,000000,12.47,12.62,12.461,12.56,245441,0
+AVO.US,D,20260114,000000,12.56,12.73,12.56,12.7,372624,0
+AVO.US,D,20260115,000000,11.7,12.29,10.372,12.29,4196544,0
+AVO.US,D,20260116,000000,12.27,12.525,11.89,12.44,2025527,0
+AVO.US,D,20260120,000000,12.35,12.59,12.21,12.55,1217299,0
+AVO.US,D,20260121,000000,13.02,13.12,12.61,13.12,1800058,0
+AVO.US,D,20260122,000000,13.31,14.23,13.28,13.46,2865258,0
+AVO.US,D,20260123,000000,13.525,13.79,12.99,13.46,1322330,0
+AVO.US,D,20260126,000000,13.62,13.72,13.42,13.57,1011153,0
+AVO.US,D,20260127,000000,13.51,13.53,13.285,13.46,763608,0
+AVO.US,D,20260128,000000,13.66,13.7699,13.27,13.31,588805,0
+AVO.US,D,20260129,000000,13.33,13.4,13.14,13.29,608145,0
+AVO.US,D,20260130,000000,13.27,13.48,13.12,13.46,494523,0
+AVO.US,D,20260202,000000,13.47,13.625,13.34,13.43,532750,0
+AVO.US,D,20260203,000000,13.37,13.627,12.96,13.52,1053977,0
+AVO.US,D,20260204,000000,13.7,14.12,13.65,13.67,1154449,0
+AVO.US,D,20260205,000000,13.81,13.95,13.675,13.89,813046,0
+AVO.US,D,20260206,000000,13.87,14.15,13.845,14.03,607938,0
+AVO.US,D,20260209,000000,13.98,14.01,13.63,13.65,467573,0
+AVO.US,D,20260210,000000,13.66,13.89,13.52,13.71,409185,0
+AVO.US,D,20260211,000000,13.805,13.89,13.57,13.66,434680,0
+AVO.US,D,20260212,000000,13.69,13.955,13.55,13.93,444043,0
+AVO.US,D,20260213,000000,13.94,14.47,13.91,14.37,622276,0
+AVO.US,D,20260217,000000,14.32,14.53,14.12,14.43,427284,0
+AVO.US,D,20260218,000000,14.44,14.9,14.42,14.76,803838,0
diff --git a/daily/us/nasdaq stocks/1/avpt.us.txt b/daily/us/nasdaq stocks/1/avpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acffc08417a0f19e54115e7ffed48e8d29e39627
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avpt.us.txt	
@@ -0,0 +1,1526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVPT.US,D,20191209,000000,9.85,9.9,9.82,9.85,712733,0
+AVPT.US,D,20191217,000000,9.97,10.43,9.85,10.43,157492,0
+AVPT.US,D,20191218,000000,9.915,9.975,9.915,9.915,400,0
+AVPT.US,D,20191226,000000,9.85,9.9,9.85,9.9,1110,0
+AVPT.US,D,20191230,000000,9.88,9.88,9.87,9.87,102062,0
+AVPT.US,D,20200103,000000,9.88,9.9,9.88,9.9,300006,0
+AVPT.US,D,20200107,000000,9.95,9.95,9.95,9.95,224982,0
+AVPT.US,D,20200109,000000,9.95,9.95,9.95,9.95,50006,0
+AVPT.US,D,20200110,000000,9.95,10,9.95,9.98,275320,0
+AVPT.US,D,20200113,000000,9.98,10.02,9.98,10,484101,0
+AVPT.US,D,20200115,000000,9.9929,10.04,9.95,10.012,27063,0
+AVPT.US,D,20200117,000000,10.03,10.05,10.01,10.01,8864,0
+AVPT.US,D,20200121,000000,10.02,10.03,10.01,10.03,12300,0
+AVPT.US,D,20200123,000000,9.8,10.05,9.8,10.04,1790,0
+AVPT.US,D,20200124,000000,10.03,10.05,10.03,10.05,100201,0
+AVPT.US,D,20200127,000000,10.05,10.05,10.0289,10.0289,2779,0
+AVPT.US,D,20200128,000000,10.53,10.53,10.05,10.05,201,0
+AVPT.US,D,20200129,000000,10.05,10.07,10.04,10.055,9003,0
+AVPT.US,D,20200130,000000,10.025,10.025,10.02,10.02,99878,0
+AVPT.US,D,20200203,000000,10.03,10.115,10.02,10.03,17604,0
+AVPT.US,D,20200204,000000,10.03,10.05,10.01,10.05,106438,0
+AVPT.US,D,20200205,000000,10.05,10.05,10.05,10.05,2005,0
+AVPT.US,D,20200206,000000,10.02,10.02,10.02,10.02,200082,0
+AVPT.US,D,20200207,000000,10.03,10.1,10.03,10.04,64167,0
+AVPT.US,D,20200210,000000,10.0236,10.0236,10.0236,10.0236,267,0
+AVPT.US,D,20200211,000000,10.04,10.04,10.04,10.04,188519,0
+AVPT.US,D,20200213,000000,10.04,10.04,10.04,10.04,43808,0
+AVPT.US,D,20200214,000000,10.04,10.04,10.03,10.03,88165,0
+AVPT.US,D,20200218,000000,10.07,10.07,10.03,10.03,1115,0
+AVPT.US,D,20200219,000000,10.05,10.05,10.03,10.03,15982,0
+AVPT.US,D,20200220,000000,10.04,10.04,10.04,10.04,4128,0
+AVPT.US,D,20200224,000000,10.03,10.03,10.02,10.02,272,0
+AVPT.US,D,20200225,000000,10.05,10.05,10.04,10.04,28402,0
+AVPT.US,D,20200226,000000,10.065,10.065,10.02,10.02,101822,0
+AVPT.US,D,20200227,000000,10.04,10.04,10.04,10.04,8759,0
+AVPT.US,D,20200306,000000,10.09,10.1,10.09,10.1,1043,0
+AVPT.US,D,20200310,000000,9.96,10.04,9.96,10.04,53804,0
+AVPT.US,D,20200312,000000,9.9,9.91,9.8511,9.9,315172,0
+AVPT.US,D,20200313,000000,9.97,9.97,9.8,9.8,656715,0
+AVPT.US,D,20200316,000000,9.65,9.7,9.52,9.6,644577,0
+AVPT.US,D,20200317,000000,9.55,9.785,9.55,9.55,455269,0
+AVPT.US,D,20200318,000000,9.5,9.59,9.125,9.3,115128,0
+AVPT.US,D,20200319,000000,9.55,9.6,9.27,9.27,43162,0
+AVPT.US,D,20200320,000000,9.35,9.5,9.35,9.35,2150673,0
+AVPT.US,D,20200323,000000,9.3527,9.5,9.3,9.3,127896,0
+AVPT.US,D,20200324,000000,9.61,9.61,9.61,9.61,273,0
+AVPT.US,D,20200325,000000,9.75,9.8,9.63,9.63,169500,0
+AVPT.US,D,20200326,000000,9.59,9.87,9.59,9.68,380269,0
+AVPT.US,D,20200327,000000,9.66,9.68,9.65,9.68,2325217,0
+AVPT.US,D,20200330,000000,9.66,9.79,9.65,9.66,9041,0
+AVPT.US,D,20200331,000000,9.77,9.815,9.75,9.75,23920,0
+AVPT.US,D,20200401,000000,9.77,9.88,9.77,9.85,6676,0
+AVPT.US,D,20200402,000000,9.83,9.83,9.83,9.83,298790,0
+AVPT.US,D,20200403,000000,9.8,9.81,9.79,9.8,239829,0
+AVPT.US,D,20200406,000000,9.74,9.785,9.74,9.75,322683,0
+AVPT.US,D,20200407,000000,9.8,9.83,9.79,9.8,13423,0
+AVPT.US,D,20200408,000000,9.75,9.8,9.75,9.8,61718,0
+AVPT.US,D,20200409,000000,9.8,9.8,9.71,9.8,18939,0
+AVPT.US,D,20200413,000000,9.8,9.8,9.8,9.8,75025,0
+AVPT.US,D,20200414,000000,9.8,9.9,9.8,9.81,549295,0
+AVPT.US,D,20200415,000000,9.89,10,9.77,9.795,116281,0
+AVPT.US,D,20200416,000000,9.775,9.8,9.72,9.8,401815,0
+AVPT.US,D,20200417,000000,9.8,9.8,9.78,9.78,26137,0
+AVPT.US,D,20200420,000000,9.8,9.8,9.8,9.8,314,0
+AVPT.US,D,20200421,000000,9.8384,9.8384,9.72,9.72,1972,0
+AVPT.US,D,20200422,000000,9.76,9.8,9.76,9.79,32666,0
+AVPT.US,D,20200423,000000,9.77,9.8,9.77,9.8,297,0
+AVPT.US,D,20200424,000000,9.81,9.81,9.81,9.81,384,0
+AVPT.US,D,20200427,000000,9.77,9.77,9.75,9.75,20956,0
+AVPT.US,D,20200428,000000,9.8,9.8,9.8,9.8,230032,0
+AVPT.US,D,20200429,000000,9.8,9.8,9.8,9.8,150078,0
+AVPT.US,D,20200430,000000,9.77,9.98,9.75,9.89,7680,0
+AVPT.US,D,20200501,000000,9.88,9.88,9.76,9.8,28037,0
+AVPT.US,D,20200506,000000,9.77,9.85,9.73,9.73,79047,0
+AVPT.US,D,20200507,000000,9.8,9.895,9.66,9.8,77030,0
+AVPT.US,D,20200508,000000,9.8,9.99,9.77,9.89,188366,0
+AVPT.US,D,20200512,000000,9.88,9.88,9.63,9.75,352713,0
+AVPT.US,D,20200513,000000,9.7501,9.82,9.7501,9.79,42212,0
+AVPT.US,D,20200514,000000,9.745,9.81,9.745,9.76,37768,0
+AVPT.US,D,20200515,000000,9.8,9.8,9.8,9.8,935,0
+AVPT.US,D,20200518,000000,9.8,9.83,9.78,9.78,464818,0
+AVPT.US,D,20200519,000000,9.8,9.885,9.76,9.76,108197,0
+AVPT.US,D,20200520,000000,9.82,9.92,9.8,9.85,17783,0
+AVPT.US,D,20200522,000000,9.89,9.89,9.76,9.76,1120,0
+AVPT.US,D,20200526,000000,9.76,9.84,9.76,9.76,534,0
+AVPT.US,D,20200527,000000,9.805,9.805,9.805,9.805,114,0
+AVPT.US,D,20200528,000000,9.84,9.85,9.79,9.79,2790,0
+AVPT.US,D,20200529,000000,9.76,9.79,9.76,9.79,45691,0
+AVPT.US,D,20200601,000000,9.85,9.85,9.8,9.8,1297,0
+AVPT.US,D,20200602,000000,9.8,9.8,9.8,9.8,1338,0
+AVPT.US,D,20200603,000000,9.8,9.825,9.8,9.825,495,0
+AVPT.US,D,20200604,000000,9.85,9.87,9.8275,9.85,7558,0
+AVPT.US,D,20200605,000000,9.87,9.88,9.82,9.82,24335,0
+AVPT.US,D,20200608,000000,9.85,10,9.85,9.88,454962,0
+AVPT.US,D,20200609,000000,9.95,9.95,9.804,9.82,664,0
+AVPT.US,D,20200610,000000,9.9,10.067,9.9,10.067,263503,0
+AVPT.US,D,20200611,000000,10.04,10.08,9.76,9.95,60819,0
+AVPT.US,D,20200612,000000,10.0075,10.0075,9.92,9.925,14902,0
+AVPT.US,D,20200615,000000,9.9999,10.08,9.99,10.01,102647,0
+AVPT.US,D,20200616,000000,10.05,10.08,10,10.08,10361,0
+AVPT.US,D,20200617,000000,10.08,10.74,10.03,10.16,579488,0
+AVPT.US,D,20200618,000000,10.39,10.39,10.08,10.17,68927,0
+AVPT.US,D,20200619,000000,10.2,10.3,10.15,10.25,182546,0
+AVPT.US,D,20200622,000000,10.2,10.25,10.2,10.25,20181,0
+AVPT.US,D,20200623,000000,10.25,10.59,10.21,10.39,134874,0
+AVPT.US,D,20200624,000000,10.26,10.3,10.25,10.25,3354,0
+AVPT.US,D,20200625,000000,10.1201,10.28,10.1201,10.24,13303,0
+AVPT.US,D,20200626,000000,10.226,10.25,10.2,10.21,12978,0
+AVPT.US,D,20200629,000000,10.2394,10.3,10.21,10.25,17504,0
+AVPT.US,D,20200630,000000,10.25,10.2625,10.2137,10.24,234012,0
+AVPT.US,D,20200701,000000,10.35,10.5999,10.1701,10.275,1276182,0
+AVPT.US,D,20200702,000000,10.29,10.3,10.2,10.3,258027,0
+AVPT.US,D,20200706,000000,10.26,10.35,10.2067,10.26,59350,0
+AVPT.US,D,20200707,000000,10.25,10.28,10.21,10.21,79615,0
+AVPT.US,D,20200708,000000,10.235,10.26,10.22,10.22,36768,0
+AVPT.US,D,20200709,000000,10.265,10.59,10.23,10.4,112484,0
+AVPT.US,D,20200710,000000,10.5,10.63,10.45,10.6,713192,0
+AVPT.US,D,20200713,000000,10.6,10.99,10.5501,10.7,141699,0
+AVPT.US,D,20200714,000000,10.7,10.7,10.6101,10.65,8083,0
+AVPT.US,D,20200715,000000,10.75,10.85,10.67,10.8,105347,0
+AVPT.US,D,20200716,000000,10.79,10.88,10.71,10.8,267834,0
+AVPT.US,D,20200717,000000,10.57,10.8,10.57,10.72,262961,0
+AVPT.US,D,20200720,000000,10.796,10.805,10.55,10.76,29281,0
+AVPT.US,D,20200721,000000,10.738,10.85,10.7,10.85,308219,0
+AVPT.US,D,20200722,000000,10.85,10.85,10.7,10.75,38558,0
+AVPT.US,D,20200723,000000,10.7615,10.9,10.7615,10.9,19142,0
+AVPT.US,D,20200724,000000,10.6601,10.8,10.6601,10.75,24016,0
+AVPT.US,D,20200727,000000,10.75,10.75,10.7,10.74,1469,0
+AVPT.US,D,20200728,000000,10.6501,10.73,10.6501,10.73,6108,0
+AVPT.US,D,20200729,000000,10.65,10.7819,10.6,10.7,112067,0
+AVPT.US,D,20200730,000000,10.51,10.53,10.37,10.435,46476,0
+AVPT.US,D,20200731,000000,10.4,10.44,10.24,10.32,32878,0
+AVPT.US,D,20200803,000000,10.3,10.35,10.27,10.35,36883,0
+AVPT.US,D,20200804,000000,10.39,10.5,10.26,10.32,70537,0
+AVPT.US,D,20200805,000000,10.45,10.45,10.2,10.25,17914,0
+AVPT.US,D,20200806,000000,10.35,10.35,10.2,10.25,5972,0
+AVPT.US,D,20200807,000000,10.38,10.38,10.13,10.18,10218,0
+AVPT.US,D,20200810,000000,10.125,10.15,10.1,10.15,2497,0
+AVPT.US,D,20200811,000000,10.15,10.21,10.15,10.19,15149,0
+AVPT.US,D,20200812,000000,10.22,10.37,10.13,10.28,4130,0
+AVPT.US,D,20200813,000000,10.235,10.295,10.235,10.2475,1432,0
+AVPT.US,D,20200814,000000,10.22,10.22,10.13,10.22,33243,0
+AVPT.US,D,20200817,000000,10.185,10.23,10.15,10.16,53518,0
+AVPT.US,D,20200818,000000,10.19,10.19,10.05,10.14,22548,0
+AVPT.US,D,20200819,000000,10.13,10.17,10.04,10.08,17185,0
+AVPT.US,D,20200820,000000,10.16,10.2,10.03,10.09,41230,0
+AVPT.US,D,20200821,000000,10.13,10.1552,10.03,10.04,29602,0
+AVPT.US,D,20200824,000000,10.11,10.15,10.01,10.05,163504,0
+AVPT.US,D,20200825,000000,10.1,10.18,10.05,10.18,4426,0
+AVPT.US,D,20200826,000000,10.19,10.2,10.09,10.11,6469,0
+AVPT.US,D,20200827,000000,10.15,10.33,10.13,10.14,9535,0
+AVPT.US,D,20200828,000000,10.24,10.24,10.1,10.13,11279,0
+AVPT.US,D,20200831,000000,10.23,10.26,10.05,10.19,377856,0
+AVPT.US,D,20200901,000000,10.14,10.2,10.1,10.15,56009,0
+AVPT.US,D,20200902,000000,10.155,10.32,10.15,10.2,46202,0
+AVPT.US,D,20200903,000000,10.21,10.32,10.2001,10.27,18283,0
+AVPT.US,D,20200904,000000,10.2998,10.2998,10.2027,10.25,11791,0
+AVPT.US,D,20200908,000000,10.34,10.35,10.23,10.23,65248,0
+AVPT.US,D,20200909,000000,10.22,10.539,10.22,10.25,88718,0
+AVPT.US,D,20200910,000000,10.26,10.32,10.2,10.25,7396,0
+AVPT.US,D,20200911,000000,10.38,10.38,10.2,10.25,19312,0
+AVPT.US,D,20200914,000000,10.25,10.29,10.2,10.225,15501,0
+AVPT.US,D,20200915,000000,10.27,10.27,10.16,10.18,34139,0
+AVPT.US,D,20200916,000000,10.21,10.3,10.15,10.2,512655,0
+AVPT.US,D,20200917,000000,10.29,11,10.2,10.74,2169072,0
+AVPT.US,D,20200918,000000,11,11,10.7,10.71,300675,0
+AVPT.US,D,20200921,000000,10.75,10.75,10.6,10.66,193759,0
+AVPT.US,D,20200922,000000,10.74,11.41,10.6521,10.84,2217754,0
+AVPT.US,D,20200923,000000,10.91,10.97,10.67,10.71,104088,0
+AVPT.US,D,20200924,000000,10.65,10.7,10.43,10.65,98849,0
+AVPT.US,D,20200925,000000,10.52,10.8,10.51,10.765,295213,0
+AVPT.US,D,20200928,000000,10.86,10.86,10.68,10.75,54236,0
+AVPT.US,D,20200929,000000,10.87,10.88,10.596,10.685,178111,0
+AVPT.US,D,20200930,000000,10.77,10.77,10.5701,10.6,98535,0
+AVPT.US,D,20201001,000000,10.6274,10.8,10.55,10.6995,330240,0
+AVPT.US,D,20201002,000000,10.52,10.72,10.46,10.58,1255343,0
+AVPT.US,D,20201005,000000,10.58,10.67,10.4,10.59,1219340,0
+AVPT.US,D,20201006,000000,10.6,10.62,10.52,10.53,783223,0
+AVPT.US,D,20201007,000000,10.65,10.65,10.52,10.5201,144597,0
+AVPT.US,D,20201008,000000,10.52,10.56,10.45,10.47,302425,0
+AVPT.US,D,20201009,000000,10.52,10.535,10.45,10.5,75785,0
+AVPT.US,D,20201012,000000,10.49,10.505,10.45,10.46,57788,0
+AVPT.US,D,20201013,000000,10.45,10.8,10.45,10.49,25650,0
+AVPT.US,D,20201014,000000,10.485,10.53,10.45,10.475,95242,0
+AVPT.US,D,20201015,000000,10.45,10.5,10.45,10.5,133441,0
+AVPT.US,D,20201016,000000,10.5,10.565,10.47,10.5,52488,0
+AVPT.US,D,20201019,000000,10.55,10.7,10.46,10.46,66376,0
+AVPT.US,D,20201020,000000,10.535,10.59,10.49,10.5,13153,0
+AVPT.US,D,20201021,000000,10.5,10.58,10.4601,10.5,83294,0
+AVPT.US,D,20201022,000000,10.54,10.54,10.355,10.37,427644,0
+AVPT.US,D,20201023,000000,10.37,10.5,10.37,10.39,73656,0
+AVPT.US,D,20201026,000000,10.4,10.4,10.28,10.28,244858,0
+AVPT.US,D,20201027,000000,10.29,10.2973,10.25,10.27,128348,0
+AVPT.US,D,20201028,000000,10.25,10.2501,10.14,10.16,177851,0
+AVPT.US,D,20201029,000000,10.16,10.24,10.15,10.18,18891,0
+AVPT.US,D,20201030,000000,10.15,10.175,10.06,10.06,141885,0
+AVPT.US,D,20201102,000000,10.1766,10.2,10.06,10.06,26804,0
+AVPT.US,D,20201103,000000,10.125,10.15,10.08,10.13,55375,0
+AVPT.US,D,20201104,000000,10.1341,10.1631,10.1,10.11,128639,0
+AVPT.US,D,20201105,000000,10.1,10.2,10.1,10.16,1289824,0
+AVPT.US,D,20201106,000000,10.2499,10.2499,10.1101,10.15,2273,0
+AVPT.US,D,20201109,000000,10.2,10.2399,10.16,10.2,3969,0
+AVPT.US,D,20201110,000000,10.22,10.22,10.11,10.11,2484,0
+AVPT.US,D,20201111,000000,10.149,10.22,10.149,10.21,7943,0
+AVPT.US,D,20201112,000000,10.15,10.2,10.15,10.2,7049,0
+AVPT.US,D,20201113,000000,10.25,10.43,10.18,10.24,23008,0
+AVPT.US,D,20201116,000000,10.295,10.34,10.28,10.3,8706,0
+AVPT.US,D,20201117,000000,10.263,10.32,10.21,10.28,18396,0
+AVPT.US,D,20201118,000000,10.28,10.34,10.28,10.3,10608,0
+AVPT.US,D,20201119,000000,10.25,10.317,10.16,10.17,17814,0
+AVPT.US,D,20201120,000000,10.2384,10.2384,10.11,10.15,216807,0
+AVPT.US,D,20201123,000000,10.66,10.75,10.2825,10.41,9299999,0
+AVPT.US,D,20201124,000000,10.8,10.95,10.44,10.5,6289866,0
+AVPT.US,D,20201125,000000,10.8,11.25,10.56,10.99,7579529,0
+AVPT.US,D,20201127,000000,14.46,15.43,13.71,14.2,37280749,0
+AVPT.US,D,20201130,000000,16.85,17.25,14.42,15.31,22514461,0
+AVPT.US,D,20201201,000000,15.38,15.45,13.88,13.98,10329111,0
+AVPT.US,D,20201202,000000,12.99,13.9,12.7,13.41,5944177,0
+AVPT.US,D,20201203,000000,14.16,14.59,13.66,13.79,5265098,0
+AVPT.US,D,20201204,000000,14.303,14.38,13.9102,14.1,4238405,0
+AVPT.US,D,20201207,000000,14.42,15.2603,14.32,14.62,5353701,0
+AVPT.US,D,20201208,000000,15.05,15.2,14.05,14.97,4866772,0
+AVPT.US,D,20201209,000000,14.97,15.4,14,14.68,5403433,0
+AVPT.US,D,20201210,000000,14.21,14.94,14.11,14.53,3311638,0
+AVPT.US,D,20201211,000000,14.3631,14.5,14,14.33,2831585,0
+AVPT.US,D,20201214,000000,14.4,14.68,13.76,14.11,3117366,0
+AVPT.US,D,20201215,000000,13.88,14,13.5193,13.66,3041867,0
+AVPT.US,D,20201216,000000,13.92,14.21,13.65,14.18,2025172,0
+AVPT.US,D,20201217,000000,14.35,14.72,14.2,14.42,2344924,0
+AVPT.US,D,20201218,000000,14.32,14.48,14.12,14.38,1749802,0
+AVPT.US,D,20201221,000000,14.15,15,14.01,14.72,3075243,0
+AVPT.US,D,20201222,000000,15.13,15.4,14.5,15.07,3237882,0
+AVPT.US,D,20201223,000000,15.5,15.92,15.07,15.68,3804343,0
+AVPT.US,D,20201224,000000,16.01,17,15.97,16.33,2978103,0
+AVPT.US,D,20201228,000000,16.77,17.9,15.77,15.9,4810427,0
+AVPT.US,D,20201229,000000,16.22,16.25,14.99,15.53,3160700,0
+AVPT.US,D,20201230,000000,15.5,15.68,15.25,15.38,1856979,0
+AVPT.US,D,20201231,000000,15.29,15.32,14.77,15.01,1695817,0
+AVPT.US,D,20210104,000000,15.08,15.09,14.3,14.84,2374440,0
+AVPT.US,D,20210105,000000,14.58,15.24,14.45,15,1619864,0
+AVPT.US,D,20210106,000000,14.56,14.9698,14.25,14.44,2510772,0
+AVPT.US,D,20210107,000000,14.81,14.8427,14.4,14.72,1983642,0
+AVPT.US,D,20210108,000000,14.51,14.65,14.35,14.63,2430450,0
+AVPT.US,D,20210111,000000,14.66,15.3,14.62,14.93,2672802,0
+AVPT.US,D,20210112,000000,16,16.98,15.96,16.68,4985036,0
+AVPT.US,D,20210113,000000,16.3503,16.99,16.3,16.84,2415902,0
+AVPT.US,D,20210114,000000,16.9878,17.7817,16.6,16.95,2713647,0
+AVPT.US,D,20210115,000000,16.98,17,16.02,16.55,2219807,0
+AVPT.US,D,20210119,000000,16.27,16.4,15.795,16.12,2220688,0
+AVPT.US,D,20210120,000000,15.98,16.1,15.51,15.58,1956230,0
+AVPT.US,D,20210121,000000,15.57,15.8,15.33,15.69,1934630,0
+AVPT.US,D,20210122,000000,15.5,16,15.44,15.59,2051694,0
+AVPT.US,D,20210125,000000,15.76,16,15.01,15.44,3021216,0
+AVPT.US,D,20210126,000000,15.46,15.5,14.94,15.04,3370767,0
+AVPT.US,D,20210127,000000,14.55,15.4,14.31,14.62,3328100,0
+AVPT.US,D,20210128,000000,14.5504,15.42,14.5504,15.42,2077829,0
+AVPT.US,D,20210129,000000,15.0001,15.12,14.5,14.86,2095870,0
+AVPT.US,D,20210201,000000,15.04,15.92,14.78,15.91,2681168,0
+AVPT.US,D,20210202,000000,16.3317,16.3776,15.6,16.18,2374447,0
+AVPT.US,D,20210203,000000,16.19,16.8099,16.1,16.63,2022752,0
+AVPT.US,D,20210204,000000,16.9139,17.28,15.67,15.76,4177555,0
+AVPT.US,D,20210205,000000,15.45,15.65,15.03,15.26,2671501,0
+AVPT.US,D,20210208,000000,15.2346,15.48,14.97,15.29,2986102,0
+AVPT.US,D,20210209,000000,15.19,15.2,15.01,15.13,1965745,0
+AVPT.US,D,20210210,000000,15.07,15.15,14.7,14.94,2712637,0
+AVPT.US,D,20210211,000000,14.8,14.85,14.55,14.75,2143254,0
+AVPT.US,D,20210212,000000,15.0454,15.38,15,15.3,1974728,0
+AVPT.US,D,20210216,000000,15.15,15.16,14.81,15.01,1751931,0
+AVPT.US,D,20210217,000000,14.97,14.9889,14.52,14.85,1517054,0
+AVPT.US,D,20210218,000000,14.61,14.6844,14.29,14.45,1498122,0
+AVPT.US,D,20210219,000000,14.45,14.57,14.19,14.23,1805497,0
+AVPT.US,D,20210222,000000,14.07,14.15,13.74,13.84,2017597,0
+AVPT.US,D,20210223,000000,13.04,13.11,11.4,12.6,4526307,0
+AVPT.US,D,20210224,000000,13.04,14,13.02,13.72,1627599,0
+AVPT.US,D,20210225,000000,13.37,13.7,12.65,12.87,1408331,0
+AVPT.US,D,20210226,000000,12.87,13.18,12.2,12.87,1264990,0
+AVPT.US,D,20210301,000000,13.29,13.4341,13.13,13.36,813935,0
+AVPT.US,D,20210302,000000,13.35,13.4,12.9,12.92,724212,0
+AVPT.US,D,20210303,000000,12.97,13.015,12.02,12.05,1630087,0
+AVPT.US,D,20210304,000000,12.0056,12.35,10.91,11.44,2662527,0
+AVPT.US,D,20210305,000000,11.41,12.22,10.5,12.01,3234537,0
+AVPT.US,D,20210308,000000,11.98,12.47,11.5,11.57,1231358,0
+AVPT.US,D,20210309,000000,11.85,12.2,11.65,11.99,940419,0
+AVPT.US,D,20210310,000000,12.03,12.24,11.7,12.03,1049420,0
+AVPT.US,D,20210311,000000,13,13.0496,12.39,12.76,1078170,0
+AVPT.US,D,20210312,000000,12.32,12.78,12.26,12.61,717582,0
+AVPT.US,D,20210315,000000,12.98,13.4,12.85,13.32,1032306,0
+AVPT.US,D,20210316,000000,13.59,13.7,12.7,12.97,1077927,0
+AVPT.US,D,20210317,000000,12.6,13.38,12.59,13.21,1165091,0
+AVPT.US,D,20210318,000000,13.16,13.2,12.5,12.56,841696,0
+AVPT.US,D,20210319,000000,12.5,12.7205,12.03,12.42,994515,0
+AVPT.US,D,20210322,000000,12.5795,12.77,12.35,12.51,648999,0
+AVPT.US,D,20210323,000000,12.51,12.59,12.15,12.22,692705,0
+AVPT.US,D,20210324,000000,12.27,12.39,11.36,11.42,1007622,0
+AVPT.US,D,20210325,000000,11.03,11.99,10.95,11.92,980403,0
+AVPT.US,D,20210326,000000,11.91,12.15,11.31,11.57,560616,0
+AVPT.US,D,20210329,000000,11.49,11.57,11.11,11.23,401838,0
+AVPT.US,D,20210330,000000,11.14,11.25,10.91,11.08,540683,0
+AVPT.US,D,20210331,000000,11.23,11.48,11.06,11.08,546102,0
+AVPT.US,D,20210401,000000,11.2475,11.48,11.0863,11.18,593256,0
+AVPT.US,D,20210405,000000,11.3,11.38,11.08,11.11,674881,0
+AVPT.US,D,20210406,000000,11.12,11.3919,11.12,11.32,462600,0
+AVPT.US,D,20210407,000000,11.3,11.73,11.3,11.35,426351,0
+AVPT.US,D,20210408,000000,11.58,12.2932,11.52,12.09,839206,0
+AVPT.US,D,20210409,000000,12.05,12.26,12.0101,12.22,467849,0
+AVPT.US,D,20210412,000000,12.15,12.219,11.39,11.56,768547,0
+AVPT.US,D,20210413,000000,11.3,11.47,11.01,11.15,713352,0
+AVPT.US,D,20210414,000000,11.1,11.3051,10.93,11.15,1382854,0
+AVPT.US,D,20210415,000000,11.97,11.97,11.2,11.46,1552423,0
+AVPT.US,D,20210416,000000,11.28,11.38,11.05,11.09,942104,0
+AVPT.US,D,20210419,000000,11.15,11.15,10.5,10.7,1421556,0
+AVPT.US,D,20210420,000000,10.58,10.79,10.2,10.41,1452628,0
+AVPT.US,D,20210421,000000,10.38,11.02,10.31,10.97,800305,0
+AVPT.US,D,20210422,000000,10.97,11.1,10.62,10.73,770469,0
+AVPT.US,D,20210423,000000,10.77,10.95,10.66,10.84,496736,0
+AVPT.US,D,20210426,000000,10.89,11.2,10.88,11.04,530998,0
+AVPT.US,D,20210427,000000,11.17,11.2199,11.04,11.1,444737,0
+AVPT.US,D,20210428,000000,11.12,11.17,10.96,11.07,303390,0
+AVPT.US,D,20210429,000000,11.13,11.19,10.76,10.88,443535,0
+AVPT.US,D,20210430,000000,10.8,11.0387,10.7,10.71,426127,0
+AVPT.US,D,20210503,000000,10.75,10.79,10.43,10.5,764816,0
+AVPT.US,D,20210504,000000,10.48,10.54,10.25,10.38,894907,0
+AVPT.US,D,20210505,000000,10.44,10.46,10.25,10.29,547136,0
+AVPT.US,D,20210506,000000,10.3,10.32,10.035,10.16,985913,0
+AVPT.US,D,20210507,000000,10.1,10.49,10.1,10.15,635337,0
+AVPT.US,D,20210510,000000,10.14,10.24,10.07,10.11,884160,0
+AVPT.US,D,20210511,000000,9.8806,10.32,9.86,10.08,1251653,0
+AVPT.US,D,20210512,000000,10.01,10.09,9.9789,9.99,1016418,0
+AVPT.US,D,20210513,000000,9.96,10.08,9.9,9.97,1287623,0
+AVPT.US,D,20210514,000000,10.01,10.05,9.95,10.04,937606,0
+AVPT.US,D,20210517,000000,9.99,10.13,9.96,10.09,667242,0
+AVPT.US,D,20210518,000000,10.06,10.185,10.0099,10.12,404220,0
+AVPT.US,D,20210519,000000,10.02,10.1,9.96,10.08,473980,0
+AVPT.US,D,20210520,000000,10.25,10.3,10.02,10.22,694790,0
+AVPT.US,D,20210521,000000,10.23,10.25,10.06,10.11,651409,0
+AVPT.US,D,20210524,000000,10.16,10.22,10.0402,10.18,655815,0
+AVPT.US,D,20210525,000000,10.27,10.29,10.11,10.16,443845,0
+AVPT.US,D,20210526,000000,10.16,10.48,10.13,10.38,536504,0
+AVPT.US,D,20210527,000000,10.5,10.75,10.33,10.38,440375,0
+AVPT.US,D,20210528,000000,10.39,10.62,10.28,10.31,436817,0
+AVPT.US,D,20210601,000000,10.4518,10.48,10.2397,10.45,547930,0
+AVPT.US,D,20210602,000000,10.4335,11.24,10.4,11.04,1201493,0
+AVPT.US,D,20210603,000000,10.8248,10.9719,10.61,10.82,664820,0
+AVPT.US,D,20210604,000000,10.89,10.94,10.51,10.76,620928,0
+AVPT.US,D,20210607,000000,10.7419,10.855,10.575,10.68,556020,0
+AVPT.US,D,20210608,000000,10.82,11.39,10.81,11.14,964417,0
+AVPT.US,D,20210609,000000,11.4,11.43,10.97,11.02,919505,0
+AVPT.US,D,20210610,000000,11.1,11.25,10.9,11.11,571445,0
+AVPT.US,D,20210611,000000,11.22,11.35,11.06,11.13,381376,0
+AVPT.US,D,20210614,000000,11.26,11.81,11.13,11.63,982050,0
+AVPT.US,D,20210615,000000,11.7,11.73,11.35,11.39,720900,0
+AVPT.US,D,20210616,000000,11.355,11.74,11.31,11.57,531579,0
+AVPT.US,D,20210617,000000,11.6,11.8,11.52,11.64,441000,0
+AVPT.US,D,20210618,000000,11.55,11.5884,11.22,11.38,459952,0
+AVPT.US,D,20210621,000000,11.34,11.34,11.0001,11.15,648315,0
+AVPT.US,D,20210622,000000,11.15,11.25,11.05,11.23,451472,0
+AVPT.US,D,20210623,000000,11.33,11.5,11.22,11.35,518516,0
+AVPT.US,D,20210624,000000,11.38,11.54,11.217,11.5,426476,0
+AVPT.US,D,20210625,000000,11.53,12.55,11.43,12.41,1361420,0
+AVPT.US,D,20210628,000000,12.21,12.4,12.03,12.38,755984,0
+AVPT.US,D,20210629,000000,12.29,12.4,11.84,12.11,814818,0
+AVPT.US,D,20210630,000000,12.18,12.35,12.0146,12.25,876084,0
+AVPT.US,D,20210701,000000,12.245,12.25,11.82,12.11,747560,0
+AVPT.US,D,20210702,000000,12.05,12.17,11.03,11.95,1848500,0
+AVPT.US,D,20210706,000000,11.9,11.94,11.05,11.41,1199095,0
+AVPT.US,D,20210707,000000,11.17,11.175,10.52,11.01,1315219,0
+AVPT.US,D,20210708,000000,10.46,11.25,10.21,11.07,1091267,0
+AVPT.US,D,20210709,000000,11.02,11.45,10.91,10.95,574950,0
+AVPT.US,D,20210712,000000,10.9,10.9,10.42,10.48,743414,0
+AVPT.US,D,20210713,000000,10.5,10.5,9.93,10.09,1617696,0
+AVPT.US,D,20210714,000000,10.1,10.14,9.81,9.88,1427218,0
+AVPT.US,D,20210715,000000,9.86,9.8669,9.32,9.43,1114884,0
+AVPT.US,D,20210716,000000,9.75,10.24,9.4,9.45,1463696,0
+AVPT.US,D,20210719,000000,9.53,10.56,9.45,10.15,2187431,0
+AVPT.US,D,20210720,000000,10.4,10.46,10.09,10.12,803126,0
+AVPT.US,D,20210721,000000,10.595,11.7,10.21,11.42,2147948,0
+AVPT.US,D,20210722,000000,11.5,11.94,11.2601,11.59,1325243,0
+AVPT.US,D,20210723,000000,11.75,11.76,11.3,11.45,585633,0
+AVPT.US,D,20210726,000000,11.41,11.46,11.01,11.25,614091,0
+AVPT.US,D,20210727,000000,11.31,11.31,10.54,10.71,871919,0
+AVPT.US,D,20210728,000000,10.71,10.84,10.24,10.33,1048060,0
+AVPT.US,D,20210729,000000,10.33,10.73,10.28,10.57,780511,0
+AVPT.US,D,20210730,000000,10.5,10.62,10.375,10.55,319517,0
+AVPT.US,D,20210802,000000,10.6,11.1,10.56,10.78,605952,0
+AVPT.US,D,20210803,000000,10.8,10.84,10.47,10.5,514083,0
+AVPT.US,D,20210804,000000,10.45,10.56,10.24,10.31,461798,0
+AVPT.US,D,20210805,000000,10.35,10.7,10.35,10.59,446110,0
+AVPT.US,D,20210806,000000,10.6,10.6599,10.24,10.29,553568,0
+AVPT.US,D,20210809,000000,10.37,10.63,10.281,10.49,1187528,0
+AVPT.US,D,20210810,000000,10.43,10.449,9.98,10.19,2181619,0
+AVPT.US,D,20210811,000000,10.2,10.23,9.32,9.56,2861006,0
+AVPT.US,D,20210812,000000,9.56,9.9,9.45,9.88,1109061,0
+AVPT.US,D,20210813,000000,9.74,9.88,9.55,9.68,640990,0
+AVPT.US,D,20210816,000000,9.68,9.885,9.23,9.47,1189121,0
+AVPT.US,D,20210817,000000,9.38,9.6,8.97,9.01,1558093,0
+AVPT.US,D,20210818,000000,9.02,9.2,8.82,9.03,865004,0
+AVPT.US,D,20210819,000000,8.67,9,8.3583,8.46,1577965,0
+AVPT.US,D,20210820,000000,8.75,8.85,8.48,8.82,1392588,0
+AVPT.US,D,20210823,000000,8.9543,9.45,8.87,9.41,886752,0
+AVPT.US,D,20210824,000000,9.4,9.815,9.4,9.66,1022443,0
+AVPT.US,D,20210825,000000,9.7,10.179,9.4801,9.81,928303,0
+AVPT.US,D,20210826,000000,9.6709,10.0307,9.61,9.65,570805,0
+AVPT.US,D,20210827,000000,9.59,10.02,9.58,9.82,684579,0
+AVPT.US,D,20210830,000000,9.7,9.74,9.02,9.07,1126180,0
+AVPT.US,D,20210831,000000,9.11,9.31,8.98,9.26,854555,0
+AVPT.US,D,20210901,000000,9.15,9.71,9.15,9.64,626695,0
+AVPT.US,D,20210902,000000,9.48,10.11,9.47,9.94,869505,0
+AVPT.US,D,20210903,000000,10.12,10.77,10.05,10.68,2330637,0
+AVPT.US,D,20210907,000000,10.78,10.8,9.2,9.39,3041013,0
+AVPT.US,D,20210908,000000,9.4,9.59,9.18,9.49,1280494,0
+AVPT.US,D,20210909,000000,9.49,9.99,9.44,9.94,1088305,0
+AVPT.US,D,20210910,000000,10,10.18,9.9,9.9,1058474,0
+AVPT.US,D,20210913,000000,9.9,10.1,9.775,9.83,1102992,0
+AVPT.US,D,20210914,000000,9.8,10.1,9.7,9.79,1010015,0
+AVPT.US,D,20210915,000000,9.85,10.06,9.766,9.91,1471976,0
+AVPT.US,D,20210916,000000,9.81,10.04,9.55,9.58,1211144,0
+AVPT.US,D,20210917,000000,9.52,9.72,9.45,9.58,6389225,0
+AVPT.US,D,20210920,000000,9.25,9.44,8.91,9.04,1929349,0
+AVPT.US,D,20210921,000000,9.02,9.14,8.78,8.78,1443748,0
+AVPT.US,D,20210922,000000,8.98,9.0283,8.9,8.9,590144,0
+AVPT.US,D,20210923,000000,8.98,9.01,8.928,8.99,639100,0
+AVPT.US,D,20210924,000000,8.93,9.01,8.9,8.99,487655,0
+AVPT.US,D,20210927,000000,8.96,9.07,8.89,9.03,845240,0
+AVPT.US,D,20210928,000000,8.9,8.99,8.72,8.73,745349,0
+AVPT.US,D,20210929,000000,8.77,8.82,8.49,8.52,666076,0
+AVPT.US,D,20210930,000000,8.6,8.6824,8.36,8.49,689815,0
+AVPT.US,D,20211001,000000,8.49,8.49,8.07,8.39,1288773,0
+AVPT.US,D,20211004,000000,8.36,8.36,7.915,8.04,1075165,0
+AVPT.US,D,20211005,000000,8.03,8.35,7.87,8.32,922483,0
+AVPT.US,D,20211006,000000,8.09,8.419,8.08,8.36,565332,0
+AVPT.US,D,20211007,000000,8.45,8.76,8.38,8.69,503662,0
+AVPT.US,D,20211008,000000,8.74,8.85,8.6748,8.7,519140,0
+AVPT.US,D,20211011,000000,8.54,8.72,8.52,8.56,381818,0
+AVPT.US,D,20211012,000000,8.52,8.67,8.52,8.56,346219,0
+AVPT.US,D,20211013,000000,8.66,8.74,8.5223,8.6,340441,0
+AVPT.US,D,20211014,000000,8.62,8.925,8.6,8.79,390822,0
+AVPT.US,D,20211015,000000,8.84,8.85,8.37,8.41,389894,0
+AVPT.US,D,20211018,000000,8.32,8.61,8.25,8.5,519849,0
+AVPT.US,D,20211019,000000,8.58,8.68,8.445,8.63,365519,0
+AVPT.US,D,20211020,000000,8.66,8.67,8.49,8.56,384186,0
+AVPT.US,D,20211021,000000,8.55,8.82,8.53,8.655,453058,0
+AVPT.US,D,20211022,000000,8.5056,8.54,8.21,8.51,694725,0
+AVPT.US,D,20211025,000000,8.48,8.94,8.425,8.87,598992,0
+AVPT.US,D,20211026,000000,8.73,8.87,8.59,8.72,675366,0
+AVPT.US,D,20211027,000000,8.67,8.86,8.57,8.78,471146,0
+AVPT.US,D,20211028,000000,8.8,9.19,8.7,9.03,690465,0
+AVPT.US,D,20211029,000000,8.94,9.5,8.8402,9.32,941033,0
+AVPT.US,D,20211101,000000,9.35,9.58,9.2283,9.39,554489,0
+AVPT.US,D,20211102,000000,9.38,9.58,9.31,9.49,598939,0
+AVPT.US,D,20211103,000000,9.5,9.58,9.213,9.27,952273,0
+AVPT.US,D,20211104,000000,9.35,9.35,9.14,9.21,515078,0
+AVPT.US,D,20211105,000000,9.1,9.19,8.8811,9.07,551418,0
+AVPT.US,D,20211108,000000,8.95,9.39,8.91,9.26,532997,0
+AVPT.US,D,20211109,000000,9.16,9.41,9.015,9.06,611398,0
+AVPT.US,D,20211110,000000,9.06,9.19,8.87,8.97,578901,0
+AVPT.US,D,20211111,000000,8.97,9.12,8.89,8.9,501941,0
+AVPT.US,D,20211112,000000,8.89,9.35,8.89,9.21,836526,0
+AVPT.US,D,20211115,000000,8.53,8.5925,7.8,8.33,3183306,0
+AVPT.US,D,20211116,000000,8.36,8.375,7.72,7.73,2234184,0
+AVPT.US,D,20211117,000000,7.75,8.07,7.57,7.59,3760773,0
+AVPT.US,D,20211118,000000,7.65,7.65,7.22,7.34,1471241,0
+AVPT.US,D,20211119,000000,7.56,7.8,7.34,7.35,1503540,0
+AVPT.US,D,20211122,000000,7.34,7.3883,6.93,7.04,1585163,0
+AVPT.US,D,20211123,000000,7,7.21,6.7,6.94,1316927,0
+AVPT.US,D,20211124,000000,6.87,7.09,6.73,7.04,796466,0
+AVPT.US,D,20211126,000000,6.78,7.11,6.71,7.09,616491,0
+AVPT.US,D,20211129,000000,7.14,7.19,6.84,7.06,826424,0
+AVPT.US,D,20211130,000000,6.92,7.043,6.66,6.91,2298779,0
+AVPT.US,D,20211201,000000,6.95,7,6.32,6.32,1319441,0
+AVPT.US,D,20211202,000000,6.32,6.6,6.2874,6.45,893921,0
+AVPT.US,D,20211203,000000,6.5,6.5,5.97,6.45,2057726,0
+AVPT.US,D,20211206,000000,6.4,6.48,6.17,6.4,1340127,0
+AVPT.US,D,20211207,000000,6.5,7.01,6.475,6.91,932257,0
+AVPT.US,D,20211208,000000,6.9,7,6.61,6.96,797458,0
+AVPT.US,D,20211209,000000,6.82,6.96,6.66,6.73,652737,0
+AVPT.US,D,20211210,000000,6.685,6.82,6.54,6.57,678055,0
+AVPT.US,D,20211213,000000,6.51,6.78,6.41,6.55,675521,0
+AVPT.US,D,20211214,000000,6.39,6.57,6.34,6.4,718298,0
+AVPT.US,D,20211215,000000,6.37,6.57,6.275,6.5,1092099,0
+AVPT.US,D,20211216,000000,6.54,6.58,6.3,6.3,1236546,0
+AVPT.US,D,20211217,000000,6.28,6.47,6.105,6.37,2106360,0
+AVPT.US,D,20211220,000000,6.19,6.35,6.112,6.14,941932,0
+AVPT.US,D,20211221,000000,6.25,6.445,6.21,6.39,946205,0
+AVPT.US,D,20211222,000000,6.41,6.49,6.34,6.39,483688,0
+AVPT.US,D,20211223,000000,6.37,6.57,6.31,6.5,602863,0
+AVPT.US,D,20211227,000000,6.49,6.61,6.36,6.39,622747,0
+AVPT.US,D,20211228,000000,6.3,6.535,6.29,6.36,759411,0
+AVPT.US,D,20211229,000000,6.27,6.47,6.13,6.43,1364918,0
+AVPT.US,D,20211230,000000,6.335,6.79,6.3154,6.54,1106532,0
+AVPT.US,D,20211231,000000,6.495,6.7,6.245,6.29,864937,0
+AVPT.US,D,20220103,000000,6.3,6.57,6.2898,6.44,642547,0
+AVPT.US,D,20220104,000000,6.45,6.7,6.395,6.64,1050962,0
+AVPT.US,D,20220105,000000,6.64,6.69,6.21,6.25,793926,0
+AVPT.US,D,20220106,000000,6.21,6.53,6.14,6.38,901089,0
+AVPT.US,D,20220107,000000,6.36,6.48,6.17,6.2,643511,0
+AVPT.US,D,20220110,000000,6.16,6.16,5.87,6.05,792673,0
+AVPT.US,D,20220111,000000,6.092,6.605,6.092,6.56,935725,0
+AVPT.US,D,20220112,000000,6.58,6.7,6.35,6.41,518973,0
+AVPT.US,D,20220113,000000,6.42,6.52,6.2,6.2,461974,0
+AVPT.US,D,20220114,000000,6.15,6.26,6.11,6.23,600237,0
+AVPT.US,D,20220118,000000,6.19,6.19,5.81,5.82,750099,0
+AVPT.US,D,20220119,000000,5.8,5.9,5.63,5.65,652265,0
+AVPT.US,D,20220120,000000,5.65,6,5.65,5.86,640496,0
+AVPT.US,D,20220121,000000,5.77,5.84,5.465,5.51,634343,0
+AVPT.US,D,20220124,000000,5.19,5.48,4.91,5.47,1644959,0
+AVPT.US,D,20220125,000000,5.37,5.475,5.17,5.31,804790,0
+AVPT.US,D,20220126,000000,5.4,5.7,5.3413,5.39,761510,0
+AVPT.US,D,20220127,000000,5.48,5.63,5.295,5.36,1032440,0
+AVPT.US,D,20220128,000000,5.29,5.47,5.2,5.47,596182,0
+AVPT.US,D,20220131,000000,5.48,5.89,5.47,5.89,650646,0
+AVPT.US,D,20220201,000000,5.95,6.16,5.83,6.14,1099870,0
+AVPT.US,D,20220202,000000,6.19,6.19,5.875,5.94,936398,0
+AVPT.US,D,20220203,000000,5.79,5.83,5.69,5.71,640129,0
+AVPT.US,D,20220204,000000,5.66,5.85,5.56,5.72,605655,0
+AVPT.US,D,20220207,000000,5.71,5.945,5.68,5.83,500204,0
+AVPT.US,D,20220208,000000,5.81,5.97,5.7,5.95,600367,0
+AVPT.US,D,20220209,000000,6.05,6.25,5.99,6.23,642582,0
+AVPT.US,D,20220210,000000,6.16,6.43,6.1,6.19,883677,0
+AVPT.US,D,20220211,000000,6.24,6.275,5.905,5.98,455743,0
+AVPT.US,D,20220214,000000,5.96,6.13,5.875,5.92,484018,0
+AVPT.US,D,20220215,000000,6.07,6.285,5.99,6.28,575305,0
+AVPT.US,D,20220216,000000,6.21,6.21,6,6.12,444723,0
+AVPT.US,D,20220217,000000,6.1,6.12,5.88,5.9,544185,0
+AVPT.US,D,20220218,000000,5.86,5.89,5.7,5.74,706637,0
+AVPT.US,D,20220222,000000,5.64,5.8312,5.61,5.65,691709,0
+AVPT.US,D,20220223,000000,5.72,5.72,5.37,5.38,539154,0
+AVPT.US,D,20220224,000000,5,5.58,4.92,5.47,2399502,0
+AVPT.US,D,20220225,000000,5.5,5.57,5.36,5.49,1403632,0
+AVPT.US,D,20220228,000000,5.45,5.64,5.42,5.64,999247,0
+AVPT.US,D,20220301,000000,5.64,5.7,5.4,5.47,756428,0
+AVPT.US,D,20220302,000000,5.47,5.59,5.375,5.49,888904,0
+AVPT.US,D,20220303,000000,5.51,5.54,5.16,5.21,596509,0
+AVPT.US,D,20220304,000000,5.16,5.2165,4.98,5.07,655448,0
+AVPT.US,D,20220307,000000,4.95,5.88,4.94,5.57,3081375,0
+AVPT.US,D,20220308,000000,5.55,5.575,5.355,5.36,1400364,0
+AVPT.US,D,20220309,000000,5.49,5.67,5.46,5.5,1268225,0
+AVPT.US,D,20220310,000000,5.36,5.55,5.32,5.48,1094345,0
+AVPT.US,D,20220311,000000,5.52,5.65,5.31,5.32,1240846,0
+AVPT.US,D,20220314,000000,5.3,5.37,4.9801,5.03,1408176,0
+AVPT.US,D,20220315,000000,5,5.16,4.98,5.01,1017013,0
+AVPT.US,D,20220316,000000,5.08,5.27,4.935,5.11,3006956,0
+AVPT.US,D,20220317,000000,5.11,5.36,5.07,5.31,2767809,0
+AVPT.US,D,20220318,000000,5.17,6.05,5.17,5.94,4360679,0
+AVPT.US,D,20220321,000000,5.73,6.105,5.73,5.88,3296459,0
+AVPT.US,D,20220322,000000,5.83,6,5.72,5.74,2491366,0
+AVPT.US,D,20220323,000000,5.67,5.715,5.41,5.59,997306,0
+AVPT.US,D,20220324,000000,5.6,5.695,5.455,5.55,1895995,0
+AVPT.US,D,20220325,000000,5.61,5.73,5.3813,5.41,962590,0
+AVPT.US,D,20220328,000000,5.45,5.58,5.4,5.45,607879,0
+AVPT.US,D,20220329,000000,5.52,5.565,5.35,5.54,3031659,0
+AVPT.US,D,20220330,000000,5.54,5.7478,5.42,5.42,1049541,0
+AVPT.US,D,20220331,000000,5.42,5.43,5.21,5.26,649725,0
+AVPT.US,D,20220401,000000,5.26,5.41,5.22,5.35,739231,0
+AVPT.US,D,20220404,000000,5.35,5.385,5.21,5.26,1020945,0
+AVPT.US,D,20220405,000000,5.23,5.28,5.03,5.07,1280115,0
+AVPT.US,D,20220406,000000,5.03,5.09,4.93,4.99,1052383,0
+AVPT.US,D,20220407,000000,4.95,5.05,4.82,4.96,843532,0
+AVPT.US,D,20220408,000000,4.97,5.12,4.88,4.99,1286825,0
+AVPT.US,D,20220411,000000,4.91,4.99,4.78,4.97,785385,0
+AVPT.US,D,20220412,000000,5.02,5.05,4.84,4.89,1227992,0
+AVPT.US,D,20220413,000000,4.9,5.11,4.84,5.09,3412309,0
+AVPT.US,D,20220414,000000,5.09,5.22,5.07,5.15,1594203,0
+AVPT.US,D,20220418,000000,5.12,5.13,4.9,4.98,774500,0
+AVPT.US,D,20220419,000000,4.95,5.105,4.82,4.96,957637,0
+AVPT.US,D,20220420,000000,4.98,4.98,4.82,4.86,932679,0
+AVPT.US,D,20220421,000000,4.92,4.98,4.76,4.81,674756,0
+AVPT.US,D,20220422,000000,4.78,4.92,4.75,4.79,741971,0
+AVPT.US,D,20220425,000000,4.75,5.09,4.7325,5.09,688806,0
+AVPT.US,D,20220426,000000,5.07,5.08,4.87,4.94,919892,0
+AVPT.US,D,20220427,000000,4.96,5.04,4.865,4.92,595268,0
+AVPT.US,D,20220428,000000,4.91,5.07,4.74,5.07,863544,0
+AVPT.US,D,20220429,000000,5,5.175,4.88,4.9,733789,0
+AVPT.US,D,20220502,000000,4.89,4.99,4.81,4.97,661303,0
+AVPT.US,D,20220503,000000,4.95,4.95,4.72,4.82,676486,0
+AVPT.US,D,20220504,000000,4.78,5.02,4.675,5.02,721607,0
+AVPT.US,D,20220505,000000,4.96,4.97,4.69,4.76,565079,0
+AVPT.US,D,20220506,000000,4.7,4.84,4.58,4.69,824147,0
+AVPT.US,D,20220509,000000,4.56,4.58,4.28,4.31,983251,0
+AVPT.US,D,20220510,000000,4.4,4.48,3.915,4.18,1667188,0
+AVPT.US,D,20220511,000000,4.18,4.35,4.01,4.17,1504329,0
+AVPT.US,D,20220512,000000,3.91,4.45,3.88,4.31,1836627,0
+AVPT.US,D,20220513,000000,4.4,4.915,4.392,4.79,1236528,0
+AVPT.US,D,20220516,000000,4.72,4.97,4.67,4.82,739175,0
+AVPT.US,D,20220517,000000,4.9,5.03,4.82,4.92,777187,0
+AVPT.US,D,20220518,000000,4.88,5.085,4.83,4.93,701558,0
+AVPT.US,D,20220519,000000,4.89,5.175,4.89,5.08,896247,0
+AVPT.US,D,20220520,000000,5.18,5.325,5.13,5.28,1062297,0
+AVPT.US,D,20220523,000000,5.34,5.48,5.29,5.39,828212,0
+AVPT.US,D,20220524,000000,5.36,5.395,5.28,5.31,851409,0
+AVPT.US,D,20220525,000000,5.28,5.48,5.28,5.41,561603,0
+AVPT.US,D,20220526,000000,5.41,5.58,5.365,5.54,555136,0
+AVPT.US,D,20220527,000000,5.56,5.91,5.53,5.82,946301,0
+AVPT.US,D,20220531,000000,5.76,5.89,5.71,5.85,1166425,0
+AVPT.US,D,20220601,000000,5.89,5.94,5.72,5.75,948037,0
+AVPT.US,D,20220602,000000,5.75,6.04,5.73,6.03,1120613,0
+AVPT.US,D,20220603,000000,5.98,6.05,5.85,5.92,907139,0
+AVPT.US,D,20220606,000000,6.01,6.13,5.88,6,1064690,0
+AVPT.US,D,20220607,000000,5.85,5.93,5.49,5.74,1347483,0
+AVPT.US,D,20220608,000000,5.7,5.87,5.66,5.68,838138,0
+AVPT.US,D,20220609,000000,5.67,5.68,5.41,5.47,932368,0
+AVPT.US,D,20220610,000000,5.39,5.57,5.39,5.44,805981,0
+AVPT.US,D,20220613,000000,5.2,5.31,4.71,4.77,1269545,0
+AVPT.US,D,20220614,000000,4.83,4.96,4.7212,4.93,613758,0
+AVPT.US,D,20220615,000000,4.94,5.23,4.85,5.19,979392,0
+AVPT.US,D,20220616,000000,5.02,5.15,4.84,5.04,945931,0
+AVPT.US,D,20220617,000000,4.912,5.36,4.912,5.27,1416285,0
+AVPT.US,D,20220621,000000,5.38,5.575,5.29,5.29,916765,0
+AVPT.US,D,20220622,000000,5.25,5.42,5.16,5.17,1020621,0
+AVPT.US,D,20220623,000000,5.18,5.39,5.12,5.36,1362799,0
+AVPT.US,D,20220624,000000,5.41,5.695,5.35,5.39,16090730,0
+AVPT.US,D,20220627,000000,5.44,5.44,4.8,4.82,1521007,0
+AVPT.US,D,20220628,000000,4.83,4.882,4.49,4.55,1341328,0
+AVPT.US,D,20220629,000000,4.52,4.53,4.215,4.27,1424074,0
+AVPT.US,D,20220630,000000,4.21,4.34,4.08,4.34,1215987,0
+AVPT.US,D,20220701,000000,4.33,4.445,4.25,4.3,758501,0
+AVPT.US,D,20220705,000000,4.21,4.625,4.105,4.62,1005355,0
+AVPT.US,D,20220706,000000,4.61,4.685,4.5,4.66,602950,0
+AVPT.US,D,20220707,000000,4.69,4.86,4.66,4.84,609887,0
+AVPT.US,D,20220708,000000,4.79,5,4.77,4.97,641156,0
+AVPT.US,D,20220711,000000,4.88,4.95,4.685,4.72,461478,0
+AVPT.US,D,20220712,000000,4.7,4.76,4.49,4.54,409203,0
+AVPT.US,D,20220713,000000,4.48,4.545,4.365,4.49,411260,0
+AVPT.US,D,20220714,000000,4.43,4.44,4.3,4.36,458422,0
+AVPT.US,D,20220715,000000,4.48,4.58,4.36,4.56,555576,0
+AVPT.US,D,20220718,000000,4.61,4.685,4.52,4.57,349423,0
+AVPT.US,D,20220719,000000,4.62,4.74,4.59,4.72,387313,0
+AVPT.US,D,20220720,000000,4.75,5.005,4.72,4.94,496953,0
+AVPT.US,D,20220721,000000,4.93,5.08,4.93,5.08,481605,0
+AVPT.US,D,20220722,000000,5.08,5.09,4.83,4.89,396665,0
+AVPT.US,D,20220725,000000,4.86,4.87,4.765,4.83,458777,0
+AVPT.US,D,20220726,000000,4.8,4.81,4.7,4.76,318204,0
+AVPT.US,D,20220727,000000,4.81,4.98,4.81,4.98,375569,0
+AVPT.US,D,20220728,000000,4.94,5.045,4.8401,4.95,316078,0
+AVPT.US,D,20220729,000000,4.94,5.05,4.85,5.03,373297,0
+AVPT.US,D,20220801,000000,5.06,5.27,4.97,5.15,784411,0
+AVPT.US,D,20220802,000000,5.11,5.33,5.09,5.15,558628,0
+AVPT.US,D,20220803,000000,5.2,5.37,5.17,5.31,416584,0
+AVPT.US,D,20220804,000000,5.36,5.42,5.32,5.38,432456,0
+AVPT.US,D,20220805,000000,5.27,5.405,5.215,5.37,350018,0
+AVPT.US,D,20220808,000000,5.39,5.49,5.36,5.42,625997,0
+AVPT.US,D,20220809,000000,5.39,5.4,5.19,5.3,442113,0
+AVPT.US,D,20220810,000000,5.43,5.485,5.38,5.44,417892,0
+AVPT.US,D,20220811,000000,5.5,5.5159,5.39,5.4,431774,0
+AVPT.US,D,20220812,000000,5.15,5.22,4.6501,5.02,933304,0
+AVPT.US,D,20220815,000000,4.97,5.03,4.9101,5,336597,0
+AVPT.US,D,20220816,000000,4.95,5.35,4.86,5.27,1070814,0
+AVPT.US,D,20220817,000000,5.18,5.23,5.05,5.1,444504,0
+AVPT.US,D,20220818,000000,5.05,5.15,4.9712,5.11,591102,0
+AVPT.US,D,20220819,000000,5.05,5.05,4.86,5,516580,0
+AVPT.US,D,20220822,000000,4.89,4.9,4.715,4.85,657333,0
+AVPT.US,D,20220823,000000,4.86,5.03,4.82,4.82,380372,0
+AVPT.US,D,20220824,000000,4.84,4.975,4.81,4.92,293787,0
+AVPT.US,D,20220825,000000,4.94,5,4.87,4.9,476092,0
+AVPT.US,D,20220826,000000,4.91,4.97,4.73,4.74,367457,0
+AVPT.US,D,20220829,000000,4.65,4.78,4.65,4.69,338911,0
+AVPT.US,D,20220830,000000,4.69,4.755,4.61,4.69,439566,0
+AVPT.US,D,20220831,000000,4.72,4.7723,4.61,4.68,1335765,0
+AVPT.US,D,20220901,000000,4.63,4.68,4.34,4.41,709747,0
+AVPT.US,D,20220902,000000,4.45,4.52,4.345,4.4,406158,0
+AVPT.US,D,20220906,000000,4.4,4.425,4.175,4.23,1212441,0
+AVPT.US,D,20220907,000000,4.2,4.49,4.19,4.48,583775,0
+AVPT.US,D,20220908,000000,4.41,4.59,4.365,4.49,336617,0
+AVPT.US,D,20220909,000000,4.53,4.67,4.53,4.63,416661,0
+AVPT.US,D,20220912,000000,4.66,4.77,4.57,4.67,584732,0
+AVPT.US,D,20220913,000000,4.55,4.58,4.475,4.51,471549,0
+AVPT.US,D,20220914,000000,4.5,4.61,4.335,4.43,985136,0
+AVPT.US,D,20220915,000000,4.37,4.47,4.34,4.38,477487,0
+AVPT.US,D,20220916,000000,4.32,4.44,4.2395,4.42,1099211,0
+AVPT.US,D,20220919,000000,4.36,4.42,4.235,4.29,487725,0
+AVPT.US,D,20220920,000000,4.23,4.2382,4.1401,4.2,484814,0
+AVPT.US,D,20220921,000000,4.2,4.3,4.11,4.19,478008,0
+AVPT.US,D,20220922,000000,4.16,4.165,4.01,4.1,826065,0
+AVPT.US,D,20220923,000000,4.02,4.1,3.98,4.09,553591,0
+AVPT.US,D,20220926,000000,4.07,4.225,4,4,511561,0
+AVPT.US,D,20220927,000000,4.03,4.13,3.89,4,672284,0
+AVPT.US,D,20220928,000000,4.03,4.21,3.95,4.18,631733,0
+AVPT.US,D,20220929,000000,4.12,4.17,4.005,4.09,690512,0
+AVPT.US,D,20220930,000000,4.05,4.21,4,4.01,405477,0
+AVPT.US,D,20221003,000000,4.04,4.045,3.89,3.97,453528,0
+AVPT.US,D,20221004,000000,4.01,4.185,4.01,4.13,750241,0
+AVPT.US,D,20221005,000000,4.08,4.1,3.88,3.96,350169,0
+AVPT.US,D,20221006,000000,3.92,4.1,3.92,4.06,375278,0
+AVPT.US,D,20221007,000000,4.02,4.02,3.755,3.82,783938,0
+AVPT.US,D,20221010,000000,3.79,3.805,3.705,3.73,367954,0
+AVPT.US,D,20221011,000000,3.7,3.77,3.5988,3.72,544813,0
+AVPT.US,D,20221012,000000,3.72,4.0299,3.61,3.64,3080722,0
+AVPT.US,D,20221013,000000,3.51,3.73,3.4,3.69,719581,0
+AVPT.US,D,20221014,000000,3.7,3.725,3.57,3.59,464589,0
+AVPT.US,D,20221017,000000,3.61,3.77,3.61,3.74,622123,0
+AVPT.US,D,20221018,000000,3.79,3.92,3.72,3.76,390584,0
+AVPT.US,D,20221019,000000,3.7,3.71,3.61,3.67,345697,0
+AVPT.US,D,20221020,000000,3.67,3.91,3.67,3.81,529333,0
+AVPT.US,D,20221021,000000,3.84,3.88,3.7,3.85,404102,0
+AVPT.US,D,20221024,000000,3.85,3.85,3.67,3.73,358644,0
+AVPT.US,D,20221025,000000,3.73,4.07,3.73,4.05,986547,0
+AVPT.US,D,20221026,000000,4.06,4.21,3.96,4.1,426663,0
+AVPT.US,D,20221027,000000,4.08,4.225,4.08,4.12,335656,0
+AVPT.US,D,20221028,000000,4.15,4.34,4.13,4.33,500603,0
+AVPT.US,D,20221031,000000,4.28,4.39,4.17,4.37,991896,0
+AVPT.US,D,20221101,000000,4.4,4.45,3.91,4.19,1238177,0
+AVPT.US,D,20221102,000000,4.17,4.22,4.02,4.08,383404,0
+AVPT.US,D,20221103,000000,4,4,3.79,3.79,571513,0
+AVPT.US,D,20221104,000000,3.84,3.84,3.59,3.79,613911,0
+AVPT.US,D,20221107,000000,3.79,3.895,3.76,3.87,563023,0
+AVPT.US,D,20221108,000000,3.88,3.92,3.75,3.86,458927,0
+AVPT.US,D,20221109,000000,3.8,3.9,3.775,3.84,510547,0
+AVPT.US,D,20221110,000000,4.06,4.09,3.92,3.96,959749,0
+AVPT.US,D,20221111,000000,4,4.71,3.88,4.66,2047306,0
+AVPT.US,D,20221114,000000,4.61,4.86,4.61,4.78,601189,0
+AVPT.US,D,20221115,000000,4.86,5.03,4.66,5.02,655035,0
+AVPT.US,D,20221116,000000,4.93,5.1,4.79,5.06,629827,0
+AVPT.US,D,20221117,000000,4.94,4.96,4.71,4.75,632846,0
+AVPT.US,D,20221118,000000,4.9,4.9,4.725,4.74,699434,0
+AVPT.US,D,20221121,000000,4.69,4.86,4.62,4.74,576075,0
+AVPT.US,D,20221122,000000,4.72,4.82,4.66,4.74,484462,0
+AVPT.US,D,20221123,000000,4.6501,4.89,4.65,4.78,641350,0
+AVPT.US,D,20221125,000000,4.74,4.84,4.69,4.79,186553,0
+AVPT.US,D,20221128,000000,4.68,4.72,4.48,4.54,497319,0
+AVPT.US,D,20221129,000000,4.54,4.655,4.5123,4.61,363667,0
+AVPT.US,D,20221130,000000,4.6,4.755,4.57,4.72,987129,0
+AVPT.US,D,20221201,000000,4.75,4.945,4.7044,4.92,822577,0
+AVPT.US,D,20221202,000000,4.76,5,4.76,4.92,806618,0
+AVPT.US,D,20221205,000000,4.84,4.975,4.775,4.83,568302,0
+AVPT.US,D,20221206,000000,4.79,4.85,4.62,4.69,474892,0
+AVPT.US,D,20221207,000000,4.73,4.803,4.67,4.74,321229,0
+AVPT.US,D,20221208,000000,4.75,4.86,4.7,4.8,576251,0
+AVPT.US,D,20221209,000000,4.77,4.86,4.72,4.75,400517,0
+AVPT.US,D,20221212,000000,4.75,4.81,4.72,4.77,395646,0
+AVPT.US,D,20221213,000000,4.91,5.03,4.73,4.74,631354,0
+AVPT.US,D,20221214,000000,4.74,4.815,4.515,4.59,1068619,0
+AVPT.US,D,20221215,000000,4.52,4.63,4.36,4.39,761567,0
+AVPT.US,D,20221216,000000,4.35,4.36,4.27,4.34,1214914,0
+AVPT.US,D,20221219,000000,4.34,4.345,4.19,4.26,784656,0
+AVPT.US,D,20221220,000000,4.21,4.34,4.21,4.28,575844,0
+AVPT.US,D,20221221,000000,4.31,4.45,4.18,4.4,434686,0
+AVPT.US,D,20221222,000000,4.31,4.34,4.2101,4.3,283683,0
+AVPT.US,D,20221223,000000,4.28,4.31,4.22,4.27,245462,0
+AVPT.US,D,20221227,000000,4.25,4.25,4.1,4.15,469631,0
+AVPT.US,D,20221228,000000,4.11,4.15,3.995,4.01,539462,0
+AVPT.US,D,20221229,000000,4.05,4.18,4.01,4.17,384387,0
+AVPT.US,D,20221230,000000,4.13,4.195,4.085,4.11,280338,0
+AVPT.US,D,20230103,000000,4.16,4.38,4.08,4.22,380282,0
+AVPT.US,D,20230104,000000,4.22,4.32,4.18,4.26,274939,0
+AVPT.US,D,20230105,000000,4.22,4.22,4.03,4.05,292725,0
+AVPT.US,D,20230106,000000,4.11,4.13,3.99,4.12,257804,0
+AVPT.US,D,20230109,000000,4.14,4.32,4.14,4.22,244262,0
+AVPT.US,D,20230110,000000,4.22,4.285,4.19,4.28,203929,0
+AVPT.US,D,20230111,000000,4.3,4.345,4.23,4.33,273855,0
+AVPT.US,D,20230112,000000,4.38,4.39,4.24,4.31,245203,0
+AVPT.US,D,20230113,000000,4.28,4.35,4.28,4.35,152612,0
+AVPT.US,D,20230117,000000,4.34,4.44,4.295,4.42,223537,0
+AVPT.US,D,20230118,000000,4.49,4.55,4.3,4.3,300884,0
+AVPT.US,D,20230119,000000,4.29,4.335,4.265,4.31,254600,0
+AVPT.US,D,20230120,000000,4.37,4.37,4.21,4.29,327819,0
+AVPT.US,D,20230123,000000,4.3,4.425,4.25,4.42,421739,0
+AVPT.US,D,20230124,000000,4.36,4.4807,4.305,4.39,244131,0
+AVPT.US,D,20230125,000000,4.32,4.415,4.24,4.4,205913,0
+AVPT.US,D,20230126,000000,4.46,4.58,4.375,4.49,298920,0
+AVPT.US,D,20230127,000000,4.46,4.54,4.4,4.52,349394,0
+AVPT.US,D,20230130,000000,4.46,4.52,4.39,4.39,373745,0
+AVPT.US,D,20230131,000000,4.4,4.56,4.4,4.47,872661,0
+AVPT.US,D,20230201,000000,4.48,4.81,4.42,4.79,612907,0
+AVPT.US,D,20230202,000000,4.83,5.01,4.8,5.01,577191,0
+AVPT.US,D,20230203,000000,4.9,5.115,4.895,4.98,378896,0
+AVPT.US,D,20230206,000000,4.86,4.965,4.815,4.87,320519,0
+AVPT.US,D,20230207,000000,4.7799,5,4.7799,4.99,398621,0
+AVPT.US,D,20230208,000000,4.98,5.07,4.85,4.92,298116,0
+AVPT.US,D,20230209,000000,5,5.03,4.85,4.89,228407,0
+AVPT.US,D,20230210,000000,4.83,4.88,4.725,4.87,330660,0
+AVPT.US,D,20230213,000000,4.87,5.01,4.79,4.9,335073,0
+AVPT.US,D,20230214,000000,4.82,4.91,4.72,4.87,425838,0
+AVPT.US,D,20230215,000000,4.82,4.89,4.78,4.86,491640,0
+AVPT.US,D,20230216,000000,4.76,4.8392,4.69,4.78,232301,0
+AVPT.US,D,20230217,000000,4.78,4.9,4.74,4.89,260026,0
+AVPT.US,D,20230221,000000,4.79,4.88,4.7034,4.75,349635,0
+AVPT.US,D,20230222,000000,4.75,4.82,4.7014,4.71,260636,0
+AVPT.US,D,20230223,000000,4.77,4.77,4.675,4.76,282151,0
+AVPT.US,D,20230224,000000,4.71,4.85,4.67,4.83,437983,0
+AVPT.US,D,20230227,000000,4.87,4.92,4.78,4.92,277124,0
+AVPT.US,D,20230228,000000,4.89,5,4.84,5,378475,0
+AVPT.US,D,20230301,000000,4.97,5.02,4.9,4.94,472561,0
+AVPT.US,D,20230302,000000,4.9,5.04,4.87,5.03,332429,0
+AVPT.US,D,20230303,000000,5.05,5.17,5.025,5.16,385750,0
+AVPT.US,D,20230306,000000,5.16,5.16,5.055,5.09,327340,0
+AVPT.US,D,20230307,000000,5.09,5.165,5.02,5.08,338984,0
+AVPT.US,D,20230308,000000,5.07,5.16,5.04,5.1,371632,0
+AVPT.US,D,20230309,000000,5.1,5.15,4.98,4.99,406561,0
+AVPT.US,D,20230310,000000,4.54,4.66,4.04,4.26,1589111,0
+AVPT.US,D,20230313,000000,4.19,4.3594,4.18,4.22,632101,0
+AVPT.US,D,20230314,000000,4.36,4.485,4.165,4.2,563653,0
+AVPT.US,D,20230315,000000,4.13,4.3,4.08,4.21,694857,0
+AVPT.US,D,20230316,000000,4.13,4.185,4.05,4.1,585917,0
+AVPT.US,D,20230317,000000,4.08,4.14,4.02,4.04,894115,0
+AVPT.US,D,20230320,000000,4.07,4.07,4.005,4.03,424553,0
+AVPT.US,D,20230321,000000,4.1,4.195,4.02,4.15,363519,0
+AVPT.US,D,20230322,000000,4.15,4.25,4.07,4.08,460238,0
+AVPT.US,D,20230323,000000,4.11,4.16,3.96,3.99,709114,0
+AVPT.US,D,20230324,000000,3.96,4.01,3.905,3.93,590588,0
+AVPT.US,D,20230327,000000,3.965,4.07,3.925,4.04,415527,0
+AVPT.US,D,20230328,000000,4.02,4.12,3.89,3.9,324368,0
+AVPT.US,D,20230329,000000,3.95,4.01,3.9,4,346393,0
+AVPT.US,D,20230330,000000,4.03,4.08,3.95,3.96,283726,0
+AVPT.US,D,20230331,000000,3.99,4.14,3.9831,4.12,465097,0
+AVPT.US,D,20230403,000000,4.09,4.15,4.05,4.14,433199,0
+AVPT.US,D,20230404,000000,4.14,4.16,4.02,4.06,248731,0
+AVPT.US,D,20230405,000000,4.06,4.08,3.9,3.9,435249,0
+AVPT.US,D,20230406,000000,3.92,4.065,3.92,4.01,387017,0
+AVPT.US,D,20230410,000000,3.96,4.07,3.96,4.07,347005,0
+AVPT.US,D,20230411,000000,4.09,4.095,3.96,4.02,228300,0
+AVPT.US,D,20230412,000000,4.04,4.06,3.92,3.95,272270,0
+AVPT.US,D,20230413,000000,3.9,4.045,3.9,4.02,270179,0
+AVPT.US,D,20230414,000000,3.98,4.165,3.93,4.16,508945,0
+AVPT.US,D,20230417,000000,4.16,4.24,4.12,4.24,262840,0
+AVPT.US,D,20230418,000000,4.24,4.25,4.11,4.18,263875,0
+AVPT.US,D,20230419,000000,4.14,4.23,4.125,4.22,183214,0
+AVPT.US,D,20230420,000000,4.19,4.37,4.17,4.34,359866,0
+AVPT.US,D,20230421,000000,4.31,4.385,4.29,4.38,321151,0
+AVPT.US,D,20230424,000000,4.36,4.41,4.22,4.23,221487,0
+AVPT.US,D,20230425,000000,4.16,4.1701,4.09,4.1,250123,0
+AVPT.US,D,20230426,000000,4.07,4.14,4.01,4.14,398207,0
+AVPT.US,D,20230427,000000,4.15,4.4,4.15,4.4,528107,0
+AVPT.US,D,20230428,000000,4.36,4.485,4.28,4.34,384551,0
+AVPT.US,D,20230501,000000,4.31,4.44,4.26,4.39,544194,0
+AVPT.US,D,20230502,000000,4.37,4.42,4.285,4.39,465221,0
+AVPT.US,D,20230503,000000,4.39,4.49,4.36,4.4,333182,0
+AVPT.US,D,20230504,000000,4.36,4.53,4.36,4.4,536798,0
+AVPT.US,D,20230505,000000,4.5,4.56,4.435,4.48,354863,0
+AVPT.US,D,20230508,000000,4.43,4.48,4.38,4.43,214429,0
+AVPT.US,D,20230509,000000,4.39,4.525,4.38,4.46,650882,0
+AVPT.US,D,20230510,000000,4.53,4.725,4.485,4.62,778635,0
+AVPT.US,D,20230511,000000,4.75,5.27,4.74,5.16,1690393,0
+AVPT.US,D,20230512,000000,5.12,5.35,5.0827,5.32,761009,0
+AVPT.US,D,20230515,000000,5.3,5.37,5.21,5.34,507787,0
+AVPT.US,D,20230516,000000,5.31,5.36,5.24,5.31,338253,0
+AVPT.US,D,20230517,000000,5.32,5.5,5.32,5.48,552634,0
+AVPT.US,D,20230518,000000,5.47,5.75,5.4505,5.72,579458,0
+AVPT.US,D,20230519,000000,5.78,5.79,5.6,5.72,605510,0
+AVPT.US,D,20230522,000000,5.72,6.11,5.715,6.09,981239,0
+AVPT.US,D,20230523,000000,6.06,6.21,6.03,6.09,972563,0
+AVPT.US,D,20230524,000000,6.04,6.22,5.95,6.1,587879,0
+AVPT.US,D,20230525,000000,6.13,6.2,6.0609,6.1,712796,0
+AVPT.US,D,20230526,000000,6.1,6.42,6.08,6.35,1302736,0
+AVPT.US,D,20230530,000000,6.41,6.465,6.29,6.43,786788,0
+AVPT.US,D,20230531,000000,6.43,6.62,6.41,6.61,3705959,0
+AVPT.US,D,20230601,000000,6.61,6.61,6.47,6.57,773454,0
+AVPT.US,D,20230602,000000,6.57,6.725,6.57,6.71,964134,0
+AVPT.US,D,20230605,000000,6.67,6.75,6.6,6.72,852215,0
+AVPT.US,D,20230606,000000,6.69,6.93,6.64,6.86,690395,0
+AVPT.US,D,20230607,000000,6.86,6.88,6.535,6.69,903362,0
+AVPT.US,D,20230608,000000,6.65,6.67,6.48,6.62,1517615,0
+AVPT.US,D,20230609,000000,6.59,6.65,6.46,6.51,956121,0
+AVPT.US,D,20230612,000000,6.5,6.665,6.48,6.61,894066,0
+AVPT.US,D,20230613,000000,6.35,6.36,5.9501,6.04,2979214,0
+AVPT.US,D,20230614,000000,6.04,6.245,6,6.11,1659501,0
+AVPT.US,D,20230615,000000,6.08,6.2,6.03,6.19,1462547,0
+AVPT.US,D,20230616,000000,6.23,6.24,6.09,6.18,2460317,0
+AVPT.US,D,20230620,000000,6.17,6.17,6.03,6.03,1531776,0
+AVPT.US,D,20230621,000000,5.93,6.08,5.88,6.01,1092127,0
+AVPT.US,D,20230622,000000,6.05,6.11,5.96,6.1,701855,0
+AVPT.US,D,20230623,000000,6.02,6.11,6.01,6.06,4280083,0
+AVPT.US,D,20230626,000000,6,6.03,5.62,5.62,949897,0
+AVPT.US,D,20230627,000000,5.65,5.65,5.48,5.49,891897,0
+AVPT.US,D,20230628,000000,5.49,5.73,5.46,5.72,882433,0
+AVPT.US,D,20230629,000000,5.73,5.8,5.7122,5.74,580764,0
+AVPT.US,D,20230630,000000,5.78,5.9,5.74,5.76,726193,0
+AVPT.US,D,20230703,000000,5.77,5.77,5.64,5.7,323069,0
+AVPT.US,D,20230705,000000,5.69,5.745,5.52,5.67,785332,0
+AVPT.US,D,20230706,000000,5.59,5.625,5.52,5.56,912745,0
+AVPT.US,D,20230707,000000,5.57,5.735,5.57,5.59,496502,0
+AVPT.US,D,20230710,000000,5.55,5.67,5.53,5.66,329705,0
+AVPT.US,D,20230711,000000,5.6,5.725,5.6,5.67,429181,0
+AVPT.US,D,20230712,000000,5.72,5.865,5.72,5.84,637601,0
+AVPT.US,D,20230713,000000,5.85,5.96,5.84,5.86,447422,0
+AVPT.US,D,20230714,000000,5.82,5.95,5.79,5.84,714312,0
+AVPT.US,D,20230717,000000,5.83,5.97,5.67,5.94,373266,0
+AVPT.US,D,20230718,000000,5.92,6.07,5.83,6.04,510190,0
+AVPT.US,D,20230719,000000,6.04,6.25,6.04,6.11,516094,0
+AVPT.US,D,20230720,000000,6.03,6.17,5.85,5.9,619511,0
+AVPT.US,D,20230721,000000,5.99,6.09,5.9476,6.06,547105,0
+AVPT.US,D,20230724,000000,6.06,6.08,5.915,5.96,251373,0
+AVPT.US,D,20230725,000000,5.96,6.025,5.895,5.92,420574,0
+AVPT.US,D,20230726,000000,5.88,5.96,5.86,5.94,619811,0
+AVPT.US,D,20230727,000000,6,6.09,5.87,5.89,491053,0
+AVPT.US,D,20230728,000000,5.92,6.075,5.8915,6.01,1114989,0
+AVPT.US,D,20230731,000000,6.06,6.235,6.06,6.2,461438,0
+AVPT.US,D,20230801,000000,6.16,6.185,6.045,6.17,386621,0
+AVPT.US,D,20230802,000000,6.1,6.1,5.93,6,511660,0
+AVPT.US,D,20230803,000000,6.01,6.12,5.96,6.07,467613,0
+AVPT.US,D,20230804,000000,6.07,6.145,6.05,6.08,541647,0
+AVPT.US,D,20230807,000000,6.08,6.08,5.85,6.07,486811,0
+AVPT.US,D,20230808,000000,5.97,6,5.85,5.87,508476,0
+AVPT.US,D,20230809,000000,5.85,5.9,5.74,5.76,631016,0
+AVPT.US,D,20230810,000000,6.14,6.3,5.86,5.99,1374993,0
+AVPT.US,D,20230811,000000,5.93,6.115,5.93,6.06,715345,0
+AVPT.US,D,20230814,000000,6.09,6.27,6.02,6.26,1326488,0
+AVPT.US,D,20230815,000000,6.2,6.51,6.11,6.43,1164668,0
+AVPT.US,D,20230816,000000,6.44,6.545,6.43,6.53,984035,0
+AVPT.US,D,20230817,000000,6.54,6.635,6.52,6.53,1092712,0
+AVPT.US,D,20230818,000000,6.45,6.68,6.34,6.64,4784036,0
+AVPT.US,D,20230821,000000,6.65,6.675,6.44,6.53,473736,0
+AVPT.US,D,20230822,000000,6.56,6.579,6.145,6.18,762283,0
+AVPT.US,D,20230823,000000,6.18,6.4,6.11,6.33,665440,0
+AVPT.US,D,20230824,000000,6.37,6.43,6.26,6.38,572536,0
+AVPT.US,D,20230825,000000,6.4,6.59,6.39,6.53,617879,0
+AVPT.US,D,20230828,000000,6.53,6.56,6.46,6.52,364183,0
+AVPT.US,D,20230829,000000,6.52,6.625,6.44,6.6,490562,0
+AVPT.US,D,20230830,000000,6.6,6.87,6.55,6.87,921006,0
+AVPT.US,D,20230831,000000,6.88,7.05,6.875,6.94,1871119,0
+AVPT.US,D,20230901,000000,7,7.13,6.805,6.85,695125,0
+AVPT.US,D,20230905,000000,6.78,6.86,6.7,6.85,476659,0
+AVPT.US,D,20230906,000000,6.82,6.9,6.74,6.75,471736,0
+AVPT.US,D,20230907,000000,6.7,6.8,6.65,6.78,405674,0
+AVPT.US,D,20230908,000000,6.77,6.8599,6.71,6.74,392733,0
+AVPT.US,D,20230911,000000,6.78,6.845,6.75,6.79,352397,0
+AVPT.US,D,20230912,000000,6.72,6.76,6.61,6.63,343190,0
+AVPT.US,D,20230913,000000,6.62,6.6794,6.575,6.63,467847,0
+AVPT.US,D,20230914,000000,6.58,6.83,6.58,6.81,550712,0
+AVPT.US,D,20230915,000000,6.83,6.89,6.7025,6.73,1159968,0
+AVPT.US,D,20230918,000000,6.68,6.865,6.43,6.83,438178,0
+AVPT.US,D,20230919,000000,6.81,6.81,6.62,6.68,338446,0
+AVPT.US,D,20230920,000000,6.71,6.765,6.58,6.6,514018,0
+AVPT.US,D,20230921,000000,6.53,6.65,6.52,6.6,503555,0
+AVPT.US,D,20230922,000000,6.62,6.815,6.6081,6.73,502884,0
+AVPT.US,D,20230925,000000,6.68,6.75,6.66,6.69,258330,0
+AVPT.US,D,20230926,000000,6.63,6.68,6.41,6.43,426631,0
+AVPT.US,D,20230927,000000,6.47,6.74,6.45,6.68,496324,0
+AVPT.US,D,20230928,000000,6.62,6.78,6.62,6.7,342910,0
+AVPT.US,D,20230929,000000,6.76,6.89,6.685,6.72,498627,0
+AVPT.US,D,20231002,000000,6.69,6.75,6.505,6.57,400410,0
+AVPT.US,D,20231003,000000,6.56,6.61,6.45,6.46,394579,0
+AVPT.US,D,20231004,000000,6.47,6.81,6.47,6.77,702962,0
+AVPT.US,D,20231005,000000,6.74,7.005,6.74,6.97,868939,0
+AVPT.US,D,20231006,000000,6.91,7.08,6.86,6.91,1730608,0
+AVPT.US,D,20231009,000000,6.85,7.03,6.69,7.03,468846,0
+AVPT.US,D,20231010,000000,7,7.535,7,7.46,2039324,0
+AVPT.US,D,20231011,000000,7.5,7.58,7.35,7.49,577779,0
+AVPT.US,D,20231012,000000,7.5,7.5399,7.23,7.34,492471,0
+AVPT.US,D,20231013,000000,7.31,7.335,7.15,7.25,521952,0
+AVPT.US,D,20231016,000000,7.3,7.45,7.255,7.42,410444,0
+AVPT.US,D,20231017,000000,7.37,7.429,7.225,7.29,540694,0
+AVPT.US,D,20231018,000000,7.23,7.3601,7.23,7.26,331044,0
+AVPT.US,D,20231019,000000,7.24,7.47,7.24,7.35,415794,0
+AVPT.US,D,20231020,000000,7.39,7.39,7.03,7.18,812531,0
+AVPT.US,D,20231023,000000,7.1,7.42,6.96,7.39,902730,0
+AVPT.US,D,20231024,000000,7.43,7.65,7.375,7.53,1291085,0
+AVPT.US,D,20231025,000000,7.5,7.5,7.16,7.18,608338,0
+AVPT.US,D,20231026,000000,7.19,7.315,7.11,7.25,581063,0
+AVPT.US,D,20231027,000000,7.25,7.365,7.195,7.3,625296,0
+AVPT.US,D,20231030,000000,7.38,7.45,7.155,7.25,355748,0
+AVPT.US,D,20231031,000000,7.23,7.525,7.16,7.49,619095,0
+AVPT.US,D,20231101,000000,7.42,7.49,7.25,7.37,537210,0
+AVPT.US,D,20231102,000000,7.45,7.515,7.31,7.38,447534,0
+AVPT.US,D,20231103,000000,7.46,7.67,7.4,7.6,751153,0
+AVPT.US,D,20231106,000000,7.6,7.64,7.29,7.41,489506,0
+AVPT.US,D,20231107,000000,7.47,7.77,7.47,7.76,945815,0
+AVPT.US,D,20231108,000000,7.78,7.8,7.56,7.72,527885,0
+AVPT.US,D,20231109,000000,7.73,7.74,7.29,7.41,1080862,0
+AVPT.US,D,20231110,000000,7.88,8.32,7.6,8.19,2370440,0
+AVPT.US,D,20231113,000000,8.27,8.38,8,8.16,878748,0
+AVPT.US,D,20231114,000000,8.33,8.35,7.99,8.3,1749348,0
+AVPT.US,D,20231115,000000,8.29,8.395,8.0801,8.23,919958,0
+AVPT.US,D,20231116,000000,8.23,8.25,8.09,8.19,559958,0
+AVPT.US,D,20231117,000000,8.21,8.37,8.1501,8.33,720969,0
+AVPT.US,D,20231120,000000,8.34,8.58,8.2984,8.43,851457,0
+AVPT.US,D,20231121,000000,8.37,8.395,8.23,8.23,474394,0
+AVPT.US,D,20231122,000000,8.32,8.38,8.22,8.31,384331,0
+AVPT.US,D,20231124,000000,8.28,8.45,8.28,8.37,310255,0
+AVPT.US,D,20231127,000000,8.33,8.51,8.33,8.36,614862,0
+AVPT.US,D,20231128,000000,8.33,8.43,8.195,8.24,466346,0
+AVPT.US,D,20231129,000000,8.35,8.46,8.105,8.22,669687,0
+AVPT.US,D,20231130,000000,8.24,8.34,8.06,8.19,775676,0
+AVPT.US,D,20231201,000000,8.16,8.34,8.06,8.32,669211,0
+AVPT.US,D,20231204,000000,8.23,8.35,8.2062,8.26,566533,0
+AVPT.US,D,20231205,000000,8.19,8.19,8.01,8.13,836742,0
+AVPT.US,D,20231206,000000,8.13,8.24,8.11,8.12,691329,0
+AVPT.US,D,20231207,000000,8.17,8.1882,7.92,7.97,580687,0
+AVPT.US,D,20231208,000000,7.95,8.025,7.8633,7.99,468311,0
+AVPT.US,D,20231211,000000,7.96,8.1291,7.96,8.1,593063,0
+AVPT.US,D,20231212,000000,8.11,8.229,8.0657,8.19,429148,0
+AVPT.US,D,20231213,000000,8.2,8.33,8.18,8.32,705816,0
+AVPT.US,D,20231214,000000,8.36,8.57,8.33,8.41,1061373,0
+AVPT.US,D,20231215,000000,8.52,8.61,8.37,8.5,1938371,0
+AVPT.US,D,20231218,000000,8.51,8.53,8.36,8.45,542646,0
+AVPT.US,D,20231219,000000,8.5,8.56,8.36,8.49,646640,0
+AVPT.US,D,20231220,000000,8.5,8.59,8.27,8.275,709747,0
+AVPT.US,D,20231221,000000,8.39,8.4593,8.275,8.36,689283,0
+AVPT.US,D,20231222,000000,8.39,8.42,8.21,8.34,744617,0
+AVPT.US,D,20231226,000000,8.34,8.4189,8.259,8.39,479464,0
+AVPT.US,D,20231227,000000,8.38,8.495,8.31,8.35,491048,0
+AVPT.US,D,20231228,000000,8.33,8.37,8.25,8.35,437945,0
+AVPT.US,D,20231229,000000,8.35,8.36,8.19,8.21,515472,0
+AVPT.US,D,20240102,000000,8.09,8.09,7.8113,7.9,755356,0
+AVPT.US,D,20240103,000000,7.86,7.935,7.77,7.78,899775,0
+AVPT.US,D,20240104,000000,7.82,7.92,7.805,7.81,678528,0
+AVPT.US,D,20240105,000000,7.76,7.88,7.76,7.77,895073,0
+AVPT.US,D,20240108,000000,7.82,8,7.82,8,587626,0
+AVPT.US,D,20240109,000000,7.75,7.915,7.75,7.88,577132,0
+AVPT.US,D,20240110,000000,7.89,8.25,7.86,8.24,1155127,0
+AVPT.US,D,20240111,000000,8.38,8.38,8.05,8.16,730438,0
+AVPT.US,D,20240112,000000,8.25,8.295,8.02,8.13,790271,0
+AVPT.US,D,20240116,000000,8.05,8.11,7.9,8.01,581341,0
+AVPT.US,D,20240117,000000,7.92,7.945,7.8,7.93,458266,0
+AVPT.US,D,20240118,000000,7.98,8.04,7.8378,7.93,508294,0
+AVPT.US,D,20240119,000000,7.99,7.99,7.85,7.99,903189,0
+AVPT.US,D,20240122,000000,8.05,8.11,7.82,7.97,1789570,0
+AVPT.US,D,20240123,000000,7.97,7.98,7.725,7.91,1781953,0
+AVPT.US,D,20240124,000000,8,8.02,7.585,7.61,1044840,0
+AVPT.US,D,20240125,000000,7.67,7.765,7.635,7.7,892269,0
+AVPT.US,D,20240126,000000,7.72,7.77,7.54,7.62,631649,0
+AVPT.US,D,20240129,000000,7.62,7.94,7.62,7.93,619964,0
+AVPT.US,D,20240130,000000,7.92,7.92,7.72,7.77,559006,0
+AVPT.US,D,20240131,000000,7.74,7.935,7.675,7.7,702610,0
+AVPT.US,D,20240201,000000,7.695,7.825,7.685,7.81,534796,0
+AVPT.US,D,20240202,000000,7.77,8.01,7.72,7.96,581934,0
+AVPT.US,D,20240205,000000,7.9,7.938,7.75,7.84,643522,0
+AVPT.US,D,20240206,000000,7.86,7.98,7.74,7.91,674697,0
+AVPT.US,D,20240207,000000,7.93,7.94,7.755,7.84,496743,0
+AVPT.US,D,20240208,000000,7.78,7.98,7.78,7.97,686417,0
+AVPT.US,D,20240209,000000,8.02,8.24,7.965,8.17,3510577,0
+AVPT.US,D,20240212,000000,8.14,8.295,7.985,8,992458,0
+AVPT.US,D,20240213,000000,7.75,7.845,7.55,7.7,1254337,0
+AVPT.US,D,20240214,000000,7.8,8.045,7.76,7.99,685311,0
+AVPT.US,D,20240215,000000,8.04,8.135,7.9395,8.09,662837,0
+AVPT.US,D,20240216,000000,8.08,8.115,7.93,8,853510,0
+AVPT.US,D,20240220,000000,7.88,8.03,7.85,7.97,640832,0
+AVPT.US,D,20240221,000000,7.91,7.91,7.73,7.84,618380,0
+AVPT.US,D,20240222,000000,7.95,8.04,7.82,7.88,720629,0
+AVPT.US,D,20240223,000000,7.9,7.99,7.85,7.91,527958,0
+AVPT.US,D,20240226,000000,7.89,8.01,7.88,7.89,584328,0
+AVPT.US,D,20240227,000000,7.93,8.11,7.9,7.99,620862,0
+AVPT.US,D,20240228,000000,7.99,7.99,7.845,7.91,437850,0
+AVPT.US,D,20240229,000000,8.04,8.05,7.92,8,1408007,0
+AVPT.US,D,20240301,000000,8.48,8.57,7.8,8.01,2117572,0
+AVPT.US,D,20240304,000000,7.95,7.99,7.365,7.38,1873418,0
+AVPT.US,D,20240305,000000,7.28,7.57,7.08,7.46,1530910,0
+AVPT.US,D,20240306,000000,7.55,7.7,7.49,7.63,866413,0
+AVPT.US,D,20240307,000000,7.71,7.71,7.545,7.63,645780,0
+AVPT.US,D,20240308,000000,7.68,7.92,7.68,7.89,723571,0
+AVPT.US,D,20240311,000000,7.84,7.9295,7.79,7.87,480109,0
+AVPT.US,D,20240312,000000,7.89,7.945,7.83,7.83,486620,0
+AVPT.US,D,20240313,000000,7.81,7.865,7.75,7.85,523348,0
+AVPT.US,D,20240314,000000,7.84,7.89,7.725,7.78,930304,0
+AVPT.US,D,20240315,000000,7.68,7.71,7.46,7.55,1298199,0
+AVPT.US,D,20240318,000000,7.52,7.585,7.44,7.56,501481,0
+AVPT.US,D,20240319,000000,7.53,7.775,7.5,7.75,565030,0
+AVPT.US,D,20240320,000000,7.73,8.005,7.705,7.99,717996,0
+AVPT.US,D,20240321,000000,8,8.08,7.91,8.03,1079170,0
+AVPT.US,D,20240322,000000,8,8.04,7.88,7.9,626272,0
+AVPT.US,D,20240325,000000,7.87,7.97,7.7,7.7,643360,0
+AVPT.US,D,20240326,000000,7.75,7.89,7.695,7.77,573499,0
+AVPT.US,D,20240327,000000,7.78,7.92,7.77,7.91,573358,0
+AVPT.US,D,20240328,000000,7.89,7.97,7.84,7.92,704441,0
+AVPT.US,D,20240401,000000,7.9,7.9,7.695,7.74,479013,0
+AVPT.US,D,20240402,000000,7.65,7.68,7.52,7.64,585438,0
+AVPT.US,D,20240403,000000,7.6,7.86,7.6,7.82,564756,0
+AVPT.US,D,20240404,000000,7.88,8.105,7.77,8.03,1587867,0
+AVPT.US,D,20240405,000000,8.04,8.56,7.97,8.4,3048289,0
+AVPT.US,D,20240408,000000,8.42,8.42,8.17,8.18,567994,0
+AVPT.US,D,20240409,000000,8.21,8.24,8.04,8.15,973064,0
+AVPT.US,D,20240410,000000,7.95,8.02,7.88,7.98,651514,0
+AVPT.US,D,20240411,000000,8,8.06,7.92,7.94,471611,0
+AVPT.US,D,20240412,000000,7.88,7.898,7.82,7.89,450989,0
+AVPT.US,D,20240415,000000,7.91,7.95,7.72,7.72,452501,0
+AVPT.US,D,20240416,000000,7.66,7.83,7.64,7.76,519234,0
+AVPT.US,D,20240417,000000,7.81,7.8799,7.72,7.73,475258,0
+AVPT.US,D,20240418,000000,7.75,7.865,7.64,7.68,741269,0
+AVPT.US,D,20240419,000000,7.63,7.8,7.62,7.69,599771,0
+AVPT.US,D,20240422,000000,7.7,7.78,7.65,7.74,460401,0
+AVPT.US,D,20240423,000000,7.79,7.94,7.74,7.92,432238,0
+AVPT.US,D,20240424,000000,7.88,7.945,7.83,7.91,359981,0
+AVPT.US,D,20240425,000000,7.75,7.93,7.74,7.92,516181,0
+AVPT.US,D,20240426,000000,7.95,8.3,7.9275,8.13,879778,0
+AVPT.US,D,20240429,000000,8.13,8.1766,7.935,7.97,376408,0
+AVPT.US,D,20240430,000000,7.91,7.9998,7.77,7.77,672657,0
+AVPT.US,D,20240501,000000,7.8,8,7.765,7.85,572088,0
+AVPT.US,D,20240502,000000,7.93,8.05,7.85,8.04,392034,0
+AVPT.US,D,20240503,000000,8.19,8.22,8.07,8.14,335605,0
+AVPT.US,D,20240506,000000,8.14,8.195,8.11,8.18,352473,0
+AVPT.US,D,20240507,000000,8.15,8.18,8.09,8.16,295597,0
+AVPT.US,D,20240508,000000,8.09,8.19,8.06,8.18,285321,0
+AVPT.US,D,20240509,000000,8.11,8.145,8.055,8.1,544256,0
+AVPT.US,D,20240510,000000,8.2,8.74,8.08,8.15,1237803,0
+AVPT.US,D,20240513,000000,8.18,8.38,8.1503,8.3,1021960,0
+AVPT.US,D,20240514,000000,8.32,8.54,8.15,8.46,1210936,0
+AVPT.US,D,20240515,000000,8.55,8.59,8.435,8.5,632435,0
+AVPT.US,D,20240516,000000,8.49,8.71,8.48,8.71,1614628,0
+AVPT.US,D,20240517,000000,8.72,8.96,8.66,8.95,1878096,0
+AVPT.US,D,20240520,000000,8.98,9.6,8.92,9.49,2622675,0
+AVPT.US,D,20240521,000000,9.45,9.54,9.275,9.41,2112587,0
+AVPT.US,D,20240522,000000,9.36,9.45,9.285,9.35,566448,0
+AVPT.US,D,20240523,000000,9.39,9.45,9.29,9.38,661333,0
+AVPT.US,D,20240524,000000,9.38,9.4,9.13,9.16,1008736,0
+AVPT.US,D,20240528,000000,9.16,9.19,8.95,9.11,905442,0
+AVPT.US,D,20240529,000000,8.97,9.21,8.96,9.05,832539,0
+AVPT.US,D,20240530,000000,9.03,9.0892,8.9405,9.04,762415,0
+AVPT.US,D,20240531,000000,9.06,9.09,8.94,9.02,869641,0
+AVPT.US,D,20240603,000000,8.98,9.29,8.87,9.12,2181172,0
+AVPT.US,D,20240604,000000,9.14,9.265,8.97,8.98,1878558,0
+AVPT.US,D,20240605,000000,9.06,9.155,8.975,9.08,995065,0
+AVPT.US,D,20240606,000000,9.02,9.1,8.945,9.09,609429,0
+AVPT.US,D,20240607,000000,9.04,9.07,8.99,9.04,408433,0
+AVPT.US,D,20240610,000000,8.98,9.275,8.97,9.1,2225144,0
+AVPT.US,D,20240611,000000,9.1,9.36,8.98,9.25,3047813,0
+AVPT.US,D,20240612,000000,9.43,9.56,9.295,9.42,1779191,0
+AVPT.US,D,20240613,000000,9.44,9.44,9.015,9.03,657717,0
+AVPT.US,D,20240614,000000,8.992,9.08,8.93,9.04,659902,0
+AVPT.US,D,20240617,000000,9.06,9.675,9.02,9.62,2717144,0
+AVPT.US,D,20240618,000000,9.61,9.79,9.49,9.75,1076261,0
+AVPT.US,D,20240620,000000,9.75,9.995,9.7205,9.91,1566393,0
+AVPT.US,D,20240621,000000,9.89,10.05,9.84,10.05,1804568,0
+AVPT.US,D,20240624,000000,10,10.26,10,10.22,1127572,0
+AVPT.US,D,20240625,000000,10.19,10.44,10.1805,10.38,1032503,0
+AVPT.US,D,20240626,000000,10.35,10.38,10.16,10.17,822532,0
+AVPT.US,D,20240627,000000,10.26,10.295,10.08,10.24,1011835,0
+AVPT.US,D,20240628,000000,10.28,10.445,10.2,10.42,4430443,0
+AVPT.US,D,20240701,000000,10.45,10.45,10.28,10.3,991749,0
+AVPT.US,D,20240702,000000,10.29,10.47,10.265,10.28,800991,0
+AVPT.US,D,20240703,000000,10.26,10.345,10.181,10.24,400878,0
+AVPT.US,D,20240705,000000,10.22,10.37,10.07,10.26,922780,0
+AVPT.US,D,20240708,000000,10.27,10.32,10.16,10.25,938419,0
+AVPT.US,D,20240709,000000,10.28,10.3,9.96,9.99,1097831,0
+AVPT.US,D,20240710,000000,10.04,10.26,10.025,10.12,905641,0
+AVPT.US,D,20240711,000000,10.26,10.295,10.13,10.21,697394,0
+AVPT.US,D,20240712,000000,10.27,10.36,10.22,10.34,954654,0
+AVPT.US,D,20240715,000000,10.4,10.6,10.225,10.49,2102808,0
+AVPT.US,D,20240716,000000,10.55,10.7,10.465,10.67,1755987,0
+AVPT.US,D,20240717,000000,10.598,10.65,10.363,10.5,1692000,0
+AVPT.US,D,20240718,000000,10.51,10.635,10.37,10.5,1445673,0
+AVPT.US,D,20240719,000000,10.53,10.67,10.45,10.57,1031809,0
+AVPT.US,D,20240722,000000,10.64,10.75,10.57,10.69,1244123,0
+AVPT.US,D,20240723,000000,10.7,11.01,10.7,10.94,1050362,0
+AVPT.US,D,20240724,000000,10.86,10.97,10.64,10.64,1326752,0
+AVPT.US,D,20240725,000000,10.7,10.97,10.7,10.84,1084096,0
+AVPT.US,D,20240726,000000,10.99,10.99,10.795,10.87,562334,0
+AVPT.US,D,20240729,000000,10.9,11.03,10.8243,10.93,815701,0
+AVPT.US,D,20240730,000000,11.02,11.05,10.7941,10.88,926346,0
+AVPT.US,D,20240731,000000,11,11.07,10.84,10.9,900331,0
+AVPT.US,D,20240801,000000,10.9,10.98,10.645,10.77,1614662,0
+AVPT.US,D,20240802,000000,10.27,10.516,10.19,10.24,1238663,0
+AVPT.US,D,20240805,000000,9.56,9.98,9.38,9.7,1917743,0
+AVPT.US,D,20240806,000000,9.78,9.98,9.72,9.94,1111804,0
+AVPT.US,D,20240807,000000,10.08,10.175,9.71,9.75,877233,0
+AVPT.US,D,20240808,000000,9.88,10.34,9.84,10.17,1581302,0
+AVPT.US,D,20240809,000000,10.44,10.48,9.71,10.06,1495414,0
+AVPT.US,D,20240812,000000,10.14,10.49,9.96,10.47,1409400,0
+AVPT.US,D,20240813,000000,10.5,10.78,10.275,10.77,1240374,0
+AVPT.US,D,20240814,000000,10.73,10.76,10.585,10.66,768522,0
+AVPT.US,D,20240815,000000,10.85,11,10.725,10.99,1318490,0
+AVPT.US,D,20240816,000000,10.96,11.06,10.745,10.79,2274072,0
+AVPT.US,D,20240819,000000,10.75,10.98,10.705,10.98,935274,0
+AVPT.US,D,20240820,000000,11.01,11.03,10.865,10.89,587669,0
+AVPT.US,D,20240821,000000,10.97,10.97,10.82,10.96,716616,0
+AVPT.US,D,20240822,000000,10.92,10.99,10.725,10.75,685040,0
+AVPT.US,D,20240823,000000,10.85,10.91,10.735,10.79,872097,0
+AVPT.US,D,20240826,000000,10.87,10.975,10.7,10.82,772329,0
+AVPT.US,D,20240827,000000,10.72,10.795,10.65,10.77,540057,0
+AVPT.US,D,20240828,000000,11.17,11.96,11.06,11.51,3772096,0
+AVPT.US,D,20240829,000000,11.51,11.69,11.385,11.48,953433,0
+AVPT.US,D,20240830,000000,11.39,11.57,11.275,11.55,1049234,0
+AVPT.US,D,20240903,000000,11.5,11.69,11.37,11.58,1227327,0
+AVPT.US,D,20240904,000000,11.52,11.795,11.3313,11.6,4120673,0
+AVPT.US,D,20240905,000000,11.59,11.7499,11.425,11.65,817887,0
+AVPT.US,D,20240906,000000,11.69,11.72,11.34,11.47,764813,0
+AVPT.US,D,20240909,000000,11.55,12.0038,11.55,11.77,1018408,0
+AVPT.US,D,20240910,000000,11.79,11.79,11.57,11.67,796002,0
+AVPT.US,D,20240911,000000,11.62,11.768,11.5,11.75,624706,0
+AVPT.US,D,20240912,000000,11.82,11.905,11.7,11.79,642976,0
+AVPT.US,D,20240913,000000,11.8,12,11.7,11.9,751477,0
+AVPT.US,D,20240916,000000,11.87,11.99,11.82,11.94,769101,0
+AVPT.US,D,20240917,000000,12.08,12.09,11.74,11.78,1318824,0
+AVPT.US,D,20240918,000000,11.8,11.82,11.65,11.66,729696,0
+AVPT.US,D,20240919,000000,11.94,12.055,11.66,11.98,1709288,0
+AVPT.US,D,20240920,000000,11.95,11.99,11.875,11.94,2307512,0
+AVPT.US,D,20240923,000000,11.97,12.01,11.45,11.6,1382719,0
+AVPT.US,D,20240924,000000,11.63,11.785,11.53,11.74,811673,0
+AVPT.US,D,20240925,000000,11.73,11.85,11.7,11.77,548609,0
+AVPT.US,D,20240926,000000,11.93,11.94,11.75,11.79,580113,0
+AVPT.US,D,20240927,000000,11.79,11.8,11.66,11.71,503029,0
+AVPT.US,D,20240930,000000,11.64,11.8,11.61,11.77,1235621,0
+AVPT.US,D,20241001,000000,11.72,11.75,11.47,11.54,608407,0
+AVPT.US,D,20241002,000000,11.54,11.61,11.46,11.59,443986,0
+AVPT.US,D,20241003,000000,11.54,11.68,11.43,11.59,483220,0
+AVPT.US,D,20241004,000000,11.75,11.9,11.56,11.89,581984,0
+AVPT.US,D,20241007,000000,11.81,11.81,11.555,11.71,799223,0
+AVPT.US,D,20241008,000000,11.79,12.3,11.79,12.24,929185,0
+AVPT.US,D,20241009,000000,12.25,12.46,12.2,12.34,626632,0
+AVPT.US,D,20241010,000000,12.17,12.46,12.17,12.41,572177,0
+AVPT.US,D,20241011,000000,12.4,12.665,12.38,12.5,726837,0
+AVPT.US,D,20241014,000000,12.54,12.54,12.28,12.34,410308,0
+AVPT.US,D,20241015,000000,12.33,12.42,12.07,12.28,537458,0
+AVPT.US,D,20241016,000000,12.28,12.326924,11.975,12.15,545118,0
+AVPT.US,D,20241017,000000,12.16,12.25,12.025,12.18,418595,0
+AVPT.US,D,20241018,000000,12.24,12.36,12.085,12.14,469073,0
+AVPT.US,D,20241021,000000,12.052,12.228,11.985,12.06,475821,0
+AVPT.US,D,20241022,000000,12.01,12.125,11.975,12.05,248129,0
+AVPT.US,D,20241023,000000,11.95,11.975,11.61,11.73,561606,0
+AVPT.US,D,20241024,000000,11.84,12.145,11.76,12.08,494110,0
+AVPT.US,D,20241025,000000,12.13,12.178,11.89,11.96,349267,0
+AVPT.US,D,20241028,000000,12.05,12.175,11.955,11.97,465658,0
+AVPT.US,D,20241029,000000,11.99,12.49,11.9237,12.44,786451,0
+AVPT.US,D,20241030,000000,12.37,12.58,12.36,12.36,541341,0
+AVPT.US,D,20241031,000000,12.28,12.42,12.08,12.14,662180,0
+AVPT.US,D,20241101,000000,12.16,12.38,12.11,12.38,531969,0
+AVPT.US,D,20241104,000000,12.26,12.425,12.2,12.32,449212,0
+AVPT.US,D,20241105,000000,12.34,12.565,12.34,12.51,456467,0
+AVPT.US,D,20241106,000000,12.76,13.1,12.75,13.09,1113622,0
+AVPT.US,D,20241107,000000,13.07,13.58,13.07,13.48,1277875,0
+AVPT.US,D,20241108,000000,14.26,15.6399,14.06,14.89,2781659,0
+AVPT.US,D,20241111,000000,15,15.77,14.97,15.7,1561295,0
+AVPT.US,D,20241112,000000,15.5,15.95,15.38,15.85,1888029,0
+AVPT.US,D,20241113,000000,15.93,16.5,15.9,16.03,1655682,0
+AVPT.US,D,20241114,000000,16,16.04,15.52,15.82,1074448,0
+AVPT.US,D,20241115,000000,15.76,15.865,15.545,15.73,1045473,0
+AVPT.US,D,20241118,000000,15.72,15.9607,15.53,15.74,826944,0
+AVPT.US,D,20241119,000000,15.61,16.62,15.57,16.57,1344648,0
+AVPT.US,D,20241120,000000,16.65,17.5,16.52,17.5,3511175,0
+AVPT.US,D,20241121,000000,17.685,18.33,17.61,18.3,2086436,0
+AVPT.US,D,20241122,000000,18.192,18.75,18.12,18.57,2257640,0
+AVPT.US,D,20241125,000000,18.69,18.75,18.1,18.22,1494609,0
+AVPT.US,D,20241126,000000,18.23,18.5,17.98,18.12,1872866,0
+AVPT.US,D,20241127,000000,18.17,18.17,17.66,17.82,1447761,0
+AVPT.US,D,20241129,000000,17.83,17.9833,17.63,17.65,666970,0
+AVPT.US,D,20241202,000000,17.66,18.1,17.5797,17.91,1536643,0
+AVPT.US,D,20241203,000000,17.76,18.255,17.66,18.22,1027179,0
+AVPT.US,D,20241204,000000,18.32,18.8389,18.3,18.75,2605521,0
+AVPT.US,D,20241205,000000,18.75,19,18.54,18.65,1994503,0
+AVPT.US,D,20241206,000000,18.81,18.995,18.62,18.89,1307933,0
+AVPT.US,D,20241209,000000,18.9,19.1605,18.35,18.53,1426390,0
+AVPT.US,D,20241210,000000,18.5,18.93,18.38,18.67,2034274,0
+AVPT.US,D,20241211,000000,18.76,18.79,18.43,18.45,1796199,0
+AVPT.US,D,20241212,000000,18.36,18.77,18.3,18.57,730782,0
+AVPT.US,D,20241213,000000,18.57,18.84,18.145,18.365,1070218,0
+AVPT.US,D,20241216,000000,18.37,18.74,18.31,18.65,1368991,0
+AVPT.US,D,20241217,000000,18.65,18.65,18.2,18.41,681489,0
+AVPT.US,D,20241218,000000,18.21,18.59,17.665,17.76,1853316,0
+AVPT.US,D,20241219,000000,17.97,18.14,17.702,17.74,1085405,0
+AVPT.US,D,20241220,000000,17.39,18,17.24,17.89,1393089,0
+AVPT.US,D,20241223,000000,17.86,17.95,17.37,17.46,1561370,0
+AVPT.US,D,20241224,000000,17.41,17.82,17.39,17.8,347662,0
+AVPT.US,D,20241226,000000,17.71,17.75,17.31,17.43,618035,0
+AVPT.US,D,20241227,000000,17.33,17.33,16.56,16.95,1511688,0
+AVPT.US,D,20241230,000000,16.71,16.78,16.42,16.48,2532882,0
+AVPT.US,D,20241231,000000,16.62,16.68,16.3735,16.51,2172509,0
+AVPT.US,D,20250102,000000,16.64,16.69,16.2502,16.62,1306912,0
+AVPT.US,D,20250103,000000,16.74,17.235,16.705,17.14,1043276,0
+AVPT.US,D,20250106,000000,17.16,17.2,16.68,16.79,996807,0
+AVPT.US,D,20250107,000000,16.81,16.88,16.05,16.42,1329431,0
+AVPT.US,D,20250108,000000,16.21,16.74,16.21,16.62,960821,0
+AVPT.US,D,20250110,000000,16.33,16.4,15.99,16.2,724279,0
+AVPT.US,D,20250113,000000,15.9,16.32,15.7,16.3,823675,0
+AVPT.US,D,20250114,000000,16.5,16.7,16.37,16.55,780302,0
+AVPT.US,D,20250115,000000,16.92,17.62,16.79,17.6,1253911,0
+AVPT.US,D,20250116,000000,17.61,17.76,17.505,17.56,722483,0
+AVPT.US,D,20250117,000000,17.78,17.78,17.105,17.21,924537,0
+AVPT.US,D,20250121,000000,17.39,17.511,17.01,17.42,958089,0
+AVPT.US,D,20250122,000000,17.5,18.0987,17.34,17.54,1180786,0
+AVPT.US,D,20250123,000000,17.47,18.32,17.45,18.32,1822045,0
+AVPT.US,D,20250124,000000,18.32,18.36,17.82,18.04,1130372,0
+AVPT.US,D,20250127,000000,17.56,18.12,17.21,17.93,1272961,0
+AVPT.US,D,20250128,000000,18,18.6,17.61,18.5,1002806,0
+AVPT.US,D,20250129,000000,18.5,18.675,18.16,18.44,983313,0
+AVPT.US,D,20250130,000000,18.6,18.89,18.46,18.72,1667533,0
+AVPT.US,D,20250131,000000,18.95,19.2,18.48,18.78,2009320,0
+AVPT.US,D,20250203,000000,18.23,18.635,18.12,18.6,1052486,0
+AVPT.US,D,20250204,000000,18.735,19.14,18.72,19.12,789849,0
+AVPT.US,D,20250205,000000,19.16,19.445,19.01,19.42,1102425,0
+AVPT.US,D,20250206,000000,19.42,19.48,19.15,19.17,829945,0
+AVPT.US,D,20250207,000000,19.23,19.46,18.92,19.31,950096,0
+AVPT.US,D,20250210,000000,19.42,19.755,19.24,19.61,2300684,0
+AVPT.US,D,20250211,000000,19.48,19.74,19.17,19.49,1649182,0
+AVPT.US,D,20250212,000000,19.25,19.49,19.05,19.35,1327797,0
+AVPT.US,D,20250213,000000,19.49,19.805,19.1905,19.795,965355,0
+AVPT.US,D,20250214,000000,19.8,19.9,19.205,19.44,1539287,0
+AVPT.US,D,20250218,000000,19.45,19.61,19.01,19.61,1056160,0
+AVPT.US,D,20250219,000000,19.49,19.57,19.14,19.29,1187917,0
+AVPT.US,D,20250220,000000,19.15,19.155,17.8,18.03,2342461,0
+AVPT.US,D,20250221,000000,18.18,18.18,17.61,17.69,2242432,0
+AVPT.US,D,20250224,000000,17.68,17.77,16.56,17.05,1830816,0
+AVPT.US,D,20250225,000000,16.94,17.07,16.62,16.72,1298729,0
+AVPT.US,D,20250226,000000,16.77,17.555,16.77,17.44,1702575,0
+AVPT.US,D,20250227,000000,17.62,17.7,16.825,17.08,1839720,0
+AVPT.US,D,20250228,000000,13.92,14.975,13.37,14.94,4467827,0
+AVPT.US,D,20250303,000000,15,15.26,14.33,15.03,2880399,0
+AVPT.US,D,20250304,000000,14.85,15.05,14.32,14.84,2660205,0
+AVPT.US,D,20250305,000000,14.81,15.365,14.5,15.3,1514484,0
+AVPT.US,D,20250306,000000,14.9754,15.3,14.43,14.55,2161140,0
+AVPT.US,D,20250307,000000,14.47,14.74,13.91,14.36,1740278,0
+AVPT.US,D,20250310,000000,14.005,14.06,13.32,13.5,1865076,0
+AVPT.US,D,20250311,000000,13.29,13.815,13.095,13.62,2325439,0
+AVPT.US,D,20250312,000000,14.13,14.32,14.01,14.29,1275804,0
+AVPT.US,D,20250313,000000,14.25,14.39,13.58,13.79,1146699,0
+AVPT.US,D,20250314,000000,14.11,14.6991,13.98,14.66,1646734,0
+AVPT.US,D,20250317,000000,14.64,14.94,14.54,14.75,1206833,0
+AVPT.US,D,20250318,000000,14.57,14.7256,14.39,14.54,1413556,0
+AVPT.US,D,20250319,000000,14.65,15.275,14.55,15.11,1695141,0
+AVPT.US,D,20250320,000000,14.95,15.42,14.935,15.07,1347261,0
+AVPT.US,D,20250321,000000,14.87,15.13,14.85,15.05,1729547,0
+AVPT.US,D,20250324,000000,15.45,15.5,15.21,15.44,962993,0
+AVPT.US,D,20250325,000000,15.48,15.54,15.17,15.23,1198235,0
+AVPT.US,D,20250326,000000,15.14,15.28,14.87,15.06,1150679,0
+AVPT.US,D,20250327,000000,14.97,15.03,14.67,14.78,846430,0
+AVPT.US,D,20250328,000000,14.71,14.84,14.48,14.62,1487246,0
+AVPT.US,D,20250331,000000,14.32,14.52,13.97,14.44,1804163,0
+AVPT.US,D,20250401,000000,14.48,14.8,14.35,14.77,993363,0
+AVPT.US,D,20250402,000000,14.45,15.29,14.42,15.12,923566,0
+AVPT.US,D,20250403,000000,14.26,14.64,14.13,14.28,883645,0
+AVPT.US,D,20250404,000000,13.63,13.85,13.16,13.33,1467627,0
+AVPT.US,D,20250407,000000,12.63,14.2,12.4902,13.54,1449591,0
+AVPT.US,D,20250408,000000,14.21,14.21,13.18,13.45,1101658,0
+AVPT.US,D,20250409,000000,13.38,15.07,13.38,14.86,1464122,0
+AVPT.US,D,20250410,000000,14.4,14.66,14.09,14.4,909304,0
+AVPT.US,D,20250411,000000,14.33,14.65,14.08,14.53,690810,0
+AVPT.US,D,20250414,000000,14.84,14.885,14.365,14.5,549825,0
+AVPT.US,D,20250415,000000,14.5,14.845,14.485,14.83,1049130,0
+AVPT.US,D,20250416,000000,14.54,14.835,14.46,14.65,590718,0
+AVPT.US,D,20250417,000000,14.67,14.725,14.39,14.43,541468,0
+AVPT.US,D,20250421,000000,14.28,14.356,13.87,14.03,544882,0
+AVPT.US,D,20250422,000000,14.26,14.44,14.09,14.32,566587,0
+AVPT.US,D,20250423,000000,14.9,15.22,14.75,15.1,1135552,0
+AVPT.US,D,20250424,000000,15.22,15.8,15.2,15.76,849808,0
+AVPT.US,D,20250425,000000,15.8,16.1,15.68,16.07,563973,0
+AVPT.US,D,20250428,000000,16.07,16.27,15.86,16.12,1058766,0
+AVPT.US,D,20250429,000000,16.11,16.47,16.11,16.44,725134,0
+AVPT.US,D,20250430,000000,16.08,16.37,15.85,16.35,948897,0
+AVPT.US,D,20250501,000000,16.83,16.99,16.525,16.6,859419,0
+AVPT.US,D,20250502,000000,16.73,17.12,16.7,17.08,766065,0
+AVPT.US,D,20250505,000000,16.89,17.3,16.89,17.04,847480,0
+AVPT.US,D,20250506,000000,16.69,17.07,16.555,16.97,1190372,0
+AVPT.US,D,20250507,000000,17.08,17.23,16.945,17.2,903842,0
+AVPT.US,D,20250508,000000,17.25,17.615,17.2,17.4,1058189,0
+AVPT.US,D,20250509,000000,18.75,19.73,18.55,18.85,3733109,0
+AVPT.US,D,20250512,000000,19.28,19.29,18.69,18.89,1577959,0
+AVPT.US,D,20250513,000000,18.97,20.245,18.89,19.99,3292240,0
+AVPT.US,D,20250514,000000,19.9,20.14,19.78,19.83,1929809,0
+AVPT.US,D,20250515,000000,19.76,19.87,19.44,19.6,790017,0
+AVPT.US,D,20250516,000000,19.55,19.725,19.315,19.38,1013662,0
+AVPT.US,D,20250519,000000,19.16,19.285,18.97,18.98,884267,0
+AVPT.US,D,20250520,000000,18.89,19,18.56,18.64,2048256,0
+AVPT.US,D,20250521,000000,18.51,18.715,18.211,18.32,855401,0
+AVPT.US,D,20250522,000000,18.32,18.49,18.09,18.11,633071,0
+AVPT.US,D,20250523,000000,17.89,18.34,17.85,18.23,929314,0
+AVPT.US,D,20250527,000000,18.55,18.66,18.321,18.66,1204866,0
+AVPT.US,D,20250528,000000,18.65,18.825,18.48,18.59,1548344,0
+AVPT.US,D,20250529,000000,18.73,18.73,18.27,18.5,967700,0
+AVPT.US,D,20250530,000000,18.51,18.715,18.345,18.65,1141899,0
+AVPT.US,D,20250602,000000,18.62,19.14,18.43,18.81,2256595,0
+AVPT.US,D,20250603,000000,18.81,19.04,18.7,18.96,1213496,0
+AVPT.US,D,20250604,000000,18.92,19.375,18.91,19.24,1526176,0
+AVPT.US,D,20250605,000000,19.35,19.41,18.83,18.95,1037611,0
+AVPT.US,D,20250606,000000,19.2,19.57,18.905,19.56,1400273,0
+AVPT.US,D,20250609,000000,19.65,19.77,19.3701,19.51,1450891,0
+AVPT.US,D,20250610,000000,19.39,19.44,18.46,18.84,1179859,0
+AVPT.US,D,20250611,000000,18.88,19.02,18.6475,18.82,1330540,0
+AVPT.US,D,20250612,000000,18.73,19.12,18.72,18.96,1032543,0
+AVPT.US,D,20250613,000000,18.57,18.94,18.5072,18.59,969710,0
+AVPT.US,D,20250616,000000,18.86,19.06,18.75,19.05,1180976,0
+AVPT.US,D,20250617,000000,18.85,19.58,18.825,18.98,1945955,0
+AVPT.US,D,20250618,000000,18.92,18.92,18.38,18.42,1389466,0
+AVPT.US,D,20250620,000000,18.46,18.545,17.9,17.96,2128896,0
+AVPT.US,D,20250623,000000,17.98,18.39,17.69,18.34,1527488,0
+AVPT.US,D,20250624,000000,18.55,19.16,18.4,19.08,1595958,0
+AVPT.US,D,20250625,000000,19.23,19.29,18.74,18.82,1143937,0
+AVPT.US,D,20250626,000000,18.8,19.27,18.71,19.21,1379828,0
+AVPT.US,D,20250627,000000,19.3,19.3801,19.02,19.22,1719334,0
+AVPT.US,D,20250630,000000,19.42,19.74,19.255,19.31,1803274,0
+AVPT.US,D,20250701,000000,19.2,19.24,18.217,18.59,1210551,0
+AVPT.US,D,20250702,000000,18.46,18.6,18.265,18.5,847545,0
+AVPT.US,D,20250703,000000,18.55,19.05,18.36,18.86,578126,0
+AVPT.US,D,20250707,000000,18.72,18.99,18.645,18.87,973858,0
+AVPT.US,D,20250708,000000,18.96,18.96,18.37,18.63,938031,0
+AVPT.US,D,20250709,000000,18.69,18.855,18.54,18.83,860656,0
+AVPT.US,D,20250710,000000,18.71,18.82,17.87,18.2,1047455,0
+AVPT.US,D,20250711,000000,18.24,18.285,17.8,17.83,895931,0
+AVPT.US,D,20250714,000000,17.83,18.49,17.78,18.46,886076,0
+AVPT.US,D,20250715,000000,18.5,18.76,18.42,18.51,1325862,0
+AVPT.US,D,20250716,000000,18.71,18.923,18.56,18.76,1020060,0
+AVPT.US,D,20250717,000000,18.76,19.0397,18.61,18.96,1484061,0
+AVPT.US,D,20250718,000000,19.1,19.2943,18.755,18.785,1541286,0
+AVPT.US,D,20250721,000000,19.15,19.76,19.0229,19.27,1392313,0
+AVPT.US,D,20250722,000000,19.25,19.3,18.64,18.65,1023199,0
+AVPT.US,D,20250723,000000,18.65,18.93,18.29,18.91,1416502,0
+AVPT.US,D,20250724,000000,18.98,18.985,18.49,18.5,1351347,0
+AVPT.US,D,20250725,000000,18.46,18.77,18.45,18.56,885008,0
+AVPT.US,D,20250728,000000,18.68,18.69,18.32,18.37,1017418,0
+AVPT.US,D,20250729,000000,18.68,18.88,18.49,18.73,1261383,0
+AVPT.US,D,20250730,000000,18.91,19.56,18.71,19.31,1779321,0
+AVPT.US,D,20250731,000000,19.56,19.95,19.045,19.08,1372242,0
+AVPT.US,D,20250801,000000,18.5235,18.71,17.86,17.95,1307724,0
+AVPT.US,D,20250804,000000,18.19,18.4,18.07,18.39,880683,0
+AVPT.US,D,20250805,000000,18.55,18.55,17.53,17.58,1090623,0
+AVPT.US,D,20250806,000000,17.71,17.92,17.62,17.86,974417,0
+AVPT.US,D,20250807,000000,17.95,18.145,16.9417,17.5,2961907,0
+AVPT.US,D,20250808,000000,16.34,16.35,14.215,14.33,5128835,0
+AVPT.US,D,20250811,000000,14.29,15.215,14.14,14.72,3814676,0
+AVPT.US,D,20250812,000000,14.93,15.1,14.72,14.9,1870527,0
+AVPT.US,D,20250813,000000,15.12,15.135,14.7856,14.99,1201736,0
+AVPT.US,D,20250814,000000,14.83,14.8871,14.51,14.66,1266026,0
+AVPT.US,D,20250815,000000,14.76,15.08,14.76,15.03,1702579,0
+AVPT.US,D,20250818,000000,14.96,15.26,14.91,15.21,1290098,0
+AVPT.US,D,20250819,000000,15.25,15.29,14.85,14.9,1338466,0
+AVPT.US,D,20250820,000000,14.89,14.975,14.56,14.92,1070162,0
+AVPT.US,D,20250821,000000,14.79,14.98,14.78,14.97,712046,0
+AVPT.US,D,20250822,000000,15,15.68,14.96,15.62,1305463,0
+AVPT.US,D,20250825,000000,15.57,15.67,15.28,15.29,1040737,0
+AVPT.US,D,20250826,000000,15.49,15.7,15.35,15.36,1692115,0
+AVPT.US,D,20250827,000000,15.49,15.91,15.4,15.8,1414542,0
+AVPT.US,D,20250828,000000,15.77,16.18,15.77,16.1,1206090,0
+AVPT.US,D,20250829,000000,16.11,16.38,15.97,16.36,1702080,0
+AVPT.US,D,20250902,000000,15.87,16.37,15.77,16.24,1667500,0
+AVPT.US,D,20250903,000000,16.28,16.345,15.941,16.1,1223085,0
+AVPT.US,D,20250904,000000,16.02,16.36,15.82,16.12,1145120,0
+AVPT.US,D,20250905,000000,16.32,16.52,16.13,16.27,1017569,0
+AVPT.US,D,20250908,000000,16.43,16.605,16.325,16.57,860338,0
+AVPT.US,D,20250909,000000,16.68,16.765,16.42,16.61,753245,0
+AVPT.US,D,20250910,000000,16.77,16.77,15.74,15.75,1724211,0
+AVPT.US,D,20250911,000000,15.88,16.155,15.83,16.09,2005573,0
+AVPT.US,D,20250912,000000,16.09,16.09,15.61,15.615,737764,0
+AVPT.US,D,20250915,000000,15.7,16,15.66,15.75,1012107,0
+AVPT.US,D,20250916,000000,15.36,15.68,15.13,15.45,1470352,0
+AVPT.US,D,20250917,000000,15.492,16.055,15.35,15.44,1916566,0
+AVPT.US,D,20250918,000000,15.57,16.03,15.57,15.96,1147512,0
+AVPT.US,D,20250919,000000,15.93,15.93,15.56,15.67,2378994,0
+AVPT.US,D,20250922,000000,15.64,15.89,15.51,15.75,1200049,0
+AVPT.US,D,20250923,000000,15.66,15.75,15.42,15.58,1149709,0
+AVPT.US,D,20250924,000000,15.38,15.645,15.23,15.28,821355,0
+AVPT.US,D,20250925,000000,15.15,15.28,14.98,15.22,1162661,0
+AVPT.US,D,20250926,000000,15.22,15.47,15.07,15.35,2103513,0
+AVPT.US,D,20250929,000000,15.49,15.49,15.22,15.26,1055096,0
+AVPT.US,D,20250930,000000,15.27,15.315,14.69,15.01,1925101,0
+AVPT.US,D,20251001,000000,14.92,15.13,14.64,14.72,1027992,0
+AVPT.US,D,20251002,000000,14.74,14.915,14.71,14.86,887746,0
+AVPT.US,D,20251003,000000,14.9,15.35,14.9,15.11,1421022,0
+AVPT.US,D,20251006,000000,15.335,15.58,15.13,15.24,1195699,0
+AVPT.US,D,20251007,000000,15.21,15.2123,14.765,14.8,1356967,0
+AVPT.US,D,20251008,000000,14.98,15.26,14.9,15.25,918121,0
+AVPT.US,D,20251009,000000,15.12,15.265,14.92,15.18,758336,0
+AVPT.US,D,20251010,000000,15.29,15.48,14.49,14.54,1225921,0
+AVPT.US,D,20251013,000000,14.77,14.91,14.6,14.61,632136,0
+AVPT.US,D,20251014,000000,14.42,14.665,14.4,14.54,884620,0
+AVPT.US,D,20251015,000000,14.69,14.69,14.29,14.36,887579,0
+AVPT.US,D,20251016,000000,14.37,14.6,13.955,14,791123,0
+AVPT.US,D,20251017,000000,13.94,14.16,13.88,14.08,894951,0
+AVPT.US,D,20251020,000000,14.58,14.88,14.53,14.87,948949,0
+AVPT.US,D,20251021,000000,14.84,15.04,14.59,14.94,978340,0
+AVPT.US,D,20251022,000000,14.94,14.955,14.66,14.69,791415,0
+AVPT.US,D,20251023,000000,14.68,14.915,14.65,14.87,588987,0
+AVPT.US,D,20251024,000000,15,15.07,14.83,14.9,722540,0
+AVPT.US,D,20251027,000000,14.88,15.06,14.7,14.72,747420,0
+AVPT.US,D,20251028,000000,14.75,14.83,14.515,14.53,777547,0
+AVPT.US,D,20251029,000000,14.32,14.42,13.6,13.87,1567113,0
+AVPT.US,D,20251030,000000,13.87,14.37,13.765,14.13,1311849,0
+AVPT.US,D,20251031,000000,14.16,14.28,13.98,14.07,1111177,0
+AVPT.US,D,20251103,000000,14.04,14.09,13.79,14.06,1210446,0
+AVPT.US,D,20251104,000000,13.93,13.96,13.71,13.82,981074,0
+AVPT.US,D,20251105,000000,13.72,14.475,13.7,14.28,1801771,0
+AVPT.US,D,20251106,000000,14.05,14.6,13.6,13.835,2981284,0
+AVPT.US,D,20251107,000000,13.17,13.175,11.49,12.08,4239614,0
+AVPT.US,D,20251110,000000,12.53,12.7,12.09,12.67,2122731,0
+AVPT.US,D,20251111,000000,12.69,13.06,12.62,12.96,1535609,0
+AVPT.US,D,20251112,000000,12.96,13.329,12.96,13.21,1643997,0
+AVPT.US,D,20251113,000000,13.16,13.3,12.855,13,1750359,0
+AVPT.US,D,20251114,000000,12.81,13.23,12.81,13.02,2155554,0
+AVPT.US,D,20251117,000000,13.02,13.09,12.83,12.87,1792505,0
+AVPT.US,D,20251118,000000,12.87,12.95,12.68,12.78,1071339,0
+AVPT.US,D,20251119,000000,12.76,12.89,12.64,12.79,1328879,0
+AVPT.US,D,20251120,000000,13,13.03,12.565,12.59,1562902,0
+AVPT.US,D,20251121,000000,12.62,12.875,12.52,12.76,1597626,0
+AVPT.US,D,20251124,000000,12.8,12.85,12.54,12.6,1478841,0
+AVPT.US,D,20251125,000000,12.61,13.03,12.534,12.95,1297504,0
+AVPT.US,D,20251126,000000,12.86,12.945,12.64,12.89,1856549,0
+AVPT.US,D,20251128,000000,12.91,13.03,12.88,13,846760,0
+AVPT.US,D,20251201,000000,12.8,12.96,12.61,12.65,1345960,0
+AVPT.US,D,20251202,000000,12.85,12.92,12.7187,12.78,1134125,0
+AVPT.US,D,20251203,000000,12.75,13.02,12.59,12.94,1220255,0
+AVPT.US,D,20251204,000000,12.97,13.225,12.89,13.19,7817101,0
+AVPT.US,D,20251205,000000,13.26,13.5698,13.1,13.4,1771781,0
+AVPT.US,D,20251208,000000,13.62,13.62,13.32,13.5,1105255,0
+AVPT.US,D,20251209,000000,13.47,13.68,13.32,13.62,1415883,0
+AVPT.US,D,20251210,000000,13.57,13.79,13.47,13.7,1894247,0
+AVPT.US,D,20251211,000000,13.69,14.17,13.68,14.01,1299766,0
+AVPT.US,D,20251212,000000,13.86,13.9962,13.8001,13.89,2163714,0
+AVPT.US,D,20251215,000000,13.89,13.9,13.3602,13.4,4151936,0
+AVPT.US,D,20251216,000000,13.36,13.86,13.36,13.71,4394167,0
+AVPT.US,D,20251217,000000,13.71,13.905,13.65,13.7,3695309,0
+AVPT.US,D,20251218,000000,13.86,14.24,13.805,14.11,2123710,0
+AVPT.US,D,20251219,000000,14.1,14.12,13.8851,13.94,2905143,0
+AVPT.US,D,20251222,000000,13.94,13.94,13.605,13.63,1709685,0
+AVPT.US,D,20251223,000000,13.56,13.6591,13.3732,13.62,1096238,0
+AVPT.US,D,20251224,000000,13.57,13.7,13.555,13.59,574904,0
+AVPT.US,D,20251226,000000,13.63,13.795,13.6,13.77,839341,0
+AVPT.US,D,20251229,000000,13.67,14.055,13.67,14.03,1807371,0
+AVPT.US,D,20251230,000000,14.03,14.15,13.87,13.97,1347408,0
+AVPT.US,D,20251231,000000,13.97,14.01,13.87,13.89,2885231,0
+AVPT.US,D,20260102,000000,13.89,13.895,13.06,13.22,2659565,0
+AVPT.US,D,20260105,000000,13.19,13.69,13.175,13.53,1259173,0
+AVPT.US,D,20260106,000000,13.44,13.745,13.365,13.66,2064056,0
+AVPT.US,D,20260107,000000,13.65,14.085,13.65,14,865529,0
+AVPT.US,D,20260108,000000,13.87,13.925,13.52,13.67,1040084,0
+AVPT.US,D,20260109,000000,13.65,13.81,13.43,13.62,982178,0
+AVPT.US,D,20260112,000000,13.59,13.76,13.4698,13.63,6967402,0
+AVPT.US,D,20260113,000000,13.63,13.75,13.28,13.5,1167491,0
+AVPT.US,D,20260114,000000,13.43,13.455,12.9,13.01,1674167,0
+AVPT.US,D,20260115,000000,13.01,13.15,12.88,13.05,1045497,0
+AVPT.US,D,20260116,000000,13.05,13.17,12.68,12.68,1499195,0
+AVPT.US,D,20260120,000000,12.38,12.625,12.3001,12.4,2644875,0
+AVPT.US,D,20260121,000000,12.43,12.65,12.265,12.52,1630516,0
+AVPT.US,D,20260122,000000,12.6,12.65,12.43,12.51,1867151,0
+AVPT.US,D,20260123,000000,12.53,12.7,12.48,12.59,2259275,0
+AVPT.US,D,20260126,000000,12.59,12.96,12.585,12.8,1993161,0
+AVPT.US,D,20260127,000000,12.935,12.935,12.31,12.38,1279664,0
+AVPT.US,D,20260128,000000,12.56,12.66,12.355,12.4,1179324,0
+AVPT.US,D,20260129,000000,12.16,12.2104,11.74,11.92,2830822,0
+AVPT.US,D,20260130,000000,11.835,11.985,11.58,11.63,2494512,0
+AVPT.US,D,20260202,000000,11.63,11.87,11.55,11.7,1879613,0
+AVPT.US,D,20260203,000000,11.53,11.59,10.375,10.58,2886665,0
+AVPT.US,D,20260204,000000,10.43,10.78,10.12,10.53,3355289,0
+AVPT.US,D,20260205,000000,10.5,10.77,10.12,10.16,2882987,0
+AVPT.US,D,20260206,000000,10.39,10.665,10.18,10.57,2629990,0
+AVPT.US,D,20260209,000000,10.59,10.975,10.48,10.88,2002310,0
+AVPT.US,D,20260210,000000,11.01,11.265,10.88,10.93,1642173,0
+AVPT.US,D,20260211,000000,10.86,10.91,10.32,10.56,1555589,0
+AVPT.US,D,20260212,000000,10.58,10.71,10.3,10.43,2119607,0
+AVPT.US,D,20260213,000000,10.59,10.82,10.535,10.56,3119514,0
+AVPT.US,D,20260217,000000,10.55,10.78,10.31,10.41,2523828,0
+AVPT.US,D,20260218,000000,10.42,10.76,10.25,10.6,2633760,0
diff --git a/daily/us/nasdaq stocks/1/bacq.us.txt b/daily/us/nasdaq stocks/1/bacq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5295df56a1d341985a3e25e5cf6b09fb6b25e81b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bacq.us.txt	
@@ -0,0 +1,286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACQ.US,D,20241203,000000,9.86,9.86,9.86,9.86,556950,0
+BACQ.US,D,20241204,000000,9.86,9.86,9.84,9.8498,831162,0
+BACQ.US,D,20241205,000000,9.855,9.8581,9.85,9.8581,8790,0
+BACQ.US,D,20241209,000000,9.86,9.86,9.8465,9.85,167178,0
+BACQ.US,D,20241210,000000,9.86,9.86,9.85,9.85,44146,0
+BACQ.US,D,20241211,000000,9.87,9.87,9.85,9.86,77573,0
+BACQ.US,D,20241212,000000,9.86,9.865,9.85,9.86,1691715,0
+BACQ.US,D,20241213,000000,9.86,9.86,9.86,9.86,38002,0
+BACQ.US,D,20241216,000000,9.87,9.87,9.85,9.85,878848,0
+BACQ.US,D,20241218,000000,9.87,9.87,9.85,9.85,509030,0
+BACQ.US,D,20241219,000000,9.86,9.86,9.86,9.86,173000,0
+BACQ.US,D,20241220,000000,9.85,9.86,9.85,9.85,77800,0
+BACQ.US,D,20241224,000000,9.8514,9.8514,9.8514,9.8514,74608,0
+BACQ.US,D,20241227,000000,9.86,9.865,9.86,9.86,80065,0
+BACQ.US,D,20250102,000000,9.87,9.87,9.85,9.86,157081,0
+BACQ.US,D,20250103,000000,9.85,9.8644,9.85,9.86,54784,0
+BACQ.US,D,20250106,000000,9.87,9.87,9.86,9.86,11949,0
+BACQ.US,D,20250107,000000,9.87,9.88,9.86,9.87,65594,0
+BACQ.US,D,20250108,000000,9.87,9.88,9.87,9.88,1651048,0
+BACQ.US,D,20250110,000000,9.8752,9.8752,9.87,9.87,4155,0
+BACQ.US,D,20250113,000000,9.8831,9.89,9.87,9.89,309724,0
+BACQ.US,D,20250114,000000,9.88,9.8851,9.88,9.88,56320,0
+BACQ.US,D,20250115,000000,9.89,9.89,9.88,9.88,183301,0
+BACQ.US,D,20250116,000000,9.88,9.89,9.88,9.89,32699,0
+BACQ.US,D,20250117,000000,9.89,9.9,9.89,9.89,28717,0
+BACQ.US,D,20250121,000000,9.89,9.91,9.89,9.905,91559,0
+BACQ.US,D,20250122,000000,9.9,9.9302,9.9,9.9,27997,0
+BACQ.US,D,20250123,000000,9.91,9.955,9.9,9.92,75231,0
+BACQ.US,D,20250124,000000,9.91,9.9656,9.91,9.91,22115,0
+BACQ.US,D,20250127,000000,9.91,9.92,9.91,9.92,537,0
+BACQ.US,D,20250128,000000,9.92,9.93,9.92,9.92,156898,0
+BACQ.US,D,20250129,000000,9.92,9.93,9.91,9.92,228060,0
+BACQ.US,D,20250130,000000,9.92,9.92,9.91,9.91,30416,0
+BACQ.US,D,20250131,000000,9.9149,9.92,9.91,9.91,8086,0
+BACQ.US,D,20250203,000000,9.91,9.93,9.91,9.93,79025,0
+BACQ.US,D,20250204,000000,9.93,9.94,9.93,9.93,35830,0
+BACQ.US,D,20250205,000000,9.93,9.9329,9.92,9.92,21303,0
+BACQ.US,D,20250206,000000,9.93,9.93,9.93,9.93,935,0
+BACQ.US,D,20250207,000000,9.9388,9.94,9.9356,9.94,1050,0
+BACQ.US,D,20250210,000000,9.93,9.94,9.93,9.94,36958,0
+BACQ.US,D,20250211,000000,9.95,9.95,9.94,9.95,430335,0
+BACQ.US,D,20250212,000000,9.95,9.96,9.95,9.96,125387,0
+BACQ.US,D,20250213,000000,9.96,9.96,9.96,9.96,50224,0
+BACQ.US,D,20250214,000000,9.9511,9.9551,9.95,9.95,1232,0
+BACQ.US,D,20250218,000000,9.95,9.95,9.95,9.95,920,0
+BACQ.US,D,20250219,000000,9.96,9.96,9.96,9.96,1322,0
+BACQ.US,D,20250220,000000,9.95,9.95,9.95,9.95,662,0
+BACQ.US,D,20250221,000000,9.96,9.96,9.95,9.95,8502,0
+BACQ.US,D,20250224,000000,9.95,9.97,9.95,9.96,1383,0
+BACQ.US,D,20250226,000000,9.9651,9.9651,9.95,9.96,5795,0
+BACQ.US,D,20250227,000000,9.9606,9.97,9.96,9.96,2323,0
+BACQ.US,D,20250228,000000,9.95,9.95,9.95,9.95,305067,0
+BACQ.US,D,20250303,000000,9.95,9.96,9.95,9.96,860086,0
+BACQ.US,D,20250304,000000,9.96,9.9661,9.96,9.96,169432,0
+BACQ.US,D,20250305,000000,9.96,9.97,9.96,9.97,158386,0
+BACQ.US,D,20250306,000000,9.97,9.985,9.97,9.98,73056,0
+BACQ.US,D,20250307,000000,9.98,9.9849,9.97,9.98,18948,0
+BACQ.US,D,20250310,000000,10,10,9.98,9.98,7361,0
+BACQ.US,D,20250311,000000,9.985,9.99,9.985,9.99,7075,0
+BACQ.US,D,20250312,000000,10.03,10.03,9.98,10,13179,0
+BACQ.US,D,20250314,000000,9.995,9.995,9.99,9.99,1878,0
+BACQ.US,D,20250317,000000,10,10,9.98,10,1431,0
+BACQ.US,D,20250318,000000,10.01,10.01,9.9849,10,9482,0
+BACQ.US,D,20250319,000000,9.98,10.01,9.98,10.01,4389,0
+BACQ.US,D,20250321,000000,9.99,10.01,9.99,10.01,2681,0
+BACQ.US,D,20250324,000000,9.9924,10.0709,9.98,10.01,1728,0
+BACQ.US,D,20250325,000000,9.98,9.98,9.98,9.98,2600,0
+BACQ.US,D,20250326,000000,10.03,10.03,10,10,1012,0
+BACQ.US,D,20250327,000000,10.025,10.03,10.01,10.03,870,0
+BACQ.US,D,20250328,000000,10.01,10.03,10.01,10.03,10285,0
+BACQ.US,D,20250331,000000,10.01,10.03,10.01,10.01,2530,0
+BACQ.US,D,20250401,000000,10.0123,10.03,10.01,10.02,700,0
+BACQ.US,D,20250402,000000,10.01,10.02,10.01,10.02,43874,0
+BACQ.US,D,20250403,000000,10.01,10.03,10.01,10.02,3925,0
+BACQ.US,D,20250404,000000,10.01,10.01,10.01,10.01,2438,0
+BACQ.US,D,20250407,000000,10.01,10.02,10.01,10.01,7449,0
+BACQ.US,D,20250408,000000,10.015,10.02,10.01,10.01,224474,0
+BACQ.US,D,20250409,000000,10.02,10.02,10.01,10.02,601492,0
+BACQ.US,D,20250410,000000,10.015,10.03,10.01,10.03,271899,0
+BACQ.US,D,20250411,000000,10.01,10.02,10.01,10.02,360206,0
+BACQ.US,D,20250414,000000,10.02,10.03,10.02,10.03,2005581,0
+BACQ.US,D,20250415,000000,10.02,10.03,10.02,10.02,78051,0
+BACQ.US,D,20250416,000000,10.02,10.03,10.02,10.03,450854,0
+BACQ.US,D,20250417,000000,10.03,10.03,10.025,10.03,147006,0
+BACQ.US,D,20250421,000000,10.0462,10.055,10.04,10.05,5841,0
+BACQ.US,D,20250422,000000,10.03,10.04,10.03,10.03,1722,0
+BACQ.US,D,20250423,000000,10.03,10.04,10.03,10.04,116691,0
+BACQ.US,D,20250424,000000,10.05,10.08,10.045,10.08,331019,0
+BACQ.US,D,20250425,000000,10.07,10.09,10.07,10.09,157656,0
+BACQ.US,D,20250428,000000,10.089,10.13,10.089,10.13,451589,0
+BACQ.US,D,20250429,000000,10.12,10.12,10.11,10.11,601102,0
+BACQ.US,D,20250430,000000,10.175,10.175,10.12,10.13,256445,0
+BACQ.US,D,20250501,000000,10.12,10.135,10.12,10.13,171862,0
+BACQ.US,D,20250502,000000,10.13,10.14,10.13,10.14,2932,0
+BACQ.US,D,20250505,000000,10.13,10.14,10.13,10.14,9212,0
+BACQ.US,D,20250506,000000,10.13,10.14,10.13,10.14,619,0
+BACQ.US,D,20250507,000000,10.15,10.16,10.15,10.15,3560,0
+BACQ.US,D,20250508,000000,10.14,10.15,10.14,10.15,3773,0
+BACQ.US,D,20250509,000000,10.15,10.15,10.15,10.15,101629,0
+BACQ.US,D,20250512,000000,10.1554,10.16,10.1544,10.16,7350,0
+BACQ.US,D,20250513,000000,10.17,10.17,10.16,10.16,12487,0
+BACQ.US,D,20250514,000000,10.155,10.155,10.15,10.155,5431,0
+BACQ.US,D,20250515,000000,10.1497,10.17,10.1294,10.16,121486,0
+BACQ.US,D,20250516,000000,10.16,10.16,10.15,10.15,75426,0
+BACQ.US,D,20250519,000000,10.155,10.16,10.155,10.16,418,0
+BACQ.US,D,20250520,000000,10.2,10.2,10.16,10.16,67864,0
+BACQ.US,D,20250521,000000,10.17,10.17,10.17,10.17,344,0
+BACQ.US,D,20250527,000000,10.17,10.205,10.17,10.205,432012,0
+BACQ.US,D,20250528,000000,10.21,10.22,10.2,10.22,185134,0
+BACQ.US,D,20250530,000000,10.24,10.24,10.23,10.24,41395,0
+BACQ.US,D,20250602,000000,10.24,10.24,10.24,10.24,694,0
+BACQ.US,D,20250603,000000,10.24,10.24,10.24,10.24,236,0
+BACQ.US,D,20250604,000000,10.24,10.25,10.24,10.25,29950,0
+BACQ.US,D,20250605,000000,10.2525,10.28,10.25,10.28,59669,0
+BACQ.US,D,20250606,000000,10.28,10.285,10.28,10.285,18703,0
+BACQ.US,D,20250609,000000,10.285,10.29,10.285,10.29,1791,0
+BACQ.US,D,20250610,000000,10.29,10.3,10.29,10.3,25448,0
+BACQ.US,D,20250611,000000,10.3,10.31,10.3,10.31,724340,0
+BACQ.US,D,20250612,000000,10.3502,10.3502,10.35,10.35,2096,0
+BACQ.US,D,20250613,000000,10.3,10.39,10.3,10.36,10005,0
+BACQ.US,D,20250616,000000,10.45,10.45,10.31,10.31,7827,0
+BACQ.US,D,20250617,000000,10.33,10.37,10.33,10.37,4895,0
+BACQ.US,D,20250618,000000,10.37,10.37,10.345,10.345,49285,0
+BACQ.US,D,20250620,000000,10.37,10.39,10.36,10.37,251817,0
+BACQ.US,D,20250623,000000,10.38,10.38,10.38,10.38,278,0
+BACQ.US,D,20250624,000000,10.38,10.38,10.38,10.38,233,0
+BACQ.US,D,20250625,000000,10.39,10.39,10.35,10.35,61828,0
+BACQ.US,D,20250626,000000,10.33,10.35,10.33,10.34,543585,0
+BACQ.US,D,20250627,000000,10.33,10.33,10.33,10.33,175,0
+BACQ.US,D,20250630,000000,10.33,10.33,10.31,10.31,482,0
+BACQ.US,D,20250701,000000,10.33,10.33,10.31,10.31,29491,0
+BACQ.US,D,20250702,000000,10.3,10.305,10.3,10.3,8493,0
+BACQ.US,D,20250703,000000,10.3,10.3,10.3,10.3,501,0
+BACQ.US,D,20250707,000000,10.295,10.295,10.295,10.295,151,0
+BACQ.US,D,20250708,000000,10.295,10.295,10.295,10.295,1753,0
+BACQ.US,D,20250709,000000,10.3,10.3,10.29,10.29,161268,0
+BACQ.US,D,20250711,000000,10.3,10.3,10.29,10.295,19238,0
+BACQ.US,D,20250714,000000,10.31,10.35,10.31,10.35,74013,0
+BACQ.US,D,20250715,000000,10.32,10.3324,10.32,10.33,364588,0
+BACQ.US,D,20250716,000000,10.34,10.34,10.33,10.33,70713,0
+BACQ.US,D,20250718,000000,10.33,10.33,10.33,10.33,842,0
+BACQ.US,D,20250721,000000,10.35,10.47,10.35,10.47,3250,0
+BACQ.US,D,20250723,000000,10.34,10.35,10.33,10.345,1170,0
+BACQ.US,D,20250724,000000,10.34,10.34,10.34,10.34,833,0
+BACQ.US,D,20250725,000000,10.3947,10.3947,10.34,10.34,2345,0
+BACQ.US,D,20250728,000000,10.35,10.35,10.34,10.34,2202,0
+BACQ.US,D,20250730,000000,10.34,10.34,10.34,10.34,1018,0
+BACQ.US,D,20250731,000000,10.34,10.345,10.34,10.34,11219,0
+BACQ.US,D,20250801,000000,10.35,10.35,10.3225,10.3225,101522,0
+BACQ.US,D,20250804,000000,10.34,10.34,10.34,10.34,87053,0
+BACQ.US,D,20250805,000000,10.35,10.35,10.34,10.34,209189,0
+BACQ.US,D,20250806,000000,10.345,10.3455,10.345,10.345,7300,0
+BACQ.US,D,20250808,000000,10.35,10.35,10.34,10.34,1340,0
+BACQ.US,D,20250811,000000,10.32,10.33,10.3,10.32,608939,0
+BACQ.US,D,20250812,000000,10.3,10.3,10.3,10.3,142,0
+BACQ.US,D,20250813,000000,10.31,10.33,10.3,10.3,56478,0
+BACQ.US,D,20250814,000000,10.54,10.5465,10.4,10.41,1249392,0
+BACQ.US,D,20250815,000000,10.45,10.45,10.4,10.43,153438,0
+BACQ.US,D,20250818,000000,10.43,10.43,10.38,10.4,101661,0
+BACQ.US,D,20250819,000000,10.3881,10.4063,10.36,10.3822,17324,0
+BACQ.US,D,20250820,000000,10.3995,10.3995,10.35,10.38,11717,0
+BACQ.US,D,20250821,000000,10.38,10.38,10.38,10.38,416,0
+BACQ.US,D,20250822,000000,10.39,10.39,10.3601,10.38,5754,0
+BACQ.US,D,20250825,000000,10.39,10.39,10.3785,10.38,1744,0
+BACQ.US,D,20250826,000000,10.39,10.39,10.361,10.38,7312,0
+BACQ.US,D,20250827,000000,10.39,10.39,10.3667,10.38,15678,0
+BACQ.US,D,20250828,000000,10.38,10.38,10.37,10.38,699,0
+BACQ.US,D,20250829,000000,10.37,10.38,10.37,10.38,1799,0
+BACQ.US,D,20250902,000000,10.37,10.38,10.369,10.3743,124459,0
+BACQ.US,D,20250903,000000,10.38,10.38,10.34,10.3486,2571,0
+BACQ.US,D,20250904,000000,10.37,10.37,10.37,10.37,337,0
+BACQ.US,D,20250905,000000,10.38,10.38,10.36,10.38,1101,0
+BACQ.US,D,20250908,000000,10.35,10.37,10.35,10.359,3599,0
+BACQ.US,D,20250909,000000,10.36,10.36,10.35,10.36,4181,0
+BACQ.US,D,20250910,000000,10.37,10.45,10.36,10.38,30117,0
+BACQ.US,D,20250911,000000,10.3883,10.4,10.37,10.3946,6741,0
+BACQ.US,D,20250912,000000,10.3556,10.4,10.35,10.35,7052,0
+BACQ.US,D,20250915,000000,10.4,10.4,10.35,10.35,8297,0
+BACQ.US,D,20250916,000000,10.35,10.35,10.34,10.35,3455,0
+BACQ.US,D,20250917,000000,10.34,10.37,10.34,10.35,39755,0
+BACQ.US,D,20250918,000000,10.35,10.35,10.34,10.34,85486,0
+BACQ.US,D,20250919,000000,10.335,10.34,10.32,10.34,120500,0
+BACQ.US,D,20250922,000000,10.39,10.39,10.32,10.34,287809,0
+BACQ.US,D,20250923,000000,10.35,11.34,10.35,10.41,294832,0
+BACQ.US,D,20250924,000000,10.39,10.419,10.37,10.39,85522,0
+BACQ.US,D,20250925,000000,10.39,10.4199,10.35,10.41,585010,0
+BACQ.US,D,20250926,000000,10.39,10.42,10.39,10.4,269668,0
+BACQ.US,D,20250929,000000,10.4176,10.42,10.395,10.4,13548,0
+BACQ.US,D,20250930,000000,10.37,10.42,10.37,10.4,260390,0
+BACQ.US,D,20251001,000000,10.38,10.41,10.38,10.41,15618,0
+BACQ.US,D,20251002,000000,10.39,10.41,10.39,10.41,15735,0
+BACQ.US,D,20251003,000000,10.4,10.44,10.4,10.44,24223,0
+BACQ.US,D,20251006,000000,10.41,11.1011,10.4,10.68,3168928,0
+BACQ.US,D,20251007,000000,10.73,10.73,10.6,10.7,570150,0
+BACQ.US,D,20251008,000000,10.7,10.91,10.6525,10.81,1235969,0
+BACQ.US,D,20251009,000000,11.04,11.155,10.9,11.055,2064066,0
+BACQ.US,D,20251010,000000,11.14,11.19,10.75,10.87,720918,0
+BACQ.US,D,20251013,000000,10.91,10.95,10.75,10.89,468335,0
+BACQ.US,D,20251014,000000,10.81,10.99,10.75,10.88,643023,0
+BACQ.US,D,20251015,000000,10.99,11.49,10.95,11.41,2621097,0
+BACQ.US,D,20251016,000000,11.5,11.69,11.151,11.33,1776111,0
+BACQ.US,D,20251017,000000,11.23,11.2826,11.01,11.16,866138,0
+BACQ.US,D,20251020,000000,11.25,11.3,11.0619,11.17,514966,0
+BACQ.US,D,20251021,000000,11.1546,11.25,10.9,10.92,585378,0
+BACQ.US,D,20251022,000000,10.92,11.2,10.9,11.02,1444503,0
+BACQ.US,D,20251023,000000,10.99,12.97,10.99,12.75,10634231,0
+BACQ.US,D,20251024,000000,12.9,13.21,11.8,12.16,2626483,0
+BACQ.US,D,20251027,000000,12.26,12.34,11.82,11.91,1106134,0
+BACQ.US,D,20251028,000000,11.92,11.965,11.26,11.29,1354374,0
+BACQ.US,D,20251029,000000,11.33,11.59,11.04,11.18,955904,0
+BACQ.US,D,20251030,000000,11.13,11.15,10.7701,10.9,1367911,0
+BACQ.US,D,20251031,000000,10.95,11.34,10.9151,10.97,808536,0
+BACQ.US,D,20251103,000000,10.95,11.19,10.76,10.86,702863,0
+BACQ.US,D,20251104,000000,10.77,10.85,10.67,10.67,770767,0
+BACQ.US,D,20251105,000000,10.72,10.91,10.69,10.74,808400,0
+BACQ.US,D,20251106,000000,10.8,10.85,10.72,10.76,732619,0
+BACQ.US,D,20251107,000000,10.7,10.84,10.65,10.77,892011,0
+BACQ.US,D,20251110,000000,10.8,10.84,10.65,10.69,624058,0
+BACQ.US,D,20251111,000000,10.7,10.73,10.64,10.65,341009,0
+BACQ.US,D,20251112,000000,10.68,10.68,10.51,10.58,352350,0
+BACQ.US,D,20251113,000000,10.5699,10.59,10.5,10.53,430650,0
+BACQ.US,D,20251114,000000,10.51,10.6234,10.495,10.61,785919,0
+BACQ.US,D,20251117,000000,10.61,10.74,10.5801,10.65,1580921,0
+BACQ.US,D,20251118,000000,10.63,10.83,10.6203,10.71,1232943,0
+BACQ.US,D,20251119,000000,10.71,10.79,10.68,10.71,265377,0
+BACQ.US,D,20251120,000000,10.68,10.75,10.57,10.57,351581,0
+BACQ.US,D,20251121,000000,10.56,10.69,10.52,10.63,530733,0
+BACQ.US,D,20251124,000000,10.61,10.68,10.57,10.64,126324,0
+BACQ.US,D,20251125,000000,10.58,10.74,10.58,10.74,526536,0
+BACQ.US,D,20251126,000000,10.74,10.75,10.6815,10.72,196883,0
+BACQ.US,D,20251128,000000,10.67,10.76,10.665,10.74,124453,0
+BACQ.US,D,20251201,000000,10.61,10.74,10.61,10.68,169668,0
+BACQ.US,D,20251202,000000,10.6659,10.7,10.65,10.67,151200,0
+BACQ.US,D,20251203,000000,10.7,10.7,10.6042,10.65,368683,0
+BACQ.US,D,20251204,000000,10.6449,10.801,10.63,10.73,879913,0
+BACQ.US,D,20251205,000000,10.75,11.1399,10.65,11,2809821,0
+BACQ.US,D,20251208,000000,11.11,11.1499,10.91,10.98,625089,0
+BACQ.US,D,20251209,000000,11.03,11.03,10.9001,10.94,253048,0
+BACQ.US,D,20251210,000000,10.99,11,10.85,10.85,218084,0
+BACQ.US,D,20251211,000000,10.87,10.9699,10.8332,10.9,136839,0
+BACQ.US,D,20251212,000000,10.9,10.9,10.84,10.84,139897,0
+BACQ.US,D,20251215,000000,10.9,10.9,10.69,10.69,438077,0
+BACQ.US,D,20251216,000000,10.74,10.89,10.74,10.83,445083,0
+BACQ.US,D,20251217,000000,10.94,10.94,10.71,10.74,170402,0
+BACQ.US,D,20251218,000000,10.75,10.8099,10.7341,10.78,142964,0
+BACQ.US,D,20251219,000000,10.84,10.87,10.75,10.81,433659,0
+BACQ.US,D,20251222,000000,10.82,10.915,10.802,10.86,226315,0
+BACQ.US,D,20251223,000000,10.9,10.9,10.8007,10.81,129479,0
+BACQ.US,D,20251224,000000,10.84,10.85,10.81,10.84,34467,0
+BACQ.US,D,20251226,000000,10.87,10.898,10.7601,10.81,124653,0
+BACQ.US,D,20251229,000000,10.78,10.81,10.75,10.76,70508,0
+BACQ.US,D,20251230,000000,10.73,10.76,10.7,10.72,136021,0
+BACQ.US,D,20251231,000000,10.73,10.78,10.704,10.72,59306,0
+BACQ.US,D,20260102,000000,10.72,10.76,10.72,10.74,83896,0
+BACQ.US,D,20260105,000000,10.75,10.905,10.75,10.85,378362,0
+BACQ.US,D,20260106,000000,10.81,10.84,10.8,10.81,238691,0
+BACQ.US,D,20260107,000000,10.8,10.82,10.78,10.81,575999,0
+BACQ.US,D,20260108,000000,10.82,10.93,10.82,10.84,401956,0
+BACQ.US,D,20260109,000000,10.82,10.88,10.75,10.84,221355,0
+BACQ.US,D,20260112,000000,10.82,10.86,10.77,10.8,170808,0
+BACQ.US,D,20260113,000000,10.8,10.86,10.79,10.8,177010,0
+BACQ.US,D,20260114,000000,10.8,10.83,10.77,10.78,199203,0
+BACQ.US,D,20260115,000000,10.81,10.82,10.73,10.73,279517,0
+BACQ.US,D,20260116,000000,10.74,10.79,10.71,10.74,234540,0
+BACQ.US,D,20260120,000000,10.72,10.81,10.7,10.79,268475,0
+BACQ.US,D,20260121,000000,10.8,10.8305,10.69,10.71,184317,0
+BACQ.US,D,20260122,000000,10.67,10.7135,10.65,10.65,84046,0
+BACQ.US,D,20260123,000000,10.65,10.75,10.6278,10.66,97567,0
+BACQ.US,D,20260126,000000,10.65,10.71,10.61,10.61,90225,0
+BACQ.US,D,20260127,000000,10.6,10.66,10.58,10.66,233751,0
+BACQ.US,D,20260128,000000,10.69,10.69,10.61,10.61,98097,0
+BACQ.US,D,20260129,000000,10.59,10.62,10.58,10.61,344321,0
+BACQ.US,D,20260130,000000,10.65,10.65,10.532,10.58,457804,0
+BACQ.US,D,20260202,000000,10.55,10.61,10.55,10.58,446412,0
+BACQ.US,D,20260203,000000,10.6,10.6,10.53,10.57,322774,0
+BACQ.US,D,20260204,000000,10.56,10.575,10.48,10.55,362278,0
+BACQ.US,D,20260205,000000,10.5,10.56,10.5,10.51,335714,0
+BACQ.US,D,20260206,000000,10.5,10.5499,10.48,10.53,82352,0
+BACQ.US,D,20260209,000000,10.51,10.55,10.51,10.55,122369,0
+BACQ.US,D,20260210,000000,10.5577,10.5577,10.52,10.52,229644,0
+BACQ.US,D,20260211,000000,10.52,10.54,10.51,10.53,169114,0
+BACQ.US,D,20260212,000000,10.53,10.54,10.51,10.53,58574,0
+BACQ.US,D,20260213,000000,10.52,10.54,10.515,10.52,378172,0
+BACQ.US,D,20260217,000000,10.53,10.5625,10.52,10.54,43612,0
+BACQ.US,D,20260218,000000,10.52,10.55,10.52,10.54,231931,0
diff --git a/daily/us/nasdaq stocks/1/bacqu.us.txt b/daily/us/nasdaq stocks/1/bacqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26a81aea415db5834bb333c56ff46376cd1406d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bacqu.us.txt	
@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACQU.US,D,20241101,000000,9.98,9.995,9.97,9.985,5445500,0
+BACQU.US,D,20241104,000000,9.98,10,9.98,9.98,1210679,0
+BACQU.US,D,20241105,000000,10,10,9.98,9.98,142404,0
+BACQU.US,D,20241106,000000,9.99,9.99,9.98,9.98,259634,0
+BACQU.US,D,20241107,000000,9.99,9.99,9.98,9.99,50583,0
+BACQU.US,D,20241108,000000,9.98,9.98,9.975,9.98,2706,0
+BACQU.US,D,20241111,000000,9.9802,9.99,9.9784,9.9784,98535,0
+BACQU.US,D,20241112,000000,9.99,9.99,9.975,9.98,137849,0
+BACQU.US,D,20241113,000000,9.99,9.99,9.99,9.99,118907,0
+BACQU.US,D,20241115,000000,10,10,9.9949,10,4000,0
+BACQU.US,D,20241118,000000,10.01,10.01,9.9849,9.99,797159,0
+BACQU.US,D,20241119,000000,9.99,10,9.98,9.99,14455,0
+BACQU.US,D,20241120,000000,10,10.01,9.9848,10.01,66150,0
+BACQU.US,D,20241121,000000,10.01,10.01,10,10,3694,0
+BACQU.US,D,20241122,000000,10.01,10.01,9.99,10,44534,0
+BACQU.US,D,20241125,000000,10.0953,10.92,9.99,9.9984,35828,0
+BACQU.US,D,20241126,000000,9.99,10,9.99,9.9964,3400,0
+BACQU.US,D,20241127,000000,9.994,10.005,9.99,10,5390,0
+BACQU.US,D,20241129,000000,10,10,9.99,9.99,1337,0
+BACQU.US,D,20241202,000000,10.04,10.0551,10.04,10.045,264186,0
+BACQU.US,D,20241203,000000,10.04,10.0401,10.03,10.0302,3099,0
+BACQU.US,D,20241204,000000,10.03,10.03,10.03,10.03,303,0
+BACQU.US,D,20241205,000000,10.0302,10.0401,10.03,10.03,3554,0
+BACQU.US,D,20241206,000000,10.05,10.05,10.04,10.04,2067,0
+BACQU.US,D,20241209,000000,10.05,10.05,10.04,10.04,300,0
+BACQU.US,D,20241210,000000,10.04,10.05,10.04,10.04,71649,0
+BACQU.US,D,20241211,000000,10.04,10.04,10.04,10.04,1473,0
+BACQU.US,D,20241212,000000,10.0552,10.0552,10.03,10.04,2124,0
+BACQU.US,D,20241213,000000,10.04,10.04,10.03,10.03,2553,0
+BACQU.US,D,20241216,000000,10.03,10.03,10.03,10.03,275,0
+BACQU.US,D,20241217,000000,10.0319,10.0372,10.0319,10.0372,8745,0
+BACQU.US,D,20241220,000000,10.05,10.05,10.03,10.03,296,0
+BACQU.US,D,20241223,000000,10.05,10.0515,10.0498,10.0515,3394,0
+BACQU.US,D,20250102,000000,10.04,10.04,10.03,10.03,4464,0
+BACQU.US,D,20250103,000000,10.03,10.05,10.03,10.05,9323,0
+BACQU.US,D,20250106,000000,10.0316,10.0334,10.0316,10.0334,7500,0
+BACQU.US,D,20250107,000000,10.03,10.03,10.03,10.03,301,0
+BACQU.US,D,20250108,000000,10.03,10.03,10.03,10.03,101,0
+BACQU.US,D,20250110,000000,10.07,10.0902,10.07,10.07,9018,0
+BACQU.US,D,20250115,000000,10.07,10.07,10.03,10.05,7508,0
+BACQU.US,D,20250116,000000,10.06,10.06,10.04,10.04,3011,0
+BACQU.US,D,20250117,000000,10.07,10.084,10.07,10.084,776,0
+BACQU.US,D,20250121,000000,10.07,10.07,10.07,10.07,118,0
+BACQU.US,D,20250122,000000,10.07,10.07,10.07,10.07,566,0
+BACQU.US,D,20250123,000000,10.11,10.2,10.07,10.08,4238,0
+BACQU.US,D,20250124,000000,10.08,10.11,10.06,10.08,3320,0
+BACQU.US,D,20250127,000000,10.08,10.08,10.08,10.08,153,0
+BACQU.US,D,20250128,000000,10.11,10.11,10.08,10.1,4880,0
+BACQU.US,D,20250129,000000,10.1,10.12,10.1,10.11,5950,0
+BACQU.US,D,20250130,000000,10.12,10.12,10.12,10.12,211,0
+BACQU.US,D,20250131,000000,10.1201,10.13,10.1201,10.13,844,0
+BACQU.US,D,20250203,000000,10.15,10.16,10.15,10.16,6500,0
+BACQU.US,D,20250206,000000,10.15,10.15,10.13,10.13,611,0
+BACQU.US,D,20250207,000000,10.14,10.14,10.13,10.13,725,0
+BACQU.US,D,20250210,000000,10.13,10.13,10.13,10.13,1366,0
+BACQU.US,D,20250211,000000,10.13,10.23,10.13,10.15,8007,0
+BACQU.US,D,20250212,000000,10.15,10.19,10.1499,10.19,1986,0
+BACQU.US,D,20250213,000000,10.18,10.18,10.13,10.18,2422,0
+BACQU.US,D,20250214,000000,10.14,10.14,10.14,10.14,746,0
+BACQU.US,D,20250219,000000,10.14,10.14,10.14,10.14,1334,0
+BACQU.US,D,20250220,000000,10.14,10.14,10.14,10.14,800,0
+BACQU.US,D,20250221,000000,10.15,10.2,10.14,10.15,3383,0
+BACQU.US,D,20250224,000000,10.15,10.41,10.15,10.2,1725,0
+BACQU.US,D,20250225,000000,10.15,10.19,10.15,10.19,774,0
+BACQU.US,D,20250228,000000,10.15,10.15,10.15,10.15,502,0
+BACQU.US,D,20250306,000000,10.16,10.16,10.14,10.14,19585,0
+BACQU.US,D,20250307,000000,10.1818,10.19,10.15,10.19,4313,0
+BACQU.US,D,20250311,000000,10.15,10.15,10.15,10.15,819,0
+BACQU.US,D,20250312,000000,10.19,10.2,10.1747,10.19,2785,0
+BACQU.US,D,20250313,000000,10.19,10.19,10.1698,10.1698,400,0
+BACQU.US,D,20250314,000000,10.1899,10.19,10.1599,10.19,7553,0
+BACQU.US,D,20250317,000000,10.15,10.2,10.15,10.2,2454,0
+BACQU.US,D,20250318,000000,10.19,10.19,10.17,10.1898,7208,0
+BACQU.US,D,20250319,000000,10.4002,10.4002,10.15,10.17,8270,0
+BACQU.US,D,20250320,000000,10.16,10.19,10.16,10.17,8080,0
+BACQU.US,D,20250321,000000,10.16,10.17,10.16,10.17,2364,0
+BACQU.US,D,20250324,000000,10.18,10.18,10.18,10.18,148,0
+BACQU.US,D,20250325,000000,10.1699,10.19,10.15,10.19,6819,0
+BACQU.US,D,20250326,000000,10.18,10.18,10.18,10.18,2181,0
+BACQU.US,D,20250328,000000,10.18,10.19,10.17,10.19,3453,0
+BACQU.US,D,20250331,000000,10.17,10.17,10.17,10.17,23330,0
+BACQU.US,D,20250401,000000,10.1975,10.2152,10.19,10.2152,2406,0
+BACQU.US,D,20250402,000000,10.19,10.19,10.18,10.19,2785,0
+BACQU.US,D,20250410,000000,10.17,10.2152,10.14,10.18,16604,0
+BACQU.US,D,20250411,000000,10.2,10.2,10.18,10.19,36832,0
+BACQU.US,D,20250414,000000,10.17,10.19,10.17,10.19,652,0
+BACQU.US,D,20250415,000000,10.18,10.19,10.18,10.1899,1023,0
+BACQU.US,D,20250417,000000,10.18,10.18,10.18,10.18,124,0
+BACQU.US,D,20250422,000000,10.18,10.18,10.18,10.18,107,0
+BACQU.US,D,20250424,000000,10.2,10.24,10.1959,10.22,25347,0
+BACQU.US,D,20250425,000000,10.24,10.5,10.2099,10.5,8827,0
+BACQU.US,D,20250428,000000,10.21,10.5593,10.21,10.25,19366,0
+BACQU.US,D,20250429,000000,10.4,10.4,10.24,10.28,3723,0
+BACQU.US,D,20250430,000000,10.26,10.38,10.23,10.28,4852,0
+BACQU.US,D,20250501,000000,10.22,10.22,10.22,10.22,250000,0
+BACQU.US,D,20250502,000000,10.22,10.3424,10.22,10.31,48127,0
+BACQU.US,D,20250505,000000,10.31,10.34,10.31,10.34,7220,0
+BACQU.US,D,20250506,000000,10.33,10.33,10.33,10.33,140,0
+BACQU.US,D,20250509,000000,10.34,10.47,10.34,10.36,1367,0
+BACQU.US,D,20250512,000000,10.34,10.36,10.33,10.36,1270,0
+BACQU.US,D,20250513,000000,10.5,10.66,10.25,10.5,14503,0
+BACQU.US,D,20250514,000000,10.6,10.7,10.325,10.5,2984,0
+BACQU.US,D,20250515,000000,10.6,10.7,10.37,10.44,5840,0
+BACQU.US,D,20250516,000000,10.43,10.5,10.43,10.5,1559,0
+BACQU.US,D,20250519,000000,10.5,10.5,10.42,10.5,963,0
+BACQU.US,D,20250520,000000,10.47,10.5,10.42,10.42,537,0
+BACQU.US,D,20250521,000000,10.5,10.5,10.4,10.4299,3138,0
+BACQU.US,D,20250522,000000,10.5,10.55,10.4347,10.5,2565,0
+BACQU.US,D,20250523,000000,10.45,10.45,10.4399,10.44,965,0
+BACQU.US,D,20250527,000000,10.43,10.43,10.43,10.43,942,0
+BACQU.US,D,20250529,000000,10.5262,10.54,10.5,10.54,5456,0
+BACQU.US,D,20250530,000000,10.48,10.48,10.45,10.45,5290,0
+BACQU.US,D,20250602,000000,10.55,10.55,10.48,10.49,2302,0
+BACQU.US,D,20250610,000000,10.67,10.69,10.67,10.69,459,0
+BACQU.US,D,20250616,000000,10.54,10.54,10.54,10.54,136,0
+BACQU.US,D,20250617,000000,10.66,10.69,10.66,10.69,286,0
+BACQU.US,D,20250623,000000,10.69,10.69,10.69,10.69,128,0
+BACQU.US,D,20250626,000000,10.515,10.6877,10.47,10.62,2328,0
+BACQU.US,D,20250702,000000,10.72,10.72,10.72,10.72,578,0
+BACQU.US,D,20250710,000000,10.7,10.7,10.59,10.59,210,0
+BACQU.US,D,20250814,000000,10.86,10.86,10.75,10.75,5134,0
+BACQU.US,D,20251024,000000,13.5,13.97,13.5,13.97,774,0
+BACQU.US,D,20251107,000000,12.22,12.22,12.22,12.22,1098,0
+BACQU.US,D,20251204,000000,11.31,11.45,11.3,11.45,1868,0
+BACQU.US,D,20251205,000000,11.48,11.48,11.47,11.48,491,0
+BACQU.US,D,20251211,000000,11.8,11.8,11.8,11.8,200,0
+BACQU.US,D,20251222,000000,11.8,11.8,11.8,11.8,202,0
+BACQU.US,D,20260107,000000,11.35,11.55,11.35,11.55,1102,0
+BACQU.US,D,20260108,000000,11.55,11.55,11.55,11.55,110,0
+BACQU.US,D,20260109,000000,12,12,12,12,135,0
+BACQU.US,D,20260116,000000,12.55,12.55,11.99,11.99,211,0
+BACQU.US,D,20260121,000000,13.2,13.2,12.06,12.07,730,0
+BACQU.US,D,20260127,000000,11.53,11.53,11.51,11.51,326,0
+BACQU.US,D,20260202,000000,11.69,11.69,11.69,11.69,100,0
+BACQU.US,D,20260211,000000,11.51,11.51,11.51,11.51,103,0
+BACQU.US,D,20260213,000000,11.21,11.21,10.25,10.25,1188,0
diff --git a/daily/us/nasdaq stocks/1/baer.us.txt b/daily/us/nasdaq stocks/1/baer.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07a8e2548c3ec9116dd1cc182ee8cf05f60addd6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/baer.us.txt	
@@ -0,0 +1,769 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAER.US,D,20230126,000000,25.11,25.9,18.05,18.79,301725,0
+BAER.US,D,20230127,000000,17.2,17.465,11.8458,12.44,328155,0
+BAER.US,D,20230130,000000,11.4,12.28,9.11,9.31,170284,0
+BAER.US,D,20230131,000000,9.5,9.5,7.7,7.97,169688,0
+BAER.US,D,20230201,000000,7.75,7.7924,6.01,6.1,210094,0
+BAER.US,D,20230202,000000,6.5,6.5,5.71,5.89,258750,0
+BAER.US,D,20230203,000000,5.77,5.957,4.85,4.88,319268,0
+BAER.US,D,20230206,000000,4.88,5.06,4.2,4.25,281305,0
+BAER.US,D,20230207,000000,4.17,4.19,3.7701,3.9,283173,0
+BAER.US,D,20230208,000000,3.85,4.4499,3.8,3.9,282281,0
+BAER.US,D,20230209,000000,3.87,4.0299,3.85,3.9,113574,0
+BAER.US,D,20230210,000000,3.78,3.85,3.26,3.82,114527,0
+BAER.US,D,20230213,000000,3.88,3.927,3.59,3.67,50366,0
+BAER.US,D,20230214,000000,3.7,3.73,3.61,3.67,28003,0
+BAER.US,D,20230215,000000,3.7,3.7,3.6,3.69,52830,0
+BAER.US,D,20230216,000000,3.79,4.23,3.6,3.93,179492,0
+BAER.US,D,20230217,000000,3.91,4.93,3.87,4.22,572349,0
+BAER.US,D,20230221,000000,4.35,4.42,4.1,4.29,67705,0
+BAER.US,D,20230222,000000,4.27,5.25,4.17,4.585,607251,0
+BAER.US,D,20230223,000000,4.9,5.01,4.11,4.42,375708,0
+BAER.US,D,20230224,000000,10.0197,12.45,7.15,7.9,40950942,0
+BAER.US,D,20230227,000000,7.75,7.8,6.29,6.63,1932509,0
+BAER.US,D,20230228,000000,6.45,7.11,6.11,6.67,615648,0
+BAER.US,D,20230301,000000,6.64,6.7951,5.6,5.75,270942,0
+BAER.US,D,20230302,000000,5.51,6.295,5.0357,6.04,264795,0
+BAER.US,D,20230303,000000,5.77,6.2,5.73,5.75,120776,0
+BAER.US,D,20230306,000000,5.97,5.98,4.36,4.48,286121,0
+BAER.US,D,20230307,000000,4.44,4.531,4.2,4.24,126240,0
+BAER.US,D,20230308,000000,4.2,4.61,4.15,4.46,123172,0
+BAER.US,D,20230309,000000,4.22,4.94,4.22,4.57,423857,0
+BAER.US,D,20230310,000000,4.47,4.56,4.22,4.4,80914,0
+BAER.US,D,20230313,000000,4.3,4.8933,4.2298,4.51,158557,0
+BAER.US,D,20230314,000000,4.49,5.96,4.47,5.17,731130,0
+BAER.US,D,20230315,000000,5,5.0699,4.6,4.86,125171,0
+BAER.US,D,20230316,000000,4.76,5.324,4.61,4.61,81339,0
+BAER.US,D,20230317,000000,4.57,4.79,4.57,4.75,52215,0
+BAER.US,D,20230320,000000,4.66,4.8,4.57,4.62,76242,0
+BAER.US,D,20230321,000000,4.53,4.9199,4.36,4.82,144593,0
+BAER.US,D,20230322,000000,4.76,4.85,4.58,4.75,138592,0
+BAER.US,D,20230323,000000,4.69,5.19,4.5,4.94,92399,0
+BAER.US,D,20230324,000000,4.84,4.99,4.76,4.99,39585,0
+BAER.US,D,20230327,000000,4.94,5.3,4.8024,4.92,62705,0
+BAER.US,D,20230328,000000,4.87,4.87,4.6,4.75,48465,0
+BAER.US,D,20230329,000000,4.83,4.83,4.31,4.57,83201,0
+BAER.US,D,20230330,000000,4.53,4.6599,4.4101,4.59,29906,0
+BAER.US,D,20230331,000000,4.54,4.6,4.31,4.55,37335,0
+BAER.US,D,20230403,000000,4.45,4.62,4.45,4.61,35081,0
+BAER.US,D,20230404,000000,4.52,4.67,4.4801,4.66,54203,0
+BAER.US,D,20230405,000000,4.6,4.73,4.4,4.68,63939,0
+BAER.US,D,20230406,000000,4.59,4.59,4.41,4.58,12411,0
+BAER.US,D,20230410,000000,4.55,4.55,4.4,4.55,13714,0
+BAER.US,D,20230411,000000,4.52,4.54,4.48,4.54,20983,0
+BAER.US,D,20230412,000000,4.43,4.62,4.4,4.62,40679,0
+BAER.US,D,20230413,000000,4.48,4.64,4.4709,4.56,21642,0
+BAER.US,D,20230414,000000,4.6,4.61,4.4,4.55,29509,0
+BAER.US,D,20230417,000000,4.6,4.6,4.4,4.55,15771,0
+BAER.US,D,20230418,000000,4.45,4.5949,4.36,4.36,18634,0
+BAER.US,D,20230419,000000,4.38,4.54,4.36,4.47,30528,0
+BAER.US,D,20230420,000000,4.36,4.576,4.35,4.57,5692,0
+BAER.US,D,20230421,000000,4.57,4.57,4.405,4.52,11304,0
+BAER.US,D,20230424,000000,4.57,4.57,4.4,4.4,17465,0
+BAER.US,D,20230425,000000,4.4,4.49,4.37,4.49,17940,0
+BAER.US,D,20230426,000000,4.3709,4.5235,4.37,4.37,7537,0
+BAER.US,D,20230427,000000,4.38,4.45,4.3,4.3,28450,0
+BAER.US,D,20230428,000000,4.3,4.5,4.3,4.48,10281,0
+BAER.US,D,20230501,000000,4.53,4.8,4.34,4.8,13315,0
+BAER.US,D,20230502,000000,4.89,4.89,4.4201,4.53,13671,0
+BAER.US,D,20230503,000000,4.5,4.5,4.36,4.49,5678,0
+BAER.US,D,20230504,000000,4.46,4.46,4.3,4.3,8698,0
+BAER.US,D,20230505,000000,4.51,4.52,4.42,4.52,8180,0
+BAER.US,D,20230508,000000,4.5,5,4.5,4.77,45526,0
+BAER.US,D,20230509,000000,4.86,4.86,4.5073,4.83,18307,0
+BAER.US,D,20230510,000000,4.83,5.08,4.549,5.02,28065,0
+BAER.US,D,20230511,000000,4.805,5.25,4.7201,5.09,34890,0
+BAER.US,D,20230512,000000,5.26,5.75,5,5.68,111428,0
+BAER.US,D,20230515,000000,5.56,6,5.3027,5.46,94978,0
+BAER.US,D,20230516,000000,5.53,5.615,5.25,5.57,22682,0
+BAER.US,D,20230517,000000,5.52,5.52,5.3178,5.5086,12052,0
+BAER.US,D,20230518,000000,5.47,5.5693,5.25,5.33,24706,0
+BAER.US,D,20230519,000000,5.5,7.56,5.5,6.3,479486,0
+BAER.US,D,20230522,000000,6.22,6.4,5.55,6.22,35409,0
+BAER.US,D,20230523,000000,6.14,7.11,5.8,5.82,74556,0
+BAER.US,D,20230524,000000,5.95,6.711,5.95,6.69,35463,0
+BAER.US,D,20230525,000000,6.6,6.6,6.2762,6.43,14145,0
+BAER.US,D,20230526,000000,6.35,6.35,5.71,5.91,16691,0
+BAER.US,D,20230530,000000,5.83,6.56,5.7601,5.95,22221,0
+BAER.US,D,20230531,000000,6.33,6.49,5.8,6.35,24238,0
+BAER.US,D,20230601,000000,6.17,6.19,5.78,6,5944,0
+BAER.US,D,20230602,000000,5.93,6.4999,5.9045,6.2,14351,0
+BAER.US,D,20230605,000000,6.59,6.6987,6.25,6.29,95900,0
+BAER.US,D,20230606,000000,6.49,6.62,6.1,6.62,26902,0
+BAER.US,D,20230607,000000,6.56,9.05,6.5,8.45,1553865,0
+BAER.US,D,20230608,000000,8.5,8.9,7.7,7.75,313989,0
+BAER.US,D,20230609,000000,7.75,8.34,7.75,8,127352,0
+BAER.US,D,20230612,000000,8.02,8.33,7.51,7.85,68987,0
+BAER.US,D,20230613,000000,7.52,8,7.52,7.82,113737,0
+BAER.US,D,20230614,000000,7.72,7.9976,6.42,6.53,127604,0
+BAER.US,D,20230615,000000,6.45,6.88,6.1,6.36,96513,0
+BAER.US,D,20230616,000000,6.29,6.76,6.28,6.72,15705,0
+BAER.US,D,20230620,000000,6.66,7.32,6.3221,6.755,28688,0
+BAER.US,D,20230621,000000,6.72,6.89,6.45,6.51,26259,0
+BAER.US,D,20230622,000000,6.55,7.15,6.5,6.5,10084,0
+BAER.US,D,20230623,000000,6.52,6.7,5.76,5.9,64834,0
+BAER.US,D,20230626,000000,5.76,5.8759,5.25,5.36,31621,0
+BAER.US,D,20230627,000000,5.68,5.8271,5.2891,5.41,47921,0
+BAER.US,D,20230628,000000,5.54,5.835,5.12,5.35,54494,0
+BAER.US,D,20230629,000000,5.35,5.7643,5.12,5.5296,32813,0
+BAER.US,D,20230630,000000,5.36,5.755,5.35,5.6,18517,0
+BAER.US,D,20230703,000000,5.65,6,5.61,5.8699,5399,0
+BAER.US,D,20230705,000000,5.84,5.84,5.44,5.44,8816,0
+BAER.US,D,20230706,000000,5.45,6.83,5.45,5.72,266254,0
+BAER.US,D,20230707,000000,5.66,5.676,5.41,5.55,17723,0
+BAER.US,D,20230710,000000,5.53,5.9685,5.31,5.94,48050,0
+BAER.US,D,20230711,000000,5.6711,6.55,5.6711,6.125,75828,0
+BAER.US,D,20230712,000000,6.15,6.39,5.7,5.8,64013,0
+BAER.US,D,20230713,000000,5.79,5.9,5.5101,5.87,15967,0
+BAER.US,D,20230714,000000,5.87,5.87,5.53,5.61,15779,0
+BAER.US,D,20230717,000000,5.7,6,5.7,5.8,15612,0
+BAER.US,D,20230718,000000,5.72,6.02,5.65,5.68,43063,0
+BAER.US,D,20230719,000000,5.75,5.75,5.51,5.51,8895,0
+BAER.US,D,20230720,000000,5.56,5.7,5.56,5.6,3459,0
+BAER.US,D,20230721,000000,5.775,5.775,5.5,5.6,12466,0
+BAER.US,D,20230724,000000,5.77,5.92,5.6,5.7,11167,0
+BAER.US,D,20230725,000000,5.81,5.9499,5.5801,5.71,18001,0
+BAER.US,D,20230726,000000,5.9,6.13,5.62,5.91,36079,0
+BAER.US,D,20230727,000000,6.13,6.13,5.755,5.78,3806,0
+BAER.US,D,20230728,000000,5.99,6.15,5.74,5.74,16556,0
+BAER.US,D,20230731,000000,6.2,6.2151,5.91,5.95,11430,0
+BAER.US,D,20230801,000000,6.1,6.2487,5.99,6.21,20934,0
+BAER.US,D,20230802,000000,6.24,6.34,6.18,6.27,13742,0
+BAER.US,D,20230803,000000,6.99,6.99,6.08,6.84,20686,0
+BAER.US,D,20230804,000000,7,7.15,6.51,6.85,85265,0
+BAER.US,D,20230807,000000,6.94,6.94,6.55,6.55,6475,0
+BAER.US,D,20230808,000000,6.6,7,6.6,6.87,5516,0
+BAER.US,D,20230809,000000,6.57,6.9,6.5,6.9,16047,0
+BAER.US,D,20230810,000000,6.88,6.9,6.8,6.9,8171,0
+BAER.US,D,20230811,000000,6.92,6.92,6.52,6.52,15199,0
+BAER.US,D,20230814,000000,6.51,6.825,6.5001,6.81,7747,0
+BAER.US,D,20230815,000000,6.72,6.85,6.36,6.36,4153,0
+BAER.US,D,20230816,000000,6.5,6.6994,6.2001,6.59,5913,0
+BAER.US,D,20230817,000000,6.6,6.89,6.6,6.66,3911,0
+BAER.US,D,20230818,000000,6.89,6.9,6.6769,6.9,6728,0
+BAER.US,D,20230821,000000,7,7,6.69,6.69,11445,0
+BAER.US,D,20230822,000000,6.64,6.89,6.64,6.71,6969,0
+BAER.US,D,20230823,000000,6.7797,6.86,6.7,6.7,5989,0
+BAER.US,D,20230824,000000,6.7,6.82,6.65,6.65,8636,0
+BAER.US,D,20230825,000000,6.6501,6.84,6.52,6.6,2411,0
+BAER.US,D,20230828,000000,6.87,6.96,6.63,6.88,10084,0
+BAER.US,D,20230829,000000,6.83,6.9,6.5489,6.63,3502,0
+BAER.US,D,20230830,000000,6.64,6.64,6.09,6.14,10352,0
+BAER.US,D,20230831,000000,6.24,6.6707,6.14,6.25,7055,0
+BAER.US,D,20230901,000000,6.38,6.7,6.3601,6.7,5590,0
+BAER.US,D,20230905,000000,6.73,7,6.7,7,69634,0
+BAER.US,D,20230906,000000,7,7.8,6.95,7.4937,82882,0
+BAER.US,D,20230907,000000,7.42,8,7.42,7.95,77580,0
+BAER.US,D,20230908,000000,7.91,7.96,7.51,7.85,22954,0
+BAER.US,D,20230911,000000,7.86,8,7.31,7.73,20752,0
+BAER.US,D,20230912,000000,7.8,8.1999,7.75,8,47291,0
+BAER.US,D,20230913,000000,7.5001,8,7.5,7.59,22854,0
+BAER.US,D,20230914,000000,7.63,7.93,7.04,7.75,36730,0
+BAER.US,D,20230915,000000,7.93,8.8,7.7,8.5,342067,0
+BAER.US,D,20230918,000000,8.36,9,8.2523,8.7,113311,0
+BAER.US,D,20230919,000000,9,9,7.7,7.87,46039,0
+BAER.US,D,20230920,000000,8,8.5,7.77,8.25,33323,0
+BAER.US,D,20230921,000000,8.66,9.19,7.61,8.75,72793,0
+BAER.US,D,20230922,000000,8.89,9.08,7.72,7.72,29738,0
+BAER.US,D,20230925,000000,7.9,8.47,7.9,8.26,28945,0
+BAER.US,D,20230926,000000,8.26,8.62,7.8109,8.3,14649,0
+BAER.US,D,20230927,000000,8.69,8.69,7.85,8.16,29361,0
+BAER.US,D,20230928,000000,8,8.38,7.9,8.11,22107,0
+BAER.US,D,20230929,000000,8.11,8.5,7.9,8.47,30930,0
+BAER.US,D,20231002,000000,8.53,8.72,8.3,8.69,74859,0
+BAER.US,D,20231003,000000,8.68,8.6999,8.15,8.2899,13476,0
+BAER.US,D,20231004,000000,8.36,8.36,7.9468,8.34,5229,0
+BAER.US,D,20231005,000000,8.19,8.78,7.19,7.49,74840,0
+BAER.US,D,20231006,000000,7.27,7.8,7.27,7.78,10451,0
+BAER.US,D,20231009,000000,7.67,7.67,7,7,22049,0
+BAER.US,D,20231010,000000,7.4382,7.46,7.04,7.05,26823,0
+BAER.US,D,20231011,000000,7.01,7.31,7.01,7.01,7040,0
+BAER.US,D,20231012,000000,7.05,7.3582,7.05,7.25,1652,0
+BAER.US,D,20231013,000000,7.26,7.305,7.15,7.16,3595,0
+BAER.US,D,20231016,000000,7.11,7.34,6.38,6.5,37037,0
+BAER.US,D,20231017,000000,6.34,6.38,6.03,6.13,40953,0
+BAER.US,D,20231018,000000,5.25,5.38,4.0009,4.355,347937,0
+BAER.US,D,20231019,000000,4.49,4.88,4.0101,4.09,263971,0
+BAER.US,D,20231020,000000,4.09,4.15,3.88,4,103701,0
+BAER.US,D,20231023,000000,4.23,4.75,4.03,4.06,129347,0
+BAER.US,D,20231024,000000,4.8,5.4,4.46,5.37,684244,0
+BAER.US,D,20231025,000000,5.37,5.4,4.7559,4.94,66946,0
+BAER.US,D,20231026,000000,4.84,5.6,4.81,5.55,63936,0
+BAER.US,D,20231027,000000,5.14,5.14,4.79,4.99,47464,0
+BAER.US,D,20231030,000000,4.94,5.2078,4.8662,5.14,32263,0
+BAER.US,D,20231031,000000,5.08,5.3926,4.84,5.06,19997,0
+BAER.US,D,20231101,000000,4.99,5.26,4.92,5.01,71713,0
+BAER.US,D,20231102,000000,5.2,5.5,5.03,5.5,72257,0
+BAER.US,D,20231103,000000,5.5,5.72,5.278,5.57,58032,0
+BAER.US,D,20231106,000000,5.5,5.58,5.35,5.38,51022,0
+BAER.US,D,20231107,000000,5.46,5.71,5.4,5.52,22703,0
+BAER.US,D,20231108,000000,5.59,5.63,5.54,5.63,5883,0
+BAER.US,D,20231109,000000,5.69,5.69,5.4297,5.45,6456,0
+BAER.US,D,20231110,000000,5.48,5.5461,4.88,5.33,46100,0
+BAER.US,D,20231113,000000,5.36,5.36,5.13,5.21,17152,0
+BAER.US,D,20231114,000000,5.11,5.11,4.34,4.63,145830,0
+BAER.US,D,20231115,000000,4.7,4.835,4.6,4.65,6573,0
+BAER.US,D,20231116,000000,4.7,4.81,4.44,4.57,14552,0
+BAER.US,D,20231117,000000,4.52,4.6477,4.35,4.62,35051,0
+BAER.US,D,20231120,000000,4.69,4.7845,4.3866,4.76,4622,0
+BAER.US,D,20231121,000000,4.65,4.95,4.65,4.84,9997,0
+BAER.US,D,20231122,000000,5.07,5.54,5,5.54,17067,0
+BAER.US,D,20231124,000000,5.57,5.76,5.03,5.745,26119,0
+BAER.US,D,20231127,000000,5.67,5.99,5.12,5.51,24621,0
+BAER.US,D,20231128,000000,5.62,5.96,5.53,5.67,20869,0
+BAER.US,D,20231129,000000,5.67,5.9,5.25,5.7,29352,0
+BAER.US,D,20231130,000000,5.74,5.89,5.74,5.84,10297,0
+BAER.US,D,20231201,000000,5.8,5.9525,5.68,5.86,27408,0
+BAER.US,D,20231204,000000,5.86,5.89,5.57,5.57,9233,0
+BAER.US,D,20231205,000000,5.58,5.84,5.58,5.8179,4843,0
+BAER.US,D,20231206,000000,5.85,6.1,5.5394,5.87,41096,0
+BAER.US,D,20231207,000000,5.77,5.84,5.6,5.6,9187,0
+BAER.US,D,20231208,000000,5.9,6.19,5.64,5.85,13031,0
+BAER.US,D,20231211,000000,5.73,5.9,5.67,5.67,7585,0
+BAER.US,D,20231212,000000,5.52,5.75,5.52,5.75,9490,0
+BAER.US,D,20231213,000000,5.61,5.865,5.6,5.61,36588,0
+BAER.US,D,20231214,000000,5.73,5.75,5.36,5.74,74976,0
+BAER.US,D,20231215,000000,5.76,6.01,5.52,5.99,141948,0
+BAER.US,D,20231218,000000,5.61,6.2,5.6,5.96,27440,0
+BAER.US,D,20231219,000000,6.04,6.29,5.9189,5.92,48219,0
+BAER.US,D,20231220,000000,6.03,6.52,5.83,6.45,45664,0
+BAER.US,D,20231221,000000,6.4,7.22,6.12,6.94,35069,0
+BAER.US,D,20231222,000000,7,7.4,7,7.4,30238,0
+BAER.US,D,20231226,000000,7.47,7.73,7.1974,7.5,45642,0
+BAER.US,D,20231227,000000,7.4,7.68,7.34,7.41,31501,0
+BAER.US,D,20231228,000000,6.71,7.82,6.71,7.415,30180,0
+BAER.US,D,20231229,000000,7.28,7.4,6.91,6.91,24367,0
+BAER.US,D,20240102,000000,6.85,6.925,6.77,6.77,16868,0
+BAER.US,D,20240103,000000,6.8,6.89,6.67,6.83,8104,0
+BAER.US,D,20240104,000000,6.8,6.9805,6.69,6.7,8803,0
+BAER.US,D,20240105,000000,7.2683,7.2683,6.21,6.41,12419,0
+BAER.US,D,20240108,000000,6.31,7.01,6.21,6.76,13114,0
+BAER.US,D,20240109,000000,6.64,6.9725,6.64,6.74,5910,0
+BAER.US,D,20240110,000000,6.61,6.75,6.52,6.555,7082,0
+BAER.US,D,20240111,000000,6.75,6.75,6.26,6.26,8095,0
+BAER.US,D,20240112,000000,6.33,6.8,6.25,6.29,30516,0
+BAER.US,D,20240116,000000,6.29,6.78,6.22,6.22,16013,0
+BAER.US,D,20240117,000000,6.33,6.33,5.75,5.79,15535,0
+BAER.US,D,20240118,000000,5.8,5.832,5.4,5.54,33763,0
+BAER.US,D,20240119,000000,5.5,5.85,5.247,5.44,11590,0
+BAER.US,D,20240122,000000,5.66,5.66,5.2901,5.4,36717,0
+BAER.US,D,20240123,000000,5.46,5.75,5.35,5.54,14457,0
+BAER.US,D,20240124,000000,5.69,5.69,5.21,5.25,34270,0
+BAER.US,D,20240125,000000,5.4061,5.4694,5.16,5.32,7191,0
+BAER.US,D,20240126,000000,5.41,6.6,5.14,6.035,32015,0
+BAER.US,D,20240129,000000,6.47,6.61,5.59,5.78,45882,0
+BAER.US,D,20240130,000000,5.8,6.2,5.6415,5.71,13084,0
+BAER.US,D,20240131,000000,5.81,6.2903,5.8,6.16,22207,0
+BAER.US,D,20240201,000000,6.11,6.2,5.9,5.99,18028,0
+BAER.US,D,20240202,000000,6.025,6.2861,5.9495,6.09,20530,0
+BAER.US,D,20240205,000000,6.16,6.23,5.865,5.96,17357,0
+BAER.US,D,20240206,000000,5.92,5.985,5.8,5.86,16853,0
+BAER.US,D,20240207,000000,5.82,5.97,5.58,5.8,39271,0
+BAER.US,D,20240208,000000,5.8,5.9675,5.63,5.76,8455,0
+BAER.US,D,20240209,000000,5.65,6.08,5.65,5.75,16517,0
+BAER.US,D,20240212,000000,5.84,5.9768,5.65,5.7,11346,0
+BAER.US,D,20240213,000000,5.69,5.88,5.61,5.88,3996,0
+BAER.US,D,20240214,000000,5.925,5.925,5.75,5.75,16582,0
+BAER.US,D,20240215,000000,5.64,5.77,5.61,5.635,15889,0
+BAER.US,D,20240216,000000,5.64,5.71,5.42,5.51,37704,0
+BAER.US,D,20240220,000000,5.5,5.5,5,5.15,40312,0
+BAER.US,D,20240221,000000,5.2,5.4,5.12,5.225,19917,0
+BAER.US,D,20240222,000000,5.2,5.3947,5.09,5.09,5158,0
+BAER.US,D,20240223,000000,5.1,5.2576,5.09,5.125,12818,0
+BAER.US,D,20240226,000000,5.05,5.2584,4.75,4.991,53792,0
+BAER.US,D,20240227,000000,5.15,5.42,4.92,5.05,16952,0
+BAER.US,D,20240228,000000,5.1,5.355,4.77,4.95,18551,0
+BAER.US,D,20240229,000000,5.21,5.21,4.88,5,21631,0
+BAER.US,D,20240301,000000,5.11,5.2,4.85,4.95,17370,0
+BAER.US,D,20240304,000000,5,5.1703,4.77,4.77,35173,0
+BAER.US,D,20240305,000000,4.77,5.0999,4.77,4.77,21089,0
+BAER.US,D,20240306,000000,4.83,4.96,4.82,4.9,12272,0
+BAER.US,D,20240307,000000,5.1,5.1,4.82,4.82,17165,0
+BAER.US,D,20240308,000000,5.12,5.12,4.85,5.01,14721,0
+BAER.US,D,20240311,000000,5.1,5.1599,4.9784,5.07,16123,0
+BAER.US,D,20240312,000000,5,5.0858,4.92,5,19039,0
+BAER.US,D,20240313,000000,5,5,4.9,4.99,15286,0
+BAER.US,D,20240314,000000,4.93,5,4.8568,5,8119,0
+BAER.US,D,20240315,000000,4.94,5.1,4.905,4.92,20551,0
+BAER.US,D,20240318,000000,5,5.2,4.9172,4.95,24326,0
+BAER.US,D,20240319,000000,5.02,6,5,5.6,83766,0
+BAER.US,D,20240320,000000,6.2,6.2,4.82,5.04,40800,0
+BAER.US,D,20240321,000000,5,5.44,4.76,5.15,29210,0
+BAER.US,D,20240322,000000,5.15,5.15,4.92,5.15,68735,0
+BAER.US,D,20240325,000000,4.93,5.35,4.93,5.11,22275,0
+BAER.US,D,20240326,000000,5,5.32,5,5.13,9266,0
+BAER.US,D,20240327,000000,5.15,5.18,4.9,4.93,37123,0
+BAER.US,D,20240328,000000,5.05,5.08,4.96,5.02,29124,0
+BAER.US,D,20240401,000000,5,5.15,5,5.05,10451,0
+BAER.US,D,20240402,000000,5.01,5.17,5.01,5.1,9044,0
+BAER.US,D,20240403,000000,5.085,5.105,5.06,5.07,8349,0
+BAER.US,D,20240404,000000,5.01,5.165,5.01,5.1,14678,0
+BAER.US,D,20240405,000000,5.15,5.15,5.06,5.07,4050,0
+BAER.US,D,20240408,000000,5.09,5.1,4.58,4.75,117563,0
+BAER.US,D,20240409,000000,4.7,5.0395,4.67,4.76,6152,0
+BAER.US,D,20240410,000000,4.72,5.08,4.72,4.9,6478,0
+BAER.US,D,20240411,000000,5.02,5.1,4.85,5.1,18042,0
+BAER.US,D,20240412,000000,5.13,5.13,4.921,5.1,8134,0
+BAER.US,D,20240415,000000,5.09,5.1,4.97,5.1,4816,0
+BAER.US,D,20240416,000000,4.91,5.2,4.91,5.055,10062,0
+BAER.US,D,20240417,000000,5.05,5.1,4.95,4.95,9965,0
+BAER.US,D,20240418,000000,5.02,5.1,4.95,5.07,12167,0
+BAER.US,D,20240419,000000,4.96,5.0374,4.81,4.87,15569,0
+BAER.US,D,20240422,000000,4.91,4.955,4.85,4.85,11383,0
+BAER.US,D,20240423,000000,4.92,4.92,4.82,4.9,9263,0
+BAER.US,D,20240424,000000,4.83,5,4.83,4.86,6539,0
+BAER.US,D,20240425,000000,4.88,4.945,4.875,4.945,11558,0
+BAER.US,D,20240426,000000,4.9,4.9,4.71,4.71,22550,0
+BAER.US,D,20240429,000000,4.7,4.82,4.5,4.51,23641,0
+BAER.US,D,20240430,000000,4.51,4.63,3.8,4.05,48540,0
+BAER.US,D,20240501,000000,4.15,4.3,4.06,4.245,15662,0
+BAER.US,D,20240502,000000,4.06,4.3798,4.06,4.35,8657,0
+BAER.US,D,20240503,000000,4.57,4.57,4.1912,4.225,11335,0
+BAER.US,D,20240506,000000,4.26,4.5,4.13,4.36,9568,0
+BAER.US,D,20240507,000000,4.5,4.5,4.25,4.25,13942,0
+BAER.US,D,20240508,000000,4.29,4.45,4.1,4.1,12202,0
+BAER.US,D,20240509,000000,4.11,4.25,4.11,4.15,4385,0
+BAER.US,D,20240510,000000,4.2,4.224,4.06,4.09,6069,0
+BAER.US,D,20240513,000000,4.08,4.2101,4,4,62487,0
+BAER.US,D,20240514,000000,3.99,4.22,3.9,4.08,49560,0
+BAER.US,D,20240515,000000,4.11,4.13,3.9019,4.08,14621,0
+BAER.US,D,20240516,000000,4.04,4.19,4.01,4.01,17505,0
+BAER.US,D,20240517,000000,4.07,4.18,4.05,4.15,7695,0
+BAER.US,D,20240520,000000,4.19,4.365,4.0022,4.02,12131,0
+BAER.US,D,20240521,000000,4.05,4.16,4.05,4.15,13447,0
+BAER.US,D,20240522,000000,3.94,4.1162,3.94,4.08,16719,0
+BAER.US,D,20240523,000000,3.98,4.09,3.87,3.99,18143,0
+BAER.US,D,20240524,000000,3.9,4.03,3.9,4.03,11131,0
+BAER.US,D,20240528,000000,4.08,4.15,4.03,4.14,21267,0
+BAER.US,D,20240529,000000,4.2,4.3275,4.05,4.31,22073,0
+BAER.US,D,20240530,000000,4.34,4.38,4.17,4.35,15075,0
+BAER.US,D,20240531,000000,4.4,4.4,4.09,4.22,20363,0
+BAER.US,D,20240603,000000,4.07,4.2,4.055,4.19,14243,0
+BAER.US,D,20240604,000000,3.97,4.23,3.97,4.23,14376,0
+BAER.US,D,20240605,000000,4.275,4.29,4.1185,4.28,12663,0
+BAER.US,D,20240606,000000,4.28,4.49,4.02,4.07,22368,0
+BAER.US,D,20240607,000000,4.11,4.2486,3.75,3.83,55337,0
+BAER.US,D,20240610,000000,3.94,4.16,3.91,4.06,44778,0
+BAER.US,D,20240611,000000,3.92,4.025,3.9,3.92,15235,0
+BAER.US,D,20240612,000000,3.9,4.075,3.9,3.92,9088,0
+BAER.US,D,20240613,000000,3.88,4,3.88,3.9,12178,0
+BAER.US,D,20240614,000000,3.97,4.03,3.9411,3.99,7800,0
+BAER.US,D,20240617,000000,4.03,4.03,3.9,4,9956,0
+BAER.US,D,20240618,000000,3.98,4.01,3.93,3.96,8890,0
+BAER.US,D,20240620,000000,4,4,3.9,3.91,11687,0
+BAER.US,D,20240621,000000,3.97,4.04,3.92,4,24525,0
+BAER.US,D,20240624,000000,4.15,4.34,3.95,3.95,16154,0
+BAER.US,D,20240625,000000,3.98,4.15,3.89,3.89,70125,0
+BAER.US,D,20240626,000000,3.86,4.08,3.86,4,25886,0
+BAER.US,D,20240627,000000,3.98,4.165,3.83,3.89,51331,0
+BAER.US,D,20240628,000000,3.88,4.06,3.65,3.74,788896,0
+BAER.US,D,20240701,000000,3.57,3.75,3.437,3.5,43893,0
+BAER.US,D,20240702,000000,3.5,3.59,3.18,3.22,69739,0
+BAER.US,D,20240703,000000,3.26,3.45,3.26,3.355,15653,0
+BAER.US,D,20240705,000000,3.35,3.4993,3.35,3.43,10971,0
+BAER.US,D,20240708,000000,3.48,3.48,3.05,3.06,47615,0
+BAER.US,D,20240709,000000,3.01,3.19,3,3.16,41006,0
+BAER.US,D,20240710,000000,3.17,3.18,2.89,3.09,41494,0
+BAER.US,D,20240711,000000,3.09,3.36,3.025,3.36,32912,0
+BAER.US,D,20240712,000000,3.39,3.5,3.23,3.38,65727,0
+BAER.US,D,20240715,000000,3.46,3.53,3.25,3.42,31895,0
+BAER.US,D,20240716,000000,3.48,3.48,3.42,3.48,17257,0
+BAER.US,D,20240717,000000,3.4,3.5204,3.1992,3.43,30875,0
+BAER.US,D,20240718,000000,3.48,3.48,3.1798,3.23,41321,0
+BAER.US,D,20240719,000000,3.3,3.505,3.11,3.28,33944,0
+BAER.US,D,20240722,000000,3.59,3.59,3.1,3.24,23529,0
+BAER.US,D,20240723,000000,3.23,3.3,2.95,3.14,44421,0
+BAER.US,D,20240724,000000,3.22,3.3,2.81,3.12,31560,0
+BAER.US,D,20240725,000000,3.07,3.3,3.07,3.23,133367,0
+BAER.US,D,20240726,000000,3.28,3.29,3,3.22,21225,0
+BAER.US,D,20240729,000000,3.29,3.4,3.07,3.07,25203,0
+BAER.US,D,20240730,000000,3.11,3.49,3.11,3.33,12994,0
+BAER.US,D,20240731,000000,3.33,3.44,3.33,3.36,18233,0
+BAER.US,D,20240801,000000,3.42,3.6,3.12,3.45,20821,0
+BAER.US,D,20240802,000000,3.44,3.48,3.28,3.28,14066,0
+BAER.US,D,20240805,000000,3.25,3.3774,3.1501,3.2,13239,0
+BAER.US,D,20240806,000000,3.19,3.39,3.0773,3.12,11180,0
+BAER.US,D,20240807,000000,3.24,3.24,3.07,3.07,11382,0
+BAER.US,D,20240808,000000,3.1,3.2899,3.1,3.15,11894,0
+BAER.US,D,20240809,000000,3.25,3.29,3.152,3.27,24591,0
+BAER.US,D,20240812,000000,3.3,3.34,3.1044,3.34,30484,0
+BAER.US,D,20240813,000000,3.55,3.55,3.13,3.21,18390,0
+BAER.US,D,20240814,000000,3.22,3.45,3.13,3.13,20767,0
+BAER.US,D,20240815,000000,3.18,3.29,3.18,3.25,16530,0
+BAER.US,D,20240816,000000,3.3,3.45,3.23,3.25,14722,0
+BAER.US,D,20240819,000000,3.22,3.25,3.15,3.2,4828,0
+BAER.US,D,20240820,000000,3.22,3.23,3.11,3.22,6128,0
+BAER.US,D,20240821,000000,3.2,3.2,3.06,3.17,8595,0
+BAER.US,D,20240822,000000,3.08,3.1,3.02,3.04,27775,0
+BAER.US,D,20240823,000000,3.11,3.16,3.0323,3.12,127419,0
+BAER.US,D,20240826,000000,3.08,3.09,2.96,2.98,45109,0
+BAER.US,D,20240827,000000,2.951,3,2.87,2.91,37744,0
+BAER.US,D,20240828,000000,2.9,3,2.538,2.75,60754,0
+BAER.US,D,20240829,000000,2.75,2.92,2.6,2.89,32665,0
+BAER.US,D,20240830,000000,2.84,2.84,2.6,2.69,120150,0
+BAER.US,D,20240903,000000,2.72,2.82,2.24,2.34,79369,0
+BAER.US,D,20240904,000000,2.3,2.35,1.93,2.005,455689,0
+BAER.US,D,20240905,000000,2,2.18,1.71,1.82,344829,0
+BAER.US,D,20240906,000000,1.83,1.9,1.7401,1.77,66945,0
+BAER.US,D,20240909,000000,1.9,2.6,1.7857,2.5,918976,0
+BAER.US,D,20240910,000000,2.67,2.95,2.52,2.91,388238,0
+BAER.US,D,20240911,000000,2.96,2.982,2.55,2.66,169966,0
+BAER.US,D,20240912,000000,2.88,3.05,2.66,2.9,303966,0
+BAER.US,D,20240913,000000,2.97,2.975,2.68,2.75,82289,0
+BAER.US,D,20240916,000000,2.85,2.98,2.4,2.45,193348,0
+BAER.US,D,20240917,000000,2.53,2.79,2.5,2.61,91290,0
+BAER.US,D,20240918,000000,2.63,2.88,2.52,2.52,154492,0
+BAER.US,D,20240919,000000,2.7,2.8,2.53,2.58,72969,0
+BAER.US,D,20240920,000000,2.7,2.8222,2.48,2.53,462354,0
+BAER.US,D,20240923,000000,2.6,2.6,2.4,2.41,106443,0
+BAER.US,D,20240924,000000,2.48,2.5332,2.26,2.26,42224,0
+BAER.US,D,20240925,000000,2.27,2.475,2.27,2.29,23984,0
+BAER.US,D,20240926,000000,2.33,2.44,2.25,2.31,39340,0
+BAER.US,D,20240927,000000,2.31,2.3813,2.15,2.18,186602,0
+BAER.US,D,20240930,000000,2.26,2.3711,2.15,2.22,33304,0
+BAER.US,D,20241001,000000,2.22,2.3199,2.15,2.23,37173,0
+BAER.US,D,20241002,000000,2.24,2.24,2.03,2.04,48750,0
+BAER.US,D,20241003,000000,2.05,2.19,2.01,2.02,75757,0
+BAER.US,D,20241004,000000,2.03,2.22,2.03,2.12,25394,0
+BAER.US,D,20241007,000000,2.12,2.15,2,2.11,35914,0
+BAER.US,D,20241008,000000,2.13,2.24,2,2.04,58922,0
+BAER.US,D,20241009,000000,2.06,2.2,2.06,2.12,39579,0
+BAER.US,D,20241010,000000,2.12,2.15,2.01,2.05,31720,0
+BAER.US,D,20241011,000000,2.05,2.15,2.03,2.14,35237,0
+BAER.US,D,20241014,000000,2.17,2.17,2,2.13,44773,0
+BAER.US,D,20241015,000000,2.16,2.3,2.0851,2.26,96378,0
+BAER.US,D,20241016,000000,2.27,2.3,2.22,2.28,27495,0
+BAER.US,D,20241017,000000,2.29,2.42,2.27,2.32,94244,0
+BAER.US,D,20241018,000000,2.86,3.57,2.55,3.15,2822305,0
+BAER.US,D,20241021,000000,3.57,4,3.41,3.6,949575,0
+BAER.US,D,20241022,000000,3.75,3.75,3.36,3.61,169167,0
+BAER.US,D,20241023,000000,3.64,3.6558,3.29,3.36,138520,0
+BAER.US,D,20241024,000000,3.4,3.54,3.36,3.52,120879,0
+BAER.US,D,20241025,000000,3.54,3.54,3.18,3.45,64133,0
+BAER.US,D,20241028,000000,3.46,3.58,3.22,3.27,97506,0
+BAER.US,D,20241029,000000,3.27,3.45,3,3.29,118030,0
+BAER.US,D,20241030,000000,3.29,3.34,3.1026,3.34,65667,0
+BAER.US,D,20241031,000000,3.31,3.47,3.18,3.38,79355,0
+BAER.US,D,20241101,000000,3.38,3.58,3.22,3.39,569824,0
+BAER.US,D,20241104,000000,3.39,3.39,3.11,3.25,78428,0
+BAER.US,D,20241105,000000,3.29,3.43,3.29,3.41,70817,0
+BAER.US,D,20241106,000000,3.8,3.9988,3.42,3.47,253746,0
+BAER.US,D,20241107,000000,3.65,3.69,3.15,3.32,113302,0
+BAER.US,D,20241108,000000,3.33,3.3945,2.96,3.34,118535,0
+BAER.US,D,20241111,000000,3.45,3.5604,3.2775,3.5,206528,0
+BAER.US,D,20241112,000000,4,4.2,3.04,3.67,678701,0
+BAER.US,D,20241113,000000,3.56,3.56,3.25,3.35,120748,0
+BAER.US,D,20241114,000000,3.35,3.59,3.33,3.4,158212,0
+BAER.US,D,20241115,000000,3.4,3.4,2.9301,2.97,181091,0
+BAER.US,D,20241118,000000,2.91,3,2.8825,3,86264,0
+BAER.US,D,20241119,000000,2.99,3,2.84,2.9,118078,0
+BAER.US,D,20241120,000000,2.88,2.8895,2.72,2.82,229744,0
+BAER.US,D,20241121,000000,2.82,2.82,2.58,2.7,188137,0
+BAER.US,D,20241122,000000,2.65,2.72,2.64,2.7,94909,0
+BAER.US,D,20241125,000000,2.68,2.73,2.6061,2.71,168147,0
+BAER.US,D,20241126,000000,2.72,2.7988,2.65,2.7,86157,0
+BAER.US,D,20241127,000000,2.7,2.7899,2.68,2.72,54658,0
+BAER.US,D,20241129,000000,2.69,2.79,2.69,2.75,71169,0
+BAER.US,D,20241202,000000,2.81,2.81,2.66,2.76,122661,0
+BAER.US,D,20241203,000000,2.75,2.75,2.61,2.64,61355,0
+BAER.US,D,20241204,000000,2.62,2.69,2.4,2.45,112245,0
+BAER.US,D,20241205,000000,2.45,2.48,2.36,2.38,78499,0
+BAER.US,D,20241206,000000,2.37,2.655,2.37,2.57,112543,0
+BAER.US,D,20241209,000000,2.57,2.75,2.36,2.44,176590,0
+BAER.US,D,20241210,000000,2.41,2.51,2.39,2.42,49349,0
+BAER.US,D,20241211,000000,2.47,2.5719,2.37,2.37,20259,0
+BAER.US,D,20241212,000000,2.407,2.415,2.36,2.36,51613,0
+BAER.US,D,20241213,000000,2.35,2.4435,2.2,2.33,122480,0
+BAER.US,D,20241216,000000,2.34,2.34,2.15,2.27,70688,0
+BAER.US,D,20241217,000000,2.29,2.49,2.12,2.32,104549,0
+BAER.US,D,20241218,000000,2.28,2.3,2.2,2.28,100024,0
+BAER.US,D,20241219,000000,2.24,2.32,2.18,2.32,65485,0
+BAER.US,D,20241220,000000,2.29,2.3634,2.15,2.23,127725,0
+BAER.US,D,20241223,000000,2.18,2.25,2.15,2.18,86495,0
+BAER.US,D,20241224,000000,2.16,2.16,2.1,2.13,26420,0
+BAER.US,D,20241226,000000,2.09,2.1399,2.03,2.11,74325,0
+BAER.US,D,20241227,000000,2.04,2.12,1.95,2.09,149578,0
+BAER.US,D,20241230,000000,2.03,2.12,1.9,2.08,337913,0
+BAER.US,D,20241231,000000,2.08,2.16,2,2.13,136490,0
+BAER.US,D,20250102,000000,2.08,2.16,2,2.02,63525,0
+BAER.US,D,20250103,000000,2.01,2.15,2,2.1,75247,0
+BAER.US,D,20250106,000000,2.13,2.6,2.13,2.49,229636,0
+BAER.US,D,20250107,000000,2.7,2.7,2.47,2.5,106572,0
+BAER.US,D,20250108,000000,2.81,3.43,2.62,2.79,4465809,0
+BAER.US,D,20250110,000000,3.82,4.435,2.91,3.28,51728045,0
+BAER.US,D,20250113,000000,3.57,3.63,2.95,3.295,8334736,0
+BAER.US,D,20250114,000000,3.19,3.37,2.68,2.71,5183204,0
+BAER.US,D,20250115,000000,2.64,2.91,2.4,2.9,1497114,0
+BAER.US,D,20250116,000000,2.75,2.875,2.57,2.77,593045,0
+BAER.US,D,20250117,000000,2.7,3.13,2.6,2.98,1001211,0
+BAER.US,D,20250121,000000,2.97,2.97,2.66,2.905,626875,0
+BAER.US,D,20250122,000000,2.8,3.46,2.8,3.44,1579974,0
+BAER.US,D,20250123,000000,3.26,3.63,3.2,3.33,1737858,0
+BAER.US,D,20250124,000000,3.29,3.4972,3.03,3.07,759416,0
+BAER.US,D,20250127,000000,2.92,3,2.66,2.84,531882,0
+BAER.US,D,20250128,000000,2.77,2.8,2.53,2.79,295376,0
+BAER.US,D,20250129,000000,2.74,2.95,2.6744,2.82,421855,0
+BAER.US,D,20250130,000000,2.8,2.85,2.69,2.76,351906,0
+BAER.US,D,20250131,000000,2.77,2.88,2.47,2.81,534520,0
+BAER.US,D,20250203,000000,2.53,2.6452,2.495,2.6,296652,0
+BAER.US,D,20250204,000000,2.51,2.605,2.47,2.59,169074,0
+BAER.US,D,20250205,000000,2.55,2.5799,2.33,2.55,254402,0
+BAER.US,D,20250206,000000,2.51,2.61,2.4914,2.525,183252,0
+BAER.US,D,20250207,000000,2.52,2.534,2.38,2.4,207116,0
+BAER.US,D,20250210,000000,2.44,2.452,2.27,2.32,221550,0
+BAER.US,D,20250211,000000,2.26,2.3166,2.22,2.3,162977,0
+BAER.US,D,20250212,000000,2.26,2.3592,2.05,2.19,274583,0
+BAER.US,D,20250213,000000,2.18,2.3,2.15,2.3,134126,0
+BAER.US,D,20250214,000000,2.3,2.31,2.2201,2.23,161427,0
+BAER.US,D,20250218,000000,2.29,2.37,2.135,2.26,540550,0
+BAER.US,D,20250219,000000,2.24,2.2976,2.185,2.19,141487,0
+BAER.US,D,20250220,000000,2.24,2.24,2.1,2.11,180353,0
+BAER.US,D,20250221,000000,2.16,2.187,2.02,2.04,216525,0
+BAER.US,D,20250224,000000,2.09,2.1186,1.98,2.03,209590,0
+BAER.US,D,20250225,000000,2.03,2.09,2,2.05,97469,0
+BAER.US,D,20250226,000000,2.03,2.07,1.9,1.91,327828,0
+BAER.US,D,20250227,000000,1.95,1.9794,1.79,1.82,298846,0
+BAER.US,D,20250228,000000,1.8,1.8187,1.68,1.76,176740,0
+BAER.US,D,20250303,000000,1.86,1.99,1.76,1.84,316010,0
+BAER.US,D,20250304,000000,1.84,1.99,1.74,1.74,305263,0
+BAER.US,D,20250305,000000,1.78,1.86,1.7,1.83,138316,0
+BAER.US,D,20250306,000000,1.85,1.88,1.79,1.86,114542,0
+BAER.US,D,20250307,000000,1.83,1.9,1.82,1.87,132186,0
+BAER.US,D,20250310,000000,1.85,1.9,1.76,1.77,204676,0
+BAER.US,D,20250311,000000,1.77,1.9051,1.72,1.82,154656,0
+BAER.US,D,20250312,000000,1.82,1.84,1.63,1.8,199932,0
+BAER.US,D,20250313,000000,1.75,1.79,1.66,1.75,853070,0
+BAER.US,D,20250314,000000,1.775,1.95,1.53,1.835,1240952,0
+BAER.US,D,20250317,000000,1.88,1.8901,1.43,1.56,911406,0
+BAER.US,D,20250318,000000,1.58,1.77,1.56,1.73,579458,0
+BAER.US,D,20250319,000000,1.68,1.73,1.6059,1.63,192663,0
+BAER.US,D,20250320,000000,1.62,1.6704,1.53,1.53,159347,0
+BAER.US,D,20250321,000000,1.52,1.53,1.37,1.37,518474,0
+BAER.US,D,20250324,000000,1.41,1.41,1.28,1.3,381848,0
+BAER.US,D,20250325,000000,1.3,1.32,1.2,1.2,543409,0
+BAER.US,D,20250326,000000,1.22,1.255,1.205,1.22,245234,0
+BAER.US,D,20250327,000000,1.2,1.23,1.16,1.18,241576,0
+BAER.US,D,20250328,000000,1.21,1.21,1.09,1.12,414951,0
+BAER.US,D,20250331,000000,1.12,1.155,1.09,1.13,159519,0
+BAER.US,D,20250401,000000,1.13,1.14,1.09,1.11,168814,0
+BAER.US,D,20250402,000000,1.1,1.12,1.08,1.11,126556,0
+BAER.US,D,20250403,000000,1.11,1.19,1.06,1.12,384157,0
+BAER.US,D,20250404,000000,1.1,1.1,1.04,1.07,187852,0
+BAER.US,D,20250407,000000,1.06,1.17,1.022,1.17,190860,0
+BAER.US,D,20250408,000000,1.2,1.22,1.11,1.22,256552,0
+BAER.US,D,20250409,000000,1.22,1.49,1.18,1.41,580252,0
+BAER.US,D,20250410,000000,1.42,1.48,1.35,1.44,248791,0
+BAER.US,D,20250411,000000,1.44,1.605,1.4001,1.59,301246,0
+BAER.US,D,20250414,000000,1.62,1.6374,1.45,1.55,275031,0
+BAER.US,D,20250415,000000,1.53,1.62,1.53,1.62,160680,0
+BAER.US,D,20250416,000000,1.62,1.69,1.54,1.55,277143,0
+BAER.US,D,20250417,000000,1.55,1.63,1.5,1.55,114914,0
+BAER.US,D,20250421,000000,1.57,1.5992,1.43,1.48,125621,0
+BAER.US,D,20250422,000000,1.49,1.49,1.4,1.45,109706,0
+BAER.US,D,20250423,000000,1.46,1.49,1.42,1.47,97804,0
+BAER.US,D,20250424,000000,1.5,1.58,1.43,1.55,170051,0
+BAER.US,D,20250425,000000,1.53,1.545,1.42,1.42,83796,0
+BAER.US,D,20250428,000000,1.42,1.5,1.35,1.38,127159,0
+BAER.US,D,20250429,000000,1.36,1.42,1.31,1.4,142520,0
+BAER.US,D,20250430,000000,1.41,1.47,1.385,1.45,127961,0
+BAER.US,D,20250501,000000,1.43,1.46,1.38,1.44,65333,0
+BAER.US,D,20250502,000000,1.47,1.5497,1.43,1.53,151292,0
+BAER.US,D,20250505,000000,1.54,1.54,1.43,1.45,68299,0
+BAER.US,D,20250506,000000,1.45,1.45,1.32,1.34,82927,0
+BAER.US,D,20250507,000000,1.32,1.3596,1.235,1.28,148287,0
+BAER.US,D,20250508,000000,1.32,1.43,1.27,1.41,156514,0
+BAER.US,D,20250509,000000,1.4,1.44,1.3,1.42,204869,0
+BAER.US,D,20250512,000000,1.5,1.53,1.4166,1.52,119556,0
+BAER.US,D,20250513,000000,1.52,1.65,1.52,1.64,194841,0
+BAER.US,D,20250514,000000,1.65,1.65,1.5201,1.54,97551,0
+BAER.US,D,20250515,000000,1.54,1.66,1.5387,1.6,246728,0
+BAER.US,D,20250516,000000,1.63,1.66,1.43,1.52,416654,0
+BAER.US,D,20250519,000000,1.51,1.52,1.46,1.48,52986,0
+BAER.US,D,20250520,000000,1.49,1.4989,1.43,1.48,50574,0
+BAER.US,D,20250521,000000,1.48,1.5045,1.37,1.39,150305,0
+BAER.US,D,20250522,000000,1.5,1.5,1.35,1.44,139907,0
+BAER.US,D,20250523,000000,1.43,1.45,1.2211,1.32,574067,0
+BAER.US,D,20250527,000000,1.36,1.4,1.2502,1.37,547058,0
+BAER.US,D,20250528,000000,1.4,1.5165,1.35,1.47,245158,0
+BAER.US,D,20250529,000000,1.47,1.56,1.47,1.515,205783,0
+BAER.US,D,20250530,000000,1.51,1.7154,1.51,1.65,380734,0
+BAER.US,D,20250602,000000,1.67,1.8,1.6501,1.75,434386,0
+BAER.US,D,20250603,000000,1.7,1.78,1.65,1.78,246154,0
+BAER.US,D,20250604,000000,1.8,1.8373,1.7751,1.82,190676,0
+BAER.US,D,20250605,000000,1.84,1.87,1.8003,1.83,175829,0
+BAER.US,D,20250606,000000,1.87,1.93,1.62,1.865,442340,0
+BAER.US,D,20250609,000000,1.93,1.94,1.81,1.87,132751,0
+BAER.US,D,20250610,000000,1.87,1.87,1.79,1.84,169682,0
+BAER.US,D,20250611,000000,1.85,1.9369,1.85,1.89,84465,0
+BAER.US,D,20250612,000000,1.89,1.9,1.79,1.84,143008,0
+BAER.US,D,20250613,000000,1.84,1.89,1.77,1.79,83939,0
+BAER.US,D,20250616,000000,1.79,1.85,1.76,1.83,109803,0
+BAER.US,D,20250617,000000,1.83,1.83,1.7,1.72,117905,0
+BAER.US,D,20250618,000000,1.71,1.77,1.7,1.73,71112,0
+BAER.US,D,20250620,000000,1.75,1.78,1.65,1.66,113696,0
+BAER.US,D,20250623,000000,1.66,1.73,1.62,1.62,107876,0
+BAER.US,D,20250624,000000,1.62,1.69,1.5884,1.64,103125,0
+BAER.US,D,20250625,000000,1.67,1.7395,1.61,1.69,77392,0
+BAER.US,D,20250626,000000,1.7,1.7,1.61,1.66,113573,0
+BAER.US,D,20250627,000000,1.65,1.68,1.55,1.55,1092887,0
+BAER.US,D,20250630,000000,1.57,1.93,1.57,1.93,476328,0
+BAER.US,D,20250701,000000,1.94,2.04,1.83,1.88,397438,0
+BAER.US,D,20250702,000000,1.9,2.11,1.88,1.93,504354,0
+BAER.US,D,20250703,000000,1.98,1.98,1.9,1.95,141866,0
+BAER.US,D,20250707,000000,1.98,2.0399,1.92,1.94,211440,0
+BAER.US,D,20250708,000000,1.96,2,1.92,1.97,142786,0
+BAER.US,D,20250709,000000,1.97,2.004,1.885,1.9,120164,0
+BAER.US,D,20250710,000000,1.9,1.94,1.81,1.83,165373,0
+BAER.US,D,20250711,000000,1.81,1.82,1.75,1.79,150861,0
+BAER.US,D,20250714,000000,1.8,1.86,1.79,1.84,107508,0
+BAER.US,D,20250715,000000,1.85,1.93,1.83,1.86,80763,0
+BAER.US,D,20250716,000000,1.87,1.87,1.77,1.79,133538,0
+BAER.US,D,20250717,000000,1.79,1.8548,1.76,1.84,153612,0
+BAER.US,D,20250718,000000,1.9,1.97,1.8,1.86,356353,0
+BAER.US,D,20250721,000000,1.9,1.95,1.81,1.83,220440,0
+BAER.US,D,20250722,000000,1.8,1.9,1.78,1.88,188496,0
+BAER.US,D,20250723,000000,1.9,1.95,1.84,1.87,108315,0
+BAER.US,D,20250724,000000,1.89,1.9,1.8,1.84,73123,0
+BAER.US,D,20250725,000000,1.85,1.8995,1.8,1.84,103393,0
+BAER.US,D,20250728,000000,1.899,1.92,1.79,1.83,163580,0
+BAER.US,D,20250729,000000,1.84,1.853,1.785,1.8,107094,0
+BAER.US,D,20250730,000000,1.79,1.8199,1.72,1.76,132605,0
+BAER.US,D,20250731,000000,1.77,1.8395,1.72,1.72,65967,0
+BAER.US,D,20250801,000000,1.71,1.78,1.6129,1.77,195272,0
+BAER.US,D,20250804,000000,1.78,1.905,1.78,1.89,142877,0
+BAER.US,D,20250805,000000,1.91,2.03,1.87,2.02,544856,0
+BAER.US,D,20250806,000000,2.02,2.0451,1.9253,2.02,345077,0
+BAER.US,D,20250807,000000,2.04,2.08,1.99,2.05,682968,0
+BAER.US,D,20250808,000000,2.13,2.15,1.86,1.88,476917,0
+BAER.US,D,20250811,000000,1.86,1.9,1.78,1.8,210309,0
+BAER.US,D,20250812,000000,1.9,1.99,1.885,1.99,319175,0
+BAER.US,D,20250813,000000,2,2.05,1.9172,2,364467,0
+BAER.US,D,20250814,000000,2,2.2,1.99,2.1,673628,0
+BAER.US,D,20250815,000000,2.09,2.11,1.94,1.94,150706,0
+BAER.US,D,20250818,000000,1.94,2.05,1.93,2.05,124214,0
+BAER.US,D,20250819,000000,2.12,2.12,1.91,1.91,219726,0
+BAER.US,D,20250820,000000,1.92,2.0416,1.865,1.9,225572,0
+BAER.US,D,20250821,000000,1.89,1.95,1.85,1.89,100320,0
+BAER.US,D,20250822,000000,1.91,2.01,1.86,2.01,109568,0
+BAER.US,D,20250825,000000,2.01,2.08,1.98,2.08,134640,0
+BAER.US,D,20250826,000000,2.08,2.14,1.98,2.06,171930,0
+BAER.US,D,20250827,000000,2.01,2.09,1.9901,2.04,104816,0
+BAER.US,D,20250828,000000,2.05,2.06,1.9815,2.03,71828,0
+BAER.US,D,20250829,000000,2.04,2.065,1.98,2.03,69111,0
+BAER.US,D,20250902,000000,2.01,2.24,1.99,2.07,443321,0
+BAER.US,D,20250903,000000,2.09,2.1262,1.98,2.03,130109,0
+BAER.US,D,20250904,000000,2.02,2.02,1.93,1.95,82407,0
+BAER.US,D,20250905,000000,1.98,2.04,1.9512,2.03,122940,0
+BAER.US,D,20250908,000000,2.03,2.055,1.95,1.97,93568,0
+BAER.US,D,20250909,000000,1.98,2.02,1.92,1.94,115691,0
+BAER.US,D,20250910,000000,1.99,2.0398,1.9,1.91,247295,0
+BAER.US,D,20250911,000000,1.91,1.96,1.88,1.91,126095,0
+BAER.US,D,20250912,000000,1.92,1.9659,1.8101,1.89,111215,0
+BAER.US,D,20250915,000000,1.9,1.9,1.8,1.82,153897,0
+BAER.US,D,20250916,000000,1.82,1.8664,1.79,1.81,74705,0
+BAER.US,D,20250917,000000,1.82,1.8498,1.75,1.76,113841,0
+BAER.US,D,20250918,000000,1.79,1.87,1.76,1.86,135627,0
+BAER.US,D,20250919,000000,1.86,1.9239,1.82,1.82,166206,0
+BAER.US,D,20250922,000000,1.83,1.86,1.81,1.85,106592,0
+BAER.US,D,20250923,000000,1.86,1.86,1.74,1.8,132915,0
+BAER.US,D,20250924,000000,1.81,1.82,1.74,1.78,118035,0
+BAER.US,D,20250925,000000,1.76,1.78,1.67,1.68,184433,0
+BAER.US,D,20250926,000000,1.69,1.71,1.63,1.66,205193,0
+BAER.US,D,20250929,000000,1.64,1.72,1.6,1.72,399779,0
+BAER.US,D,20250930,000000,1.74,1.85,1.7145,1.85,104449,0
+BAER.US,D,20251001,000000,1.8,1.95,1.76,1.935,204335,0
+BAER.US,D,20251002,000000,1.93,1.97,1.83,1.85,104883,0
+BAER.US,D,20251003,000000,1.84,1.89,1.75,1.78,186380,0
+BAER.US,D,20251006,000000,1.78,1.8501,1.71,1.72,99123,0
+BAER.US,D,20251007,000000,1.72,1.73,1.6699,1.72,125746,0
+BAER.US,D,20251008,000000,1.7,1.87,1.66,1.72,227993,0
+BAER.US,D,20251009,000000,1.69,1.74,1.65,1.66,129614,0
+BAER.US,D,20251010,000000,1.67,1.735,1.61,1.62,179235,0
+BAER.US,D,20251013,000000,1.71,1.77,1.62,1.735,378922,0
+BAER.US,D,20251014,000000,1.75,1.7759,1.64,1.73,320226,0
+BAER.US,D,20251015,000000,1.73,1.7449,1.65,1.67,155946,0
+BAER.US,D,20251016,000000,1.68,1.7071,1.61,1.65,189330,0
+BAER.US,D,20251017,000000,1.62,1.6761,1.56,1.65,198958,0
+BAER.US,D,20251020,000000,1.66,1.75,1.6501,1.72,284002,0
+BAER.US,D,20251021,000000,1.75,1.86,1.72,1.86,189975,0
+BAER.US,D,20251022,000000,1.82,1.82,1.65,1.69,156184,0
+BAER.US,D,20251023,000000,1.68,1.7899,1.675,1.7,144397,0
+BAER.US,D,20251024,000000,1.71,1.77,1.69,1.74,85689,0
+BAER.US,D,20251027,000000,1.73,1.75,1.695,1.7,106179,0
+BAER.US,D,20251028,000000,1.7,1.715,1.66,1.7,137559,0
+BAER.US,D,20251029,000000,1.81,1.85,1.47,1.64,23082714,0
+BAER.US,D,20251030,000000,1.64,1.72,1.58,1.7,897532,0
+BAER.US,D,20251031,000000,1.68,1.78,1.64,1.72,540163,0
+BAER.US,D,20251103,000000,1.695,1.74,1.58,1.61,413491,0
+BAER.US,D,20251104,000000,1.59,1.695,1.58,1.67,316756,0
+BAER.US,D,20251105,000000,1.66,1.73,1.61,1.7,529701,0
+BAER.US,D,20251106,000000,1.7,1.7297,1.61,1.61,471263,0
+BAER.US,D,20251107,000000,1.79,1.8,1.51,1.62,813948,0
+BAER.US,D,20251110,000000,1.66,1.77,1.59,1.73,471078,0
+BAER.US,D,20251111,000000,1.7,1.9,1.67,1.86,1417092,0
+BAER.US,D,20251112,000000,1.82,1.93,1.78,1.85,487930,0
+BAER.US,D,20251113,000000,1.85,1.9,1.8007,1.89,241221,0
+BAER.US,D,20251114,000000,1.86,1.98,1.83,1.9,320975,0
+BAER.US,D,20251117,000000,1.9,1.93,1.85,1.9,86921,0
+BAER.US,D,20251118,000000,1.87,1.92,1.84,1.91,135173,0
+BAER.US,D,20251119,000000,1.92,1.92,1.84,1.86,81881,0
+BAER.US,D,20251120,000000,1.92,1.92,1.73,1.78,293174,0
+BAER.US,D,20251121,000000,1.72,1.82,1.6901,1.82,94926,0
+BAER.US,D,20251124,000000,1.82,1.82,1.71,1.75,135069,0
+BAER.US,D,20251125,000000,1.77,1.85,1.74,1.83,74902,0
+BAER.US,D,20251126,000000,1.85,1.85,1.76,1.8,107654,0
+BAER.US,D,20251128,000000,1.82,1.83,1.76,1.81,59924,0
+BAER.US,D,20251201,000000,1.79,1.81,1.66,1.68,237326,0
+BAER.US,D,20251202,000000,1.68,1.71,1.65,1.66,155216,0
+BAER.US,D,20251203,000000,1.65,1.85,1.65,1.84,600188,0
+BAER.US,D,20251204,000000,1.86,1.86,1.76,1.8,188281,0
+BAER.US,D,20251205,000000,1.96,1.97,1.75,1.82,1496937,0
+BAER.US,D,20251208,000000,1.87,1.908,1.75,1.87,654505,0
+BAER.US,D,20251209,000000,1.87,1.87,1.76,1.77,380714,0
+BAER.US,D,20251210,000000,1.8,1.84,1.745,1.78,344145,0
+BAER.US,D,20251211,000000,1.78,1.81,1.71,1.73,439944,0
+BAER.US,D,20251212,000000,1.73,1.77,1.68,1.69,348275,0
+BAER.US,D,20251215,000000,1.69,1.7562,1.63,1.67,273292,0
+BAER.US,D,20251216,000000,1.65,1.7088,1.6,1.66,226454,0
+BAER.US,D,20251217,000000,1.66,1.7,1.6,1.62,162215,0
+BAER.US,D,20251218,000000,1.6,1.6495,1.59,1.62,306478,0
+BAER.US,D,20251219,000000,1.62,1.67,1.6,1.67,139776,0
+BAER.US,D,20251222,000000,1.67,1.74,1.635,1.7,382631,0
+BAER.US,D,20251223,000000,1.7,1.7248,1.66,1.7,172157,0
+BAER.US,D,20251224,000000,1.7,1.7,1.66,1.7,86619,0
+BAER.US,D,20251226,000000,1.68,1.72,1.62,1.7,388263,0
+BAER.US,D,20251229,000000,1.7,1.9073,1.6708,1.88,822783,0
+BAER.US,D,20251230,000000,1.91,1.9524,1.82,1.9,721638,0
+BAER.US,D,20251231,000000,1.89,1.91,1.8046,1.83,323803,0
+BAER.US,D,20260102,000000,1.83,1.848,1.73,1.82,303694,0
+BAER.US,D,20260105,000000,1.84,1.88,1.75,1.85,418947,0
+BAER.US,D,20260106,000000,1.87,1.945,1.78,1.89,560166,0
+BAER.US,D,20260107,000000,1.9,2.18,1.86,2.14,1211866,0
+BAER.US,D,20260108,000000,2.14,2.15,1.94,2.12,1033873,0
+BAER.US,D,20260109,000000,2.13,2.61,2.13,2.44,2544477,0
+BAER.US,D,20260112,000000,2.44,2.6,2.33,2.4,1292616,0
+BAER.US,D,20260113,000000,2.43,2.83,2.41,2.59,1439300,0
+BAER.US,D,20260114,000000,2.64,2.77,2.52,2.74,843771,0
+BAER.US,D,20260115,000000,2.74,3.2,2.595,2.98,1758836,0
+BAER.US,D,20260116,000000,3,3.06,2.78,2.87,1132347,0
+BAER.US,D,20260120,000000,2.82,3.1676,2.62,2.83,1164234,0
+BAER.US,D,20260121,000000,2.87,2.9853,2.67,2.8,1041824,0
+BAER.US,D,20260122,000000,2.83,2.9183,2.75,2.8,873079,0
+BAER.US,D,20260123,000000,2.82,2.82,2.63,2.67,700509,0
+BAER.US,D,20260126,000000,2.64,3.1,2.45,2.85,984100,0
+BAER.US,D,20260127,000000,2.91,3.3,2.8001,3.27,3340634,0
+BAER.US,D,20260128,000000,3.31,3.44,3.1,3.23,1490444,0
+BAER.US,D,20260129,000000,3.19,3.22,2.9,3.12,907551,0
+BAER.US,D,20260130,000000,3.05,3.1965,2.8101,2.88,738450,0
+BAER.US,D,20260202,000000,2.83,3,2.7201,2.84,737419,0
+BAER.US,D,20260203,000000,2.85,3,2.7701,2.99,1068184,0
+BAER.US,D,20260204,000000,3.03,3.1,2.75,2.86,1163995,0
+BAER.US,D,20260205,000000,2.8,2.94,2.68,2.71,663595,0
+BAER.US,D,20260206,000000,2.72,2.9329,2.71,2.89,823713,0
+BAER.US,D,20260209,000000,2.91,2.91,2.76,2.84,635193,0
+BAER.US,D,20260210,000000,2.89,3.03,2.78,2.86,1348576,0
+BAER.US,D,20260211,000000,2.9,2.935,2.68,2.8,887030,0
+BAER.US,D,20260212,000000,2.81,2.82,2.59,2.68,752267,0
+BAER.US,D,20260213,000000,2.68,2.725,2.59,2.59,476301,0
+BAER.US,D,20260217,000000,2.6,2.66,2.48,2.56,592933,0
+BAER.US,D,20260218,000000,2.56,2.65,2.54,2.58,407568,0
diff --git a/daily/us/nasdaq stocks/1/baerw.us.txt b/daily/us/nasdaq stocks/1/baerw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5e4bf698e2e273e069f2e049000c825ece5527d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/baerw.us.txt	
@@ -0,0 +1,661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAERW.US,D,20230126,000000,0.3,0.35,0.2523,0.274999,645508,0
+BAERW.US,D,20230127,000000,0.2503,0.2799,0.2201,0.23,140213,0
+BAERW.US,D,20230130,000000,0.2178,0.23,0.2002,0.200301,18134,0
+BAERW.US,D,20230131,000000,0.2003,0.2113,0.185,0.2,230801,0
+BAERW.US,D,20230201,000000,0.1615,0.19,0.1615,0.17,52968,0
+BAERW.US,D,20230202,000000,0.175,0.2,0.1613,0.1905,12082,0
+BAERW.US,D,20230203,000000,0.1997,0.1997,0.165101,0.1863,100040,0
+BAERW.US,D,20230206,000000,0.18,0.18,0.1799,0.18,14577,0
+BAERW.US,D,20230207,000000,0.1652,0.17,0.16,0.17,86324,0
+BAERW.US,D,20230208,000000,0.19,0.19,0.16,0.17,124278,0
+BAERW.US,D,20230209,000000,0.19,0.19,0.1616,0.18,14528,0
+BAERW.US,D,20230210,000000,0.17,0.17,0.159899,0.16,21313,0
+BAERW.US,D,20230213,000000,0.1551,0.1559,0.15,0.1501,13834,0
+BAERW.US,D,20230214,000000,0.15,0.1638,0.15,0.1638,2483,0
+BAERW.US,D,20230215,000000,0.1609,0.1609,0.1609,0.1609,301,0
+BAERW.US,D,20230216,000000,0.18,0.185,0.17,0.17,26380,0
+BAERW.US,D,20230217,000000,0.18,0.23,0.1798,0.195,175406,0
+BAERW.US,D,20230221,000000,0.2175,0.22,0.1852,0.1852,63127,0
+BAERW.US,D,20230222,000000,0.2,0.24,0.2,0.218699,21994,0
+BAERW.US,D,20230223,000000,0.2365,0.2365,0.1755,0.2,16598,0
+BAERW.US,D,20230224,000000,0.3833,0.4909,0.2611,0.285,2801277,0
+BAERW.US,D,20230227,000000,0.2462,0.2943,0.2461,0.2461,225123,0
+BAERW.US,D,20230228,000000,0.25,0.276,0.23895,0.2399,104863,0
+BAERW.US,D,20230301,000000,0.2399,0.2441,0.2301,0.2404,106609,0
+BAERW.US,D,20230302,000000,0.23,0.2551,0.2205,0.2375,18953,0
+BAERW.US,D,20230303,000000,0.2366,0.2402,0.2208,0.2317,9917,0
+BAERW.US,D,20230306,000000,0.23,0.246,0.2289,0.23,44596,0
+BAERW.US,D,20230307,000000,0.2474,0.2474,0.2205,0.2205,3650,0
+BAERW.US,D,20230308,000000,0.2017,0.21,0.2016,0.21,1968,0
+BAERW.US,D,20230309,000000,0.2497,0.2497,0.21,0.21,19499,0
+BAERW.US,D,20230310,000000,0.2,0.2179,0.1797,0.19,18699,0
+BAERW.US,D,20230313,000000,0.18,0.207651,0.18,0.1862,2506,0
+BAERW.US,D,20230314,000000,0.2,0.24,0.1784,0.2143,939861,0
+BAERW.US,D,20230316,000000,0.1966,0.1966,0.1789,0.1898,1105,0
+BAERW.US,D,20230317,000000,0.1751,0.19,0.1751,0.181,23407,0
+BAERW.US,D,20230320,000000,0.19,0.19,0.18,0.183,14205,0
+BAERW.US,D,20230321,000000,0.1801,0.19,0.1801,0.1899,16647,0
+BAERW.US,D,20230322,000000,0.19,0.19,0.1801,0.1801,10730,0
+BAERW.US,D,20230323,000000,0.19,0.19,0.181,0.1823,12882,0
+BAERW.US,D,20230327,000000,0.189899,0.19,0.1828,0.1828,4022,0
+BAERW.US,D,20230328,000000,0.19,0.19,0.1701,0.1701,5370,0
+BAERW.US,D,20230329,000000,0.1702,0.1702,0.1701,0.1701,1880,0
+BAERW.US,D,20230330,000000,0.1701,0.1701,0.1541,0.1607,13293,0
+BAERW.US,D,20230403,000000,0.1611,0.18,0.1608,0.1614,1851,0
+BAERW.US,D,20230404,000000,0.17,0.17,0.17,0.17,168,0
+BAERW.US,D,20230405,000000,0.1782,0.19,0.1614,0.17,8716,0
+BAERW.US,D,20230406,000000,0.1881,0.1881,0.163,0.163,833,0
+BAERW.US,D,20230410,000000,0.1628,0.171,0.1622,0.171,5800,0
+BAERW.US,D,20230411,000000,0.18,0.1899,0.1511,0.1692,10286,0
+BAERW.US,D,20230413,000000,0.189799,0.19,0.1535,0.1535,32599,0
+BAERW.US,D,20230414,000000,0.1876,0.1876,0.13,0.1451,19387,0
+BAERW.US,D,20230417,000000,0.1311,0.14,0.1311,0.14,4097,0
+BAERW.US,D,20230418,000000,0.1435,0.1435,0.1435,0.1435,200,0
+BAERW.US,D,20230419,000000,0.14,0.14,0.13,0.13,1860,0
+BAERW.US,D,20230420,000000,0.1301,0.141,0.1201,0.1201,105935,0
+BAERW.US,D,20230421,000000,0.13,0.13,0.13,0.13,4621,0
+BAERW.US,D,20230424,000000,0.128,0.1472,0.128,0.142,1642,0
+BAERW.US,D,20230426,000000,0.1251,0.13,0.1251,0.13,1000,0
+BAERW.US,D,20230427,000000,0.1254,0.1254,0.1175,0.1175,4900,0
+BAERW.US,D,20230428,000000,0.1714,0.1731,0.1201,0.13,14946,0
+BAERW.US,D,20230502,000000,0.140101,0.140853,0.13,0.13,5228,0
+BAERW.US,D,20230504,000000,0.13,0.13,0.1253,0.1276,7200,0
+BAERW.US,D,20230505,000000,0.13,0.1312,0.120595,0.13,89804,0
+BAERW.US,D,20230508,000000,0.135,0.1728,0.135,0.1438,1299,0
+BAERW.US,D,20230509,000000,0.15,0.15,0.135,0.135,3353,0
+BAERW.US,D,20230510,000000,0.15,0.15,0.15,0.15,200,0
+BAERW.US,D,20230511,000000,0.1485,0.1738,0.1457,0.1682,23191,0
+BAERW.US,D,20230512,000000,0.1898,0.1898,0.1898,0.1898,5450,0
+BAERW.US,D,20230515,000000,0.188,0.19,0.188,0.19,49534,0
+BAERW.US,D,20230516,000000,0.18,0.1996,0.17,0.1961,791993,0
+BAERW.US,D,20230518,000000,0.18,0.18,0.1702,0.1714,12100,0
+BAERW.US,D,20230519,000000,0.19,0.238,0.18,0.2201,70432,0
+BAERW.US,D,20230522,000000,0.2101,0.2156,0.1919,0.2001,22204,0
+BAERW.US,D,20230523,000000,0.2001,0.2001,0.2001,0.2001,670,0
+BAERW.US,D,20230524,000000,0.2101,0.2101,0.1831,0.2062,47682,0
+BAERW.US,D,20230525,000000,0.2359,0.2359,0.2001,0.2016,5005,0
+BAERW.US,D,20230526,000000,0.2285,0.2307,0.2,0.2,570,0
+BAERW.US,D,20230530,000000,0.2079,0.21,0.2079,0.21,4465,0
+BAERW.US,D,20230531,000000,0.21,0.21,0.2001,0.2005,6235,0
+BAERW.US,D,20230601,000000,0.2009,0.2009,0.1835,0.1917,19955,0
+BAERW.US,D,20230602,000000,0.211801,0.22,0.1901,0.2,43915,0
+BAERW.US,D,20230605,000000,0.23,0.2498,0.2187,0.235,24620,0
+BAERW.US,D,20230607,000000,0.255,0.3821,0.245,0.35,811020,0
+BAERW.US,D,20230608,000000,0.355,0.4525,0.3039,0.35,296023,0
+BAERW.US,D,20230609,000000,0.345,0.400101,0.3251,0.36,71534,0
+BAERW.US,D,20230612,000000,0.4119,0.4119,0.3,0.3,38543,0
+BAERW.US,D,20230613,000000,0.3,0.3999,0.2874,0.3046,104929,0
+BAERW.US,D,20230614,000000,0.3487,0.3487,0.2441,0.27,103671,0
+BAERW.US,D,20230615,000000,0.2799,0.3,0.25,0.26,47491,0
+BAERW.US,D,20230616,000000,0.2976,0.2976,0.262,0.262,302,0
+BAERW.US,D,20230620,000000,0.262,0.2975,0.26,0.26,612,0
+BAERW.US,D,20230621,000000,0.2975,0.2975,0.26,0.26,1204,0
+BAERW.US,D,20230622,000000,0.2612,0.2615,0.2499,0.25,23043,0
+BAERW.US,D,20230623,000000,0.28,0.286,0.22,0.22,16986,0
+BAERW.US,D,20230626,000000,0.25,0.25,0.2027,0.24,26628,0
+BAERW.US,D,20230627,000000,0.23,0.23,0.23,0.23,599,0
+BAERW.US,D,20230628,000000,0.2475,0.25,0.2027,0.2275,26577,0
+BAERW.US,D,20230629,000000,0.2275,0.2275,0.2275,0.2275,2000,0
+BAERW.US,D,20230630,000000,0.2072,0.2072,0.2027,0.2027,3349,0
+BAERW.US,D,20230705,000000,0.2182,0.2241,0.21,0.21,8335,0
+BAERW.US,D,20230706,000000,0.2,0.2251,0.196299,0.225,60622,0
+BAERW.US,D,20230710,000000,0.2251,0.2251,0.225,0.225,650,0
+BAERW.US,D,20230711,000000,0.21,0.2288,0.2,0.21,34069,0
+BAERW.US,D,20230712,000000,0.23,0.23,0.23,0.23,206,0
+BAERW.US,D,20230713,000000,0.23,0.23,0.1206,0.1642,158876,0
+BAERW.US,D,20230714,000000,0.189999,0.2,0.16,0.17,187272,0
+BAERW.US,D,20230717,000000,0.1701,0.215,0.165,0.19,151576,0
+BAERW.US,D,20230719,000000,0.2,0.2,0.2,0.2,700,0
+BAERW.US,D,20230720,000000,0.2274,0.2274,0.2,0.2,800,0
+BAERW.US,D,20230721,000000,0.2252,0.2351,0.22,0.235,8204,0
+BAERW.US,D,20230724,000000,0.247,0.2494,0.2285,0.2449,5370,0
+BAERW.US,D,20230725,000000,0.2105,0.24,0.1992,0.24,27600,0
+BAERW.US,D,20230726,000000,0.23745,0.2758,0.23745,0.2757,49538,0
+BAERW.US,D,20230727,000000,0.2323,0.25,0.23,0.25,9207,0
+BAERW.US,D,20230728,000000,0.2673,0.27,0.2625,0.2625,8292,0
+BAERW.US,D,20230731,000000,0.2525,0.2774,0.25,0.2774,10770,0
+BAERW.US,D,20230802,000000,0.27495,0.27495,0.2701,0.2723,2600,0
+BAERW.US,D,20230803,000000,0.27,0.2899,0.25,0.27,9462,0
+BAERW.US,D,20230804,000000,0.28,0.2899,0.2727,0.2727,13117,0
+BAERW.US,D,20230807,000000,0.2995,0.2998,0.271,0.2997,23317,0
+BAERW.US,D,20230808,000000,0.26,0.3,0.26,0.3,21368,0
+BAERW.US,D,20230809,000000,0.250101,0.275,0.250101,0.275,1760,0
+BAERW.US,D,20230810,000000,0.264899,0.2797,0.2647,0.2797,20400,0
+BAERW.US,D,20230814,000000,0.2301,0.275,0.2301,0.275,2632,0
+BAERW.US,D,20230815,000000,0.2402,0.2738,0.23,0.25195,4788,0
+BAERW.US,D,20230816,000000,0.25,0.25,0.25,0.25,220500,0
+BAERW.US,D,20230821,000000,0.2507,0.2725,0.25,0.25,59969,0
+BAERW.US,D,20230822,000000,0.2626,0.2626,0.26,0.2615,15201,0
+BAERW.US,D,20230823,000000,0.2606,0.2859,0.2301,0.2859,64549,0
+BAERW.US,D,20230824,000000,0.26,0.265,0.26,0.265,27000,0
+BAERW.US,D,20230825,000000,0.26,0.274194,0.25,0.25,56364,0
+BAERW.US,D,20230828,000000,0.2722,0.2722,0.2722,0.2722,100,0
+BAERW.US,D,20230829,000000,0.274799,0.274799,0.274799,0.274799,100,0
+BAERW.US,D,20230830,000000,0.25,0.25,0.23,0.25,47034,0
+BAERW.US,D,20230831,000000,0.24,0.25,0.24,0.25,5400,0
+BAERW.US,D,20230901,000000,0.25,0.25,0.25,0.25,100,0
+BAERW.US,D,20230905,000000,0.2381,0.25,0.2381,0.24,6000,0
+BAERW.US,D,20230906,000000,0.24,0.2997,0.24,0.26,137748,0
+BAERW.US,D,20230907,000000,0.26,0.28,0.26,0.2727,224773,0
+BAERW.US,D,20230908,000000,0.27,0.28,0.27,0.28,3200,0
+BAERW.US,D,20230911,000000,0.28,0.28,0.27,0.2725,5112,0
+BAERW.US,D,20230912,000000,0.262601,0.2801,0.262601,0.2789,15794,0
+BAERW.US,D,20230913,000000,0.270101,0.2798,0.27,0.270101,3321,0
+BAERW.US,D,20230914,000000,0.2701,0.2701,0.25,0.27,1700,0
+BAERW.US,D,20230915,000000,0.27,0.2851,0.27,0.2851,15596,0
+BAERW.US,D,20230918,000000,0.288,0.3,0.275,0.29,300281,0
+BAERW.US,D,20230919,000000,0.28,0.2828,0.2712,0.2828,68373,0
+BAERW.US,D,20230920,000000,0.28,0.2852,0.28,0.2852,41907,0
+BAERW.US,D,20230921,000000,0.28,0.3,0.2778,0.3,92443,0
+BAERW.US,D,20230922,000000,0.2876,0.3,0.28,0.28875,4635,0
+BAERW.US,D,20230927,000000,0.3,0.31225,0.3,0.3,13600,0
+BAERW.US,D,20230928,000000,0.2712,0.3,0.2712,0.3,11200,0
+BAERW.US,D,20230929,000000,0.29,0.29,0.29,0.29,150,0
+BAERW.US,D,20231002,000000,0.2853,0.3,0.28,0.2925,162300,0
+BAERW.US,D,20231003,000000,0.2803,0.2803,0.274999,0.275,10959,0
+BAERW.US,D,20231004,000000,0.2799,0.2799,0.2799,0.2799,4157,0
+BAERW.US,D,20231005,000000,0.26,0.26,0.2599,0.26,933,0
+BAERW.US,D,20231006,000000,0.242199,0.25,0.24,0.25,57077,0
+BAERW.US,D,20231010,000000,0.23,0.23,0.23,0.23,200,0
+BAERW.US,D,20231011,000000,0.2298,0.23,0.22,0.22,25520,0
+BAERW.US,D,20231012,000000,0.2277,0.2277,0.2277,0.2277,100,0
+BAERW.US,D,20231013,000000,0.235,0.235,0.235,0.235,112,0
+BAERW.US,D,20231016,000000,0.202,0.22,0.2,0.21,83493,0
+BAERW.US,D,20231017,000000,0.2,0.202,0.2,0.2,7301,0
+BAERW.US,D,20231018,000000,0.2,0.2203,0.16,0.1999,233290,0
+BAERW.US,D,20231019,000000,0.2249,0.225,0.18,0.22,38506,0
+BAERW.US,D,20231020,000000,0.2,0.2,0.1999,0.2,25227,0
+BAERW.US,D,20231023,000000,0.2,0.2,0.19,0.19,31872,0
+BAERW.US,D,20231024,000000,0.1999,0.2473,0.1952,0.219,418838,0
+BAERW.US,D,20231025,000000,0.2069,0.250153,0.2069,0.213,139123,0
+BAERW.US,D,20231026,000000,0.2299,0.24,0.1906,0.2399,133402,0
+BAERW.US,D,20231027,000000,0.2399,0.2499,0.2,0.2399,157900,0
+BAERW.US,D,20231030,000000,0.2138,0.2363,0.21,0.23,98229,0
+BAERW.US,D,20231031,000000,0.23,0.2399,0.2002,0.2023,90156,0
+BAERW.US,D,20231101,000000,0.23,0.24,0.22,0.2399,88096,0
+BAERW.US,D,20231102,000000,0.2138,0.245,0.2099,0.245,135847,0
+BAERW.US,D,20231103,000000,0.2499,0.27,0.24,0.27,61311,0
+BAERW.US,D,20231106,000000,0.2599,0.2599,0.215,0.2217,220050,0
+BAERW.US,D,20231107,000000,0.23,0.23,0.2232,0.2232,2216,0
+BAERW.US,D,20231108,000000,0.2189,0.2189,0.1955,0.19875,14395,0
+BAERW.US,D,20231109,000000,0.2,0.21,0.2,0.2,30610,0
+BAERW.US,D,20231113,000000,0.20945,0.2095,0.20945,0.20945,11452,0
+BAERW.US,D,20231114,000000,0.2,0.2,0.189175,0.1892,7430,0
+BAERW.US,D,20231115,000000,0.1795,0.19,0.1795,0.19,71821,0
+BAERW.US,D,20231117,000000,0.18,0.18,0.1376,0.17,30219,0
+BAERW.US,D,20231120,000000,0.135,0.17,0.135,0.16,1711,0
+BAERW.US,D,20231121,000000,0.18,0.1825,0.1648,0.1651,43505,0
+BAERW.US,D,20231122,000000,0.1785,0.2098,0.1785,0.1975,5100,0
+BAERW.US,D,20231124,000000,0.2,0.2051,0.1977,0.2,9437,0
+BAERW.US,D,20231127,000000,0.2,0.2,0.1995,0.1995,3929,0
+BAERW.US,D,20231128,000000,0.1925,0.198,0.1925,0.198,6717,0
+BAERW.US,D,20231129,000000,0.2025,0.2025,0.19,0.1991,9804,0
+BAERW.US,D,20231130,000000,0.2099,0.21,0.2099,0.2099,10055,0
+BAERW.US,D,20231201,000000,0.2049,0.2049,0.2049,0.2049,2501,0
+BAERW.US,D,20231204,000000,0.1625,0.2,0.1625,0.1975,4046,0
+BAERW.US,D,20231205,000000,0.1641,0.21093,0.1626,0.1999,8622,0
+BAERW.US,D,20231206,000000,0.1901,0.1901,0.1876,0.1878,1300,0
+BAERW.US,D,20231207,000000,0.1825,0.184899,0.16625,0.16625,17900,0
+BAERW.US,D,20231212,000000,0.1827,0.2199,0.1827,0.18995,301,0
+BAERW.US,D,20231214,000000,0.175,0.175,0.165,0.17,5350,0
+BAERW.US,D,20231215,000000,0.0155,0.1735,0.0155,0.1735,12139,0
+BAERW.US,D,20231218,000000,0.19554,0.19554,0.18,0.18,401,0
+BAERW.US,D,20231219,000000,0.1914,0.1998,0.19,0.1998,2250,0
+BAERW.US,D,20231220,000000,0.2,0.2179,0.19,0.2179,31128,0
+BAERW.US,D,20231221,000000,0.1927,0.2299,0.1927,0.2275,55753,0
+BAERW.US,D,20231222,000000,0.22,0.235,0.22,0.235,36710,0
+BAERW.US,D,20231226,000000,0.21,0.2349,0.2076,0.2326,12600,0
+BAERW.US,D,20231227,000000,0.20375,0.22,0.2,0.2199,46951,0
+BAERW.US,D,20231228,000000,0.21,0.2152,0.2086,0.21,13788,0
+BAERW.US,D,20231229,000000,0.2149,0.22,0.2066,0.2113,25220,0
+BAERW.US,D,20240102,000000,0.2007,0.2137,0.2001,0.2001,1511,0
+BAERW.US,D,20240105,000000,0.2199,0.2199,0.21,0.21,16314,0
+BAERW.US,D,20240108,000000,0.22,0.25,0.22,0.25,25500,0
+BAERW.US,D,20240109,000000,0.22,0.22,0.1806,0.2,144123,0
+BAERW.US,D,20240110,000000,0.21,0.22,0.21,0.22,75500,0
+BAERW.US,D,20240111,000000,0.21,0.21,0.21,0.21,100,0
+BAERW.US,D,20240112,000000,0.23,0.23,0.23,0.23,10091,0
+BAERW.US,D,20240117,000000,0.2449,0.245,0.2426,0.245,2000,0
+BAERW.US,D,20240118,000000,0.22,0.24,0.22,0.22,18816,0
+BAERW.US,D,20240122,000000,0.21,0.22,0.21,0.22,9037,0
+BAERW.US,D,20240125,000000,0.22,0.22,0.22,0.22,25000,0
+BAERW.US,D,20240126,000000,0.2299,0.2299,0.2299,0.2299,6494,0
+BAERW.US,D,20240129,000000,0.2001,0.21495,0.2001,0.205024,4377,0
+BAERW.US,D,20240131,000000,0.2299,0.2305,0.1902,0.1926,40418,0
+BAERW.US,D,20240201,000000,0.225001,0.225001,0.2,0.2002,5825,0
+BAERW.US,D,20240202,000000,0.215,0.2198,0.2001,0.2001,5500,0
+BAERW.US,D,20240205,000000,0.2177,0.2199,0.2177,0.2199,2080,0
+BAERW.US,D,20240208,000000,0.1722,0.2198,0.1722,0.2183,5968,0
+BAERW.US,D,20240209,000000,0.1712,0.1712,0.1712,0.1712,520,0
+BAERW.US,D,20240212,000000,0.1805,0.1818,0.1727,0.1751,12200,0
+BAERW.US,D,20240213,000000,0.172,0.2,0.1703,0.2,43779,0
+BAERW.US,D,20240214,000000,0.1997,0.2293,0.17,0.1777,7605,0
+BAERW.US,D,20240215,000000,0.207,0.21,0.17,0.171898,112712,0
+BAERW.US,D,20240216,000000,0.1999,0.1999,0.1999,0.1999,100,0
+BAERW.US,D,20240220,000000,0.2199,0.22,0.1742,0.18,75858,0
+BAERW.US,D,20240221,000000,0.18,0.2,0.18,0.2,6325,0
+BAERW.US,D,20240222,000000,0.2149,0.2149,0.2129,0.214,2556,0
+BAERW.US,D,20240223,000000,0.198,0.2175,0.198,0.2174,11291,0
+BAERW.US,D,20240226,000000,0.2188,0.2199,0.2188,0.2199,4551,0
+BAERW.US,D,20240227,000000,0.2198,0.2198,0.2175,0.2198,41063,0
+BAERW.US,D,20240228,000000,0.1701,0.2,0.1701,0.2,971,0
+BAERW.US,D,20240229,000000,0.2099,0.2099,0.205,0.205,1800,0
+BAERW.US,D,20240301,000000,0.2,0.2,0.2,0.2,1000,0
+BAERW.US,D,20240305,000000,0.1999,0.1999,0.1999,0.1999,5000,0
+BAERW.US,D,20240306,000000,0.1999,0.1999,0.1999,0.1999,2373,0
+BAERW.US,D,20240307,000000,0.1999,0.2,0.1603,0.1999,7510,0
+BAERW.US,D,20240308,000000,0.189899,0.2,0.189899,0.2,1750,0
+BAERW.US,D,20240311,000000,0.1999,0.2,0.1957,0.1957,6400,0
+BAERW.US,D,20240312,000000,0.1999,0.2099,0.19,0.2099,11055,0
+BAERW.US,D,20240313,000000,0.190101,0.1919,0.17,0.17,17100,0
+BAERW.US,D,20240315,000000,0.2,0.2,0.1702,0.1702,79572,0
+BAERW.US,D,20240319,000000,0.1621,0.2423,0.1621,0.22,710,0
+BAERW.US,D,20240321,000000,0.2154,0.2174,0.195,0.1975,8609,0
+BAERW.US,D,20240325,000000,0.195,0.1975,0.183849,0.183849,10299,0
+BAERW.US,D,20240326,000000,0.1837,0.19,0.18,0.18,60994,0
+BAERW.US,D,20240327,000000,0.19,0.19,0.19,0.19,929,0
+BAERW.US,D,20240328,000000,0.1818,0.2,0.18,0.2,2833,0
+BAERW.US,D,20240401,000000,0.1999,0.2,0.17,0.186,33063,0
+BAERW.US,D,20240404,000000,0.1711,0.1711,0.1701,0.1702,4856,0
+BAERW.US,D,20240405,000000,0.18995,0.18995,0.1766,0.18,12649,0
+BAERW.US,D,20240408,000000,0.18,0.18,0.17,0.1775,25300,0
+BAERW.US,D,20240410,000000,0.17,0.18,0.162264,0.1623,187286,0
+BAERW.US,D,20240416,000000,0.17,0.18,0.17,0.18,7687,0
+BAERW.US,D,20240417,000000,0.1623,0.18,0.1623,0.18,1200,0
+BAERW.US,D,20240423,000000,0.1638,0.1638,0.16,0.16,61875,0
+BAERW.US,D,20240424,000000,0.159,0.16155,0.1552,0.16155,5600,0
+BAERW.US,D,20240425,000000,0.15515,0.1552,0.15515,0.15515,5230,0
+BAERW.US,D,20240426,000000,0.1551,0.1552,0.15,0.15,49297,0
+BAERW.US,D,20240429,000000,0.14,0.14,0.1391,0.1395,1887,0
+BAERW.US,D,20240430,000000,0.14,0.14,0.14,0.14,3700,0
+BAERW.US,D,20240501,000000,0.1386,0.1534,0.1386,0.1534,9017,0
+BAERW.US,D,20240503,000000,0.1414,0.1414,0.1414,0.1414,100,0
+BAERW.US,D,20240506,000000,0.1414,0.1749,0.1394,0.1394,9797,0
+BAERW.US,D,20240514,000000,0.15,0.15,0.1222,0.1222,1686,0
+BAERW.US,D,20240521,000000,0.13,0.13,0.13,0.13,1600,0
+BAERW.US,D,20240529,000000,0.15,0.15,0.15,0.15,300,0
+BAERW.US,D,20240531,000000,0.15,0.15,0.15,0.15,1244,0
+BAERW.US,D,20240603,000000,0.1474,0.1475,0.1474,0.1475,2100,0
+BAERW.US,D,20240610,000000,0.13,0.13,0.125,0.1299,7053,0
+BAERW.US,D,20240611,000000,0.13,0.13,0.13,0.13,1000,0
+BAERW.US,D,20240612,000000,0.14,0.14,0.14,0.14,300,0
+BAERW.US,D,20240613,000000,0.1449,0.1449,0.1449,0.1449,598,0
+BAERW.US,D,20240618,000000,0.1399,0.14,0.1399,0.14,752,0
+BAERW.US,D,20240620,000000,0.15,0.15,0.1402,0.1402,200,0
+BAERW.US,D,20240624,000000,0.133301,0.133301,0.133301,0.133301,735,0
+BAERW.US,D,20240627,000000,0.13,0.13,0.1201,0.1201,208,0
+BAERW.US,D,20240628,000000,0.13,0.13,0.13,0.13,500,0
+BAERW.US,D,20240702,000000,0.1222,0.13625,0.1222,0.13625,1962,0
+BAERW.US,D,20240708,000000,0.1931,0.195,0.1202,0.1202,2362,0
+BAERW.US,D,20240709,000000,0.0901,0.13,0.0901,0.1125,56873,0
+BAERW.US,D,20240711,000000,0.10999,0.11,0.1099,0.11,7900,0
+BAERW.US,D,20240712,000000,0.11,0.11,0.109626,0.1099,56343,0
+BAERW.US,D,20240715,000000,0.11,0.11,0.11,0.11,100,0
+BAERW.US,D,20240717,000000,0.11,0.11,0.11,0.11,625,0
+BAERW.US,D,20240718,000000,0.11,0.11,0.11,0.11,216,0
+BAERW.US,D,20240722,000000,0.11,0.11,0.11,0.11,1250,0
+BAERW.US,D,20240723,000000,0.0956,0.11,0.0956,0.11,1418,0
+BAERW.US,D,20240724,000000,0.1012,0.1012,0.1012,0.1012,800,0
+BAERW.US,D,20240801,000000,0.1005,0.1005,0.1005,0.1005,4000,0
+BAERW.US,D,20240807,000000,0.0757,0.0757,0.0757,0.0757,200,0
+BAERW.US,D,20240808,000000,0.0727,0.0727,0.0727,0.0727,912,0
+BAERW.US,D,20240812,000000,0.0715,0.0715,0.0715,0.0715,100,0
+BAERW.US,D,20240820,000000,0.0734,0.0734,0.0716,0.0716,3500,0
+BAERW.US,D,20240821,000000,0.0723,0.08,0.0723,0.08,627,0
+BAERW.US,D,20240826,000000,0.0716,0.0716,0.0716,0.0716,129,0
+BAERW.US,D,20240830,000000,0.0716,0.0716,0.0353,0.03795,219587,0
+BAERW.US,D,20240903,000000,0.0353,0.0494,0.03,0.03,1635797,0
+BAERW.US,D,20240904,000000,0.0398,0.0634,0.0279,0.0306,19520,0
+BAERW.US,D,20240905,000000,0.04,0.0559,0.025,0.049,30000,0
+BAERW.US,D,20240906,000000,0.0361,0.0364,0.036,0.0362,11994,0
+BAERW.US,D,20240909,000000,0.0517,0.0649,0.0386,0.05,143774,0
+BAERW.US,D,20240910,000000,0.0498,0.11,0.0498,0.1099,96223,0
+BAERW.US,D,20240911,000000,0.11,0.11,0.06,0.0896,38028,0
+BAERW.US,D,20240912,000000,0.099,0.099,0.05,0.08,22812,0
+BAERW.US,D,20240913,000000,0.069038,0.069038,0.0601,0.065,3888,0
+BAERW.US,D,20240916,000000,0.07,0.07,0.07,0.07,277,0
+BAERW.US,D,20240917,000000,0.0602,0.099899,0.06,0.0601,4363,0
+BAERW.US,D,20240919,000000,0.0601,0.0607,0.0601,0.0601,2231,0
+BAERW.US,D,20240920,000000,0.0731,0.0731,0.06,0.0601,1113,0
+BAERW.US,D,20240923,000000,0.07,0.07,0.0567,0.0567,4000,0
+BAERW.US,D,20240924,000000,0.0506,0.0668,0.05,0.0501,11183,0
+BAERW.US,D,20240925,000000,0.06,0.0685,0.0502,0.0502,7707,0
+BAERW.US,D,20240926,000000,0.0596,0.07,0.0596,0.06,2435,0
+BAERW.US,D,20240927,000000,0.0966,0.0975,0.0501,0.056806,5494,0
+BAERW.US,D,20241002,000000,0.0892,0.09,0.0522,0.053,6783,0
+BAERW.US,D,20241003,000000,0.0575,0.0575,0.0575,0.0575,5590,0
+BAERW.US,D,20241004,000000,0.04,0.0501,0.04,0.0501,3106,0
+BAERW.US,D,20241007,000000,0.0542,0.07,0.0505,0.0505,5000,0
+BAERW.US,D,20241008,000000,0.0514,0.0692,0.0504,0.0504,9925,0
+BAERW.US,D,20241009,000000,0.0501,0.0839,0.0399,0.0839,6116,0
+BAERW.US,D,20241011,000000,0.08,0.08,0.043,0.0773,2503,0
+BAERW.US,D,20241014,000000,0.0775,0.0775,0.0371,0.044149,21214,0
+BAERW.US,D,20241015,000000,0.0692,0.0696,0.04,0.04,1365,0
+BAERW.US,D,20241016,000000,0.0405,0.05,0.0404,0.0404,1626,0
+BAERW.US,D,20241018,000000,0.0566,0.0871,0.0501,0.0821,71833,0
+BAERW.US,D,20241021,000000,0.1,0.12,0.08,0.1,278463,0
+BAERW.US,D,20241022,000000,0.1,0.115,0.065,0.115,16302,0
+BAERW.US,D,20241023,000000,0.0725,0.122,0.0717,0.1,3765,0
+BAERW.US,D,20241024,000000,0.11,0.1349,0.11,0.121,2265,0
+BAERW.US,D,20241028,000000,0.0782,0.1375,0.0782,0.12,780,0
+BAERW.US,D,20241029,000000,0.1224,0.125,0.1224,0.123,1309,0
+BAERW.US,D,20241030,000000,0.08,0.1123,0.08,0.1015,1425,0
+BAERW.US,D,20241031,000000,0.1005,0.1015,0.0876,0.1015,440,0
+BAERW.US,D,20241101,000000,0.1195,0.1195,0.1195,0.1195,162,0
+BAERW.US,D,20241104,000000,0.1,0.1,0.0852,0.1,728,0
+BAERW.US,D,20241105,000000,0.08,0.1,0.08,0.1,3302,0
+BAERW.US,D,20241106,000000,0.0999,0.1,0.08,0.08,5402,0
+BAERW.US,D,20241107,000000,0.096,0.0985,0.082,0.082,1270,0
+BAERW.US,D,20241108,000000,0.085,0.085,0.085,0.085,5100,0
+BAERW.US,D,20241112,000000,0.1,0.110051,0.085,0.09,1861027,0
+BAERW.US,D,20241113,000000,0.1,0.1,0.09,0.093999,3509,0
+BAERW.US,D,20241114,000000,0.1,0.14,0.094999,0.1051,105287,0
+BAERW.US,D,20241115,000000,0.11,0.1275,0.1005,0.1005,800,0
+BAERW.US,D,20241118,000000,0.102501,0.102501,0.102501,0.102501,100,0
+BAERW.US,D,20241119,000000,0.1225,0.1225,0.1225,0.1225,318,0
+BAERW.US,D,20241121,000000,0.11125,0.11125,0.08,0.08,5100,0
+BAERW.US,D,20241122,000000,0.092328,0.11,0.092328,0.104,16692,0
+BAERW.US,D,20241125,000000,0.11,0.1225,0.08,0.09,26108,0
+BAERW.US,D,20241126,000000,0.1248,0.13,0.09,0.11,45038,0
+BAERW.US,D,20241127,000000,0.120001,0.1299,0.0911,0.1,75679,0
+BAERW.US,D,20241129,000000,0.1,0.1175,0.08,0.09,4671,0
+BAERW.US,D,20241202,000000,0.092,0.1398,0.09,0.1025,15595,0
+BAERW.US,D,20241203,000000,0.13749,0.1375,0.1025,0.1025,10699,0
+BAERW.US,D,20241204,000000,0.11,0.12,0.1,0.1,4139,0
+BAERW.US,D,20241205,000000,0.08,0.1,0.07,0.0901,64258,0
+BAERW.US,D,20241206,000000,0.0956,0.0956,0.091,0.091,1181,0
+BAERW.US,D,20241209,000000,0.1017,0.1017,0.091,0.091,1964,0
+BAERW.US,D,20241210,000000,0.09,0.09,0.075,0.075,5542,0
+BAERW.US,D,20241211,000000,0.0757,0.0757,0.0699,0.075,19733,0
+BAERW.US,D,20241212,000000,0.0814,0.0814,0.08,0.08,302,0
+BAERW.US,D,20241213,000000,0.0574,0.098,0.0569,0.0971,10580,0
+BAERW.US,D,20241216,000000,0.0814,0.0899,0.065,0.065,21687,0
+BAERW.US,D,20241217,000000,0.07,0.07,0.0653,0.0656,15866,0
+BAERW.US,D,20241218,000000,0.0655,0.0675,0.051,0.0565,48464,0
+BAERW.US,D,20241219,000000,0.056,0.0565,0.0525,0.0555,3854,0
+BAERW.US,D,20241220,000000,0.06,0.06,0.0523,0.0523,9946,0
+BAERW.US,D,20241223,000000,0.053,0.055,0.051,0.051,37872,0
+BAERW.US,D,20241224,000000,0.0583,0.060301,0.051,0.051,18980,0
+BAERW.US,D,20241226,000000,0.051,0.051,0.051,0.051,301,0
+BAERW.US,D,20241227,000000,0.057,0.057,0.05,0.05,49576,0
+BAERW.US,D,20241230,000000,0.0505,0.0505,0.03,0.047204,91496,0
+BAERW.US,D,20241231,000000,0.0375,0.045,0.0304,0.0437,26963,0
+BAERW.US,D,20250102,000000,0.0437,0.0629,0.0369,0.0389,71622,0
+BAERW.US,D,20250103,000000,0.0449,0.0661,0.0449,0.0648,16752,0
+BAERW.US,D,20250106,000000,0.0606,0.0798,0.05,0.079499,25853,0
+BAERW.US,D,20250107,000000,0.0714,0.0798,0.0611,0.0798,38622,0
+BAERW.US,D,20250108,000000,0.0798,0.17,0.07,0.1475,2754580,0
+BAERW.US,D,20250110,000000,0.25,0.29,0.17,0.2299,2819658,0
+BAERW.US,D,20250113,000000,0.2688,0.275,0.1701,0.26,939342,0
+BAERW.US,D,20250114,000000,0.24,0.2499,0.2,0.2,374179,0
+BAERW.US,D,20250115,000000,0.2399,0.2475,0.151,0.2298,314132,0
+BAERW.US,D,20250116,000000,0.2298,0.2298,0.1683,0.1837,362909,0
+BAERW.US,D,20250117,000000,0.175,0.21,0.1678,0.21,167499,0
+BAERW.US,D,20250121,000000,0.2197,0.2395,0.1732,0.23,159995,0
+BAERW.US,D,20250122,000000,0.1801,0.26,0.1801,0.26,300366,0
+BAERW.US,D,20250123,000000,0.26,0.2799,0.22,0.251,321537,0
+BAERW.US,D,20250124,000000,0.251,0.251,0.2002,0.2003,98240,0
+BAERW.US,D,20250127,000000,0.2499,0.25,0.177501,0.18,126088,0
+BAERW.US,D,20250128,000000,0.18,0.2,0.1188,0.188,180809,0
+BAERW.US,D,20250129,000000,0.170499,0.199,0.170499,0.184,13239,0
+BAERW.US,D,20250130,000000,0.175,0.175,0.1352,0.1409,58175,0
+BAERW.US,D,20250131,000000,0.15,0.165,0.1151,0.133251,103326,0
+BAERW.US,D,20250203,000000,0.13,0.15,0.12,0.1346,30756,0
+BAERW.US,D,20250204,000000,0.1399,0.1654,0.1301,0.1405,6758,0
+BAERW.US,D,20250205,000000,0.145,0.1474,0.14,0.1474,26250,0
+BAERW.US,D,20250206,000000,0.1597,0.1682,0.1313,0.1556,24481,0
+BAERW.US,D,20250207,000000,0.1696,0.1696,0.1332,0.15,4826,0
+BAERW.US,D,20250210,000000,0.1498,0.15,0.1411,0.15,85065,0
+BAERW.US,D,20250211,000000,0.1416,0.14165,0.1301,0.1359,120950,0
+BAERW.US,D,20250212,000000,0.134,0.15,0.1298,0.1298,53012,0
+BAERW.US,D,20250213,000000,0.1295,0.1295,0.12,0.125,19041,0
+BAERW.US,D,20250214,000000,0.12,0.12,0.1021,0.12,54551,0
+BAERW.US,D,20250218,000000,0.1297,0.1297,0.1101,0.1194,23349,0
+BAERW.US,D,20250219,000000,0.11,0.12,0.1,0.105,40288,0
+BAERW.US,D,20250220,000000,0.0961,0.11,0.0952,0.0952,13726,0
+BAERW.US,D,20250221,000000,0.1187,0.1188,0.0968,0.1,26060,0
+BAERW.US,D,20250224,000000,0.1001,0.1001,0.09,0.0901,6020,0
+BAERW.US,D,20250225,000000,0.1011,0.1011,0.0847,0.0889,6279,0
+BAERW.US,D,20250226,000000,0.09,0.09,0.08,0.082,65490,0
+BAERW.US,D,20250227,000000,0.094,0.0949,0.068,0.0862,3017,0
+BAERW.US,D,20250228,000000,0.082901,0.082901,0.076,0.08,6117,0
+BAERW.US,D,20250303,000000,0.09,0.09,0.068,0.0736,39159,0
+BAERW.US,D,20250304,000000,0.0834,0.0834,0.0713,0.0713,6741,0
+BAERW.US,D,20250305,000000,0.0802,0.0813,0.0731,0.08105,40222,0
+BAERW.US,D,20250306,000000,0.088851,0.088851,0.068086,0.0782,21418,0
+BAERW.US,D,20250307,000000,0.0776,0.0791,0.0701,0.0791,19201,0
+BAERW.US,D,20250310,000000,0.099,0.099,0.068,0.0795,30964,0
+BAERW.US,D,20250311,000000,0.097,0.0979,0.075,0.075,600,0
+BAERW.US,D,20250312,000000,0.0682,0.0895,0.0682,0.0895,1273,0
+BAERW.US,D,20250313,000000,0.0851,0.1,0.085,0.0911,14440,0
+BAERW.US,D,20250314,000000,0.0724,0.095,0.06,0.095,458596,0
+BAERW.US,D,20250317,000000,0.1,0.105,0.0752,0.0805,12538,0
+BAERW.US,D,20250318,000000,0.0805,0.0896,0.0724,0.0802,28945,0
+BAERW.US,D,20250319,000000,0.080002,0.0801,0.08,0.08,1647,0
+BAERW.US,D,20250320,000000,0.08,0.08,0.07,0.0702,16629,0
+BAERW.US,D,20250321,000000,0.0801,0.0801,0.06265,0.0633,80618,0
+BAERW.US,D,20250324,000000,0.0695,0.0725,0.06,0.06,63871,0
+BAERW.US,D,20250325,000000,0.0725,0.0747,0.055,0.0669,20006,0
+BAERW.US,D,20250326,000000,0.061,0.0728,0.0507,0.0564,25172,0
+BAERW.US,D,20250327,000000,0.0675,0.0757,0.0565,0.0572,29603,0
+BAERW.US,D,20250328,000000,0.06,0.0674,0.0506,0.0506,25013,0
+BAERW.US,D,20250331,000000,0.0674,0.0674,0.0515,0.0534,5948,0
+BAERW.US,D,20250401,000000,0.0531,0.0574,0.0372,0.0514,169097,0
+BAERW.US,D,20250402,000000,0.0525,0.0614,0.05,0.05,19673,0
+BAERW.US,D,20250403,000000,0.0501,0.0557,0.040401,0.0544,20334,0
+BAERW.US,D,20250404,000000,0.0401,0.05,0.035,0.04,120333,0
+BAERW.US,D,20250407,000000,0.05,0.0543,0.0372,0.0417,130935,0
+BAERW.US,D,20250408,000000,0.0589,0.0649,0.041,0.05,110929,0
+BAERW.US,D,20250409,000000,0.046049,0.069,0.0421,0.0615,108680,0
+BAERW.US,D,20250410,000000,0.0688,0.0804,0.05355,0.08,16388,0
+BAERW.US,D,20250411,000000,0.075322,0.08,0.075,0.08,6443,0
+BAERW.US,D,20250414,000000,0.075,0.095,0.070561,0.0934,35445,0
+BAERW.US,D,20250416,000000,0.071,0.0899,0.0599,0.0795,200971,0
+BAERW.US,D,20250417,000000,0.0798,0.09,0.0633,0.075201,52872,0
+BAERW.US,D,20250421,000000,0.0798,0.0798,0.0667,0.0796,5885,0
+BAERW.US,D,20250422,000000,0.069499,0.0839,0.0602,0.0614,19380,0
+BAERW.US,D,20250423,000000,0.0625,0.063,0.0605,0.0608,3300,0
+BAERW.US,D,20250424,000000,0.0603,0.061,0.0603,0.061,617,0
+BAERW.US,D,20250425,000000,0.0692,0.0693,0.0604,0.0684,9695,0
+BAERW.US,D,20250428,000000,0.0606,0.0606,0.0445,0.055,28796,0
+BAERW.US,D,20250429,000000,0.0673,0.0683,0.06,0.06,7679,0
+BAERW.US,D,20250501,000000,0.0576,0.0576,0.0576,0.0576,154,0
+BAERW.US,D,20250502,000000,0.06,0.06,0.058,0.058,12786,0
+BAERW.US,D,20250505,000000,0.0674,0.0675,0.059133,0.0631,8882,0
+BAERW.US,D,20250506,000000,0.06,0.06,0.0553,0.0553,2861,0
+BAERW.US,D,20250507,000000,0.0599,0.0674,0.0554,0.0554,9436,0
+BAERW.US,D,20250508,000000,0.06,0.06,0.0552,0.0552,5109,0
+BAERW.US,D,20250509,000000,0.06095,0.0667,0.0552,0.0571,3109,0
+BAERW.US,D,20250512,000000,0.0631,0.0684,0.0553,0.0557,63499,0
+BAERW.US,D,20250513,000000,0.0682,0.08,0.06,0.0779,20244,0
+BAERW.US,D,20250514,000000,0.0768,0.0769,0.0758,0.0758,2127,0
+BAERW.US,D,20250515,000000,0.065849,0.073,0.0617,0.0669,9855,0
+BAERW.US,D,20250516,000000,0.0632,0.0632,0.0611,0.0611,18353,0
+BAERW.US,D,20250519,000000,0.0711,0.0711,0.0581,0.0581,2274,0
+BAERW.US,D,20250520,000000,0.0576,0.0699,0.0576,0.0578,1677,0
+BAERW.US,D,20250521,000000,0.0637,0.0694,0.0578,0.0578,6428,0
+BAERW.US,D,20250522,000000,0.069299,0.0693,0.0575,0.0693,27075,0
+BAERW.US,D,20250523,000000,0.0693,0.0696,0.0576,0.0586,20699,0
+BAERW.US,D,20250527,000000,0.058601,0.0669,0.0585,0.0585,9693,0
+BAERW.US,D,20250528,000000,0.0662,0.0662,0.0585,0.0587,12364,0
+BAERW.US,D,20250529,000000,0.0663,0.0663,0.056,0.0575,99144,0
+BAERW.US,D,20250530,000000,0.066,0.0662,0.0562,0.0601,8858,0
+BAERW.US,D,20250602,000000,0.0617,0.087,0.0601,0.069,308869,0
+BAERW.US,D,20250603,000000,0.071,0.08,0.071,0.0799,186998,0
+BAERW.US,D,20250604,000000,0.0802,0.0849,0.0778,0.0814,50157,0
+BAERW.US,D,20250605,000000,0.0785,0.0839,0.0661,0.0767,13156,0
+BAERW.US,D,20250606,000000,0.09,0.09,0.085,0.085,12357,0
+BAERW.US,D,20250609,000000,0.09,0.09,0.085,0.085,2472,0
+BAERW.US,D,20250610,000000,0.09,0.09,0.08,0.08,9753,0
+BAERW.US,D,20250611,000000,0.09,0.1,0.0733,0.08,286166,0
+BAERW.US,D,20250612,000000,0.085,0.085,0.0604,0.078399,153142,0
+BAERW.US,D,20250613,000000,0.075,0.084,0.075,0.0785,12538,0
+BAERW.US,D,20250616,000000,0.08,0.084,0.0616,0.0616,266139,0
+BAERW.US,D,20250617,000000,0.0707,0.0789,0.065,0.074799,47955,0
+BAERW.US,D,20250618,000000,0.08,0.08,0.0701,0.08,61947,0
+BAERW.US,D,20250620,000000,0.09,0.09,0.0701,0.0701,24141,0
+BAERW.US,D,20250623,000000,0.075,0.085,0.0715,0.0715,40749,0
+BAERW.US,D,20250624,000000,0.0815,0.0815,0.0701,0.0707,37607,0
+BAERW.US,D,20250625,000000,0.08,0.08,0.075,0.075,23811,0
+BAERW.US,D,20250626,000000,0.08,0.08,0.0775,0.0776,5453,0
+BAERW.US,D,20250627,000000,0.08,0.083072,0.0646,0.0647,53633,0
+BAERW.US,D,20250630,000000,0.0799,0.09,0.0647,0.0775,57619,0
+BAERW.US,D,20250701,000000,0.092,0.092,0.0706,0.0733,53726,0
+BAERW.US,D,20250702,000000,0.087,0.1249,0.075,0.078,160168,0
+BAERW.US,D,20250703,000000,0.08,0.089,0.078,0.078,46904,0
+BAERW.US,D,20250707,000000,0.09,0.0938,0.078,0.0801,24204,0
+BAERW.US,D,20250708,000000,0.0809,0.0975,0.078,0.0805,23842,0
+BAERW.US,D,20250709,000000,0.0853,0.0898,0.0781,0.0781,11226,0
+BAERW.US,D,20250710,000000,0.079,0.079,0.079,0.079,477,0
+BAERW.US,D,20250711,000000,0.0751,0.0868,0.0751,0.078,5832,0
+BAERW.US,D,20250714,000000,0.078,0.0842,0.0646,0.0772,131263,0
+BAERW.US,D,20250715,000000,0.077,0.077,0.07,0.07,1171,0
+BAERW.US,D,20250716,000000,0.0631,0.073,0.0631,0.069,51798,0
+BAERW.US,D,20250717,000000,0.0659,0.0848,0.062,0.077,248717,0
+BAERW.US,D,20250718,000000,0.085,0.085,0.0686,0.07,527817,0
+BAERW.US,D,20250721,000000,0.0612,0.07,0.0611,0.07,101473,0
+BAERW.US,D,20250722,000000,0.0672,0.0799,0.0651,0.07,22319,0
+BAERW.US,D,20250723,000000,0.069,0.07,0.069,0.07,11547,0
+BAERW.US,D,20250724,000000,0.0695,0.08,0.065,0.0798,48715,0
+BAERW.US,D,20250725,000000,0.074,0.074,0.0736,0.0739,8478,0
+BAERW.US,D,20250728,000000,0.0687,0.0811,0.0687,0.0688,29264,0
+BAERW.US,D,20250729,000000,0.0664,0.0683,0.0662,0.068,11437,0
+BAERW.US,D,20250730,000000,0.0739,0.0742,0.0679,0.0679,22270,0
+BAERW.US,D,20250731,000000,0.0725,0.079,0.0691,0.078,35573,0
+BAERW.US,D,20250801,000000,0.0701,0.079,0.0701,0.0779,10974,0
+BAERW.US,D,20250804,000000,0.079,0.0803,0.0767,0.0779,7745,0
+BAERW.US,D,20250805,000000,0.08,0.0803,0.074301,0.08,24451,0
+BAERW.US,D,20250806,000000,0.0802,0.0802,0.0752,0.079998,15894,0
+BAERW.US,D,20250807,000000,0.0802,0.0802,0.070249,0.071684,23912,0
+BAERW.US,D,20250808,000000,0.0738,0.073801,0.0666,0.0666,24829,0
+BAERW.US,D,20250811,000000,0.0699,0.07,0.0662,0.0662,20924,0
+BAERW.US,D,20250812,000000,0.06868,0.0698,0.0629,0.067465,15353,0
+BAERW.US,D,20250813,000000,0.0698,0.0774,0.0675,0.0675,81534,0
+BAERW.US,D,20250814,000000,0.0699,0.075,0.06,0.0712,43187,0
+BAERW.US,D,20250815,000000,0.0699,0.0875,0.0699,0.083845,104085,0
+BAERW.US,D,20250818,000000,0.0692,0.08,0.0692,0.0752,13457,0
+BAERW.US,D,20250819,000000,0.075,0.075,0.0719,0.075,2311,0
+BAERW.US,D,20250820,000000,0.0699,0.0794,0.0698,0.0793,1826,0
+BAERW.US,D,20250821,000000,0.075,0.075,0.0693,0.0749,3844,0
+BAERW.US,D,20250825,000000,0.0747,0.0748,0.0747,0.0747,32205,0
+BAERW.US,D,20250826,000000,0.0748,0.076,0.0748,0.076,5785,0
+BAERW.US,D,20250827,000000,0.0762,0.08,0.0748,0.0799,27341,0
+BAERW.US,D,20250828,000000,0.0748,0.075,0.0748,0.075,250,0
+BAERW.US,D,20250829,000000,0.0749,0.0777,0.0748,0.076,43735,0
+BAERW.US,D,20250902,000000,0.075,0.0999,0.075,0.0969,38048,0
+BAERW.US,D,20250903,000000,0.0876,0.0975,0.0875,0.0876,29910,0
+BAERW.US,D,20250904,000000,0.1125,0.1125,0.085,0.085,48169,0
+BAERW.US,D,20250905,000000,0.099899,0.1179,0.099,0.106601,111055,0
+BAERW.US,D,20250908,000000,0.11,0.125,0.11,0.12,15789,0
+BAERW.US,D,20250909,000000,0.13,0.13,0.1149,0.1178,7190,0
+BAERW.US,D,20250910,000000,0.128751,0.128751,0.12,0.124999,8077,0
+BAERW.US,D,20250911,000000,0.13,0.138751,0.11,0.125,39065,0
+BAERW.US,D,20250912,000000,0.1233,0.13165,0.12,0.12,18044,0
+BAERW.US,D,20250915,000000,0.128751,0.128751,0.1101,0.126001,4282,0
+BAERW.US,D,20250916,000000,0.1198,0.125,0.1198,0.125,14600,0
+BAERW.US,D,20250917,000000,0.1195,0.1299,0.1195,0.12,3307,0
+BAERW.US,D,20250918,000000,0.1201,0.135,0.1139,0.1153,11741,0
+BAERW.US,D,20250919,000000,0.1152,0.14,0.115,0.14,65536,0
+BAERW.US,D,20250922,000000,0.1211,0.14,0.1201,0.1201,11032,0
+BAERW.US,D,20250923,000000,0.118,0.1247,0.118,0.12,29787,0
+BAERW.US,D,20250924,000000,0.12,0.12,0.12,0.12,24697,0
+BAERW.US,D,20250925,000000,0.1202,0.126664,0.1,0.1,43564,0
+BAERW.US,D,20250926,000000,0.1,0.1,0.0762,0.1,41531,0
+BAERW.US,D,20250929,000000,0.0999,0.0999,0.082,0.082,22298,0
+BAERW.US,D,20250930,000000,0.0997,0.0997,0.0751,0.077,18629,0
+BAERW.US,D,20251001,000000,0.0995,0.13,0.077,0.0999,38904,0
+BAERW.US,D,20251002,000000,0.1,0.1,0.0837,0.1,24845,0
+BAERW.US,D,20251003,000000,0.1,0.1,0.0864,0.0864,30381,0
+BAERW.US,D,20251006,000000,0.09,0.09,0.0853,0.09,13833,0
+BAERW.US,D,20251007,000000,0.0899,0.0899,0.0707,0.0811,34430,0
+BAERW.US,D,20251008,000000,0.07,0.0849,0.07,0.0849,116028,0
+BAERW.US,D,20251009,000000,0.079851,0.0847,0.0613,0.0799,101982,0
+BAERW.US,D,20251010,000000,0.08,0.08,0.065,0.0651,227768,0
+BAERW.US,D,20251013,000000,0.074,0.1179,0.074,0.0815,317192,0
+BAERW.US,D,20251014,000000,0.0801,0.0856,0.08,0.081,3070,0
+BAERW.US,D,20251015,000000,0.0998,0.1,0.0783,0.0899,25730,0
+BAERW.US,D,20251016,000000,0.0783,0.0885,0.0763,0.07999,29150,0
+BAERW.US,D,20251017,000000,0.08739,0.0874,0.07,0.0784,105159,0
+BAERW.US,D,20251020,000000,0.0798,0.0798,0.065,0.0745,102154,0
+BAERW.US,D,20251021,000000,0.0743,0.135,0.072731,0.0894,395258,0
+BAERW.US,D,20251022,000000,0.0889,0.0975,0.084,0.0975,54835,0
+BAERW.US,D,20251023,000000,0.0842,0.0904,0.0842,0.0842,2228,0
+BAERW.US,D,20251024,000000,0.0844,0.11,0.0755,0.078,56009,0
+BAERW.US,D,20251027,000000,0.0949,0.098,0.0807,0.09,30426,0
+BAERW.US,D,20251028,000000,0.09,0.09,0.0815,0.085,13229,0
+BAERW.US,D,20251029,000000,0.0951,0.1,0.0817,0.0897,146162,0
+BAERW.US,D,20251030,000000,0.09,0.0976,0.086949,0.0875,35197,0
+BAERW.US,D,20251031,000000,0.0775,0.09,0.0771,0.0788,175782,0
+BAERW.US,D,20251103,000000,0.0899,0.1079,0.085,0.0851,124100,0
+BAERW.US,D,20251104,000000,0.0999,0.105999,0.09,0.09,13869,0
+BAERW.US,D,20251105,000000,0.094999,0.099,0.09,0.09,28319,0
+BAERW.US,D,20251106,000000,0.09,0.1099,0.0821,0.082267,94500,0
+BAERW.US,D,20251107,000000,0.1099,0.1099,0.0852,0.0852,27923,0
+BAERW.US,D,20251110,000000,0.1005,0.1005,0.0854,0.0854,6062,0
+BAERW.US,D,20251111,000000,0.0855,0.1048,0.0855,0.0954,20080,0
+BAERW.US,D,20251112,000000,0.104,0.1342,0.1032,0.12,147649,0
+BAERW.US,D,20251113,000000,0.13,0.1999,0.1156,0.12,252693,0
+BAERW.US,D,20251114,000000,0.18,0.19,0.14,0.14,54182,0
+BAERW.US,D,20251117,000000,0.1322,0.1323,0.1105,0.1105,33555,0
+BAERW.US,D,20251118,000000,0.1107,0.1447,0.1106,0.13,28270,0
+BAERW.US,D,20251119,000000,0.1499,0.18,0.1438,0.15,41076,0
+BAERW.US,D,20251120,000000,0.12,0.1775,0.12,0.15,15791,0
+BAERW.US,D,20251121,000000,0.15,0.15,0.111,0.1137,35375,0
+BAERW.US,D,20251124,000000,0.149,0.15,0.1225,0.135,677431,0
+BAERW.US,D,20251125,000000,0.15,0.18,0.144,0.1636,90956,0
+BAERW.US,D,20251126,000000,0.1501,0.1801,0.14005,0.1426,72358,0
+BAERW.US,D,20251128,000000,0.1456,0.1456,0.1427,0.1427,2936,0
+BAERW.US,D,20251201,000000,0.1586,0.1586,0.1544,0.1586,1458,0
+BAERW.US,D,20251202,000000,0.14,0.14,0.14,0.14,11138,0
+BAERW.US,D,20251204,000000,0.1489,0.1489,0.14,0.1479,24455,0
+BAERW.US,D,20251205,000000,0.1511,0.2139,0.1511,0.1899,206538,0
+BAERW.US,D,20251208,000000,0.19,0.19,0.19,0.19,272,0
+BAERW.US,D,20251209,000000,0.164,0.1996,0.1405,0.17005,25462,0
+BAERW.US,D,20251210,000000,0.149783,0.18,0.1303,0.1306,112381,0
+BAERW.US,D,20251211,000000,0.1699,0.1699,0.159899,0.159899,6132,0
+BAERW.US,D,20251212,000000,0.1502,0.16,0.1306,0.1509,30796,0
+BAERW.US,D,20251215,000000,0.14,0.15,0.135,0.15,8579,0
+BAERW.US,D,20251216,000000,0.14175,0.1499,0.134,0.1364,8585,0
+BAERW.US,D,20251217,000000,0.136401,0.1497,0.126,0.126,29984,0
+BAERW.US,D,20251218,000000,0.1347,0.1347,0.1347,0.1347,1206,0
+BAERW.US,D,20251219,000000,0.1304,0.1326,0.1252,0.128675,45290,0
+BAERW.US,D,20251222,000000,0.15,0.18,0.143876,0.165,795593,0
+BAERW.US,D,20251223,000000,0.131,0.179799,0.131,0.1619,38729,0
+BAERW.US,D,20251224,000000,0.15001,0.1786,0.15,0.16,50292,0
+BAERW.US,D,20251226,000000,0.17,0.2007,0.1699,0.19,28378,0
+BAERW.US,D,20251229,000000,0.19,0.2312,0.1632,0.2312,168171,0
+BAERW.US,D,20251230,000000,0.2424,0.2725,0.2328,0.245,92008,0
+BAERW.US,D,20251231,000000,0.2676,0.2676,0.1994,0.1994,8890,0
+BAERW.US,D,20260102,000000,0.183,0.22,0.183,0.2,15300,0
+BAERW.US,D,20260105,000000,0.2099,0.21,0.2,0.21,3127,0
+BAERW.US,D,20260106,000000,0.2093,0.2675,0.2,0.22,29572,0
+BAERW.US,D,20260107,000000,0.245599,0.3311,0.245599,0.3311,490392,0
+BAERW.US,D,20260108,000000,0.221,0.3,0.221,0.2999,80397,0
+BAERW.US,D,20260109,000000,0.29,0.4389,0.25,0.4098,1322909,0
+BAERW.US,D,20260112,000000,0.35,0.456625,0.3297,0.35,585106,0
+BAERW.US,D,20260113,000000,0.345,0.45,0.345,0.422,336729,0
+BAERW.US,D,20260114,000000,0.4389,0.4398,0.38,0.4089,75267,0
+BAERW.US,D,20260115,000000,0.44,0.4999,0.411,0.47,422448,0
+BAERW.US,D,20260116,000000,0.4882,0.525,0.4401,0.5,190592,0
+BAERW.US,D,20260120,000000,0.4301,0.56,0.4301,0.5399,349791,0
+BAERW.US,D,20260121,000000,0.5675,0.6,0.4512,0.46,277046,0
+BAERW.US,D,20260122,000000,0.520001,0.53,0.4613,0.48,107969,0
+BAERW.US,D,20260123,000000,0.4663,0.52,0.4,0.4735,467556,0
+BAERW.US,D,20260126,000000,0.4738,0.5484,0.4024,0.48,202568,0
+BAERW.US,D,20260127,000000,0.5,0.626,0.495,0.56,610972,0
+BAERW.US,D,20260128,000000,0.6,0.6408,0.57,0.6367,217396,0
+BAERW.US,D,20260129,000000,0.5948,0.6,0.55,0.565,343300,0
+BAERW.US,D,20260130,000000,0.565,0.57,0.52,0.5241,170648,0
+BAERW.US,D,20260202,000000,0.4617,0.547,0.4501,0.54,36788,0
+BAERW.US,D,20260203,000000,0.4967,0.563,0.45,0.51,187137,0
+BAERW.US,D,20260204,000000,0.52,0.56,0.4844,0.5002,109563,0
+BAERW.US,D,20260205,000000,0.58,0.58,0.4851,0.5188,23175,0
+BAERW.US,D,20260206,000000,0.492,0.59,0.492,0.5095,47655,0
+BAERW.US,D,20260209,000000,0.48,0.59,0.48,0.5247,81679,0
+BAERW.US,D,20260210,000000,0.5,0.555,0.5,0.52,11882,0
+BAERW.US,D,20260211,000000,0.523,0.59,0.506636,0.506636,13815,0
+BAERW.US,D,20260212,000000,0.51,0.51,0.435,0.44,101600,0
+BAERW.US,D,20260213,000000,0.45,0.5099,0.45,0.46,57404,0
+BAERW.US,D,20260217,000000,0.4514,0.49,0.3726,0.465,19040,0
+BAERW.US,D,20260218,000000,0.465,0.565,0.465,0.48,5252,0
diff --git a/daily/us/nasdaq stocks/1/bbyy.us.txt b/daily/us/nasdaq stocks/1/bbyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..657775519ad3185972e62054b56e0246d630f843
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbyy.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBYY.US,D,20251021,000000,24.81,24.81,24.6963,24.6963,1604,0
+BBYY.US,D,20251022,000000,24.65,24.69,24.625,24.625,1449,0
+BBYY.US,D,20251023,000000,24.82,24.9,24.8087,24.8425,13222,0
+BBYY.US,D,20251024,000000,24.66,24.66,24.5,24.5,15841,0
+BBYY.US,D,20251027,000000,24.8,24.84,24.71,24.775,7206,0
+BBYY.US,D,20251028,000000,24.77,24.775,24.59,24.68,4729,0
+BBYY.US,D,20251029,000000,24.944,25.02,24.93,24.9903,4038,0
+BBYY.US,D,20251030,000000,24.57,24.83,24.545,24.5862,9470,0
+BBYY.US,D,20251031,000000,23.7801,23.7801,23.47,23.672,7636,0
+BBYY.US,D,20251103,000000,23.4,23.51,23.3355,23.44,9238,0
+BBYY.US,D,20251104,000000,22.915,23.26,22.84,23.1115,3083,0
+BBYY.US,D,20251105,000000,23.16,23.27,23.0472,23.1407,8498,0
+BBYY.US,D,20251106,000000,23.629,23.79,23.22,23.4832,10017,0
+BBYY.US,D,20251107,000000,22.21,22.6377,22.08,22.6377,10484,0
+BBYY.US,D,20251110,000000,22.6,22.775,22.59,22.7139,1827,0
+BBYY.US,D,20251111,000000,22.63,22.63,22.1605,22.1605,2263,0
+BBYY.US,D,20251112,000000,22.17,22.17,21.7107,21.808,5796,0
+BBYY.US,D,20251113,000000,22.51,22.51,21.815,21.9775,4954,0
+BBYY.US,D,20251114,000000,20.97,21.89,20.31,20.88,14986,0
+BBYY.US,D,20251117,000000,21.1171,21.31,21.1171,21.2348,1752,0
+BBYY.US,D,20251118,000000,21.251,21.3711,21.25,21.3711,5064,0
+BBYY.US,D,20251119,000000,21.34,21.4198,21.34,21.4198,323,0
+BBYY.US,D,20251120,000000,21.5637,21.5637,21.025,21.025,2087,0
+BBYY.US,D,20251121,000000,20.38,20.8638,20.1,20.8638,4162,0
+BBYY.US,D,20251124,000000,21.34,21.46,21.34,21.46,2143,0
+BBYY.US,D,20251125,000000,21.46,21.46,21.39,21.3961,1480,0
+BBYY.US,D,20251126,000000,21.5358,21.59,21.49,21.53,3955,0
+BBYY.US,D,20251128,000000,21.2,21.25,21.1944,21.22,586,0
+BBYY.US,D,20251201,000000,21.37,21.72,21.2,21.685,1184,0
+BBYY.US,D,20251202,000000,21.52,21.5711,21.45,21.5711,2608,0
+BBYY.US,D,20251203,000000,21.32,21.405,21.31,21.405,2464,0
+BBYY.US,D,20251204,000000,21.45,21.49,21.385,21.4598,2142,0
+BBYY.US,D,20251205,000000,21.35,21.445,20.97,21.445,1378,0
+BBYY.US,D,20251208,000000,21.28,21.4346,21.28,21.4346,1434,0
+BBYY.US,D,20251209,000000,21.115,21.254,21.115,21.254,937,0
+BBYY.US,D,20251210,000000,21.68,21.809,21.66,21.694,1823,0
+BBYY.US,D,20251211,000000,21.21,21.5013,20.95,21.5013,4981,0
+BBYY.US,D,20251212,000000,21.32,21.4,20.6,20.9126,9373,0
+BBYY.US,D,20251215,000000,20.37,20.41,20.27,20.27,6284,0
+BBYY.US,D,20251216,000000,20.15,20.17,19.99,20.1688,1997,0
+BBYY.US,D,20251217,000000,20.18,20.18,19.86,19.86,1057,0
+BBYY.US,D,20251218,000000,19.81,20,19.785,19.785,9441,0
+BBYY.US,D,20251219,000000,19.53,19.96,19.53,19.5759,3143,0
+BBYY.US,D,20251222,000000,19.58,19.73,19.54,19.73,1520,0
+BBYY.US,D,20251223,000000,19.64,19.835,19.64,19.835,941,0
+BBYY.US,D,20251224,000000,19.789,19.84,19.785,19.789,12781,0
+BBYY.US,D,20251226,000000,19.56,19.77,19.56,19.74,4799,0
+BBYY.US,D,20251229,000000,19.14,19.25,19.0201,19.2448,12453,0
+BBYY.US,D,20251230,000000,19.23,19.23,19.04,19.077,5162,0
+BBYY.US,D,20251231,000000,18.845,18.8825,18.7718,18.8825,1363,0
+BBYY.US,D,20260102,000000,19.6625,19.7899,19.6625,19.7814,1190,0
+BBYY.US,D,20260105,000000,19.48,19.7846,19.48,19.7846,1000,0
+BBYY.US,D,20260106,000000,19.64,19.7388,19.32,19.32,3294,0
+BBYY.US,D,20260107,000000,18.93,19.01,18.847,18.847,5153,0
+BBYY.US,D,20260108,000000,18.85,19.86,18.85,19.8566,5204,0
+BBYY.US,D,20260109,000000,18.99,18.99,18.5265,18.8596,1919,0
+BBYY.US,D,20260112,000000,19.35,19.41,19.3218,19.38,2024,0
+BBYY.US,D,20260113,000000,19.4,19.4,19.365,19.365,3020,0
+BBYY.US,D,20260114,000000,19.33,19.43,19.33,19.405,3791,0
+BBYY.US,D,20260115,000000,19.39,19.48,19.3899,19.4,4490,0
+BBYY.US,D,20260116,000000,18.94,18.948,18.8956,18.948,6647,0
+BBYY.US,D,20260120,000000,18.73,18.84,18.51,18.5463,3099,0
+BBYY.US,D,20260121,000000,19.13,19.45,19.05,19.3527,3487,0
+BBYY.US,D,20260122,000000,19.71,19.76,19.63,19.66,5169,0
+BBYY.US,D,20260123,000000,19.21,19.2697,19.09,19.235,5482,0
+BBYY.US,D,20260126,000000,18.97,19.22,18.9,19.12,5641,0
+BBYY.US,D,20260127,000000,19.496,19.496,19.257,19.28,6719,0
+BBYY.US,D,20260128,000000,19.67,19.67,19.61,19.6147,866,0
+BBYY.US,D,20260129,000000,19.84,19.95,19.4,19.621,8466,0
+BBYY.US,D,20260130,000000,19.12,19.2399,18.75,18.7666,9882,0
+BBYY.US,D,20260202,000000,18.6784,18.69,18.55,18.6104,4182,0
+BBYY.US,D,20260203,000000,18.2,18.2001,18.08,18.12,3470,0
+BBYY.US,D,20260204,000000,17.9023,17.93,17.78,17.83,2350,0
+BBYY.US,D,20260205,000000,17.9144,17.9144,17.62,17.6538,3527,0
+BBYY.US,D,20260206,000000,17.45,17.6056,17.45,17.6056,2387,0
+BBYY.US,D,20260210,000000,17.88,17.9455,17.8799,17.91,2714,0
+BBYY.US,D,20260211,000000,17.8117,17.895,17.8117,17.895,613,0
+BBYY.US,D,20260212,000000,17.65,17.7,17.16,17.3575,3751,0
+BBYY.US,D,20260213,000000,16.39,16.855,16.39,16.5632,2935,0
+BBYY.US,D,20260217,000000,16.45,16.54,16.45,16.4926,2342,0
+BBYY.US,D,20260218,000000,16.6,16.63,16.54,16.54,3228,0
diff --git a/daily/us/nasdaq stocks/1/bcaru.us.txt b/daily/us/nasdaq stocks/1/bcaru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56c854e4c0aa31ae169db66409ad03a1ea9e1a16
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcaru.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCARU.US,D,20250731,000000,10,10,9.96,9.96,8159573,0
+BCARU.US,D,20250801,000000,9.96,9.98,9.95,9.95,1622302,0
+BCARU.US,D,20250804,000000,9.96,9.98,9.95,9.955,234750,0
+BCARU.US,D,20250805,000000,9.955,9.98,9.95,9.95,324865,0
+BCARU.US,D,20250806,000000,9.96,9.98,9.95,9.96,1125107,0
+BCARU.US,D,20250807,000000,9.96,9.97,9.95,9.955,79246,0
+BCARU.US,D,20250808,000000,9.96,9.97,9.9523,9.97,26830,0
+BCARU.US,D,20250811,000000,9.96,9.96,9.95,9.95,367243,0
+BCARU.US,D,20250812,000000,9.95,9.96,9.94,9.95,122918,0
+BCARU.US,D,20250813,000000,9.95,9.95,9.94,9.94,138358,0
+BCARU.US,D,20250814,000000,9.95,9.95,9.94,9.945,49467,0
+BCARU.US,D,20250815,000000,9.95,9.95,9.949,9.95,206920,0
+BCARU.US,D,20250818,000000,9.96,9.96,9.9519,9.96,8174,0
+BCARU.US,D,20250819,000000,9.965,9.98,9.95,9.955,48946,0
+BCARU.US,D,20250820,000000,9.98,10,9.97,10,377456,0
+BCARU.US,D,20250821,000000,10,10,9.97,9.99,10873,0
+BCARU.US,D,20250822,000000,9.98,9.98,9.97,9.98,37422,0
+BCARU.US,D,20250825,000000,9.99,9.99,9.98,9.99,4126,0
+BCARU.US,D,20250826,000000,9.99,9.99,9.98,9.98,14623,0
+BCARU.US,D,20250827,000000,9.96,9.99,9.95,9.95,4669,0
+BCARU.US,D,20250828,000000,9.96,9.98,9.96,9.96,2989,0
+BCARU.US,D,20250902,000000,9.98,9.98,9.96,9.98,3909,0
+BCARU.US,D,20250903,000000,9.98,9.98,9.98,9.98,166,0
+BCARU.US,D,20250905,000000,9.97,9.98,9.97,9.98,741,0
+BCARU.US,D,20250908,000000,9.98,9.98,9.97,9.97,2040,0
+BCARU.US,D,20250909,000000,9.9745,9.98,9.9745,9.98,11124,0
+BCARU.US,D,20250910,000000,9.97,10,9.97,10,868,0
+BCARU.US,D,20250911,000000,9.98,10,9.98,9.98,6064,0
+BCARU.US,D,20250912,000000,9.98,10.0523,9.98,10,603,0
+BCARU.US,D,20250915,000000,10,10,9.98,10,1208,0
+BCARU.US,D,20250916,000000,10.0436,10.318,9.98,10,2157,0
+BCARU.US,D,20250917,000000,10.0513,10.5,9.9979,10,1457,0
+BCARU.US,D,20250918,000000,10,10,9.99,9.99,1999,0
+BCARU.US,D,20250919,000000,10.33,10.33,10.05,10.05,1042,0
+BCARU.US,D,20250922,000000,10.05,10.05,10.01,10.05,1507,0
+BCARU.US,D,20250923,000000,10.05,10.05,10.01,10.05,1069,0
+BCARU.US,D,20250924,000000,10.31,10.31,10.05,10.05,222,0
+BCARU.US,D,20250925,000000,10.04,10.04,10,10.03,955,0
+BCARU.US,D,20250926,000000,10.04,10.05,10.04,10.05,783,0
+BCARU.US,D,20250929,000000,10.03,10.03,10,10.03,1040,0
+BCARU.US,D,20250930,000000,10.01,10.04,10,10,5851,0
+BCARU.US,D,20251001,000000,9.9,10.04,9.9,10.02,1552,0
+BCARU.US,D,20251002,000000,10.03,10.26,10.01,10.26,5618,0
+BCARU.US,D,20251003,000000,10.216,10.3,10.06,10.075,20137,0
+BCARU.US,D,20251006,000000,10.07,10.26,10.06,10.06,3305,0
+BCARU.US,D,20251008,000000,10.08,10.08,10.08,10.08,149,0
+BCARU.US,D,20251009,000000,10.08,10.24,10.08,10.23,6912,0
+BCARU.US,D,20251014,000000,10.25,10.25,10.25,10.25,283,0
+BCARU.US,D,20251015,000000,10.22,10.22,10.22,10.22,949,0
+BCARU.US,D,20251016,000000,10.26,10.26,10.19,10.19,3320,0
+BCARU.US,D,20251017,000000,10.28,10.28,10.18,10.18,10786,0
+BCARU.US,D,20251020,000000,10.28,10.28,10.28,10.28,1705,0
+BCARU.US,D,20251022,000000,10.27,10.27,10.27,10.27,144,0
+BCARU.US,D,20251023,000000,10.28,10.29,10.2,10.2,2682,0
+BCARU.US,D,20251024,000000,10.24,10.24,10.24,10.24,121,0
+BCARU.US,D,20251027,000000,10.23,10.23,10.23,10.23,180,0
+BCARU.US,D,20251028,000000,10.24,10.24,10.0998,10.24,25626,0
+BCARU.US,D,20251029,000000,10.22,10.3,10.22,10.3,220,0
+BCARU.US,D,20251030,000000,10.3,10.3,10.3,10.3,134,0
+BCARU.US,D,20251031,000000,10.28,10.28,10.28,10.28,110,0
+BCARU.US,D,20251103,000000,10.29,10.29,10.29,10.29,113,0
+BCARU.US,D,20251104,000000,10.28,10.29,10.28,10.28,1709,0
+BCARU.US,D,20251105,000000,10.25,10.42,10.22,10.42,708,0
+BCARU.US,D,20251106,000000,10.61,10.61,10.61,10.61,100,0
+BCARU.US,D,20251107,000000,10.3,10.68,10.3,10.35,300,0
+BCARU.US,D,20251118,000000,10.45,10.45,10.45,10.45,100,0
+BCARU.US,D,20251128,000000,10.64,10.64,10.64,10.64,102,0
+BCARU.US,D,20251201,000000,10.61,10.61,10.61,10.61,106,0
+BCARU.US,D,20251203,000000,10.22,10.55,10.22,10.37,700,0
+BCARU.US,D,20251212,000000,10.34,10.34,10.29,10.29,3445,0
+BCARU.US,D,20251216,000000,10.26,10.26,10.26,10.26,105,0
+BCARU.US,D,20251217,000000,10.2,10.2,10.2,10.2,132,0
+BCARU.US,D,20251218,000000,10.12,10.16,10.12,10.16,611,0
+BCARU.US,D,20251223,000000,10.2,10.25,10.2,10.25,1031,0
+BCARU.US,D,20251224,000000,10.26,10.26,10.26,10.26,113,0
+BCARU.US,D,20251226,000000,10.25,10.25,10.25,10.25,151,0
+BCARU.US,D,20251229,000000,10.27,10.33,10.27,10.33,2623,0
+BCARU.US,D,20251230,000000,10.27,10.27,10.27,10.27,109,0
+BCARU.US,D,20251231,000000,10.27,10.27,10.2,10.2,478,0
+BCARU.US,D,20260102,000000,10.28,10.28,10.22,10.22,1256,0
+BCARU.US,D,20260105,000000,10.28,10.28,10.28,10.28,169,0
+BCARU.US,D,20260106,000000,10.28,10.28,10.28,10.28,125,0
+BCARU.US,D,20260107,000000,10.27,10.27,10.27,10.27,126,0
+BCARU.US,D,20260108,000000,10.27,10.27,10.27,10.27,135,0
+BCARU.US,D,20260109,000000,10.28,10.28,10.28,10.28,122,0
+BCARU.US,D,20260112,000000,10.28,10.28,10.28,10.28,121,0
+BCARU.US,D,20260113,000000,10.65,10.99,10.59,10.95,28503,0
+BCARU.US,D,20260114,000000,11.35,11.4,11.175,11.3,5734,0
+BCARU.US,D,20260115,000000,11.5,11.5,11.5,11.5,211,0
+BCARU.US,D,20260116,000000,11.49,11.51,11.49,11.51,995,0
+BCARU.US,D,20260120,000000,11.47,11.8361,11.47,11.8361,550,0
+BCARU.US,D,20260123,000000,10.8251,10.8251,10.5811,10.775,500,0
+BCARU.US,D,20260126,000000,11,11,10.78,10.98,1087,0
+BCARU.US,D,20260127,000000,10.8,10.99,10.78,10.78,560,0
+BCARU.US,D,20260128,000000,11.32,11.32,11.32,11.32,133,0
+BCARU.US,D,20260203,000000,10.67,10.97,10.65,10.97,397,0
+BCARU.US,D,20260205,000000,11.14,11.14,11.14,11.14,102,0
+BCARU.US,D,20260211,000000,11.18,11.18,11.18,11.18,120,0
diff --git a/daily/us/nasdaq stocks/1/bdciw.us.txt b/daily/us/nasdaq stocks/1/bdciw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..130302dfbf8b7b19170b5afe2771b1fbfd02fb71
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdciw.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDCIW.US,D,20251016,000000,0.9,0.9,0.82,0.82,16755,0
+BDCIW.US,D,20251017,000000,0.79,0.79,0.7,0.75,11828,0
+BDCIW.US,D,20251020,000000,0.8,0.88,0.7201,0.858137,114425,0
+BDCIW.US,D,20251021,000000,0.88,0.88,0.7001,0.7808,15912,0
+BDCIW.US,D,20251022,000000,0.7307,0.8389,0.65,0.8389,112755,0
+BDCIW.US,D,20251023,000000,0.84,0.87,0.79,0.87,109785,0
+BDCIW.US,D,20251027,000000,0.77,0.82,0.77,0.8,43820,0
+BDCIW.US,D,20251028,000000,0.85,0.85,0.8,0.85,4337,0
+BDCIW.US,D,20251029,000000,0.75,0.75,0.75,0.75,452,0
+BDCIW.US,D,20251031,000000,0.79,0.8,0.775,0.8,14066,0
+BDCIW.US,D,20251104,000000,0.72,0.8,0.72,0.797375,73398,0
+BDCIW.US,D,20251105,000000,0.8,0.85,0.7,0.8,106190,0
+BDCIW.US,D,20251106,000000,0.8,0.85,0.8,0.82,16373,0
+BDCIW.US,D,20251107,000000,0.7604,0.8,0.7604,0.8,5100,0
+BDCIW.US,D,20251110,000000,0.8,0.8,0.8,0.8,125313,0
+BDCIW.US,D,20251111,000000,0.82,0.82,0.775,0.775,2050,0
+BDCIW.US,D,20251112,000000,0.75,0.75,0.75,0.75,25056,0
+BDCIW.US,D,20251113,000000,0.702,0.702,0.7001,0.702,1200,0
+BDCIW.US,D,20251114,000000,0.75,0.75,0.75,0.75,1000,0
+BDCIW.US,D,20251118,000000,0.68,0.75,0.68,0.75,850,0
+BDCIW.US,D,20251121,000000,0.7601,0.7601,0.7508,0.7508,450,0
+BDCIW.US,D,20251124,000000,0.74,0.74,0.7399,0.74,300,0
+BDCIW.US,D,20251125,000000,0.7184,0.7508,0.707,0.7508,5150,0
+BDCIW.US,D,20251128,000000,0.7508,0.7508,0.7508,0.7508,3963,0
+BDCIW.US,D,20251201,000000,0.75,0.75,0.75,0.75,6250,0
+BDCIW.US,D,20251202,000000,0.6802,0.749899,0.6801,0.749899,1113,0
+BDCIW.US,D,20251212,000000,0.7799,0.7799,0.7799,0.7799,1166,0
+BDCIW.US,D,20251215,000000,0.6821,0.7,0.6821,0.7,662,0
+BDCIW.US,D,20251216,000000,0.7001,0.735,0.7001,0.72,935,0
+BDCIW.US,D,20251217,000000,0.6,0.65,0.55,0.6296,51965,0
+BDCIW.US,D,20251222,000000,0.652609,0.652609,0.652609,0.652609,200,0
+BDCIW.US,D,20251223,000000,0.5999,0.6046,0.5508,0.5508,5487,0
+BDCIW.US,D,20251226,000000,0.5509,0.5509,0.5509,0.5509,127,0
+BDCIW.US,D,20251230,000000,0.5507,0.69,0.4334,0.68,34606,0
+BDCIW.US,D,20260105,000000,0.6778,0.6778,0.61,0.65,60876,0
+BDCIW.US,D,20260106,000000,0.65,0.65,0.65,0.65,187674,0
+BDCIW.US,D,20260108,000000,0.65,0.65,0.65,0.65,100,0
+BDCIW.US,D,20260109,000000,0.5499,0.55,0.5499,0.55,1915,0
+BDCIW.US,D,20260112,000000,0.6198,0.6198,0.4912,0.4912,333,0
+BDCIW.US,D,20260113,000000,0.63,0.63,0.63,0.63,178,0
+BDCIW.US,D,20260116,000000,0.64,0.6856,0.6376,0.6401,214444,0
+BDCIW.US,D,20260120,000000,0.61,0.61,0.61,0.61,120,0
+BDCIW.US,D,20260121,000000,0.65,0.6855,0.5686,0.5686,3008,0
+BDCIW.US,D,20260123,000000,0.4716,0.4716,0.4716,0.4716,100,0
+BDCIW.US,D,20260130,000000,0.6757,0.6757,0.6757,0.6757,310,0
+BDCIW.US,D,20260202,000000,0.5123,0.6772,0.5123,0.6757,8790,0
+BDCIW.US,D,20260203,000000,0.6757,0.6757,0.6757,0.6757,7353,0
+BDCIW.US,D,20260205,000000,0.6,0.65,0.6,0.65,51010,0
+BDCIW.US,D,20260206,000000,0.5064,0.58,0.4928,0.5781,86201,0
+BDCIW.US,D,20260211,000000,0.549,0.549,0.4821,0.533,6758,0
+BDCIW.US,D,20260212,000000,0.4821,0.5481,0.3512,0.4264,21201,0
+BDCIW.US,D,20260213,000000,0.4111,0.4111,0.4111,0.4111,143,0
+BDCIW.US,D,20260218,000000,0.4827,0.4866,0.4827,0.4828,900,0
diff --git a/daily/us/nasdaq stocks/1/belfa.us.txt b/daily/us/nasdaq stocks/1/belfa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5785466268e02dcb2de4af1238a985e97971b49
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/belfa.us.txt	
@@ -0,0 +1,4473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BELFA.US,D,20050225,000000,21.6406,21.6406,21.6406,21.6406,365.82339147694,0
+BELFA.US,D,20050228,000000,21.3779,21.758,21.3779,21.4695,6523.5154782331,0
+BELFA.US,D,20050301,000000,21.6316,22.0645,21.6316,21.8546,18383.630431033,0
+BELFA.US,D,20050302,000000,21.776,21.776,21.6068,21.6068,781.8972488161,0
+BELFA.US,D,20050303,000000,21.9381,22.0645,21.6406,22.0645,2659.2546534286,0
+BELFA.US,D,20050304,000000,22.0645,22.2395,21.9799,21.9799,2262.275973117,0
+BELFA.US,D,20050307,000000,22.2745,22.353,22.1501,22.353,7188.8316462488,0
+BELFA.US,D,20050308,000000,22.2077,22.2077,21.6466,22.1501,2076.3492494268,0
+BELFA.US,D,20050309,000000,21.7232,21.7232,21.6406,21.6406,708.53156865727,0
+BELFA.US,D,20050314,000000,21.963,22.2575,21.6556,21.8217,14848.007652968,0
+BELFA.US,D,20050315,000000,22.0645,22.3958,21.8924,22.3958,822.09762150588,0
+BELFA.US,D,20050316,000000,22.0725,22.4824,21.954,22.4824,8602.8797556116,0
+BELFA.US,D,20050317,000000,22.0993,22.2395,21.9859,22.2395,469.33935115311,0
+BELFA.US,D,20050318,000000,21.8466,22.0147,20.8356,21.0306,19107.237139449,0
+BELFA.US,D,20050321,000000,21.1839,21.4127,21.1839,21.3261,14065.105394835,0
+BELFA.US,D,20050322,000000,21.9003,21.9003,21.5968,21.5968,469.33935115311,0
+BELFA.US,D,20050323,000000,21.4874,21.4874,20.8356,20.8356,2004.9935879025,0
+BELFA.US,D,20050324,000000,21.2147,21.2147,21.2147,21.2147,103.51595967617,0
+BELFA.US,D,20050328,000000,20.96,20.96,20.96,20.96,490.44454681524,0
+BELFA.US,D,20050329,000000,21.1899,21.1899,20.5809,21.0306,2004.9935879025,0
+BELFA.US,D,20050330,000000,20.7242,21.4048,20.5809,21.4048,6132.566853825,0
+BELFA.US,D,20050331,000000,21.8128,21.8128,20.5809,20.7242,1767.8113890328,0
+BELFA.US,D,20050401,000000,21.2396,21.5132,20.3669,20.75,4329.5801386887,0
+BELFA.US,D,20050404,000000,20.7053,21.4436,20.7053,21.359,7983.7940161891,0
+BELFA.US,D,20050405,000000,20.7838,21.1511,20.7838,21.1511,246.22728272487,0
+BELFA.US,D,20050406,000000,21.1899,21.2147,21.1899,21.2147,4005.967138536,0
+BELFA.US,D,20050407,000000,21.3859,21.3859,21.3859,21.3859,103.51595967617,0
+BELFA.US,D,20050408,000000,21.2147,21.2147,21.2067,21.2147,11250.074297233,0
+BELFA.US,D,20050411,000000,21.2465,21.2465,21.2147,21.2396,3510.4975451345,0
+BELFA.US,D,20050412,000000,21.0028,21.0028,19.6466,20.4087,20932.334059566,0
+BELFA.US,D,20050413,000000,19.9948,20.8188,19.9948,20.6884,821.09261218863,0
+BELFA.US,D,20050414,000000,20.6078,20.6078,20.3669,20.3669,589.94046922243,0
+BELFA.US,D,20050415,000000,19.6635,19.6635,19.6635,19.6635,246.22728272487,0
+BELFA.US,D,20050418,000000,19.7888,20.4774,19.2038,19.562,4024.0573062464,0
+BELFA.US,D,20050419,000000,19.9411,20.6884,19.9411,20.6884,2040.168914006,0
+BELFA.US,D,20050420,000000,20.3669,20.3669,19.9411,19.9411,1418.0681466318,0
+BELFA.US,D,20050421,000000,20.6884,21.2147,20.3669,20.6704,2476.3429576901,0
+BELFA.US,D,20050422,000000,20.3669,20.3669,19.9411,19.9411,10593.803213073,0
+BELFA.US,D,20050425,000000,18.6685,20.2755,18.6685,20.2755,3535.6227780656,0
+BELFA.US,D,20050426,000000,19.8326,19.9411,19.772,19.8556,7506.4145904981,0
+BELFA.US,D,20050427,000000,18.2516,20.2923,18.2436,19.5869,4246.1643653574,0
+BELFA.US,D,20050428,000000,19.1799,19.3331,18.8734,19.1282,4477.3165083236,0
+BELFA.US,D,20050429,000000,19.7142,19.7142,19.7142,19.7142,103.51595967617,0
+BELFA.US,D,20050502,000000,19.7302,19.7302,19.3073,19.3073,10133.508945775,0
+BELFA.US,D,20050503,000000,19.1799,19.1968,19.1351,19.1351,1886.4024884676,0
+BELFA.US,D,20050505,000000,19.6714,19.6714,18.9322,18.9322,821.09261218863,0
+BELFA.US,D,20050506,000000,18.975,18.975,18.967,18.967,12633.972127079,0
+BELFA.US,D,20050509,000000,18.6685,19.0944,18.6685,19.0944,2709.5051192908,0
+BELFA.US,D,20050510,000000,19.0944,19.4337,19.0944,19.0944,4157.7235454399,0
+BELFA.US,D,20050511,000000,19.1351,19.5182,19.1351,19.5182,2981.862644264,0
+BELFA.US,D,20050512,000000,19.9092,19.9332,19.9092,19.9332,469.33935115311,0
+BELFA.US,D,20050513,000000,19.7302,19.7302,19.5182,19.5182,1767.8113890328,0
+BELFA.US,D,20050516,000000,19.5182,22.0645,19.2903,19.2903,14022.89500351,0
+BELFA.US,D,20050517,000000,19.4436,19.6038,19.1799,19.1799,10308.380566975,0
+BELFA.US,D,20050518,000000,18.9322,19.3153,18.9322,19.1799,14349.523031615,0
+BELFA.US,D,20050519,000000,19.4655,19.6386,19.0685,19.0685,10705.359247286,0
+BELFA.US,D,20050520,000000,19.2038,19.2217,19.162,19.2217,1635.1501591566,0
+BELFA.US,D,20050523,000000,20.1531,21.0973,19.8078,20.5023,6598.8911770264,0
+BELFA.US,D,20050524,000000,21.2147,22.1311,21.2147,21.8296,2549.7086378489,0
+BELFA.US,D,20050525,000000,21.5739,22.1689,21.2237,22.1689,3720.5444924386,0
+BELFA.US,D,20050526,000000,22.1152,22.5888,22.1152,22.5789,7612.945578126,0
+BELFA.US,D,20050527,000000,22.3271,22.5282,22.0645,22.5282,6470.2499844191,0
+BELFA.US,D,20050531,000000,21.4615,22.0316,21.2147,21.4615,1559.7744603632,0
+BELFA.US,D,20050601,000000,21.1063,22.0645,21.0884,21.6556,2409.0073334347,0
+BELFA.US,D,20050602,000000,21.2555,21.758,20.8844,21.2147,2919.5520665948,0
+BELFA.US,D,20050603,000000,21.9381,22.0645,21.5918,21.6147,942.6987395752,0
+BELFA.US,D,20050606,000000,20.3669,21.2555,20.3669,21.0028,1060.2848296928,0
+BELFA.US,D,20050608,000000,20.7411,20.7411,20.7411,20.7411,351.75326103552,0
+BELFA.US,D,20050609,000000,20.4087,20.7938,20.1531,20.7938,3137.6390884369,0
+BELFA.US,D,20050610,000000,20.7142,20.7142,20.5719,20.5719,1662.2854107222,0
+BELFA.US,D,20050613,000000,20.8586,21.1421,20.8586,21.1421,351.75326103552,0
+BELFA.US,D,20050615,000000,20.767,20.767,20.4943,20.767,469.33935115311,0
+BELFA.US,D,20050616,000000,21.2645,21.2813,21.1839,21.1839,1023.0994849547,0
+BELFA.US,D,20050617,000000,21.1759,21.1759,21.1759,21.1759,261.30242248353,0
+BELFA.US,D,20050622,000000,20.5809,21.1759,20.563,21.1759,8924.4827371298,0
+BELFA.US,D,20050623,000000,20.3909,20.3909,20.1531,20.1531,1886.4024884676,0
+BELFA.US,D,20050624,000000,19.9411,21.0535,19.5799,19.5799,2475.3379483728,0
+BELFA.US,D,20050627,000000,19.9948,20.8506,19.6874,20.8008,3192.9146008853,0
+BELFA.US,D,20050628,000000,20.8008,21.3958,20.6973,21.3958,1776.856472888,0
+BELFA.US,D,20050629,000000,22.6964,22.6964,21.6068,21.6068,2595.9390664422,0
+BELFA.US,D,20050630,000000,22.0645,22.3799,21.4963,21.4963,2471.3179111039,0
+BELFA.US,D,20050701,000000,20.8764,20.8764,20.7938,20.8356,6712.457229875,0
+BELFA.US,D,20050705,000000,20.6973,22.0386,20.6973,21.954,2124.5896966546,0
+BELFA.US,D,20050706,000000,22.0386,22.3093,21.6744,21.6744,5786.843648693,0
+BELFA.US,D,20050707,000000,21.7142,21.8217,21.7142,21.8217,1292.4419819762,0
+BELFA.US,D,20050708,000000,21.4048,22.3182,21.4048,22.3182,708.53156865727,0
+BELFA.US,D,20050711,000000,22.3182,22.3182,22.0804,22.1501,1251.2365999692,0
+BELFA.US,D,20050712,000000,22.1689,22.1689,22.16,22.16,351.75326103552,0
+BELFA.US,D,20050713,000000,22.1501,22.1501,22.1501,22.1501,1529.6241808459,0
+BELFA.US,D,20050714,000000,22.6128,22.6964,22.6128,22.6964,589.94046922243,0
+BELFA.US,D,20050715,000000,22.4993,22.57,22.4993,22.57,469.33935115311,0
+BELFA.US,D,20050718,000000,22.0645,22.5062,22.0645,22.5062,1222.0913297691,0
+BELFA.US,D,20050719,000000,22.4227,22.4227,22.4227,22.4227,246.22728272487,0
+BELFA.US,D,20050720,000000,21.954,22.7042,21.954,22.7042,2890.4067963948,0
+BELFA.US,D,20050721,000000,22.7132,22.7132,21.4515,21.4515,2240.1657681377,0
+BELFA.US,D,20050722,000000,21.5132,21.7232,21.5132,21.7232,1417.0631373145,0
+BELFA.US,D,20050725,000000,22.1869,22.1869,22.1869,22.1869,351.75326103552,0
+BELFA.US,D,20050726,000000,22.4903,22.5062,22.3351,22.3351,1426.1082211697,0
+BELFA.US,D,20050727,000000,22.6496,22.6496,22.6496,22.6496,103.51595967617,0
+BELFA.US,D,20050728,000000,21.768,23.5302,21.768,23.2605,3240.1500387958,0
+BELFA.US,D,20050729,000000,23.7888,23.7888,23.2963,23.2963,1060.2848296928,0
+BELFA.US,D,20050801,000000,24.0853,24.0853,23.1739,23.1739,6855.1685529237,0
+BELFA.US,D,20050802,000000,22.9182,22.9182,22.362,22.3879,1475.3536777147,0
+BELFA.US,D,20050803,000000,22.7042,23.0823,22.7042,23.0823,6606.9312515644,0
+BELFA.US,D,20050804,000000,22.963,22.9918,22.954,22.954,6433.0646396811,0
+BELFA.US,D,20050805,000000,22.1501,22.6964,22.1501,22.6964,1133.6505098516,0
+BELFA.US,D,20050808,000000,23.0823,23.1521,22.3709,23.1521,4244.1543467229,0
+BELFA.US,D,20050809,000000,23.1271,23.1271,23.1271,23.1271,2652.2195882078,0
+BELFA.US,D,20050810,000000,23.1271,23.1271,23.1271,23.1271,103.51595967617,0
+BELFA.US,D,20050811,000000,22.9092,22.9092,22.9092,22.9092,708.53156865727,0
+BELFA.US,D,20050812,000000,21.8595,22.6226,21.2993,21.3093,3309.4956816856,0
+BELFA.US,D,20050815,000000,21.5212,22.8366,21.4048,22.5888,7148.6312735591,0
+BELFA.US,D,20050816,000000,22.2307,22.2307,22.2307,22.2307,246.22728272487,0
+BELFA.US,D,20050817,000000,22.1401,22.16,21.6556,21.6556,1113.5503235067,0
+BELFA.US,D,20050818,000000,21.3958,22.0147,21.3958,22.0147,1292.4419819762,0
+BELFA.US,D,20050819,000000,20.8764,22.2575,20.8764,22.1501,614.0606928363,0
+BELFA.US,D,20050823,000000,21.749,22.0645,21.749,22.0645,1177.8709198104,0
+BELFA.US,D,20050824,000000,22.353,22.353,22.353,22.353,2117.5546314338,0
+BELFA.US,D,20050825,000000,22.1939,22.1939,21.8684,22.1939,2719.5552124632,0
+BELFA.US,D,20050826,000000,21.7938,22.0645,21.6644,22.0645,589.94046922243,0
+BELFA.US,D,20050829,000000,22.0993,22.1869,22.0993,22.1869,27102.086258129,0
+BELFA.US,D,20050831,000000,21.7312,22.1869,21.6316,22.1869,1767.8113890328,0
+BELFA.US,D,20050901,000000,22.4316,22.4316,22.2077,22.3709,2708.5001099735,0
+BELFA.US,D,20050902,000000,22.2655,22.7042,22.2655,22.7042,246.22728272487,0
+BELFA.US,D,20050906,000000,22.4157,22.8366,22.4157,22.7868,6358.693950205,0
+BELFA.US,D,20050907,000000,22.6128,22.744,22.6128,22.744,633.15586986394,0
+BELFA.US,D,20050908,000000,22.8943,23.0475,22.6585,23.0018,5810.9638723068,0
+BELFA.US,D,20050909,000000,23.0018,23.547,23.0018,23.4894,11765.64407698,0
+BELFA.US,D,20050912,000000,24.1341,24.1341,24.1023,24.1023,2475.3379483728,0
+BELFA.US,D,20050913,000000,24.1023,24.1023,24.1023,24.1023,3770.7949583008,0
+BELFA.US,D,20050914,000000,24.1251,24.1411,23.9739,23.9739,5184.8430676636,0
+BELFA.US,D,20050915,000000,24.1023,24.1023,23.8943,23.9739,11901.320334807,0
+BELFA.US,D,20050916,000000,24.1759,24.6038,23.9819,24.1181,9898.3367655396,0
+BELFA.US,D,20050919,000000,24.2267,24.2267,24.2267,24.2267,3399.9465202376,0
+BELFA.US,D,20050920,000000,24.5878,24.5878,23.9471,24.4236,6660.1967453783,0
+BELFA.US,D,20050921,000000,24.349,24.349,23.9132,24.3421,6540.6006366262,0
+BELFA.US,D,20050922,000000,23.7958,23.7958,23.763,23.763,351.75326103552,0
+BELFA.US,D,20050923,000000,23.8366,24.2704,23.8366,24.2704,544.71504994644,0
+BELFA.US,D,20050926,000000,24.3968,24.8714,24.0535,24.7042,4886.355300442,0
+BELFA.US,D,20050927,000000,23.9998,24.4396,23.9998,24.3142,1417.0631373145,0
+BELFA.US,D,20050928,000000,24.3421,24.3421,23.8615,23.9132,2029.1138115163,0
+BELFA.US,D,20050929,000000,24.0435,24.9938,23.9381,24.7888,8493.333740032,0
+BELFA.US,D,20050930,000000,24.7182,25.0336,24.4884,25.0336,4906.4554867869,0
+BELFA.US,D,20051003,000000,25.0336,25.4555,24.9599,25.4555,4171.7936758813,0
+BELFA.US,D,20051004,000000,25.4555,25.543,25.0773,25.1421,10249.085017258,0
+BELFA.US,D,20051005,000000,24.8645,24.9331,24.3421,24.3749,5421.020257216,0
+BELFA.US,D,20051006,000000,24.357,24.6108,24.2704,24.6108,2005.9985972197,0
+BELFA.US,D,20051007,000000,24.8326,25.4386,24.8326,25.4386,3470.2971724447,0
+BELFA.US,D,20051010,000000,25.0515,25.0515,24.5778,24.5778,708.53156865727,0
+BELFA.US,D,20051011,000000,24.6963,24.9231,24.2346,24.3053,771.84715564366,0
+BELFA.US,D,20051012,000000,23.3988,24.8645,23.3988,24.8645,1010.0343638306,0
+BELFA.US,D,20051013,000000,25.1211,25.1211,25.1211,25.1211,103.51595967617,0
+BELFA.US,D,20051014,000000,25.0515,25.0515,24.8057,24.8057,589.94046922243,0
+BELFA.US,D,20051017,000000,24.6108,24.6108,24.542,24.542,351.75326103552,0
+BELFA.US,D,20051018,000000,24.6038,24.6963,24.6038,24.6963,470.34436047036,0
+BELFA.US,D,20051019,000000,24.57,24.6963,24.57,24.6963,3533.6127594311,0
+BELFA.US,D,20051020,000000,24.6963,25.0336,20.1531,24.0535,8533.5341127218,0
+BELFA.US,D,20051021,000000,23.746,23.8436,23.5072,23.5391,8412.9329946525,0
+BELFA.US,D,20051024,000000,23.5212,23.77,23.0575,23.2863,1292.4419819762,0
+BELFA.US,D,20051025,000000,23.1013,23.3053,22.6585,22.9092,1886.4024884676,0
+BELFA.US,D,20051026,000000,22.0645,22.4058,20.8934,20.8934,5535.5913193819,0
+BELFA.US,D,20051027,000000,21.0615,21.6316,21.0615,21.2067,1887.4074977849,0
+BELFA.US,D,20051028,000000,21.2147,21.2147,19.6814,20.5292,7471.2392643945,0
+BELFA.US,D,20051031,000000,20.1988,20.4505,19.7888,19.7888,10793.800067204,0
+BELFA.US,D,20051101,000000,19.7142,19.7142,19.0008,19.2824,12900.299596148,0
+BELFA.US,D,20051102,000000,19.8556,20.969,19.7888,20.969,10802.845151059,0
+BELFA.US,D,20051103,000000,20.969,21.0784,20.6217,20.6386,1529.6241808459,0
+BELFA.US,D,20051104,000000,19.951,20.7938,19.951,20.0297,15914.322538565,0
+BELFA.US,D,20051107,000000,20.2834,20.2834,20.0138,20.2755,3755.7198185421,0
+BELFA.US,D,20051108,000000,19.2217,20.1988,19.2217,20.1988,4302.4448871231,0
+BELFA.US,D,20051109,000000,20.6078,20.6078,20.1182,20.1182,1535.6542367494,0
+BELFA.US,D,20051110,000000,20.0695,20.6078,19.6874,20.3909,6712.457229875,0
+BELFA.US,D,20051111,000000,20.2416,21.564,20.2416,20.8764,4594.9025984412,0
+BELFA.US,D,20051114,000000,20.7938,21.1321,20.7938,20.9102,6247.1379159909,0
+BELFA.US,D,20051115,000000,20.969,21.6227,20.969,21.0884,12486.235757444,0
+BELFA.US,D,20051116,000000,20.9172,21.3779,20.8764,21.3779,3304.4706350994,0
+BELFA.US,D,20051117,000000,21.4207,21.6147,21.1759,21.6147,3440.1468929274,0
+BELFA.US,D,20051121,000000,20.75,21.6744,20.75,21.6406,7560.6850936293,0
+BELFA.US,D,20051122,000000,20.8764,21.8546,20.8764,21.8466,2948.6973367949,0
+BELFA.US,D,20051123,000000,21.8466,22.1501,21.8466,22.1501,589.94046922243,0
+BELFA.US,D,20051125,000000,22.8028,22.8028,22.7868,22.7868,2038.1588953715,0
+BELFA.US,D,20051128,000000,22.1152,22.2745,21.5481,21.5481,1895.4475723228,0
+BELFA.US,D,20051129,000000,21.3093,21.768,21.3093,21.768,1082.3950346722,0
+BELFA.US,D,20051130,000000,22.7212,23.3212,22.5978,23.3212,5136.6026204359,0
+BELFA.US,D,20051201,000000,22.8187,23.8615,22.8187,23.746,13394.764180233,0
+BELFA.US,D,20051202,000000,23.6157,23.77,23.4644,23.77,3218.0398338164,0
+BELFA.US,D,20051205,000000,23.3461,23.3461,22.9729,23.0018,1177.8709198104,0
+BELFA.US,D,20051206,000000,23.0326,23.0326,23.0107,23.0107,766.82210905744,0
+BELFA.US,D,20051207,000000,22.4903,22.4903,22.4903,22.4903,1117.5703607757,0
+BELFA.US,D,20051208,000000,22.1063,22.7042,22.1063,22.7042,375.87348464939,0
+BELFA.US,D,20051209,000000,22.57,22.5888,22.552,22.5888,589.94046922243,0
+BELFA.US,D,20051212,000000,23.0396,23.0396,22.562,22.562,351.75326103552,0
+BELFA.US,D,20051213,000000,22.4903,22.562,22.4903,22.545,3478.3372469827,0
+BELFA.US,D,20051214,000000,22.0993,23.3371,22.0993,22.6964,2503.4782092557,0
+BELFA.US,D,20051216,000000,21.9461,21.9461,21.1839,21.1839,268.33748770424,0
+BELFA.US,D,20051221,000000,20.6704,21.556,20.6306,21.0784,1177.8709198104,0
+BELFA.US,D,20051222,000000,21.1899,21.6466,21.1899,21.6466,351.75326103552,0
+BELFA.US,D,20051223,000000,21.8466,21.8466,21.8466,21.8466,103.51595967617,0
+BELFA.US,D,20051227,000000,21.8546,21.9381,21.5381,21.9282,3064.273408278,0
+BELFA.US,D,20051228,000000,21.8546,21.8924,21.5739,21.8924,1417.0631373145,0
+BELFA.US,D,20051230,000000,21.6406,21.6406,20.9421,21.6406,13081.201273252,0
+BELFA.US,D,20060103,000000,22.0555,22.0645,22.0555,22.0645,1292.4419819762,0
+BELFA.US,D,20060105,000000,22.1063,22.1063,21.6227,22.1063,3281.3554208028,0
+BELFA.US,D,20060106,000000,22.1401,22.1401,20.8664,21.9859,3317.5357562236,0
+BELFA.US,D,20060109,000000,22.4903,23.1669,22.4903,22.7042,7600.885466319,0
+BELFA.US,D,20060110,000000,21.9799,23.0018,21.9799,23.0018,3301.4556071477,0
+BELFA.US,D,20060111,000000,23.0396,23.6336,23.0396,23.6336,15963.567995109,0
+BELFA.US,D,20060112,000000,23.566,23.566,23.566,23.566,1529.6241808459,0
+BELFA.US,D,20060113,000000,23.763,23.763,23.5749,23.763,30512.082871538,0
+BELFA.US,D,20060117,000000,23.756,23.9381,23.3371,23.6416,2117.5546314338,0
+BELFA.US,D,20060118,000000,23.5302,24.1411,23.5142,24.1411,10602.848296928,0
+BELFA.US,D,20060119,000000,24.1411,24.4336,23.9739,24.4336,8676.2454357705,0
+BELFA.US,D,20060120,000000,23.6784,24.6108,23.6784,24.5331,6577.7859813643,0
+BELFA.US,D,20060123,000000,24.9938,25.9709,24.9938,25.4555,19697.177608672,0
+BELFA.US,D,20060124,000000,25.543,29.2784,25.5282,27.1759,78975.642167695,0
+BELFA.US,D,20060125,000000,27.1759,27.3242,25.4555,25.4555,17147.468970823,0
+BELFA.US,D,20060126,000000,26.0167,26.9341,25.8565,26.8286,3261.2552344579,0
+BELFA.US,D,20060127,000000,26.351,27.2097,25.6316,25.7958,4236.1142721849,0
+BELFA.US,D,20060130,000000,27.2564,27.2564,26.3232,26.3232,258.2873945318,0
+BELFA.US,D,20060131,000000,25.7212,26.6873,25.7212,26.6873,1646.2052616462,0
+BELFA.US,D,20060201,000000,26.6873,26.6873,25.4654,26.3142,8312.432062928,0
+BELFA.US,D,20060202,000000,26.4336,26.4336,26.3142,26.3142,351.75326103552,0
+BELFA.US,D,20060206,000000,25.5768,26.0505,25.551,26.0505,1772.836435619,0
+BELFA.US,D,20060207,000000,25.5282,26.0505,25.5282,26.0415,1476.358687032,0
+BELFA.US,D,20060208,000000,25.0615,29.0923,25.0615,27.4126,29794.506219026,0
+BELFA.US,D,20060209,000000,25.1211,28.5629,25.1211,28.2146,9302.3662404137,0
+BELFA.US,D,20060210,000000,27.6585,28.147,27.6585,28.147,7658.170997402,0
+BELFA.US,D,20060213,000000,27.8495,27.8495,26.4774,26.563,2240.1657681377,0
+BELFA.US,D,20060214,000000,26.4864,26.4864,26.4864,26.4864,103.51595967617,0
+BELFA.US,D,20060215,000000,26.4515,27.158,26.0087,26.351,6257.1880091633,0
+BELFA.US,D,20060216,000000,25.4844,25.8227,24.7122,25.4555,3413.0116413618,0
+BELFA.US,D,20060217,000000,25.0336,25.2913,24.56,24.8565,5933.5750090106,0
+BELFA.US,D,20060221,000000,24.6108,24.6784,24.1849,24.4476,3883.3560018322,0
+BELFA.US,D,20060222,000000,24.8794,25.0336,24.6604,25.0336,1653.240326867,0
+BELFA.US,D,20060223,000000,24.57,24.7351,24.1849,24.1849,8130.5253765068,0
+BELFA.US,D,20060224,000000,24.1849,24.2794,23.8436,23.8436,10852.090607605,0
+BELFA.US,D,20060227,000000,23.8207,23.8207,23.8207,23.8207,589.94046922243,0
+BELFA.US,D,20060228,000000,23.354,24.1023,23.354,24.1023,2167.8050972961,0
+BELFA.US,D,20060301,000000,23.6078,24.1849,23.5908,24.1849,1178.8759291276,0
+BELFA.US,D,20060302,000000,23.8863,23.8863,23.8863,23.8863,471.3493697876,0
+BELFA.US,D,20060303,000000,23.5908,23.5908,23.5908,23.5908,589.94046922243,0
+BELFA.US,D,20060307,000000,23.9739,23.9739,23.763,23.763,1326.6122987625,0
+BELFA.US,D,20060308,000000,23.5908,23.77,23.5072,23.547,1292.4419819762,0
+BELFA.US,D,20060309,000000,23.5072,23.5072,23.354,23.354,942.6987395752,0
+BELFA.US,D,20060310,000000,23.6784,23.6784,23.6784,23.6784,103.51595967617,0
+BELFA.US,D,20060313,000000,23.5072,23.5072,23.5072,23.5072,179.89666778674,0
+BELFA.US,D,20060314,000000,23.5998,23.956,23.5998,23.763,2622.0693086905,0
+BELFA.US,D,20060315,000000,23.6157,23.6157,23.4724,23.4724,1855.2471996331,0
+BELFA.US,D,20060316,000000,23.8863,23.8863,23.3371,23.3371,1648.2152802807,0
+BELFA.US,D,20060317,000000,23.5212,23.5212,23.4555,23.4555,708.53156865727,0
+BELFA.US,D,20060320,000000,22.963,23.4555,22.963,23.3371,2948.6973367949,0
+BELFA.US,D,20060321,000000,23.3371,23.3809,23.1421,23.1421,2145.6948923167,0
+BELFA.US,D,20060322,000000,23.1271,23.4237,23.1271,23.4237,2791.9158833048,0
+BELFA.US,D,20060323,000000,23.9033,23.9033,23.9033,23.9033,103.51595967617,0
+BELFA.US,D,20060324,000000,23.8207,24.0177,23.8207,24.0177,1070.3349228652,0
+BELFA.US,D,20060327,000000,24.1023,24.1023,23.77,23.8436,1424.0982025352,0
+BELFA.US,D,20060328,000000,23.8436,24.0953,23.8286,23.9908,4370.7855206957,0
+BELFA.US,D,20060329,000000,23.6684,23.9819,23.6684,23.9819,2713.5251565597,0
+BELFA.US,D,20060330,000000,23.763,23.763,23.763,23.763,141.70631373145,0
+BELFA.US,D,20060331,000000,23.763,23.9222,23.1271,23.9222,4380.8356138681,0
+BELFA.US,D,20060403,000000,23.9381,24.1579,23.7799,24.1579,847.22285443699,0
+BELFA.US,D,20060404,000000,23.8863,24.0346,23.1331,24.0346,1292.4419819762,0
+BELFA.US,D,20060405,000000,23.4147,24.0177,23.4147,24.0177,2117.5546314338,0
+BELFA.US,D,20060406,000000,24.0177,24.2346,24.0177,24.2346,246.22728272487,0
+BELFA.US,D,20060407,000000,23.9649,23.9649,23.1271,23.2784,1417.0631373145,0
+BELFA.US,D,20060410,000000,23.5302,23.5302,23.4406,23.4406,1886.4024884676,0
+BELFA.US,D,20060411,000000,23.4237,23.763,23.4237,23.6246,1208.0211993277,0
+BELFA.US,D,20060412,000000,23.3212,23.3371,23.3212,23.3371,246.22728272487,0
+BELFA.US,D,20060413,000000,23.5072,23.5072,23.5072,23.5072,246.22728272487,0
+BELFA.US,D,20060417,000000,23.363,23.5998,23.3371,23.5998,1529.6241808459,0
+BELFA.US,D,20060418,000000,23.2695,23.6246,23.2695,23.354,3493.4123867414,0
+BELFA.US,D,20060419,000000,23.4237,23.7212,23.2505,23.7212,1129.6304725827,0
+BELFA.US,D,20060420,000000,23.5908,23.6684,23.5908,23.6684,246.22728272487,0
+BELFA.US,D,20060421,000000,23.7122,23.7122,23.3371,23.3371,2595.9390664422,0
+BELFA.US,D,20060424,000000,23.0913,23.6246,23.0913,23.5908,3706.4743619972,0
+BELFA.US,D,20060425,000000,23.3461,23.7212,23.3461,23.7212,3554.7179550933,0
+BELFA.US,D,20060426,000000,23.6874,24.2794,23.4316,23.6953,1767.8113890328,0
+BELFA.US,D,20060427,000000,23.2087,23.2087,23.1331,23.1839,2240.1657681377,0
+BELFA.US,D,20060501,000000,23.1919,23.1919,23.1739,23.1739,1781.8815194742,0
+BELFA.US,D,20060502,000000,23.1669,23.1669,23.1669,23.1669,781.8972488161,0
+BELFA.US,D,20060503,000000,23.0913,23.1669,23.0823,23.1669,2827.0912094084,0
+BELFA.US,D,20060504,000000,23.0913,23.0913,22.6874,22.6874,2580.8639266835,0
+BELFA.US,D,20060505,000000,22.8605,23.1521,22.8605,23.1521,3194.9246195198,0
+BELFA.US,D,20060508,000000,22.8525,23.7052,22.8525,23.7052,589.94046922243,0
+BELFA.US,D,20060509,000000,23.2505,23.3371,23.2505,23.3371,368.83841942868,0
+BELFA.US,D,20060510,000000,23.3281,23.354,23.3053,23.3461,1613.0399541772,0
+BELFA.US,D,20060511,000000,23.4147,23.4147,22.9918,22.9918,2403.9822868485,0
+BELFA.US,D,20060512,000000,22.9918,22.9918,22.9918,22.9918,103.51595967617,0
+BELFA.US,D,20060515,000000,22.8266,22.9819,22.8266,22.9819,246.22728272487,0
+BELFA.US,D,20060516,000000,22.8266,22.8266,22.7361,22.7361,246.22728272487,0
+BELFA.US,D,20060517,000000,22.6774,22.6774,22.4903,22.4903,246.22728272487,0
+BELFA.US,D,20060518,000000,22.4645,22.4645,22.4645,22.4645,316.57793493197,0
+BELFA.US,D,20060519,000000,22.5789,22.5789,22.0804,22.4903,7157.6763574143,0
+BELFA.US,D,20060522,000000,23.1609,23.1609,23.1609,23.1609,103.51595967617,0
+BELFA.US,D,20060523,000000,23.1271,23.1271,22.57,22.57,1060.2848296928,0
+BELFA.US,D,20060524,000000,22.57,22.7042,21.8546,22.7042,11847.049831677,0
+BELFA.US,D,20060525,000000,22.4227,22.7361,22.4227,22.4993,469.33935115311,0
+BELFA.US,D,20060526,000000,22.5371,22.5371,22.5282,22.5282,7010.9449970966,0
+BELFA.US,D,20060530,000000,22.5371,22.8943,22.4903,22.8864,1242.191516114,0
+BELFA.US,D,20060531,000000,22.5371,24.6108,22.5371,24.3968,4045.1625019085,0
+BELFA.US,D,20060601,000000,23.1421,23.4406,23.1421,23.3371,3301.4556071477,0
+BELFA.US,D,20060605,000000,22.9361,23.4237,22.9182,23.1521,31950.251204515,0
+BELFA.US,D,20060606,000000,23.1669,23.3281,23.0575,23.3281,3064.273408278,0
+BELFA.US,D,20060607,000000,23.2087,23.3371,23.2087,23.3371,1177.8709198104,0
+BELFA.US,D,20060608,000000,23.1182,23.3988,23.1182,23.3371,1351.7375316937,0
+BELFA.US,D,20060609,000000,23.763,23.9381,23.6953,23.7302,5184.8430676636,0
+BELFA.US,D,20060612,000000,23.2695,23.5302,23.0475,23.1093,20385.608990985,0
+BELFA.US,D,20060613,000000,23.557,23.557,22.8694,23.0326,1916.552767985,0
+BELFA.US,D,20060615,000000,22.5192,22.5192,22.5192,22.5192,246.22728272487,0
+BELFA.US,D,20060616,000000,22.4903,22.6774,22.4903,22.6774,589.94046922243,0
+BELFA.US,D,20060619,000000,22.1063,22.4993,22.0475,22.3351,22682.055280887,0
+BELFA.US,D,20060620,000000,22.0645,22.562,22.0645,22.562,469.33935115311,0
+BELFA.US,D,20060622,000000,22.2833,23.1182,22.2833,23.1182,7188.8316462488,0
+BELFA.US,D,20060623,000000,23.1182,23.2346,23.0396,23.0396,15040.969441879,0
+BELFA.US,D,20060627,000000,22.9092,22.9092,22.7042,22.7042,942.6987395752,0
+BELFA.US,D,20060628,000000,22.353,23.0475,22.353,22.8187,63744.725964858,0
+BELFA.US,D,20060629,000000,22.2655,22.4903,22.2307,22.4058,105462.66272367,0
+BELFA.US,D,20060630,000000,21.8546,23.1521,21.8546,23.0396,2819.0511348704,0
+BELFA.US,D,20060703,000000,22.954,22.954,22.6226,22.6226,1236.1614602106,0
+BELFA.US,D,20060705,000000,22.4903,22.6684,22.4903,22.6684,1417.0631373145,0
+BELFA.US,D,20060706,000000,22.4903,22.744,22.4903,22.744,286.42765541464,0
+BELFA.US,D,20060707,000000,22.4903,22.6585,22.4903,22.6585,5725.5380803411,0
+BELFA.US,D,20060710,000000,22.7042,22.7282,22.2307,22.7282,942.6987395752,0
+BELFA.US,D,20060711,000000,22.1789,23.0107,22.1152,23.0107,8075.2498640584,0
+BELFA.US,D,20060712,000000,22.9092,23.0396,22.7789,22.7789,9425.9823864348,0
+BELFA.US,D,20060714,000000,22.8118,23.0018,22.8118,23.0018,589.94046922243,0
+BELFA.US,D,20060717,000000,22.7789,23.0018,22.353,23.0018,9722.4601350219,0
+BELFA.US,D,20060718,000000,23.0187,23.1182,23.0187,23.1182,1767.8113890328,0
+BELFA.US,D,20060719,000000,21.8595,23.3809,21.8595,23.3281,42791.28670963,0
+BELFA.US,D,20060720,000000,23.3371,23.3371,22.76,23.2257,7196.8717207868,0
+BELFA.US,D,20060721,000000,22.7282,23.0913,22.7282,23.0913,1648.2152802807,0
+BELFA.US,D,20060724,000000,22.7212,22.7212,22.6128,22.7042,12728.4430029,0
+BELFA.US,D,20060725,000000,22.552,22.6128,21.1759,22.4058,7083.3056679382,0
+BELFA.US,D,20060726,000000,22.2237,22.8694,22.2237,22.8694,574.86532946377,0
+BELFA.US,D,20060727,000000,22.4157,22.8784,22.4157,22.8784,2836.1362932636,0
+BELFA.US,D,20060728,000000,22.8784,23.5908,22.8694,23.4724,5561.7215616302,0
+BELFA.US,D,20060801,000000,23.0575,23.7302,22.7132,23.0823,4226.0641790125,0
+BELFA.US,D,20060802,000000,23.0913,23.7212,23.0913,23.5391,2117.5546314338,0
+BELFA.US,D,20060803,000000,23.0913,23.763,23.0913,23.7371,4345.6602877646,0
+BELFA.US,D,20060804,000000,23.7212,23.7212,23.3709,23.3709,1398.9729696041,0
+BELFA.US,D,20060807,000000,22.6585,23.0107,22.6585,23.0107,589.94046922243,0
+BELFA.US,D,20060808,000000,23.2963,23.2963,23.0396,23.0396,246.22728272487,0
+BELFA.US,D,20060810,000000,22.8366,23.3371,22.8366,23.3371,246.22728272487,0
+BELFA.US,D,20060811,000000,23.0396,23.5072,22.4903,23.5072,4169.7836572468,0
+BELFA.US,D,20060814,000000,23.763,23.763,23.4644,23.4644,2599.9591037111,0
+BELFA.US,D,20060815,000000,23.763,23.763,23.547,23.547,1685.4006250188,0
+BELFA.US,D,20060816,000000,23.8774,24.1501,23.8774,24.1501,3064.273408278,0
+BELFA.US,D,20060817,000000,23.9471,24.1411,23.9471,24.1411,2708.5001099735,0
+BELFA.US,D,20060818,000000,24.0625,24.0625,24.0625,24.0625,469.33935115311,0
+BELFA.US,D,20060821,000000,23.8704,24.1849,23.8704,24.1759,469.33935115311,0
+BELFA.US,D,20060822,000000,24.1849,24.3341,23.7212,24.0853,4158.7285547571,0
+BELFA.US,D,20060823,000000,24.1501,24.5162,24.0853,24.4634,4372.7955393302,0
+BELFA.US,D,20060824,000000,24.4794,24.5252,24.4794,24.5252,1329.6273267143,0
+BELFA.US,D,20060825,000000,24.4396,24.6108,24.4336,24.6108,821.09261218863,0
+BELFA.US,D,20060828,000000,24.6108,25.0257,24.6108,25.0087,7048.1303418346,0
+BELFA.US,D,20060829,000000,24.9331,26.0505,24.2615,25.9709,14170.631373145,0
+BELFA.US,D,20060830,000000,26.2634,26.3062,25.8227,26.2127,4003.9571199015,0
+BELFA.US,D,20060831,000000,26.0783,26.5202,26.0783,26.4107,2341.6717091793,0
+BELFA.US,D,20060901,000000,26.0087,26.0953,25.551,25.551,4579.8274586825,0
+BELFA.US,D,20060905,000000,25.348,25.6475,25.348,25.6475,708.53156865727,0
+BELFA.US,D,20060906,000000,25.543,26.2883,24.9689,25.1261,3873.3059086597,0
+BELFA.US,D,20060907,000000,24.76,24.76,24.4794,24.5331,589.94046922243,0
+BELFA.US,D,20060908,000000,23.763,24.3908,23.6336,23.9471,1532.6392087976,0
+BELFA.US,D,20060911,000000,23.5828,23.8863,23.5828,23.746,1417.0631373145,0
+BELFA.US,D,20060912,000000,23.1669,24.2027,23.1669,24.1659,2388.9071470898,0
+BELFA.US,D,20060913,000000,24.1849,24.5778,24.1849,24.4396,652.25104689158,0
+BELFA.US,D,20060914,000000,24.4396,24.9331,24.4336,24.9331,942.6987395752,0
+BELFA.US,D,20060915,000000,24.6196,24.7968,24.6196,24.7968,1022.0944756375,0
+BELFA.US,D,20060918,000000,24.4575,24.8645,24.4058,24.7281,2475.3379483728,0
+BELFA.US,D,20060919,000000,23.9739,23.9908,23.77,23.77,532.65493813951,0
+BELFA.US,D,20060920,000000,24.2197,24.6963,24.0087,24.6963,6088.3464438663,0
+BELFA.US,D,20060921,000000,24.9869,24.9938,23.9739,24.4236,7437.0689476082,0
+BELFA.US,D,20060922,000000,24.3053,24.3053,23.2963,23.8863,1767.8113890328,0
+BELFA.US,D,20060925,000000,23.5828,23.9311,23.5828,23.6784,2013.0336624404,0
+BELFA.US,D,20060926,000000,23.6416,23.6416,23.3809,23.3809,1417.0631373145,0
+BELFA.US,D,20060927,000000,23.547,23.547,23.547,23.547,103.51595967617,0
+BELFA.US,D,20060928,000000,23.1669,23.2346,23.0396,23.2346,1060.2848296928,0
+BELFA.US,D,20060929,000000,22.7042,23.2346,22.7042,23.2346,821.09261218863,0
+BELFA.US,D,20061002,000000,22.7042,23.0257,22.7042,22.752,1529.6241808459,0
+BELFA.US,D,20061003,000000,22.0645,22.4993,22.0555,22.4824,2599.9591037111,0
+BELFA.US,D,20061004,000000,22.8784,22.8784,22.3182,22.8266,4005.967138536,0
+BELFA.US,D,20061005,000000,22.2167,23.0257,22.2167,22.9461,589.94046922243,0
+BELFA.US,D,20061006,000000,22.6585,23.8774,22.6585,23.1521,1292.4419819762,0
+BELFA.US,D,20061009,000000,23.6953,24.0773,23.6953,24.0773,246.22728272487,0
+BELFA.US,D,20061011,000000,23.77,23.77,23.547,23.6784,1529.6241808459,0
+BELFA.US,D,20061012,000000,23.6784,23.9739,23.5908,23.9739,5295.3940925605,0
+BELFA.US,D,20061016,000000,23.8366,24.357,23.8366,24.2615,3849.1856850459,0
+BELFA.US,D,20061017,000000,23.6784,24.0715,23.6784,24.0715,942.6987395752,0
+BELFA.US,D,20061019,000000,24.0773,24.2435,24.0715,24.2197,3658.2339147694,0
+BELFA.US,D,20061020,000000,23.956,24.1341,23.6604,23.8774,2293.4312619516,0
+BELFA.US,D,20061023,000000,23.363,24.1501,23.363,24.0773,3035.1281380779,0
+BELFA.US,D,20061024,000000,23.8943,23.8943,23.7799,23.8436,821.09261218863,0
+BELFA.US,D,20061025,000000,22.1939,24.2267,22.1939,23.5391,20823.793053303,0
+BELFA.US,D,20061026,000000,23.1421,24.1849,23.1421,24.1849,7274.2574382146,0
+BELFA.US,D,20061027,000000,24.6108,25.4476,24.6108,25.1211,20484.099904074,0
+BELFA.US,D,20061030,000000,25.2465,26.2067,25.2296,25.9709,23510.182958297,0
+BELFA.US,D,20061031,000000,25.7809,25.8316,25.4555,25.8316,14417.863665187,0
+BELFA.US,D,20061101,000000,25.8913,25.9092,25.4555,25.7112,2121.5746687028,0
+BELFA.US,D,20061102,000000,25.4555,25.7958,25.4555,25.5858,12612.866931417,0
+BELFA.US,D,20061103,000000,25.8047,25.8415,25.559,25.7112,10375.716191231,0
+BELFA.US,D,20061106,000000,25.757,26.0087,25.568,26.0087,3665.2689799901,0
+BELFA.US,D,20061107,000000,25.7311,26.1819,25.5282,26.0167,7766.7120036643,0
+BELFA.US,D,20061108,000000,26.1819,26.8197,26.0953,26.7589,11310.374856268,0
+BELFA.US,D,20061109,000000,26.7589,27.0455,26.7331,27.0276,9025.9886781715,0
+BELFA.US,D,20061110,000000,27.1411,27.1411,26.4684,26.8346,1648.2152802807,0
+BELFA.US,D,20061113,000000,26.6038,26.9171,26.6038,26.9171,821.09261218863,0
+BELFA.US,D,20061114,000000,26.5202,27.0455,26.5202,27.0455,12556.586409651,0
+BELFA.US,D,20061115,000000,26.5878,27.1311,26.5878,27.1311,4244.1543467229,0
+BELFA.US,D,20061116,000000,26.5022,27.158,26.5022,27.158,708.53156865727,0
+BELFA.US,D,20061117,000000,27.1132,27.1132,26.8525,27.0724,1662.2854107222,0
+BELFA.US,D,20061120,000000,27.1411,27.158,27.0027,27.158,2087.4043519165,0
+BELFA.US,D,20061121,000000,27.158,27.2724,26.8197,27.2097,6565.7258695573,0
+BELFA.US,D,20061122,000000,27.2017,27.2724,27.1052,27.2724,589.94046922243,0
+BELFA.US,D,20061124,000000,26.9013,27.0724,26.9013,27.0724,1060.2848296928,0
+BELFA.US,D,20061127,000000,27.2316,27.9609,26.7331,26.7401,5892.3696270036,0
+BELFA.US,D,20061128,000000,26.8763,26.9261,26.5202,26.7331,2240.1657681377,0
+BELFA.US,D,20061129,000000,26.9261,26.9261,26.7739,26.8605,589.94046922243,0
+BELFA.US,D,20061130,000000,26.8953,27.6296,26.8953,27.6296,3854.2107316321,0
+BELFA.US,D,20061201,000000,27.2406,27.2406,26.6873,26.9341,3956.721681991,0
+BELFA.US,D,20061204,000000,27.1759,27.2406,27.1132,27.1132,504.51467725666,0
+BELFA.US,D,20061205,000000,27.1669,27.1669,26.9499,26.9499,246.22728272487,0
+BELFA.US,D,20061206,000000,26.4107,26.6216,26.3948,26.4774,5188.8631049326,0
+BELFA.US,D,20061207,000000,25.9451,26.0953,25.9092,26.0087,2297.4512992206,0
+BELFA.US,D,20061208,000000,26.0694,26.0694,26.0694,26.0694,103.51595967617,0
+BELFA.US,D,20061211,000000,26.4256,26.4336,26.0783,26.1033,1177.8709198104,0
+BELFA.US,D,20061212,000000,26.0953,26.3689,26.0953,26.3689,2463.2778365659,0
+BELFA.US,D,20061213,000000,26.0953,26.1301,25.9281,25.9281,3770.7949583008,0
+BELFA.US,D,20061214,000000,25.749,25.8415,25.3331,25.6475,5888.3495897347,0
+BELFA.US,D,20061218,000000,25.5858,25.5858,25.3092,25.4555,6355.6789222533,0
+BELFA.US,D,20061219,000000,25.0336,25.0615,24.8237,25.0615,6364.7240061085,0
+BELFA.US,D,20061220,000000,25.0336,25.1341,24.8645,24.8645,4962.7360085526,0
+BELFA.US,D,20061221,000000,25.4555,25.4844,25.3988,25.4077,2827.0912094084,0
+BELFA.US,D,20061222,000000,25.4555,26.1221,25.4555,25.9918,1914.5427493505,0
+BELFA.US,D,20061226,000000,25.749,25.7659,25.749,25.757,743.70689476082,0
+BELFA.US,D,20061227,000000,25.757,25.757,25.3759,25.757,2004.9935879025,0
+BELFA.US,D,20061228,000000,25.757,26.4336,25.757,26.4336,1417.0631373145,0
+BELFA.US,D,20061229,000000,26.3948,26.3948,25.6038,25.6038,2004.9935879025,0
+BELFA.US,D,20070103,000000,26.3062,26.4416,25.5112,25.6316,7402.8986308219,0
+BELFA.US,D,20070104,000000,25.8415,26.0087,25.8415,26.0087,942.6987395752,0
+BELFA.US,D,20070105,000000,26.0007,26.0007,25.1211,25.1261,3911.496262715,0
+BELFA.US,D,20070108,000000,24.9599,25.0773,24.9053,25.0257,2476.3429576901,0
+BELFA.US,D,20070109,000000,24.9938,24.9938,24.6535,24.8485,4508.4717971582,0
+BELFA.US,D,20070110,000000,24.9689,25.2376,24.745,24.8645,4713.493697876,0
+BELFA.US,D,20070111,000000,24.8645,24.8714,24.5162,24.8057,12710.352835189,0
+BELFA.US,D,20070112,000000,25.0187,25.1033,24.5778,24.6436,20020.790608825,0
+BELFA.US,D,20070116,000000,24.76,24.8714,24.4794,24.4884,12463.120543147,0
+BELFA.US,D,20070117,000000,24.8137,24.8237,24.2794,24.7351,9538.5434299661,0
+BELFA.US,D,20070118,000000,24.8237,24.8237,24.56,24.6276,2004.9935879025,0
+BELFA.US,D,20070119,000000,24.6535,24.7968,24.3968,24.7351,8936.5428489368,0
+BELFA.US,D,20070122,000000,25.1928,25.1928,24.4973,24.6038,1424.0982025352,0
+BELFA.US,D,20070123,000000,24.6963,24.753,24.3968,24.3968,21319.262646704,0
+BELFA.US,D,20070124,000000,25.2465,25.2913,24.5162,24.551,9547.5885138213,0
+BELFA.US,D,20070125,000000,24.0177,24.3968,23.6874,24.2953,2653.2245975251,0
+BELFA.US,D,20070126,000000,23.8535,24.0087,23.8286,23.9739,4831.0797879936,0
+BELFA.US,D,20070129,000000,23.756,24.6108,22.5062,23.8774,5792.8737045964,0
+BELFA.US,D,20070130,000000,24.1023,24.1023,23.4724,23.6506,8484.2886561768,0
+BELFA.US,D,20070131,000000,24.0087,24.0087,23.763,23.763,1648.2152802807,0
+BELFA.US,D,20070201,000000,23.9739,24.0087,23.763,24.0087,4005.967138536,0
+BELFA.US,D,20070202,000000,24.0346,24.0625,23.9033,23.9033,942.6987395752,0
+BELFA.US,D,20070205,000000,23.6506,23.8436,23.6336,23.756,821.09261218863,0
+BELFA.US,D,20070206,000000,23.9311,23.9311,23.9033,23.9311,1060.2848296928,0
+BELFA.US,D,20070207,000000,23.9649,24.7799,23.9649,24.7699,589.94046922243,0
+BELFA.US,D,20070208,000000,24.9331,24.9331,24.9331,24.9331,103.51595967617,0
+BELFA.US,D,20070209,000000,24.9331,25.0336,24.7968,25.0336,23447.872380628,0
+BELFA.US,D,20070212,000000,24.8645,25.1261,24.7799,25.0695,32046.732098971,0
+BELFA.US,D,20070213,000000,25.0336,25.0336,24.6108,24.951,19558.486322893,0
+BELFA.US,D,20070214,000000,24.9231,24.951,24.8237,24.9142,16733.405132118,0
+BELFA.US,D,20070215,000000,24.6108,24.9789,24.6108,24.9789,13357.578835495,0
+BELFA.US,D,20070216,000000,24.951,24.9938,23.9222,24.7351,14610.825454099,0
+BELFA.US,D,20070220,000000,23.8127,25.1261,23.8127,25.1211,2210.0154886203,0
+BELFA.US,D,20070221,000000,25.1211,25.1211,24.551,24.951,10367.676116693,0
+BELFA.US,D,20070222,000000,24.5062,24.951,24.4058,24.8485,1767.8113890328,0
+BELFA.US,D,20070223,000000,25.0336,25.4476,24.8983,24.9689,6252.1629625771,0
+BELFA.US,D,20070226,000000,25.1928,25.1928,24.9599,25.0336,1085.4100626239,0
+BELFA.US,D,20070227,000000,24.6604,24.8326,24.0267,24.6038,6399.899332212,0
+BELFA.US,D,20070228,000000,24.349,24.8645,24.349,24.3968,5645.1373349615,0
+BELFA.US,D,20070301,000000,24.9987,25.3092,24.4794,24.5331,14256.057165112,0
+BELFA.US,D,20070302,000000,24.1411,24.3053,23.7888,24.1341,2831.1112466773,0
+BELFA.US,D,20070305,000000,24.745,24.745,23.3371,23.6684,2607.9991782491,0
+BELFA.US,D,20070306,000000,23.3709,24.2873,22.9092,24.2873,2827.0912094084,0
+BELFA.US,D,20070307,000000,24.2953,24.5062,23.763,24.5062,2117.5546314338,0
+BELFA.US,D,20070309,000000,24.1341,24.1341,24.1341,24.1341,103.51595967617,0
+BELFA.US,D,20070312,000000,23.9908,24.5062,23.3888,24.1501,20434.854447529,0
+BELFA.US,D,20070313,000000,23.77,23.77,23.2157,23.2157,589.94046922243,0
+BELFA.US,D,20070314,000000,23.3371,24.6108,23.3371,24.4058,4713.493697876,0
+BELFA.US,D,20070315,000000,24.2704,24.2704,24.0087,24.0177,942.6987395752,0
+BELFA.US,D,20070316,000000,23.9311,24.4396,23.9311,24.4236,4178.828741102,0
+BELFA.US,D,20070319,000000,24.4575,24.6196,23.8048,24.2346,4573.797402779,0
+BELFA.US,D,20070321,000000,23.7888,24.5062,23.5072,24.5062,5835.0840959207,0
+BELFA.US,D,20070322,000000,24.4973,25.3759,24.4973,24.7182,1886.4024884676,0
+BELFA.US,D,20070323,000000,33.5201,33.5201,30.8485,31.3997,505387.02534404,0
+BELFA.US,D,20070326,000000,31.6177,31.6873,31.3997,31.6773,7730.5316682435,0
+BELFA.US,D,20070327,000000,31.8246,32.3848,31.7669,31.9649,28726.181314795,0
+BELFA.US,D,20070328,000000,31.9072,32.8365,31.9072,32.341,80595.717187094,0
+BELFA.US,D,20070329,000000,32.3251,32.6445,32.1638,32.2474,2200.9704047651,0
+BELFA.US,D,20070330,000000,32.1201,32.4037,32.0644,32.0644,12051.066723077,0
+BELFA.US,D,20070402,000000,32.2992,32.332,32.2474,32.332,6662.2067640128,0
+BELFA.US,D,20070403,000000,32.2564,32.8365,32.2564,32.8266,5832.069067969,0
+BELFA.US,D,20070404,000000,32.6445,32.6713,32.4863,32.6365,4426.0610331441,0
+BELFA.US,D,20070405,000000,32.6445,32.7659,32.5449,32.7659,10393.806358941,0
+BELFA.US,D,20070409,000000,32.6535,32.6972,32.2624,32.5171,4556.7122443859,0
+BELFA.US,D,20070410,000000,32.7161,32.7241,32.7161,32.7161,4133.603321826,0
+BELFA.US,D,20070411,000000,32.4196,32.8833,32.4196,32.8455,5456.1955833196,0
+BELFA.US,D,20070412,000000,32.8455,33.1062,32.8455,33.0992,2475.3379483728,0
+BELFA.US,D,20070413,000000,32.9678,33.0802,32.9678,33.0802,2827.0912094084,0
+BELFA.US,D,20070416,000000,33.1579,33.4365,33.1579,33.4275,707.52655934002,0
+BELFA.US,D,20070417,000000,33.3082,33.3082,32.9678,33.149,3875.3159272942,0
+BELFA.US,D,20070418,000000,32.9589,32.9589,32.9589,32.9589,1648.2152802807,0
+BELFA.US,D,20070419,000000,32.9678,33.14,32.9678,33.1062,7315.4628202216,0
+BELFA.US,D,20070420,000000,32.5719,32.8186,32.5639,32.6883,1177.8709198104,0
+BELFA.US,D,20070423,000000,32.943,35.3728,32.933,33.4972,210952.46069891,0
+BELFA.US,D,20070424,000000,32.6883,32.9241,31.4445,31.7231,56521.724001822,0
+BELFA.US,D,20070425,000000,31.7231,32.2912,30.8295,30.8295,17081.138355885,0
+BELFA.US,D,20070426,000000,30.2126,30.2126,28.553,28.9739,95056.796252922,0
+BELFA.US,D,20070427,000000,29.0823,29.2435,28.8953,28.9371,7834.0476279197,0
+BELFA.US,D,20070430,000000,29.948,29.948,28.9371,29.5231,21399.663392084,0
+BELFA.US,D,20070501,000000,29.6993,30.6614,29.6993,30.6614,22310.201833507,0
+BELFA.US,D,20070502,000000,29.7779,31.9072,29.7779,31.8982,34700.961705813,0
+BELFA.US,D,20070503,000000,31.949,32.2912,31.9072,32.2046,2062.2791189854,0
+BELFA.US,D,20070504,000000,32.2474,32.2474,30.5569,30.8644,17808.76510157,0
+BELFA.US,D,20070507,000000,31.0326,31.1211,30.6873,30.7391,11562.632194897,0
+BELFA.US,D,20070508,000000,30.6953,30.7391,30.4495,30.5569,50005.24358881,0
+BELFA.US,D,20070509,000000,30.5002,31.0764,30.2972,31.0764,11710.368564531,0
+BELFA.US,D,20070510,000000,31.0007,31.0007,30.2126,30.5997,21784.581960588,0
+BELFA.US,D,20070511,000000,30.5509,31.0584,30.5102,30.9758,2117.5546314338,0
+BELFA.US,D,20070514,000000,30.9937,31.0166,30.7221,30.8485,11547.557055138,0
+BELFA.US,D,20070515,000000,30.8823,31.2376,30.8823,30.9311,14785.697075298,0
+BELFA.US,D,20070516,000000,30.9121,31.0087,30.1251,30.133,16557.5285016,0
+BELFA.US,D,20070517,000000,30.2972,30.6177,30.1251,30.3808,18383.630431033,0
+BELFA.US,D,20070518,000000,30.151,30.5907,30.151,30.4843,2912.5170013741,0
+BELFA.US,D,20070521,000000,30.9758,31.1898,30.6087,30.6087,6602.9112142954,0
+BELFA.US,D,20070522,000000,30.5997,30.9311,30.5509,30.7221,8949.6079700609,0
+BELFA.US,D,20070523,000000,30.8047,31.14,30.0654,30.0654,14848.007652968,0
+BELFA.US,D,20070524,000000,30.143,30.151,29.9649,29.9987,6503.4152918882,0
+BELFA.US,D,20070525,000000,29.7599,31.1818,29.7599,31.0166,3144.6741536576,0
+BELFA.US,D,20070529,000000,31.1818,31.1898,30.4753,31.1032,8558.6593456529,0
+BELFA.US,D,20070530,000000,31.0415,31.1898,31.0415,31.1898,4360.7354275232,0
+BELFA.US,D,20070531,000000,31.3997,32.2385,31.3997,32.2385,4139.6333777295,0
+BELFA.US,D,20070601,000000,31.6107,31.6107,30.6515,31.2784,9961.652352526,0
+BELFA.US,D,20070604,000000,31.0674,31.8007,30.8644,31.0674,16458.032579193,0
+BELFA.US,D,20070605,000000,31.2704,31.355,31.2704,31.355,1711.5308672671,0
+BELFA.US,D,20070606,000000,30.347,31.3738,30.3202,31.3738,14478.164224222,0
+BELFA.US,D,20070607,000000,31.3738,31.4773,31.3639,31.3997,8865.1871874124,0
+BELFA.US,D,20070608,000000,31.3818,31.8246,31.3818,31.8246,2595.9390664422,0
+BELFA.US,D,20070611,000000,31.8007,32.2474,31.7917,32.2474,5719.5080244376,0
+BELFA.US,D,20070612,000000,31.8823,32.2474,31.8644,32.0017,2358.7568675725,0
+BELFA.US,D,20070613,000000,32.4524,32.4604,32.4375,32.4375,1255.2566372382,0
+BELFA.US,D,20070614,000000,32.2474,32.4604,32.0385,32.4524,1177.8709198104,0
+BELFA.US,D,20070615,000000,32.9947,32.9947,32.2474,32.4683,15355.537358176,0
+BELFA.US,D,20070618,000000,32.6365,32.6713,32.6365,32.6713,351.75326103552,0
+BELFA.US,D,20070619,000000,32.6535,32.6803,32.6535,32.6713,2356.746848938,0
+BELFA.US,D,20070620,000000,32.2474,32.5171,31.6505,31.6505,4717.513735145,0
+BELFA.US,D,20070621,000000,31.6107,31.6255,31.0674,31.2534,2595.9390664422,0
+BELFA.US,D,20070622,000000,31.3818,31.6177,31.3818,31.3908,3614.0135048107,0
+BELFA.US,D,20070625,000000,30.6177,30.8903,30.347,30.6335,3907.476225446,0
+BELFA.US,D,20070626,000000,31.0326,31.0326,30.6793,30.7877,4110.4881075294,0
+BELFA.US,D,20070627,000000,30.1798,31.0007,30.1798,30.8047,10018.937883609,0
+BELFA.US,D,20070628,000000,30.9669,31.3997,30.9669,31.1818,708.53156865727,0
+BELFA.US,D,20070629,000000,31.3639,31.3997,30.9669,30.9669,1767.8113890328,0
+BELFA.US,D,20070702,000000,31.2276,31.3997,31.0843,31.3052,5394.8900149677,0
+BELFA.US,D,20070703,000000,31.3997,31.3997,31.3997,31.3997,1514.5490410872,0
+BELFA.US,D,20070705,000000,31.4097,31.5679,31.3997,31.4863,13014.870658314,0
+BELFA.US,D,20070706,000000,31.5032,31.6107,30.8485,31.3997,16599.738892925,0
+BELFA.US,D,20070709,000000,30.8295,31.3112,30.7669,31.155,6676.2768944542,0
+BELFA.US,D,20070710,000000,30.7301,30.948,30.3629,30.3629,10559.632896286,0
+BELFA.US,D,20070711,000000,29.9649,30.5907,29.9649,30.5102,1648.2152802807,0
+BELFA.US,D,20070713,000000,30.6693,30.6793,30.354,30.354,351.75326103552,0
+BELFA.US,D,20070716,000000,30.5271,30.7131,30.4057,30.5509,7430.0338823875,0
+BELFA.US,D,20070717,000000,30.5818,30.7221,30.339,30.5509,5076.3020614012,0
+BELFA.US,D,20070718,000000,29.5848,30.5509,29.5848,30.5509,18625.837676489,0
+BELFA.US,D,20070719,000000,30.542,30.542,30.2972,30.542,4461.2363592477,0
+BELFA.US,D,20070720,000000,30.7221,30.9569,30.7221,30.9569,6460.1998912467,0
+BELFA.US,D,20070723,000000,30.7041,31.0584,30.6793,30.7729,3878.330955246,0
+BELFA.US,D,20070724,000000,30.6793,30.9569,30.6087,30.6335,10665.158874597,0
+BELFA.US,D,20070725,000000,30.6515,30.7947,30.4236,30.5509,31650.758427976,0
+BELFA.US,D,20070726,000000,29.9311,29.9311,28.3092,28.8107,942.6987395752,0
+BELFA.US,D,20070727,000000,29.2784,29.2784,28.0077,28.7102,2954.7273926984,0
+BELFA.US,D,20070730,000000,28.6833,28.8545,28.2406,28.7201,942.6987395752,0
+BELFA.US,D,20070731,000000,28.553,28.8773,28.544,28.7012,1886.4024884676,0
+BELFA.US,D,20070801,000000,28.544,29.0664,28.4306,29.0664,2356.746848938,0
+BELFA.US,D,20070802,000000,29.2186,29.2784,28.9898,29.0664,8191.8309448587,0
+BELFA.US,D,20070803,000000,28.3182,28.4952,27.8247,27.8325,4885.3502911248,0
+BELFA.US,D,20070806,000000,27.8325,28.4952,27.4614,27.6664,11225.954073619,0
+BELFA.US,D,20070807,000000,27.3242,27.9091,27.3242,27.9091,4122.5482193363,0
+BELFA.US,D,20070808,000000,27.8913,29.6773,27.8823,28.5202,15428.903038335,0
+BELFA.US,D,20070809,000000,29.4982,31.6505,29.0734,31.6505,21676.040954327,0
+BELFA.US,D,20070810,000000,31.6505,33.4793,31.6505,32.2474,34526.090084613,0
+BELFA.US,D,20070813,000000,32.2724,32.6195,29.8993,29.8993,3301.4556071477,0
+BELFA.US,D,20070814,000000,29.7947,29.8485,29.0565,29.2504,6571.7559254608,0
+BELFA.US,D,20070815,000000,29.3132,29.7947,29.0326,29.0326,3886.3710297839,0
+BELFA.US,D,20070816,000000,29.4067,29.8037,28.7519,29.7947,4597.9176263929,0
+BELFA.US,D,20070817,000000,30.5271,31.6107,30.5271,30.6335,3234.1199828923,0
+BELFA.US,D,20070820,000000,30.94,30.9758,29.9719,30.6953,4122.5482193363,0
+BELFA.US,D,20070821,000000,30.5907,30.5907,30.0505,30.2972,1648.2152802807,0
+BELFA.US,D,20070822,000000,30.5907,30.5907,30.339,30.339,3178.8444704439,0
+BELFA.US,D,20070823,000000,30.7041,30.7041,30.4405,30.4405,1886.4024884676,0
+BELFA.US,D,20070824,000000,30.6614,30.7669,30.542,30.6335,2595.9390664422,0
+BELFA.US,D,20070827,000000,30.8565,30.8565,30.0405,30.2714,4831.0797879936,0
+BELFA.US,D,20070828,000000,29.9072,30.4405,29.2952,29.4465,11074.197666715,0
+BELFA.US,D,20070829,000000,29.4465,29.9151,29.2684,29.9151,2145.6948923167,0
+BELFA.US,D,20070830,000000,29.8385,29.8385,29.7947,29.7947,469.33935115311,0
+BELFA.US,D,20070831,000000,29.9072,30.2286,29.9072,30.2286,5369.7647820366,0
+BELFA.US,D,20070904,000000,29.6455,29.8385,29.3798,29.3798,6712.457229875,0
+BELFA.US,D,20070905,000000,29.0565,29.4465,28.5729,28.6743,5533.5813007474,0
+BELFA.US,D,20070906,000000,29.2504,30.0156,29.2504,30.0156,3533.6127594311,0
+BELFA.US,D,20070907,000000,28.9549,30.7041,28.8605,29.1748,13314.363434854,0
+BELFA.US,D,20070910,000000,29.2346,29.2784,28.9371,29.2784,5046.1517818839,0
+BELFA.US,D,20070911,000000,29.2784,30.0584,29.2784,29.6993,32741.193537187,0
+BELFA.US,D,20070912,000000,29.2952,30.1798,29.2952,30.1798,469.33935115311,0
+BELFA.US,D,20070913,000000,29.9569,30.4405,29.4544,29.8823,1767.8113890328,0
+BELFA.US,D,20070914,000000,29.6276,30.4753,29.6276,30.4753,1209.026208645,0
+BELFA.US,D,20070917,000000,29.6276,30.6335,29.0475,29.2784,25744.318670531,0
+BELFA.US,D,20070918,000000,29.1659,31.5201,29.1659,31.3738,19139.397437602,0
+BELFA.US,D,20070919,000000,31.4773,32.6623,31.3201,31.3201,5746.6432760032,0
+BELFA.US,D,20070920,000000,31.9072,32.1638,31.3997,31.8246,7658.170997402,0
+BELFA.US,D,20070921,000000,31.949,31.949,31.8246,31.8246,5888.3495897347,0
+BELFA.US,D,20070924,000000,31.5281,32.8882,31.0246,31.4515,19094.172018325,0
+BELFA.US,D,20070925,000000,31.3908,31.7489,31.3818,31.3818,4760.7291357865,0
+BELFA.US,D,20070926,000000,31.3908,31.4604,31.0326,31.4445,5184.8430676636,0
+BELFA.US,D,20070927,000000,31.3818,32.9868,31.3818,32.3937,2825.0811907739,0
+BELFA.US,D,20070928,000000,32.4524,32.4524,31.0584,31.0584,6000.910633266,0
+BELFA.US,D,20071001,000000,31.0514,31.9828,30.948,31.9828,1608.014907591,0
+BELFA.US,D,20071002,000000,32.2286,32.332,32.0952,32.3161,6528.5405248193,0
+BELFA.US,D,20071003,000000,31.9828,31.9828,31.543,31.543,2790.9108739876,0
+BELFA.US,D,20071004,000000,31.3997,31.942,31.345,31.5281,8819.9617681364,0
+BELFA.US,D,20071005,000000,31.5281,32.2046,31.5281,31.9828,3770.7949583008,0
+BELFA.US,D,20071008,000000,31.7131,31.74,31.5281,31.6107,1060.2848296928,0
+BELFA.US,D,20071009,000000,31.536,31.7031,31.5281,31.5281,3440.1468929274,0
+BELFA.US,D,20071010,000000,31.5281,31.6255,31.2276,31.5281,3295.4255512442,0
+BELFA.US,D,20071011,000000,31.1818,31.4773,31.1122,31.1122,5288.3590273398,0
+BELFA.US,D,20071012,000000,31.1629,31.4266,30.9758,30.9758,16597.728874291,0
+BELFA.US,D,20071015,000000,30.9758,31.0514,30.1609,30.1609,3924.5613838392,0
+BELFA.US,D,20071016,000000,29.9987,30.0156,29.9987,29.9987,2356.746848938,0
+BELFA.US,D,20071017,000000,29.9987,30.2126,29.6694,29.7679,5537.6013380164,0
+BELFA.US,D,20071018,000000,29.8117,30.0912,29.7599,30.0912,4018.0272503429,0
+BELFA.US,D,20071019,000000,30.3718,30.3718,29.4465,29.5142,18148.458250799,0
+BELFA.US,D,20071022,000000,29.5301,30.4236,28.544,30.4236,2475.3379483728,0
+BELFA.US,D,20071023,000000,30.4057,30.5818,30.133,30.5818,8014.9493050237,0
+BELFA.US,D,20071024,000000,29.7171,30.0316,29.4465,30.0316,6049.1510804937,0
+BELFA.US,D,20071025,000000,30.2286,30.9758,29.2784,29.4306,4007.9771571705,0
+BELFA.US,D,20071026,000000,29.2784,31.155,29.2784,30.6793,1417.0631373145,0
+BELFA.US,D,20071029,000000,31.1032,31.1032,29.6614,30.1251,4834.0948159453,0
+BELFA.US,D,20071030,000000,29.7509,29.8823,29.2784,29.4376,19733.357944093,0
+BELFA.US,D,20071031,000000,29.5759,30.1191,29.0734,29.5142,9261.1608584067,0
+BELFA.US,D,20071101,000000,29.1928,30.0405,28.5202,28.5898,37479.812467993,0
+BELFA.US,D,20071102,000000,28.5977,29.2017,28.5977,29.2017,7040.0902672967,0
+BELFA.US,D,20071105,000000,28.7519,29.362,28.4952,29.362,5861.2143381691,0
+BELFA.US,D,20071106,000000,28.7957,29.0157,28.4952,28.9977,3654.2138775005,0
+BELFA.US,D,20071107,000000,30.1012,30.1012,29.1838,29.332,4170.7886665641,0
+BELFA.US,D,20071108,000000,28.9371,29.2872,28.8773,29.2872,1648.2152802807,0
+BELFA.US,D,20071113,000000,29.2872,30.151,29.2872,30.151,1646.2052616462,0
+BELFA.US,D,20071114,000000,29.1162,29.6913,28.8345,29.0246,1886.4024884676,0
+BELFA.US,D,20071115,000000,28.5629,29.0734,28.3002,28.9121,3944.6615701841,0
+BELFA.US,D,20071116,000000,29.2784,30.0067,28.2774,29.0157,17436.911654189,0
+BELFA.US,D,20071119,000000,28.7957,28.7957,27.8575,28.7291,4218.0241044745,0
+BELFA.US,D,20071120,000000,28.8257,29.2594,28.7789,28.7789,3886.3710297839,0
+BELFA.US,D,20071121,000000,28.8107,29.149,28.8107,29.149,1417.0631373145,0
+BELFA.US,D,20071123,000000,29.1241,29.1241,28.8445,28.8445,1417.0631373145,0
+BELFA.US,D,20071126,000000,29.0734,29.0734,28.553,28.6923,6508.4403384744,0
+BELFA.US,D,20071127,000000,28.6833,29.6913,28.4306,28.8445,15979.648144185,0
+BELFA.US,D,20071128,000000,29.2784,29.6993,29.1928,29.6196,2596.9440757594,0
+BELFA.US,D,20071129,000000,29.1162,29.1241,28.5132,28.8017,2783.8758087669,0
+BELFA.US,D,20071130,000000,28.5977,29.6694,28.5977,29.6614,6607.9362608816,0
+BELFA.US,D,20071203,000000,28.7371,28.8445,28.3182,28.8445,17014.807740947,0
+BELFA.US,D,20071204,000000,28.7371,28.8107,28.2594,28.8107,8424.9931064594,0
+BELFA.US,D,20071205,000000,28.8017,29.1241,28.8017,28.9023,13420.894422481,0
+BELFA.US,D,20071206,000000,28.8953,29.948,28.8953,29.948,2419.0574266072,0
+BELFA.US,D,20071207,000000,29.8923,29.8923,29.2256,29.2784,3242.1600574303,0
+BELFA.US,D,20071210,000000,29.0664,29.4067,28.8445,28.8545,6730.5473975854,0
+BELFA.US,D,20071211,000000,28.8187,28.8545,28.6923,28.7371,3301.4556071477,0
+BELFA.US,D,20071212,000000,29.5669,29.6993,28.9371,28.9371,4005.967138536,0
+BELFA.US,D,20071213,000000,29.6913,29.6913,29.4306,29.4306,1363.7976435006,0
+BELFA.US,D,20071214,000000,29.354,29.6107,28.2146,28.8445,12762.613319686,0
+BELFA.US,D,20071217,000000,28.337,28.6236,28.0246,28.0246,23722.239924236,0
+BELFA.US,D,20071218,000000,27.537,27.8575,26.8605,26.9927,6770.7477702752,0
+BELFA.US,D,20071219,000000,26.4942,27.9451,26.4942,27.7848,4360.7354275232,0
+BELFA.US,D,20071220,000000,27.8325,28.6743,27.8325,28.6743,3194.9246195198,0
+BELFA.US,D,20071221,000000,29.2435,29.4376,29.0246,29.4376,1529.6241808459,0
+BELFA.US,D,20071224,000000,28.6833,29.3888,28.6833,29.3132,2629.1043739112,0
+BELFA.US,D,20071226,000000,28.9371,29.2784,28.9281,29.2784,1886.4024884676,0
+BELFA.US,D,20071227,000000,28.6923,28.9898,28.6833,28.6833,4597.9176263929,0
+BELFA.US,D,20071228,000000,28.8257,29.2256,28.8257,28.8605,826.11765877486,0
+BELFA.US,D,20071231,000000,28.8545,28.8693,28.8445,28.8545,11456.101207268,0
+BELFA.US,D,20080102,000000,28.8545,29.2256,28.0923,28.4306,6242.1128694047,0
+BELFA.US,D,20080104,000000,28.3281,28.3281,27.9888,28.2843,4122.5482193363,0
+BELFA.US,D,20080107,000000,28.156,28.4544,28.156,28.3878,2004.9935879025,0
+BELFA.US,D,20080108,000000,28.2594,28.2594,27.7102,27.7102,6991.8498200689,0
+BELFA.US,D,20080109,000000,28.1699,28.2146,26.5878,26.8197,7041.0952766139,0
+BELFA.US,D,20080110,000000,27.15,27.15,26.8197,26.8953,5898.3996829071,0
+BELFA.US,D,20080111,000000,27.15,28.8445,26.5788,27.1052,3064.273408278,0
+BELFA.US,D,20080114,000000,25.4654,27.1221,25.4654,26.7331,19209.748089809,0
+BELFA.US,D,20080115,000000,25.537,25.537,25.4844,25.4844,1417.0631373145,0
+BELFA.US,D,20080116,000000,27.0645,27.3152,26.5202,26.9261,6953.6594660137,0
+BELFA.US,D,20080117,000000,26.6038,27.0645,26.5202,26.7331,12943.51499679,0
+BELFA.US,D,20080118,000000,26.2296,26.7331,26.2296,26.7331,3616.0235234452,0
+BELFA.US,D,20080122,000000,26.3948,26.9659,26.3948,26.7331,3765.7699117146,0
+BELFA.US,D,20080123,000000,26.7331,27.15,26.4942,27.0107,8135.550423093,0
+BELFA.US,D,20080124,000000,26.6366,26.9659,26.4336,26.7331,7893.3431776371,0
+BELFA.US,D,20080125,000000,26.9829,27.0545,25.6137,26.7838,13796.767907131,0
+BELFA.US,D,20080128,000000,26.7739,26.8953,26.7739,26.7739,2356.746848938,0
+BELFA.US,D,20080129,000000,27.0545,27.0973,26.6614,26.8605,8484.2886561768,0
+BELFA.US,D,20080130,000000,25.8913,27.0724,25.8913,26.2465,34754.227199627,0
+BELFA.US,D,20080131,000000,24.6196,26.7331,24.6196,26.6216,3301.4556071477,0
+BELFA.US,D,20080201,000000,26.6366,26.7241,26.2794,26.6445,2942.6672808915,0
+BELFA.US,D,20080204,000000,26.9749,26.9829,26.4028,26.6525,13434.964552923,0
+BELFA.US,D,20080205,000000,26.6614,26.6614,26.0595,26.147,1177.8709198104,0
+BELFA.US,D,20080206,000000,26.547,26.7241,26.3062,26.3232,2595.9390664422,0
+BELFA.US,D,20080207,000000,26.2973,26.3848,26.0595,26.2296,2240.1657681377,0
+BELFA.US,D,20080208,000000,26.0505,26.3142,25.5022,26.0505,8089.3199944998,0
+BELFA.US,D,20080211,000000,25.9181,26.2067,25.8913,25.9839,7250.1372146007,0
+BELFA.US,D,20080212,000000,25.9839,25.9839,25.9769,25.9769,14260.07720238,0
+BELFA.US,D,20080213,000000,25.543,25.749,25.2465,25.2465,35499.944113022,0
+BELFA.US,D,20080214,000000,25.4555,26.7739,25.4555,25.6704,53961.965270801,0
+BELFA.US,D,20080215,000000,25.7032,25.8655,25.7032,25.7112,21566.494938746,0
+BELFA.US,D,20080219,000000,25.6704,26.0953,25.6704,26.0953,13434.964552923,0
+BELFA.US,D,20080220,000000,26.1391,26.8953,26.1301,26.8197,12322.419238733,0
+BELFA.US,D,20080221,000000,26.9341,26.9421,26.7908,26.9013,5825.0340027483,0
+BELFA.US,D,20080222,000000,26.7152,26.7589,26.4684,26.7241,1092.4451278446,0
+BELFA.US,D,20080225,000000,26.6216,26.7331,26.5788,26.6973,3333.6159052995,0
+BELFA.US,D,20080226,000000,26.6614,27.0545,26.6296,26.7241,11487.256496103,0
+BELFA.US,D,20080227,000000,26.4864,26.6525,26.4774,26.5202,469.33935115311,0
+BELFA.US,D,20080228,000000,26.3142,26.36,26.2634,26.2634,8741.5710413914,0
+BELFA.US,D,20080229,000000,25.7958,26.5958,25.7958,26.5958,5615.9920647614,0
+BELFA.US,D,20080303,000000,26.3948,26.3948,25.7958,25.8147,1060.2848296928,0
+BELFA.US,D,20080304,000000,25.7958,25.8047,25.7958,25.7958,1886.4024884676,0
+BELFA.US,D,20080305,000000,25.5858,25.8744,25.5858,25.6316,1648.2152802807,0
+BELFA.US,D,20080306,000000,25.4654,25.8415,25.4654,25.5022,3414.0166506791,0
+BELFA.US,D,20080307,000000,25.5858,25.6614,25.5022,25.5112,2004.9935879025,0
+BELFA.US,D,20080310,000000,25.4077,25.4226,24.9599,24.9599,10721.439396363,0
+BELFA.US,D,20080311,000000,25.3888,25.8744,25.3888,25.8744,469.33935115311,0
+BELFA.US,D,20080312,000000,25.749,26.563,25.537,25.537,8047.1096031755,0
+BELFA.US,D,20080313,000000,25.4476,25.4555,25.0415,25.4555,8602.8797556116,0
+BELFA.US,D,20080314,000000,25.151,25.3391,25.0515,25.0515,942.6987395752,0
+BELFA.US,D,20080317,000000,24.951,25.8833,24.951,25.3759,4122.5482193363,0
+BELFA.US,D,20080318,000000,25.4157,25.4555,25.0187,25.0257,45011.352291423,0
+BELFA.US,D,20080319,000000,25.7659,25.7659,24.1411,24.7799,45604.307788597,0
+BELFA.US,D,20080320,000000,25.0615,25.7739,25.0615,25.6784,2356.746848938,0
+BELFA.US,D,20080324,000000,25.6525,25.8833,25.543,25.6784,2827.0912094084,0
+BELFA.US,D,20080325,000000,25.749,26.1391,25.749,25.8833,821.09261218863,0
+BELFA.US,D,20080326,000000,25.5202,26.0595,25.4476,26.0595,1292.4419819762,0
+BELFA.US,D,20080327,000000,20.9859,20.9859,20.9859,20.9859,246.22728272487,0
+BELFA.US,D,20080328,000000,26.3142,26.3142,25.8655,25.8655,589.94046922243,0
+BELFA.US,D,20080331,000000,25.8495,26.7052,24.6196,24.6196,1824.0919107985,0
+BELFA.US,D,20080401,000000,26.2127,26.4515,25.8833,25.8833,2828.0962187256,0
+BELFA.US,D,20080402,000000,25.8833,26.9171,25.6316,26.3062,23428.7772036,0
+BELFA.US,D,20080403,000000,26.3062,26.4336,25.7888,26.4336,7634.0507737881,0
+BELFA.US,D,20080404,000000,26.3062,26.3142,25.6525,26.0326,3533.6127594311,0
+BELFA.US,D,20080407,000000,27.1311,27.15,27.1221,27.15,469.33935115311,0
+BELFA.US,D,20080408,000000,26.4336,27.158,26.4336,27.158,4244.1543467229,0
+BELFA.US,D,20080409,000000,25.6475,27.158,25.6475,26.4515,2708.5001099735,0
+BELFA.US,D,20080410,000000,25.6525,26.2376,25.5858,26.2376,2117.5546314338,0
+BELFA.US,D,20080411,000000,26.0783,26.2883,25.6525,25.6525,1060.2848296928,0
+BELFA.US,D,20080414,000000,25.358,26.0694,25.358,25.358,3051.2082871538,0
+BELFA.US,D,20080415,000000,26.1649,26.2883,25.551,25.8913,2356.746848938,0
+BELFA.US,D,20080416,000000,26.2714,26.7241,25.6396,26.7241,1417.0631373145,0
+BELFA.US,D,20080417,000000,26.5202,26.5699,26.2973,26.2973,1177.8709198104,0
+BELFA.US,D,20080418,000000,26.3062,26.3062,26.3062,26.3062,4416.0109399717,0
+BELFA.US,D,20080421,000000,26.3062,26.3142,26.3062,26.3062,708.53156865727,0
+BELFA.US,D,20080422,000000,25.0415,25.9092,24.6963,25.9092,469.33935115311,0
+BELFA.US,D,20080423,000000,25.8655,25.8744,25.8655,25.8744,2827.0912094084,0
+BELFA.US,D,20080424,000000,25.8227,26.3062,25.8227,26.3062,469.33935115311,0
+BELFA.US,D,20080425,000000,25.5022,25.5022,24.951,24.951,1306.5121124177,0
+BELFA.US,D,20080428,000000,25.0515,25.0615,25.0515,25.0515,2595.9390664422,0
+BELFA.US,D,20080429,000000,24.9689,24.9689,24.9689,24.9689,246.22728272487,0
+BELFA.US,D,20080430,000000,23.8943,24.1759,23.8943,24.1759,1417.0631373145,0
+BELFA.US,D,20080502,000000,24.0535,24.0535,23.763,23.7958,589.94046922243,0
+BELFA.US,D,20080505,000000,23.9311,23.9381,23.9311,23.9381,3884.3610111494,0
+BELFA.US,D,20080506,000000,24.0715,24.2704,23.8207,23.8207,12136.492515043,0
+BELFA.US,D,20080507,000000,23.7958,23.7958,23.0913,23.0913,1244.2015347485,0
+BELFA.US,D,20080508,000000,23.9998,24.1023,23.3371,23.3988,7098.3808076968,0
+BELFA.US,D,20080509,000000,23.4067,23.4067,23.2963,23.2963,1685.4006250188,0
+BELFA.US,D,20080512,000000,23.2963,23.6416,23.2963,23.3461,6479.2950682743,0
+BELFA.US,D,20080513,000000,23.5391,23.5908,23.5072,23.5908,1311.5371590039,0
+BELFA.US,D,20080514,000000,23.5908,23.9311,21.2237,23.8436,9940.5471568639,0
+BELFA.US,D,20080515,000000,23.1839,24.745,23.1331,23.2087,4274.3046262402,0
+BELFA.US,D,20080516,000000,23.6157,24.0625,23.6157,24.0625,1679.3705691153,0
+BELFA.US,D,20080519,000000,24.0625,24.8645,23.4237,23.4237,5666.2425306237,0
+BELFA.US,D,20080520,000000,23.9819,24.0346,23.6246,23.6784,3178.8444704439,0
+BELFA.US,D,20080521,000000,23.7212,24.4058,23.3988,23.7302,8250.1214852589,0
+BELFA.US,D,20080522,000000,23.9033,23.9033,23.4555,23.6078,8012.9392863892,0
+BELFA.US,D,20080523,000000,23.5998,23.8774,23.4476,23.4476,2010.0186344887,0
+BELFA.US,D,20080527,000000,23.4476,23.4993,23.2425,23.2963,6622.006391323,0
+BELFA.US,D,20080528,000000,23.4894,23.763,23.4894,23.763,1637.160177791,0
+BELFA.US,D,20080529,000000,23.8863,23.9311,23.5828,23.763,821.09261218863,0
+BELFA.US,D,20080530,000000,24.2515,26.0087,24.2515,26.0087,14296.257537801,0
+BELFA.US,D,20080602,000000,25.4157,25.4386,24.1411,24.5252,6843.1084411168,0
+BELFA.US,D,20080603,000000,23.9998,24.4476,23.9998,24.2873,3600.9483836865,0
+BELFA.US,D,20080604,000000,22.963,24.2027,22.963,24.0267,2458.2527899797,0
+BELFA.US,D,20080605,000000,24.2435,25.2565,24.2435,24.8645,2413.0273707037,0
+BELFA.US,D,20080606,000000,24.8645,25.0087,23.9222,23.9222,3562.7580296312,0
+BELFA.US,D,20080609,000000,23.0475,24.6038,23.0475,24.6038,1529.6241808459,0
+BELFA.US,D,20080610,000000,24.0346,24.6535,23.9381,24.6535,625.11579532599,0
+BELFA.US,D,20080611,000000,24.0087,24.0087,24.0087,24.0087,103.51595967617,0
+BELFA.US,D,20080612,000000,24.6535,24.6535,23.9381,24.0853,708.53156865727,0
+BELFA.US,D,20080613,000000,24.1341,24.1341,24.1341,24.1341,103.51595967617,0
+BELFA.US,D,20080616,000000,23.4067,24.2027,23.4067,24.1411,8485.2936654941,0
+BELFA.US,D,20080617,000000,23.6684,24.1411,23.6684,24.1411,103.51595967617,0
+BELFA.US,D,20080618,000000,24.1341,24.1411,23.8943,24.0953,821.09261218863,0
+BELFA.US,D,20080619,000000,23.9998,23.9998,23.9998,23.9998,246.22728272487,0
+BELFA.US,D,20080620,000000,23.956,23.956,23.956,23.956,103.51595967617,0
+BELFA.US,D,20080623,000000,23.8863,23.8863,23.8863,23.8863,351.75326103552,0
+BELFA.US,D,20080624,000000,23.9381,23.9381,23.8863,23.8863,821.09261218863,0
+BELFA.US,D,20080625,000000,23.8863,23.8863,23.8863,23.8863,246.22728272487,0
+BELFA.US,D,20080626,000000,23.8863,23.9033,23.8863,23.9033,1564.7995069495,0
+BELFA.US,D,20080627,000000,23.8863,23.8863,23.763,23.8863,5071.277014815,0
+BELFA.US,D,20080630,000000,23.8436,23.8436,23.6506,23.6506,976.86905636151,0
+BELFA.US,D,20080701,000000,23.2505,23.2695,23.2505,23.2695,1859.267236902,0
+BELFA.US,D,20080702,000000,23.3371,23.4894,23.3371,23.4894,2327.6015787379,0
+BELFA.US,D,20080707,000000,22.7868,23.0187,22.76,22.76,821.09261218863,0
+BELFA.US,D,20080708,000000,22.8943,23.6078,22.8366,23.6078,6506.4303198399,0
+BELFA.US,D,20080709,000000,23.4067,23.4067,22.5789,22.5789,821.09261218863,0
+BELFA.US,D,20080711,000000,21.4615,22.6874,21.4615,22.5789,2470.3129017866,0
+BELFA.US,D,20080714,000000,21.7938,21.8217,21.7938,21.8217,574.86532946377,0
+BELFA.US,D,20080715,000000,21.9958,22.752,21.9958,22.752,686.42136367789,0
+BELFA.US,D,20080716,000000,22.6048,22.9819,22.6048,22.9092,10602.848296928,0
+BELFA.US,D,20080717,000000,22.9092,23.2863,22.77,22.9092,13596.771052999,0
+BELFA.US,D,20080718,000000,22.9092,22.9092,22.2745,22.7282,708.53156865727,0
+BELFA.US,D,20080721,000000,22.4903,22.8266,22.4903,22.57,18630.862723076,0
+BELFA.US,D,20080722,000000,22.3271,22.76,22.3271,22.7282,5537.6013380164,0
+BELFA.US,D,20080723,000000,22.9092,23.6246,22.2007,22.744,29201.550721852,0
+BELFA.US,D,20080724,000000,22.752,22.9092,22.4495,22.9092,8036.0545006858,0
+BELFA.US,D,20080725,000000,21.9003,22.9023,21.9003,22.7868,2429.1075197796,0
+BELFA.US,D,20080728,000000,22.9092,22.9092,22.9092,22.9092,4108.4780888949,0
+BELFA.US,D,20080729,000000,22.9092,23.7302,22.562,23.4476,17501.232250493,0
+BELFA.US,D,20080730,000000,23.0475,23.8436,23.0187,23.8436,589.94046922243,0
+BELFA.US,D,20080731,000000,24.1849,24.9689,23.5391,24.9689,3533.6127594311,0
+BELFA.US,D,20080801,000000,25.537,25.537,24.9142,24.9142,2416.0423986554,0
+BELFA.US,D,20080804,000000,24.6276,24.6276,23.6874,24.2435,4125.5632472881,0
+BELFA.US,D,20080805,000000,24.8237,24.8237,24.1849,24.6874,1437.1633236594,0
+BELFA.US,D,20080807,000000,25.2814,25.3261,24.8645,24.8645,351.75326103552,0
+BELFA.US,D,20080808,000000,25.543,26.1729,25.543,26.0007,375076.51226082,0
+BELFA.US,D,20080811,000000,23.5998,26.3062,23.5998,26.1729,9687.2848089183,0
+BELFA.US,D,20080812,000000,25.7958,26.2127,25.757,26.2127,2475.3379483728,0
+BELFA.US,D,20080813,000000,26.3848,26.3848,25.559,26.2794,1292.4419819762,0
+BELFA.US,D,20080814,000000,25.8833,25.9839,25.4077,25.4555,4713.493697876,0
+BELFA.US,D,20080815,000000,25.8495,25.8495,25.4077,25.6226,1529.6241808459,0
+BELFA.US,D,20080818,000000,25.757,25.7809,25.2027,25.2027,1363.7976435006,0
+BELFA.US,D,20080819,000000,25.8495,25.8495,24.6436,24.6436,708.53156865727,0
+BELFA.US,D,20080820,000000,25.4157,25.4157,24.951,24.9789,1529.6241808459,0
+BELFA.US,D,20080821,000000,25.8655,25.8655,24.0346,24.7281,1060.2848296928,0
+BELFA.US,D,20080822,000000,24.2873,24.6963,24.2873,24.5162,1802.9867151364,0
+BELFA.US,D,20080825,000000,24.8645,24.9789,24.5778,24.5778,1478.3687056664,0
+BELFA.US,D,20080826,000000,24.5062,24.5062,24.5062,24.5062,1852.2321716813,0
+BELFA.US,D,20080827,000000,25.4157,25.4157,24.5062,24.5062,246.22728272487,0
+BELFA.US,D,20080828,000000,24.753,25.0615,24.753,25.0515,821.09261218863,0
+BELFA.US,D,20080829,000000,24.8794,25.0615,24.6356,25.0615,835.16274263006,0
+BELFA.US,D,20080902,000000,26.0694,26.0694,24.5062,24.5162,1458.2685193216,0
+BELFA.US,D,20080903,000000,24.5062,24.5062,24.5062,24.5062,1292.4419819762,0
+BELFA.US,D,20080904,000000,24.5062,24.5062,24.1849,24.1849,6079.3013600111,0
+BELFA.US,D,20080905,000000,23.7958,23.8048,23.4067,23.756,1292.4419819762,0
+BELFA.US,D,20080908,000000,24.2873,25.151,24.1579,24.6038,4244.1543467229,0
+BELFA.US,D,20080909,000000,24.951,25.2913,24.951,25.0515,942.6987395752,0
+BELFA.US,D,20080910,000000,25.1759,25.3391,24.4634,25.2644,1060.2848296928,0
+BELFA.US,D,20080912,000000,24.2267,24.2267,23.763,23.8436,826.11765877486,0
+BELFA.US,D,20080915,000000,23.5908,23.6953,23.5908,23.6953,246.22728272487,0
+BELFA.US,D,20080916,000000,22.3709,24.1849,22.3709,24.1849,589.94046922243,0
+BELFA.US,D,20080917,000000,23.6078,23.6078,23.6078,23.6078,216.07700320754,0
+BELFA.US,D,20080918,000000,22.16,23.8615,22.16,23.8535,1886.4024884676,0
+BELFA.US,D,20080919,000000,23.763,25.1849,22.9092,22.9092,7504.4045718636,0
+BELFA.US,D,20080922,000000,22.9023,23.763,22.9023,23.763,1560.7794696805,0
+BELFA.US,D,20080923,000000,23.756,23.756,23.756,23.756,708.53156865727,0
+BELFA.US,D,20080925,000000,22.1939,23.3281,22.1939,22.2913,1208.0211993277,0
+BELFA.US,D,20080926,000000,22.1152,22.7282,21.2715,22.7212,1876.3523952952,0
+BELFA.US,D,20080929,000000,22.2395,22.2395,22.0725,22.0725,2088.4093612338,0
+BELFA.US,D,20080930,000000,23.8943,23.8943,23.2346,23.3371,1292.4419819762,0
+BELFA.US,D,20081001,000000,21.2715,23.0725,21.2715,21.9859,1767.8113890328,0
+BELFA.US,D,20081003,000000,23.8943,23.8943,21.749,21.749,2948.6973367949,0
+BELFA.US,D,20081006,000000,21.2993,21.2993,19.162,20.96,821.09261218863,0
+BELFA.US,D,20081007,000000,19.9859,19.9948,19.9859,19.9859,821.09261218863,0
+BELFA.US,D,20081008,000000,19.0685,19.0685,17.3959,18.1919,2951.7123647467,0
+BELFA.US,D,20081009,000000,17.0734,17.0734,15.3919,15.3919,2356.746848938,0
+BELFA.US,D,20081010,000000,14.2745,14.3571,14.2745,14.3571,821.09261218863,0
+BELFA.US,D,20081013,000000,16.8606,16.972,16.5651,16.972,3652.203858866,0
+BELFA.US,D,20081014,000000,16.972,17.363,16.9024,17.2297,4174.808703833,0
+BELFA.US,D,20081015,000000,17.2297,17.2297,15.2765,15.4725,6576.780972047,0
+BELFA.US,D,20081016,000000,15.4188,16.4387,15.2765,16.4387,3249.195122651,0
+BELFA.US,D,20081020,000000,15.7342,15.769,14.6457,15.769,9639.0443616906,0
+BELFA.US,D,20081021,000000,16.0228,16.0228,15.6993,15.6993,2595.9390664422,0
+BELFA.US,D,20081022,000000,15.572,15.572,15.572,15.572,103.51595967617,0
+BELFA.US,D,20081023,000000,14.9352,14.9352,14.6357,14.6357,469.33935115311,0
+BELFA.US,D,20081024,000000,14.3372,14.3471,14.3372,14.3471,246.22728272487,0
+BELFA.US,D,20081027,000000,14.3372,14.3372,13.2456,14.0964,3064.273408278,0
+BELFA.US,D,20081028,000000,13.4436,14.0028,13.4436,13.7899,1834.1420039709,0
+BELFA.US,D,20081029,000000,14.4367,14.4367,12.0954,14.173,12799.798664424,0
+BELFA.US,D,20081030,000000,14.3929,14.768,14.3929,14.5789,6953.6594660137,0
+BELFA.US,D,20081031,000000,14.8088,17.8198,14.8088,17.8198,942.6987395752,0
+BELFA.US,D,20081103,000000,18.2864,18.2864,15.0774,15.9083,708.53156865727,0
+BELFA.US,D,20081104,000000,15.6297,15.6297,15.0774,15.154,935.66367435449,0
+BELFA.US,D,20081105,000000,14.8934,14.8934,14.768,14.768,7893.3431776371,0
+BELFA.US,D,20081106,000000,14.768,14.98,14.768,14.9252,1177.8709198104,0
+BELFA.US,D,20081107,000000,16.0228,16.0228,14.4367,14.4367,469.33935115311,0
+BELFA.US,D,20081110,000000,15.2665,15.2665,14.0794,14.0794,246.22728272487,0
+BELFA.US,D,20081111,000000,13.4078,14.0028,13.172,13.4516,821.09261218863,0
+BELFA.US,D,20081112,000000,12.9163,12.9551,12.9073,12.9073,469.33935115311,0
+BELFA.US,D,20081113,000000,12.9073,12.9073,12.3014,12.4009,351.75326103552,0
+BELFA.US,D,20081117,000000,11.983,11.9909,11.7113,11.7113,1767.8113890328,0
+BELFA.US,D,20081118,000000,11.6248,12.6257,11.6248,12.6257,483.40948159453,0
+BELFA.US,D,20081119,000000,12.3282,12.3282,11.7113,11.7113,656.27108416056,0
+BELFA.US,D,20081120,000000,11.582,12.0676,11.1452,11.1452,2742.6704267598,0
+BELFA.US,D,20081124,000000,8.52112,13.2814,8.52112,13.2814,5045.1467725666,0
+BELFA.US,D,20081125,000000,12.4436,14.8088,12.4436,14.7999,2365.7919327932,0
+BELFA.US,D,20081126,000000,13.5849,15.8317,13.5849,15.0626,3532.6077501139,0
+BELFA.US,D,20081128,000000,15.0566,15.4546,14.9352,14.9352,9021.9686409025,0
+BELFA.US,D,20081201,000000,14.7999,14.7999,11.9909,11.9909,1119.5803794102,0
+BELFA.US,D,20081202,000000,11.2098,11.4148,11.171,11.2874,2827.0912094084,0
+BELFA.US,D,20081203,000000,12.2028,13.1561,12.2028,13.1561,1963.7882058955,0
+BELFA.US,D,20081204,000000,13.576,14.0028,13.1312,13.1312,1648.2152802807,0
+BELFA.US,D,20081205,000000,12.5571,13.0666,12.5571,13.0666,351.75326103552,0
+BELFA.US,D,20081208,000000,13.367,14.6545,13.367,14.4287,6596.8811583919,0
+BELFA.US,D,20081209,000000,14.4287,14.8526,12.0755,12.7799,4122.5482193363,0
+BELFA.US,D,20081210,000000,13.0437,14.0874,13.0437,14.0874,708.53156865727,0
+BELFA.US,D,20081212,000000,12.0586,13.1561,12.0586,13.1561,1177.8709198104,0
+BELFA.US,D,20081216,000000,12.7701,13.4924,12.7421,13.1561,4122.5482193363,0
+BELFA.US,D,20081217,000000,14.8437,14.8526,12.4198,13.2118,589.94046922243,0
+BELFA.US,D,20081218,000000,14.8526,15.2665,14.8526,14.8526,2595.9390664422,0
+BELFA.US,D,20081219,000000,15.6914,16.1232,14.8526,14.8526,2948.6973367949,0
+BELFA.US,D,20081222,000000,14.8526,14.8526,14.0168,14.0964,1886.4024884676,0
+BELFA.US,D,20081223,000000,15.2665,15.2665,15.1988,15.1988,469.33935115311,0
+BELFA.US,D,20081224,000000,14.6118,14.6118,14.3212,14.3212,3064.273408278,0
+BELFA.US,D,20081226,000000,14.8526,14.8526,14.8526,14.8526,103.51595967617,0
+BELFA.US,D,20081229,000000,14.8526,14.8526,14.0028,14.0028,2362.7769048415,0
+BELFA.US,D,20081230,000000,13.7809,14.8168,13.7809,14.8168,1284.4019074383,0
+BELFA.US,D,20081231,000000,13.8317,15.3591,13.8317,15.3113,4122.5482193363,0
+BELFA.US,D,20090102,000000,15.3113,15.4188,14.5372,15.369,4470.2814431029,0
+BELFA.US,D,20090106,000000,13.8477,15.4367,13.8477,15.4367,2475.3379483728,0
+BELFA.US,D,20090107,000000,14.2228,14.3074,14.2148,14.2317,1119.5803794102,0
+BELFA.US,D,20090108,000000,14.2228,14.9432,14.2228,14.4287,6247.1379159909,0
+BELFA.US,D,20090109,000000,14.5053,14.5213,13.7053,13.7053,7072.2505654485,0
+BELFA.US,D,20090112,000000,13.6655,13.971,12.7323,12.7889,3049.1982685194,0
+BELFA.US,D,20090113,000000,12.4357,12.5153,11.9143,11.9143,1177.8709198104,0
+BELFA.US,D,20090114,000000,11.9661,11.9661,11.6168,11.6168,942.6987395752,0
+BELFA.US,D,20090115,000000,11.0069,11.0646,10.8307,10.9133,1417.0631373145,0
+BELFA.US,D,20090116,000000,10.7004,11.1263,10.6934,11.1263,1177.8709198104,0
+BELFA.US,D,20090120,000000,11.1631,11.3282,10.1332,10.1332,6034.0759407351,0
+BELFA.US,D,20090122,000000,10.1681,10.1681,10.0825,10.1074,708.53156865727,0
+BELFA.US,D,20090123,000000,10.0825,10.183,9.97105,10.183,2651.2145788906,0
+BELFA.US,D,20090126,000000,10.183,10.183,10.183,10.183,103.51595967617,0
+BELFA.US,D,20090127,000000,10.4746,10.4746,10.4378,10.4378,1060.2848296928,0
+BELFA.US,D,20090128,000000,11.2716,11.9243,11.2716,11.8297,4584.8525052687,0
+BELFA.US,D,20090130,000000,11.8795,12.2874,11.8795,11.9243,4886.355300442,0
+BELFA.US,D,20090202,000000,12.3372,12.4775,11.973,12.2636,11783.734244691,0
+BELFA.US,D,20090204,000000,12.4108,12.6705,12.3014,12.3014,2594.9340571249,0
+BELFA.US,D,20090205,000000,12.6805,12.6895,12.6178,12.6178,2814.0260882842,0
+BELFA.US,D,20090206,000000,11.9412,13.0666,11.9412,13.0666,1177.8709198104,0
+BELFA.US,D,20090209,000000,13.0258,13.0258,12.2396,12.5064,1504.4989479148,0
+BELFA.US,D,20090211,000000,11.7959,11.7959,11.1004,11.7531,1060.2848296928,0
+BELFA.US,D,20090212,000000,11.2347,11.2347,10.0825,10.9461,1767.8113890328,0
+BELFA.US,D,20090213,000000,10.0586,10.0586,10.0218,10.0218,1838.1620412399,0
+BELFA.US,D,20090218,000000,9.4225,9.4225,9.12479,9.12479,1473.3436590802,0
+BELFA.US,D,20090219,000000,8.48709,9.41275,7.63724,8.27395,4217.0190951573,0
+BELFA.US,D,20090220,000000,7.85834,7.89217,7.72271,7.72271,589.94046922243,0
+BELFA.US,D,20090223,000000,7.38322,7.46838,7.21337,7.33217,2476.3429576901,0
+BELFA.US,D,20090224,000000,7.00132,7.42571,7.00132,7.17068,26196.572863291,0
+BELFA.US,D,20090225,000000,7.51883,7.51883,7.00968,7.17068,8249.1164759416,0
+BELFA.US,D,20090226,000000,7.00968,7.21337,7.00968,7.19606,1292.4419819762,0
+BELFA.US,D,20090227,000000,7.00132,7.21337,7.00132,7.21337,4903.4404588352,0
+BELFA.US,D,20090302,000000,6.78879,6.79735,6.78879,6.79735,246.22728272487,0
+BELFA.US,D,20090303,000000,6.38999,7.05237,6.38153,6.95855,10785.759992666,0
+BELFA.US,D,20090304,000000,7.07744,7.63724,6.95855,7.63724,13344.513714371,0
+BELFA.US,D,20090305,000000,7.11973,7.11973,7.09456,7.09456,351.75326103552,0
+BELFA.US,D,20090306,000000,7.17944,7.65486,6.98422,7.65486,2474.3329390556,0
+BELFA.US,D,20090309,000000,7.21337,7.22173,6.88252,6.88252,1587.9147212461,0
+BELFA.US,D,20090310,000000,7.63724,7.65486,7.06063,7.65486,7450.1340687324,0
+BELFA.US,D,20090311,000000,7.65486,7.68898,7.45088,7.68013,5517.5011516715,0
+BELFA.US,D,20090312,000000,8.09605,9.29842,8.09605,9.29066,589.94046922243,0
+BELFA.US,D,20090313,000000,9.65862,9.65862,9.47951,9.47951,351.75326103552,0
+BELFA.US,D,20090316,000000,9.2828,9.8427,8.83544,8.83544,3189.8995729336,0
+BELFA.US,D,20090317,000000,8.92041,9.83573,8.92041,9.83573,351.75326103552,0
+BELFA.US,D,20090318,000000,9.83573,10.1681,9.3613,10.1681,1929.6178891092,0
+BELFA.US,D,20090319,000000,11.5243,11.5243,9.47255,9.47255,469.33935115311,0
+BELFA.US,D,20090320,000000,5.94054,9.43006,5.94054,8.91176,5243.1336080638,0
+BELFA.US,D,20090323,000000,10.2506,10.7621,10.2506,10.7621,589.94046922243,0
+BELFA.US,D,20090324,000000,10.5551,10.5551,10.5551,10.5551,103.51595967617,0
+BELFA.US,D,20090325,000000,10.7701,10.8218,10.7621,10.8218,4244.1543467229,0
+BELFA.US,D,20090326,000000,12.4516,12.4516,11.0337,11.8039,1292.4419819762,0
+BELFA.US,D,20090327,000000,12.2218,12.2218,11.5501,11.5501,469.33935115311,0
+BELFA.US,D,20090331,000000,10.4576,10.9461,10.4576,10.5462,1292.4419819762,0
+BELFA.US,D,20090401,000000,9.22459,10.183,9.22459,9.99492,821.09261218863,0
+BELFA.US,D,20090402,000000,9.16868,11.8795,9.16868,11.5412,2761.7656037875,0
+BELFA.US,D,20090403,000000,12.2924,12.2924,11.5243,11.5243,708.53156865727,0
+BELFA.US,D,20090406,000000,11.7621,11.9909,10.8039,11.9909,10268.180194286,0
+BELFA.US,D,20090407,000000,11.4914,11.6586,10.3193,10.3193,4360.7354275232,0
+BELFA.US,D,20090408,000000,10.3094,10.4298,9.92628,10.3292,1349.7275130592,0
+BELFA.US,D,20090409,000000,11.2009,12.1183,11.2009,12.0855,2474.3329390556,0
+BELFA.US,D,20090413,000000,11.8795,12.2218,11.2098,11.9063,7450.1340687324,0
+BELFA.US,D,20090414,000000,12.1512,12.1512,11.8895,11.9243,1649.220289598,0
+BELFA.US,D,20090415,000000,12.1601,12.1601,11.6855,11.8705,3228.0899269889,0
+BELFA.US,D,20090416,000000,11.9143,13.0088,11.9143,12.9919,7456.1641246358,0
+BELFA.US,D,20090417,000000,12.8994,12.9551,12.4845,12.4845,3177.8394611266,0
+BELFA.US,D,20090420,000000,12.4198,12.4198,11.192,11.192,3533.6127594311,0
+BELFA.US,D,20090421,000000,11.1004,11.8795,11.1004,11.8795,942.6987395752,0
+BELFA.US,D,20090422,000000,11.7213,12.6984,11.7213,11.8615,6601.9062049781,0
+BELFA.US,D,20090423,000000,11.2626,11.8119,11.2626,11.2716,2414.0323800209,0
+BELFA.US,D,20090424,000000,11.184,11.7959,10.8865,11.7899,20591.635901019,0
+BELFA.US,D,20090427,000000,12.193,12.193,10.9133,11.6855,8506.3988611562,0
+BELFA.US,D,20090428,000000,11.0735,11.8039,10.8705,11.8039,12116.392328698,0
+BELFA.US,D,20090429,000000,11.1183,12.7163,10.7701,12.7163,21425.793634332,0
+BELFA.US,D,20090430,000000,11.7621,12.9919,11.7621,12.3462,9781.7556847393,0
+BELFA.US,D,20090501,000000,11.9143,11.9143,11.7799,11.7799,351.75326103552,0
+BELFA.US,D,20090504,000000,12.2556,12.4516,11.4427,11.5153,2504.4832185729,0
+BELFA.US,D,20090505,000000,10.7621,11.0735,10.2178,11.0735,5776.7935555205,0
+BELFA.US,D,20090506,000000,11.5412,11.568,10.394,10.8307,5127.5575365807,0
+BELFA.US,D,20090507,000000,10.8497,10.8497,9.91832,10.4476,1176.8659104931,0
+BELFA.US,D,20090508,000000,10.6576,11.7959,10.6576,11.7959,7426.0138451185,0
+BELFA.US,D,20090511,000000,11.8537,11.8537,11.7213,11.8457,5849.1542263621,0
+BELFA.US,D,20090512,000000,11.0069,11.0069,9.99492,10.8625,3864.2608248045,0
+BELFA.US,D,20090513,000000,10.7342,11.369,10.6158,10.6934,8605.8947835634,0
+BELFA.US,D,20090514,000000,10.7701,11.2098,10.6079,11.2098,1417.0631373145,0
+BELFA.US,D,20090515,000000,11.0248,11.0248,10.8497,10.8497,1417.0631373145,0
+BELFA.US,D,20090518,000000,10.6507,10.778,10.6507,10.778,461.29927661516,0
+BELFA.US,D,20090519,000000,11.7213,11.7213,11.4984,11.4984,3301.4556071477,0
+BELFA.US,D,20090520,000000,11.4984,11.4984,11.0735,11.0735,3173.8194238577,0
+BELFA.US,D,20090521,000000,11.0337,11.0337,10.4746,10.5322,1648.2152802807,0
+BELFA.US,D,20090522,000000,10.4666,10.4666,9.8427,9.8427,351.75326103552,0
+BELFA.US,D,20090526,000000,10.0307,10.5243,10.0129,10.3532,3326.5808400788,0
+BELFA.US,D,20090527,000000,10.7004,10.778,10.6934,10.6934,3196.9346381543,0
+BELFA.US,D,20090528,000000,10.6934,10.7531,10.4576,10.581,2708.5001099735,0
+BELFA.US,D,20090529,000000,10.778,11.6586,10.183,11.6586,9513.418197035,0
+BELFA.US,D,20090601,000000,11.0835,11.4606,11.0835,11.4606,615.06570215354,0
+BELFA.US,D,20090602,000000,11.4606,11.8795,11.2347,11.574,8219.9712057415,0
+BELFA.US,D,20090603,000000,11.5153,11.5153,11.4686,11.4914,1060.2848296928,0
+BELFA.US,D,20090604,000000,11.8537,11.9999,11.5153,11.7799,7962.688820527,0
+BELFA.US,D,20090605,000000,11.8297,11.9243,11.6248,11.6248,7459.1791525876,0
+BELFA.US,D,20090608,000000,11.9999,12.2218,11.9999,12.1452,3064.273408278,0
+BELFA.US,D,20090609,000000,12.3014,12.3372,12.1262,12.169,3227.0849176716,0
+BELFA.US,D,20090610,000000,12.0954,12.0954,11.8795,11.8795,1177.8709198104,0
+BELFA.US,D,20090611,000000,11.6855,12.193,11.6855,12.193,2144.6898829994,0
+BELFA.US,D,20090612,000000,12.2218,12.7323,12.2218,12.7323,871.34307805085,0
+BELFA.US,D,20090615,000000,12.8994,12.8994,12.4676,12.4914,3794.9151819147,0
+BELFA.US,D,20090616,000000,12.4278,12.582,12.2696,12.4108,2827.0912094084,0
+BELFA.US,D,20090617,000000,12.2556,12.9342,12.1262,12.9342,5171.7779465394,0
+BELFA.US,D,20090618,000000,12.6437,12.6526,12.6437,12.6437,2037.1538860543,0
+BELFA.US,D,20090619,000000,12.6705,12.7969,12.5481,12.5481,2385.8921191381,0
+BELFA.US,D,20090622,000000,12.2556,12.2556,12.185,12.2556,2248.2058426756,0
+BELFA.US,D,20090623,000000,11.5989,11.8705,11.5243,11.7799,13986.71466809,0
+BELFA.US,D,20090624,000000,11.4765,12.0417,11.387,11.8984,10379.7362285,0
+BELFA.US,D,20090625,000000,11.8705,12.2556,11.8705,12.1262,7653.1459508157,0
+BELFA.US,D,20090626,000000,12.1601,12.2118,12.1362,12.1362,1648.2152802807,0
+BELFA.US,D,20090630,000000,12.177,12.392,11.9143,11.9143,5436.0953969747,0
+BELFA.US,D,20090701,000000,12.3282,12.3282,12.2028,12.2028,1850.2221530469,0
+BELFA.US,D,20090702,000000,11.7531,12.0496,11.582,11.582,2356.746848938,0
+BELFA.US,D,20090706,000000,11.582,11.6497,11.1004,11.4914,3961.7467285772,0
+BELFA.US,D,20090707,000000,11.8795,12.0954,11.8039,11.8377,15402.772796087,0
+BELFA.US,D,20090708,000000,11.8297,12.1452,11.7471,12.0954,4468.2714244684,0
+BELFA.US,D,20090709,000000,11.6855,11.8984,11.2436,11.2626,2948.6973367949,0
+BELFA.US,D,20090710,000000,11.36,11.7043,11.0337,11.2098,20025.815655411,0
+BELFA.US,D,20090713,000000,11.3352,11.7621,10.9043,11.6755,2475.3379483728,0
+BELFA.US,D,20090714,000000,11.3202,12.2396,11.1631,12.2396,2004.9935879025,0
+BELFA.US,D,20090715,000000,12.2636,12.982,12.0586,12.7323,40433.534851374,0
+BELFA.US,D,20090716,000000,12.9163,13.2118,12.9163,13.0666,2240.1657681377,0
+BELFA.US,D,20090717,000000,12.8994,13.0019,12.4606,13.0019,3714.5144365351,0
+BELFA.US,D,20090720,000000,12.9163,12.9163,12.0496,12.7323,20891.128677558,0
+BELFA.US,D,20090721,000000,12.7701,13.1561,12.7701,13.0347,8366.7025660592,0
+BELFA.US,D,20090722,000000,12.7073,13.1392,12.7073,12.982,2529.608451504,0
+BELFA.US,D,20090723,000000,13.1561,13.4436,13.1561,13.4436,2735.6353615391,0
+BELFA.US,D,20090724,000000,13.4436,13.4436,13.4436,13.4436,0,0
+BELFA.US,D,20090727,000000,13.4078,13.6815,13.4078,13.4924,6812.9581615995,0
+BELFA.US,D,20090728,000000,13.4924,13.4924,13.4924,13.4924,0,0
+BELFA.US,D,20090729,000000,13.6655,13.6655,12.8307,13.179,1174.8558918586,0
+BELFA.US,D,20090730,000000,13.4924,13.8635,13.1561,13.4924,2827.0912094084,0
+BELFA.US,D,20090731,000000,13.576,13.7809,13.2288,13.4924,24299.115272334,0
+BELFA.US,D,20090803,000000,13.5601,13.5601,13.5601,13.5601,103.51595967617,0
+BELFA.US,D,20090804,000000,13.4924,13.5601,13.0616,13.5601,2866.2865727809,0
+BELFA.US,D,20090805,000000,12.8994,13.0258,12.5999,12.7243,2240.1657681377,0
+BELFA.US,D,20090806,000000,12.7163,12.7889,12.7163,12.7701,1209.026208645,0
+BELFA.US,D,20090807,000000,12.9919,13.2894,12.9641,13.172,6473.2650123709,0
+BELFA.US,D,20090810,000000,13.1561,13.164,13.1561,13.164,469.33935115311,0
+BELFA.US,D,20090811,000000,13.0666,13.0666,12.0496,12.5064,6432.0596303638,0
+BELFA.US,D,20090812,000000,12.7611,12.8994,12.4357,12.6347,2827.0912094084,0
+BELFA.US,D,20090813,000000,12.574,13.2456,12.4198,12.7701,23412.697054524,0
+BELFA.US,D,20090814,000000,12.5243,13.1561,12.5153,12.7561,40732.022618596,0
+BELFA.US,D,20090817,000000,12.4108,13.164,12.3014,12.4845,21955.43354452,0
+BELFA.US,D,20090818,000000,12.8994,12.982,12.8217,12.8994,1886.4024884676,0
+BELFA.US,D,20090819,000000,13.0616,13.164,12.9342,13.1472,5661.2174840374,0
+BELFA.US,D,20090820,000000,13.1561,13.8089,13.0526,13.8089,16653.004386739,0
+BELFA.US,D,20090821,000000,13.6217,13.7053,13.5849,13.5849,469.33935115311,0
+BELFA.US,D,20090824,000000,13.9939,14.4536,13.9939,14.2058,9239.0506534273,0
+BELFA.US,D,20090825,000000,14.2058,14.2058,14.2058,14.2058,0,0
+BELFA.US,D,20090826,000000,13.8089,14.3372,13.8089,14.3153,708.53156865727,0
+BELFA.US,D,20090828,000000,13.8566,13.8904,13.8566,13.8904,246.22728272487,0
+BELFA.US,D,20090831,000000,12.973,14.768,12.9551,14.768,19554.466285623,0
+BELFA.US,D,20090901,000000,14.164,14.164,13.367,13.4078,7405.9136587736,0
+BELFA.US,D,20090902,000000,13.0864,13.8237,13.0864,13.5421,2356.746848938,0
+BELFA.US,D,20090903,000000,13.1561,13.6217,13.0019,13.6217,1177.8709198104,0
+BELFA.US,D,20090904,000000,13.367,13.9183,13.0347,13.4168,6718.4872857785,0
+BELFA.US,D,20090908,000000,13.576,13.6118,13.5601,13.6118,942.6987395752,0
+BELFA.US,D,20090909,000000,13.7899,13.8566,13.6815,13.8566,2004.9935879025,0
+BELFA.US,D,20090910,000000,13.6217,13.7809,13.187,13.4924,4000.9420919498,0
+BELFA.US,D,20090911,000000,13.5929,14.5879,13.3322,14.0964,27755.342314337,0
+BELFA.US,D,20090914,000000,14.0028,14.1402,13.7053,13.7053,4477.3165083236,0
+BELFA.US,D,20090915,000000,13.6029,13.6029,13.1561,13.5511,4703.4436047036,0
+BELFA.US,D,20090916,000000,13.971,14.0794,13.6217,13.7223,3805.9702844044,0
+BELFA.US,D,20090917,000000,14.1143,15.2765,14.0606,15.2765,4685.3534369932,0
+BELFA.US,D,20090918,000000,15.6117,16.0406,15.572,15.8526,3652.203858866,0
+BELFA.US,D,20090921,000000,15.7879,16.0754,15.5641,15.9332,18568.552145406,0
+BELFA.US,D,20090922,000000,15.5949,15.8397,15.5949,15.7789,5793.8787139137,0
+BELFA.US,D,20090923,000000,16.156,16.156,15.5949,16.1232,351.75326103552,0
+BELFA.US,D,20090924,000000,15.8317,16.1232,15.6397,15.8058,1529.6241808459,0
+BELFA.US,D,20090928,000000,16.2068,16.3779,16.1988,16.3779,821.09261218863,0
+BELFA.US,D,20090929,000000,16.368,16.368,16.3113,16.3113,1292.4419819762,0
+BELFA.US,D,20090930,000000,15.7063,15.7063,15.7063,15.7063,103.51595967617,0
+BELFA.US,D,20091005,000000,14.5969,15.1909,14.5611,15.0238,6247.1379159909,0
+BELFA.US,D,20091006,000000,15.377,15.7063,14.6815,14.8526,18359.51020742,0
+BELFA.US,D,20091007,000000,14.8257,15.1292,14.3471,15.1292,10919.42623186,0
+BELFA.US,D,20091008,000000,15.6555,16.1014,15.3919,15.3919,1889.4175164194,0
+BELFA.US,D,20091009,000000,14.2576,15.9521,14.2576,15.9432,1652.2353175497,0
+BELFA.US,D,20091012,000000,16.5839,16.5839,15.5243,15.5243,380.89853123561,0
+BELFA.US,D,20091013,000000,15.9521,15.9521,15.8058,15.8058,351.75326103552,0
+BELFA.US,D,20091014,000000,16.0406,16.2944,15.4009,15.5949,11060.127536275,0
+BELFA.US,D,20091015,000000,15.7163,15.7163,15.7163,15.7163,246.22728272487,0
+BELFA.US,D,20091019,000000,15.6645,15.9083,15.5799,15.7879,3301.4556071477,0
+BELFA.US,D,20091020,000000,15.8526,16.0228,15.8526,15.8526,1648.2152802807,0
+BELFA.US,D,20091022,000000,14.96,15.3591,14.96,15.1382,821.09261218863,0
+BELFA.US,D,20091023,000000,15.3183,15.369,15.1202,15.2765,2942.6672808915,0
+BELFA.US,D,20091028,000000,14.6118,15.3869,14.6118,15.0566,1417.0631373145,0
+BELFA.US,D,20091029,000000,14.7511,15.3491,14.7431,14.9163,2488.403069497,0
+BELFA.US,D,20091030,000000,14.6545,15.3113,14.6545,15.0715,5185.8480769809,0
+BELFA.US,D,20091102,000000,15.173,15.1909,14.9352,14.9879,1649.220289598,0
+BELFA.US,D,20091103,000000,14.5441,14.7083,14.5441,14.6197,2092.4293985027,0
+BELFA.US,D,20091104,000000,14.5611,15.2765,14.5611,14.8257,6105.4316022594,0
+BELFA.US,D,20091105,000000,14.8934,15.377,14.8934,15.0944,5180.8230303946,0
+BELFA.US,D,20091109,000000,15.3183,15.3591,15.0317,15.3024,6125.5317886043,0
+BELFA.US,D,20091110,000000,15.4277,15.4894,14.4456,15.4894,7325.5129133941,0
+BELFA.US,D,20091111,000000,15.5153,15.5153,15.2406,15.2765,12454.075459292,0
+BELFA.US,D,20091112,000000,15.2406,15.3491,15.1113,15.3272,11591.777465097,0
+BELFA.US,D,20091113,000000,15.2078,15.2765,14.9163,15.0058,9653.114492132,0
+BELFA.US,D,20091116,000000,15.2765,15.3183,15.2665,15.3183,5985.8354935074,0
+BELFA.US,D,20091117,000000,15.2337,15.3591,15.2337,15.3591,4874.2951886351,0
+BELFA.US,D,20091118,000000,15.2934,15.2934,14.8934,14.9004,2434.1325663658,0
+BELFA.US,D,20091120,000000,15.1202,15.2765,14.7601,15.0626,5847.1442077276,0
+BELFA.US,D,20091123,000000,15.4277,15.6029,15.3869,15.4725,9913.4119052983,0
+BELFA.US,D,20091124,000000,15.4725,15.4725,15.2506,15.2765,8638.0550817152,0
+BELFA.US,D,20091127,000000,15.3024,15.3024,15.3024,15.3024,210.04694730407,0
+BELFA.US,D,20091130,000000,15.1034,15.173,15.0506,15.0715,2284.3861780964,0
+BELFA.US,D,20091201,000000,15.182,15.182,14.7332,14.9252,707.52655934002,0
+BELFA.US,D,20091202,000000,14.5441,15.0774,14.5441,15.0774,2475.3379483728,0
+BELFA.US,D,20091203,000000,15.1202,15.2765,14.9432,14.9432,2240.1657681377,0
+BELFA.US,D,20091204,000000,15.2258,15.2406,14.6357,14.8526,1638.1651871083,0
+BELFA.US,D,20091208,000000,15.164,15.4894,15.164,15.2765,6125.5317886043,0
+BELFA.US,D,20091209,000000,15.2765,15.2765,15.2406,15.2406,1062.2948483273,0
+BELFA.US,D,20091210,000000,15.2765,15.4098,15.2765,15.3491,5869.254412707,0
+BELFA.US,D,20091211,000000,15.2406,15.2844,15.1909,15.1909,4949.6708874284,0
+BELFA.US,D,20091214,000000,15.1382,15.3113,15.1382,15.2406,9634.0193151043,0
+BELFA.US,D,20091215,000000,15.2765,15.7243,15.0406,15.0406,14136.461056359,0
+BELFA.US,D,20091216,000000,15.2765,15.2765,15.0626,15.2337,1292.4419819762,0
+BELFA.US,D,20091217,000000,14.9978,15.1113,14.9978,15.1113,589.94046922243,0
+BELFA.US,D,20091221,000000,14.9004,14.9004,14.9004,14.9004,103.51595967617,0
+BELFA.US,D,20091222,000000,14.8526,15.2765,14.8526,15.2665,1529.6241808459,0
+BELFA.US,D,20091223,000000,15.2665,15.3869,15.1202,15.3113,7551.6400097741,0
+BELFA.US,D,20091228,000000,15.4009,15.4009,15.3183,15.3183,6247.1379159909,0
+BELFA.US,D,20091229,000000,15.4009,15.4188,15.3113,15.3183,13113.361571405,0
+BELFA.US,D,20091230,000000,15.2765,16.9202,15.2765,16.8784,27266.907786157,0
+BELFA.US,D,20091231,000000,16.5471,17.5641,16.4973,16.4973,13380.694049791,0
+BELFA.US,D,20100104,000000,16.4635,16.5471,16.2685,16.4535,9168.7000012202,0
+BELFA.US,D,20100105,000000,16.5381,16.5381,16.1232,16.1232,4733.5938842209,0
+BELFA.US,D,20100106,000000,16.156,16.1988,16.156,16.1988,821.09261218863,0
+BELFA.US,D,20100107,000000,15.2596,15.6297,15.2596,15.6297,821.09261218863,0
+BELFA.US,D,20100108,000000,15.6117,15.6117,15.6117,15.6117,103.51595967617,0
+BELFA.US,D,20100111,000000,15.7063,15.7063,15.7063,15.7063,469.33935115311,0
+BELFA.US,D,20100112,000000,15.6993,16.0058,15.6993,15.7421,1826.101929433,0
+BELFA.US,D,20100113,000000,15.7421,15.7421,15.7421,15.7421,589.94046922243,0
+BELFA.US,D,20100114,000000,16.2944,16.4207,16.2436,16.4207,3415.0216599963,0
+BELFA.US,D,20100119,000000,16.8934,17.1829,16.2526,16.8784,9402.8671721381,0
+BELFA.US,D,20100120,000000,16.364,16.364,15.7342,15.7342,4360.7354275232,0
+BELFA.US,D,20100121,000000,16.2068,16.2068,15.4009,15.4456,3695.4192595075,0
+BELFA.US,D,20100122,000000,15.3183,15.3183,15.0238,15.0238,6239.0978414529,0
+BELFA.US,D,20100125,000000,14.7999,15.2506,14.7163,15.2506,352.75827035277,0
+BELFA.US,D,20100126,000000,15.369,15.369,15.1113,15.1113,351.75326103552,0
+BELFA.US,D,20100127,000000,15.0238,15.2934,14.8526,15.2934,1152.7456868793,0
+BELFA.US,D,20100128,000000,14.8745,15.182,14.7332,14.8665,1711.5308672671,0
+BELFA.US,D,20100129,000000,14.7163,14.7163,14.5143,14.5213,1384.9028391627,0
+BELFA.US,D,20100201,000000,14.2576,14.7163,14.2576,14.7163,246.22728272487,0
+BELFA.US,D,20100202,000000,14.6197,14.6197,14.0436,14.5611,2326.5965694207,0
+BELFA.US,D,20100205,000000,13.5024,13.5421,12.4278,13.5421,4244.1543467229,0
+BELFA.US,D,20100208,000000,13.7391,13.8317,13.7143,13.8317,3897.4261322736,0
+BELFA.US,D,20100209,000000,14.0028,14.5879,13.8566,14.5879,2828.0962187256,0
+BELFA.US,D,20100210,000000,14.6625,14.96,14.6625,14.6625,1177.8709198104,0
+BELFA.US,D,20100211,000000,13.8635,14.2228,13.8635,13.971,2357.7518582552,0
+BELFA.US,D,20100216,000000,14.8437,15.4625,14.8437,15.4625,351.75326103552,0
+BELFA.US,D,20100217,000000,16.3949,16.4118,16.3949,16.4118,351.75326103552,0
+BELFA.US,D,20100218,000000,16.7063,16.7063,16.4297,16.4297,246.22728272487,0
+BELFA.US,D,20100223,000000,16.9202,16.9292,16.9202,16.9292,246.22728272487,0
+BELFA.US,D,20100224,000000,17.2018,17.2018,17.2018,17.2018,351.75326103552,0
+BELFA.US,D,20100226,000000,17.9232,18.4515,17.9232,18.3571,7488.3244227877,0
+BELFA.US,D,20100301,000000,18.3491,18.3491,18.0774,18.2436,1648.2152802807,0
+BELFA.US,D,20100302,000000,18.2595,18.2595,18.0336,18.1919,1417.0631373145,0
+BELFA.US,D,20100303,000000,18.5003,18.5003,18.2357,18.2357,708.53156865727,0
+BELFA.US,D,20100304,000000,18.3739,18.3739,18.3739,18.3739,246.22728272487,0
+BELFA.US,D,20100308,000000,18.3739,18.3739,18.3311,18.3311,2576.8438894145,0
+BELFA.US,D,20100309,000000,17.8118,17.8118,17.8118,17.8118,246.22728272487,0
+BELFA.US,D,20100311,000000,17.771,17.771,17.771,17.771,103.51595967617,0
+BELFA.US,D,20100312,000000,17.6715,17.6715,17.3959,17.3959,589.94046922243,0
+BELFA.US,D,20100315,000000,17.3959,17.3959,17.3959,17.3959,708.53156865727,0
+BELFA.US,D,20100317,000000,17.779,17.9232,17.779,17.9063,942.6987395752,0
+BELFA.US,D,20100318,000000,18.2257,18.2257,18.2257,18.2257,469.33935115311,0
+BELFA.US,D,20100319,000000,17.4147,17.4147,17.3959,17.3959,246.22728272487,0
+BELFA.US,D,20100322,000000,17.8198,18.1441,17.8198,18.0596,4437.1161356338,0
+BELFA.US,D,20100323,000000,18.0596,18.0685,18.0596,18.0596,2004.9935879025,0
+BELFA.US,D,20100324,000000,17.4417,17.4983,17.1431,17.4983,1097.4701744308,0
+BELFA.US,D,20100325,000000,16.6187,17.4815,16.6187,17.4147,821.09261218863,0
+BELFA.US,D,20100329,000000,16.3202,16.3202,16.3202,16.3202,246.22728272487,0
+BELFA.US,D,20100330,000000,16.1014,16.8934,16.1014,16.3113,6247.1379159909,0
+BELFA.US,D,20100331,000000,16.3023,17.9132,15.6397,15.7163,11023.947200853,0
+BELFA.US,D,20100401,000000,16.1232,17.176,15.7879,17.0924,9898.3367655396,0
+BELFA.US,D,20100405,000000,17.0924,17.5153,17.0924,17.3729,6195.8824408114,0
+BELFA.US,D,20100406,000000,17.1501,17.157,16.1481,16.5153,14594.745305022,0
+BELFA.US,D,20100407,000000,16.181,16.5929,16.181,16.4894,2468.3028831521,0
+BELFA.US,D,20100408,000000,16.3282,17.7352,16.2784,17.7272,10662.143846645,0
+BELFA.US,D,20100409,000000,17.7352,17.771,17.157,17.3531,9430.0024237037,0
+BELFA.US,D,20100412,000000,17.3361,17.3361,16.4476,16.8934,26437.77509943,0
+BELFA.US,D,20100413,000000,16.5153,16.8138,16.4795,16.6904,16141.454644262,0
+BELFA.US,D,20100414,000000,16.771,16.955,16.6187,16.9292,12041.016629905,0
+BELFA.US,D,20100415,000000,16.7153,17.2367,16.7153,16.972,7892.3381683199,0
+BELFA.US,D,20100416,000000,16.761,17.0506,16.364,17.0506,2068.3091748889,0
+BELFA.US,D,20100419,000000,16.8058,16.8546,16.7153,16.7799,1648.2152802807,0
+BELFA.US,D,20100420,000000,16.8138,17.2456,16.8138,17.1431,3897.4261322736,0
+BELFA.US,D,20100421,000000,17.0416,17.0734,17.0416,17.0734,246.22728272487,0
+BELFA.US,D,20100422,000000,16.5929,17.1004,16.5929,17.1004,3228.0899269889,0
+BELFA.US,D,20100423,000000,16.9928,17.3053,16.984,17.3053,1062.2948483273,0
+BELFA.US,D,20100426,000000,16.9461,17.4903,16.8854,17.4903,3658.2339147694,0
+BELFA.US,D,20100427,000000,17.4665,17.4903,17.2605,17.4058,1829.1169573847,0
+BELFA.US,D,20100428,000000,17.3093,17.4495,17.2685,17.4495,589.94046922243,0
+BELFA.US,D,20100429,000000,17.3282,18.3739,17.3093,18.3739,4020.0372689774,0
+BELFA.US,D,20100430,000000,18.8734,18.8834,18.2864,18.3043,2753.7255292495,0
+BELFA.US,D,20100503,000000,17.8198,18.4595,17.8198,18.4595,1417.0631373145,0
+BELFA.US,D,20100504,000000,18.0238,18.4167,17.8546,17.8546,1466.3085938595,0
+BELFA.US,D,20100505,000000,17.9402,17.9402,17.8198,17.8198,593.96050649141,0
+BELFA.US,D,20100506,000000,17.8476,17.8546,17.1829,17.5381,2358.7568675725,0
+BELFA.US,D,20100507,000000,17.2018,17.2018,16.6904,16.6904,589.94046922243,0
+BELFA.US,D,20100510,000000,16.9461,17.2207,16.9461,17.1172,610.04065556732,0
+BELFA.US,D,20100511,000000,16.972,17.4147,16.972,17.0138,2951.7123647467,0
+BELFA.US,D,20100512,000000,17.3013,17.5641,17.3013,17.3441,1272.3417956313,0
+BELFA.US,D,20100513,000000,17.2785,17.2785,17.2605,17.2605,952.74883274764,0
+BELFA.US,D,20100514,000000,16.8854,16.9024,16.5471,16.761,3886.3710297839,0
+BELFA.US,D,20100517,000000,16.5561,16.5561,16.5471,16.5471,664.31115869852,0
+BELFA.US,D,20100518,000000,16.6387,17.2367,16.3113,16.8854,4122.5482193363,0
+BELFA.US,D,20100519,000000,16.3849,16.3849,15.9521,15.9521,1099.4801930653,0
+BELFA.US,D,20100520,000000,16.0406,16.0406,15.5243,15.6477,14821.87741072,0
+BELFA.US,D,20100521,000000,15.6477,15.6477,15.0626,15.2765,4764.7491730555,0
+BELFA.US,D,20100524,000000,14.8526,14.8526,14.4884,14.6625,1060.2848296928,0
+BELFA.US,D,20100525,000000,14.5053,14.5053,13.9004,13.9004,1060.2848296928,0
+BELFA.US,D,20100526,000000,14.1968,14.5969,13.8158,14.5969,5335.5944652503,0
+BELFA.US,D,20100527,000000,14.3212,14.7431,14.3212,14.7431,3336.6309332512,0
+BELFA.US,D,20100528,000000,14.6545,14.7601,14.0874,14.0874,6277.2881955082,0
+BELFA.US,D,20100601,000000,13.576,14.7431,13.5113,13.7143,6986.8247734827,0
+BELFA.US,D,20100602,000000,13.7999,14.0436,13.7561,13.9939,3178.8444704439,0
+BELFA.US,D,20100604,000000,14.0028,14.0028,13.5929,13.9939,708.53156865727,0
+BELFA.US,D,20100607,000000,13.7143,14.0168,13.367,13.367,2475.3379483728,0
+BELFA.US,D,20100608,000000,13.5332,13.5332,13.367,13.367,1054.2547737893,0
+BELFA.US,D,20100609,000000,13.4924,13.4924,13.1561,13.4268,1648.2152802807,0
+BELFA.US,D,20100610,000000,13.4924,14.0098,13.4924,14.0098,1648.2152802807,0
+BELFA.US,D,20100611,000000,14.0794,14.774,14.0028,14.6545,1648.2152802807,0
+BELFA.US,D,20100614,000000,14.4884,14.5372,14.3212,14.3212,3066.2834269125,0
+BELFA.US,D,20100615,000000,14.4287,14.9004,14.4287,14.8844,589.94046922243,0
+BELFA.US,D,20100616,000000,13.7999,15.2765,13.7999,15.1462,589.94046922243,0
+BELFA.US,D,20100617,000000,15.2506,15.2506,15.164,15.164,1063.2998576445,0
+BELFA.US,D,20100618,000000,15.1909,16.0486,15.1909,16.0486,1998.963531999,0
+BELFA.US,D,20100621,000000,16.1232,16.1481,15.8058,15.8058,4727.5638283174,0
+BELFA.US,D,20100622,000000,15.7243,15.7243,15.2406,15.2406,351.75326103552,0
+BELFA.US,D,20100624,000000,15.3591,15.377,15.1909,15.377,1767.8113890328,0
+BELFA.US,D,20100625,000000,15.3491,15.3919,15.2765,15.3113,2240.1657681377,0
+BELFA.US,D,20100628,000000,15.2765,15.2765,15.2765,15.2765,103.51595967617,0
+BELFA.US,D,20100630,000000,13.9571,14.1422,13.9571,14.0904,4072.2977534741,0
+BELFA.US,D,20100702,000000,13.9621,14.5969,13.9621,14.5969,351.75326103552,0
+BELFA.US,D,20100706,000000,14.5969,14.6049,14.5969,14.5969,1060.2848296928,0
+BELFA.US,D,20100707,000000,14.0606,14.0606,14.0606,14.0606,103.51595967617,0
+BELFA.US,D,20100712,000000,14.0794,14.0794,14.0705,14.0705,246.22728272487,0
+BELFA.US,D,20100713,000000,14.7999,15.0874,14.7999,15.0874,708.53156865727,0
+BELFA.US,D,20100715,000000,15.0774,15.2258,15.0774,15.2258,1060.2848296928,0
+BELFA.US,D,20100716,000000,15.0874,15.4367,14.571,14.5879,7306.4177363664,0
+BELFA.US,D,20100719,000000,14.4785,14.4785,14.4536,14.4536,246.22728272487,0
+BELFA.US,D,20100723,000000,15.572,15.572,15.572,15.572,246.22728272487,0
+BELFA.US,D,20100726,000000,16.181,16.2944,16.1322,16.2436,1627.1100846186,0
+BELFA.US,D,20100727,000000,16.8058,17.0586,16.1322,16.3551,12821.908869404,0
+BELFA.US,D,20100728,000000,16.5381,16.5381,16.5381,16.5381,246.22728272487,0
+BELFA.US,D,20100729,000000,16.6108,16.6257,16.4476,16.6257,708.53156865727,0
+BELFA.US,D,20100730,000000,17.1172,19.562,17.1172,19.562,8843.076982433,0
+BELFA.US,D,20100802,000000,19.4725,19.8246,19.3073,19.3232,3768.7849396663,0
+BELFA.US,D,20100804,000000,19.2217,19.3232,19.2217,19.3232,577.8803574155,0
+BELFA.US,D,20100805,000000,19.4087,19.4087,19.1282,19.3073,4005.967138536,0
+BELFA.US,D,20100806,000000,19.3073,19.3073,19.3073,19.3073,935.66367435449,0
+BELFA.US,D,20100809,000000,19.3073,19.5182,19.3073,19.5182,2262.275973117,0
+BELFA.US,D,20100810,000000,19.1531,19.2545,19.0685,19.0685,351.75326103552,0
+BELFA.US,D,20100811,000000,19.0008,19.0008,18.4515,18.4515,351.75326103552,0
+BELFA.US,D,20100812,000000,18.0088,18.1113,18.0088,18.0088,4331.5901573232,0
+BELFA.US,D,20100813,000000,17.1829,17.1829,17.1501,17.1501,914.55847869236,0
+BELFA.US,D,20100816,000000,17.0416,17.1431,16.761,16.965,9070.2090881303,0
+BELFA.US,D,20100817,000000,17.3899,17.3899,17.1172,17.363,1100.4852023826,0
+BELFA.US,D,20100818,000000,17.2605,17.5311,16.9202,17.4417,9545.5784951868,0
+BELFA.US,D,20100819,000000,17.1093,17.1093,15.9958,15.9958,246.22728272487,0
+BELFA.US,D,20100820,000000,16.0326,16.0326,15.2078,15.2337,697.47646616758,0
+BELFA.US,D,20100823,000000,15.4805,15.6397,15.4009,15.4546,12552.566372382,0
+BELFA.US,D,20100824,000000,15.5302,15.5391,15.4625,15.4625,821.09261218863,0
+BELFA.US,D,20100825,000000,14.774,16.2606,14.7083,15.5391,15288.201733921,0
+BELFA.US,D,20100826,000000,15.6645,15.7611,15.4625,15.4625,1648.2152802807,0
+BELFA.US,D,20100827,000000,15.3332,16.3202,15.3332,16.2944,9189.8051968823,0
+BELFA.US,D,20100830,000000,15.6117,15.6117,15.4625,15.5641,1529.6241808459,0
+BELFA.US,D,20100831,000000,15.7879,16.1491,15.6993,15.6993,4433.0960983648,0
+BELFA.US,D,20100901,000000,15.7789,15.8914,15.6477,15.8576,4035.1124087361,0
+BELFA.US,D,20100903,000000,16.3113,16.3113,16.3113,16.3113,1073.349950817,0
+BELFA.US,D,20100907,000000,16.5471,16.5471,16.368,16.368,1601.9848516875,0
+BELFA.US,D,20100908,000000,16.3282,16.3282,16.3113,16.3113,589.94046922243,0
+BELFA.US,D,20100909,000000,16.3113,16.5301,15.5243,16.1232,10570.687998776,0
+BELFA.US,D,20100910,000000,16.5651,16.6019,15.5391,16.181,18853.974791504,0
+BELFA.US,D,20100913,000000,16.771,17.2944,16.4535,16.972,14260.07720238,0
+BELFA.US,D,20100914,000000,16.972,17.0506,16.972,16.9889,5421.020257216,0
+BELFA.US,D,20100915,000000,16.7899,17.2685,16.7153,17.2685,1886.4024884676,0
+BELFA.US,D,20100916,000000,16.7979,17.5243,16.7979,17.0138,5184.8430676636,0
+BELFA.US,D,20100917,000000,17.4665,17.6545,17.0416,17.6545,3800.9452378181,0
+BELFA.US,D,20100920,000000,17.7859,19.0098,17.7859,18.3999,1767.8113890328,0
+BELFA.US,D,20100921,000000,17.983,19.0685,17.6715,18.4685,20325.30843195,0
+BELFA.US,D,20100922,000000,18.4755,18.6536,17.5819,17.9232,30179.42478753,0
+BELFA.US,D,20100923,000000,17.7352,18.1998,17.5243,17.6009,3654.2138775005,0
+BELFA.US,D,20100927,000000,17.4495,17.9988,17.4495,17.9988,2559.7587310214,0
+BELFA.US,D,20100928,000000,17.8118,18.2357,17.6844,17.6844,6274.2731675565,0
+BELFA.US,D,20100930,000000,17.758,17.758,17.758,17.758,115.5760714831,0
+BELFA.US,D,20101001,000000,17.5073,18.2864,17.5073,18.1531,3486.3773215207,0
+BELFA.US,D,20101004,000000,17.975,17.975,17.363,17.956,7778.7721154713,0
+BELFA.US,D,20101005,000000,18.7212,18.9829,18.1779,18.9829,1237.1664695278,0
+BELFA.US,D,20101006,000000,18.958,19.772,18.2257,18.774,11070.177629447,0
+BELFA.US,D,20101007,000000,18.6854,18.7212,17.4495,17.8198,5247.1536453328,0
+BELFA.US,D,20101008,000000,17.6715,17.7352,17.6715,17.6844,942.6987395752,0
+BELFA.US,D,20101011,000000,18.161,18.2695,17.8287,18.2695,3178.8444704439,0
+BELFA.US,D,20101012,000000,18.0088,18.2257,18.0088,18.2257,423.10892255987,0
+BELFA.US,D,20101014,000000,18.4337,18.8486,18.2953,18.7212,12373.674713912,0
+BELFA.US,D,20101015,000000,18.4933,18.5003,18.2516,18.4515,4713.493697876,0
+BELFA.US,D,20101018,000000,18.8566,18.8566,18.564,18.5829,6816.9781988684,0
+BELFA.US,D,20101020,000000,18.7043,19.2127,18.5471,18.8386,5315.4942789054,0
+BELFA.US,D,20101021,000000,18.5173,18.5173,17.8287,17.948,6302.4134284393,0
+BELFA.US,D,20101025,000000,18.0426,18.3311,18.0238,18.3311,1529.6241808459,0
+BELFA.US,D,20101027,000000,18.4515,18.5321,17.8625,17.975,4832.0847973108,0
+BELFA.US,D,20101028,000000,18.8566,19.9172,18.8566,19.4824,12452.065440658,0
+BELFA.US,D,20101029,000000,19.2635,20.3173,19.2635,19.8526,6267.2381023358,0
+BELFA.US,D,20101101,000000,19.7053,19.8556,19.4167,19.772,3286.380467389,0
+BELFA.US,D,20101103,000000,20.4257,20.4257,20.1709,20.1709,593.96050649141,0
+BELFA.US,D,20101105,000000,21.4127,22.6964,21.2237,21.954,15191.720839465,0
+BELFA.US,D,20101108,000000,21.6227,21.7232,21.4874,21.4874,1292.4419819762,0
+BELFA.US,D,20101109,000000,20.8844,21.0118,20.6973,21.0118,708.53156865727,0
+BELFA.US,D,20101110,000000,21.0028,21.0306,21.0028,21.0306,351.75326103552,0
+BELFA.US,D,20101111,000000,21.0446,21.0446,21.0366,21.0366,262.30743180078,0
+BELFA.US,D,20101118,000000,19.9411,21.2993,19.1431,20.6784,30827.655797153,0
+BELFA.US,D,20101119,000000,20.2147,20.2147,20.0138,20.0138,942.6987395752,0
+BELFA.US,D,20101122,000000,20.3669,20.3909,20.3669,20.3669,5537.6013380164,0
+BELFA.US,D,20101124,000000,20.3581,20.3581,20.3581,20.3581,350.74825171828,0
+BELFA.US,D,20101129,000000,19.951,19.951,19.951,19.951,241.20223613864,0
+BELFA.US,D,20101130,000000,19.9441,19.9441,19.5461,19.5461,3888.3810484184,0
+BELFA.US,D,20101201,000000,20.0695,20.2058,20.0456,20.2058,942.6987395752,0
+BELFA.US,D,20101202,000000,20.3669,20.3669,20.3669,20.3669,385.92357782183,0
+BELFA.US,D,20101207,000000,20.6078,20.6078,20.5809,20.5809,469.33935115311,0
+BELFA.US,D,20101208,000000,20.9033,20.9033,20.8764,20.8764,942.6987395752,0
+BELFA.US,D,20101209,000000,20.6884,20.6884,20.6884,20.6884,246.22728272487,0
+BELFA.US,D,20101210,000000,20.6516,21.9461,20.6516,21.4615,9418.9473212141,0
+BELFA.US,D,20101213,000000,21.3689,21.3779,21.0705,21.0705,4006.9721478532,0
+BELFA.US,D,20101214,000000,21.1988,21.1988,21.1988,21.1988,103.51595967617,0
+BELFA.US,D,20101216,000000,22.0993,23.1521,21.8684,22.2307,3473.3122003965,0
+BELFA.US,D,20101217,000000,23.6336,23.6604,21.8128,21.8128,18486.141381393,0
+BELFA.US,D,20101220,000000,22.4903,22.752,22.4058,22.5888,6665.2217919645,0
+BELFA.US,D,20101221,000000,22.9092,22.9092,21.6406,21.6406,1990.9234574611,0
+BELFA.US,D,20101222,000000,22.545,22.545,21.4436,21.4436,246.22728272487,0
+BELFA.US,D,20101227,000000,21.7062,22.0237,21.7062,22.0237,708.53156865727,0
+BELFA.US,D,20101229,000000,21.7212,21.7212,21.2127,21.4943,2199.9653954479,0
+BELFA.US,D,20101230,000000,21.8456,21.8754,21.2435,21.3749,2523.5783956006,0
+BELFA.US,D,20110103,000000,21.8466,22.0475,21.8466,21.9102,1519.5740876735,0
+BELFA.US,D,20110104,000000,22.1501,22.1501,21.758,21.758,971.84400977529,0
+BELFA.US,D,20110105,000000,22.1501,22.3182,21.8546,22.3182,1222.0913297691,0
+BELFA.US,D,20110106,000000,22.1222,22.1222,22.1063,22.1063,246.22728272487,0
+BELFA.US,D,20110107,000000,21.6556,21.7142,21.6556,21.6894,351.75326103552,0
+BELFA.US,D,20110110,000000,22.2833,22.2833,22.2833,22.2833,1469.3236218112,0
+BELFA.US,D,20110111,000000,21.564,21.5968,21.564,21.5968,821.09261218863,0
+BELFA.US,D,20110112,000000,22.0386,22.8118,22.0316,22.8118,942.6987395752,0
+BELFA.US,D,20110113,000000,22.76,22.76,22.3003,22.7042,1179.8809384449,0
+BELFA.US,D,20110114,000000,23.547,23.547,23.547,23.547,351.75326103552,0
+BELFA.US,D,20110118,000000,24.0625,24.0625,23.2257,23.756,528.63490087053,0
+BELFA.US,D,20110119,000000,23.8048,23.8127,23.1271,23.1669,4771.7842382762,0
+BELFA.US,D,20110121,000000,22.1063,22.1152,21.768,21.768,1345.7074757902,0
+BELFA.US,D,20110124,000000,21.8296,21.8386,21.3689,21.4784,1503.4939385975,0
+BELFA.US,D,20110128,000000,21.2555,21.2555,20.7938,20.7938,3533.6127594311,0
+BELFA.US,D,20110201,000000,20.2923,20.3251,19.5182,19.8634,8626.9999792255,0
+BELFA.US,D,20110202,000000,20.3581,20.3581,20.3331,20.3581,686.42136367789,0
+BELFA.US,D,20110203,000000,20.6217,21.2147,20.6217,21.2147,1056.2647924238,0
+BELFA.US,D,20110204,000000,20.969,20.969,20.969,20.969,246.22728272487,0
+BELFA.US,D,20110208,000000,20.4008,20.4008,20.4008,20.4008,246.22728272487,0
+BELFA.US,D,20110210,000000,21.2147,21.2147,20.5719,20.5719,942.6987395752,0
+BELFA.US,D,20110214,000000,20.767,20.767,20.7411,20.7411,5368.7597727193,0
+BELFA.US,D,20110215,000000,20.75,20.75,20.7411,20.7411,2673.32478387,0
+BELFA.US,D,20110216,000000,20.1182,20.1182,20.0695,20.0784,708.53156865727,0
+BELFA.US,D,20110218,000000,20.7053,20.7938,20.7053,20.7938,821.09261218863,0
+BELFA.US,D,20110223,000000,19.3649,19.6038,19.3511,19.6038,1177.8709198104,0
+BELFA.US,D,20110228,000000,20.3779,20.6118,20.3779,20.6118,582.90540400172,0
+BELFA.US,D,20110301,000000,20.4396,20.6187,20.2863,20.3699,23058.933774855,0
+BELFA.US,D,20110302,000000,20.2863,20.3203,20.2863,20.2863,5776.7935555205,0
+BELFA.US,D,20110303,000000,20.3531,20.8635,20.3531,20.763,3287.3854767063,0
+BELFA.US,D,20110304,000000,20.3909,20.3909,20.0048,20.2237,3026.0830542227,0
+BELFA.US,D,20110307,000000,20.0456,20.1799,19.5441,19.764,1886.4024884676,0
+BELFA.US,D,20110308,000000,20.4257,20.5123,20.4257,20.5123,490.44454681524,0
+BELFA.US,D,20110310,000000,20.5242,20.5242,19.4933,19.564,2948.6973367949,0
+BELFA.US,D,20110311,000000,19.7053,19.7053,19.7053,19.7053,103.51595967617,0
+BELFA.US,D,20110314,000000,19.961,20.1103,19.3649,19.3649,3886.3710297839,0
+BELFA.US,D,20110315,000000,19.3649,19.3649,19.0595,19.0595,589.94046922243,0
+BELFA.US,D,20110316,000000,18.8386,18.8486,18.8296,18.8296,708.53156865727,0
+BELFA.US,D,20110317,000000,18.8058,18.9072,18.8058,18.9072,821.09261218863,0
+BELFA.US,D,20110318,000000,19.3729,19.6108,19.3581,19.6108,1060.2848296928,0
+BELFA.US,D,20110321,000000,20.3331,20.6446,20.2665,20.3669,2475.3379483728,0
+BELFA.US,D,20110322,000000,20.4087,20.5809,20.3251,20.4446,2988.8977094847,0
+BELFA.US,D,20110324,000000,20.4446,20.4446,20.3331,20.3491,708.53156865727,0
+BELFA.US,D,20110325,000000,20.4297,20.8724,20.4038,20.4715,2092.4293985027,0
+BELFA.US,D,20110328,000000,20.4177,20.7053,20.4177,20.7053,1379.8777925765,0
+BELFA.US,D,20110329,000000,20.4257,20.4257,20.3491,20.3491,1555.7544230943,0
+BELFA.US,D,20110330,000000,20.6446,20.7053,20.6446,20.7053,469.33935115311,0
+BELFA.US,D,20110331,000000,20.3501,20.3591,20.3501,20.3501,469.33935115311,0
+BELFA.US,D,20110401,000000,20.3531,20.3531,20.3531,20.3531,246.22728272487,0
+BELFA.US,D,20110405,000000,20.4297,20.8236,20.4127,20.7898,11662.128117304,0
+BELFA.US,D,20110406,000000,20.5759,20.5928,20.4127,20.4127,11145.55332824,0
+BELFA.US,D,20110407,000000,20.4127,20.4127,20.1739,20.1739,7934.5485596441,0
+BELFA.US,D,20110408,000000,19.564,19.564,19.3521,19.3521,351.75326103552,0
+BELFA.US,D,20110411,000000,19.564,19.972,19.5192,19.972,16498.232951883,0
+BELFA.US,D,20110412,000000,19.8266,19.8266,18.975,18.975,2004.9935879025,0
+BELFA.US,D,20110413,000000,18.958,18.958,18.8734,18.8734,523.60985428431,0
+BELFA.US,D,20110418,000000,18.9412,18.9412,18.4835,18.6526,588.93545990519,0
+BELFA.US,D,20110419,000000,18.4585,18.4585,17.4535,18.2068,5172.7829558567,0
+BELFA.US,D,20110420,000000,18.6844,18.8386,18.6844,18.8386,1879.3674232469,0
+BELFA.US,D,20110421,000000,18.949,18.949,18.9222,18.949,651.24603757434,0
+BELFA.US,D,20110425,000000,19.0944,19.2386,19.0944,19.1441,3644.163784328,0
+BELFA.US,D,20110426,000000,19.4575,19.9122,19.4495,19.5729,6043.1210245903,0
+BELFA.US,D,20110427,000000,19.8188,19.8188,19.8188,19.8188,706.52155002278,0
+BELFA.US,D,20110428,000000,19.5968,19.5968,19.5729,19.5809,1833.1369946537,0
+BELFA.US,D,20110429,000000,19.5719,19.9142,19.5719,19.8456,1711.5308672671,0
+BELFA.US,D,20110502,000000,19.5729,19.6655,19.2307,19.3173,1537.6642553839,0
+BELFA.US,D,20110503,000000,19.0595,19.0595,18.7202,18.7202,1058.2748110583,0
+BELFA.US,D,20110504,000000,18.967,18.967,18.4077,18.4077,529.63991018777,0
+BELFA.US,D,20110505,000000,18.4077,18.4077,17.954,18.2943,1527.6141622114,0
+BELFA.US,D,20110509,000000,18.7133,18.7899,18.1978,18.7202,2351.7218023518,0
+BELFA.US,D,20110510,000000,18.7372,18.9322,18.7033,18.9322,1526.6091528942,0
+BELFA.US,D,20110511,000000,19.2645,19.2913,18.3799,18.3799,1761.7813331293,0
+BELFA.US,D,20110512,000000,18.8824,19.0944,18.7202,19.0944,4371.7905300129,0
+BELFA.US,D,20110513,000000,18.6844,18.9222,18.4923,18.5998,6232.0627762322,0
+BELFA.US,D,20110516,000000,18.6605,18.7202,18.3889,18.563,1235.1564508933,0
+BELFA.US,D,20110517,000000,18.3719,18.3719,17.8088,17.8446,3996.9220546808,0
+BELFA.US,D,20110518,000000,18.1262,18.563,18.0486,18.3979,5128.5625458979,0
+BELFA.US,D,20110519,000000,18.2943,18.5153,17.954,18.1352,4465.2563965167,0
+BELFA.US,D,20110520,000000,17.962,17.962,17.9202,17.9202,588.93545990519,0
+BELFA.US,D,20110523,000000,17.7501,18.4745,17.7242,18.2943,7055.1654070553,0
+BELFA.US,D,20110524,000000,18.16,18.1978,17.8764,17.9878,2235.1407215514,0
+BELFA.US,D,20110525,000000,17.8346,18.0148,17.5969,17.5969,1414.0481093628,0
+BELFA.US,D,20110526,000000,17.981,17.981,17.9452,17.954,350.74825171828,0
+BELFA.US,D,20110527,000000,17.8854,17.8854,17.4865,17.6526,4700.4285767518,0
+BELFA.US,D,20110531,000000,18.1919,18.973,18.1919,18.973,21985.583824037,0
+BELFA.US,D,20110601,000000,18.9072,18.9072,18.4835,18.5461,1641.18021506,0
+BELFA.US,D,20110602,000000,18.6088,18.8486,18.3561,18.5919,1472.338649763,0
+BELFA.US,D,20110603,000000,18.1262,18.8984,18.0744,18.4665,4276.3146448747,0
+BELFA.US,D,20110606,000000,18.3719,19.2227,18.2844,19.2227,5523.531207575,0
+BELFA.US,D,20110608,000000,19.1889,19.565,18.4715,18.9212,4111.4931168466,0
+BELFA.US,D,20110609,000000,18.753,19.0675,18.6167,18.6595,2675.3348025045,0
+BELFA.US,D,20110610,000000,18.6376,18.7809,18.4237,18.6277,938.67870230622,0
+BELFA.US,D,20110613,000000,18.6934,18.6934,17.954,17.972,2351.7218023518,0
+BELFA.US,D,20110614,000000,18.1839,18.3561,18.0844,18.0994,2703.4750633873,0
+BELFA.US,D,20110615,000000,17.9102,18.4835,17.5193,18.1411,2083.3843146475,0
+BELFA.US,D,20110616,000000,18.0714,19.0754,18.0714,18.7352,2361.7718955242,0
+BELFA.US,D,20110617,000000,19.0198,19.3591,19.0198,19.3591,2787.8958460358,0
+BELFA.US,D,20110620,000000,19.5192,19.6575,19.2913,19.2913,1538.6692647011,0
+BELFA.US,D,20110621,000000,19.5013,19.5013,19.2307,19.2307,2244.1858054066,0
+BELFA.US,D,20110622,000000,19.2735,19.2735,18.5819,18.5819,1414.0481093628,0
+BELFA.US,D,20110623,000000,18.4407,18.4665,18.2068,18.3561,1997.9585226818,0
+BELFA.US,D,20110624,000000,18.5203,19.1351,18.5203,18.8645,1879.3674232469,0
+BELFA.US,D,20110627,000000,18.4495,19.171,18.4237,19.171,441.19909027027,0
+BELFA.US,D,20110630,000000,18.6446,19.8596,18.3083,19.7431,1735.651090881,0
+BELFA.US,D,20110701,000000,19.9142,19.9142,19.776,19.776,575.87033878101,0
+BELFA.US,D,20110705,000000,20.2117,20.2117,19.8286,20.168,706.52155002278,0
+BELFA.US,D,20110706,000000,19.7431,19.7431,19.7431,19.7431,103.51595967617,0
+BELFA.US,D,20110707,000000,19.9998,20.4575,19.9998,20.4247,5655.187428134,0
+BELFA.US,D,20110708,000000,19.9998,19.9998,19.2386,19.3083,1642.1852243773,0
+BELFA.US,D,20110711,000000,19.17,19.767,19.17,19.3242,2782.8707994496,0
+BELFA.US,D,20110712,000000,19.1431,19.2834,19.1351,19.2834,350.74825171828,0
+BELFA.US,D,20110714,000000,19.1531,19.1531,18.6665,18.7262,2105.4945196269,0
+BELFA.US,D,20110718,000000,18.7113,18.7113,18.7113,18.7113,246.22728272487,0
+BELFA.US,D,20110720,000000,19.2137,19.2137,19.0675,19.0675,910.53844142338,0
+BELFA.US,D,20110721,000000,19.3739,19.6675,19.3739,19.4505,988.92916816844,0
+BELFA.US,D,20110727,000000,18.9412,18.9412,18.6834,18.6834,704.51153138829,0
+BELFA.US,D,20110728,000000,18.6665,18.6665,18.6665,18.6665,586.9254412707,0
+BELFA.US,D,20110729,000000,17.6407,18.5351,17.5759,17.5759,9609.8990914905,0
+BELFA.US,D,20110801,000000,17.4137,17.977,17.4137,17.8556,708.53156865727,0
+BELFA.US,D,20110802,000000,18.168,18.168,17.5173,17.5173,916.56849732685,0
+BELFA.US,D,20110803,000000,18.1053,18.1809,18.1053,18.1809,817.07257491966,0
+BELFA.US,D,20110804,000000,18.0536,18.7451,17.8734,17.8734,875.36311531983,0
+BELFA.US,D,20110808,000000,17.1491,17.5233,16.977,16.977,2229.110665648,0
+BELFA.US,D,20110809,000000,17.2436,17.9162,16.8018,17.7978,817.07257491966,0
+BELFA.US,D,20110810,000000,17.0646,17.8406,15.6197,16.2874,2695.4349888493,0
+BELFA.US,D,20110816,000000,16.9442,16.9442,16.5093,16.5093,1286.4119260728,0
+BELFA.US,D,20110818,000000,15.5213,15.5213,14.5989,14.7113,1831.1269760192,0
+BELFA.US,D,20110822,000000,15.1412,15.2566,14.7451,14.8377,6792.8579752546,0
+BELFA.US,D,20110824,000000,15.972,16.5969,15.972,16.5789,1198.9761154725,0
+BELFA.US,D,20110826,000000,16.2078,16.2078,15.6019,15.6019,560.79519902235,0
+BELFA.US,D,20110829,000000,16.6227,17.3959,16.6227,17.3959,995.96423338915,0
+BELFA.US,D,20110831,000000,17.4437,17.4437,15.6467,16.0436,3399.9465202376,0
+BELFA.US,D,20110901,000000,15.5929,15.5929,15.5929,15.5929,103.51595967617,0
+BELFA.US,D,20110902,000000,15.5899,15.5989,15.1462,15.1462,1286.4119260728,0
+BELFA.US,D,20110906,000000,14.7879,14.7879,14.164,14.164,704.51153138829,0
+BELFA.US,D,20110908,000000,15.0307,15.0307,14.4317,14.4397,679.38629845718,0
+BELFA.US,D,20110909,000000,13.7959,13.7959,13.7959,13.7959,244.21726409038,0
+BELFA.US,D,20110913,000000,14.4705,14.4705,14.4377,14.4615,936.66868367174,0
+BELFA.US,D,20110914,000000,15.1412,15.6099,15.1412,15.365,586.9254412707,0
+BELFA.US,D,20110916,000000,16.1152,16.1152,15.7411,15.7411,349.74324240103,0
+BELFA.US,D,20110919,000000,15.4516,15.7322,14.7531,15.2636,6305.4284563911,0
+BELFA.US,D,20110920,000000,15.778,15.7959,14.1222,14.1222,4303.4498964403,0
+BELFA.US,D,20110921,000000,13.7869,13.8367,13.7869,13.8367,704.51153138829,0
+BELFA.US,D,20110922,000000,13.4208,13.8367,13.1163,13.2586,1577.8646280736,0
+BELFA.US,D,20110923,000000,14.1968,14.1968,13.3511,13.3511,704.51153138829,0
+BELFA.US,D,20110926,000000,13.5899,13.5899,13.5372,13.5372,817.07257491966,0
+BELFA.US,D,20110929,000000,14.365,14.365,14.2984,14.2984,467.32933251862,0
+BELFA.US,D,20110930,000000,15.0048,15.0406,14.4198,14.4198,817.07257491966,0
+BELFA.US,D,20111003,000000,14.0606,14.0606,13.2048,13.2048,1056.2647924238,0
+BELFA.US,D,20111004,000000,14.3004,15.7292,14.3004,15.6257,467.32933251862,0
+BELFA.US,D,20111005,000000,15.8028,15.8028,15.8028,15.8028,244.21726409038,0
+BELFA.US,D,20111007,000000,15.8635,15.8635,15.37,15.37,349.74324240103,0
+BELFA.US,D,20111010,000000,15.7023,15.7113,15.3193,15.3193,817.07257491966,0
+BELFA.US,D,20111011,000000,16.0566,16.6277,16.0038,16.6277,2540.6635539937,0
+BELFA.US,D,20111012,000000,16.0218,16.569,16.0218,16.2695,13074.166208031,0
+BELFA.US,D,20111013,000000,15.9153,15.9153,15.9153,15.9153,103.51595967617,0
+BELFA.US,D,20111014,000000,17.1829,17.1829,16.1064,16.1064,466.32432320138,0
+BELFA.US,D,20111018,000000,16.6605,16.6874,16.6605,16.6874,813.05253765068,0
+BELFA.US,D,20111019,000000,16.174,16.2616,16.174,16.2616,348.73823308379,0
+BELFA.US,D,20111024,000000,16.5779,16.8198,16.5779,16.8198,763.80708110571,0
+BELFA.US,D,20111026,000000,16.4565,16.4565,15.8377,16.0476,845.2128358025,0
+BELFA.US,D,20111027,000000,15.37,16.5173,15.37,16.5173,3149.6992002438,0
+BELFA.US,D,20111102,000000,17.2018,17.2307,17.0396,17.1172,1406.0080348248,0
+BELFA.US,D,20111103,000000,17.2207,17.2207,17.2207,17.2207,348.73823308379,0
+BELFA.US,D,20111104,000000,16.9342,17.0814,16.9252,17.0566,1340.682429204,0
+BELFA.US,D,20111107,000000,16.6874,17.1083,16.6874,17.1083,2307.501392393,0
+BELFA.US,D,20111108,000000,17.6407,19.1342,17.6407,19.1342,7813.9474415748,0
+BELFA.US,D,20111109,000000,18.5421,18.5421,16.8506,17.2874,2276.3461035585,0
+BELFA.US,D,20111110,000000,17.981,17.9968,17.758,17.758,584.91542263621,0
+BELFA.US,D,20111111,000000,17.6675,17.7232,17.6506,17.7232,815.06255628517,0
+BELFA.US,D,20111114,000000,17.767,17.767,17.5501,17.5501,704.51153138829,0
+BELFA.US,D,20111115,000000,17.7401,17.758,17.365,17.365,2264.2859917515,0
+BELFA.US,D,20111116,000000,17.8088,17.8088,16.3561,16.3561,3638.1337284245,0
+BELFA.US,D,20111117,000000,16.2864,16.4825,15.9312,16.181,5791.8686952792,0
+BELFA.US,D,20111118,000000,16.0038,16.1322,15.8804,15.9232,3331.605886665,0
+BELFA.US,D,20111121,000000,15.8377,15.8377,15.5173,15.5173,2812.0160696497,0
+BELFA.US,D,20111122,000000,15.4029,15.4029,14.9232,15.1202,2687.3949143114,0
+BELFA.US,D,20111123,000000,14.4994,14.4994,14.173,14.173,348.73823308379,0
+BELFA.US,D,20111125,000000,14.377,14.377,14.377,14.377,103.51595967617,0
+BELFA.US,D,20111128,000000,14.3322,14.3581,14.2327,14.2327,1046.2146992514,0
+BELFA.US,D,20111129,000000,14.5829,14.5829,14.3491,14.3491,3151.7092188783,0
+BELFA.US,D,20111130,000000,15.8556,18.4157,15.6117,18.0526,36863.741756523,0
+BELFA.US,D,20111201,000000,17.4605,17.963,17.3292,17.4437,7220.9919444007,0
+BELFA.US,D,20111202,000000,18.2963,18.2963,17.3739,17.3739,1053.2497644721,0
+BELFA.US,D,20111205,000000,17.5759,17.767,17.2456,17.5411,7852.1377956301,0
+BELFA.US,D,20111206,000000,18.6934,18.6934,17.4068,18.2197,4232.094234916,0
+BELFA.US,D,20111208,000000,18.4485,18.4485,17.2367,17.2446,1216.0612738657,0
+BELFA.US,D,20111209,000000,17.8854,18.3919,17.4685,18.2357,1283.396898121,0
+BELFA.US,D,20111212,000000,17.9968,18.4535,17.3292,18.4535,1867.30731144,0
+BELFA.US,D,20111213,000000,18.4267,18.4267,17.6327,18.0506,2925.5821224983,0
+BELFA.US,D,20111214,000000,17.8257,18.5769,17.8257,18.4187,1987.9084295093,0
+BELFA.US,D,20111215,000000,18.5769,18.8964,18.4874,18.6575,4906.4554867869,0
+BELFA.US,D,20111216,000000,18.4903,18.4983,18.4903,18.4903,937.67369298898,0
+BELFA.US,D,20111220,000000,18.4019,18.4535,18.2963,18.4535,702.5015127538,0
+BELFA.US,D,20111221,000000,18.8257,18.8257,18.8257,18.8257,176.88163983501,0
+BELFA.US,D,20111223,000000,18.3163,18.3163,18.3163,18.3163,103.51595967617,0
+BELFA.US,D,20111229,000000,18.2257,18.2695,18.2257,18.2695,533.65994745675,0
+BELFA.US,D,20111230,000000,18.1531,18.1531,18.1431,18.1431,815.06255628517,0
+BELFA.US,D,20120103,000000,18.1431,18.3133,18.1362,18.3133,9172.7200384892,0
+BELFA.US,D,20120106,000000,17.8098,17.8366,17.3739,17.6745,2921.5620852293,0
+BELFA.US,D,20120109,000000,17.2536,17.3103,17.2536,17.3103,466.32432320138,0
+BELFA.US,D,20120110,000000,17.5013,17.5013,17.5013,17.5013,103.51595967617,0
+BELFA.US,D,20120111,000000,17.3451,17.5013,17.3451,17.3979,1519.5740876735,0
+BELFA.US,D,20120112,000000,17.3919,17.3919,17.3919,17.3919,813.05253765068,0
+BELFA.US,D,20120117,000000,17.4933,17.4933,17.3919,17.3919,1050.2347365203,0
+BELFA.US,D,20120119,000000,18.4297,18.5391,17.8267,17.8267,8272.2316902383,0
+BELFA.US,D,20120120,000000,18.1372,18.2028,18.0884,18.0884,1050.2347365203,0
+BELFA.US,D,20120124,000000,17.7252,18.3531,17.4845,18.3531,583.91041331897,0
+BELFA.US,D,20120125,000000,18.5909,18.5909,18.5909,18.5909,242.20724545589,0
+BELFA.US,D,20120126,000000,18.7133,18.7133,18.5391,18.5391,1515.5540504045,0
+BELFA.US,D,20120131,000000,18.2745,18.2745,18.2396,18.2396,700.49149411931,0
+BELFA.US,D,20120201,000000,18.4983,19.0038,18.4725,19.0038,2632.119401863,0
+BELFA.US,D,20120202,000000,18.96,18.96,18.755,18.7908,1689.4206622878,0
+BELFA.US,D,20120207,000000,18.5809,18.5809,18.5809,18.5809,242.20724545589,0
+BELFA.US,D,20120208,000000,18.8934,18.9004,18.4805,18.4805,583.91041331897,0
+BELFA.US,D,20120209,000000,18.0088,18.0088,17.4068,17.4068,1280.3818701693,0
+BELFA.US,D,20120213,000000,17.1919,17.1919,17.1919,17.1919,133.6662391935,0
+BELFA.US,D,20120216,000000,17.6048,17.8098,17.6048,17.8098,931.64363708551,0
+BELFA.US,D,20120217,000000,17.9122,18.0168,17.9122,18.0168,347.73322376655,0
+BELFA.US,D,20120221,000000,17.3739,17.3739,17.3739,17.3739,242.20724545589,0
+BELFA.US,D,20120227,000000,17.1342,17.1342,16.5849,16.774,2390.9171657243,0
+BELFA.US,D,20120228,000000,16.8655,16.8655,16.8655,16.8655,931.64363708551,0
+BELFA.US,D,20120229,000000,16.9053,16.9053,16.9053,16.9053,103.51595967617,0
+BELFA.US,D,20120301,000000,16.3262,16.3262,16.2208,16.2208,1862.2822648538,0
+BELFA.US,D,20120302,000000,16.1392,16.4157,15.6565,15.6565,16410.797141283,0
+BELFA.US,D,20120305,000000,16.2208,16.2208,16.2208,16.2208,103.51595967617,0
+BELFA.US,D,20120306,000000,15.9929,15.9929,15.9929,15.9929,103.51595967617,0
+BELFA.US,D,20120308,000000,16.2068,16.2068,16.2068,16.2068,103.51595967617,0
+BELFA.US,D,20120312,000000,16.8008,16.8078,15.9998,16.3083,1280.3818701693,0
+BELFA.US,D,20120314,000000,17.1162,17.1162,16.9252,16.9252,465.31931388413,0
+BELFA.US,D,20120316,000000,16.9073,16.9073,16.161,16.161,1628.1150939358,0
+BELFA.US,D,20120319,000000,16.4715,16.9432,16.4715,16.9432,1862.2822648538,0
+BELFA.US,D,20120320,000000,16.7371,16.7371,16.6924,16.6924,465.31931388413,0
+BELFA.US,D,20120321,000000,17.0904,17.0904,17.0904,17.0904,347.73322376655,0
+BELFA.US,D,20120322,000000,16.6665,16.6665,16.6665,16.6665,103.51595967617,0
+BELFA.US,D,20120326,000000,17.5501,17.5501,17.5411,17.5411,583.91041331897,0
+BELFA.US,D,20120327,000000,17.6675,18.0238,17.6675,17.8267,1515.5540504045,0
+BELFA.US,D,20120330,000000,17.156,17.156,16.6496,16.6496,813.05253765068,0
+BELFA.US,D,20120403,000000,15.9929,15.9929,15.9929,15.9929,372.85845669765,0
+BELFA.US,D,20120404,000000,15.9929,15.9929,15.4785,15.8078,1163.800789369,0
+BELFA.US,D,20120409,000000,15.4526,15.4526,14.969,15.0626,2795.9359205738,0
+BELFA.US,D,20120411,000000,15.3461,15.3461,15.0884,15.1044,821.09261218863,0
+BELFA.US,D,20120413,000000,15.3063,15.3829,15.3063,15.365,952.74883274764,0
+BELFA.US,D,20120417,000000,16.2068,16.3133,16.2068,16.3133,346.7282144493,0
+BELFA.US,D,20120423,000000,14.4705,14.4705,14.4198,14.4198,752.75197861602,0
+BELFA.US,D,20120424,000000,14.4367,14.4367,14.4367,14.4367,578.88536673275,0
+BELFA.US,D,20120427,000000,15.1382,16.3302,15.1382,16.3302,1857.2572182676,0
+BELFA.US,D,20120430,000000,16.1142,16.1142,15.958,16.0297,1047.2197085686,0
+BELFA.US,D,20120501,000000,16.2347,16.2347,16.2347,16.2347,464.31430456689,0
+BELFA.US,D,20120503,000000,16.181,16.5809,16.181,16.5809,1997.9585226818,0
+BELFA.US,D,20120504,000000,16.2068,16.8307,16.0208,16.174,7522.494739574,0
+BELFA.US,D,20120507,000000,15.9292,15.9292,15.9292,15.9292,103.51595967617,0
+BELFA.US,D,20120511,000000,16.7431,16.7431,16.7431,16.7431,103.51595967617,0
+BELFA.US,D,20120514,000000,15.7819,16.165,15.7819,16.165,464.31430456689,0
+BELFA.US,D,20120516,000000,16.1232,16.1232,16.1232,16.1232,578.88536673275,0
+BELFA.US,D,20120517,000000,15.6117,15.6117,15.5859,15.5859,804.00745379548,0
+BELFA.US,D,20120521,000000,15.8078,15.8347,15.7631,15.8347,2208.0054699858,0
+BELFA.US,D,20120525,000000,15.4427,15.5859,15.2446,15.2446,4288.3747566816,0
+BELFA.US,D,20120531,000000,14.8417,14.8417,14.8417,14.8417,103.51595967617,0
+BELFA.US,D,20120601,000000,14.6138,14.6138,14.6138,14.6138,103.51595967617,0
+BELFA.US,D,20120605,000000,14.5173,14.5561,14.3302,14.3302,928.62860913378,0
+BELFA.US,D,20120606,000000,14.6327,14.9173,14.6327,14.9173,578.88536673275,0
+BELFA.US,D,20120607,000000,14.7989,15.2755,14.7989,15.2755,578.88536673275,0
+BELFA.US,D,20120611,000000,15.0725,15.1044,14.6835,14.6835,1510.5290038183,0
+BELFA.US,D,20120612,000000,14.4705,14.9501,14.2108,14.382,5803.9288070861,0
+BELFA.US,D,20120615,000000,14.2904,14.4198,14.2904,14.364,1866.3023021228,0
+BELFA.US,D,20120618,000000,14.2466,14.2466,14.2466,14.2466,241.20223613864,0
+BELFA.US,D,20120619,000000,14.4098,14.4536,14.4098,14.4536,241.20223613864,0
+BELFA.US,D,20120620,000000,14.6765,14.6835,14.6765,14.6835,346.7282144493,0
+BELFA.US,D,20120628,000000,15.8158,15.8158,15.0884,15.0884,698.48147548482,0
+BELFA.US,D,20120629,000000,15.157,16.2068,15.0148,15.5949,9047.0938738336,0
+BELFA.US,D,20120702,000000,15.9292,16.1232,15.9292,16.1232,1274.3518142658,0
+BELFA.US,D,20120703,000000,15.9282,17.1152,15.9282,16.4148,1321.5872521763,0
+BELFA.US,D,20120705,000000,16.7988,16.7988,16.5809,16.7988,2321.5715228345,0
+BELFA.US,D,20120709,000000,16.771,16.7799,16.7531,16.7799,1217.0662831829,0
+BELFA.US,D,20120713,000000,16.9142,17.0376,16.8307,16.9232,22222.766022907,0
+BELFA.US,D,20120716,000000,16.8556,16.976,16.8237,16.8376,2080.3692866958,0
+BELFA.US,D,20120717,000000,16.8476,17.1063,15.8476,16.6973,21997.643935845,0
+BELFA.US,D,20120719,000000,16.4745,16.4745,16.2048,16.3023,1618.0650007634,0
+BELFA.US,D,20120720,000000,15.8526,16.6635,15.8526,16.6635,2429.1075197796,0
+BELFA.US,D,20120723,000000,15.8755,15.8755,15.1968,15.1968,1112.5453141895,0
+BELFA.US,D,20120725,000000,14.9909,14.9909,14.5471,14.5471,764.81209042295,0
+BELFA.US,D,20120726,000000,14.4994,15.0666,14.4994,15.0347,1416.0581279973,0
+BELFA.US,D,20120730,000000,15.161,15.161,15.161,15.161,1044.2046806169,0
+BELFA.US,D,20120731,000000,15.4029,15.4108,15.4029,15.4108,240.1972268214,0
+BELFA.US,D,20120801,000000,15.8128,15.8128,15.8128,15.8128,103.51595967617,0
+BELFA.US,D,20120803,000000,16.0178,16.0178,15.9998,15.9998,479.38944432556,0
+BELFA.US,D,20120806,000000,16.2426,16.2606,15.6277,15.6277,1967.8082431644,0
+BELFA.US,D,20120807,000000,15.6983,15.7322,15.6983,15.7322,240.1972268214,0
+BELFA.US,D,20120808,000000,15.7322,15.985,15.7322,15.985,1300.4820565142,0
+BELFA.US,D,20120810,000000,15.5511,15.5511,15.5511,15.5511,1506.5089665493,0
+BELFA.US,D,20120814,000000,15.9282,15.9282,15.9282,15.9282,345.72320513206,0
+BELFA.US,D,20120815,000000,16.0278,16.5709,16.0278,16.5709,1296.4620192452,0
+BELFA.US,D,20120816,000000,16.2138,16.4148,16.2138,16.3869,461.29927661516,0
+BELFA.US,D,20120817,000000,16.4148,16.4317,16.4148,16.4148,1156.7657241482,0
+BELFA.US,D,20120820,000000,16.4148,16.4148,16.3292,16.3292,1271.3367863141,0
+BELFA.US,D,20120821,000000,16.6297,16.6297,16.5809,16.5809,1852.2321716813,0
+BELFA.US,D,20120823,000000,16.4317,16.4317,16.4317,16.4317,461.29927661516,0
+BELFA.US,D,20120827,000000,17.0546,17.0546,16.6635,16.6635,1967.8082431644,0
+BELFA.US,D,20120905,000000,16.5889,16.5889,16.5889,16.5889,103.51595967617,0
+BELFA.US,D,20120906,000000,16.4148,16.4148,16.4148,16.4148,103.51595967617,0
+BELFA.US,D,20120907,000000,17.0546,17.0546,16.7431,16.7431,240.1972268214,0
+BELFA.US,D,20120910,000000,16.6635,16.6973,16.6635,16.6725,1201.9911434242,0
+BELFA.US,D,20120911,000000,15.975,16.1292,15.2755,16.1292,3279.3454021683,0
+BELFA.US,D,20120912,000000,16.1889,16.1889,15.4745,15.6277,5957.6952326245,0
+BELFA.US,D,20120914,000000,15.2526,16.1889,15.2526,16.1292,1852.2321716813,0
+BELFA.US,D,20120917,000000,15.4924,15.5093,15.4655,15.4655,3586.8782532451,0
+BELFA.US,D,20120918,000000,15.6983,15.6983,15.6277,15.6277,576.87534809826,0
+BELFA.US,D,20120919,000000,15.6079,15.6079,15.2058,15.2058,1852.2321716813,0
+BELFA.US,D,20120924,000000,15.369,15.3869,14.5312,14.6865,2201.9754140824,0
+BELFA.US,D,20120925,000000,15.8327,15.8327,15.0666,15.2924,2301.4713364896,0
+BELFA.US,D,20120927,000000,15.1162,15.1162,15.1162,15.1162,368.83841942868,0
+BELFA.US,D,20120928,000000,15.0924,15.0994,15.0824,15.0994,607.02562761559,0
+BELFA.US,D,20121001,000000,15.0754,15.1511,15.0754,15.1511,461.29927661516,0
+BELFA.US,D,20121002,000000,15.6177,15.6177,14.982,14.982,696.47145685034,0
+BELFA.US,D,20121003,000000,14.7671,14.7671,14.7491,14.7491,576.87534809826,0
+BELFA.US,D,20121004,000000,14.5173,14.5173,14.5173,14.5173,173.86661188327,0
+BELFA.US,D,20121005,000000,15.1162,15.1162,14.8566,14.8566,1271.3367863141,0
+BELFA.US,D,20121008,000000,14.4715,14.4715,14.2646,14.2646,437.17905300129,0
+BELFA.US,D,20121009,000000,13.8307,13.8397,13.8307,13.8307,1271.3367863141,0
+BELFA.US,D,20121010,000000,13.5631,13.8635,13.0556,13.6625,1877.3574046124,0
+BELFA.US,D,20121011,000000,13.579,13.579,13.579,13.579,103.51595967617,0
+BELFA.US,D,20121012,000000,13.2854,13.4854,13.0088,13.0088,2780.8607808151,0
+BELFA.US,D,20121015,000000,13.5352,13.5352,13.0676,13.0954,922.59855323031,0
+BELFA.US,D,20121016,000000,13.189,13.189,13.189,13.189,238.18720818691,0
+BELFA.US,D,20121017,000000,13.6935,14.0048,13.6935,14.0048,1151.740677562,0
+BELFA.US,D,20121018,000000,13.5272,13.5272,13.5272,13.5272,238.18720818691,0
+BELFA.US,D,20121019,000000,13.3044,13.3561,13.2676,13.2676,1701.4807740947,0
+BELFA.US,D,20121024,000000,13.8645,14.4337,13.2328,13.3292,1728.6160256603,0
+BELFA.US,D,20121025,000000,13.9889,13.9889,13.2676,13.3123,2194.9403488617,0
+BELFA.US,D,20121031,000000,13.2506,13.2676,13.2506,13.2676,846.21784511974,0
+BELFA.US,D,20121101,000000,13.2606,13.2954,13.2228,13.2954,574.86532946377,0
+BELFA.US,D,20121102,000000,13.167,13.167,13.0088,13.0088,805.01246311273,0
+BELFA.US,D,20121105,000000,13.0616,13.2228,13.0616,13.2228,276.3775622422,0
+BELFA.US,D,20121107,000000,13.5034,13.5034,13.5034,13.5034,190.95177027643,0
+BELFA.US,D,20121108,000000,12.8437,12.8437,12.8437,12.8437,238.18720818691,0
+BELFA.US,D,20121109,000000,12.9899,12.9899,12.8357,12.8357,459.28925798067,0
+BELFA.US,D,20121112,000000,12.8954,12.9033,12.8357,12.8526,1833.1369946537,0
+BELFA.US,D,20121113,000000,12.5034,12.6705,12.4964,12.6615,4046.1675112258,0
+BELFA.US,D,20121114,000000,12.1422,12.5382,12.1422,12.5292,2966.7875045053,0
+BELFA.US,D,20121115,000000,12.7253,12.7253,11.8805,11.976,5765.7384530308,0
+BELFA.US,D,20121126,000000,12.5203,12.5203,12.3581,12.3581,1151.740677562,0
+BELFA.US,D,20121127,000000,12.3482,12.3482,12.3392,12.3392,1409.0230627766,0
+BELFA.US,D,20121130,000000,12.4884,12.7083,12.0715,12.3212,2651.2145788906,0
+BELFA.US,D,20121203,000000,12.3212,12.3482,12.2108,12.3482,459.28925798067,0
+BELFA.US,D,20121205,000000,12.5292,12.5292,12.5292,12.5292,238.18720818691,0
+BELFA.US,D,20121207,000000,12.3024,12.3024,12.2934,12.2934,292.45771131811,0
+BELFA.US,D,20121211,000000,12.9999,14.3969,12.9999,14.3969,1151.740677562,0
+BELFA.US,D,20121212,000000,14.8128,14.8128,14.1024,14.4655,3052.2132964711,0
+BELFA.US,D,20121213,000000,14.8635,14.8635,13.2606,13.3979,1672.3355038946,0
+BELFA.US,D,20121214,000000,14.0128,14.0128,14.0128,14.0128,103.51595967617,0
+BELFA.US,D,20121218,000000,14.6197,14.6197,14.6197,14.6197,238.18720818691,0
+BELFA.US,D,20121220,000000,14.8297,15.0884,14.8297,15.0884,950.73881411316,0
+BELFA.US,D,20121221,000000,15.177,15.177,15.1312,15.177,1608.014907591,0
+BELFA.US,D,20121224,000000,15.0964,15.177,15.0964,15.177,1384.9028391627,0
+BELFA.US,D,20121226,000000,14.7103,14.7103,14.7103,14.7103,105.52597831066,0
+BELFA.US,D,20121231,000000,15.2636,15.4735,14.7451,14.9591,5097.4072570633,0
+BELFA.US,D,20130102,000000,15.167,15.177,15.167,15.177,1330.6323360315,0
+BELFA.US,D,20130103,000000,15.0238,15.9103,15.0238,15.7401,5421.020257216,0
+BELFA.US,D,20130104,000000,15.4188,15.4188,15.0884,15.0884,2777.8457528634,0
+BELFA.US,D,20130107,000000,15.0884,15.7133,15.0884,15.7133,11644.037949593,0
+BELFA.US,D,20130108,000000,15.2904,15.8058,14.8207,15.3083,1384.9028391627,0
+BELFA.US,D,20130109,000000,15.5591,15.8128,15.3322,15.6167,10627.97352986,0
+BELFA.US,D,20130110,000000,15.6167,15.6605,15.6069,15.6069,2419.0574266072,0
+BELFA.US,D,20130111,000000,15.6705,15.6705,15.6167,15.6167,1366.8126714523,0
+BELFA.US,D,20130114,000000,15.7033,15.7411,15.7033,15.7133,1379.8777925765,0
+BELFA.US,D,20130115,000000,15.0556,15.0944,14.5173,14.5173,3040.1531846642,0
+BELFA.US,D,20130116,000000,15.0188,15.0188,14.0078,14.0148,1625.1000659841,0
+BELFA.US,D,20130117,000000,14.0238,14.0327,13.6556,13.6885,5412.9801826781,0
+BELFA.US,D,20130118,000000,13.8009,13.8178,13.5899,13.7223,1038.1746247134,0
+BELFA.US,D,20130122,000000,13.7223,14.3541,13.6178,14.3541,702.5015127538,0
+BELFA.US,D,20130124,000000,14.4625,14.4625,14.4625,14.4625,103.51595967617,0
+BELFA.US,D,20130128,000000,14.7421,14.7421,14.7421,14.7421,103.51595967617,0
+BELFA.US,D,20130129,000000,14.1242,14.7073,13.9043,14.4546,572.85531082928,0
+BELFA.US,D,20130130,000000,14.0964,14.1054,14.0516,14.1054,343.71318649757,0
+BELFA.US,D,20130131,000000,14.373,14.373,14.0964,14.2794,919.58352527858,0
+BELFA.US,D,20130201,000000,14.3034,14.6069,14.2178,14.6069,4485.3565828615,0
+BELFA.US,D,20130204,000000,14.1988,14.1988,14.1988,14.1988,241.20223613864,0
+BELFA.US,D,20130205,000000,14.5391,14.5391,14.5391,14.5391,343.71318649757,0
+BELFA.US,D,20130206,000000,14.3034,14.6009,13.8178,14.0516,1147.720640293,0
+BELFA.US,D,20130207,000000,14.2526,14.2526,13.9322,13.9322,237.18219886967,0
+BELFA.US,D,20130208,000000,13.9591,13.9591,13.9422,13.9511,572.85531082928,0
+BELFA.US,D,20130212,000000,13.968,13.976,13.968,13.968,572.85531082928,0
+BELFA.US,D,20130213,000000,14.4805,14.4805,14.191,14.1988,574.86532946377,0
+BELFA.US,D,20130214,000000,13.984,14.176,13.968,14.156,2297.4512992206,0
+BELFA.US,D,20130215,000000,13.968,14.0606,13.6885,13.7223,2652.2195882078,0
+BELFA.US,D,20130219,000000,13.9043,14.2526,13.8865,13.8865,1838.1620412399,0
+BELFA.US,D,20130220,000000,13.9322,13.9322,13.4277,13.4874,1843.1870878261,0
+BELFA.US,D,20130221,000000,13.5372,13.5372,13.4954,13.4954,458.28424866342,0
+BELFA.US,D,20130222,000000,13.7471,13.7471,13.5899,13.7303,1921.5778145712,0
+BELFA.US,D,20130225,000000,13.9233,13.9233,13.9233,13.9233,919.58352527858,0
+BELFA.US,D,20130226,000000,13.5809,13.5809,12.9999,13.3909,572.85531082928,0
+BELFA.US,D,20130227,000000,13.2616,13.3133,13.2426,13.2426,1839.1670505572,0
+BELFA.US,D,20130301,000000,12.8347,13.0427,12.571,13.0427,1262.2917024589,0
+BELFA.US,D,20130304,000000,12.8695,13.984,12.8695,13.6089,1147.720640293,0
+BELFA.US,D,20130305,000000,13.1978,13.2864,12.9621,13.0874,2529.608451504,0
+BELFA.US,D,20130306,000000,12.6984,13.1242,12.6984,12.7333,5102.4323036496,0
+BELFA.US,D,20130307,000000,12.6795,12.7431,12.6795,12.7431,3423.0617345343,0
+BELFA.US,D,20130308,000000,13.7303,13.7303,13.7303,13.7303,103.51595967617,0
+BELFA.US,D,20130311,000000,13.3302,13.3989,13.174,13.2238,2529.608451504,0
+BELFA.US,D,20130312,000000,12.9899,13.1422,12.9302,13.0954,3129.5990138989,0
+BELFA.US,D,20130313,000000,12.5272,12.5272,12.4954,12.4954,343.71318649757,0
+BELFA.US,D,20130315,000000,12.8695,13.3482,12.8347,13.3482,4753.6940705658,0
+BELFA.US,D,20130318,000000,13.174,13.174,13.174,13.174,343.71318649757,0
+BELFA.US,D,20130319,000000,13.167,13.167,13.167,13.167,171.85659324878,0
+BELFA.US,D,20130320,000000,13.0954,13.0954,13.0954,13.0954,103.51595967617,0
+BELFA.US,D,20130321,000000,13.167,13.167,12.7333,12.7631,1792.9366219639,0
+BELFA.US,D,20130322,000000,12.9302,12.9471,12.7213,12.7213,817.07257491966,0
+BELFA.US,D,20130325,000000,12.7333,12.7333,12.3004,12.3551,2911.5119920569,0
+BELFA.US,D,20130326,000000,12.3551,12.374,12.2904,12.2904,3627.0786259349,0
+BELFA.US,D,20130327,000000,12.0974,12.0974,12.0069,12.0069,2170.8201252478,0
+BELFA.US,D,20130328,000000,12.0069,12.0069,12.0069,12.0069,1757.7612958604,0
+BELFA.US,D,20130401,000000,11.9541,11.9541,11.7641,11.7641,1495.4538640596,0
+BELFA.US,D,20130403,000000,11.5114,11.5114,11.2696,11.4258,3907.476225446,0
+BELFA.US,D,20130404,000000,11.7829,11.7829,11.58,11.58,343.71318649757,0
+BELFA.US,D,20130405,000000,11.587,11.7491,11.4944,11.6665,2529.608451504,0
+BELFA.US,D,20130408,000000,11.4258,11.4864,11.4258,11.4864,237.18219886967,0
+BELFA.US,D,20130409,000000,11.4357,11.8855,11.4357,11.8855,1377.867773942,0
+BELFA.US,D,20130410,000000,11.7561,11.8755,11.4258,11.8755,803.00244447824,0
+BELFA.US,D,20130411,000000,11.982,11.982,11.4924,11.7123,799.9874165265,0
+BELFA.US,D,20130412,000000,11.6944,11.7123,11.6944,11.7123,342.70817718032,0
+BELFA.US,D,20130415,000000,11.6745,11.7303,11.1452,11.1452,3203.969703375,0
+BELFA.US,D,20130416,000000,11.0994,11.0994,11.0994,11.0994,103.51595967617,0
+BELFA.US,D,20130417,000000,11.2377,11.9691,11.1631,11.172,3880.3409738804,0
+BELFA.US,D,20130418,000000,11.4148,11.4338,11.0994,11.0994,2287.4012060481,0
+BELFA.US,D,20130419,000000,11.6576,11.6576,11.6576,11.6576,236.17718955242,0
+BELFA.US,D,20130422,000000,11.1551,11.1551,11.1551,11.1551,236.17718955242,0
+BELFA.US,D,20130423,000000,11.7731,11.7731,11.7731,11.7731,103.51595967617,0
+BELFA.US,D,20130426,000000,11.3572,11.3572,11.2756,11.2756,1212.0412365967,0
+BELFA.US,D,20130429,000000,11.4348,11.4716,11.4348,11.4716,342.70817718032,0
+BELFA.US,D,20130430,000000,11.4048,11.4048,11.4048,11.4048,103.51595967617,0
+BELFA.US,D,20130501,000000,11.2994,11.4924,11.0984,11.4048,4856.2050209247,0
+BELFA.US,D,20130502,000000,11.4436,11.4436,11.4436,11.4436,248.23730135935,0
+BELFA.US,D,20130506,000000,11.5541,11.5541,11.5541,11.5541,342.70817718032,0
+BELFA.US,D,20130513,000000,11.3412,11.3412,11.3412,11.3412,236.17718955242,0
+BELFA.US,D,20130514,000000,11.0904,11.0904,11.0904,11.0904,170.85158393154,0
+BELFA.US,D,20130515,000000,11.3582,11.3582,11.3582,11.3582,3546.6778805553,0
+BELFA.US,D,20130516,000000,11.7273,11.7273,11.7273,11.7273,456.27423002894,0
+BELFA.US,D,20130517,000000,11.5959,11.5959,11.5959,11.5959,170.85158393154,0
+BELFA.US,D,20130520,000000,12.4228,12.6645,12.2456,12.6645,1752.7362492741,0
+BELFA.US,D,20130521,000000,12.0506,12.0506,12.0506,12.0506,342.70817718032,0
+BELFA.US,D,20130522,000000,12.2864,12.2864,12.2864,12.2864,103.51595967617,0
+BELFA.US,D,20130523,000000,11.972,12.3212,11.972,12.3212,1596.9598051013,0
+BELFA.US,D,20130529,000000,12.4974,12.6367,12.4805,12.6367,2471.3179111039,0
+BELFA.US,D,20130530,000000,12.4974,12.5471,12.4974,12.5471,351.75326103552,0
+BELFA.US,D,20130531,000000,12.4964,12.4964,12.4964,12.4964,342.70817718032,0
+BELFA.US,D,20130603,000000,12.5054,12.5133,12.4974,12.5133,555.77015243613,0
+BELFA.US,D,20130604,000000,12.5392,12.5392,12.5392,12.5392,570.84529219479,0
+BELFA.US,D,20130605,000000,12.5392,12.5392,12.5133,12.5392,1716.5559138534,0
+BELFA.US,D,20130606,000000,12.5392,12.5392,12.5213,12.5213,1394.9529323352,0
+BELFA.US,D,20130607,000000,11.8247,11.9293,11.8247,11.9293,254.26735726282,0
+BELFA.US,D,20130610,000000,12.5054,12.5054,12.2288,12.2288,1221.0863204519,0
+BELFA.US,D,20130611,000000,12.2288,12.2288,12.165,12.19,1599.974833053,0
+BELFA.US,D,20130617,000000,11.9213,12.0357,11.9033,12.0267,2518.5533490143,0
+BELFA.US,D,20130618,000000,12.0606,12.19,11.9999,12.174,2460.2628086142,0
+BELFA.US,D,20130619,000000,12.1472,12.367,12.1064,12.367,2745.6854547116,0
+BELFA.US,D,20130621,000000,11.6805,11.6805,11.6805,11.6805,103.51595967617,0
+BELFA.US,D,20130624,000000,11.7551,11.7551,11.5541,11.5541,1088.4250905756,0
+BELFA.US,D,20130625,000000,11.6477,12.367,11.6477,12.367,1946.7030475023,0
+BELFA.US,D,20130626,000000,12.0357,12.3014,11.9293,12.2377,1255.2566372382,0
+BELFA.US,D,20130627,000000,11.7551,12.1551,11.7551,12.1551,456.27423002894,0
+BELFA.US,D,20130628,000000,11.7551,12.2377,11.7551,12.2377,2380.8670725519,0
+BELFA.US,D,20130701,000000,12.0695,12.386,12.0695,12.386,914.55847869236,0
+BELFA.US,D,20130702,000000,12.3949,12.3949,12.3949,12.3949,103.51595967617,0
+BELFA.US,D,20130705,000000,12.6089,12.6089,12.6089,12.6089,1143.7006030241,0
+BELFA.US,D,20130709,000000,12.1999,12.1999,12.1999,12.1999,103.51595967617,0
+BELFA.US,D,20130710,000000,12.5054,12.6457,12.5054,12.6457,399.99370826325,0
+BELFA.US,D,20130712,000000,12.5302,12.5302,11.9701,12.2526,1024.104494272,0
+BELFA.US,D,20130715,000000,12.4795,12.5123,12.3372,12.4795,2508.5032558419,0
+BELFA.US,D,20130716,000000,12.4476,12.4476,12.0666,12.0666,912.54846005787,0
+BELFA.US,D,20130717,000000,12.2526,12.4228,12.2526,12.4228,1483.3937522527,0
+BELFA.US,D,20130718,000000,12.5044,12.5044,12.5044,12.5044,568.8352735603,0
+BELFA.US,D,20130723,000000,12.4546,12.8069,12.3272,12.6835,3696.4242688247,0
+BELFA.US,D,20130724,000000,12.7283,12.7769,12.6934,12.6934,2907.4919547879,0
+BELFA.US,D,20130725,000000,12.7203,12.7591,12.7203,12.7591,1250.231590652,0
+BELFA.US,D,20130726,000000,12.6835,12.7591,12.4636,12.6934,2260.2659544825,0
+BELFA.US,D,20130729,000000,11.8635,12.0049,11.8635,12.0049,685.41635436065,0
+BELFA.US,D,20130730,000000,12.4476,12.4476,12.4476,12.4476,341.70316786308,0
+BELFA.US,D,20130801,000000,14.2894,14.3044,13.6069,13.7779,6378.7941365499,0
+BELFA.US,D,20130802,000000,13.5143,13.7779,13.5143,13.7779,985.91414021671,0
+BELFA.US,D,20130805,000000,14.0765,14.6277,14.0765,14.6277,1539.6742740183,0
+BELFA.US,D,20130806,000000,14.6545,14.7461,14.6545,14.7013,2534.6334980903,0
+BELFA.US,D,20130807,000000,14.7461,14.7461,14.7461,14.7461,1443.1933795629,0
+BELFA.US,D,20130808,000000,14.7461,14.9163,14.7461,14.9163,4255.2094492126,0
+BELFA.US,D,20130812,000000,14.9262,15.1452,14.7779,14.8148,3304.4706350994,0
+BELFA.US,D,20130813,000000,14.7959,14.9262,14.7779,14.9262,1366.8126714523,0
+BELFA.US,D,20130814,000000,14.8417,14.9103,14.7779,14.7779,6388.8442297223,0
+BELFA.US,D,20130815,000000,14.0406,14.0406,14.0406,14.0406,1250.231590652,0
+BELFA.US,D,20130819,000000,14.2794,15.183,14.2794,15.183,453.2592020772,0
+BELFA.US,D,20130820,000000,14.9262,14.9262,14.9262,14.9262,2168.8101066133,0
+BELFA.US,D,20130821,000000,15.0606,15.2287,15.0606,15.2287,1366.8126714523,0
+BELFA.US,D,20130822,000000,15.2098,15.4645,15.2098,15.4645,8013.9442957065,0
+BELFA.US,D,20130823,000000,15.6197,15.7073,15.6197,15.7073,775.86719291264,0
+BELFA.US,D,20130826,000000,15.8078,15.8078,15.8078,15.8078,103.51595967617,0
+BELFA.US,D,20130827,000000,15.3571,15.3999,15.2705,15.2705,5471.2707230782,0
+BELFA.US,D,20130828,000000,15.3153,15.3153,15.2705,15.2705,1710.5258579499,0
+BELFA.US,D,20130829,000000,14.9262,15.0088,14.9103,14.9103,1081.3900253549,0
+BELFA.US,D,20130904,000000,15.2088,15.3073,15.1998,15.3073,1823.0869014813,0
+BELFA.US,D,20130905,000000,15.3153,15.3222,15.3073,15.3073,1710.5258579499,0
+BELFA.US,D,20130910,000000,15.2098,15.5093,14.973,15.3571,4221.0391324263,0
+BELFA.US,D,20130911,000000,15.2347,15.5431,14.9909,15.2536,5014.9964930493,0
+BELFA.US,D,20130912,000000,15.1372,15.2098,15.1372,15.174,1250.231590652,0
+BELFA.US,D,20130916,000000,15.3153,15.8904,15.0526,15.3999,9631.0042871526,0
+BELFA.US,D,20130917,000000,15.3999,15.6197,15.3999,15.3999,4338.6252225439,0
+BELFA.US,D,20130918,000000,15.3999,15.5263,15.3999,15.4566,1246.211553383,0
+BELFA.US,D,20130919,000000,15.3909,15.5681,15.3073,15.3073,4224.054160378,0
+BELFA.US,D,20130920,000000,15.3073,16.0188,15.3073,15.6019,4902.4354495179,0
+BELFA.US,D,20130923,000000,15.4924,15.6635,15.4645,15.4645,5126.5525272634,0
+BELFA.US,D,20130924,000000,15.5183,16.0268,15.3073,16.0268,2850.206423705,0
+BELFA.US,D,20130926,000000,15.3073,15.3073,15.3073,15.3073,1823.0869014813,0
+BELFA.US,D,20130930,000000,15.3073,15.3312,15.1919,15.2008,1250.231590652,0
+BELFA.US,D,20131007,000000,15.3312,15.3312,15.0516,15.3312,2731.6153242701,0
+BELFA.US,D,20131008,000000,15.4367,15.7003,15.3073,15.3153,2168.8101066133,0
+BELFA.US,D,20131009,000000,15.3999,15.8576,15.3999,15.4466,476.37441637382,0
+BELFA.US,D,20131011,000000,16.0834,16.0834,16.0834,16.0834,103.51595967617,0
+BELFA.US,D,20131014,000000,15.1909,15.7183,15.1909,15.4088,1135.6605284861,0
+BELFA.US,D,20131015,000000,15.9451,15.9451,15.6555,15.6555,1479.3737149837,0
+BELFA.US,D,20131016,000000,15.6745,15.6745,15.6555,15.6555,566.82525492581,0
+BELFA.US,D,20131017,000000,15.5351,15.5351,15.5351,15.5351,103.51595967617,0
+BELFA.US,D,20131018,000000,15.5621,15.5621,15.0178,15.0178,2384.8871098208,0
+BELFA.US,D,20131021,000000,15.5441,15.5839,15.3561,15.5621,1479.3737149837,0
+BELFA.US,D,20131022,000000,15.3073,15.8456,15.0268,15.8456,4883.3402724903,0
+BELFA.US,D,20131023,000000,15.8516,15.965,15.8516,15.965,1362.7926341833,0
+BELFA.US,D,20131029,000000,16.0108,16.0108,16.0108,16.0108,103.51595967617,0
+BELFA.US,D,20131030,000000,17.171,18.3083,16.1332,17.964,10446.066843438,0
+BELFA.US,D,20131031,000000,17.965,18.2257,17.965,18.0625,1259.2766745072,0
+BELFA.US,D,20131101,000000,18.176,18.176,18.176,18.176,103.51595967617,0
+BELFA.US,D,20131104,000000,18.2844,18.2993,18.2844,18.2993,340.69815854583,0
+BELFA.US,D,20131106,000000,18.4933,18.4933,18.4685,18.4685,452.25419275996,0
+BELFA.US,D,20131107,000000,18.4933,18.4933,18.4933,18.4933,8862.1721594607,0
+BELFA.US,D,20131111,000000,18.3093,18.3173,18.3083,18.3163,683.40633572616,0
+BELFA.US,D,20131113,000000,18.1919,18.1919,18.1919,18.1919,566.82525492581,0
+BELFA.US,D,20131118,000000,18.2257,18.5601,17.9461,18.167,1704.4958020464,0
+BELFA.US,D,20131122,000000,18.3621,18.569,18.3621,18.569,1135.6605284861,0
+BELFA.US,D,20131125,000000,18.5431,18.7142,18.5351,18.7142,2042.1789326405,0
+BELFA.US,D,20131126,000000,18.2088,18.2088,17.8217,17.9898,1135.6605284861,0
+BELFA.US,D,20131127,000000,18.1401,19.2775,18.1401,19.2775,234.16717091793,0
+BELFA.US,D,20131205,000000,19.2058,19.2058,19.1799,19.1799,340.69815854583,0
+BELFA.US,D,20131209,000000,18.4765,18.5183,17.8576,18.2894,2953.7223833811,0
+BELFA.US,D,20131210,000000,18.2983,18.2983,16.5541,16.9242,7265.2123543594,0
+BELFA.US,D,20131212,000000,17.0656,17.8416,17.0656,17.4009,566.82525492581,0
+BELFA.US,D,20131213,000000,17.5233,17.5233,17.5233,17.5233,340.69815854583,0
+BELFA.US,D,20131217,000000,17.5233,17.5233,17.5233,17.5233,452.25419275996,0
+BELFA.US,D,20131218,000000,17.4555,17.5233,17.4009,17.5233,1479.3737149837,0
+BELFA.US,D,20131219,000000,17.5381,17.5381,17.5233,17.5233,452.25419275996,0
+BELFA.US,D,20131220,000000,17.4476,17.4805,17.3929,17.4277,3861.2457968528,0
+BELFA.US,D,20131223,000000,17.4555,17.4555,17.3929,17.3929,2613.0242248353,0
+BELFA.US,D,20131224,000000,17.366,17.366,17.366,17.366,256.27737589731,0
+BELFA.US,D,20131230,000000,17.0586,17.0586,17.0586,17.0586,103.51595967617,0
+BELFA.US,D,20131231,000000,17.0586,17.17,17.0586,17.1202,1479.3737149837,0
+BELFA.US,D,20140102,000000,17.366,17.366,17.171,17.18,1481.3837336182,0
+BELFA.US,D,20140103,000000,17.2595,17.6516,17.2436,17.2436,1321.5872521763,0
+BELFA.US,D,20140107,000000,16.9511,16.9511,16.9511,16.9511,234.16717091793,0
+BELFA.US,D,20140109,000000,16.9242,16.9511,16.8874,16.8874,6021.0108196109,0
+BELFA.US,D,20140110,000000,16.7969,16.8227,16.5361,16.5541,10902.341073467,0
+BELFA.US,D,20140113,000000,16.5641,16.5641,16.4675,16.4675,1132.6455005344,0
+BELFA.US,D,20140114,000000,16.3451,16.6944,16.3451,16.5929,1358.7725969144,0
+BELFA.US,D,20140115,000000,16.6197,16.6197,16.5451,16.5451,1475.3536777147,0
+BELFA.US,D,20140116,000000,16.6118,16.8725,16.4575,16.6595,8142.5854883137,0
+BELFA.US,D,20140117,000000,16.3451,16.4755,16.2178,16.368,2942.6672808915,0
+BELFA.US,D,20140121,000000,16.4227,16.6874,16.3541,16.6874,4075.3127814258,0
+BELFA.US,D,20140123,000000,16.5273,16.5273,16.2814,16.2994,451.24918344271,0
+BELFA.US,D,20140124,000000,16.2566,16.4417,16.2078,16.2078,792.95235130579,0
+BELFA.US,D,20140127,000000,16.3859,16.3959,16.2078,16.2078,7697.3663607745,0
+BELFA.US,D,20140128,000000,16.2566,16.4317,16.2566,16.4317,2942.6672808915,0
+BELFA.US,D,20140129,000000,16.2178,16.2814,16.1392,16.1392,2942.6672808915,0
+BELFA.US,D,20140130,000000,16.166,16.6029,16.166,16.5929,1132.6455005344,0
+BELFA.US,D,20140203,000000,16.1064,16.1064,15.8168,15.8168,3452.2070047343,0
+BELFA.US,D,20140204,000000,15.8357,15.8357,15.7243,15.7243,341.70316786308,0
+BELFA.US,D,20140206,000000,16.0536,16.0714,16.0536,16.0714,717.57665251247,0
+BELFA.US,D,20140213,000000,16.7789,17.6715,16.7789,17.6715,7404.9086494564,0
+BELFA.US,D,20140218,000000,17.6635,17.6635,17.6635,17.6635,1243.1965254313,0
+BELFA.US,D,20140219,000000,17.0516,17.0675,16.4933,17.0675,4299.4298591713,0
+BELFA.US,D,20140221,000000,17.1222,17.1222,17.1222,17.1222,360.79834489072,0
+BELFA.US,D,20140224,000000,16.9968,16.9968,16.9452,16.9452,1592.9397678323,0
+BELFA.US,D,20140225,000000,16.6944,16.6944,16.0446,16.3451,2380.8670725519,0
+BELFA.US,D,20140226,000000,16.7213,16.7213,16.7213,16.7213,103.51595967617,0
+BELFA.US,D,20140227,000000,16.1222,16.156,15.8566,15.8566,1242.191516114,0
+BELFA.US,D,20140228,000000,16.3541,16.3541,16.3541,16.3541,103.51595967617,0
+BELFA.US,D,20140303,000000,16.3083,16.3083,16.3083,16.3083,244.21726409038,0
+BELFA.US,D,20140304,000000,16.769,16.769,16.769,16.769,103.51595967617,0
+BELFA.US,D,20140305,000000,16.7789,16.7789,16.7789,16.7789,173.86661188327,0
+BELFA.US,D,20140313,000000,16.6207,16.6207,16.6197,16.6197,1201.9911434242,0
+BELFA.US,D,20140314,000000,16.6207,16.6417,16.4317,16.5361,1436.1583143422,0
+BELFA.US,D,20140317,000000,16.5929,16.8317,16.5929,16.7511,3092.4136691609,0
+BELFA.US,D,20140318,000000,16.8307,16.8725,16.7789,16.8277,2688.3999236286,0
+BELFA.US,D,20140319,000000,16.8357,16.962,16.6267,16.6595,3221.0548617681,0
+BELFA.US,D,20140320,000000,16.5929,16.6277,16.5739,16.6277,770.84214632642,0
+BELFA.US,D,20140321,000000,16.8307,16.8556,16.6029,16.6029,7919.4734198855,0
+BELFA.US,D,20140324,000000,16.8725,16.8725,16.8556,16.8556,582.90540400172,0
+BELFA.US,D,20140325,000000,16.8635,16.8635,16.8138,16.8138,1617.0599914462,0
+BELFA.US,D,20140326,000000,17.0326,17.0326,16.8814,16.8884,1926.6028611574,0
+BELFA.US,D,20140327,000000,16.6685,16.8556,16.6685,16.8556,574.86532946377,0
+BELFA.US,D,20140328,000000,16.979,17.0516,16.979,17.0326,4571.7873841446,0
+BELFA.US,D,20140331,000000,17.0944,17.0944,17.0764,17.0764,1826.101929433,0
+BELFA.US,D,20140401,000000,17.2894,17.8088,17.2894,17.7292,10263.155147699,0
+BELFA.US,D,20140402,000000,17.8088,17.8714,17.5341,17.8714,1241.1865067968,0
+BELFA.US,D,20140403,000000,17.8724,18.3321,17.8724,18.3321,816.06756560241,0
+BELFA.US,D,20140404,000000,18.1023,18.4735,18.0496,18.1809,6342.6138011291,0
+BELFA.US,D,20140407,000000,18.765,18.8038,18.1123,18.8038,6242.1128694047,0
+BELFA.US,D,20140408,000000,18.8098,18.8098,18.8098,18.8098,296.47774858708,0
+BELFA.US,D,20140409,000000,18.3133,18.3133,18.3133,18.3133,185.9267236902,0
+BELFA.US,D,20140410,000000,18.6337,18.6337,18.6337,18.6337,186.93173300745,0
+BELFA.US,D,20140411,000000,17.7461,17.7461,17.7461,17.7461,1086.4150719411,0
+BELFA.US,D,20140414,000000,18.2844,18.9222,18.2844,18.8804,1394.9529323352,0
+BELFA.US,D,20140415,000000,18.756,18.756,17.949,18.3501,5381.8248938435,0
+BELFA.US,D,20140417,000000,18.7471,18.756,18.7471,18.755,703.50652207105,0
+BELFA.US,D,20140421,000000,18.756,18.756,18.756,18.756,1462.2885565905,0
+BELFA.US,D,20140423,000000,19.3222,19.3222,18.5163,18.7372,1455.2534913698,0
+BELFA.US,D,20140424,000000,18.5242,18.5321,18.5163,18.5163,912.54846005787,0
+BELFA.US,D,20140425,000000,17.7352,18.0934,17.7352,18.0934,647.22600030536,0
+BELFA.US,D,20140428,000000,18.6038,19.4893,18.6038,19.4297,12791.758589886,0
+BELFA.US,D,20140429,000000,19.4893,19.4893,19.0914,19.0914,1427.113230487,0
+BELFA.US,D,20140430,000000,18.7282,18.8018,17.8506,18.0386,6231.057766915,0
+BELFA.US,D,20140501,000000,17.985,17.985,17.7103,17.7352,793.95736062304,0
+BELFA.US,D,20140502,000000,18.0128,18.0287,17.8774,18.0287,1339.6774198867,0
+BELFA.US,D,20140505,000000,17.6824,17.7103,17.6824,17.7103,2654.2296068423,0
+BELFA.US,D,20140512,000000,17.7182,17.7182,16.8347,17.0476,1220.0813111346,0
+BELFA.US,D,20140513,000000,18.1192,18.1192,18.1192,18.1192,695.46644753309,0
+BELFA.US,D,20140514,000000,17.7501,17.7501,17.158,17.158,2981.862644264,0
+BELFA.US,D,20140516,000000,17.1949,17.1949,17.1859,17.1859,687.42637299514,0
+BELFA.US,D,20140519,000000,18.7471,19.4475,18.6585,19.1988,2602.9741316629,0
+BELFA.US,D,20140520,000000,19.3411,19.4655,19.3411,19.4655,390.94862440805,0
+BELFA.US,D,20140521,000000,19.0566,19.2795,19.0476,19.1192,1780.876510157,0
+BELFA.US,D,20140522,000000,18.4197,19.4387,18.4197,19.2505,10073.20838674,0
+BELFA.US,D,20140523,000000,18.9062,19.4387,18.5719,19.4387,14157.566252021,0
+BELFA.US,D,20140527,000000,19.2795,20.953,19.2795,20.8814,5314.4892695881,0
+BELFA.US,D,20140528,000000,20.8556,21.2087,20.8556,21.2087,3086.3836132574,0
+BELFA.US,D,20140529,000000,21.7212,22.552,21.7212,22.552,1245.2065440658,0
+BELFA.US,D,20140530,000000,22.6734,22.963,22.6734,22.8396,2014.0386717577,0
+BELFA.US,D,20140602,000000,23.0356,23.0356,22.1491,22.545,8234.041336183,0
+BELFA.US,D,20140603,000000,22.1491,22.4615,22.1491,22.4615,4104.4580516259,0
+BELFA.US,D,20140604,000000,22.1491,22.159,21.6954,21.74,4594.9025984412,0
+BELFA.US,D,20140605,000000,21.968,22.6634,21.968,22.4346,1062.2948483273,0
+BELFA.US,D,20140606,000000,23.1152,23.1152,23.1152,23.1152,717.57665251247,0
+BELFA.US,D,20140609,000000,24.0147,24.0147,23.6546,23.8535,818.0775842369,0
+BELFA.US,D,20140610,000000,23.7012,23.7012,23.6546,23.6546,901.49335756818,0
+BELFA.US,D,20140611,000000,24.1241,24.1241,24.1241,24.1241,271.35251565597,0
+BELFA.US,D,20140612,000000,23.5122,23.5122,22.9361,23.0277,844.20782648525,0
+BELFA.US,D,20140613,000000,22.6436,23.1889,22.552,22.7192,3513.5125730863,0
+BELFA.US,D,20140616,000000,22.9341,22.9341,22.1291,22.1291,690.44140094687,0
+BELFA.US,D,20140617,000000,22.2277,22.2277,21.8794,21.8794,2257.2509265308,0
+BELFA.US,D,20140618,000000,21.36,21.4237,21.36,21.36,4258.2244771643,0
+BELFA.US,D,20140620,000000,21.4834,21.4834,21.36,21.36,839.18277989903,0
+BELFA.US,D,20140623,000000,21.4067,21.9719,21.4067,21.9719,723.60670841593,0
+BELFA.US,D,20140624,000000,22.2475,22.2475,22.2475,22.2475,103.51595967617,0
+BELFA.US,D,20140625,000000,21.5112,22.5192,21.5112,21.8644,12464.125552464,0
+BELFA.US,D,20140626,000000,21.6356,21.6356,21.6356,21.6356,407.02877348396,0
+BELFA.US,D,20140627,000000,21.5371,21.5371,21.5371,21.5371,523.60985428431,0
+BELFA.US,D,20140630,000000,21.3331,21.8048,21.3331,21.8048,1452.2384634181,0
+BELFA.US,D,20140701,000000,22.7948,22.7948,22.6356,22.6754,1041.1896526651,0
+BELFA.US,D,20140702,000000,22.4694,22.4694,22.4694,22.4694,103.51595967617,0
+BELFA.US,D,20140703,000000,21.1719,21.8167,21.1719,21.8167,863.3030035129,0
+BELFA.US,D,20140707,000000,21.2605,21.3073,20.9242,21.1839,7479.2793389325,0
+BELFA.US,D,20140708,000000,20.9152,20.9152,19.6575,19.8008,1335.6573826177,0
+BELFA.US,D,20140709,000000,19.8018,20.0217,19.8018,20.0217,560.79519902235,0
+BELFA.US,D,20140711,000000,19.5053,19.5431,19.5053,19.5431,262.30743180078,0
+BELFA.US,D,20140714,000000,19.8098,20.2097,19.6327,19.8356,5279.3139434846,0
+BELFA.US,D,20140715,000000,19.8516,20.0167,19.4277,19.5242,12372.669704596,0
+BELFA.US,D,20140718,000000,19.2775,19.6595,19.2775,19.6595,697.47646616758,0
+BELFA.US,D,20140721,000000,19.9968,19.9968,19.9968,19.9968,109.54601557963,0
+BELFA.US,D,20140722,000000,20.0336,20.0336,19.8536,19.8884,3098.4437250643,0
+BELFA.US,D,20140723,000000,19.8984,20.0754,19.8984,20.0754,283.41262746291,0
+BELFA.US,D,20140724,000000,20.6267,20.6267,20.6267,20.6267,238.18720818691,0
+BELFA.US,D,20140725,000000,19.9023,19.9023,19.9023,19.9023,168.84156529705,0
+BELFA.US,D,20140728,000000,19.8188,20.0685,19.8098,20.0685,470.34436047036,0
+BELFA.US,D,20140729,000000,19.8276,20.565,18.8068,18.8068,1384.9028391627,0
+BELFA.US,D,20140730,000000,20.57,20.57,20.4416,20.4416,241.20223613864,0
+BELFA.US,D,20140731,000000,20.4923,20.4923,20.4923,20.4923,105.52597831066,0
+BELFA.US,D,20140801,000000,20.6973,20.7053,19.8894,19.9819,798.98240720926,0
+BELFA.US,D,20140804,000000,20.1441,20.1441,19.4367,19.4775,2295.4412805861,0
+BELFA.US,D,20140805,000000,19.4775,19.7122,19.4775,19.7122,725.61672705042,0
+BELFA.US,D,20140806,000000,19.7023,19.7292,19.7023,19.7122,338.68813991135,0
+BELFA.US,D,20140813,000000,20.3213,20.3213,20.3213,20.3213,208.03692866958,0
+BELFA.US,D,20140821,000000,18.8596,18.8596,18.8596,18.8596,104.52096899341,0
+BELFA.US,D,20140825,000000,20.1441,20.1441,19.8984,19.8984,701.49650343656,0
+BELFA.US,D,20140826,000000,20.1441,20.1441,20.1441,20.1441,640.19093508465,0
+BELFA.US,D,20140827,000000,19.757,20.2545,19.757,20.2545,3588.8882718796,0
+BELFA.US,D,20140828,000000,19.9879,19.9879,19.6764,19.8356,2026.0987835646,0
+BELFA.US,D,20140829,000000,19.773,20.2973,19.6128,20.0754,1664.2954293566,0
+BELFA.US,D,20140902,000000,20.3331,21.1869,20.1819,20.6973,5646.1423442788,0
+BELFA.US,D,20140903,000000,20.8326,21.0088,20.8326,20.963,449.23916480822,0
+BELFA.US,D,20140905,000000,21.8536,21.8536,21.4973,21.4973,246.22728272487,0
+BELFA.US,D,20140908,000000,21.763,21.8536,21.763,21.8536,578.88536673275,0
+BELFA.US,D,20140909,000000,21.6754,21.6754,21.5421,21.6754,1349.7275130592,0
+BELFA.US,D,20140910,000000,21.6754,21.6754,21.6754,21.6754,2297.4512992206,0
+BELFA.US,D,20140911,000000,21.5888,21.9043,21.5888,21.6754,859.28296624392,0
+BELFA.US,D,20140915,000000,21.3451,21.3551,21.3202,21.3551,3340.6509705202,0
+BELFA.US,D,20140916,000000,21.9043,21.9043,21.9043,21.9043,440.19408095303,0
+BELFA.US,D,20140917,000000,21.7352,21.8098,21.7352,21.8098,395.97367099427,0
+BELFA.US,D,20140918,000000,21.3361,21.6237,21.3361,21.4505,341.70316786308,0
+BELFA.US,D,20140922,000000,21.6556,21.6754,21.6556,21.6754,1191.9410502518,0
+BELFA.US,D,20140923,000000,21.1073,21.1073,20.8844,20.9441,2064.2891376199,0
+BELFA.US,D,20140924,000000,20.7878,21.0476,20.7878,20.9819,4522.5419275996,0
+BELFA.US,D,20140925,000000,20.9033,21.1949,20.6694,20.9182,2701.4650447528,0
+BELFA.US,D,20140926,000000,20.77,20.77,20.77,20.77,134.67124851074,0
+BELFA.US,D,20140929,000000,21.6466,21.6754,21.2377,21.2377,1451.2334541008,0
+BELFA.US,D,20140930,000000,21.559,21.559,21.559,21.559,842.19780785077,0
+BELFA.US,D,20141001,000000,20.2824,20.2824,20.2824,20.2824,1630.1251125703,0
+BELFA.US,D,20141003,000000,19.5431,19.5431,19.5431,19.5431,1453.2434727353,0
+BELFA.US,D,20141006,000000,19.5431,19.5431,18.9392,18.9392,267.332478387,0
+BELFA.US,D,20141007,000000,18.7431,19.5331,18.7431,18.7431,1244.2015347485,0
+BELFA.US,D,20141008,000000,19.0625,19.0884,18.6098,18.6098,4926.5556731318,0
+BELFA.US,D,20141009,000000,18.5203,18.6555,18.1043,18.6555,1118.575370093,0
+BELFA.US,D,20141010,000000,18.1123,18.1123,18.1123,18.1123,103.51595967617,0
+BELFA.US,D,20141013,000000,18.1123,18.9918,18.1123,18.7083,5640.1122883753,0
+BELFA.US,D,20141014,000000,19.1531,19.1531,18.8606,18.9044,4075.3127814258,0
+BELFA.US,D,20141017,000000,20.2685,20.749,19.5929,19.5929,572.85531082928,0
+BELFA.US,D,20141020,000000,19.9451,20.6227,19.6794,19.6794,3761.7498744456,0
+BELFA.US,D,20141024,000000,20.4187,20.4187,20.4187,20.4187,110.55102489688,0
+BELFA.US,D,20141027,000000,20.5073,20.5073,20.3829,20.3829,350.74825171828,0
+BELFA.US,D,20141028,000000,21.2903,21.3809,21.2903,21.363,1312.5421683211,0
+BELFA.US,D,20141029,000000,20.4893,21.363,20.4893,21.363,505.51968657391,0
+BELFA.US,D,20141030,000000,21.7352,22.2705,21.7352,22.2705,790.9423326713,0
+BELFA.US,D,20141031,000000,22.6266,22.6266,22.3431,22.3431,1146.7156309758,0
+BELFA.US,D,20141103,000000,23.1629,23.1629,23.0675,23.0675,478.38443500831,0
+BELFA.US,D,20141106,000000,23.3401,23.3401,23.3401,23.3401,110.55102489688,0
+BELFA.US,D,20141107,000000,23.0695,23.0695,22.4426,22.4426,936.66868367174,0
+BELFA.US,D,20141110,000000,22.5072,22.5072,22.5072,22.5072,103.51595967617,0
+BELFA.US,D,20141117,000000,21.2615,22.0485,21.2367,21.7252,1165.8108080034,0
+BELFA.US,D,20141118,000000,22.0326,22.4854,21.6754,21.6754,1964.7932152127,0
+BELFA.US,D,20141119,000000,21.8276,21.8276,21.1541,21.1541,521.59983564982,0
+BELFA.US,D,20141120,000000,21.1152,21.1152,21.1152,21.1152,124.6211553383,0
+BELFA.US,D,20141121,000000,21.1152,21.3441,20.8028,20.8028,1399.9779789214,0
+BELFA.US,D,20141124,000000,20.757,20.757,20.757,20.757,103.51595967617,0
+BELFA.US,D,20141126,000000,21.7162,21.763,21.7162,21.763,289.44268336637,0
+BELFA.US,D,20141202,000000,21.3809,21.3809,21.16,21.16,970.83900045804,0
+BELFA.US,D,20141209,000000,21.16,21.16,20.8386,20.8386,681.39631709167,0
+BELFA.US,D,20141212,000000,20.4267,20.4267,20.4267,20.4267,476.37441637382,0
+BELFA.US,D,20141216,000000,19.2595,19.2595,19.0118,19.0118,506.52469589115,0
+BELFA.US,D,20141219,000000,19.9192,20.951,19.768,20.951,811.04251901619,0
+BELFA.US,D,20141222,000000,21.0685,21.0685,21.0685,21.0685,265.32245975251,0
+BELFA.US,D,20141229,000000,21.4963,21.4963,21.3809,21.3809,860.28797556116,0
+BELFA.US,D,20150102,000000,20.6655,20.6655,18.6008,19.8724,2797.9459392083,0
+BELFA.US,D,20150105,000000,21.969,21.969,20.2585,20.2585,826.11765877486,0
+BELFA.US,D,20150106,000000,19.363,19.363,19.363,19.363,169.8465746143,0
+BELFA.US,D,20150109,000000,19.6078,19.6078,19.6078,19.6078,175.87663051776,0
+BELFA.US,D,20150113,000000,19.759,20.2605,19.6257,19.6536,4056.2176043982,0
+BELFA.US,D,20150116,000000,19.6536,19.6536,19.4545,19.5182,1460.278537956,0
+BELFA.US,D,20150122,000000,19.0466,19.5182,19.0277,19.5182,1517.564069039,0
+BELFA.US,D,20150123,000000,18.2943,19.161,18.2943,19.161,557.78017107061,0
+BELFA.US,D,20150126,000000,19.161,19.5083,19.0874,19.3401,3762.7548837628,0
+BELFA.US,D,20150127,000000,19.2337,19.2337,19.2337,19.2337,116.58108080034,0
+BELFA.US,D,20150128,000000,18.5979,18.9282,18.5979,18.758,2798.9509485255,0
+BELFA.US,D,20150129,000000,19.2157,19.2157,18.4735,18.5013,8506.3988611562,0
+BELFA.US,D,20150130,000000,18.4923,18.4923,18.4923,18.4923,110.55102489688,0
+BELFA.US,D,20150202,000000,18.768,19.161,18.7312,19.1073,3627.0786259349,0
+BELFA.US,D,20150203,000000,19.2157,19.2157,18.9461,18.964,1030.1345501755,0
+BELFA.US,D,20150205,000000,18.569,18.8048,18.569,18.7869,8189.8209262242,0
+BELFA.US,D,20150206,000000,18.8486,18.9382,18.4475,18.6526,5991.8655494108,0
+BELFA.US,D,20150209,000000,18.5351,18.6854,18.3401,18.3401,26732.242829382,0
+BELFA.US,D,20150210,000000,18.3839,18.758,18.3839,18.569,29309.086718797,0
+BELFA.US,D,20150211,000000,18.6954,18.7232,17.9102,18.1342,40071.731497166,0
+BELFA.US,D,20150212,000000,18.1949,18.5351,17.1342,17.776,36463.748048259,0
+BELFA.US,D,20150218,000000,18.0974,18.4117,17.776,18.0894,2290.4162339999,0
+BELFA.US,D,20150219,000000,17.5789,17.6864,17.177,17.4187,25216.688778978,0
+BELFA.US,D,20150220,000000,17.3103,17.4098,17.3103,17.3103,10095.31859172,0
+BELFA.US,D,20150223,000000,17.3839,17.7133,16.8566,17.6864,21573.530003967,0
+BELFA.US,D,20150224,000000,17.7391,17.7391,17.1859,17.6466,8874.2322712676,0
+BELFA.US,D,20150225,000000,17.2426,17.2576,17.1152,17.1152,3269.2953089959,0
+BELFA.US,D,20150226,000000,17.4227,17.4227,17.3461,17.3749,2963.7724765536,0
+BELFA.US,D,20150227,000000,17.4187,17.4187,17.3461,17.3461,7781.787143423,0
+BELFA.US,D,20150302,000000,16.9998,16.9998,16.3591,16.8814,1680.3755784326,0
+BELFA.US,D,20150303,000000,16.7969,16.9908,16.7969,16.9172,893.45328303023,0
+BELFA.US,D,20150304,000000,16.965,17.5601,16.965,17.5601,1342.6924478385,0
+BELFA.US,D,20150305,000000,16.973,17.3103,16.955,17.1152,673.35624255371,0
+BELFA.US,D,20150311,000000,16.7581,16.778,16.7581,16.7581,447.22914617374,0
+BELFA.US,D,20150312,000000,16.6098,16.8476,16.6098,16.7969,673.35624255371,0
+BELFA.US,D,20150316,000000,16.5183,16.768,16.365,16.768,1118.575370093,0
+BELFA.US,D,20150317,000000,16.3023,17.3749,16.2307,16.2307,1342.6924478385,0
+BELFA.US,D,20150318,000000,16.5083,17.1422,16.5083,16.973,1793.9416312812,0
+BELFA.US,D,20150319,000000,16.5083,16.5183,16.5083,16.5083,784.91227676784,0
+BELFA.US,D,20150320,000000,16.6327,16.8735,16.5083,16.5083,7836.0576465542,0
+BELFA.US,D,20150326,000000,16.4535,16.5183,16.4535,16.5183,557.78017107061,0
+BELFA.US,D,20150327,000000,16.5809,16.7969,16.4367,16.7969,784.91227676784,0
+BELFA.US,D,20150330,000000,16.6257,16.6675,16.6257,16.6675,557.78017107061,0
+BELFA.US,D,20150331,000000,16.5183,16.5183,16.3491,16.3491,514.56477042911,0
+BELFA.US,D,20150401,000000,16.7203,16.7203,16.1322,16.5431,1460.278537956,0
+BELFA.US,D,20150402,000000,16.5331,16.5999,16.4009,16.4456,2240.1657681377,0
+BELFA.US,D,20150406,000000,15.9322,16.5253,15.9322,16.5083,1562.789488315,0
+BELFA.US,D,20150407,000000,16.1491,16.1491,15.8058,15.9521,2456.2427713452,0
+BELFA.US,D,20150408,000000,15.972,16.0376,15.7312,15.769,7388.8285003805,0
+BELFA.US,D,20150409,000000,15.769,15.769,15.4815,15.7123,1955.7481313575,0
+BELFA.US,D,20150410,000000,15.7501,15.962,15.5003,15.962,2350.7167930345,0
+BELFA.US,D,20150413,000000,15.9988,16.2506,15.9899,16.2317,3349.6960543754,0
+BELFA.US,D,20150414,000000,16.6615,16.6705,16.2416,16.2596,1674.3455225291,0
+BELFA.US,D,20150415,000000,16.2596,16.761,16.2596,16.761,1062.2948483273,0
+BELFA.US,D,20150416,000000,16.375,16.3909,16.375,16.3909,233.16216160069,0
+BELFA.US,D,20150420,000000,16.4108,16.4108,16.3312,16.3501,704.51153138829,0
+BELFA.US,D,20150422,000000,16.2038,16.2118,16.2038,16.2038,738.6818481746,0
+BELFA.US,D,20150423,000000,16.4545,16.4645,16.4297,16.4645,555.77015243613,0
+BELFA.US,D,20150424,000000,16.2038,16.4297,16.2038,16.4297,1255.2566372382,0
+BELFA.US,D,20150427,000000,16.2038,16.4387,16.2038,16.4387,781.8972488161,0
+BELFA.US,D,20150428,000000,16.2118,16.3501,16.2038,16.2038,1099.4801930653,0
+BELFA.US,D,20150429,000000,18.177,18.6267,17.7899,18.3123,2456.2427713452,0
+BELFA.US,D,20150430,000000,18.0964,18.2197,17.8446,17.8724,1225.1063577209,0
+BELFA.US,D,20150501,000000,18.5351,18.9034,18.3749,18.769,2008.0086158542,0
+BELFA.US,D,20150504,000000,19.2705,19.6297,18.8138,18.8138,2117.5546314338,0
+BELFA.US,D,20150505,000000,18.8596,18.8596,18.3919,18.4725,781.8972488161,0
+BELFA.US,D,20150506,000000,18.8406,19.2605,18.4107,18.5889,2684.3798863597,0
+BELFA.US,D,20150507,000000,18.5889,18.6605,18.5501,18.6446,1186.9160036656,0
+BELFA.US,D,20150508,000000,18.9392,19.1093,18.7312,18.7879,1115.5603421412,0
+BELFA.US,D,20150511,000000,18.8217,18.8217,18.8217,18.8217,671.34622391923,0
+BELFA.US,D,20150512,000000,18.8217,19.0207,18.8217,19.0207,1995.9485040473,0
+BELFA.US,D,20150513,000000,18.8874,19.6297,18.8674,19.3591,2239.1607588204,0
+BELFA.US,D,20150514,000000,19.3591,19.7819,19.0894,19.3591,2789.9058646703,0
+BELFA.US,D,20150515,000000,19.1819,20.2993,19.1819,19.5939,1721.5809604396,0
+BELFA.US,D,20150518,000000,19.8884,20.2755,19.8884,20.2755,817.07257491966,0
+BELFA.US,D,20150519,000000,20.1202,20.1749,19.8178,20.1749,940.68872094071,0
+BELFA.US,D,20150520,000000,19.7093,19.8784,19.6993,19.7362,890.43825507849,0
+BELFA.US,D,20150521,000000,20.166,20.6157,19.9799,20.0943,2117.5546314338,0
+BELFA.US,D,20150522,000000,19.9252,19.9252,19.5391,19.8088,671.34622391923,0
+BELFA.US,D,20150526,000000,19.8984,20.0724,19.7362,19.7362,711.546596609,0
+BELFA.US,D,20150527,000000,20.3451,20.954,20.0764,20.5879,1557.7644417287,0
+BELFA.US,D,20150528,000000,20.571,20.571,20.2715,20.2715,1491.4338267906,0
+BELFA.US,D,20150529,000000,20.2475,20.2475,19.2983,19.3242,3459.2420699551,0
+BELFA.US,D,20150601,000000,19.5939,19.5939,19.1531,19.2893,844.20782648525,0
+BELFA.US,D,20150602,000000,19.3033,19.3033,18.2555,18.5351,899.48333893369,0
+BELFA.US,D,20150605,000000,18.3302,18.4019,18.3302,18.4019,671.34622391923,0
+BELFA.US,D,20150608,000000,18.0336,18.6267,18.0336,18.2745,1453.2434727353,0
+BELFA.US,D,20150609,000000,18.6446,18.8217,18.3749,18.4465,948.72879547867,0
+BELFA.US,D,20150610,000000,18.8774,19.0008,18.4197,18.9122,849.23287307148,0
+BELFA.US,D,20150611,000000,18.159,18.159,17.8356,17.8356,1524.5991342597,0
+BELFA.US,D,20150612,000000,18.0964,18.0964,17.8356,17.8356,2117.5546314338,0
+BELFA.US,D,20150615,000000,17.6048,17.6048,17.2376,17.2376,446.22413685649,0
+BELFA.US,D,20150617,000000,17.8078,17.8078,17.8078,17.8078,103.51595967617,0
+BELFA.US,D,20150618,000000,17.4337,17.4337,17.4337,17.4337,103.51595967617,0
+BELFA.US,D,20150622,000000,17.3959,17.3959,17.3959,17.3959,103.51595967617,0
+BELFA.US,D,20150702,000000,17.6605,17.6605,17.3889,17.3889,1005.0093172444,0
+BELFA.US,D,20150706,000000,18.2386,18.4545,18.2386,18.3919,446.22413685649,0
+BELFA.US,D,20150710,000000,18.2018,18.779,18.0158,18.0606,2456.2427713452,0
+BELFA.US,D,20150713,000000,18.4287,18.6545,18.0078,18.0078,3224.0698897199,0
+BELFA.US,D,20150714,000000,18.159,18.159,17.8446,17.8446,9357.6417528622,0
+BELFA.US,D,20150715,000000,17.8446,17.981,17.6745,17.9262,4392.8957256751,0
+BELFA.US,D,20150716,000000,17.8884,17.981,17.8068,17.981,3892.4010856874,0
+BELFA.US,D,20150720,000000,16.982,16.982,16.9083,16.982,1112.5453141895,0
+BELFA.US,D,20150721,000000,17.0546,17.0546,16.6068,16.6068,669.33620528474,0
+BELFA.US,D,20150722,000000,16.363,16.363,16.0954,16.0954,1782.8865287915,0
+BELFA.US,D,20150723,000000,16.1034,16.1034,15.6029,15.6029,1222.0913297691,0
+BELFA.US,D,20150724,000000,15.5083,15.6874,15.5083,15.5789,669.33620528474,0
+BELFA.US,D,20150727,000000,15.3113,15.5859,15.3113,15.571,1112.5453141895,0
+BELFA.US,D,20150728,000000,15.6775,15.7789,15.174,15.174,2447.19768749,0
+BELFA.US,D,20150729,000000,16.2894,16.7013,15.3899,15.5859,2782.8707994496,0
+BELFA.US,D,20150730,000000,15.5859,15.5949,15.3979,15.5949,1553.7444044598,0
+BELFA.US,D,20150731,000000,17.5282,17.5282,17.2347,17.3033,1334.6523733005,0
+BELFA.US,D,20150803,000000,17.0984,17.5361,17.0984,17.4943,10738.524554756,0
+BELFA.US,D,20150804,000000,17.6685,17.8884,17.3222,17.3491,10013.912837023,0
+BELFA.US,D,20150805,000000,16.9908,17.7889,16.9908,17.4127,1782.8865287915,0
+BELFA.US,D,20150806,000000,16.1442,17.7799,16.1362,17.4595,1225.1063577209,0
+BELFA.US,D,20150810,000000,17.4685,17.4685,17.2695,17.2695,2226.0956376962,0
+BELFA.US,D,20150811,000000,15.1004,15.9093,15.1004,15.9093,2617.0442621043,0
+BELFA.US,D,20150813,000000,15.8824,15.9919,15.6775,15.6775,1449.2234354664,0
+BELFA.US,D,20150814,000000,15.4446,15.4446,15.4446,15.4446,103.51595967617,0
+BELFA.US,D,20150817,000000,15.4446,15.5531,15.4446,15.4446,1891.4275350539,0
+BELFA.US,D,20150818,000000,15.4725,15.571,15.4725,15.5273,1891.4275350539,0
+BELFA.US,D,20150819,000000,15.2924,15.4993,15.1004,15.2028,3448.1869674654,0
+BELFA.US,D,20150820,000000,15.2576,15.2576,14.5203,14.5203,2447.19768749,0
+BELFA.US,D,20150821,000000,14.2944,14.3352,13.8427,13.8427,2891.411805712,0
+BELFA.US,D,20150824,000000,12.7561,12.7561,12.7561,12.7561,689.43639162962,0
+BELFA.US,D,20150825,000000,13.7531,13.7531,13.368,13.368,1112.5453141895,0
+BELFA.US,D,20150826,000000,13.3322,13.6735,13.1949,13.3143,15795.73143913,0
+BELFA.US,D,20150827,000000,13.5123,13.5123,13.5123,13.5123,445.21912753925,0
+BELFA.US,D,20150828,000000,13.7889,13.7889,13.7889,13.7889,554.76514311888,0
+BELFA.US,D,20150831,000000,13.573,13.573,13.368,13.368,445.21912753925,0
+BELFA.US,D,20150901,000000,13.368,13.368,13.368,13.368,332.65808400788,0
+BELFA.US,D,20150902,000000,13.573,13.8605,13.573,13.8605,2001.9785599507,0
+BELFA.US,D,20150903,000000,14.168,15.5621,13.7361,15.5621,2226.0956376962,0
+BELFA.US,D,20150904,000000,13.9362,14.3183,13.9362,14.3183,2891.411805712,0
+BELFA.US,D,20150908,000000,14.3442,14.3919,13.7003,13.9541,6897.378944248,0
+BELFA.US,D,20150909,000000,13.8605,14.0406,13.2974,13.6307,4003.9571199015,0
+BELFA.US,D,20150910,000000,13.8605,14.0686,13.4765,13.7103,31610.558055286,0
+BELFA.US,D,20150911,000000,13.5372,14.2596,13.4118,13.9173,3892.4010856874,0
+BELFA.US,D,20150914,000000,13.7441,13.7989,13.5203,13.6487,8899.3575041987,0
+BELFA.US,D,20150915,000000,13.7441,14.2765,13.7441,14.0496,4670.2782972345,0
+BELFA.US,D,20150916,000000,15.571,15.571,14.2317,14.2317,8231.0263082312,0
+BELFA.US,D,20150917,000000,14.382,14.6517,14.0705,14.5372,9945.5722034501,0
+BELFA.US,D,20150918,000000,14.3352,14.8675,13.6487,13.6487,17573.592921335,0
+BELFA.US,D,20150921,000000,14.4835,14.7342,14.4835,14.7243,1891.4275350539,0
+BELFA.US,D,20150922,000000,14.3919,14.6795,14.1332,14.382,10455.111927293,0
+BELFA.US,D,20150923,000000,14.3352,14.5023,14.2944,14.4297,849.23287307148,0
+BELFA.US,D,20150928,000000,14.2944,14.2944,14.1232,14.2765,2924.5771131811,0
+BELFA.US,D,20150929,000000,14.382,14.7163,14.2676,14.5451,3669.2890172591,0
+BELFA.US,D,20150930,000000,14.8427,14.8427,14.8427,14.8427,103.51595967617,0
+BELFA.US,D,20151001,000000,14.2944,14.4645,14.2676,14.4645,1449.2234354664,0
+BELFA.US,D,20151002,000000,14.3919,14.4835,14.0406,14.4108,4670.2782972345,0
+BELFA.US,D,20151005,000000,14.5023,15.1113,14.5023,14.968,1024.104494272,0
+BELFA.US,D,20151006,000000,15.2646,15.6963,15.2646,15.6963,669.33620528474,0
+BELFA.US,D,20151007,000000,15.4546,15.4546,15.1182,15.174,2646.1895323044,0
+BELFA.US,D,20151008,000000,15.4993,15.4993,15.4993,15.4993,226.12709637998,0
+BELFA.US,D,20151009,000000,15.769,15.769,15.372,15.4625,1553.7444044598,0
+BELFA.US,D,20151012,000000,15.6675,15.7033,15.4625,15.7033,2118.5596407511,0
+BELFA.US,D,20151013,000000,14.8844,15.6963,14.8844,15.6963,1547.7143485563,0
+BELFA.US,D,20151014,000000,15.9103,15.9103,15.8834,15.9103,1663.2904200394,0
+BELFA.US,D,20151016,000000,16.372,16.372,15.8655,15.8655,331.65307469064,0
+BELFA.US,D,20151019,000000,16.5411,16.5411,16.5411,16.5411,250.24731999384,0
+BELFA.US,D,20151020,000000,16.7988,16.7988,16.7988,16.7988,331.65307469064,0
+BELFA.US,D,20151021,000000,19.6655,19.6655,19.6655,19.6655,1330.6323360315,0
+BELFA.US,D,20151022,000000,17.4993,17.5083,17.4993,17.5083,667.32618665025,0
+BELFA.US,D,20151023,000000,17.8426,18.0964,16.96,17.9432,4431.0860797303,0
+BELFA.US,D,20151028,000000,16.9222,17.175,13.6128,14.4427,23059.938784172,0
+BELFA.US,D,20151029,000000,14.7491,15.1084,14.2536,14.975,10865.155728729,0
+BELFA.US,D,20151030,000000,13.984,14.4427,13.984,14.4427,225.12208706273,0
+BELFA.US,D,20151102,000000,14.8486,15.2456,14.774,15.2456,1590.9297491978,0
+BELFA.US,D,20151103,000000,14.9282,15.4437,14.9282,15.1521,4654.1981481586,0
+BELFA.US,D,20151104,000000,15.2456,15.3332,15.0218,15.0218,3987.8769708256,0
+BELFA.US,D,20151109,000000,16.2376,16.2376,14.4347,14.4427,1224.1013484036,0
+BELFA.US,D,20151110,000000,15.1521,15.1521,14.6217,14.6217,444.214118222,0
+BELFA.US,D,20151111,000000,14.8576,14.8576,14.8407,14.8407,225.12208706273,0
+BELFA.US,D,20151112,000000,14.3322,14.3322,14.3322,14.3322,103.51595967617,0
+BELFA.US,D,20151113,000000,14.1372,14.7939,14.1372,14.4158,2104.4895103097,0
+BELFA.US,D,20151116,000000,14.5332,14.5332,14.5332,14.5332,103.51595967617,0
+BELFA.US,D,20151117,000000,14.8576,15.1521,14.8576,15.1521,225.12208706273,0
+BELFA.US,D,20151118,000000,14.984,15.0218,14.984,15.0218,444.214118222,0
+BELFA.US,D,20151120,000000,15.3332,15.3332,14.9939,14.9939,225.12208706273,0
+BELFA.US,D,20151125,000000,14.9123,15.4983,14.9123,15.4247,5100.4222850151,0
+BELFA.US,D,20151127,000000,15.5073,15.5073,15.5073,15.5073,103.51595967617,0
+BELFA.US,D,20151130,000000,15.7411,16.2376,15.7411,16.2376,3991.8970080946,0
+BELFA.US,D,20151201,000000,16.3093,16.3093,16.0118,16.0118,404.01374553223,0
+BELFA.US,D,20151202,000000,15.1262,15.4845,15.1262,15.4845,577.8803574155,0
+BELFA.US,D,20151203,000000,15.0646,15.0735,14.6477,14.6477,780.89223949886,0
+BELFA.US,D,20151204,000000,14.7203,14.8844,14.7203,14.8844,444.214118222,0
+BELFA.US,D,20151207,000000,14.4785,14.5173,13.8019,14.3392,4216.0140858401,0
+BELFA.US,D,20151208,000000,14.3392,14.3392,14.0775,14.0775,1199.9811247898,0
+BELFA.US,D,20151209,000000,14.2068,14.2068,13.8188,13.8188,1109.5302862378,0
+BELFA.US,D,20151210,000000,13.8019,13.8019,13.8019,13.8019,444.214118222,0
+BELFA.US,D,20151211,000000,13.9392,13.9392,13.3511,13.3511,551.75011516715,0
+BELFA.US,D,20151215,000000,12.98,12.9899,12.98,12.9899,225.12208706273,0
+BELFA.US,D,20151216,000000,13.5302,13.5302,12.8895,13.2616,777.87721154713,0
+BELFA.US,D,20151218,000000,13.7471,13.7471,13.3511,13.5302,884.40819917503,0
+BELFA.US,D,20151221,000000,13.4586,13.4586,13.4586,13.4586,103.51595967617,0
+BELFA.US,D,20151222,000000,13.2794,14.0446,13.2794,13.6755,1338.6724105695,0
+BELFA.US,D,20151223,000000,13.8457,14.3163,13.8457,14.3163,998.97926134088,0
+BELFA.US,D,20151230,000000,13.9551,13.9551,13.4894,13.5043,1497.4638826941,0
+BELFA.US,D,20151231,000000,13.2138,13.2238,12.9899,13.2238,4336.6152039094,0
+BELFA.US,D,20160104,000000,14.3163,14.3163,13.8188,13.8815,2783.8758087669,0
+BELFA.US,D,20160105,000000,13.6507,13.6507,13.2038,13.2038,884.40819917503,0
+BELFA.US,D,20160106,000000,13.2616,13.3322,13.0785,13.0785,1547.7143485563,0
+BELFA.US,D,20160107,000000,13.0785,13.0785,12.7233,12.7411,1663.2904200394,0
+BELFA.US,D,20160108,000000,13.0138,13.0138,12.7561,12.7809,2327.6015787379,0
+BELFA.US,D,20160111,000000,14.3163,14.3163,12.7809,12.7809,1960.7731779437,0
+BELFA.US,D,20160112,000000,12.8079,12.8079,12.4337,12.4337,1766.8063797156,0
+BELFA.US,D,20160113,000000,12.4337,12.4337,12.4337,12.4337,224.11707774549,0
+BELFA.US,D,20160114,000000,8.77922,12.36,8.77922,12.1492,1654.2453361842,0
+BELFA.US,D,20160115,000000,11.372,11.372,11.372,11.372,224.11707774549,0
+BELFA.US,D,20160120,000000,10.8625,11.4726,10.8487,11.4726,1769.8214076673,0
+BELFA.US,D,20160121,000000,11.9701,11.979,11.6885,11.6885,1212.0412365967,0
+BELFA.US,D,20160122,000000,11.8954,11.8954,11.8954,11.8954,1541.6842926528,0
+BELFA.US,D,20160125,000000,12.5093,12.5093,11.9143,11.9143,2105.4945196269,0
+BELFA.US,D,20160126,000000,11.779,11.779,11.779,11.779,263.31244111802,0
+BELFA.US,D,20160129,000000,12.7571,12.7571,11.8855,11.9511,442.20409958751,0
+BELFA.US,D,20160201,000000,11.9143,11.9143,11.9143,11.9143,226.12709637998,0
+BELFA.US,D,20160204,000000,10.9701,11.0994,10.2546,11.0994,1859.267236902,0
+BELFA.US,D,20160208,000000,11.577,11.577,11.577,11.577,103.51595967617,0
+BELFA.US,D,20160209,000000,11.383,11.383,11.383,11.383,294.46772995259,0
+BELFA.US,D,20160210,000000,11.7451,11.7889,11.6407,11.6407,329.64305605615,0
+BELFA.US,D,20160212,000000,10.7661,10.7661,10.7461,10.7461,442.20409958751,0
+BELFA.US,D,20160216,000000,11.6885,11.6885,11.6885,11.6885,549.74009653266,0
+BELFA.US,D,20160218,000000,11.2706,11.2706,11.2328,11.2328,690.44140094687,0
+BELFA.US,D,20160219,000000,10.7173,10.8895,10.7173,10.8009,2041.1739233233,0
+BELFA.US,D,20160222,000000,11.0367,11.0367,10.8715,11.0168,2267.3010197033,0
+BELFA.US,D,20160223,000000,11.0994,11.0994,11.0994,11.0994,103.51595967617,0
+BELFA.US,D,20160224,000000,11.0616,11.0994,11.0616,11.0994,224.11707774549,0
+BELFA.US,D,20160302,000000,11.5511,12.3302,11.5511,12.3302,386.92858713908,0
+BELFA.US,D,20160303,000000,12.7769,12.7769,12.6865,12.6865,992.94920543742,0
+BELFA.US,D,20160304,000000,11.6596,11.6596,11.6596,11.6596,279.39259019393,0
+BELFA.US,D,20160308,000000,12.0496,12.0496,12.0496,12.0496,279.39259019393,0
+BELFA.US,D,20160309,000000,12.2338,12.2338,12.2338,12.2338,1481.3837336182,0
+BELFA.US,D,20160311,000000,12.1561,12.1561,11.8566,11.8566,1212.0412365967,0
+BELFA.US,D,20160314,000000,12.0676,12.0676,11.779,11.779,1855.2471996331,0
+BELFA.US,D,20160317,000000,11.57,11.6228,11.3164,11.3164,642.20095371914,0
+BELFA.US,D,20160318,000000,12.0049,12.0049,11.6984,11.8665,2671.3147652355,0
+BELFA.US,D,20160321,000000,11.8665,12.1213,11.6407,11.6407,2572.8238521455,0
+BELFA.US,D,20160322,000000,11.4178,11.4178,11.188,11.4178,3198.9446567888,0
+BELFA.US,D,20160323,000000,11.0546,11.369,11.0079,11.369,1713.5408859016,0
+BELFA.US,D,20160324,000000,11.0994,11.4178,11.0994,11.4178,551.75011516715,0
+BELFA.US,D,20160328,000000,11.9143,12.2338,11.8855,12.1143,1989.9184481438,0
+BELFA.US,D,20160329,000000,12.1262,12.2756,12.1262,12.2756,373.8634660149,0
+BELFA.US,D,20160330,000000,12.2138,12.368,12.2138,12.368,1847.2071250951,0
+BELFA.US,D,20160404,000000,12.7323,12.7323,12.1133,12.1133,3035.1281380779,0
+BELFA.US,D,20160405,000000,12.1561,12.1561,11.9601,11.9601,1325.6072894453,0
+BELFA.US,D,20160406,000000,12.1412,12.1412,12.1412,12.1412,2094.4394171372,0
+BELFA.US,D,20160407,000000,11.6049,11.6049,11.5949,11.5949,329.64305605615,0
+BELFA.US,D,20160411,000000,11.7451,11.7451,11.7451,11.7451,103.51595967617,0
+BELFA.US,D,20160412,000000,11.8566,11.8566,11.8497,11.8497,294.46772995259,0
+BELFA.US,D,20160414,000000,12.6705,13.4058,12.6705,13.4058,223.11206842825,0
+BELFA.US,D,20160415,000000,13.6556,13.6645,13.2436,13.2436,3264.2702624097,0
+BELFA.US,D,20160418,000000,13.2804,13.6885,13.2716,13.6885,630.14084191221,0
+BELFA.US,D,20160419,000000,13.4974,13.6705,13.2755,13.3969,876.36812463707,0
+BELFA.US,D,20160420,000000,14.1988,14.1988,13.8427,13.8785,1977.8583363369,0
+BELFA.US,D,20160421,000000,13.5621,14.0576,13.5621,13.7889,556.77516175337,0
+BELFA.US,D,20160422,000000,13.8337,14.182,13.4516,14.182,2174.8401625168,0
+BELFA.US,D,20160426,000000,13.9272,13.9272,13.2348,13.4058,3663.2589613557,0
+BELFA.US,D,20160427,000000,13.4884,14.1432,13.4884,14.1432,1535.6542367494,0
+BELFA.US,D,20160428,000000,13.6645,13.6645,13.6019,13.6019,3404.9715668239,0
+BELFA.US,D,20160429,000000,14.2078,14.2466,14.2078,14.2466,848.22786375423,0
+BELFA.US,D,20160502,000000,14.2466,14.2466,13.4516,13.7711,706.52155002278,0
+BELFA.US,D,20160503,000000,13.5581,14.573,13.5581,14.573,1345.7074757902,0
+BELFA.US,D,20160504,000000,13.7073,14.4188,13.7073,14.4188,223.11206842825,0
+BELFA.US,D,20160506,000000,13.6556,14.376,13.6556,14.3342,1977.8583363369,0
+BELFA.US,D,20160510,000000,14.19,14.19,14.19,14.19,103.51595967617,0
+BELFA.US,D,20160511,000000,13.0775,14.379,13.0775,14.379,1588.9197305633,0
+BELFA.US,D,20160512,000000,14.379,14.379,14.379,14.379,469.33935115311,0
+BELFA.US,D,20160513,000000,13.6178,14.379,13.6178,14.37,826.11765877486,0
+BELFA.US,D,20160516,000000,14.1172,14.379,14.0745,14.37,2749.7054919805,0
+BELFA.US,D,20160517,000000,13.571,13.6556,13.571,13.6556,328.6380467389,0
+BELFA.US,D,20160518,000000,14.2994,14.2994,12.1422,13.4058,1099.4801930653,0
+BELFA.US,D,20160523,000000,14.3511,14.379,14.2516,14.379,1121.5903980447,0
+BELFA.US,D,20160524,000000,14.379,14.5819,14.379,14.383,1977.8583363369,0
+BELFA.US,D,20160525,000000,14.6526,14.6526,14.6526,14.6526,328.6380467389,0
+BELFA.US,D,20160527,000000,13.9501,14.0158,13.9501,14.0158,250.24731999384,0
+BELFA.US,D,20160531,000000,14.1272,14.1272,13.9173,13.9173,360.79834489072,0
+BELFA.US,D,20160601,000000,13.9899,13.9899,13.8526,13.8695,1207.0161900105,0
+BELFA.US,D,20160606,000000,13.8785,14.1432,13.7431,14.1432,1564.7995069495,0
+BELFA.US,D,20160607,000000,14.3342,14.3342,14.3342,14.3342,1073.349950817,0
+BELFA.US,D,20160608,000000,14.6009,14.6009,14.162,14.3342,440.19408095303,0
+BELFA.US,D,20160609,000000,14.37,14.37,14.37,14.37,103.51595967617,0
+BELFA.US,D,20160610,000000,14.1502,14.1522,14.1432,14.1522,440.19408095303,0
+BELFA.US,D,20160617,000000,14.0616,14.4456,14.0616,14.19,1865.2972928055,0
+BELFA.US,D,20160620,000000,14.4456,14.7551,14.3889,14.5819,4609.9777381998,0
+BELFA.US,D,20160621,000000,14.5631,14.5631,14.5541,14.5631,2746.6904640288,0
+BELFA.US,D,20160622,000000,14.6993,14.973,14.6089,14.8815,3627.0786259349,0
+BELFA.US,D,20160623,000000,15.0984,15.6167,14.983,15.2008,6039.1009873213,0
+BELFA.US,D,20160624,000000,15.4466,15.4466,14.8466,15.0297,328.6380467389,0
+BELFA.US,D,20160627,000000,13.6805,13.6805,13.6556,13.6705,440.19408095303,0
+BELFA.US,D,20160628,000000,13.9999,13.9999,13.6556,13.6556,764.81209042295,0
+BELFA.US,D,20160630,000000,14.2636,14.2636,14.2636,14.2636,103.51595967617,0
+BELFA.US,D,20160701,000000,14.3342,14.3342,14.3342,14.3342,106.5309876279,0
+BELFA.US,D,20160707,000000,13.9043,13.9063,13.9043,13.9063,661.29613074678,0
+BELFA.US,D,20160708,000000,13.6556,13.7293,13.6556,13.7293,664.31115869852,0
+BELFA.US,D,20160711,000000,13.7799,14.2725,13.7799,14.2725,830.13769604383,0
+BELFA.US,D,20160712,000000,15.1521,15.1521,15.1521,15.1521,103.51595967617,0
+BELFA.US,D,20160714,000000,15.0386,15.5083,15.0386,15.3451,3184.8745263473,0
+BELFA.US,D,20160718,000000,15.2297,15.3073,15.2208,15.3073,1641.18021506,0
+BELFA.US,D,20160720,000000,14.9083,15.2158,14.9083,14.9083,1314.5521869556,0
+BELFA.US,D,20160721,000000,14.7799,14.9083,14.7799,14.9083,2408.0023241175,0
+BELFA.US,D,20160722,000000,14.7073,15.2735,14.6815,14.9252,5801.9187884516,0
+BELFA.US,D,20160725,000000,14.5879,15.0804,14.5879,14.7989,2409.0073334347,0
+BELFA.US,D,20160726,000000,14.7989,15.3212,14.7989,15.3212,873.35309668534,0
+BELFA.US,D,20160727,000000,15.0725,15.7113,15.0725,15.7113,1644.1952430118,0
+BELFA.US,D,20160729,000000,15.6555,15.985,15.6555,15.985,6129.5518258733,0
+BELFA.US,D,20160801,000000,16.177,16.2118,16.177,16.2118,519.58981701533,0
+BELFA.US,D,20160802,000000,15.7581,15.7969,15.7581,15.7581,1753.7412585914,0
+BELFA.US,D,20160809,000000,15.8436,15.8436,15.7302,15.7302,682.40132640891,0
+BELFA.US,D,20160810,000000,15.7869,15.7869,15.7869,15.7869,222.107059111,0
+BELFA.US,D,20160812,000000,15.7919,15.7919,15.2566,15.7302,2192.9303302272,0
+BELFA.US,D,20160815,000000,15.7581,15.9113,15.7581,15.8655,837.17276126454,0
+BELFA.US,D,20160818,000000,16.8804,17.4525,16.8804,17.4476,389.94361509081,0
+BELFA.US,D,20160823,000000,17.7929,17.7929,16.8536,16.8536,2192.9303302272,0
+BELFA.US,D,20160824,000000,16.8088,17.5739,16.7252,17.4665,4269.279579654,0
+BELFA.US,D,20160825,000000,17.8118,17.98,17.3839,17.98,4114.5081447984,0
+BELFA.US,D,20160826,000000,17.955,18.0058,17.7929,18.0058,1314.5521869556,0
+BELFA.US,D,20160829,000000,18.2785,18.2785,18.0416,18.1142,1530.6291901631,0
+BELFA.US,D,20160831,000000,17.8118,17.8854,17.4108,17.8396,3614.0135048107,0
+BELFA.US,D,20160901,000000,17.7491,18.4157,17.7491,17.776,606.02061829834,0
+BELFA.US,D,20160902,000000,18.1411,18.1411,18.1411,18.1411,135.67625782799,0
+BELFA.US,D,20160906,000000,18.2685,18.2685,17.7829,18.0695,2729.6053056357,0
+BELFA.US,D,20160907,000000,17.776,18.3709,17.776,18.2585,2826.0862000911,0
+BELFA.US,D,20160908,000000,18.2327,18.2327,17.9232,18.2038,2297.4512992206,0
+BELFA.US,D,20160909,000000,17.97,18.0506,16.6187,17.5451,2077.3542587441,0
+BELFA.US,D,20160912,000000,18.0695,18.0695,17.767,18.0218,1640.1752057428,0
+BELFA.US,D,20160913,000000,17.98,18.1511,16.9908,17.96,4831.0797879936,0
+BELFA.US,D,20160914,000000,18.0148,18.2327,17.1461,18.1142,1530.6291901631,0
+BELFA.US,D,20160915,000000,18.0596,18.5421,17.6426,17.7133,4791.8844246211,0
+BELFA.US,D,20160916,000000,17.6765,18.5341,17.5103,18.3351,9827.9861133325,0
+BELFA.US,D,20160919,000000,18.2963,18.2963,18.1919,18.2177,544.71504994644,0
+BELFA.US,D,20160920,000000,17.6237,17.6237,17.6237,17.6237,103.51595967617,0
+BELFA.US,D,20160921,000000,17.6944,18.1779,17.6944,18.1779,544.71504994644,0
+BELFA.US,D,20160922,000000,18.3311,18.3311,18.1142,18.1142,327.63303742166,0
+BELFA.US,D,20160923,000000,18.1779,18.6973,18.1411,18.5799,4518.5218903306,0
+BELFA.US,D,20160927,000000,18.161,18.161,17.9958,17.9958,753.75698793326,0
+BELFA.US,D,20160928,000000,17.8764,17.8764,17.8764,17.8764,103.51595967617,0
+BELFA.US,D,20160929,000000,17.6237,18.2416,17.5839,18.2416,881.3931712233,0
+BELFA.US,D,20160930,000000,18.2963,18.4515,18.2963,18.4077,749.73695066429,0
+BELFA.US,D,20161003,000000,18.4705,18.8744,18.4705,18.8744,875.36311531983,0
+BELFA.US,D,20161004,000000,18.8934,19.1361,18.8744,18.954,1211.0362272794,0
+BELFA.US,D,20161005,000000,19.0904,19.0904,19.0904,19.0904,103.51595967617,0
+BELFA.US,D,20161006,000000,19.165,19.165,18.7252,18.9182,985.91414021671,0
+BELFA.US,D,20161007,000000,19.7401,19.7401,19.7401,19.7401,138.69128577972,0
+BELFA.US,D,20161010,000000,18.3789,19.2575,18.3789,19.2575,222.107059111,0
+BELFA.US,D,20161011,000000,18.9262,18.9262,18.8844,18.8844,439.18907163578,0
+BELFA.US,D,20161013,000000,18.8556,18.9004,18.7152,18.8645,1747.7112026879,0
+BELFA.US,D,20161017,000000,18.8645,19.0695,18.8645,19.0695,248.23730135935,0
+BELFA.US,D,20161018,000000,18.3689,18.3689,18.3689,18.3689,264.31745043526,0
+BELFA.US,D,20161020,000000,18.752,18.752,18.752,18.752,221.10204979376,0
+BELFA.US,D,20161025,000000,18.3232,18.3232,16.9501,16.9501,811.04251901619,0
+BELFA.US,D,20161026,000000,18.1939,18.1939,16.7381,16.7381,403.00873621498,0
+BELFA.US,D,20161027,000000,17.8366,17.8366,17.8366,17.8366,103.51595967617,0
+BELFA.US,D,20161028,000000,18.0028,18.0028,16.7381,16.7381,333.66309332512,0
+BELFA.US,D,20161031,000000,18.4127,18.4127,17.6387,17.773,9958.6373245743,0
+BELFA.US,D,20161101,000000,17.8635,18.3869,17.8168,17.9928,14738.461637389,0
+BELFA.US,D,20161102,000000,17.773,18.0476,17.773,17.967,1375.8577553075,0
+BELFA.US,D,20161103,000000,18.0476,18.0476,18.0476,18.0476,11246.054259964,0
+BELFA.US,D,20161104,000000,18.0476,18.5789,17.9014,18.3521,1348.7225037419,0
+BELFA.US,D,20161107,000000,18.9182,19.1988,18.2018,18.778,13116.376599356,0
+BELFA.US,D,20161108,000000,18.6068,19.5133,18.6068,19.1949,5864.2293661208,0
+BELFA.US,D,20161109,000000,19.2854,20.1541,19.1302,19.7888,17897.205921488,0
+BELFA.US,D,20161110,000000,20.4307,20.558,20.3929,20.558,1640.1752057428,0
+BELFA.US,D,20161111,000000,20.5212,21.5292,20.5212,21.5292,2574.83387078,0
+BELFA.US,D,20161114,000000,20.9888,21.9859,20.9888,21.9859,6663.21177333,0
+BELFA.US,D,20161115,000000,21.9859,21.9859,21.9859,21.9859,1208.0211993277,0
+BELFA.US,D,20161116,000000,21.758,21.758,21.758,21.758,6246.1329066736,0
+BELFA.US,D,20161117,000000,21.3003,21.3003,21.3003,21.3003,255.27236658007,0
+BELFA.US,D,20161118,000000,21.0525,21.5381,21.0525,21.2396,768.83212769193,0
+BELFA.US,D,20161121,000000,20.7242,21.1659,20.163,21.1192,11252.084315868,0
+BELFA.US,D,20161122,000000,20.8605,21.5759,20.8605,21.5759,8998.8534266059,0
+BELFA.US,D,20161123,000000,21.7391,21.758,21.4297,21.4505,5692.372772872,0
+BELFA.US,D,20161125,000000,21.8038,22.4197,21.8038,22.4197,1723.5909790741,0
+BELFA.US,D,20161128,000000,22.4485,22.4485,21.9441,21.9441,5500.4159932783,0
+BELFA.US,D,20161129,000000,21.9441,22.9033,21.9441,22.9033,9134.5296844339,0
+BELFA.US,D,20161130,000000,22.9033,22.9033,19.2476,21.7858,2535.6385074075,0
+BELFA.US,D,20161201,000000,21.2067,21.9859,21.2067,21.8506,2574.83387078,0
+BELFA.US,D,20161202,000000,21.9043,21.9043,21.9043,21.9043,120.60111806932,0
+BELFA.US,D,20161205,000000,22.5809,22.7142,21.7391,21.7391,734.66181090562,0
+BELFA.US,D,20161206,000000,22.0058,23.2665,21.1103,22.6466,8167.7107212448,0
+BELFA.US,D,20161207,000000,22.8943,22.8943,22.2705,22.8486,948.72879547867,0
+BELFA.US,D,20161208,000000,22.8674,23.0406,22.7292,23.0406,6664.2167826473,0
+BELFA.US,D,20161209,000000,22.6664,23.4087,22.6664,22.9112,11197.813812736,0
+BELFA.US,D,20161212,000000,22.3073,22.3073,21.8963,21.8963,1174.8558918586,0
+BELFA.US,D,20161213,000000,21.9859,22.1909,21.8138,22.1909,1062.2948483273,0
+BELFA.US,D,20161214,000000,22.2167,22.2167,21.5292,21.5292,3870.290880708,0
+BELFA.US,D,20161215,000000,21.9859,21.9859,21.9441,21.9441,1039.1796340307,0
+BELFA.US,D,20161216,000000,21.5859,21.8038,21.3003,21.3003,615.06570215354,0
+BELFA.US,D,20161219,000000,22.9033,23.4167,22.9033,23.0406,8573.7344854116,0
+BELFA.US,D,20161220,000000,23.4456,23.8207,23.2237,23.7032,11574.692306703,0
+BELFA.US,D,20161221,000000,24.2943,24.4167,23.5082,24.2227,12437.995310216,0
+BELFA.US,D,20161222,000000,23.4087,24.361,23.4087,23.6078,2844.1763678015,0
+BELFA.US,D,20161223,000000,23.1879,24.353,23.0167,24.1341,956.76887001662,0
+BELFA.US,D,20161227,000000,23.747,24.7082,23.747,24.1481,1721.5809604396,0
+BELFA.US,D,20161228,000000,24.0873,24.5341,23.8207,23.8207,982.89911226498,0
+BELFA.US,D,20161229,000000,23.757,23.757,22.1819,22.1819,868.32805009912,0
+BELFA.US,D,20161230,000000,23.2525,23.2525,22.9968,23.1879,1113.5503235067,0
+BELFA.US,D,20170103,000000,23.5978,23.5978,23.361,23.361,248.23730135935,0
+BELFA.US,D,20170104,000000,23.4625,24.1849,23.4625,24.1849,2130.619752558,0
+BELFA.US,D,20170105,000000,24.3142,24.3142,24.3142,24.3142,448.23415549098,0
+BELFA.US,D,20170106,000000,24.3142,24.3142,24.2774,24.2774,1332.642354666,0
+BELFA.US,D,20170109,000000,23.6724,24.1311,23.5351,23.8993,917.57350664409,0
+BELFA.US,D,20170111,000000,23.8366,23.8366,23.4525,23.8286,1514.5490410872,0
+BELFA.US,D,20170113,000000,23.5978,23.8227,23.5978,23.8227,232.15715228345,0
+BELFA.US,D,20170117,000000,22.7022,23.7749,22.559,22.7212,2097.454445089,0
+BELFA.US,D,20170118,000000,22.3879,22.8167,22.3879,22.774,773.85717427815,0
+BELFA.US,D,20170119,000000,23.6068,23.6068,23.5003,23.5003,319.5929628837,0
+BELFA.US,D,20170124,000000,23.0396,23.8207,23.0396,23.8207,1058.2748110583,0
+BELFA.US,D,20170125,000000,24.353,24.353,23.6924,24.2405,608.03063693283,0
+BELFA.US,D,20170126,000000,23.8724,23.8724,23.8724,23.8724,1161.7907707345,0
+BELFA.US,D,20170127,000000,23.7381,23.7729,23.7381,23.7729,762.80207178846,0
+BELFA.US,D,20170130,000000,23.1401,23.9381,23.1401,23.1859,6547.6357018469,0
+BELFA.US,D,20170201,000000,23.0933,23.2317,22.956,22.956,2482.3730135935,0
+BELFA.US,D,20170202,000000,22.0386,22.3968,22.0386,22.3968,255.27236658007,0
+BELFA.US,D,20170206,000000,23.0933,23.1599,23.0933,23.0933,2109.5145568959,0
+BELFA.US,D,20170209,000000,23.5898,23.5898,23.5898,23.5898,103.51595967617,0
+BELFA.US,D,20170213,000000,22.4983,23.0645,22.3689,22.956,1852.2321716813,0
+BELFA.US,D,20170214,000000,22.8545,22.8545,22.7381,22.7381,1401.9879975559,0
+BELFA.US,D,20170215,000000,22.8645,22.8645,22.8645,22.8645,103.51595967617,0
+BELFA.US,D,20170216,000000,22.36,22.36,22.36,22.36,134.67124851074,0
+BELFA.US,D,20170217,000000,22.2037,22.2037,22.0545,22.0545,456.27423002894,0
+BELFA.US,D,20170221,000000,22.0734,22.3689,21.5421,22.3689,5193.8881515188,0
+BELFA.US,D,20170224,000000,21.3501,21.3501,20.2416,20.7988,6530.5505434538,0
+BELFA.US,D,20170227,000000,21.3501,21.3501,21.1501,21.1501,320.59797220095,0
+BELFA.US,D,20170228,000000,19.7431,19.7431,19.7431,19.7431,275.37255292495,0
+BELFA.US,D,20170301,000000,19.9898,21.3501,19.9898,21.3501,4249.1793933091,0
+BELFA.US,D,20170302,000000,20.4416,21.4257,20.4416,21.3978,9525.478308842,0
+BELFA.US,D,20170303,000000,20.1491,20.1491,20.1491,20.1491,105.52597831066,0
+BELFA.US,D,20170306,000000,20.6595,20.6595,20.6595,20.6595,869.33305941636,0
+BELFA.US,D,20170308,000000,20.2018,20.2018,20.2018,20.2018,319.5929628837,0
+BELFA.US,D,20170309,000000,20.5779,20.5779,20.2018,20.2018,526.62488223604,0
+BELFA.US,D,20170310,000000,19.0665,20.0098,19.0665,19.972,4991.8812787527,0
+BELFA.US,D,20170313,000000,20.2943,20.2943,19.4257,20.164,5432.0753597057,0
+BELFA.US,D,20170314,000000,20.2207,20.3859,19.7988,20.1829,4633.0929524965,0
+BELFA.US,D,20170315,000000,19.0526,20.2107,19.0526,20.2018,3814.0103589423,0
+BELFA.US,D,20170316,000000,20.155,20.2018,20.1093,20.155,7955.6537553063,0
+BELFA.US,D,20170317,000000,20.1829,20.1829,20.1451,20.155,3941.6465422323,0
+BELFA.US,D,20170320,000000,19.7431,19.8794,19.4067,19.4067,2439.157612952,0
+BELFA.US,D,20170321,000000,19.7242,19.7888,18.9978,18.9978,4756.7090985175,0
+BELFA.US,D,20170322,000000,17.7849,17.7849,17.7849,17.7849,285.4226460974,0
+BELFA.US,D,20170323,000000,17.9432,18.6237,17.9432,18.366,2314.5364576137,0
+BELFA.US,D,20170324,000000,18.6337,18.6337,18.366,18.3919,5296.3991018777,0
+BELFA.US,D,20170327,000000,18.0984,19.0257,18.0984,18.5023,1142.6955937068,0
+BELFA.US,D,20170329,000000,18.2267,18.2267,18.2267,18.2267,152.76141622114,0
+BELFA.US,D,20170330,000000,18.4854,18.5959,18.4854,18.5949,1313.5471776384,0
+BELFA.US,D,20170331,000000,19.1541,20.8804,19.1541,20.8207,4512.4918344271,0
+BELFA.US,D,20170403,000000,19.3301,19.57,19.3301,19.4565,5162.7328626842,0
+BELFA.US,D,20170404,000000,19.7431,19.7431,18.7372,18.8237,6871.2487019996,0
+BELFA.US,D,20170405,000000,18.979,18.979,18.3561,18.366,3288.3904860235,0
+BELFA.US,D,20170406,000000,18.5859,18.6934,18.5859,18.6834,3050.2032778366,0
+BELFA.US,D,20170407,000000,19.0993,19.3301,19.0993,19.1929,6993.8598387034,0
+BELFA.US,D,20170410,000000,18.4485,18.4485,18.4485,18.4485,249.2423106766,0
+BELFA.US,D,20170411,000000,19.1949,19.1949,19.1859,19.1949,1508.5189851838,0
+BELFA.US,D,20170413,000000,18.972,18.972,18.6844,18.6944,1897.4575909573,0
+BELFA.US,D,20170420,000000,18.6506,20.1511,18.6506,20.1511,544.71504994644,0
+BELFA.US,D,20170421,000000,20.0774,20.0774,20.0774,20.0774,113.56605284861,0
+BELFA.US,D,20170424,000000,17.3143,17.3143,17.3143,17.3143,143.71633236594,0
+BELFA.US,D,20170425,000000,19.3043,19.3043,19.3043,19.3043,273.36253429046,0
+BELFA.US,D,20170501,000000,20.8048,20.8048,20.7868,20.7868,254.26735726282,0
+BELFA.US,D,20170502,000000,18.4197,19.56,18.4197,19.56,1434.1482957077,0
+BELFA.US,D,20170505,000000,18.7401,19.8118,18.7401,19.8118,2421.0674452416,0
+BELFA.US,D,20170515,000000,19.8118,20.169,19.8118,19.8406,446.22413685649,0
+BELFA.US,D,20170516,000000,19.8018,19.8018,19.8018,19.8018,575.87033878101,0
+BELFA.US,D,20170518,000000,19.773,19.8018,18.6844,18.6844,1175.8609011759,0
+BELFA.US,D,20170519,000000,19.1212,19.5541,19.1212,19.5541,454.26421139445,0
+BELFA.US,D,20170523,000000,19.172,19.172,19.172,19.172,416.07385733916,0
+BELFA.US,D,20170531,000000,19.8018,19.8018,19.748,19.748,1769.8214076673,0
+BELFA.US,D,20170601,000000,19.3869,20.8336,19.3521,20.8336,5565.7415988992,0
+BELFA.US,D,20170602,000000,19.8744,21.552,19.8744,21.4774,454.26421139445,0
+BELFA.US,D,20170605,000000,21.5142,21.5142,20.3073,20.3073,253.26234794558,0
+BELFA.US,D,20170613,000000,20.8744,20.8744,20.8744,20.8744,307.53285107677,0
+BELFA.US,D,20170615,000000,20.9799,20.9849,20.9799,20.9799,1636.1551684738,0
+BELFA.US,D,20170616,000000,20.7232,20.9242,19.2028,19.3421,4277.319654192,0
+BELFA.US,D,20170619,000000,20.0466,20.0466,19.9849,19.9849,610.04065556732,0
+BELFA.US,D,20170620,000000,19.9849,19.9849,19.9849,19.9849,103.51595967617,0
+BELFA.US,D,20170621,000000,18.6347,19.8018,18.5043,19.7839,10474.20710432,0
+BELFA.US,D,20170622,000000,19.8018,19.8018,19.8018,19.8018,107.53599694515,0
+BELFA.US,D,20170623,000000,19.6167,19.6167,19.6167,19.6167,231.1521429662,0
+BELFA.US,D,20170626,000000,19.6088,19.6088,19.2217,19.4337,481.39946296004,0
+BELFA.US,D,20170627,000000,18.6595,19.4337,18.6595,19.4337,663.30614938127,0
+BELFA.US,D,20170629,000000,19.7928,19.7928,19.0198,19.0198,2014.0386717577,0
+BELFA.US,D,20170630,000000,19.2486,19.2486,18.6068,19.0635,919.58352527858,0
+BELFA.US,D,20170707,000000,19.0198,19.156,18.972,19.156,1715.5509045361,0
+BELFA.US,D,20170710,000000,19.1302,19.1302,19.1302,19.1302,565.82024560857,0
+BELFA.US,D,20170711,000000,20.0336,20.0336,20.0336,20.0336,380.89853123561,0
+BELFA.US,D,20170713,000000,19.3949,19.3949,19.1182,19.1182,411.04881075294,0
+BELFA.US,D,20170717,000000,19.1182,20.3401,19.1182,20.3401,1212.0412365967,0
+BELFA.US,D,20170720,000000,19.8566,20.4565,19.4844,20.3183,10093.308573085,0
+BELFA.US,D,20170721,000000,20.3649,20.3649,20.3183,20.3183,2493.4281160832,0
+BELFA.US,D,20170724,000000,20.3183,20.3183,20.3183,20.3183,109.54601557963,0
+BELFA.US,D,20170725,000000,20.78,20.78,19.8566,19.8566,1410.0280720938,0
+BELFA.US,D,20170726,000000,20.3183,20.771,20.2993,20.771,3166.7843586369,0
+BELFA.US,D,20170727,000000,20.3461,20.3461,20.3461,20.3461,439.18907163578,0
+BELFA.US,D,20170728,000000,19.947,19.947,19.947,19.947,263.31244111802,0
+BELFA.US,D,20170731,000000,20.3739,20.4097,20.0506,20.3183,2946.6873181604,0
+BELFA.US,D,20170801,000000,20.6157,20.6157,20.3183,20.3183,1657.2603641359,0
+BELFA.US,D,20170802,000000,20.4097,20.4565,20.4097,20.4565,538.68499404297,0
+BELFA.US,D,20170803,000000,20.8168,21.2406,20.8068,21.2406,4178.828741102,0
+BELFA.US,D,20170804,000000,22.2565,22.2565,21.2675,21.9849,3988.8819801428,0
+BELFA.US,D,20170807,000000,22.3501,23.3381,22.3501,22.6266,1296.4620192452,0
+BELFA.US,D,20170808,000000,23.0675,23.0675,21.747,22.8565,4824.0447227729,0
+BELFA.US,D,20170809,000000,21.7032,22.3968,21.7032,22.3968,1724.5959883913,0
+BELFA.US,D,20170810,000000,21.6934,22.5431,21.6306,22.2565,3688.3841942868,0
+BELFA.US,D,20170811,000000,22.1003,22.1003,21.4903,21.4903,3476.3272283482,0
+BELFA.US,D,20170815,000000,20.752,20.752,20.752,20.752,328.6380467389,0
+BELFA.US,D,20170816,000000,20.3271,21.4277,20.0575,21.4277,662.30114006403,0
+BELFA.US,D,20170821,000000,20.3193,20.9172,20.3193,20.9172,229.14212433171,0
+BELFA.US,D,20170828,000000,18.6904,19.4625,18.4705,18.6108,1317.5672149073,0
+BELFA.US,D,20170829,000000,19.3949,20.3739,19.3113,19.8566,6625.0214192748,0
+BELFA.US,D,20170830,000000,20.6058,20.6058,20.161,20.161,1898.4626002746,0
+BELFA.US,D,20170901,000000,19.2327,19.2327,19.2327,19.2327,260.29741316629,0
+BELFA.US,D,20170905,000000,21.2037,21.2037,19.5242,19.5242,504.51467725666,0
+BELFA.US,D,20170906,000000,21.1152,22.5242,21.1152,21.749,365.82339147694,0
+BELFA.US,D,20170907,000000,21.3909,21.8426,20.8724,21.8426,470.34436047036,0
+BELFA.US,D,20170908,000000,21.758,21.758,21.758,21.758,347.73322376655,0
+BELFA.US,D,20170911,000000,22.157,22.157,21.7032,21.7032,314.56791629748,0
+BELFA.US,D,20170912,000000,22.2465,22.3033,21.6565,22.3033,919.58352527858,0
+BELFA.US,D,20170913,000000,21.565,22.4983,21.565,22.4983,971.84400977529,0
+BELFA.US,D,20170914,000000,22.5242,22.5272,22.3879,22.3879,4966.7560458216,0
+BELFA.US,D,20170915,000000,21.6664,21.6664,21.6028,21.6028,1134.6555191689,0
+BELFA.US,D,20170920,000000,21.5182,22.4446,21.5182,22.4446,1264.3017210934,0
+BELFA.US,D,20170921,000000,20.8356,21.1421,20.3183,20.8724,1036.1646060789,0
+BELFA.US,D,20170922,000000,20.568,21.1521,20.2357,21.1521,1759.7713144949,0
+BELFA.US,D,20170925,000000,22.0366,22.0366,22.0366,22.0366,158.79147212461,0
+BELFA.US,D,20170926,000000,23.0187,23.0873,23.0187,23.0565,1197.9711061553,0
+BELFA.US,D,20170927,000000,23.9769,24.3819,23.6206,24.364,4312.4949802955,0
+BELFA.US,D,20170928,000000,23.55,24.9361,23.55,24.9361,1235.1564508933,0
+BELFA.US,D,20170929,000000,24.6963,25.9719,24.1968,25.1142,5636.0922511063,0
+BELFA.US,D,20171002,000000,24.4704,26.4574,24.4704,26.0923,2720.5602217805,0
+BELFA.US,D,20171003,000000,26.3222,26.551,26.3222,26.3699,2449.2077061245,0
+BELFA.US,D,20171004,000000,26.2465,26.7381,26.2465,26.7381,3225.0748990371,0
+BELFA.US,D,20171005,000000,26.5072,26.746,25.9899,26.351,2305.4913737585,0
+BELFA.US,D,20171006,000000,25.57,27.6137,25.537,26.533,4406.9658561165,0
+BELFA.US,D,20171009,000000,26.3222,26.3222,26.3222,26.3222,275.37255292495,0
+BELFA.US,D,20171010,000000,26.0923,26.1888,26.0923,26.1888,757.77702520224,0
+BELFA.US,D,20171012,000000,26.1918,26.1918,26.1918,26.1918,118.59109943483,0
+BELFA.US,D,20171016,000000,26.562,26.562,26.562,26.562,274.36754360771,0
+BELFA.US,D,20171024,000000,26.1361,26.1361,26.1361,26.1361,2859.2515075602,0
+BELFA.US,D,20171026,000000,25.1351,25.2774,25.1351,25.2774,481.39946296004,0
+BELFA.US,D,20171027,000000,25.2107,26.156,25.2107,26.156,1492.4388361079,0
+BELFA.US,D,20171102,000000,25.4972,25.4972,24.9899,24.9899,821.09261218863,0
+BELFA.US,D,20171103,000000,23.8386,23.8386,22.1679,22.1679,2244.1858054066,0
+BELFA.US,D,20171106,000000,21.6118,21.6118,21.361,21.361,1096.4651651136,0
+BELFA.US,D,20171107,000000,20.9282,20.9809,20.6944,20.6944,4965.7510365043,0
+BELFA.US,D,20171108,000000,20.362,20.363,20.362,20.363,244.21726409038,0
+BELFA.US,D,20171109,000000,17.8138,20.2416,17.8138,20.2416,864.30801283014,0
+BELFA.US,D,20171113,000000,19.7411,20.4993,19.7411,20.4993,3126.5839859472,0
+BELFA.US,D,20171116,000000,21.1939,21.6396,21.1939,21.6396,3155.7292561473,0
+BELFA.US,D,20171117,000000,21.567,22.3889,21.5461,22.3889,1557.7644417287,0
+BELFA.US,D,20171120,000000,22.2774,22.3789,21.8973,21.9431,1316.5622055901,0
+BELFA.US,D,20171121,000000,22.4913,23.1431,22.1481,23.1371,2073.3342214751,0
+BELFA.US,D,20171130,000000,21.2853,21.2853,21.0734,21.1849,973.85402840978,0
+BELFA.US,D,20171201,000000,20.4993,20.778,20.4993,20.778,1013.0493917823,0
+BELFA.US,D,20171204,000000,20.6744,20.6744,20.6744,20.6744,175.87663051776,0
+BELFA.US,D,20171205,000000,20.7222,20.7222,20.7122,20.7122,3274.3203555821,0
+BELFA.US,D,20171206,000000,21.3153,21.3153,20.5928,20.6217,7506.4145904981,0
+BELFA.US,D,20171207,000000,21.4267,21.4267,20.7322,20.7322,24833.780229108,0
+BELFA.US,D,20171211,000000,21.0177,21.3521,20.5471,21.3521,18906.235276,0
+BELFA.US,D,20171212,000000,21.2207,21.3421,21.1501,21.1501,16337.431461124,0
+BELFA.US,D,20171213,000000,21.5739,21.5739,20.158,20.158,1653.240326867,0
+BELFA.US,D,20171214,000000,20.9809,21.749,20.9809,21.749,10463.152001831,0
+BELFA.US,D,20171215,000000,22.0814,23.2853,22.0814,22.2575,9718.4400977529,0
+BELFA.US,D,20171218,000000,23.3699,23.4894,21.6018,21.6018,4475.3064896891,0
+BELFA.US,D,20171219,000000,21.8516,22.7858,21.8516,22.7858,11934.485642277,0
+BELFA.US,D,20171220,000000,24.1819,24.1819,22.7152,23.5072,7109.4359101865,0
+BELFA.US,D,20171226,000000,21.6934,22.549,21.5172,21.5172,2745.6854547116,0
+BELFA.US,D,20171227,000000,21.2853,21.2853,21.2853,21.2853,199.99685413163,0
+BELFA.US,D,20171229,000000,20.1949,20.1949,20.1949,20.1949,368.83841942868,0
+BELFA.US,D,20180102,000000,20.1949,20.1949,20.1949,20.1949,126.63117397279,0
+BELFA.US,D,20180103,000000,20.4625,20.4715,20.4625,20.4625,1867.30731144,0
+BELFA.US,D,20180105,000000,20.7152,20.7878,20.7152,20.7878,964.80894455458,0
+BELFA.US,D,20180108,000000,20.8894,20.8894,20.8894,20.8894,412.05382007018,0
+BELFA.US,D,20180109,000000,20.778,20.778,20.2695,20.2695,1018.0744383685,0
+BELFA.US,D,20180110,000000,19.966,19.966,19.966,19.966,269.34249702149,0
+BELFA.US,D,20180111,000000,20.8266,20.8266,20.8266,20.8266,237.18219886967,0
+BELFA.US,D,20180112,000000,20.2287,20.2287,20.2287,20.2287,767.82711837468,0
+BELFA.US,D,20180118,000000,20.558,20.7332,20.558,20.558,1777.8614822053,0
+BELFA.US,D,20180119,000000,19.6924,19.767,18.7849,19.767,3386.8813991135,0
+BELFA.US,D,20180122,000000,19.2575,19.2575,18.3849,18.3849,750.74195998153,0
+BELFA.US,D,20180124,000000,18.2545,18.2715,17.8934,18.1382,1259.2766745072,0
+BELFA.US,D,20180125,000000,18.2277,18.2277,17.5769,17.5769,974.85903772702,0
+BELFA.US,D,20180130,000000,18.0148,18.0148,16.6486,16.6486,258.2873945318,0
+BELFA.US,D,20180131,000000,16.6486,17.8466,16.6486,17.8466,377.88350328388,0
+BELFA.US,D,20180201,000000,17.4675,17.5331,17.0754,17.0854,845.2128358025,0
+BELFA.US,D,20180202,000000,15.8794,15.8794,15.8794,15.8794,342.70817718032,0
+BELFA.US,D,20180206,000000,16.7322,16.7322,16.7322,16.7322,299.49277653882,0
+BELFA.US,D,20180208,000000,15.963,15.963,15.8267,15.8267,457.27923934618,0
+BELFA.US,D,20180209,000000,15.8267,15.8267,15.8267,15.8267,783.90726745059,0
+BELFA.US,D,20180212,000000,15.778,15.778,15.2208,15.2208,894.45829234747,0
+BELFA.US,D,20180213,000000,15.0376,15.0376,15.0376,15.0376,667.32618665025,0
+BELFA.US,D,20180220,000000,15.4227,15.4227,15.3163,15.3163,1646.2052616462,0
+BELFA.US,D,20180221,000000,15.4715,15.6555,15.4715,15.5481,1501.4839199631,0
+BELFA.US,D,20180222,000000,15.369,15.369,14.1442,14.6217,842.19780785077,0
+BELFA.US,D,20180223,000000,15.3163,15.3163,15.3163,15.3163,247.23229204211,0
+BELFA.US,D,20180226,000000,15.4138,15.4138,15.4138,15.4138,104.52096899341,0
+BELFA.US,D,20180227,000000,15.4805,15.4805,14.5253,14.5253,2378.8570539174,0
+BELFA.US,D,20180228,000000,14.6167,14.6167,14.6167,14.6167,1126.6154446309,0
+BELFA.US,D,20180301,000000,14.7381,14.7381,14.4725,14.4725,364.8183821597,0
+BELFA.US,D,20180305,000000,14.6914,15.5193,14.6167,15.4615,2629.1043739112,0
+BELFA.US,D,20180306,000000,15.3491,17.0018,15.2228,17.0018,2240.1657681377,0
+BELFA.US,D,20180307,000000,15.778,17.0018,15.2675,16.1392,1283.396898121,0
+BELFA.US,D,20180308,000000,15.5391,15.6645,15.0556,15.6645,1551.7343858253,0
+BELFA.US,D,20180309,000000,14.7581,17.1879,14.7283,16.0188,1685.4006250188,0
+BELFA.US,D,20180312,000000,16.7809,17.4397,16.3352,17.4397,1527.6141622114,0
+BELFA.US,D,20180313,000000,18.0964,18.0964,14.8665,17.768,4142.6484056812,0
+BELFA.US,D,20180314,000000,17.5163,18.1451,15.9909,15.9909,4123.5532286536,0
+BELFA.US,D,20180315,000000,15.9909,16.6157,15.778,15.778,5062.2319309598,0
+BELFA.US,D,20180316,000000,16.1202,16.3073,16.1202,16.157,5816.9939282103,0
+BELFA.US,D,20180319,000000,15.5819,15.9909,15.5819,15.6645,2059.2640910337,0
+BELFA.US,D,20180320,000000,16.8566,16.8566,15.5193,15.5193,5873.274449976,0
+BELFA.US,D,20180321,000000,15.963,15.977,15.3322,15.7302,2500.4631813039,0
+BELFA.US,D,20180322,000000,16.0754,16.0754,16.0754,16.0754,3529.5927221622,0
+BELFA.US,D,20180323,000000,15.778,15.778,15.3063,15.3063,571.85030151204,0
+BELFA.US,D,20180329,000000,15.7979,15.7979,15.7979,15.7979,2376.8470352829,0
+BELFA.US,D,20180403,000000,15.8068,15.8068,15.8068,15.8068,458.28424866342,0
+BELFA.US,D,20180406,000000,16.0854,16.0854,15.983,15.983,689.43639162962,0
+BELFA.US,D,20180412,000000,15.8357,16.4545,15.0954,16.4466,26823.698677252,0
+BELFA.US,D,20180413,000000,15.6983,15.6983,15.6983,15.6983,398.98869894601,0
+BELFA.US,D,20180416,000000,16.0466,16.0466,16.0466,16.0466,105.52597831066,0
+BELFA.US,D,20180417,000000,16.6516,16.7451,16.6516,16.7451,462.3042859324,0
+BELFA.US,D,20180418,000000,15.4118,17.5511,15.4118,17.5511,2766.7906503737,0
+BELFA.US,D,20180419,000000,17.3501,17.3501,17.3501,17.3501,249.2423106766,0
+BELFA.US,D,20180420,000000,17.1362,17.2317,17.1362,17.1829,1790.9266033294,0
+BELFA.US,D,20180424,000000,15.9242,15.9242,15.9242,15.9242,320.59797220095,0
+BELFA.US,D,20180425,000000,16.4009,16.4009,16.4009,16.4009,291.45270200086,0
+BELFA.US,D,20180501,000000,16.7252,16.7252,16.7252,16.7252,288.43767404913,0
+BELFA.US,D,20180502,000000,16.6417,16.7153,16.6417,16.7153,404.01374553223,0
+BELFA.US,D,20180504,000000,15.8357,16.2864,15.8357,16.2864,727.62674568491,0
+BELFA.US,D,20180507,000000,16.3461,16.3461,16.3461,16.3461,1045.2096899341,0
+BELFA.US,D,20180508,000000,16.3461,17.2128,16.3461,17.2128,1611.0299355427,0
+BELFA.US,D,20180509,000000,15.8357,16.2526,15.8357,16.2526,532.65493813951,0
+BELFA.US,D,20180514,000000,17.1829,17.2944,17.1829,17.2944,753.75698793326,0
+BELFA.US,D,20180518,000000,16.8655,16.8655,16.4377,16.4377,1005.0093172444,0
+BELFA.US,D,20180522,000000,16.764,16.764,16.764,16.764,570.84529219479,0
+BELFA.US,D,20180524,000000,17.9292,18.3013,17.6954,17.7421,9351.6116969587,0
+BELFA.US,D,20180525,000000,17.8824,17.8824,17.8824,17.8824,2973.822569726,0
+BELFA.US,D,20180529,000000,17.6954,17.9192,17.4635,17.9192,871.34307805085,0
+BELFA.US,D,20180601,000000,16.5233,17.6028,16.5233,17.6028,550.7451058499,0
+BELFA.US,D,20180604,000000,17.6516,17.6516,17.6516,17.6516,399.99370826325,0
+BELFA.US,D,20180605,000000,18.3013,18.3013,17.76,18.2824,3958.7317006255,0
+BELFA.US,D,20180606,000000,19.0635,19.0914,18.5421,18.5421,991.94419612017,0
+BELFA.US,D,20180607,000000,18.3581,18.4874,18.3581,18.4874,423.10892255987,0
+BELFA.US,D,20180611,000000,17.8446,17.8446,17.8446,17.8446,229.14212433171,0
+BELFA.US,D,20180612,000000,17.4815,17.4815,17.4815,17.4815,373.8634660149,0
+BELFA.US,D,20180613,000000,18.0774,18.0774,18.0774,18.0774,215.07199389029,0
+BELFA.US,D,20180614,000000,17.9292,17.9292,17.8824,17.8824,2647.1945416216,0
+BELFA.US,D,20180615,000000,18.3013,19.3262,18.3013,19.3262,1323.5972708108,0
+BELFA.US,D,20180618,000000,18.4874,19.0546,18.4874,19.0546,1754.7462679086,0
+BELFA.US,D,20180620,000000,19.1869,19.1869,19.1869,19.1869,209.04193798682,0
+BELFA.US,D,20180622,000000,18.3401,18.3401,18.3401,18.3401,143.71633236594,0
+BELFA.US,D,20180625,000000,19.6058,21.57,19.6058,19.968,3973.8068403842,0
+BELFA.US,D,20180626,000000,19.7142,19.7142,18.8814,19.6058,1307.5171217349,0
+BELFA.US,D,20180627,000000,19.6058,20.1968,19.2795,19.2795,4618.0178127378,0
+BELFA.US,D,20180628,000000,18.2536,20.0008,18.2536,19.9302,2910.5069827396,0
+BELFA.US,D,20180629,000000,19.3203,19.4545,19.3203,19.4545,1462.2885565905,0
+BELFA.US,D,20180702,000000,19.3163,19.4177,19.3163,19.4177,551.75011516715,0
+BELFA.US,D,20180703,000000,19.9302,19.9382,19.8914,19.9302,4784.8493594004,0
+BELFA.US,D,20180705,000000,20.6744,20.6744,20.6744,20.6744,326.62802810441,0
+BELFA.US,D,20180706,000000,20.3023,20.964,20.3023,20.4893,6937.5793169378,0
+BELFA.US,D,20180709,000000,19.6058,19.6058,19.6058,19.6058,563.81022697408,0
+BELFA.US,D,20180710,000000,20.2018,20.2018,20.2018,20.2018,250.24731999384,0
+BELFA.US,D,20180713,000000,18.7242,18.7242,18.7242,18.7242,162.81150939358,0
+BELFA.US,D,20180716,000000,18.6764,18.6764,18.4525,18.4525,2546.6936098972,0
+BELFA.US,D,20180717,000000,18.4437,20.2943,18.4437,20.2943,1545.7043299218,0
+BELFA.US,D,20180718,000000,20.0695,20.0695,19.4157,19.7978,1681.3805877498,0
+BELFA.US,D,20180719,000000,19.6118,20.0774,19.6118,19.7859,2856.2364796084,0
+BELFA.US,D,20180720,000000,19.9849,20.0784,19.8466,20.0784,4636.1079804482,0
+BELFA.US,D,20180723,000000,19.8556,19.8556,19.8556,19.8556,360.79834489072,0
+BELFA.US,D,20180726,000000,21.0585,21.0585,21.0118,21.0585,2483.3780229108,0
+BELFA.US,D,20180727,000000,20.966,20.966,20.3689,20.3689,400.9987175805,0
+BELFA.US,D,20180730,000000,20.5471,20.5471,18.772,19.6118,713.55661524349,0
+BELFA.US,D,20180801,000000,18.7232,18.7232,18.7232,18.7232,163.81651871083,0
+BELFA.US,D,20180802,000000,18.1182,21.6306,18.1182,20.7282,16397.732020159,0
+BELFA.US,D,20180803,000000,20.5739,20.7332,20.4057,20.4057,2811.0110603324,0
+BELFA.US,D,20180806,000000,20.4057,20.7332,20.4057,20.5978,12777.688459445,0
+BELFA.US,D,20180808,000000,20.78,21.0118,20.78,20.8734,11381.730517793,0
+BELFA.US,D,20180813,000000,22.4157,22.4157,22.4157,22.4157,152.76141622114,0
+BELFA.US,D,20180814,000000,19.1083,21.2227,19.1083,21.2227,637.17590713292,0
+BELFA.US,D,20180815,000000,20.78,20.78,20.78,20.78,21739.356541313,0
+BELFA.US,D,20180820,000000,22.4157,24.0863,21.948,21.956,9568.6937094835,0
+BELFA.US,D,20180821,000000,21.9928,21.9928,21.9928,21.9928,238.18720818691,0
+BELFA.US,D,20180823,000000,22.7878,22.7878,22.7878,22.7878,244.21726409038,0
+BELFA.US,D,20180827,000000,23.3481,23.3481,22.8336,22.8336,5456.1955833196,0
+BELFA.US,D,20180828,000000,23.3481,23.3481,23.3481,23.3481,693.4564288986,0
+BELFA.US,D,20180829,000000,23.1291,23.1291,23.1152,23.1152,453.2592020772,0
+BELFA.US,D,20180830,000000,22.8893,23.3481,22.8893,23.3481,2045.1939605923,0
+BELFA.US,D,20180831,000000,23.4336,23.6038,23.4336,23.6038,1206.0111806932,0
+BELFA.US,D,20180904,000000,23.3481,23.4187,22.5072,23.2535,5207.9582819602,0
+BELFA.US,D,20180905,000000,21.6565,23.1152,21.6565,22.6974,8791.8215072536,0
+BELFA.US,D,20180906,000000,21.1829,22.6974,20.6476,22.6476,4995.9013160217,0
+BELFA.US,D,20180907,000000,22.6386,22.6476,22.6386,22.6476,319.5929628837,0
+BELFA.US,D,20180910,000000,20.9192,22.2187,20.9192,22.1619,1606.0048889565,0
+BELFA.US,D,20180911,000000,22.1829,22.1829,21.8814,22.0386,2691.4149515804,0
+BELFA.US,D,20180912,000000,22.0386,22.0386,22.0386,22.0386,137.68627646248,0
+BELFA.US,D,20180913,000000,21.9092,22.0386,21.9092,22.0386,5619.0070927132,0
+BELFA.US,D,20180914,000000,22.0386,22.8515,22.0386,22.8515,6350.6538756671,0
+BELFA.US,D,20180917,000000,22.0685,22.0863,20.8456,20.9192,2431.1175384141,0
+BELFA.US,D,20180918,000000,21.0406,21.0406,19.2943,20.0784,14665.095957229,0
+BELFA.US,D,20180919,000000,19.8744,19.9132,19.8744,19.9132,2769.8056783254,0
+BELFA.US,D,20180920,000000,20.3689,20.3689,20.3689,20.3689,202.00687276611,0
+BELFA.US,D,20180921,000000,19.6118,19.7332,17.7352,19.6118,2752.7205199323,0
+BELFA.US,D,20180925,000000,20.0784,20.5232,20.0784,20.1819,2618.0492714215,0
+BELFA.US,D,20180926,000000,20.163,20.2207,20.1242,20.1242,34439.65928333,0
+BELFA.US,D,20181001,000000,18.8874,18.8874,18.8874,18.8874,1283.396898121,0
+BELFA.US,D,20181002,000000,18.9302,18.9302,18.9302,18.9302,273.36253429046,0
+BELFA.US,D,20181004,000000,18.948,18.948,18.948,18.948,279.39259019393,0
+BELFA.US,D,20181005,000000,19.5381,19.6585,18.9122,19.6118,7204.9117953248,0
+BELFA.US,D,20181009,000000,18.3979,18.8665,18.0068,18.8665,483.40948159453,0
+BELFA.US,D,20181011,000000,19.1929,19.1929,18.8476,18.8864,3287.3854767063,0
+BELFA.US,D,20181012,000000,19.3799,19.3799,18.2088,18.2088,4363.750455475,0
+BELFA.US,D,20181016,000000,19.6705,19.6705,19.6705,19.6705,139.69629509696,0
+BELFA.US,D,20181017,000000,19.6705,20.3073,18.8018,19.7829,6720.497304413,0
+BELFA.US,D,20181018,000000,19.8586,19.8586,19.8586,19.8586,215.07199389029,0
+BELFA.US,D,20181022,000000,18.6754,18.7421,18.2088,18.7421,5559.7115429957,0
+BELFA.US,D,20181026,000000,16.6187,17.9392,16.6187,17.9392,1051.2397458376,0
+BELFA.US,D,20181029,000000,17.6575,17.6575,17.6575,17.6575,2024.0887649301,0
+BELFA.US,D,20181030,000000,17.0486,17.8346,16.8596,17.3282,3863.2558154873,0
+BELFA.US,D,20181031,000000,17.6496,17.6496,16.5819,16.9471,1368.8226900868,0
+BELFA.US,D,20181101,000000,18.172,20.2465,18.172,20.2465,3206.9847313267,0
+BELFA.US,D,20181102,000000,21.5928,21.5928,19.0595,19.0595,614.0606928363,0
+BELFA.US,D,20181105,000000,19.155,19.2486,19.1093,19.2486,715.56663387798,0
+BELFA.US,D,20181106,000000,18.8864,19.7073,18.8566,19.7073,954.75885138213,0
+BELFA.US,D,20181107,000000,19.2028,19.2953,19.2028,19.2953,531.64992882226,0
+BELFA.US,D,20181116,000000,19.2953,19.2953,19.2953,19.2953,600.99557171212,0
+BELFA.US,D,20181126,000000,16.5719,17.9102,16.5719,17.1491,1361.7876248661,0
+BELFA.US,D,20181128,000000,16.983,17.2725,16.983,17.2725,1317.5672149073,0
+BELFA.US,D,20181129,000000,16.8784,17.2367,16.8784,16.9918,1709.5208486326,0
+BELFA.US,D,20181204,000000,16.4645,16.6267,15.9222,15.9222,793.95736062304,0
+BELFA.US,D,20181206,000000,16.2794,16.4108,15.7839,15.7839,1396.9629509696,0
+BELFA.US,D,20181207,000000,16.6267,16.6267,15.0556,15.2784,1584.8996932943,0
+BELFA.US,D,20181210,000000,14.9889,15.1074,14.9889,15.1074,1195.9610875208,0
+BELFA.US,D,20181211,000000,15.0366,15.5511,15.0168,15.5511,1470.3286311285,0
+BELFA.US,D,20181214,000000,14.9889,14.9889,14.9889,14.9889,328.6380467389,0
+BELFA.US,D,20181217,000000,16.3919,16.3919,14.2864,14.2864,866.31803146463,0
+BELFA.US,D,20181219,000000,13.8715,14.2098,13.1153,13.367,2208.0054699858,0
+BELFA.US,D,20181220,000000,13.8168,13.8168,13.8168,13.8168,417.07886665641,0
+BELFA.US,D,20181221,000000,13.3482,13.6297,13.2258,13.2258,1929.6178891092,0
+BELFA.US,D,20181224,000000,12.8795,12.8795,12.8039,12.8039,787.92730471957,0
+BELFA.US,D,20181226,000000,12.178,13.8168,12.0377,12.6944,2848.1964050705,0
+BELFA.US,D,20181227,000000,12.6655,12.6944,12.2626,12.2626,2802.9709857945,0
+BELFA.US,D,20181228,000000,12.9372,12.973,12.5979,12.5979,2463.2778365659,0
+BELFA.US,D,20181231,000000,12.5979,13.6665,12.5979,12.8795,702.5015127538,0
+BELFA.US,D,20190102,000000,14.0506,15.5511,14.0506,15.5511,9297.3411938275,0
+BELFA.US,D,20190104,000000,15.0804,15.0804,15.0804,15.0804,458.28424866342,0
+BELFA.US,D,20190107,000000,15.0466,15.0804,15.0466,15.0804,642.20095371914,0
+BELFA.US,D,20190108,000000,15.2228,15.2228,15.2228,15.2228,278.38758087669,0
+BELFA.US,D,20190115,000000,15.2784,15.5133,14.6675,15.3272,1981.8783736059,0
+BELFA.US,D,20190117,000000,15.8874,17.2904,15.8874,17.2904,793.95736062304,0
+BELFA.US,D,20190118,000000,16.3601,17.8068,15.8914,17.5799,4947.6608687939,0
+BELFA.US,D,20190122,000000,17.1103,17.1103,17.1103,17.1103,198.99184481438,0
+BELFA.US,D,20190125,000000,17.8625,18.1471,17.6555,17.6555,942.6987395752,0
+BELFA.US,D,20190128,000000,17.5799,17.5799,17.5799,17.5799,215.07199389029,0
+BELFA.US,D,20190130,000000,18.4267,18.6884,18.2755,18.6884,801.99743516099,0
+BELFA.US,D,20190131,000000,18.3103,18.9392,18.3103,18.9392,481.39946296004,0
+BELFA.US,D,20190206,000000,18.3341,20.1859,18.2297,18.2854,3381.8563525272,0
+BELFA.US,D,20190212,000000,18.2854,18.8984,18.2854,18.8984,425.11894119436,0
+BELFA.US,D,20190213,000000,19.1332,19.1332,19.1332,19.1332,366.82840079419,0
+BELFA.US,D,20190214,000000,19.8386,19.8386,19.2735,19.2735,339.69314922859,0
+BELFA.US,D,20190215,000000,19.5769,19.5769,19.5769,19.5769,112.56104353137,0
+BELFA.US,D,20190219,000000,19.2535,19.2535,19.2367,19.2367,340.69815854583,0
+BELFA.US,D,20190220,000000,19.567,19.567,19.567,19.567,215.07199389029,0
+BELFA.US,D,20190221,000000,20.0645,20.0645,20.0645,20.0645,229.14212433171,0
+BELFA.US,D,20190222,000000,21.8496,21.8496,20.4495,21.8326,970.83900045804,0
+BELFA.US,D,20190225,000000,19.8386,19.8386,19.8386,19.8386,238.18720818691,0
+BELFA.US,D,20190227,000000,20.1182,20.1182,20.1182,20.1182,177.88664915225,0
+BELFA.US,D,20190301,000000,20.2605,20.2605,20.1182,20.1471,3147.6891816093,0
+BELFA.US,D,20190304,000000,19.969,19.9779,19.969,19.9779,899.48333893369,0
+BELFA.US,D,20190305,000000,19.7441,19.7441,18.9898,18.9898,2252.2258799446,0
+BELFA.US,D,20190306,000000,17.9202,19.0665,17.9202,19.0665,857.27294760943,0
+BELFA.US,D,20190307,000000,18.8048,19.2367,18.8048,19.2367,1767.8113890328,0
+BELFA.US,D,20190311,000000,18.6545,19.2367,18.6545,19.2367,732.65179227113,0
+BELFA.US,D,20190313,000000,18.9072,19.161,18.9072,19.161,1013.0493917823,0
+BELFA.US,D,20190318,000000,21.5023,21.5023,21.5023,21.5023,1141.6905843896,0
+BELFA.US,D,20190319,000000,21.3899,21.3899,21.3899,21.3899,290.44769268362,0
+BELFA.US,D,20190320,000000,21.6247,21.6247,21.36,21.6247,852.24790102321,0
+BELFA.US,D,20190321,000000,20.9471,20.9471,20.9471,20.9471,367.83341011143,0
+BELFA.US,D,20190322,000000,19.7809,20.0078,19.557,19.7441,1368.8226900868,0
+BELFA.US,D,20190325,000000,20.2058,20.2058,20.2058,20.2058,163.81651871083,0
+BELFA.US,D,20190327,000000,19.6038,19.6038,19.6038,19.6038,231.1521429662,0
+BELFA.US,D,20190328,000000,19.9312,19.9312,19.9312,19.9312,210.04694730407,0
+BELFA.US,D,20190329,000000,21.4267,21.7272,20.1471,20.1471,1743.6911654189,0
+BELFA.US,D,20190402,000000,20.4903,20.4903,19.4685,19.8386,1835.1470132882,0
+BELFA.US,D,20190403,000000,20.2605,20.2605,20.2605,20.2605,249.2423106766,0
+BELFA.US,D,20190405,000000,19.5471,19.5471,19.5471,19.5471,316.57793493197,0
+BELFA.US,D,20190410,000000,19.4485,19.4485,19.4485,19.4485,361.80335420797,0
+BELFA.US,D,20190412,000000,21.2615,21.3103,19.7252,19.7252,2172.8301438823,0
+BELFA.US,D,20190416,000000,20.3183,21.1212,20.3183,21.1212,1142.6955937068,0
+BELFA.US,D,20190417,000000,21.5451,21.6764,21.5451,21.6764,874.35810600259,0
+BELFA.US,D,20190418,000000,20.745,20.745,20.4605,20.4605,478.38443500831,0
+BELFA.US,D,20190422,000000,20.555,20.555,20.4605,20.4605,880.38816190605,0
+BELFA.US,D,20190423,000000,20.4784,20.4784,20.0336,20.0336,278.38758087669,0
+BELFA.US,D,20190426,000000,20.4237,20.8476,19.9152,19.9152,2038.1588953715,0
+BELFA.US,D,20190429,000000,19.9052,19.9052,19.5272,19.5272,438.18406231854,0
+BELFA.US,D,20190430,000000,19.4595,19.4595,19.4595,19.4595,268.33748770424,0
+BELFA.US,D,20190502,000000,18.7063,19.1401,18.5193,18.5193,1525.6041435769,0
+BELFA.US,D,20190503,000000,18.97,18.97,18.6237,18.764,1261.2866931417,0
+BELFA.US,D,20190506,000000,18.4815,19.4247,18.4815,19.4247,301.50279517331,0
+BELFA.US,D,20190508,000000,18.4515,18.8784,18.4515,18.8784,215.07199389029,0
+BELFA.US,D,20190510,000000,17.2476,17.2963,16.973,16.973,1991.9284667783,0
+BELFA.US,D,20190513,000000,17.2297,17.2297,16.8964,16.8964,2047.2039792267,0
+BELFA.US,D,20190514,000000,17.5193,17.6337,17.5193,17.6337,637.17590713292,0
+BELFA.US,D,20190515,000000,16.973,17.0188,16.965,16.965,1001.9942892926,0
+BELFA.US,D,20190516,000000,16.2655,16.6327,16.2128,16.5829,4790.8794153038,0
+BELFA.US,D,20190517,000000,16.973,18.4337,16.973,18.4337,1051.2397458376,0
+BELFA.US,D,20190520,000000,17.9152,17.9152,16.8307,16.8774,860.28797556116,0
+BELFA.US,D,20190522,000000,16.4217,16.4217,16.17,16.2178,1324.6022801281,0
+BELFA.US,D,20190523,000000,15.8436,15.8436,15.8436,15.8436,440.19408095303,0
+BELFA.US,D,20190524,000000,15.5501,15.5501,15.2745,15.2745,2751.715510615,0
+BELFA.US,D,20190528,000000,15.5561,15.7949,15.2566,15.7471,4203.9539740331,0
+BELFA.US,D,20190529,000000,15.6605,15.7999,15.3322,15.3322,3268.2902996786,0
+BELFA.US,D,20190530,000000,15.2068,15.2068,14.3322,14.4277,2465.2878552004,0
+BELFA.US,D,20190531,000000,14.2616,14.2616,13.8596,13.8596,427.12895982885,0
+BELFA.US,D,20190603,000000,13.8625,14.2298,13.8605,14.0954,870.33806873361,0
+BELFA.US,D,20190604,000000,14.7889,14.8974,14.7571,14.7571,874.35810600259,0
+BELFA.US,D,20190605,000000,14.7173,14.7173,14.5213,14.5213,407.02877348396,0
+BELFA.US,D,20190607,000000,15.5113,15.7471,15.17,15.6039,3866.270843439,0
+BELFA.US,D,20190610,000000,15.5949,15.5949,15.5949,15.5949,106.5309876279,0
+BELFA.US,D,20190611,000000,15.0416,15.4815,15.0416,15.4815,284.41763678015,0
+BELFA.US,D,20190613,000000,14.9242,14.9242,14.9242,14.9242,134.67124851074,0
+BELFA.US,D,20190617,000000,14.774,14.774,13.7671,13.7671,4428.0710517786,0
+BELFA.US,D,20190618,000000,14.4725,14.6715,14.4725,14.4725,935.66367435449,0
+BELFA.US,D,20190620,000000,13.5302,13.578,13.5302,13.578,639.18592576741,0
+BELFA.US,D,20190621,000000,16.6506,16.6506,16.6506,16.6506,895.46330166472,0
+BELFA.US,D,20190624,000000,14.0676,15.3402,14.0676,14.8526,6200.9074873976,0
+BELFA.US,D,20190625,000000,14.7471,14.7471,14.7471,14.7471,215.07199389029,0
+BELFA.US,D,20190626,000000,15.38,15.38,14.162,14.162,347.73322376655,0
+BELFA.US,D,20190628,000000,14.379,14.379,14.379,14.379,343.71318649757,0
+BELFA.US,D,20190702,000000,13.9073,13.9073,13.9073,13.9073,160.8014907591,0
+BELFA.US,D,20190705,000000,14.3939,14.3939,14.3939,14.3939,217.08201252478,0
+BELFA.US,D,20190708,000000,14.1432,14.1432,13.8605,14.1432,3751.6997812732,0
+BELFA.US,D,20190710,000000,14.0128,14.0128,14.0128,14.0128,311.55288834575,0
+BELFA.US,D,20190711,000000,13.8695,13.8695,13.6447,13.7441,364.8183821597,0
+BELFA.US,D,20190712,000000,12.9621,14.0686,12.9621,13.577,700.49149411931,0
+BELFA.US,D,20190715,000000,13.9939,13.9939,13.0646,13.5392,4877.3102165868,0
+BELFA.US,D,20190716,000000,13.3202,14.4377,13.3202,13.3502,666.321177333,0
+BELFA.US,D,20190717,000000,13.2576,13.3183,13.2556,13.2556,2701.4650447528,0
+BELFA.US,D,20190718,000000,13.3302,13.3302,13.3024,13.3024,1682.385597067,0
+BELFA.US,D,20190719,000000,13.3969,13.3969,13.3302,13.3302,3916.5213093012,0
+BELFA.US,D,20190724,000000,14.5043,14.5043,14.5043,14.5043,173.86661188327,0
+BELFA.US,D,20190725,000000,14.0814,14.0814,14.0814,14.0814,244.21726409038,0
+BELFA.US,D,20190726,000000,14.6665,14.8854,14.5342,14.8854,1094.4551464791,0
+BELFA.US,D,20190729,000000,14.9342,14.969,14.9342,14.969,416.07385733916,0
+BELFA.US,D,20190730,000000,14.6665,14.9591,14.6665,14.9591,367.83341011143,0
+BELFA.US,D,20190731,000000,14.6765,14.6765,14.6059,14.6089,1529.6241808459,0
+BELFA.US,D,20190801,000000,12.9909,12.9909,11.7313,11.7402,7216.9719071317,0
+BELFA.US,D,20190802,000000,10.9531,10.983,10.175,10.38,1919.5677959367,0
+BELFA.US,D,20190805,000000,10.4138,10.5382,9.93921,9.98894,2788.9008553531,0
+BELFA.US,D,20190806,000000,10.0277,10.4238,10.0277,10.3223,7368.7283140356,0
+BELFA.US,D,20190807,000000,9.57305,9.57305,9.57305,9.57305,348.73823308379,0
+BELFA.US,D,20190808,000000,9.96907,10.5472,9.96907,10.0089,3543.6628526036,0
+BELFA.US,D,20190809,000000,10.0935,10.1123,10.0477,10.0477,750.74195998153,0
+BELFA.US,D,20190812,000000,9.43006,10.369,9.32559,10.0835,6958.6845125999,0
+BELFA.US,D,20190813,000000,10.0835,10.3134,10.0835,10.3134,483.40948159453,0
+BELFA.US,D,20190814,000000,9.42161,10.0935,9.42161,9.5631,1115.5603421412,0
+BELFA.US,D,20190816,000000,10.7263,10.7939,10.5561,10.6516,3056.2333337401,0
+BELFA.US,D,20190821,000000,10.6984,10.6984,10.6984,10.6984,377.88350328388,0
+BELFA.US,D,20190822,000000,9.75215,10.4506,9.75215,10.4506,2220.0655817928,0
+BELFA.US,D,20190823,000000,9.68349,9.68349,9.68349,9.68349,537.67998472573,0
+BELFA.US,D,20190826,000000,9.79991,9.82876,9.29653,9.65364,5714.4829778514,0
+BELFA.US,D,20190827,000000,9.60289,9.60289,8.61594,8.61594,4143.6534149985,0
+BELFA.US,D,20190828,000000,9.15444,9.39484,8.71066,8.71066,3231.1049549406,0
+BELFA.US,D,20190829,000000,8.78638,9.67354,8.78638,9.67354,1050.2347365203,0
+BELFA.US,D,20190830,000000,9.53324,9.53324,9.53324,9.53324,326.62802810441,0
+BELFA.US,D,20190903,000000,9.28877,9.87354,9.28877,9.76508,740.69186680909,0
+BELFA.US,D,20190905,000000,9.89443,10.1293,9.28877,10.1293,10348.580939665,0
+BELFA.US,D,20190906,000000,9.87453,11.7123,9.42161,11.0307,6796.8780125235,0
+BELFA.US,D,20190909,000000,10.6516,11.4387,10.6516,10.7064,3285.3754580718,0
+BELFA.US,D,20190910,000000,11.4476,11.4476,9.87453,9.87453,874.35810600259,0
+BELFA.US,D,20190911,000000,11.7869,12.5412,11.2238,12.167,2150.7199389029,0
+BELFA.US,D,20190912,000000,13.4825,13.4825,12.2058,12.2058,1247.2165627002,0
+BELFA.US,D,20190913,000000,13.777,13.8437,13.0367,13.8357,6626.026428592,0
+BELFA.US,D,20190916,000000,13.6247,13.6247,13.6247,13.6247,1700.4757647774,0
+BELFA.US,D,20190917,000000,12.3064,13.1044,12.3064,13.1044,1662.2854107222,0
+BELFA.US,D,20190918,000000,12.3064,13.378,12.3064,13.378,2756.7405572013,0
+BELFA.US,D,20190919,000000,12.8865,12.8865,12.5153,12.8865,2352.726811669,0
+BELFA.US,D,20190920,000000,13.4825,13.9183,12.37,13.9183,3319.5457748581,0
+BELFA.US,D,20190923,000000,13.0556,13.1332,12.8775,13.1332,3125.5789766299,0
+BELFA.US,D,20190924,000000,13.2556,14.2018,13.2556,14.1372,6528.5405248193,0
+BELFA.US,D,20190925,000000,13.975,13.975,13.8994,13.8994,394.96866167703,0
+BELFA.US,D,20190926,000000,13.8705,14.8924,13.8705,14.8924,1715.5509045361,0
+BELFA.US,D,20190927,000000,14.7611,14.7611,13.965,14.7312,3688.3841942868,0
+BELFA.US,D,20190930,000000,13.3591,13.3591,12.8089,13.0427,944.70875820969,0
+BELFA.US,D,20191004,000000,12.6785,13.1044,12.6785,13.1044,2663.2746906975,0
+BELFA.US,D,20191008,000000,11.9113,11.9113,11.9013,11.9013,727.62674568491,0
+BELFA.US,D,20191009,000000,12.3064,12.3064,12.3064,12.3064,1271.3367863141,0
+BELFA.US,D,20191010,000000,12.1173,12.1272,11.8725,11.9691,3037.1381567124,0
+BELFA.US,D,20191011,000000,11.9113,11.9591,11.7969,11.7969,8867.1972060469,0
+BELFA.US,D,20191014,000000,11.5979,11.6357,10.8935,10.9193,1770.8264169845,0
+BELFA.US,D,20191015,000000,10.9392,11.4258,10.9392,11.4168,868.32805009912,0
+BELFA.US,D,20191016,000000,11.4168,11.4168,10.4646,10.9193,3433.1118277067,0
+BELFA.US,D,20191017,000000,10.9193,10.9193,10.4746,10.9193,1933.6379263781,0
+BELFA.US,D,20191018,000000,10.9193,11.2486,10.9193,10.9193,3294.420541927,0
+BELFA.US,D,20191021,000000,10.9113,11.7491,10.7014,10.8567,6677.2819037715,0
+BELFA.US,D,20191022,000000,10.9193,11.5253,10.8675,11.5253,1821.0768828468,0
+BELFA.US,D,20191023,000000,11.7491,11.7491,11.18,11.6536,4537.6170673582,0
+BELFA.US,D,20191024,000000,11.4258,11.6825,11.4258,11.6357,1733.6410722465,0
+BELFA.US,D,20191025,000000,12.1282,13.0049,11.7491,13.0049,3446.1769488309,0
+BELFA.US,D,20191028,000000,12.4168,13.4994,11.7949,12.0805,6964.7145685034,0
+BELFA.US,D,20191029,000000,12.3969,13.382,12.2864,13.382,5802.9237977689,0
+BELFA.US,D,20191030,000000,12.7751,12.9859,12.2357,12.4606,2036.1488767371,0
+BELFA.US,D,20191031,000000,12.8039,13.1193,12.584,12.8517,26005.621093015,0
+BELFA.US,D,20191101,000000,12.9292,13.366,11.8725,11.8925,60195.033056351,0
+BELFA.US,D,20191104,000000,12.377,13.1103,12.377,12.7023,1775.8514635708,0
+BELFA.US,D,20191105,000000,13.2128,13.366,12.8715,13.366,1387.9178671144,0
+BELFA.US,D,20191106,000000,14.0784,14.2705,13.5561,13.8884,3469.2921631275,0
+BELFA.US,D,20191107,000000,14.3272,14.6963,13.9382,13.9471,1975.8483177024,0
+BELFA.US,D,20191108,000000,13.8407,14.5611,13.2716,13.2716,4504.4517598892,0
+BELFA.US,D,20191111,000000,14.4596,14.4596,13.6427,13.6427,1833.1369946537,0
+BELFA.US,D,20191112,000000,14.1462,14.6267,13.7461,14.0307,6962.7045498689,0
+BELFA.US,D,20191113,000000,13.6029,13.7083,13.5929,13.6128,1544.6993206046,0
+BELFA.US,D,20191114,000000,13.6526,13.7899,13.6526,13.7133,689.43639162962,0
+BELFA.US,D,20191115,000000,13.366,13.7391,12.8715,12.8715,5239.1135707948,0
+BELFA.US,D,20191120,000000,12.377,13.2028,12.377,13.2028,1934.6429356954,0
+BELFA.US,D,20191121,000000,12.7213,12.8895,12.7213,12.8895,1107.5202676033,0
+BELFA.US,D,20191122,000000,12.4048,12.5571,12.2268,12.2268,625.11579532599,0
+BELFA.US,D,20191125,000000,12.3402,13.7661,12.2268,13.5372,6021.0108196109,0
+BELFA.US,D,20191126,000000,13.7949,13.7949,13.5561,13.5561,689.43639162962,0
+BELFA.US,D,20191127,000000,13.3372,13.4138,12.8895,12.8895,1516.5590597217,0
+BELFA.US,D,20191203,000000,13.1362,13.387,13.1362,13.387,211.05195662131,0
+BELFA.US,D,20191205,000000,13.366,14.4407,11.8537,14.1182,6186.8373569562,0
+BELFA.US,D,20191206,000000,13.6277,13.8267,13.575,13.575,1941.6780009161,0
+BELFA.US,D,20191209,000000,13.7361,14.974,13.6526,13.8049,8112.4352087964,0
+BELFA.US,D,20191210,000000,14.1382,14.1462,13.8605,13.8605,2017.0536997094,0
+BELFA.US,D,20191211,000000,14.0984,14.383,14.0984,14.2228,8868.2022153642,0
+BELFA.US,D,20191212,000000,14.2228,14.6029,14.2228,14.4596,1924.5928425229,0
+BELFA.US,D,20191216,000000,15.4247,15.4287,14.7093,15.2218,2831.1112466773,0
+BELFA.US,D,20191217,000000,15.2218,15.2884,15.0764,15.0764,2703.4750633873,0
+BELFA.US,D,20191218,000000,15.0327,15.5729,15.0327,15.5729,3110.5038368713,0
+BELFA.US,D,20191219,000000,15.5641,16.0108,15.5641,15.5729,2324.5865507862,0
+BELFA.US,D,20191220,000000,15.5641,16.7431,15.5371,16.6565,6133.5718631423,0
+BELFA.US,D,20191223,000000,15.7203,15.7551,15.5391,15.7551,798.98240720926,0
+BELFA.US,D,20191226,000000,15.2656,16.0984,15.2656,16.0984,882.39818054054,0
+BELFA.US,D,20191227,000000,15.4108,15.4108,15.4108,15.4108,127.63618329003,0
+BELFA.US,D,20191230,000000,14.7451,15.0327,14.6795,14.8029,5554.6864964095,0
+BELFA.US,D,20191231,000000,15.4098,15.4098,15.4098,15.4098,363.81337284246,0
+BELFA.US,D,20200103,000000,15.2218,15.6227,14.5939,14.5939,3400.9515295549,0
+BELFA.US,D,20200107,000000,15.4098,15.6993,15.3461,15.5551,4873.2901793179,0
+BELFA.US,D,20200108,000000,15.9053,15.9053,14.974,15.6575,5314.4892695881,0
+BELFA.US,D,20200110,000000,15.7959,16.0198,15.4387,15.7203,5469.2607044438,0
+BELFA.US,D,20200113,000000,15.7451,16.3531,15.6575,15.7859,2177.8551904685,0
+BELFA.US,D,20200114,000000,15.8496,15.8496,15.8496,15.8496,303.51281380779,0
+BELFA.US,D,20200115,000000,15.5163,15.5163,14.6565,14.7889,5145.6477042911,0
+BELFA.US,D,20200116,000000,14.7889,14.7989,14.7411,14.7989,3312.5107096374,0
+BELFA.US,D,20200117,000000,15.5999,16.0794,15.4963,16.0794,3810.9953309906,0
+BELFA.US,D,20200121,000000,16.0496,16.0496,16.0496,16.0496,337.6831305941,0
+BELFA.US,D,20200122,000000,15.3979,15.9252,15.166,15.8496,1929.6178891092,0
+BELFA.US,D,20200123,000000,16.1074,16.1074,16.1074,16.1074,747.7269320298,0
+BELFA.US,D,20200124,000000,15.4188,15.6187,14.8854,15.3909,1417.0631373145,0
+BELFA.US,D,20200129,000000,14.1143,14.1143,13.8297,13.8297,762.80207178846,0
+BELFA.US,D,20200131,000000,14.6079,14.6079,13.571,13.6049,864.30801283014,0
+BELFA.US,D,20200203,000000,13.7003,13.7003,13.5382,13.5382,711.546596609,0
+BELFA.US,D,20200204,000000,13.0606,13.0606,13.0606,13.0606,636.17089781567,0
+BELFA.US,D,20200206,000000,14.3024,14.6517,13.8645,13.8645,1067.3198949135,0
+BELFA.US,D,20200207,000000,14.1978,14.3601,13.8725,14.3601,4746.6590053451,0
+BELFA.US,D,20200211,000000,13.6805,13.6805,13.6805,13.6805,183.91670505572,0
+BELFA.US,D,20200213,000000,14.5989,14.5989,14.5989,14.5989,484.41449091178,0
+BELFA.US,D,20200214,000000,14.5601,14.5601,14.5123,14.5601,993.95421475466,0
+BELFA.US,D,20200220,000000,12.4138,13.9501,12.4138,12.8885,4941.6308128905,0
+BELFA.US,D,20200221,000000,12.2228,12.3939,11.4009,11.4009,3815.0153682596,0
+BELFA.US,D,20200225,000000,10.385,10.385,9.55215,9.55215,933.65365572,0
+BELFA.US,D,20200226,000000,9.54718,9.54718,9.17942,9.17942,1665.3004386739,0
+BELFA.US,D,20200227,000000,8.68848,8.76917,8.58818,8.76917,1162.7957800517,0
+BELFA.US,D,20200228,000000,9.13703,9.88249,8.49744,9.83474,5931.5649903762,0
+BELFA.US,D,20200302,000000,9.66459,10.4158,9.09912,9.09912,5935.5850276451,0
+BELFA.US,D,20200303,000000,9.62578,9.83474,9.48947,9.51832,3607.9834489072,0
+BELFA.US,D,20200304,000000,9.68947,9.83474,9.68947,9.83474,1792.9366219639,0
+BELFA.US,D,20200305,000000,9.34708,9.54718,9.34708,9.53722,7672.2411278434,0
+BELFA.US,D,20200309,000000,8.87932,9.14668,8.30659,8.30659,4133.603321826,0
+BELFA.US,D,20200310,000000,8.39236,8.39236,8.39236,8.39236,460.29426729791,0
+BELFA.US,D,20200311,000000,8.40191,8.40191,7.43774,7.85774,8687.3005382602,0
+BELFA.US,D,20200312,000000,8.22052,8.22052,6.88392,6.94123,12744.523151976,0
+BELFA.US,D,20200313,000000,7.90679,7.90679,7.03665,7.82908,6331.5586986394,0
+BELFA.US,D,20200316,000000,7.6861,7.77187,7.05565,7.64769,7137.5761710694,0
+BELFA.US,D,20200317,000000,7.16103,7.87704,7.16103,7.87704,6638.0865403989,0
+BELFA.US,D,20200318,000000,7.59038,7.86719,6.08502,6.11059,5287.3540180225,0
+BELFA.US,D,20200319,000000,7.16103,7.16103,5.80512,5.87178,3294.420541927,0
+BELFA.US,D,20200320,000000,6.25378,6.25378,6.03417,6.03417,2275.3410942412,0
+BELFA.US,D,20200323,000000,6.64511,6.64511,6.21556,6.64511,5527.5512448439,0
+BELFA.US,D,20200324,000000,6.64511,7.16103,6.64511,6.98412,3857.2257595838,0
+BELFA.US,D,20200325,000000,7.35187,7.35187,7.35187,7.35187,177.88664915225,0
+BELFA.US,D,20200326,000000,6.77904,7.16103,6.77904,6.88392,1096.4651651136,0
+BELFA.US,D,20200327,000000,6.72531,7.18948,6.72531,7.18948,3692.4042315557,0
+BELFA.US,D,20200330,000000,7.16103,7.17028,7.01765,7.16103,2011.0236438059,0
+BELFA.US,D,20200331,000000,7.22769,7.22769,7.22769,7.22769,773.85717427815,0
+BELFA.US,D,20200401,000000,7.15834,7.16103,7.12272,7.16103,1070.3349228652,0
+BELFA.US,D,20200402,000000,7.35187,7.35187,7.32301,7.32301,562.80521765684,0
+BELFA.US,D,20200403,000000,7.16103,7.17028,5.97706,5.97706,6861.1986088272,0
+BELFA.US,D,20200406,000000,6.77904,6.83615,6.77904,6.83615,1246.211553383,0
+BELFA.US,D,20200407,000000,7.16103,7.16103,7.16103,7.16103,523.60985428431,0
+BELFA.US,D,20200408,000000,7.87704,7.87704,7.87704,7.87704,905.51339483716,0
+BELFA.US,D,20200409,000000,8.36371,8.38301,8.3257,8.3257,2749.7054919805,0
+BELFA.US,D,20200413,000000,8.49744,8.49744,8.44977,8.44977,2804.981004429,0
+BELFA.US,D,20200414,000000,7.77674,7.77674,7.0077,7.027,2759.755585153,0
+BELFA.US,D,20200415,000000,7.09586,8.43992,6.98869,7.75754,4148.6784615847,0
+BELFA.US,D,20200416,000000,8.00749,8.00749,6.96959,6.96959,2511.5182837936,0
+BELFA.US,D,20200417,000000,7.44998,7.49804,7.44998,7.44998,2835.1312839463,0
+BELFA.US,D,20200420,000000,7.44998,7.44998,6.87695,6.87695,866.31803146463,0
+BELFA.US,D,20200422,000000,7.01745,7.06551,6.48869,6.68919,3824.0604521148,0
+BELFA.US,D,20200423,000000,6.34452,6.76013,6.29735,6.30611,876.36812463707,0
+BELFA.US,D,20200424,000000,6.806,6.806,6.34452,6.34452,5430.0653410712,0
+BELFA.US,D,20200427,000000,6.86053,6.96909,6.67119,6.77715,1542.6893019701,0
+BELFA.US,D,20200428,000000,6.87317,6.95963,6.58481,6.58481,2870.3066100499,0
+BELFA.US,D,20200429,000000,7.35645,7.35645,7.35645,7.35645,307.53285107677,0
+BELFA.US,D,20200430,000000,8.01724,8.01724,7.13685,7.13685,1534.6492274321,0
+BELFA.US,D,20200501,000000,8.54579,9.15146,7.89953,8.50728,9029.0037061232,0
+BELFA.US,D,20200504,000000,9.13215,9.13215,7.77346,7.77346,1013.0493917823,0
+BELFA.US,D,20200505,000000,8.12291,8.12291,8.12291,8.12291,385.92357782183,0
+BELFA.US,D,20200506,000000,8.21902,8.57644,8.21902,8.36321,4612.9927661516,0
+BELFA.US,D,20200507,000000,8.41136,9.13215,8.41136,9.13215,6489.3451614468,0
+BELFA.US,D,20200508,000000,9.18042,9.18042,8.6034,8.61326,7420.9887985323,0
+BELFA.US,D,20200511,000000,8.50728,9.084,8.3056,8.44002,3708.4843806317,0
+BELFA.US,D,20200512,000000,8.8823,8.8823,7.78649,7.78649,9172.7200384892,0
+BELFA.US,D,20200513,000000,7.78649,7.78649,7.78649,7.78649,1725.6009977086,0
+BELFA.US,D,20200514,000000,8.344,8.344,8.17097,8.17097,547.73007789817,0
+BELFA.US,D,20200515,000000,8.12291,8.16132,6.83476,7.39267,3927.5764117909,0
+BELFA.US,D,20200518,000000,7.40202,8.11336,7.40202,8.11336,1916.552767985,0
+BELFA.US,D,20200520,000000,8.27575,8.64211,8.27575,8.64211,381.90354055285,0
+BELFA.US,D,20200521,000000,8.17097,8.17097,7.69037,7.69037,1641.18021506,0
+BELFA.US,D,20200522,000000,8.17097,11.0357,8.17097,8.95922,12511.360990375,0
+BELFA.US,D,20200527,000000,10.188,10.3352,9.9223,10.3352,984.90913089946,0
+BELFA.US,D,20200528,000000,10.7661,11.0745,10.1034,10.4388,3958.7317006255,0
+BELFA.US,D,20200601,000000,10.381,10.381,10.381,10.381,312.55789766299,0
+BELFA.US,D,20200602,000000,10.6218,10.6218,10.4028,10.4984,3287.3854767063,0
+BELFA.US,D,20200603,000000,10.4098,10.4098,10.4098,10.4098,645.21598167087,0
+BELFA.US,D,20200604,000000,10.4098,10.4098,8.96887,9.88747,1514.5490410872,0
+BELFA.US,D,20200605,000000,10.5641,12.3422,10.0944,12.0158,6903.4090001514,0
+BELFA.US,D,20200608,000000,11.1123,11.1123,11.1123,11.1123,680.39130777443,0
+BELFA.US,D,20200609,000000,10.776,11.8227,10.776,11.8227,1153.7506961965,0
+BELFA.US,D,20200610,000000,11.574,11.574,11.5352,11.5352,1387.9178671144,0
+BELFA.US,D,20200612,000000,9.2818,9.94817,8.89186,9.31017,10589.783175804,0
+BELFA.US,D,20200615,000000,9.03623,9.37304,8.90161,9.37304,4193.9038808607,0
+BELFA.US,D,20200616,000000,9.55514,10.4984,9.20927,9.27703,3449.1919767826,0
+BELFA.US,D,20200617,000000,9.66956,10.6407,9.66956,10.0675,1239.1764881623,0
+BELFA.US,D,20200618,000000,9.19942,9.65264,8.84389,9.65264,1155.760714831,0
+BELFA.US,D,20200619,000000,9.61384,9.81484,9.37802,9.81484,4524.5519462341,0
+BELFA.US,D,20200622,000000,9.6626,10.1929,9.6626,9.8407,1803.9917244536,0
+BELFA.US,D,20200623,000000,9.85364,9.91036,9.79095,9.9014,1683.3906063843,0
+BELFA.US,D,20200624,000000,9.63274,9.6626,8.31514,8.94111,5311.4742416364,0
+BELFA.US,D,20200625,000000,8.66131,8.69007,8.65157,8.65157,2177.8551904685,0
+BELFA.US,D,20200626,000000,8.73813,9.58499,8.73813,9.44996,2530.6134608213,0
+BELFA.US,D,20200629,000000,10.0765,10.0765,9.58001,10.0267,1366.8126714523,0
+BELFA.US,D,20200630,000000,9.79095,9.79095,9.63274,9.63274,528.63490087053,0
+BELFA.US,D,20200701,000000,9.83971,9.83971,9.83971,9.83971,416.07385733916,0
+BELFA.US,D,20200702,000000,10.0845,10.0845,9.74916,9.74916,344.71819581481,0
+BELFA.US,D,20200706,000000,10.0944,10.373,10.0944,10.0944,3714.5144365351,0
+BELFA.US,D,20200707,000000,10.2566,10.2666,9.22857,9.22857,1857.2572182676,0
+BELFA.US,D,20200708,000000,9.60489,9.63274,9.24788,9.28678,1238.171478845,0
+BELFA.US,D,20200709,000000,9.13215,9.13215,9.13215,9.13215,1133.6505098516,0
+BELFA.US,D,20200710,000000,9.15146,10.0944,8.23823,10.0944,2379.8620632346,0
+BELFA.US,D,20200713,000000,10.0944,10.0944,9.37304,9.37304,920.58853459583,0
+BELFA.US,D,20200714,000000,8.81156,8.81156,8.41494,8.41494,1218.0712925002,0
+BELFA.US,D,20200715,000000,8.80181,9.69045,8.80181,9.69045,435.1690343668,0
+BELFA.US,D,20200717,000000,10.1551,10.2526,10.1551,10.2526,1231.1364136243,0
+BELFA.US,D,20200720,000000,10.2526,10.6785,10.0895,10.0895,4461.2363592477,0
+BELFA.US,D,20200722,000000,10.8287,10.8287,10.8287,10.8287,387.93359645632,0
+BELFA.US,D,20200724,000000,10.0675,10.0675,10.0636,10.0636,660.29112142954,0
+BELFA.US,D,20200728,000000,9.38578,10.5432,9.38578,10.2059,5222.0284124016,0
+BELFA.US,D,20200729,000000,10.4924,10.6835,10.4924,10.6835,1399.9779789214,0
+BELFA.US,D,20200730,000000,11.1034,11.1233,10.7611,11.1233,1229.1263949898,0
+BELFA.US,D,20200731,000000,11.1233,12.0795,11.1233,11.7043,9916.42693325,0
+BELFA.US,D,20200804,000000,11.9939,11.9949,11.9461,11.9949,1432.1382770732,0
+BELFA.US,D,20200805,000000,11.9949,12.188,11.9949,12.188,2142.679864365,0
+BELFA.US,D,20200806,000000,12.0894,12.0964,12.0894,12.0964,910.53844142338,0
+BELFA.US,D,20200807,000000,11.5203,12.4586,10.8815,12.4586,1982.8833829231,0
+BELFA.US,D,20200810,000000,11.976,12.573,11.2108,11.6069,3427.0817718032,0
+BELFA.US,D,20200812,000000,11.7511,11.9949,11.7511,11.9949,1457.2635100043,0
+BELFA.US,D,20200814,000000,12.573,12.573,11.6069,11.6069,4793.8944432556,0
+BELFA.US,D,20200817,000000,11.6069,11.6069,11.6069,11.6069,462.3042859324,0
+BELFA.US,D,20200818,000000,11.6069,11.6069,10.4338,10.4456,2364.786923476,0
+BELFA.US,D,20200819,000000,10.4456,10.9581,10.4456,10.9581,1727.611016343,0
+BELFA.US,D,20200821,000000,11.3114,11.3114,10.8815,11.2686,1579.8746467081,0
+BELFA.US,D,20200824,000000,11.0218,11.1084,11.0218,11.1084,1056.2647924238,0
+BELFA.US,D,20200825,000000,11.7243,11.7243,10.978,10.978,2097.454445089,0
+BELFA.US,D,20200826,000000,11.0267,11.1014,11.0267,11.0267,1239.1764881623,0
+BELFA.US,D,20200828,000000,10.6387,10.6387,10.4954,10.4954,1358.7725969144,0
+BELFA.US,D,20200902,000000,10.7362,10.7362,10.7362,10.7362,380.89853123561,0
+BELFA.US,D,20200903,000000,10.5432,10.581,10.5432,10.581,799.9874165265,0
+BELFA.US,D,20200904,000000,11.4138,11.4138,11.2844,11.2844,1894.4425630056,0
+BELFA.US,D,20200908,000000,11.4138,11.4138,11.4138,11.4138,186.93173300745,0
+BELFA.US,D,20200909,000000,10.6487,10.7561,10.6487,10.7561,370.84843806317,0
+BELFA.US,D,20200910,000000,11.2198,11.2198,10.5432,10.5432,2806.9910230635,0
+BELFA.US,D,20200914,000000,10.9392,10.9392,10.6387,10.6387,2338.6566812276,0
+BELFA.US,D,20200915,000000,10.5054,10.5054,10.4954,10.4954,715.56663387798,0
+BELFA.US,D,20200917,000000,10.4954,10.5482,10.4954,10.5432,346.7282144493,0
+BELFA.US,D,20200918,000000,10.3024,10.3024,10.1551,10.1551,210.04694730407,0
+BELFA.US,D,20200923,000000,10.4756,10.6586,10.4756,10.6586,477.37942569107,0
+BELFA.US,D,20200924,000000,9.61384,10.0586,9.05345,9.71533,3415.0216599963,0
+BELFA.US,D,20200925,000000,10.3024,10.5382,10.3024,10.5382,693.4564288986,0
+BELFA.US,D,20200928,000000,10.368,10.4696,10.3502,10.397,6860.1935995099,0
+BELFA.US,D,20200929,000000,11.375,11.375,10.8596,10.8596,896.46831098196,0
+BELFA.US,D,20200930,000000,11.569,11.569,11.2964,11.3262,1336.662391935,0
+BELFA.US,D,20201001,000000,11.375,11.375,11.375,11.375,893.45328303023,0
+BELFA.US,D,20201002,000000,11.0069,11.0069,10.5243,10.5243,1379.8777925765,0
+BELFA.US,D,20201005,000000,10.9193,10.978,10.9193,10.978,375.87348464939,0
+BELFA.US,D,20201006,000000,11.3262,11.3262,9.76906,9.76906,2304.4863644413,0
+BELFA.US,D,20201007,000000,10.0895,10.1273,9.88548,9.88548,449.23916480822,0
+BELFA.US,D,20201008,000000,10.572,10.572,9.88548,10.2646,758.78203451948,0
+BELFA.US,D,20201009,000000,10.2526,10.397,10.2526,10.397,1299.4770471969,0
+BELFA.US,D,20201012,000000,10.4656,10.4656,10.4456,10.4456,1389.9278857489,0
+BELFA.US,D,20201014,000000,10.6895,10.6895,10.6895,10.6895,159.79648144185,0
+BELFA.US,D,20201015,000000,10.1203,10.1203,10.1203,10.1203,108.54100626239,0
+BELFA.US,D,20201021,000000,9.75514,9.75514,9.75514,9.75514,487.42951886351,0
+BELFA.US,D,20201022,000000,9.95911,10.4456,9.95911,10.4456,4411.9909027027,0
+BELFA.US,D,20201023,000000,10.5144,10.6895,10.5144,10.6895,1156.7657241482,0
+BELFA.US,D,20201026,000000,10.6118,10.7283,10.6118,10.7283,1104.5052396515,0
+BELFA.US,D,20201028,000000,10.4368,10.6497,10.4268,10.6497,1770.8264169845,0
+BELFA.US,D,20201029,000000,10.9323,10.9899,9.83374,9.92926,2537.648526042,0
+BELFA.US,D,20201030,000000,11.0497,14.8138,10.8945,11.1074,40947.094612486,0
+BELFA.US,D,20201102,000000,10.7183,11.5651,10.7183,11.5651,2533.628488773,0
+BELFA.US,D,20201104,000000,12.3322,12.3322,12.1581,12.1581,4583.8474959515,0
+BELFA.US,D,20201105,000000,11.8169,11.9631,11.8169,11.9631,1609.0199169082,0
+BELFA.US,D,20201109,000000,12.0785,12.2854,11.8655,12.0984,5471.2707230782,0
+BELFA.US,D,20201110,000000,12.2854,12.5362,12.2496,12.4765,4391.8907163578,0
+BELFA.US,D,20201111,000000,11.975,12.9651,11.9551,12.3124,1096.4651651136,0
+BELFA.US,D,20201112,000000,12.6845,12.6845,12.0596,12.1084,889.43324576125,0
+BELFA.US,D,20201113,000000,12.6447,12.6447,12.188,12.188,611.04566488457,0
+BELFA.US,D,20201116,000000,12.575,12.6447,12.2924,12.372,5857.1943009001,0
+BELFA.US,D,20201117,000000,12.7711,12.7999,12.5173,12.7999,3450.1969860999,0
+BELFA.US,D,20201118,000000,13.0526,13.3402,13.0526,13.2278,2605.9891596146,0
+BELFA.US,D,20201119,000000,12.7093,12.8735,12.7093,12.8735,854.2579196577,0
+BELFA.US,D,20201120,000000,13.2178,13.375,13.2178,13.375,942.6987395752,0
+BELFA.US,D,20201123,000000,13.0725,13.5491,12.4795,13.5491,5443.1304621954,0
+BELFA.US,D,20201124,000000,13.6168,14.5899,13.6168,14.4536,4933.5907383525,0
+BELFA.US,D,20201125,000000,14.5899,14.5899,13.9392,14.3173,1527.6141622114,0
+BELFA.US,D,20201127,000000,14.2774,14.2774,14.2774,14.2774,102.51095035892,0
+BELFA.US,D,20201130,000000,14.3462,14.5999,13.6267,13.6566,2079.3642773786,0
+BELFA.US,D,20201201,000000,13.8506,13.8506,13.8506,13.8506,878.37814327156,0
+BELFA.US,D,20201202,000000,13.6745,13.7233,13.5312,13.5312,1292.4419819762,0
+BELFA.US,D,20201203,000000,13.5203,13.5203,13.5203,13.5203,444.214118222,0
+BELFA.US,D,20201204,000000,13.7233,14.5411,13.7233,14.5411,738.6818481746,0
+BELFA.US,D,20201207,000000,14.5899,14.5899,14.5411,14.5411,1543.6943112873,0
+BELFA.US,D,20201208,000000,14.8297,14.8297,14.5899,14.5899,2568.8038148766,0
+BELFA.US,D,20201209,000000,13.1312,13.8307,12.5173,13.6944,1094.4551464791,0
+BELFA.US,D,20201210,000000,13.569,13.569,13.569,13.569,612.05067420181,0
+BELFA.US,D,20201211,000000,13.569,13.569,12.7521,12.7521,1327.6173080798,0
+BELFA.US,D,20201214,000000,13.6845,13.6944,13.3252,13.6944,8289.3168486314,0
+BELFA.US,D,20201215,000000,13.6944,14.9292,13.6944,14.6387,7729.5266589263,0
+BELFA.US,D,20201216,000000,15.5043,16.2526,15.2656,15.4158,3228.0899269889,0
+BELFA.US,D,20201217,000000,15.572,15.572,15.4158,15.4158,3276.3303742166,0
+BELFA.US,D,20201218,000000,15.4158,15.4158,13.8605,14.3173,3212.0097779129,0
+BELFA.US,D,20201221,000000,14.5999,15.6685,14.3561,14.3561,1755.7512772259,0
+BELFA.US,D,20201222,000000,13.8605,13.8605,13.8605,13.8605,770.84214632642,0
+BELFA.US,D,20201223,000000,13.4317,13.4317,13.4317,13.4317,133.6662391935,0
+BELFA.US,D,20201228,000000,14.376,14.376,13.5203,13.773,3466.2771351758,0
+BELFA.US,D,20201229,000000,12.7999,13.6168,12.7999,13.6168,2369.8119700622,0
+BELFA.US,D,20201230,000000,13.3352,13.8108,13.16,13.8108,4514.5018530616,0
+BELFA.US,D,20201231,000000,13.773,13.773,12.8875,12.9173,2225.090628379,0
+BELFA.US,D,20210104,000000,13.1412,13.1412,13.1412,13.1412,178.89165846949,0
+BELFA.US,D,20210105,000000,13.4616,14.1133,13.4616,14.1133,1099.4801930653,0
+BELFA.US,D,20210106,000000,14.9591,15.4605,14.4635,14.5601,6360.7039688395,0
+BELFA.US,D,20210107,000000,15.0317,15.172,14.8327,14.8327,719.58667114696,0
+BELFA.US,D,20210108,000000,14.7839,14.7839,14.3173,14.3173,546.72506858093,0
+BELFA.US,D,20210111,000000,14.2984,14.2984,13.9093,13.9093,1498.4688920113,0
+BELFA.US,D,20210112,000000,14.4437,14.4437,14.3949,14.4437,621.09575805701,0
+BELFA.US,D,20210113,000000,13.5302,14.8815,13.5302,14.3173,1009.0293545133,0
+BELFA.US,D,20210114,000000,14.4546,14.9422,14.4546,14.8934,1310.5321496866,0
+BELFA.US,D,20210119,000000,14.5909,14.9422,14.5809,14.8635,1769.8214076673,0
+BELFA.US,D,20210121,000000,14.5381,14.9123,14.5381,14.8347,843.20281716801,0
+BELFA.US,D,20210122,000000,14.8446,14.8446,14.2964,14.2964,2030.1188208336,0
+BELFA.US,D,20210125,000000,15.0416,15.5869,14.7133,15.3511,3086.3836132574,0
+BELFA.US,D,20210126,000000,14.6367,14.6367,14.4168,14.4168,1237.1664695278,0
+BELFA.US,D,20210127,000000,14.2984,14.2984,13.6715,13.6715,2288.4062153654,0
+BELFA.US,D,20210128,000000,13.8675,13.8675,13.8675,13.8675,533.65994745675,0
+BELFA.US,D,20210129,000000,13.6039,13.6039,13.3312,13.3581,1353.7475503281,0
+BELFA.US,D,20210201,000000,13.3511,14.4208,13.2128,13.8287,2880.3567032223,0
+BELFA.US,D,20210202,000000,13.7711,13.7711,13.5989,13.5989,789.93732335406,0
+BELFA.US,D,20210203,000000,13.3114,13.4864,13.3114,13.4864,522.60484496706,0
+BELFA.US,D,20210205,000000,14.2208,14.2586,13.9173,13.9173,2137.6548177787,0
+BELFA.US,D,20210208,000000,14.3074,14.6497,14.2586,14.2586,4379.8306045509,0
+BELFA.US,D,20210209,000000,14.6397,15.4605,14.6397,15.3809,6322.5136147842,0
+BELFA.US,D,20210210,000000,15.371,15.6247,15.3332,15.371,1903.4876468608,0
+BELFA.US,D,20210211,000000,15.5003,15.5003,15.5003,15.5003,458.28424866342,0
+BELFA.US,D,20210212,000000,14.8586,14.8586,14.8586,14.8586,355.7732983045,0
+BELFA.US,D,20210216,000000,14.3462,15.186,14.2586,15.186,1949.718075454,0
+BELFA.US,D,20210217,000000,15.186,15.6247,15.186,15.6247,1263.2967117761,0
+BELFA.US,D,20210218,000000,15.0705,15.3332,14.7959,14.7959,1493.4438454251,0
+BELFA.US,D,20210219,000000,14.8347,14.9024,14.8247,14.9024,1148.7256496103,0
+BELFA.US,D,20210222,000000,15.2198,16.3093,15.2198,16.3093,1358.7725969144,0
+BELFA.US,D,20210223,000000,16.4555,16.6456,16.4555,16.4555,2573.8288614628,0
+BELFA.US,D,20210224,000000,17.169,17.3849,17.169,17.3849,1014.0544010995,0
+BELFA.US,D,20210225,000000,18.0685,18.165,16.2705,16.3093,4077.3228000603,0
+BELFA.US,D,20210226,000000,16.3093,16.3093,16.3093,16.3093,535.66996609124,0
+BELFA.US,D,20210301,000000,16.3093,17.9302,16.2028,17.9112,2689.4049329459,0
+BELFA.US,D,20210302,000000,17.8625,17.8625,17.0416,17.4525,779.88723018162,0
+BELFA.US,D,20210303,000000,17.8227,17.8227,17.8227,17.8227,1538.6692647011,0
+BELFA.US,D,20210304,000000,17.5889,18.0386,16.9252,18.0386,2343.6817278138,0
+BELFA.US,D,20210305,000000,17.8416,18.3123,17.4785,18.2376,2288.4062153654,0
+BELFA.US,D,20210308,000000,18.0685,18.0685,18.0188,18.0685,2073.3342214751,0
+BELFA.US,D,20210309,000000,19.162,19.162,19.0048,19.0436,448.23415549098,0
+BELFA.US,D,20210310,000000,19.6506,19.6506,19.5321,19.5321,792.95235130579,0
+BELFA.US,D,20210311,000000,21.0893,21.0893,21.0893,21.0893,311.55288834575,0
+BELFA.US,D,20210312,000000,20.8774,20.8774,20.5859,20.8018,1755.7512772259,0
+BELFA.US,D,20210315,000000,20.9292,20.9292,19.8644,19.8644,1290.4319633417,0
+BELFA.US,D,20210316,000000,18.9132,19.7421,18.9132,19.7421,1861.2772555365,0
+BELFA.US,D,20210317,000000,19.5321,19.5321,19.4357,19.4357,349.74324240103,0
+BELFA.US,D,20210318,000000,19.6804,19.6804,19.6804,19.6804,170.85158393154,0
+BELFA.US,D,20210319,000000,20.1968,20.1968,18.5959,18.5959,1756.7562865431,0
+BELFA.US,D,20210322,000000,18.4775,19.0247,18.4775,18.9082,833.15272399557,0
+BELFA.US,D,20210323,000000,17.5203,17.5203,17.5203,17.5203,1718.5659324878,0
+BELFA.US,D,20210324,000000,17.765,17.765,16.9252,16.9252,947.72378616142,0
+BELFA.US,D,20210326,000000,17.969,18.174,17.8128,18.0526,3391.9064456997,0
+BELFA.US,D,20210329,000000,18.3621,18.3621,18.3621,18.3621,1566.8095255839,0
+BELFA.US,D,20210330,000000,18.3621,18.3899,18.0884,18.0884,1957.758149992,0
+BELFA.US,D,20210331,000000,18.1929,18.1929,18.0884,18.1929,3064.273408278,0
+BELFA.US,D,20210401,000000,17.569,17.8625,17.569,17.8625,1560.7794696805,0
+BELFA.US,D,20210405,000000,18.2526,18.4097,17.4815,17.8625,1310.5321496866,0
+BELFA.US,D,20210406,000000,18.165,18.165,17.9988,17.9988,1004.0043079271,0
+BELFA.US,D,20210407,000000,18.2098,18.2098,17.6605,17.6605,864.30801283014,0
+BELFA.US,D,20210408,000000,17.4815,17.5391,16.3232,16.3232,1729.6210349775,0
+BELFA.US,D,20210409,000000,16.8486,16.8566,16.7292,16.7929,1434.1482957077,0
+BELFA.US,D,20210412,000000,16.9938,16.9938,16.6367,16.6367,4032.0973807843,0
+BELFA.US,D,20210413,000000,16.7979,16.7979,16.57,16.57,872.3480873681,0
+BELFA.US,D,20210414,000000,16.5341,16.5839,15.986,15.986,13777.672730103,0
+BELFA.US,D,20210415,000000,16.3969,16.4456,15.2008,16.0506,10081.248461278,0
+BELFA.US,D,20210416,000000,16.6407,16.6407,15.6516,15.6516,4475.3064896891,0
+BELFA.US,D,20210419,000000,15.2108,15.2108,15.0058,15.0058,889.43324576125,0
+BELFA.US,D,20210421,000000,14.7302,14.9561,14.6725,14.9561,19381.604683058,0
+BELFA.US,D,20210422,000000,14.6138,15.0058,14.4874,14.7601,2392.9271843588,0
+BELFA.US,D,20210423,000000,14.8775,15.2506,14.8486,15.0456,4296.4148312196,0
+BELFA.US,D,20210426,000000,15.1909,15.9063,15.1909,15.8287,1793.9416312812,0
+BELFA.US,D,20210427,000000,15.6715,16.8486,15.6715,15.976,10460.13697388,0
+BELFA.US,D,20210428,000000,16.172,16.6456,16.172,16.3581,13163.612037267,0
+BELFA.US,D,20210429,000000,16.367,16.367,16.367,16.367,245.22227340762,0
+BELFA.US,D,20210430,000000,16.8576,21.562,16.8576,18.5341,14998.759050555,0
+BELFA.US,D,20210503,000000,18.2327,18.4835,17.1024,17.5729,8436.0482089491,0
+BELFA.US,D,20210504,000000,17.1322,17.1322,16.7401,17.1024,2132.6297711925,0
+BELFA.US,D,20210505,000000,17.1511,17.6038,16.7401,17.1511,5108.462359553,0
+BELFA.US,D,20210506,000000,17.181,17.181,17.181,17.181,423.10892255987,0
+BELFA.US,D,20210507,000000,17.0924,17.4845,16.9063,17.4845,1322.5922614936,0
+BELFA.US,D,20210510,000000,16.3481,16.6506,16.3481,16.6039,2556.7437030696,0
+BELFA.US,D,20210511,000000,16.172,16.5263,16.172,16.172,709.53657797451,0
+BELFA.US,D,20210512,000000,15.4367,15.5361,15.1412,15.1412,902.49836688543,0
+BELFA.US,D,20210513,000000,15.5969,15.5969,15.5451,15.5451,501.49964930493,0
+BELFA.US,D,20210518,000000,15.8864,16.1034,15.8864,16.1034,1232.1414229416,0
+BELFA.US,D,20210519,000000,16.6904,16.6904,15.7282,15.7282,751.74696929877,0
+BELFA.US,D,20210520,000000,15.7113,15.7213,15.5153,15.5441,1759.7713144949,0
+BELFA.US,D,20210521,000000,15.7213,16.8774,15.7213,16.7003,3706.4743619972,0
+BELFA.US,D,20210524,000000,17.2307,17.3779,17.181,17.2008,3595.9233371003,0
+BELFA.US,D,20210525,000000,17.4456,17.5431,17.2008,17.2008,2868.2965914154,0
+BELFA.US,D,20210527,000000,17.1511,17.181,16.6605,16.6705,2584.8839639525,0
+BELFA.US,D,20210601,000000,15.976,16.3859,14.7013,15.2208,8175.7507957828,0
+BELFA.US,D,20210602,000000,15.171,15.4884,14.8974,14.8974,3099.4487343816,0
+BELFA.US,D,20210604,000000,14.7013,14.7601,14.3093,14.3581,4811.984610966,0
+BELFA.US,D,20210607,000000,14.7013,15.1909,14.172,14.4655,6550.6507297987,0
+BELFA.US,D,20210608,000000,14.6108,14.6108,14.4655,14.4655,541.70002199471,0
+BELFA.US,D,20210609,000000,14.6029,14.976,14.2248,14.2248,4970.7760830906,0
+BELFA.US,D,20210610,000000,14.7013,14.7013,14.5601,14.5601,470.34436047036,0
+BELFA.US,D,20210611,000000,14.9461,15.1462,14.2456,14.6526,4469.2764337856,0
+BELFA.US,D,20210614,000000,14.7013,14.7013,14.1332,14.3074,7473.249283029,0
+BELFA.US,D,20210615,000000,14.3581,14.5073,14.3093,14.368,2506.4932372074,0
+BELFA.US,D,20210616,000000,14.4148,14.5879,14.3093,14.3093,2825.0811907739,0
+BELFA.US,D,20210617,000000,14.5641,14.6039,13.776,14.6029,4419.0259679234,0
+BELFA.US,D,20210618,000000,14.3093,14.6039,13.9909,14.6039,1545.7043299218,0
+BELFA.US,D,20210621,000000,14.2516,14.3242,13.8099,13.8099,4886.355300442,0
+BELFA.US,D,20210622,000000,14.4974,14.4974,13.4765,13.6526,5320.5193254916,0
+BELFA.US,D,20210623,000000,13.7213,13.7561,13.6227,13.7411,1746.7061933707,0
+BELFA.US,D,20210624,000000,13.5551,13.9033,13.4864,13.5063,3183.8695170301,0
+BELFA.US,D,20210625,000000,14.2755,14.4068,14.0208,14.3481,3483.3622935689,0
+BELFA.US,D,20210628,000000,14.4168,14.9014,14.3481,14.8098,3047.1882498849,0
+BELFA.US,D,20210629,000000,14.8486,14.8486,14.3004,14.3004,930.63862776827,0
+BELFA.US,D,20210630,000000,14.2118,14.2118,13.7213,13.9073,2155.7449854891,0
+BELFA.US,D,20210701,000000,13.8685,13.9173,13.8685,13.9173,1244.2015347485,0
+BELFA.US,D,20210702,000000,13.966,14.4068,13.966,14.3979,5659.2074654029,0
+BELFA.US,D,20210706,000000,14.4645,14.5253,14.3004,14.4964,5374.7898286228,0
+BELFA.US,D,20210707,000000,14.5899,14.5899,13.7213,14.1242,1986.9034201921,0
+BELFA.US,D,20210708,000000,14.0228,14.0735,13.9272,13.9272,2974.8275790433,0
+BELFA.US,D,20210709,000000,13.5143,14.2914,13.5143,14.2914,1867.30731144,0
+BELFA.US,D,20210713,000000,14.5939,14.7999,14.2118,14.2606,2916.5370386431,0
+BELFA.US,D,20210715,000000,13.6099,13.6099,13.2904,13.2904,2254.2358985791,0
+BELFA.US,D,20210716,000000,13.9461,13.9949,13.7789,13.7789,2708.5001099735,0
+BELFA.US,D,20210719,000000,13.4536,13.6497,13.4536,13.5421,2508.5032558419,0
+BELFA.US,D,20210720,000000,13.9262,13.9262,13.6595,13.6595,2511.5182837936,0
+BELFA.US,D,20210721,000000,14.0686,14.0686,13.6993,13.6993,1721.5809604396,0
+BELFA.US,D,20210722,000000,13.7789,13.7809,13.6595,13.6963,4876.3052072696,0
+BELFA.US,D,20210723,000000,13.6895,13.7859,13.6895,13.7789,2415.0373893382,0
+BELFA.US,D,20210726,000000,14.0576,14.0626,14.0576,14.0626,1275.3568235831,0
+BELFA.US,D,20210727,000000,13.4636,13.5521,13.4636,13.5461,2066.2991562544,0
+BELFA.US,D,20210728,000000,12.8625,13.5909,12.184,13.3312,5022.03155827,0
+BELFA.US,D,20210729,000000,12.9511,13.7521,12.8327,12.9362,986.91914953395,0
+BELFA.US,D,20210730,000000,15.7471,15.7571,15.165,15.1948,21495.139277223,0
+BELFA.US,D,20210802,000000,15.7471,15.767,14.3551,14.7133,9365.6818274001,0
+BELFA.US,D,20210803,000000,14.8994,15.6437,14.6447,15.3043,3572.8081228037,0
+BELFA.US,D,20210804,000000,14.9929,15.3043,14.772,14.772,3779.840042156,0
+BELFA.US,D,20210805,000000,14.6147,15.3043,14.5651,15.2347,8824.9868147226,0
+BELFA.US,D,20210806,000000,15.4019,15.4068,15.155,15.16,3413.0116413618,0
+BELFA.US,D,20210809,000000,15.3242,15.3242,15.0496,15.0496,1532.6392087976,0
+BELFA.US,D,20210810,000000,14.6437,15.2844,14.6437,15.2546,13062.106096225,0
+BELFA.US,D,20210811,000000,15.4615,15.4615,15.0686,15.3242,890.43825507849,0
+BELFA.US,D,20210812,000000,15.7959,15.7959,15.3919,15.6675,499.48963067044,0
+BELFA.US,D,20210813,000000,15.4516,15.5003,15.1014,15.1014,873.35309668534,0
+BELFA.US,D,20210816,000000,15.3143,15.3899,15.3143,15.3899,411.04881075294,0
+BELFA.US,D,20210817,000000,15.2546,15.6655,14.9591,14.9591,7978.7689696029,0
+BELFA.US,D,20210819,000000,15.0486,15.0486,14.9591,14.9591,2342.6767184966,0
+BELFA.US,D,20210820,000000,14.5909,14.9392,14.5909,14.9392,1324.6022801281,0
+BELFA.US,D,20210823,000000,15.4317,15.4516,15.2148,15.4019,2346.6967557656,0
+BELFA.US,D,20210824,000000,15.4019,15.5889,15.0486,15.155,5743.6282480515,0
+BELFA.US,D,20210826,000000,15.5491,15.7471,15.1074,15.1074,2728.6002963184,0
+BELFA.US,D,20210827,000000,15.5053,15.5053,15.2546,15.2546,535.66996609124,0
+BELFA.US,D,20210830,000000,15.5003,15.5003,15.4695,15.5003,2127.6047246063,0
+BELFA.US,D,20210831,000000,14.6645,15.4815,14.6615,15.4815,1738.6661188327,0
+BELFA.US,D,20210903,000000,14.8705,14.8805,14.8705,14.8705,730.64177363664,0
+BELFA.US,D,20210907,000000,14.8994,15.0188,14.7621,15.0188,4760.7291357865,0
+BELFA.US,D,20210908,000000,15.0874,15.0874,14.7621,14.7621,2715.5351751942,0
+BELFA.US,D,20210909,000000,14.378,14.7421,14.378,14.5849,785.91728608508,0
+BELFA.US,D,20210910,000000,14.8705,15.0616,14.6247,14.6247,2223.0806097445,0
+BELFA.US,D,20210913,000000,14.575,14.6924,14.2317,14.3192,5122.5324899945,0
+BELFA.US,D,20210914,000000,14.2904,14.5362,14.2904,14.3561,2410.012342752,0
+BELFA.US,D,20210915,000000,14.172,14.3979,14.162,14.3192,1542.6893019701,0
+BELFA.US,D,20210916,000000,14.1422,14.4576,14.0695,14.4576,3073.3184921332,0
+BELFA.US,D,20210917,000000,14.5651,14.5651,14.368,14.368,10300.340492437,0
+BELFA.US,D,20210920,000000,14.3581,14.3581,13.8168,13.8168,3318.5407655408,0
+BELFA.US,D,20210921,000000,13.9461,14.1522,13.1969,13.8964,2560.7637403386,0
+BELFA.US,D,20210922,000000,13.2854,13.9551,13.2854,13.9551,825.11264945761,0
+BELFA.US,D,20210923,000000,14.192,14.2904,14.1322,14.172,2175.845171834,0
+BELFA.US,D,20210924,000000,14.2804,14.3292,13.6715,13.8367,3636.1237097901,0
+BELFA.US,D,20210927,000000,13.6795,14.3979,13.6795,14.3581,927.62359981654,0
+BELFA.US,D,20210930,000000,13.8079,14.5461,13.8079,14.2705,4824.0447227729,0
+BELFA.US,D,20211001,000000,14.3581,14.3581,13.9163,13.9163,1505.503957232,0
+BELFA.US,D,20211008,000000,14.2416,14.2705,14.2228,14.2705,2158.7600134409,0
+BELFA.US,D,20211011,000000,14.162,14.182,13.6695,13.6795,1353.7475503281,0
+BELFA.US,D,20211012,000000,13.5133,13.8277,13.2466,13.2566,1148.7256496103,0
+BELFA.US,D,20211013,000000,13.3252,13.3252,13.0496,13.0496,1057.2698017411,0
+BELFA.US,D,20211014,000000,13.0397,13.6427,12.9909,13.6427,520.59482633257,0
+BELFA.US,D,20211015,000000,13.5929,13.5929,13.3959,13.3959,954.75885138213,0
+BELFA.US,D,20211019,000000,13.5332,13.5332,13.5332,13.5332,304.51782312504,0
+BELFA.US,D,20211020,000000,13.5641,13.5641,13.5641,13.5641,519.58981701533,0
+BELFA.US,D,20211025,000000,13.7909,13.7909,13.7909,13.7909,347.73322376655,0
+BELFA.US,D,20211027,000000,13.3163,13.3163,13.0894,13.0994,922.59855323031,0
+BELFA.US,D,20211028,000000,13.1492,13.1492,13.1492,13.1492,176.88163983501,0
+BELFA.US,D,20211029,000000,13.6029,14.8486,13.6029,14.6825,8031.0294540996,0
+BELFA.US,D,20211101,000000,14.8337,15.0764,14.8337,15.0764,636.17089781567,0
+BELFA.US,D,20211102,000000,14.8884,14.8884,14.8287,14.8287,1176.8659104931,0
+BELFA.US,D,20211103,000000,15.2646,15.6197,15.2646,15.6197,447.22914617374,0
+BELFA.US,D,20211104,000000,15.8188,16.0058,15.8188,15.8188,1951.7280940885,0
+BELFA.US,D,20211105,000000,15.3332,15.3332,15.3332,15.3332,742.70188544358,0
+BELFA.US,D,20211108,000000,15.8188,15.9312,15.8188,15.9312,1780.876510157,0
+BELFA.US,D,20211109,000000,15.6197,15.6197,15.3242,15.3979,3120.5539300437,0
+BELFA.US,D,20211110,000000,15.1252,15.2048,14.8287,15.2048,1145.7106216586,0
+BELFA.US,D,20211111,000000,15.0476,15.0476,14.8287,14.8287,844.20782648525,0
+BELFA.US,D,20211116,000000,15.3879,15.3879,15.3879,15.3879,316.57793493197,0
+BELFA.US,D,20211118,000000,14.8287,14.8287,14.8287,14.8287,606.02061829834,0
+BELFA.US,D,20211119,000000,14.4337,15.0676,14.4337,15.0676,3565.773057583,0
+BELFA.US,D,20211122,000000,14.6517,14.8785,14.3342,14.3342,1368.8226900868,0
+BELFA.US,D,20211123,000000,14.1172,14.1968,13.9591,13.979,1441.1833609284,0
+BELFA.US,D,20211124,000000,13.7909,13.9362,13.7421,13.9362,374.86847533214,0
+BELFA.US,D,20211129,000000,13.8605,14.0745,13.4854,13.4854,660.29112142954,0
+BELFA.US,D,20211130,000000,13.5053,13.5053,13.376,13.376,796.97238857477,0
+BELFA.US,D,20211202,000000,13.386,14.6019,13.386,14.6019,402.00372689774,0
+BELFA.US,D,20211203,000000,14.7302,14.7302,13.4954,14.4337,6102.4165743077,0
+BELFA.US,D,20211206,000000,14.2268,14.2755,14.2268,14.2755,476.37441637382,0
+BELFA.US,D,20211208,000000,13.6625,14.2765,13.6625,14.2765,644.21097235363,0
+BELFA.US,D,20211209,000000,13.7521,13.7521,13.7521,13.7521,237.18219886967,0
+BELFA.US,D,20211210,000000,13.9889,13.9889,13.9889,13.9889,337.6831305941,0
+BELFA.US,D,20211213,000000,13.9889,13.9889,13.9889,13.9889,177.88664915225,0
+BELFA.US,D,20211214,000000,14.1074,14.1074,14.1074,14.1074,386.92858713908,0
+BELFA.US,D,20211215,000000,13.386,13.5342,13.386,13.5342,772.85216496091,0
+BELFA.US,D,20211216,000000,14.4586,14.4586,14.4586,14.4586,625.11579532599,0
+BELFA.US,D,20211217,000000,14.5531,14.5531,14.0238,14.0238,2539.6585446765,0
+BELFA.US,D,20211220,000000,13.8506,13.8506,13.8407,13.8407,3430.096799755,0
+BELFA.US,D,20211221,000000,14.4198,14.4198,14.0576,14.187,1814.0418176261,0
+BELFA.US,D,20211223,000000,13.8605,14.0287,13.8605,14.0287,488.43452818075,0
+BELFA.US,D,20211227,000000,14.4237,14.4237,14.374,14.384,1251.2365999692,0
+BELFA.US,D,20211228,000000,14.3342,15.155,14.3342,14.7799,4619.022822055,0
+BELFA.US,D,20211229,000000,14.7302,14.7302,14.7302,14.7302,613.05568351905,0
+BELFA.US,D,20211230,000000,14.8287,14.9004,14.8287,14.8287,1386.9128577972,0
+BELFA.US,D,20211231,000000,14.8287,14.8387,14.8287,14.8297,1035.1595967617,0
+BELFA.US,D,20220103,000000,14.8287,15.0964,14.8287,15.0764,505.51968657391,0
+BELFA.US,D,20220104,000000,14.8586,14.8586,14.8287,14.8287,503.50966793942,0
+BELFA.US,D,20220105,000000,15.1054,15.1054,15.1054,15.1054,280.39759951117,0
+BELFA.US,D,20220110,000000,15.2556,15.2556,15.1252,15.1998,1499.4739013286,0
+BELFA.US,D,20220111,000000,15.4227,15.4725,15.2745,15.2745,791.94734198855,0
+BELFA.US,D,20220112,000000,16.4605,16.4605,15.4227,15.4625,800.99242584375,0
+BELFA.US,D,20220113,000000,15.572,15.572,15.572,15.572,269.34249702149,0
+BELFA.US,D,20220114,000000,15.6307,15.6307,15.6307,15.6307,626.12080464323,0
+BELFA.US,D,20220118,000000,15.4864,15.4864,15.4864,15.4864,528.63490087053,0
+BELFA.US,D,20220119,000000,14.9959,15.3034,14.7173,15.3034,2567.7988055593,0
+BELFA.US,D,20220121,000000,14.2416,15.2934,14.2416,14.7869,8865.1871874124,0
+BELFA.US,D,20220124,000000,14.8367,15.2436,14.8367,15.2436,5052.1818377874,0
+BELFA.US,D,20220125,000000,15.1342,15.4725,15.1342,15.3829,1248.2215720175,0
+BELFA.US,D,20220126,000000,15.3829,15.3829,15.3829,15.3829,444.214118222,0
+BELFA.US,D,20220127,000000,15.3829,15.3829,15.1392,15.1392,2082.3793053303,0
+BELFA.US,D,20220128,000000,15.1342,15.8984,15.1342,15.8785,1868.3123207572,0
+BELFA.US,D,20220131,000000,15.8785,15.8785,15.8785,15.8785,2056.2490630819,0
+BELFA.US,D,20220201,000000,15.8785,15.9392,15.6307,15.7123,2401.972268214,0
+BELFA.US,D,20220203,000000,15.6605,15.6795,15.6605,15.6795,1099.4801930653,0
+BELFA.US,D,20220204,000000,15.9182,16.0108,15.4725,15.5809,4570.7823748273,0
+BELFA.US,D,20220208,000000,15.5809,15.8785,15.5809,15.8785,1472.338649763,0
+BELFA.US,D,20220209,000000,15.5809,15.5809,15.5809,15.5809,356.77830762174,0
+BELFA.US,D,20220211,000000,14.8267,15.3332,14.5193,14.7083,13411.849338626,0
+BELFA.US,D,20220215,000000,14.6287,15.8785,14.6287,15.8785,23119.234333889,0
+BELFA.US,D,20220216,000000,15.5611,15.6108,15.4128,15.4128,1570.8295628529,0
+BELFA.US,D,20220217,000000,15.1939,15.1939,14.9362,14.9362,1182.8959663966,0
+BELFA.US,D,20220223,000000,14.9262,14.9262,14.9262,14.9262,342.70817718032,0
+BELFA.US,D,20220225,000000,17.7153,17.8466,17.4068,17.8466,4057.2226137154,0
+BELFA.US,D,20220228,000000,17.4068,18.2108,17.4068,18.2108,1224.1013484036,0
+BELFA.US,D,20220301,000000,18.3203,19.3033,18.2804,18.9062,2457.2477806624,0
+BELFA.US,D,20220302,000000,18.8566,18.8566,18.6575,18.8566,1062.2948483273,0
+BELFA.US,D,20220303,000000,18.8566,18.8566,18.6277,18.6277,1014.0544010995,0
+BELFA.US,D,20220304,000000,18.777,19.6993,18.1023,19.6993,2248.2058426756,0
+BELFA.US,D,20220307,000000,19.6108,20.0963,19.6108,19.9978,1487.4137895216,0
+BELFA.US,D,20220308,000000,19.3521,19.565,19.1342,19.1342,2422.0724545589,0
+BELFA.US,D,20220309,000000,19.4615,19.8486,19.4615,19.8386,801.99743516099,0
+BELFA.US,D,20220310,000000,19.561,19.8188,19.2237,19.8188,672.35123323647,0
+BELFA.US,D,20220311,000000,19.948,19.948,19.6555,19.8486,1538.6692647011,0
+BELFA.US,D,20220314,000000,19.8286,20.0346,19.6018,19.7391,3142.6641350231,0
+BELFA.US,D,20220315,000000,19.6605,19.6605,19.5013,19.5013,1887.4074977849,0
+BELFA.US,D,20220316,000000,19.5013,19.8486,19.5013,19.8486,1899.4676095918,0
+BELFA.US,D,20220317,000000,19.8486,19.948,19.8486,19.948,447.22914617374,0
+BELFA.US,D,20220318,000000,19.9978,20.1461,19.8984,20.0764,2402.9772775312,0
+BELFA.US,D,20220321,000000,20.1461,20.3053,20.1461,20.2555,2409.0073334347,0
+BELFA.US,D,20220322,000000,20.3949,20.772,20.3849,20.3849,1400.9829882386,0
+BELFA.US,D,20220323,000000,20.4347,20.4347,20.4048,20.4048,1047.2197085686,0
+BELFA.US,D,20220324,000000,20.8316,20.8406,20.8316,20.8406,739.68685749184,0
+BELFA.US,D,20220325,000000,21.0794,21.3371,21.0794,21.3371,636.17089781567,0
+BELFA.US,D,20220328,000000,20.7918,20.8406,20.7918,20.8406,3892.4010856874,0
+BELFA.US,D,20220329,000000,20.8904,21.0297,20.8406,20.8446,6582.8110279505,0
+BELFA.US,D,20220330,000000,20.9998,21.1889,20.9998,21.1889,598.98555307763,0
+BELFA.US,D,20220331,000000,20.8406,20.8406,20.8406,20.8406,1451.2334541008,0
+BELFA.US,D,20220401,000000,20.8506,21.1889,20.8406,20.8406,6961.6995405516,0
+BELFA.US,D,20220404,000000,21.0048,21.0048,20.8406,20.8406,444.214118222,0
+BELFA.US,D,20220405,000000,21.3271,21.3271,21.3173,21.3173,603.00559034661,0
+BELFA.US,D,20220406,000000,20.8406,21.0794,20.8406,20.8456,5856.1892915828,0
+BELFA.US,D,20220407,000000,20.8406,20.8406,20.8406,20.8406,5100.4222850151,0
+BELFA.US,D,20220408,000000,20.9401,23.3222,20.9401,23.2724,16833.906063843,0
+BELFA.US,D,20220411,000000,23.4714,23.769,22.5282,22.8506,6451.1548073915,0
+BELFA.US,D,20220412,000000,22.8456,23.4316,22.5878,22.9351,5781.8186021068,0
+BELFA.US,D,20220413,000000,22.965,22.9964,22.6864,22.7426,3739.6396694662,0
+BELFA.US,D,20220414,000000,22.8555,23.0943,22.8555,22.9603,1334.6523733005,0
+BELFA.US,D,20220418,000000,23.0147,23.0147,21.552,21.741,3910.4912533978,0
+BELFA.US,D,20220419,000000,22.2883,22.4028,22.2687,22.4028,2727.5952870012,0
+BELFA.US,D,20220420,000000,22.8854,22.8854,22.6664,22.8854,4054.2075857637,0
+BELFA.US,D,20220421,000000,22.0186,22.7151,21.9401,22.4127,2999.9528119744,0
+BELFA.US,D,20220422,000000,22.8854,22.8854,22.8854,22.8854,477.37942569107,0
+BELFA.US,D,20220425,000000,22.0993,22.3837,21.562,21.562,2518.5533490143,0
+BELFA.US,D,20220426,000000,21.5819,21.6316,21.5819,21.6316,626.12080464323,0
+BELFA.US,D,20220427,000000,20.8744,21.3929,20.8744,21.2389,1544.6993206046,0
+BELFA.US,D,20220428,000000,21.741,22.8854,21.1341,22.7509,4563.7473096066,0
+BELFA.US,D,20220429,000000,22.557,22.557,21.4774,21.7312,986.91914953395,0
+BELFA.US,D,20220502,000000,20.8754,21.1739,20.8356,21.1739,2730.6103149529,0
+BELFA.US,D,20220503,000000,21.6764,21.6764,21.385,21.385,1161.7907707345,0
+BELFA.US,D,20220504,000000,21.5321,21.6914,21.4923,21.6914,1983.8883922403,0
+BELFA.US,D,20220505,000000,22.4277,22.4277,22.0893,22.0893,780.89223949886,0
+BELFA.US,D,20220506,000000,22.2386,22.3779,22.2287,22.3779,2551.7186564834,0
+BELFA.US,D,20220509,000000,22.3779,22.3779,22.3779,22.3779,732.65179227113,0
+BELFA.US,D,20220510,000000,21.5371,21.6814,21.164,21.2137,1655.2503455014,0
+BELFA.US,D,20220511,000000,22.2187,22.2187,21.7112,21.7908,1019.0794476858,0
+BELFA.US,D,20220512,000000,22.0852,22.0852,21.1441,21.2933,747.7269320298,0
+BELFA.US,D,20220513,000000,21.567,21.567,21.3133,21.3133,469.33935115311,0
+BELFA.US,D,20220516,000000,21.5421,21.552,21.0645,21.0645,1645.200252329,0
+BELFA.US,D,20220517,000000,21.552,21.8506,21.2037,21.2435,1426.1082211697,0
+BELFA.US,D,20220518,000000,21.8008,22.0197,21.6914,22.0197,588.93545990519,0
+BELFA.US,D,20220519,000000,21.6914,21.6914,21.6416,21.6714,1034.1545874444,0
+BELFA.US,D,20220523,000000,21.1739,21.1739,20.9018,20.9018,873.35309668534,0
+BELFA.US,D,20220524,000000,20.9451,21.1441,20.8356,21.1441,990.93918680293,0
+BELFA.US,D,20220525,000000,21.2734,21.2734,21.0251,21.0251,569.84028287755,0
+BELFA.US,D,20220526,000000,20.8654,20.8894,20.8356,20.8894,1459.2735286388,0
+BELFA.US,D,20220527,000000,20.8854,21.4426,20.8854,21.4426,538.68499404297,0
+BELFA.US,D,20220531,000000,21.4227,21.4227,21.4227,21.4227,298.48776722157,0
+BELFA.US,D,20220601,000000,21.3929,21.6798,21.3929,21.4824,4151.6934895364,0
+BELFA.US,D,20220602,000000,21.3929,21.3929,21.3929,21.3929,720.5916804642,0
+BELFA.US,D,20220603,000000,21.6615,21.6615,21.3929,21.3929,629.13583259496,0
+BELFA.US,D,20220606,000000,21.5452,21.8158,21.5452,21.8158,725.61672705042,0
+BELFA.US,D,20220607,000000,21.4028,21.4327,21.4028,21.4028,813.05253765068,0
+BELFA.US,D,20220608,000000,21.567,21.567,21.567,21.567,129.64620192452,0
+BELFA.US,D,20220609,000000,21.552,21.552,21.5421,21.5421,553.76013380164,0
+BELFA.US,D,20220610,000000,21.3929,21.5272,21.3929,21.5272,3398.9415109204,0
+BELFA.US,D,20220613,000000,21.3929,21.393,21.3929,21.393,2991.9127374364,0
+BELFA.US,D,20220614,000000,21.3929,21.5023,21.3929,21.3929,4580.8324679998,0
+BELFA.US,D,20220615,000000,21.8108,21.8108,21.8108,21.8108,455.26922071169,0
+BELFA.US,D,20220616,000000,21.6714,21.7013,21.3929,21.7013,2012.0286531232,0
+BELFA.US,D,20220617,000000,21.4327,21.8904,21.3929,21.751,2776.8407435461,0
+BELFA.US,D,20220621,000000,21.8506,21.8506,21.3929,21.3929,5553.6814870923,0
+BELFA.US,D,20220622,000000,21.6316,21.6316,21.6316,21.6316,519.58981701533,0
+BELFA.US,D,20220623,000000,21.8904,21.8904,21.6416,21.6416,1276.3618329003,0
+BELFA.US,D,20220624,000000,21.8903,21.8903,21.393,21.552,2519.5583583316,0
+BELFA.US,D,20220627,000000,21.4028,21.8904,21.4028,21.4127,815.06255628517,0
+BELFA.US,D,20220628,000000,21.5122,21.5122,21.3929,21.3929,709.53657797451,0
+BELFA.US,D,20220630,000000,21.3929,21.3929,21.3929,21.3929,376.87849396663,0
+BELFA.US,D,20220705,000000,21.3929,21.3929,21.3929,21.3929,1179.8809384449,0
+BELFA.US,D,20220706,000000,21.5913,21.8903,21.3929,21.8903,1691.4306809222,0
+BELFA.US,D,20220707,000000,21.6316,21.6316,21.6316,21.6316,189.94676095918,0
+BELFA.US,D,20220708,000000,21.8904,23.2435,21.7421,23.2435,3245.175085382,0
+BELFA.US,D,20220711,000000,23.1043,23.2187,22.746,22.746,1046.2146992514,0
+BELFA.US,D,20220712,000000,22.7062,22.8157,22.7062,22.7062,466.32432320138,0
+BELFA.US,D,20220713,000000,22.7062,23.1939,22.5868,22.9849,634.16087918119,0
+BELFA.US,D,20220714,000000,22.6457,22.895,22.6457,22.7654,972.326936298,0
+BELFA.US,D,20220715,000000,22.8452,23.0722,22.8452,22.8751,815.9527073676,0
+BELFA.US,D,20220718,000000,22.9749,24.0024,22.925,24.0024,2531.057231085,0
+BELFA.US,D,20220719,000000,23.6333,24.182,23.6333,24.182,909.1758053838,0
+BELFA.US,D,20220720,000000,23.9426,24.7505,23.9326,23.9326,1803.3156272166,0
+BELFA.US,D,20220721,000000,23.7131,23.9924,23.5734,23.6333,2777.6473613214,0
+BELFA.US,D,20220722,000000,23.9625,23.9625,23.743,23.9126,578.3841672618,0
+BELFA.US,D,20220725,000000,23.9426,24.5479,23.9426,24.5479,4480.723098198,0
+BELFA.US,D,20220726,000000,24.4114,24.4114,24.1521,24.1521,945.2621659062,0
+BELFA.US,D,20220727,000000,24.4414,24.5511,24.4414,24.5511,2233.3447567752,0
+BELFA.US,D,20220728,000000,25.8181,28.6213,25.8181,27.767,13620.596299399,0
+BELFA.US,D,20220729,000000,28.9306,29.7187,28.6812,29.589,11129.63502445,0
+BELFA.US,D,20220801,000000,29.9282,30.3173,28.2822,29.4294,17230.234750543,0
+BELFA.US,D,20220802,000000,29.599,29.8484,28.6114,28.6114,3311.9259768336,0
+BELFA.US,D,20220803,000000,28.6812,28.9205,28.332,28.4218,3490.3529816388,0
+BELFA.US,D,20220804,000000,28.4717,28.7959,28.1426,28.5316,3318.9427691574,0
+BELFA.US,D,20220805,000000,28.332,28.7361,26.5064,27.3644,15600.334133614,0
+BELFA.US,D,20220808,000000,27.913,29.18,27.4741,27.6337,3756.9910899432,0
+BELFA.US,D,20220809,000000,27.4541,27.4541,26.6561,26.6561,1270.0394106078,0
+BELFA.US,D,20220810,000000,27.5938,28.0727,27.5938,27.985,2305.51747782,0
+BELFA.US,D,20220811,000000,28.362,29.3596,27.298,29.2997,3764.007882267,0
+BELFA.US,D,20220812,000000,29.2997,31.265,29.0703,31.0455,8346.9756686118,0
+BELFA.US,D,20220815,000000,31.0455,32.3823,30.6166,30.6166,4749.3660043092,0
+BELFA.US,D,20220816,000000,30.6166,31.0006,30.3845,31.0006,1407.3680603736,0
+BELFA.US,D,20220817,000000,31.2251,31.2251,29.4793,30.1776,3642.7176149556,0
+BELFA.US,D,20220818,000000,30.8061,30.8061,30.8061,30.8061,313.7508567642,0
+BELFA.US,D,20220819,000000,30.6265,30.6265,30.4968,30.5667,3396.1274847192,0
+BELFA.US,D,20220822,000000,29.988,29.988,29.4494,29.4494,551.31939687,0
+BELFA.US,D,20220823,000000,29.7686,30.8859,29.7686,30.6166,1229.9434544718,0
+BELFA.US,D,20220824,000000,29.8783,30.0928,29.6289,29.9382,1800.3084305064,0
+BELFA.US,D,20220825,000000,31.2949,32.0232,30.5567,32.0232,2978.1271420014,0
+BELFA.US,D,20220826,000000,31.4046,31.4046,29.4395,30.3422,3690.8327623188,0
+BELFA.US,D,20220829,000000,30.3472,31.4145,30.3472,31.2351,2180.217614895,0
+BELFA.US,D,20220830,000000,29.3695,29.8683,29.0802,29.8683,1421.4016450212,0
+BELFA.US,D,20220831,000000,31.3049,32.3225,31.275,32.3225,11056.459904502,0
+BELFA.US,D,20220901,000000,32.0232,32.0232,32.0232,32.0232,1037.482865019,0
+BELFA.US,D,20220902,000000,32.0131,32.0132,29.6788,29.6788,2905.9544209566,0
+BELFA.US,D,20220906,000000,29.6788,30.2175,27.7135,28.9302,17274.340302292,0
+BELFA.US,D,20220907,000000,28.6812,29.5691,28.6812,29.3396,3570.5448939108,0
+BELFA.US,D,20220908,000000,29.2299,29.2658,28.9855,29.2658,543.3002056428,0
+BELFA.US,D,20220909,000000,30.3871,30.3871,29.2797,29.2798,1655.9629884168,0
+BELFA.US,D,20220912,000000,29.16,29.2798,28.9007,28.9007,816.955106271,0
+BELFA.US,D,20220914,000000,28.8059,28.8059,28.6812,28.6812,2640.3187115556,0
+BELFA.US,D,20220915,000000,28.4218,30.008,28.4218,28.6812,1685.0325566154,0
+BELFA.US,D,20220916,000000,28.6812,28.8508,28.4517,28.4517,1611.8574366672,0
+BELFA.US,D,20220919,000000,28.6812,28.7211,28.6812,28.7211,846.0246744696,0
+BELFA.US,D,20220922,000000,28.6812,28.9406,28.6812,28.6812,1474.5287869014,0
+BELFA.US,D,20220923,000000,28.6812,28.6812,27.2746,27.3659,1578.778272855,0
+BELFA.US,D,20220926,000000,27.524,28.5116,27.524,28.5116,1907.5651131702,0
+BELFA.US,D,20220927,000000,28.5864,28.5864,28.5864,28.5864,152.3646333168,0
+BELFA.US,D,20220928,000000,28.6195,28.6195,28.4418,28.4418,547.3098012564,0
+BELFA.US,D,20220929,000000,28.0527,28.4019,28.0527,28.4019,408.9787525872,0
+BELFA.US,D,20220930,000000,27.7883,29.8384,27.5539,27.8831,7962.0544897062,0
+BELFA.US,D,20221003,000000,27.9829,29.3596,27.9829,28.751,4601.010966606,0
+BELFA.US,D,20221004,000000,28.9805,29.18,28.6213,28.6213,1012.422892434,0
+BELFA.US,D,20221005,000000,28.4318,28.731,28.1325,28.731,3277.844414118,0
+BELFA.US,D,20221006,000000,28.8308,29.3396,28.8308,29.3396,1401.3536669532,0
+BELFA.US,D,20221007,000000,29.1301,29.1301,28.4059,28.9605,2574.1603839312,0
+BELFA.US,D,20221010,000000,28.0328,28.342,28.0328,28.342,1278.058601835,0
+BELFA.US,D,20221011,000000,28.4318,28.9306,28.4318,28.9306,1884.509938392,0
+BELFA.US,D,20221012,000000,29.18,29.18,29.18,29.18,358.8588074172,0
+BELFA.US,D,20221013,000000,28.57,29.22,28.41,29.22,3076,0
+BELFA.US,D,20221014,000000,29.22,29.503,28.23,29.01,5606,0
+BELFA.US,D,20221017,000000,29,29.325,29,29.01,2512,0
+BELFA.US,D,20221018,000000,29.01,29.95,29.01,29.18,3952,0
+BELFA.US,D,20221019,000000,29.82,29.82,29.49,29.49,1476,0
+BELFA.US,D,20221020,000000,30.83,30.83,29.87,30.15,1265,0
+BELFA.US,D,20221021,000000,30.39,30.4,30.2101,30.2101,1189,0
+BELFA.US,D,20221024,000000,30.81,30.81,30.8,30.8,941,0
+BELFA.US,D,20221025,000000,31.24,33.1999,31.24,32.03,4518,0
+BELFA.US,D,20221026,000000,32,32.88,32,32.01,4105,0
+BELFA.US,D,20221027,000000,32.5,33.6,30.8,30.8,17826,0
+BELFA.US,D,20221028,000000,31.405,32.5,31.405,31.83,23802,0
+BELFA.US,D,20221031,000000,31.9911,32.06,29.25,29.28,36307,0
+BELFA.US,D,20221101,000000,30.1,32.6092,30.1,32.54,12101,0
+BELFA.US,D,20221102,000000,32.86,32.86,31.82,31.88,1176,0
+BELFA.US,D,20221103,000000,31.12,32.36,31.09,32.06,2924,0
+BELFA.US,D,20221104,000000,32.12,33.12,32.12,32.632,5368,0
+BELFA.US,D,20221107,000000,32.5,33.47,32.5,33,5015,0
+BELFA.US,D,20221108,000000,33.15,33.89,33.02,33.68,4771,0
+BELFA.US,D,20221109,000000,33.44,35.74,33.44,33.75,13092,0
+BELFA.US,D,20221110,000000,34.2501,34.2501,34.2501,34.2501,1101,0
+BELFA.US,D,20221111,000000,34.71,35.6,34.6,35.489,4803,0
+BELFA.US,D,20221114,000000,35.49,36.8163,35.49,35.95,5961,0
+BELFA.US,D,20221115,000000,36.35,37,36.3362,36.57,2723,0
+BELFA.US,D,20221116,000000,36.49,36.49,35.8,35.8,2027,0
+BELFA.US,D,20221117,000000,35.8,36,35.14,36,2050,0
+BELFA.US,D,20221118,000000,37.49,37.49,34.9,35.5,5968,0
+BELFA.US,D,20221121,000000,35.4351,35.4351,35.25,35.25,2216,0
+BELFA.US,D,20221122,000000,35.25,35.25,35.25,35.25,999,0
+BELFA.US,D,20221123,000000,34.84,35.7,34.8,35.25,3187,0
+BELFA.US,D,20221125,000000,35.6,35.87,35.35,35.87,995,0
+BELFA.US,D,20221128,000000,38,38,34.2,34.54,5341,0
+BELFA.US,D,20221129,000000,33.1,33.585,32.42,33.04,3899,0
+BELFA.US,D,20221130,000000,33.19,33.5,31.99,33.35,5670,0
+BELFA.US,D,20221201,000000,35.44,35.44,33.6453,35.2599,3362,0
+BELFA.US,D,20221202,000000,35.05,35.13,31.55,34,3446,0
+BELFA.US,D,20221205,000000,34.61,35.9569,34.15,34.46,5051,0
+BELFA.US,D,20221206,000000,33.25,33.25,33.25,33.25,1233,0
+BELFA.US,D,20221207,000000,32.43,32.43,31.9,32.05,894,0
+BELFA.US,D,20221208,000000,32.19,33.1023,32.19,33.0338,1366,0
+BELFA.US,D,20221209,000000,32.22,32.3696,31.89,31.89,2008,0
+BELFA.US,D,20221212,000000,31.5319,34.91,31.5319,34.8,8693,0
+BELFA.US,D,20221213,000000,35.3,35.3,33.7,34,7687,0
+BELFA.US,D,20221214,000000,34.265,34.7,33.3,34.7,2093,0
+BELFA.US,D,20221215,000000,34,34.46,34,34.46,606,0
+BELFA.US,D,20221216,000000,32.84,35.26,32.84,35.26,6548,0
+BELFA.US,D,20221219,000000,35.22,35.22,33.05,33.6,1532,0
+BELFA.US,D,20221220,000000,32.8941,33.29,32.81,33.29,1725,0
+BELFA.US,D,20221221,000000,32.8101,33.2044,32.8101,32.91,2290,0
+BELFA.US,D,20221222,000000,32.82,32.82,32.63,32.64,1935,0
+BELFA.US,D,20221223,000000,33.49,33.49,31.33,31.38,3178,0
+BELFA.US,D,20221227,000000,31.14,32.11,31.14,31.66,2689,0
+BELFA.US,D,20221228,000000,31.965,32.4,31.52,32.4,15625,0
+BELFA.US,D,20221229,000000,32.1891,32.1891,32.1891,32.1891,175,0
+BELFA.US,D,20230103,000000,31.23,32.05,31.23,32.05,3217,0
+BELFA.US,D,20230104,000000,32.8,33.52,31.75,32.25,7033,0
+BELFA.US,D,20230105,000000,30.99,32.4,29.82,29.82,5863,0
+BELFA.US,D,20230106,000000,30.21,30.7971,30.21,30.59,685,0
+BELFA.US,D,20230109,000000,32.19,33,30.48,31.09,11940,0
+BELFA.US,D,20230110,000000,32.45,33.24,32.45,33.24,3548,0
+BELFA.US,D,20230111,000000,33.45,33.45,33.2,33.4,1628,0
+BELFA.US,D,20230112,000000,33.4,33.45,33.4,33.45,594,0
+BELFA.US,D,20230113,000000,32.94,33.981,32.94,33.35,1636,0
+BELFA.US,D,20230117,000000,33.3,35.615,33.3,34.4627,2729,0
+BELFA.US,D,20230118,000000,35.06,36,34.66,34.66,3957,0
+BELFA.US,D,20230119,000000,35.27,35.8407,33.8815,35.8407,5047,0
+BELFA.US,D,20230120,000000,35.82,36.45,35,36.45,8079,0
+BELFA.US,D,20230123,000000,36.53,37.075,36.37,37,52490,0
+BELFA.US,D,20230124,000000,37.97,37.97,35,37.25,46156,0
+BELFA.US,D,20230125,000000,37,37.55,36.81,36.88,3878,0
+BELFA.US,D,20230126,000000,36.6512,37.9599,36.6512,37.04,2182,0
+BELFA.US,D,20230127,000000,36.99,37,36.99,37,1303,0
+BELFA.US,D,20230130,000000,36.6,38.45,36.6,38.29,16264,0
+BELFA.US,D,20230131,000000,38.39,41.3608,38.05,40.35,29553,0
+BELFA.US,D,20230201,000000,41.2,41.2,40.0857,40.65,6567,0
+BELFA.US,D,20230202,000000,41,42.37,40.2689,40.9,10013,0
+BELFA.US,D,20230203,000000,40.9,40.9,39.23,40.53,10417,0
+BELFA.US,D,20230206,000000,40.83,41.5899,40,41.13,12592,0
+BELFA.US,D,20230207,000000,40.96,41.74,40.7021,41.55,12765,0
+BELFA.US,D,20230208,000000,42.16,42.5246,41.75,42.5246,3348,0
+BELFA.US,D,20230209,000000,42.61,44.3,42.52,42.52,4235,0
+BELFA.US,D,20230210,000000,41.3587,42.155,40.91,41.11,4891,0
+BELFA.US,D,20230213,000000,41.05,41.31,41.04,41.13,3582,0
+BELFA.US,D,20230214,000000,40.54,41.5,40.39,41.5,13745,0
+BELFA.US,D,20230216,000000,42.04,42.657,42.04,42.6499,1284,0
+BELFA.US,D,20230217,000000,42.28,42.3,42.06,42.3,1247,0
+BELFA.US,D,20230221,000000,41.5801,41.84,41.1901,41.6,2325,0
+BELFA.US,D,20230222,000000,41.54,42.61,41,41.09,5533,0
+BELFA.US,D,20230223,000000,41.8,42.34,35.89,36.6,15606,0
+BELFA.US,D,20230224,000000,36.82,36.85,35.98,36.24,2561,0
+BELFA.US,D,20230227,000000,36.16,37.1175,36.16,36.64,2597,0
+BELFA.US,D,20230228,000000,36.8,37.36,36.8,37.27,3183,0
+BELFA.US,D,20230301,000000,37.64,39.08,37.64,38.94,4294,0
+BELFA.US,D,20230302,000000,38.1,38.49,36.12,37.86,2862,0
+BELFA.US,D,20230303,000000,37.93,38.81,37.93,38.81,3139,0
+BELFA.US,D,20230306,000000,38.55,38.55,38.49,38.54,2284,0
+BELFA.US,D,20230307,000000,37.97,38.06,37.97,38.06,950,0
+BELFA.US,D,20230308,000000,37.6,38.3136,37.45,38.3136,5835,0
+BELFA.US,D,20230309,000000,37.9,37.9,37.25,37.3,714,0
+BELFA.US,D,20230310,000000,35.36,35.36,33.51,34,6455,0
+BELFA.US,D,20230313,000000,33.5,33.5,31.85,32.37,3498,0
+BELFA.US,D,20230314,000000,33.75,34.975,33.52,34.975,2829,0
+BELFA.US,D,20230315,000000,32.95,32.9939,32.01,32.01,3634,0
+BELFA.US,D,20230316,000000,32,32.86,32,32.86,1716,0
+BELFA.US,D,20230317,000000,33.67,33.67,31.97,31.97,6578,0
+BELFA.US,D,20230320,000000,32.52,32.73,32.5,32.73,3057,0
+BELFA.US,D,20230321,000000,32.1706,32.3812,32.1706,32.3812,970,0
+BELFA.US,D,20230322,000000,33.1607,33.1607,32,32,2009,0
+BELFA.US,D,20230323,000000,32,32.73,31.15,32.06,2193,0
+BELFA.US,D,20230324,000000,32.615,33.14,32.44,33.14,1459,0
+BELFA.US,D,20230327,000000,32.76,33,32.04,33,7271,0
+BELFA.US,D,20230328,000000,32.4522,33.1,32.21,33.03,4165,0
+BELFA.US,D,20230330,000000,33.15,35.06,33.15,34.51,8551,0
+BELFA.US,D,20230331,000000,35.46,36.32,35.11,36.32,6020,0
+BELFA.US,D,20230403,000000,36,36.48,36,36.41,3280,0
+BELFA.US,D,20230404,000000,36.29,36.29,34.71,35.34,6183,0
+BELFA.US,D,20230405,000000,34.65,35.13,34.28,35.13,5091,0
+BELFA.US,D,20230406,000000,34.3,34.59,33.99,34.12,5509,0
+BELFA.US,D,20230410,000000,34.13,34.463,34.13,34.463,735,0
+BELFA.US,D,20230411,000000,35.19,35.95,34.61,35.95,1156,0
+BELFA.US,D,20230412,000000,35.81,35.81,35.81,35.81,543,0
+BELFA.US,D,20230413,000000,36.39,36.39,35.96,36.37,938,0
+BELFA.US,D,20230414,000000,36.07,36.1,36,36,1460,0
+BELFA.US,D,20230417,000000,38.59,38.59,35.9101,36.15,8465,0
+BELFA.US,D,20230418,000000,36.16,36.16,35.65,35.65,3510,0
+BELFA.US,D,20230419,000000,34.455,34.8,34.455,34.75,1299,0
+BELFA.US,D,20230420,000000,34.8,35,34.276,35,4561,0
+BELFA.US,D,20230421,000000,34.78,35.01,34.78,35.01,4877,0
+BELFA.US,D,20230424,000000,34.6,35.16,34.6,35.16,4778,0
+BELFA.US,D,20230425,000000,34.77,34.82,34.52,34.6,7671,0
+BELFA.US,D,20230426,000000,34.23,34.28,33.04,33.04,1478,0
+BELFA.US,D,20230427,000000,39.24,40.35,38.3514,39,15221,0
+BELFA.US,D,20230428,000000,39,42.9999,39,42.58,7327,0
+BELFA.US,D,20230501,000000,42,44.25,42,43.91,4773,0
+BELFA.US,D,20230502,000000,43.5,44.5,43.34,44.49,7589,0
+BELFA.US,D,20230503,000000,44.32,45.137,43.44,43.44,3059,0
+BELFA.US,D,20230504,000000,42.32,42.32,42.3,42.3,891,0
+BELFA.US,D,20230505,000000,44.3784,44.3784,44.3784,44.3784,368,0
+BELFA.US,D,20230508,000000,42.92,42.94,42.8714,42.94,1268,0
+BELFA.US,D,20230509,000000,43.42,44.6,43.19,44,3248,0
+BELFA.US,D,20230510,000000,43.14,44.82,43.14,44.7,1563,0
+BELFA.US,D,20230512,000000,45,45.63,44.25,44.25,2035,0
+BELFA.US,D,20230515,000000,44,44,43.6199,43.9,2270,0
+BELFA.US,D,20230516,000000,43.96,43.99,43.88,43.99,1050,0
+BELFA.US,D,20230517,000000,45.9527,45.9527,43.7,44.12,9920,0
+BELFA.US,D,20230518,000000,44.43,44.43,43.57,43.7,1264,0
+BELFA.US,D,20230519,000000,43.7,44.4,43.7,44.4,2282,0
+BELFA.US,D,20230522,000000,44.09,45.91,43.86,45.91,4478,0
+BELFA.US,D,20230523,000000,45.12,45.55,44.52,44.52,1497,0
+BELFA.US,D,20230524,000000,44.5,45,44.5,44.58,1918,0
+BELFA.US,D,20230525,000000,43.39,45.15,42.7002,44.52,10921,0
+BELFA.US,D,20230526,000000,45.5001,46.9899,45.5001,46.9899,2433,0
+BELFA.US,D,20230530,000000,48.45,49.18,46.98,46.98,8989,0
+BELFA.US,D,20230531,000000,45.3501,45.3501,45.3081,45.3081,1952,0
+BELFA.US,D,20230601,000000,46.35,47.83,46.35,47.64,1573,0
+BELFA.US,D,20230602,000000,48.27,49.45,48.27,48.75,7445,0
+BELFA.US,D,20230605,000000,48.75,49.75,48,49.45,5642,0
+BELFA.US,D,20230606,000000,48.67,51.97,48.67,51.3826,5548,0
+BELFA.US,D,20230607,000000,52.4,54.32,52.3043,53.95,8004,0
+BELFA.US,D,20230608,000000,53.28,54.68,53.28,54.68,8481,0
+BELFA.US,D,20230609,000000,54.68,55,52.9,53.01,6148,0
+BELFA.US,D,20230612,000000,53.91,56,53.83,54.96,5672,0
+BELFA.US,D,20230613,000000,55.36,56.56,54.98,55.73,8467,0
+BELFA.US,D,20230614,000000,55.95,56.51,54.26,54.74,4173,0
+BELFA.US,D,20230615,000000,55.33,56.81,55.33,56.81,3619,0
+BELFA.US,D,20230616,000000,56.82,58.5,56.46,58.5,32957,0
+BELFA.US,D,20230620,000000,57.7,60.4299,57.7,60.26,13330,0
+BELFA.US,D,20230621,000000,59.58,60.64,59.44,60.04,7335,0
+BELFA.US,D,20230622,000000,59.64,60.1317,59.2501,59.64,4716,0
+BELFA.US,D,20230623,000000,57.56,58.9783,53.76,55.33,10113,0
+BELFA.US,D,20230626,000000,57.52,57.52,52.8399,55.06,11788,0
+BELFA.US,D,20230627,000000,53.89,56.3342,53.88,55.44,3150,0
+BELFA.US,D,20230628,000000,55.17,56.2548,54.3511,55.7,4927,0
+BELFA.US,D,20230629,000000,56.23,58.1894,56.23,57.5,5394,0
+BELFA.US,D,20230630,000000,57.5,58.7499,57.5,58,4028,0
+BELFA.US,D,20230703,000000,58.25,59.88,58.25,59.2,4548,0
+BELFA.US,D,20230705,000000,58.13,58.56,56.0901,56.0901,3362,0
+BELFA.US,D,20230706,000000,56.07,56.07,56.07,56.07,621,0
+BELFA.US,D,20230707,000000,55.1,55.97,53.9,55.8417,4611,0
+BELFA.US,D,20230710,000000,56.18,57.345,55.8,56.58,2584,0
+BELFA.US,D,20230711,000000,56.6049,56.6049,55.98,55.99,1478,0
+BELFA.US,D,20230712,000000,55.725,56.85,55.172,55.88,6136,0
+BELFA.US,D,20230713,000000,56.59,58.44,56,58.02,6467,0
+BELFA.US,D,20230714,000000,64.8,64.8,59.02,60.84,33366,0
+BELFA.US,D,20230717,000000,61.51,66.85,61.5,65.3006,26145,0
+BELFA.US,D,20230718,000000,65.39,67.44,64.851,67.35,9014,0
+BELFA.US,D,20230719,000000,68.02,68.02,63.88,65.5,8994,0
+BELFA.US,D,20230720,000000,65.58,65.8399,63.75,64.25,5924,0
+BELFA.US,D,20230721,000000,64.01,64.45,62.75,62.87,5574,0
+BELFA.US,D,20230724,000000,63.21,64.4184,63.21,63.59,8125,0
+BELFA.US,D,20230725,000000,63.19,69.21,63.19,63.53,12843,0
+BELFA.US,D,20230726,000000,64.85,64.85,61.16,61.4,21905,0
+BELFA.US,D,20230727,000000,60.75,60.75,55.02,59.02,17687,0
+BELFA.US,D,20230728,000000,61.98,61.98,60.56,61.2299,2465,0
+BELFA.US,D,20230731,000000,60.14,60.66,53.24,53.45,40124,0
+BELFA.US,D,20230801,000000,53.25,54.85,53.25,54.14,5035,0
+BELFA.US,D,20230802,000000,52.85,52.85,49.5,51.76,7998,0
+BELFA.US,D,20230803,000000,50.67,51.37,50,50.8,3985,0
+BELFA.US,D,20230804,000000,50.98,51.3167,50.665,50.665,3975,0
+BELFA.US,D,20230807,000000,51.3,52.602,50.0188,50.03,3556,0
+BELFA.US,D,20230808,000000,50.01,50.01,48.82,49.88,7097,0
+BELFA.US,D,20230809,000000,49.88,49.93,49.07,49.07,4405,0
+BELFA.US,D,20230810,000000,49,49,48.9,48.9685,1533,0
+BELFA.US,D,20230811,000000,49,49.99,49,49,2687,0
+BELFA.US,D,20230814,000000,48.71,50,48.71,49.44,1946,0
+BELFA.US,D,20230815,000000,49.44,49.44,47.96,48.05,5304,0
+BELFA.US,D,20230816,000000,48.2,49.05,47.75,47.75,5449,0
+BELFA.US,D,20230817,000000,47.76,48.775,47.17,47.17,2447,0
+BELFA.US,D,20230818,000000,46.04,48.5,46.04,47.2312,5033,0
+BELFA.US,D,20230821,000000,47.23,47.5,46.65,46.75,3601,0
+BELFA.US,D,20230822,000000,46.87,48.45,46.87,48.25,1503,0
+BELFA.US,D,20230823,000000,48,49.815,47.7661,49.75,7368,0
+BELFA.US,D,20230824,000000,50.0971,50.0971,49.32,49.32,1231,0
+BELFA.US,D,20230825,000000,48.27,48.27,48.27,48.27,728,0
+BELFA.US,D,20230828,000000,49.52,50.498,49.21,49.823,3371,0
+BELFA.US,D,20230829,000000,50.09,50.3,50.09,50.3,1479,0
+BELFA.US,D,20230830,000000,51.26,51.27,51.26,51.27,2042,0
+BELFA.US,D,20230831,000000,50.62,50.71,50.1,50.71,2220,0
+BELFA.US,D,20230901,000000,51.68,51.68,50.71,50.71,2755,0
+BELFA.US,D,20230905,000000,50.71,50.71,49.64,49.86,3205,0
+BELFA.US,D,20230906,000000,50.01,50.94,49.57,50.94,3414,0
+BELFA.US,D,20230907,000000,49.79,50.31,49.39,50.29,4354,0
+BELFA.US,D,20230908,000000,49.4,50.23,47.73,47.73,10281,0
+BELFA.US,D,20230911,000000,47.74,48.395,46.9724,46.9724,15529,0
+BELFA.US,D,20230912,000000,46.9,47.1,45.28,45.28,14285,0
+BELFA.US,D,20230913,000000,45.2,46.25,44.32,44.68,7742,0
+BELFA.US,D,20230914,000000,44.86,45.99,44.86,45.99,3757,0
+BELFA.US,D,20230915,000000,46.65,48.05,45.5,46.7,27497,0
+BELFA.US,D,20230918,000000,45.287,46.1,45.23,45.79,2880,0
+BELFA.US,D,20230919,000000,45.642,45.85,45.58,45.85,1321,0
+BELFA.US,D,20230920,000000,45.86,46.985,45.52,45.52,1702,0
+BELFA.US,D,20230921,000000,45.2,45.3386,43.78,44.645,4049,0
+BELFA.US,D,20230922,000000,45.06,45.06,44.65,44.65,1577,0
+BELFA.US,D,20230925,000000,44.8,45.3174,44.8,45.3174,1454,0
+BELFA.US,D,20230926,000000,44.2101,44.7628,44.126,44.126,1076,0
+BELFA.US,D,20230927,000000,45.35,45.598,45.16,45.51,3615,0
+BELFA.US,D,20230928,000000,46.98,46.98,46.98,46.98,496,0
+BELFA.US,D,20231003,000000,46.33,46.33,46.33,46.33,728,0
+BELFA.US,D,20231004,000000,46.48,46.94,46.48,46.94,2847,0
+BELFA.US,D,20231005,000000,46.78,46.78,46.51,46.51,1329,0
+BELFA.US,D,20231006,000000,46.79,47.2,46.79,47.2,1490,0
+BELFA.US,D,20231009,000000,47.85,47.85,47.3,47.48,2555,0
+BELFA.US,D,20231011,000000,49.1485,50,49.1485,49.74,3090,0
+BELFA.US,D,20231012,000000,49.45,49.45,48.2127,48.3,2033,0
+BELFA.US,D,20231013,000000,45.98,45.98,45.47,45.47,2027,0
+BELFA.US,D,20231016,000000,45.57,45.57,42.5,42.5,12914,0
+BELFA.US,D,20231017,000000,42,42.81,41.22,41.86,3789,0
+BELFA.US,D,20231018,000000,42.28,42.28,40.76,40.76,1915,0
+BELFA.US,D,20231019,000000,41.605,41.605,39.94,40.4,2657,0
+BELFA.US,D,20231020,000000,39.63,40.195,39.3801,39.69,4516,0
+BELFA.US,D,20231023,000000,40.285,40.285,39.7073,39.7073,1178,0
+BELFA.US,D,20231024,000000,39.7,40.159,39.09,39.09,1695,0
+BELFA.US,D,20231025,000000,38.82,38.82,38.82,38.82,969,0
+BELFA.US,D,20231026,000000,42,47.5,42,46.45,11052,0
+BELFA.US,D,20231027,000000,46.39,48.53,45.3201,48.34,10560,0
+BELFA.US,D,20231030,000000,47.7,50.86,47.7,50,23673,0
+BELFA.US,D,20231031,000000,50,52.02,50,51.77,6594,0
+BELFA.US,D,20231101,000000,52.05,52.5,51.36,52.5,4235,0
+BELFA.US,D,20231102,000000,51.78,51.79,50.68,51.5,7754,0
+BELFA.US,D,20231103,000000,52,52,50.85,51.5,6798,0
+BELFA.US,D,20231106,000000,50.95,50.95,50.95,50.95,1362,0
+BELFA.US,D,20231107,000000,50.51,51.07,50.5,51.07,4033,0
+BELFA.US,D,20231108,000000,51.07,51.07,49.78,50.5,8400,0
+BELFA.US,D,20231109,000000,50.5,51.15,50.41,50.6,2139,0
+BELFA.US,D,20231110,000000,51.14,51.15,51.14,51.15,425,0
+BELFA.US,D,20231113,000000,51.38,51.61,50.4814,50.5,1494,0
+BELFA.US,D,20231114,000000,52.35,52.35,52.3006,52.3006,1532,0
+BELFA.US,D,20231115,000000,53,54.5,53,54.5,7185,0
+BELFA.US,D,20231116,000000,54.51,54.51,53.65,53.65,2275,0
+BELFA.US,D,20231117,000000,52.64,53.66,52.64,53.25,5116,0
+BELFA.US,D,20231120,000000,53.25,53.53,53.25,53.5,3433,0
+BELFA.US,D,20231121,000000,54.4811,54.4811,54.4811,54.4811,592,0
+BELFA.US,D,20231122,000000,54.42,54.42,54.21,54.21,2189,0
+BELFA.US,D,20231124,000000,55.3,55.3,54,54,1284,0
+BELFA.US,D,20231127,000000,53.82,56.3599,53.82,55.5,4376,0
+BELFA.US,D,20231128,000000,54.5,54.5,54,54,2498,0
+BELFA.US,D,20231129,000000,54.2,54.95,53.95,54.5,5375,0
+BELFA.US,D,20231130,000000,54.42,54.5,53.558,54,2636,0
+BELFA.US,D,20231201,000000,53.7,55.93,53.2,55.93,4201,0
+BELFA.US,D,20231204,000000,55.5,55.5,54.92,54.9201,3369,0
+BELFA.US,D,20231205,000000,54.5,54.5,53.8,54.25,2651,0
+BELFA.US,D,20231206,000000,54.05,54.05,54.05,54.05,524,0
+BELFA.US,D,20231211,000000,57.12,57.6,56.97,57.6,2265,0
+BELFA.US,D,20231212,000000,57.6,60,57.6,60,7195,0
+BELFA.US,D,20231213,000000,59.7899,60.91,59.7899,60.14,1978,0
+BELFA.US,D,20231214,000000,61.47,63.29,60.6342,62.83,7419,0
+BELFA.US,D,20231215,000000,62.27,62.61,61.58,62.61,8500,0
+BELFA.US,D,20231218,000000,62.25,62.25,61,62.2,2850,0
+BELFA.US,D,20231219,000000,62.2,62.62,60.8001,62.2236,2805,0
+BELFA.US,D,20231220,000000,62.16,63.055,62.16,63.055,1043,0
+BELFA.US,D,20231221,000000,62.03,62.95,62.03,62.95,1820,0
+BELFA.US,D,20231222,000000,62.94,65.25,62.94,65.25,5045,0
+BELFA.US,D,20231226,000000,64.98,67.38,64.98,66.7,2711,0
+BELFA.US,D,20231227,000000,66.27,66.97,66.27,66.97,584,0
+BELFA.US,D,20231228,000000,67.1891,67.1891,64.3481,65,2113,0
+BELFA.US,D,20231229,000000,64.75,65.8217,64.6382,64.6382,1844,0
+BELFA.US,D,20240102,000000,63.52,63.52,62.7768,63.43,4812,0
+BELFA.US,D,20240103,000000,61.81,61.96,60.67,61.5,5681,0
+BELFA.US,D,20240104,000000,61.95,61.95,61.15,61.25,2107,0
+BELFA.US,D,20240105,000000,61.1279,61.25,60.575,61.25,6379,0
+BELFA.US,D,20240108,000000,61.96,62.045,61.47,61.47,1290,0
+BELFA.US,D,20240109,000000,61.07,61.77,60.95,61.4,5941,0
+BELFA.US,D,20240110,000000,60.99,61.15,60.85,60.85,2363,0
+BELFA.US,D,20240111,000000,60.03,62.64,59.98,62.64,2014,0
+BELFA.US,D,20240112,000000,61.51,62.445,61.51,62.1,4953,0
+BELFA.US,D,20240116,000000,62.21,62.21,61.7224,62,1513,0
+BELFA.US,D,20240117,000000,61.96,61.97,61,61,4027,0
+BELFA.US,D,20240118,000000,62.54,63.2,62.54,63,2004,0
+BELFA.US,D,20240119,000000,63.1,64.89,63.09,64.89,1676,0
+BELFA.US,D,20240122,000000,64.8,67.1,64.76,67.1,12638,0
+BELFA.US,D,20240123,000000,67.78,69.38,67.25,67.25,3392,0
+BELFA.US,D,20240124,000000,67.6,69.0212,67,67.06,3109,0
+BELFA.US,D,20240125,000000,67.785,68.11,67.435,68.11,1873,0
+BELFA.US,D,20240126,000000,67.08,67.9,66.5,67.9,2787,0
+BELFA.US,D,20240129,000000,69.1,69.1,65.89,68.6,4726,0
+BELFA.US,D,20240130,000000,68.2,71.1492,68.2,70.54,8922,0
+BELFA.US,D,20240131,000000,70.15,71.34,68.6139,71,17967,0
+BELFA.US,D,20240201,000000,71.71,72.715,70.9,72.04,15812,0
+BELFA.US,D,20240202,000000,72.22,72.22,70.95,71.89,5451,0
+BELFA.US,D,20240205,000000,70.55,70.83,69.5111,70.83,4632,0
+BELFA.US,D,20240206,000000,70.45,70.45,68.7001,69.095,3957,0
+BELFA.US,D,20240207,000000,70.495,70.95,70.41,70.57,2188,0
+BELFA.US,D,20240208,000000,70.27,72.65,70.15,72.5,4418,0
+BELFA.US,D,20240209,000000,72.5,75.96,72.5,74.94,3914,0
+BELFA.US,D,20240212,000000,74.94,76.7798,74.94,76.01,3922,0
+BELFA.US,D,20240213,000000,75.2492,75.2492,73,73.7,8578,0
+BELFA.US,D,20240214,000000,74.46,77.8,74.46,77.47,6532,0
+BELFA.US,D,20240215,000000,77,78.77,76.6252,78.77,7466,0
+BELFA.US,D,20240216,000000,77.35,77.35,76.655,76.655,4053,0
+BELFA.US,D,20240220,000000,76,76,72.75,74,11674,0
+BELFA.US,D,20240221,000000,73.06,74.865,73.01,74.865,2416,0
+BELFA.US,D,20240222,000000,61.2,61.2,51,59,37485,0
+BELFA.US,D,20240223,000000,59.77,60.2,57.67,59.49,42378,0
+BELFA.US,D,20240226,000000,58.52,60.17,56.6898,59.88,10830,0
+BELFA.US,D,20240227,000000,59.88,59.88,58.8,59.18,7671,0
+BELFA.US,D,20240228,000000,59.22,59.38,58.05,58.79,5480,0
+BELFA.US,D,20240229,000000,59.025,59.5,58.85,59.5,1814,0
+BELFA.US,D,20240301,000000,60.1,62.5,59,62.35,8794,0
+BELFA.US,D,20240304,000000,62.67,64.9,62.67,64.9,6742,0
+BELFA.US,D,20240305,000000,64.2,64.2,63.2,63.9,5531,0
+BELFA.US,D,20240306,000000,64.4432,64.6,63.645,64.58,4533,0
+BELFA.US,D,20240307,000000,65.2667,65.2667,64.88,65.2,4248,0
+BELFA.US,D,20240308,000000,64.52,67.165,64.52,66.5,9909,0
+BELFA.US,D,20240311,000000,66.5,66.54,65.4,66.5,11016,0
+BELFA.US,D,20240312,000000,66.5,67.1,65.53,67.1,6184,0
+BELFA.US,D,20240313,000000,67.56,67.7,66.64,67.7,3606,0
+BELFA.US,D,20240314,000000,67,68.01,66.9,66.9,6116,0
+BELFA.US,D,20240315,000000,66.9,68.28,66.35,67.95,21117,0
+BELFA.US,D,20240318,000000,66,67.5299,65.98,65.98,10169,0
+BELFA.US,D,20240319,000000,66.7,68.12,66,67.75,4310,0
+BELFA.US,D,20240320,000000,67.46,70.88,67.42,70.88,6533,0
+BELFA.US,D,20240321,000000,69.95,72.65,69.95,72.65,7271,0
+BELFA.US,D,20240322,000000,72.65,72.65,69.96,70.41,23520,0
+BELFA.US,D,20240325,000000,70.37,70.42,69.21,70.41,12361,0
+BELFA.US,D,20240326,000000,70.88,71.95,69.33,71.5,10691,0
+BELFA.US,D,20240327,000000,71.49,72,69.79,69.79,13096,0
+BELFA.US,D,20240328,000000,70,71.86,70,70.81,6002,0
+BELFA.US,D,20240401,000000,70.05,70.81,70.05,70.79,9608,0
+BELFA.US,D,20240402,000000,70.4,71.73,69.64,71,8977,0
+BELFA.US,D,20240403,000000,72.03,72.8,70.8,71.55,10723,0
+BELFA.US,D,20240404,000000,72.14,72.2,71.4,71.4,7607,0
+BELFA.US,D,20240405,000000,72.18,72.18,71.2,71.5,5298,0
+BELFA.US,D,20240408,000000,71.22,72.165,71.18,71.18,2720,0
+BELFA.US,D,20240409,000000,71.4,71.495,70.8,71,9079,0
+BELFA.US,D,20240410,000000,69.57,70,69.3,70,5045,0
+BELFA.US,D,20240411,000000,69.8,70.41,69.7643,70.4,6415,0
+BELFA.US,D,20240412,000000,68.6,70.3703,68.15,69.5,6058,0
+BELFA.US,D,20240415,000000,69.44,70.045,68.49,69.6,2691,0
+BELFA.US,D,20240416,000000,69.6,71.15,67.2,69.45,3803,0
+BELFA.US,D,20240417,000000,70.48,70.5,69.2563,69.51,8501,0
+BELFA.US,D,20240418,000000,69.33,69.84,68.49,69.21,7350,0
+BELFA.US,D,20240419,000000,69.02,69.99,69.02,69.5,7087,0
+BELFA.US,D,20240422,000000,69.28,70.39,69.28,70.01,13000,0
+BELFA.US,D,20240423,000000,70.25,71.4,70.25,70.58,8331,0
+BELFA.US,D,20240424,000000,70.58,71.08,70,71.07,9999,0
+BELFA.US,D,20240425,000000,70.05,71.45,70.05,71.45,2599,0
+BELFA.US,D,20240426,000000,70.6,71.5,67.9,68.99,14005,0
+BELFA.US,D,20240429,000000,69.05,70,69,70,12642,0
+BELFA.US,D,20240430,000000,70.33,70.33,69.4636,70,3700,0
+BELFA.US,D,20240501,000000,69.01,70.99,68.9901,70,13571,0
+BELFA.US,D,20240502,000000,70,70.82,67.4229,70.82,10579,0
+BELFA.US,D,20240503,000000,70.55,71.75,70.14,71.2,5654,0
+BELFA.US,D,20240506,000000,70.8,71.39,70.48,71.39,7256,0
+BELFA.US,D,20240507,000000,71,72.25,71,71.48,4328,0
+BELFA.US,D,20240508,000000,71,71.66,71,71.66,2290,0
+BELFA.US,D,20240509,000000,71.31,72.05,71.3082,72.05,3121,0
+BELFA.US,D,20240510,000000,71.99,72.6233,71.21,71.21,1945,0
+BELFA.US,D,20240513,000000,71.24,72.895,70.9,70.95,4362,0
+BELFA.US,D,20240514,000000,71.1,72.16,71,71.5,4577,0
+BELFA.US,D,20240515,000000,72.23,76.96,72.01,76.39,17573,0
+BELFA.US,D,20240516,000000,76.4,77.49,75.9694,76.74,6268,0
+BELFA.US,D,20240517,000000,76.51,77,73.92,74.01,7906,0
+BELFA.US,D,20240520,000000,73.75,75.73,73.39,74.8,12942,0
+BELFA.US,D,20240521,000000,74.75,75.9,74.1566,75.58,4359,0
+BELFA.US,D,20240522,000000,75.58,76.67,75.04,75.56,8825,0
+BELFA.US,D,20240523,000000,75.56,76.83,75.2,76.22,5754,0
+BELFA.US,D,20240524,000000,76.69,77.56,76.12,77.05,8805,0
+BELFA.US,D,20240528,000000,77.05,78.39,76.5101,78.02,10449,0
+BELFA.US,D,20240529,000000,77.15,82.475,77.15,82,14537,0
+BELFA.US,D,20240530,000000,82.87,83.7,81.05,83.37,16228,0
+BELFA.US,D,20240531,000000,83.5,85.91,82.7,85.91,101293,0
+BELFA.US,D,20240603,000000,85.91,85.91,83.6,84.57,21859,0
+BELFA.US,D,20240604,000000,84.01,84.01,80.75,81.59,21047,0
+BELFA.US,D,20240605,000000,81.44,83,81.44,82.37,6877,0
+BELFA.US,D,20240606,000000,82.74,83.32,82.35,83.32,4769,0
+BELFA.US,D,20240607,000000,81.635,83.21,81.325,81.7,9375,0
+BELFA.US,D,20240610,000000,82.07,82.3,80.57,81.7,6881,0
+BELFA.US,D,20240611,000000,81.5,83.72,81.16,82.3,6586,0
+BELFA.US,D,20240612,000000,82.45,85.1099,82.45,84.72,6891,0
+BELFA.US,D,20240613,000000,84.02,84.96,83.7,84.87,6537,0
+BELFA.US,D,20240614,000000,83.55,84.775,81.8,82.7,7413,0
+BELFA.US,D,20240617,000000,83.19,85.21,81.75,84.06,9889,0
+BELFA.US,D,20240618,000000,82.32,84.03,82.32,83.37,35571,0
+BELFA.US,D,20240620,000000,83.47,84.0306,80.34,80.7,13091,0
+BELFA.US,D,20240621,000000,80.61,80.7,78.51,80.5,29794,0
+BELFA.US,D,20240624,000000,80.6,80.72,78.01,78.3,27438,0
+BELFA.US,D,20240625,000000,78.18,79.465,77.07,77.4,10657,0
+BELFA.US,D,20240626,000000,77.5,79.67,75.5,79.67,19217,0
+BELFA.US,D,20240627,000000,80.25,81.75,77.505,81.75,31059,0
+BELFA.US,D,20240628,000000,81.5,83.74,80,80.91,242649,0
+BELFA.US,D,20240701,000000,79.895,82.85,79.29,82.2,10387,0
+BELFA.US,D,20240702,000000,81.38,83.86,79.77,81.87,11372,0
+BELFA.US,D,20240703,000000,81.07,81.92,80.04,80.1,9248,0
+BELFA.US,D,20240705,000000,80.8,80.8,78.585,79.43,22436,0
+BELFA.US,D,20240708,000000,79.25,82.825,79.2499,81.49,8595,0
+BELFA.US,D,20240709,000000,81.6,82.47,81.6,82.47,6261,0
+BELFA.US,D,20240710,000000,82,82.72,81.28,82.3,9864,0
+BELFA.US,D,20240711,000000,82.6,83.46,82.58,83.11,7966,0
+BELFA.US,D,20240712,000000,82.24,85.8815,82.24,82.61,19402,0
+BELFA.US,D,20240715,000000,83,84.6,83,83.85,12067,0
+BELFA.US,D,20240716,000000,83.61,86.77,83.375,86.77,21344,0
+BELFA.US,D,20240717,000000,84,85.22,82.31,82.7,41507,0
+BELFA.US,D,20240718,000000,82.99,84.03,81,81.4,9424,0
+BELFA.US,D,20240719,000000,81.45,81.46,79.85,80.38,20362,0
+BELFA.US,D,20240722,000000,80.41,83.7,80,83.7,14275,0
+BELFA.US,D,20240723,000000,83.9,86.27,82.71,85.93,30603,0
+BELFA.US,D,20240724,000000,84.5,84.5,80.64,81.95,31629,0
+BELFA.US,D,20240725,000000,83.76,90,83.76,89.44,18125,0
+BELFA.US,D,20240726,000000,89.54,91.24,89.54,90.76,6892,0
+BELFA.US,D,20240729,000000,90.76,93.02,89.4901,91.1,14107,0
+BELFA.US,D,20240730,000000,90.95,90.95,87.83,89.43,46251,0
+BELFA.US,D,20240731,000000,90.165,93.75,90.165,93.75,10922,0
+BELFA.US,D,20240801,000000,89.605,89.605,87.52,89.21,7439,0
+BELFA.US,D,20240802,000000,87.46,87.46,83.08,83.35,7216,0
+BELFA.US,D,20240805,000000,78.35,80.89,76.66,80.89,9856,0
+BELFA.US,D,20240806,000000,81.59,82.9,80,80.95,21416,0
+BELFA.US,D,20240807,000000,80.44,81.04,80.22,80.84,24520,0
+BELFA.US,D,20240808,000000,80.97,82.87,80.97,82.87,11249,0
+BELFA.US,D,20240809,000000,82,82.208,81.08,81.1,6470,0
+BELFA.US,D,20240812,000000,81,81.29,79.77,80,6489,0
+BELFA.US,D,20240813,000000,81.25,83.3,81.04,83.03,4734,0
+BELFA.US,D,20240814,000000,82.8,83.24,82.11,82.99,6058,0
+BELFA.US,D,20240815,000000,85.07,85.07,82.885,84.27,3923,0
+BELFA.US,D,20240816,000000,84.55,84.55,83.28,83.28,3518,0
+BELFA.US,D,20240819,000000,84.442,85.21,84.1,84.5,2675,0
+BELFA.US,D,20240820,000000,84.35,84.74,83.4532,84.74,28021,0
+BELFA.US,D,20240821,000000,84.28,86,84.28,85.88,2500,0
+BELFA.US,D,20240822,000000,85.66,86,83.9,84.7,8453,0
+BELFA.US,D,20240823,000000,85.13,87.5,84.8,86.99,8556,0
+BELFA.US,D,20240826,000000,86.99,86.99,85.45,86.2,10211,0
+BELFA.US,D,20240827,000000,86.2,86.2,84.7955,85.94,4725,0
+BELFA.US,D,20240828,000000,85.93,86,85.19,85.71,8944,0
+BELFA.US,D,20240829,000000,86.54,86.54,85.4,86,6616,0
+BELFA.US,D,20240830,000000,86,87.8,85.32,86.16,29874,0
+BELFA.US,D,20240903,000000,85.25,89.18,83.94,85.4,25499,0
+BELFA.US,D,20240904,000000,85.31,86.5,85.11,86.49,10383,0
+BELFA.US,D,20240905,000000,85.54,86,84.045,86,10722,0
+BELFA.US,D,20240906,000000,86.99,86.99,83.4679,83.76,21026,0
+BELFA.US,D,20240909,000000,83.76,86.6,83.76,84.62,37614,0
+BELFA.US,D,20240910,000000,84.62,87.24,84.62,86.6,6549,0
+BELFA.US,D,20240911,000000,86.655,87.75,86.41,87.34,12914,0
+BELFA.US,D,20240912,000000,88.84,89.64,88.83,89.11,8707,0
+BELFA.US,D,20240913,000000,88.88,91.18,88.6,89.7,16666,0
+BELFA.US,D,20240916,000000,87.88,90.98,87.88,90.98,3296,0
+BELFA.US,D,20240917,000000,90.98,91.62,90.38,90.38,7915,0
+BELFA.US,D,20240918,000000,89.5,91.75,89.068,90.93,9661,0
+BELFA.US,D,20240919,000000,93,102.49,92.53,102.49,34845,0
+BELFA.US,D,20240920,000000,100.67,102.96,100.05,102,32528,0
+BELFA.US,D,20240923,000000,101,101.37,90.9,100.5,13335,0
+BELFA.US,D,20240924,000000,99.62,101.39,97.895,99.94,17541,0
+BELFA.US,D,20240925,000000,98.85,99.93,98.32,99.89,10896,0
+BELFA.US,D,20240926,000000,100.28,101.861,100.164,100.5,6818,0
+BELFA.US,D,20240927,000000,100.36,100.36,97.58,98.47,15541,0
+BELFA.US,D,20240930,000000,97.65,99.43,97.21,99.43,19926,0
+BELFA.US,D,20241001,000000,99.37,102.996,98.195,102.5,13126,0
+BELFA.US,D,20241002,000000,103.46,104.97,102.8,103.73,13327,0
+BELFA.US,D,20241003,000000,103.68,103.68,101,101,16512,0
+BELFA.US,D,20241004,000000,101.945,102.5,100.3,100.3,12745,0
+BELFA.US,D,20241007,000000,99.9999,100.29,99.685,100.29,5053,0
+BELFA.US,D,20241008,000000,100.29,101.3259,100.29,101.2,4891,0
+BELFA.US,D,20241009,000000,101.28,104,101.2,101.97,12834,0
+BELFA.US,D,20241010,000000,102,102,100.85,100.85,3615,0
+BELFA.US,D,20241011,000000,101.75,104.38,101.74,103.55,12267,0
+BELFA.US,D,20241014,000000,103,104.615,103,104.43,16136,0
+BELFA.US,D,20241015,000000,105.39,105.6,102.87,102.87,17801,0
+BELFA.US,D,20241016,000000,103.125,105.55,103.125,105,11913,0
+BELFA.US,D,20241017,000000,105.18,105.39,103.905,104.9,12808,0
+BELFA.US,D,20241018,000000,104.47,105.08,102.916,104.87,11520,0
+BELFA.US,D,20241021,000000,105.16,105.16,102.83,103.99,11993,0
+BELFA.US,D,20241022,000000,103.35,104.37,102.72,103.54,11457,0
+BELFA.US,D,20241023,000000,102,103.0699,100.93,101.96,14482,0
+BELFA.US,D,20241024,000000,100.96,105.46,99.855,103.19,14551,0
+BELFA.US,D,20241025,000000,103.31,104.55,103.31,103.35,7923,0
+BELFA.US,D,20241028,000000,101.41,102.67,101.41,102.28,3935,0
+BELFA.US,D,20241029,000000,99.8801,102.69,99.88,102.14,7886,0
+BELFA.US,D,20241030,000000,102.54,103.43,101.97,101.97,9913,0
+BELFA.US,D,20241031,000000,101.05,101.375,100.3,101.35,5303,0
+BELFA.US,D,20241101,000000,100.4,101,97,98.96,14413,0
+BELFA.US,D,20241104,000000,97.97,98.73,97.08,98.01,10431,0
+BELFA.US,D,20241105,000000,97.7,99.36,97.6466,98.29,12655,0
+BELFA.US,D,20241106,000000,100.93,106.93,100.93,103,34472,0
+BELFA.US,D,20241107,000000,102.53,104.08,101.75,102.21,9432,0
+BELFA.US,D,20241108,000000,103.74,104.73,102.85,103.25,13670,0
+BELFA.US,D,20241111,000000,103.35,103.4,101.915,102.66,10130,0
+BELFA.US,D,20241112,000000,100.7,101.84,98.53,98.77,17900,0
+BELFA.US,D,20241113,000000,98.76,98.76,93.68,93.84,13502,0
+BELFA.US,D,20241114,000000,93.8875,93.99,91.825,92.72,28302,0
+BELFA.US,D,20241115,000000,92.89,93.22,91,91.6,9180,0
+BELFA.US,D,20241118,000000,92.005,92.005,89.84,90.01,6499,0
+BELFA.US,D,20241119,000000,89.05,92.23,88.722,91.81,16508,0
+BELFA.US,D,20241120,000000,91.9849,95.14,91.6083,94.2,10113,0
+BELFA.US,D,20241121,000000,96,96.19,92.57,94.05,13873,0
+BELFA.US,D,20241122,000000,94.96,96.435,94.825,95.91,10029,0
+BELFA.US,D,20241125,000000,97.39,98.325,96.03,96.03,12876,0
+BELFA.US,D,20241126,000000,96.72,96.72,95.19,95.87,10231,0
+BELFA.US,D,20241127,000000,94.815,96.04,94.63,95.9,11177,0
+BELFA.US,D,20241129,000000,96.57,96.93,95.735,96.66,4560,0
+BELFA.US,D,20241202,000000,95.65,99.79,95.65,99.72,7363,0
+BELFA.US,D,20241203,000000,98.97,101.81,97.765,101.81,11914,0
+BELFA.US,D,20241204,000000,102.1,103.46,99.71,100.36,6585,0
+BELFA.US,D,20241205,000000,98.72,99.74,97.95,99.74,6008,0
+BELFA.US,D,20241206,000000,99.26,99.81,97.62,98.85,9966,0
+BELFA.US,D,20241209,000000,98.8,99.81,97.71,98.27,3709,0
+BELFA.US,D,20241210,000000,97.9,100.65,97.02,99.21,6263,0
+BELFA.US,D,20241211,000000,100.16,101.15,98.56,99.41,6890,0
+BELFA.US,D,20241212,000000,98.67,99.275,97.88,98.36,9528,0
+BELFA.US,D,20241213,000000,98.13,100.95,98.13,100.33,10823,0
+BELFA.US,D,20241216,000000,100,101.03,99.7,100.95,9072,0
+BELFA.US,D,20241217,000000,101.95,103.1716,101.76,102.5,17009,0
+BELFA.US,D,20241218,000000,101.81,102.63,94.01,94.01,10202,0
+BELFA.US,D,20241219,000000,93.9,96.42,93.2,93.2,6821,0
+BELFA.US,D,20241220,000000,92.09,97.91,90.81,96.49,12375,0
+BELFA.US,D,20241223,000000,96,96,92.5,92.5,3420,0
+BELFA.US,D,20241224,000000,91.13,92.8,91.03,92.8,3973,0
+BELFA.US,D,20241226,000000,92.87,92.87,91.5831,92.83,5440,0
+BELFA.US,D,20241227,000000,92.83,92.88,88.3,88.3,6152,0
+BELFA.US,D,20241230,000000,88.1,92.26,86.07,92.26,12227,0
+BELFA.US,D,20241231,000000,91.26,92.44,90.08,90.08,30623,0
+BELFA.US,D,20250102,000000,90.08,90.5,86.85,88.66,12084,0
+BELFA.US,D,20250103,000000,87.42,89.15,87.42,88.6,5386,0
+BELFA.US,D,20250106,000000,88,89.72,88,89.5,9034,0
+BELFA.US,D,20250107,000000,88.31,89.7177,85.71,85.71,15918,0
+BELFA.US,D,20250108,000000,85.0835,85.9,84.46,85.9,5175,0
+BELFA.US,D,20250110,000000,84.74,85.1012,83.2592,83.66,8222,0
+BELFA.US,D,20250113,000000,83.49,83.51,81.7692,83.5,7347,0
+BELFA.US,D,20250114,000000,83.49,85.95,82.76,85.7,17302,0
+BELFA.US,D,20250115,000000,86.8,86.99,85.76,86.99,13858,0
+BELFA.US,D,20250116,000000,86.2,86.2,84.91,85.03,7536,0
+BELFA.US,D,20250117,000000,85.19,89.39,83.89,89.39,8746,0
+BELFA.US,D,20250121,000000,88.33,91.5,88.33,88.61,12273,0
+BELFA.US,D,20250122,000000,87.77,90.4,87.77,88.59,16019,0
+BELFA.US,D,20250123,000000,87.62,88.41,87.385,87.8,4936,0
+BELFA.US,D,20250124,000000,87.1,88,86.87,87.3,17999,0
+BELFA.US,D,20250127,000000,86.17,86.62,82.8,86.01,11855,0
+BELFA.US,D,20250128,000000,86.65,87.25,86.15,86.69,16662,0
+BELFA.US,D,20250129,000000,88,88,87.3,87.49,6652,0
+BELFA.US,D,20250130,000000,88,89.82,88,89.82,17790,0
+BELFA.US,D,20250131,000000,90.37,90.37,82.38,82.61,17484,0
+BELFA.US,D,20250203,000000,81.11,81.92,80.15,81.27,7928,0
+BELFA.US,D,20250204,000000,80.9,84.03,80,83.55,4224,0
+BELFA.US,D,20250205,000000,82.98,83.49,82.93,83.49,5844,0
+BELFA.US,D,20250206,000000,82.44,82.44,82.44,82.44,1006,0
+BELFA.US,D,20250207,000000,81.89,82.58,80.5101,81.91,6246,0
+BELFA.US,D,20250210,000000,81.11,83.1,81.11,82.33,8147,0
+BELFA.US,D,20250211,000000,81.75,81.75,80.55,80.58,3678,0
+BELFA.US,D,20250212,000000,80,81.5,80,80.57,12363,0
+BELFA.US,D,20250213,000000,80.435,81.9,80.4,81.9,2934,0
+BELFA.US,D,20250214,000000,81.1593,81.6501,81.1593,81.16,4029,0
+BELFA.US,D,20250218,000000,81.75,83.89,81.25,83.89,7693,0
+BELFA.US,D,20250219,000000,83,88,82.14,82.14,9746,0
+BELFA.US,D,20250220,000000,81.98,85,81.98,83.51,12026,0
+BELFA.US,D,20250221,000000,84.14,89.66,83.41,84.64,12984,0
+BELFA.US,D,20250224,000000,84.93,87.03,84.88,85.86,9965,0
+BELFA.US,D,20250225,000000,83.8485,84.47,82.79,82.79,10293,0
+BELFA.US,D,20250226,000000,84.2,85.79,83.63,85.79,5944,0
+BELFA.US,D,20250227,000000,86.19,86.2,83.4646,84.14,4300,0
+BELFA.US,D,20250228,000000,83.14,83.14,80.54,81.51,20291,0
+BELFA.US,D,20250303,000000,82,83.51,80.01,80.01,5323,0
+BELFA.US,D,20250304,000000,79,80.8,78.615,79.5,12576,0
+BELFA.US,D,20250305,000000,79.3,79.67,77.6214,78.28,7024,0
+BELFA.US,D,20250306,000000,77.295,77.88,77,77.84,2677,0
+BELFA.US,D,20250307,000000,78.31,78.89,77.345,78.89,4543,0
+BELFA.US,D,20250310,000000,78.79,78.98,76.77,77.04,7770,0
+BELFA.US,D,20250311,000000,77.09,77.6,74.7935,76.35,6084,0
+BELFA.US,D,20250312,000000,77.2,77.392,75.255,77.06,8628,0
+BELFA.US,D,20250313,000000,76.555,76.555,73.72,73.72,4685,0
+BELFA.US,D,20250314,000000,75.11,76.29,75.01,76.29,2765,0
+BELFA.US,D,20250317,000000,75.23,75.23,74.48,74.48,1565,0
+BELFA.US,D,20250318,000000,73.71,73.91,72.67,73.29,3210,0
+BELFA.US,D,20250319,000000,74.02,75.6,73.4,75.6,3646,0
+BELFA.US,D,20250320,000000,73.52,76.25,73.52,74.5,2834,0
+BELFA.US,D,20250321,000000,73.09,73.48,72.87,72.91,10372,0
+BELFA.US,D,20250324,000000,74.5,76.21,74,75.64,4834,0
+BELFA.US,D,20250325,000000,76.9373,76.9373,75.51,75.51,2533,0
+BELFA.US,D,20250326,000000,76.5,76.5,74.58,74.58,3817,0
+BELFA.US,D,20250327,000000,74.28,75.55,74.2,75.3,4364,0
+BELFA.US,D,20250328,000000,73.59,73.84,72.83,72.83,2898,0
+BELFA.US,D,20250331,000000,70.86,72.06,70.61,72.06,4964,0
+BELFA.US,D,20250401,000000,71.56,73.6,71.56,72.5,2998,0
+BELFA.US,D,20250402,000000,71.29,74.05,71.29,74.05,4149,0
+BELFA.US,D,20250403,000000,70.04,70.05,63.99,63.99,7920,0
+BELFA.US,D,20250404,000000,61.06,61.06,57.8517,59.36,8090,0
+BELFA.US,D,20250407,000000,53.95,64.73,53.95,60.95,6974,0
+BELFA.US,D,20250408,000000,58.46,63.76,58.46,60.34,7752,0
+BELFA.US,D,20250409,000000,59.68,69.77,59.68,68,9540,0
+BELFA.US,D,20250410,000000,65.7,65.7,61.89,63.68,4963,0
+BELFA.US,D,20250411,000000,65.75,65.75,65.75,65.75,1967,0
+BELFA.US,D,20250414,000000,66.49,67.63,65,66.95,6172,0
+BELFA.US,D,20250415,000000,66.347,66.347,65,65,3898,0
+BELFA.US,D,20250416,000000,63.7962,64.72,63.5,64.72,4071,0
+BELFA.US,D,20250417,000000,65.21,66.72,61.77,66.21,3584,0
+BELFA.US,D,20250421,000000,64.96,64.96,62.15,62.5,6261,0
+BELFA.US,D,20250422,000000,63.02,63.19,63.02,63.09,1832,0
+BELFA.US,D,20250423,000000,64.9,68.39,62.95,63.27,6569,0
+BELFA.US,D,20250424,000000,64.4,66.4,63.6,66.4,4120,0
+BELFA.US,D,20250425,000000,59.91,66.69,59.91,66.6,6454,0
+BELFA.US,D,20250428,000000,65.03,65.03,64.5,64.5,1708,0
+BELFA.US,D,20250429,000000,64.8,64.8,64.8,64.8,1330,0
+BELFA.US,D,20250430,000000,62.01,62.93,60.97,61.4,6785,0
+BELFA.US,D,20250501,000000,61.7,63.42,61.7,62.8,5498,0
+BELFA.US,D,20250502,000000,63.2,64.7101,63.2,64.1,1939,0
+BELFA.US,D,20250505,000000,63.92,63.92,63.74,63.74,2157,0
+BELFA.US,D,20250506,000000,62.67,63.54,62.01,63,3799,0
+BELFA.US,D,20250507,000000,63.59,64.315,62,62.79,3918,0
+BELFA.US,D,20250508,000000,63.09,66.2428,63.09,65.25,5028,0
+BELFA.US,D,20250509,000000,65.24,65.24,64.7,64.81,4375,0
+BELFA.US,D,20250512,000000,67.42,71.14,67.42,71.14,5378,0
+BELFA.US,D,20250513,000000,71.9963,72.77,71.915,72.65,3354,0
+BELFA.US,D,20250514,000000,72.65,72.65,71.85,71.85,2896,0
+BELFA.US,D,20250515,000000,72.27,72.5,71.86,71.89,2367,0
+BELFA.US,D,20250516,000000,71.94,71.94,69.31,69.31,2862,0
+BELFA.US,D,20250519,000000,68.42,68.42,67.74,67.74,2597,0
+BELFA.US,D,20250520,000000,67.88,68.27,66.87,67.48,4321,0
+BELFA.US,D,20250521,000000,66.15,66.15,64.5,65.48,5600,0
+BELFA.US,D,20250522,000000,65.8,66,64.32,65.5,4171,0
+BELFA.US,D,20250523,000000,63.01,64.43,63.01,64.43,4442,0
+BELFA.US,D,20250527,000000,65.83,65.83,65.83,65.83,1788,0
+BELFA.US,D,20250528,000000,65.36,65.56,64.93,65.06,4900,0
+BELFA.US,D,20250529,000000,64.74,66.1,64.74,66.1,3627,0
+BELFA.US,D,20250530,000000,64.11,64.72,63.51,63.51,5888,0
+BELFA.US,D,20250602,000000,62.79,64.035,62.7812,63.49,15504,0
+BELFA.US,D,20250603,000000,65.3897,66.46,65.25,65.45,7584,0
+BELFA.US,D,20250604,000000,65.16,65.99,64.61,65.91,6607,0
+BELFA.US,D,20250605,000000,65.8,67.6799,65.8,66.05,6750,0
+BELFA.US,D,20250606,000000,67.5,67.5,66.5,67.09,11442,0
+BELFA.US,D,20250609,000000,67.53,69.17,67.53,68.8,4826,0
+BELFA.US,D,20250610,000000,68.8,70.3,68.55,69.56,19891,0
+BELFA.US,D,20250611,000000,70.1,76.12,69.5,76,39674,0
+BELFA.US,D,20250612,000000,76.365,80.39,76.025,79.78,63539,0
+BELFA.US,D,20250613,000000,77.7445,78.7,76.92,78.27,11052,0
+BELFA.US,D,20250616,000000,79.99,81.78,79.99,81.41,8477,0
+BELFA.US,D,20250617,000000,80.04,80.04,78.85,79.76,5415,0
+BELFA.US,D,20250618,000000,80.0054,82,80.0054,81.35,2981,0
+BELFA.US,D,20250620,000000,82.15,82.15,78.905,80.5,10257,0
+BELFA.US,D,20250623,000000,82.25,85.09,81.8217,84.91,10954,0
+BELFA.US,D,20250624,000000,86,86,82.91,83.11,5186,0
+BELFA.US,D,20250625,000000,83.02,84.14,82.62,82.62,9507,0
+BELFA.US,D,20250626,000000,84,84.59,84,84.59,2472,0
+BELFA.US,D,20250627,000000,85,88.97,85,88.4,38267,0
+BELFA.US,D,20250630,000000,89.35,90.28,89.205,89.85,5851,0
+BELFA.US,D,20250701,000000,88.81,90.39,88.6,88.6,5872,0
+BELFA.US,D,20250702,000000,89.38,90.7499,87.67,89.54,11214,0
+BELFA.US,D,20250703,000000,91.48,93.65,90.66,93.44,8470,0
+BELFA.US,D,20250707,000000,93.5,93.5,90.31,90.45,4917,0
+BELFA.US,D,20250708,000000,92.91,93.62,92.91,93.3,5255,0
+BELFA.US,D,20250709,000000,93.39,93.75,93.36,93.75,2296,0
+BELFA.US,D,20250710,000000,93,94,92.46,94,2672,0
+BELFA.US,D,20250711,000000,92.371,92.371,92,92,1572,0
+BELFA.US,D,20250714,000000,91.09,91.79,89.7901,91.62,8247,0
+BELFA.US,D,20250715,000000,92.43,92.65,89.16,89.16,4179,0
+BELFA.US,D,20250716,000000,88.39,89.38,87.9,89.38,3834,0
+BELFA.US,D,20250717,000000,94.07,94.07,91.305,91.49,5262,0
+BELFA.US,D,20250718,000000,92.14,92.14,89.55,91,6199,0
+BELFA.US,D,20250721,000000,90.54,92.61,90.54,91.85,3146,0
+BELFA.US,D,20250722,000000,93.3,94.665,91,94,5366,0
+BELFA.US,D,20250723,000000,95.2588,95.83,94.36,94.36,7027,0
+BELFA.US,D,20250724,000000,94.33,95.6,91.4,91.4,3442,0
+BELFA.US,D,20250725,000000,94.15,111.56,94.15,109.87,15196,0
+BELFA.US,D,20250728,000000,110.25,114.5,105.975,113.63,26364,0
+BELFA.US,D,20250729,000000,113.63,116.2692,113.63,115.8,11333,0
+BELFA.US,D,20250730,000000,115,117.23,109.805,111.11,9897,0
+BELFA.US,D,20250731,000000,110.48,116.19,110.48,114.53,7789,0
+BELFA.US,D,20250801,000000,111.24,112.765,111.24,111.6,4358,0
+BELFA.US,D,20250804,000000,115.53,116.06,115.53,116.06,2487,0
+BELFA.US,D,20250805,000000,115.93,119,115.93,118.24,11626,0
+BELFA.US,D,20250806,000000,116.82,116.88,115.965,116.74,2694,0
+BELFA.US,D,20250807,000000,118.4825,118.4825,117.1,117.1,2375,0
+BELFA.US,D,20250808,000000,119.29,119.3,115.88,115.88,6418,0
+BELFA.US,D,20250811,000000,115.88,116.6093,111.35,111.69,7407,0
+BELFA.US,D,20250812,000000,115.46,118.27,115.46,117.36,7535,0
+BELFA.US,D,20250813,000000,118.79,118.79,116.3,116.66,5926,0
+BELFA.US,D,20250814,000000,114.9,114.9,112.9,113.66,7003,0
+BELFA.US,D,20250815,000000,114.03,114.03,112.0001,112.32,3987,0
+BELFA.US,D,20250818,000000,112,112.3,112,112.01,4357,0
+BELFA.US,D,20250819,000000,112,112,107.51,107.94,8084,0
+BELFA.US,D,20250820,000000,108,108.06,108,108.06,3048,0
+BELFA.US,D,20250821,000000,108.03,109.695,108.03,109.1,2502,0
+BELFA.US,D,20250822,000000,111,115,111,114.02,13723,0
+BELFA.US,D,20250825,000000,114.61,117.445,114.61,117.09,3105,0
+BELFA.US,D,20250826,000000,117.81,118.55,117.11,117.75,12884,0
+BELFA.US,D,20250827,000000,118,119.04,117.9,118.29,16426,0
+BELFA.US,D,20250828,000000,117.9012,117.9012,114.34,115.23,3170,0
+BELFA.US,D,20250829,000000,114.39,115.13,113,114.43,6134,0
+BELFA.US,D,20250902,000000,110.67,116,110.67,115.78,9770,0
+BELFA.US,D,20250903,000000,117.01,118.91,117.01,117.3,8984,0
+BELFA.US,D,20250904,000000,118.7,120.74,118.35,118.58,40007,0
+BELFA.US,D,20250905,000000,119,119.65,116,117.575,14981,0
+BELFA.US,D,20250908,000000,118.22,118.22,116.56,116.56,5745,0
+BELFA.US,D,20250909,000000,117.27,119.69,117.11,118.93,8266,0
+BELFA.US,D,20250910,000000,118.08,118.25,117.665,118,13707,0
+BELFA.US,D,20250911,000000,118,126.8,118,124.78,15719,0
+BELFA.US,D,20250912,000000,119.5,119.5,118.22,118.22,2172,0
+BELFA.US,D,20250915,000000,119.27,121.72,119.27,121.72,3377,0
+BELFA.US,D,20250916,000000,122.95,124.59,122.95,124.59,2935,0
+BELFA.US,D,20250917,000000,125.7,125.7,122.61,122.61,9325,0
+BELFA.US,D,20250918,000000,124.55,126.5,124.55,124.97,13821,0
+BELFA.US,D,20250919,000000,124.63,124.63,117.62,118.11,20587,0
+BELFA.US,D,20250922,000000,117.61,123,117.61,122.5,5188,0
+BELFA.US,D,20250923,000000,124.35,124.35,121.67,121.67,3311,0
+BELFA.US,D,20250924,000000,122.8444,122.8444,119.22,119.22,11864,0
+BELFA.US,D,20250925,000000,119,121.13,118.81,119.69,7617,0
+BELFA.US,D,20250926,000000,119.24,119.89,119.02,119.02,3822,0
+BELFA.US,D,20250929,000000,119.04,119.04,116.08,116.08,2869,0
+BELFA.US,D,20250930,000000,116.3,117.31,116.0701,116.35,3226,0
+BELFA.US,D,20251001,000000,121.64,121.64,115.53,117.89,3490,0
+BELFA.US,D,20251002,000000,118.31,118.6,116.97,116.97,4075,0
+BELFA.US,D,20251003,000000,115,115,113.37,113.37,2296,0
+BELFA.US,D,20251006,000000,113.5,118.6256,113.5,114.03,5544,0
+BELFA.US,D,20251007,000000,113.01,114.47,112.3222,113.8,3511,0
+BELFA.US,D,20251008,000000,114.86,119.84,114.86,118.15,7724,0
+BELFA.US,D,20251009,000000,118.39,119.55,113.93,115.51,6034,0
+BELFA.US,D,20251010,000000,117.28,117.28,110.67,110.67,5235,0
+BELFA.US,D,20251013,000000,115.14,115.14,115.14,115.14,2885,0
+BELFA.US,D,20251014,000000,115.57,118.395,114.38,116.42,12373,0
+BELFA.US,D,20251015,000000,119.64,121.39,117.99,119.15,7673,0
+BELFA.US,D,20251016,000000,121.29,127.6,121.29,125.25,19492,0
+BELFA.US,D,20251017,000000,125.71,127,120.86,123.48,15902,0
+BELFA.US,D,20251020,000000,125.48,127.47,123.81,125.49,29009,0
+BELFA.US,D,20251021,000000,125.5,128.5,125.5,127.22,17545,0
+BELFA.US,D,20251022,000000,127.935,127.935,123.58,127.4,8416,0
+BELFA.US,D,20251023,000000,128.4,135.165,128.4,135.165,13191,0
+BELFA.US,D,20251024,000000,137.5,140.5,137,138.74,31587,0
+BELFA.US,D,20251027,000000,140.1,141.4999,137.29,139.25,25729,0
+BELFA.US,D,20251028,000000,138,140.55,137.33,139,13480,0
+BELFA.US,D,20251029,000000,138.8,141,134.67,135.98,20559,0
+BELFA.US,D,20251030,000000,137.81,137.81,119.85,131.77,11170,0
+BELFA.US,D,20251031,000000,133,136.73,131.05,136.73,4688,0
+BELFA.US,D,20251103,000000,136.01,141.11,132.9,139.23,8996,0
+BELFA.US,D,20251104,000000,135.69,138.76,134.3,134.58,17326,0
+BELFA.US,D,20251105,000000,137.56,140.73,135.8,137.98,14274,0
+BELFA.US,D,20251106,000000,135.7,140.03,135.7,139.48,11013,0
+BELFA.US,D,20251107,000000,138.96,138.96,134.74,136.78,21571,0
+BELFA.US,D,20251110,000000,139.02,142.7,136.59,142.61,18631,0
+BELFA.US,D,20251111,000000,142.62,142.62,130.99,131.68,10671,0
+BELFA.US,D,20251112,000000,130.84,135.14,130.33,131.37,17160,0
+BELFA.US,D,20251113,000000,131.37,131.37,121.46,122.9,21571,0
+BELFA.US,D,20251114,000000,122.9,123.4,121.35,121.35,13291,0
+BELFA.US,D,20251117,000000,120.59,122,116.01,116.45,63717,0
+BELFA.US,D,20251118,000000,116.845,120.17,116.2,119.51,37585,0
+BELFA.US,D,20251119,000000,119.01,123.54,119.01,122.4,75951,0
+BELFA.US,D,20251120,000000,125.88,129.895,114.02,114.02,94783,0
+BELFA.US,D,20251121,000000,116.35,120.53,114.87,120.53,42558,0
+BELFA.US,D,20251124,000000,119.8,126.77,118.58,126.35,31125,0
+BELFA.US,D,20251125,000000,126.7,127,123.71,126.5,16365,0
+BELFA.US,D,20251126,000000,128.1,129.815,127.5,129.15,11720,0
+BELFA.US,D,20251128,000000,130,132.45,130,131.54,10494,0
+BELFA.US,D,20251201,000000,130,133.995,130,132.05,5871,0
+BELFA.US,D,20251202,000000,134.12,138.15,134.12,137.33,13908,0
+BELFA.US,D,20251203,000000,136.35,139.34,134.98,139.34,17547,0
+BELFA.US,D,20251204,000000,139.39,142.885,138.83,142.24,41401,0
+BELFA.US,D,20251205,000000,142.68,146.5924,142.68,145.15,47702,0
+BELFA.US,D,20251208,000000,147.88,150.39,146.1559,149.72,24075,0
+BELFA.US,D,20251209,000000,150.1,150.4,144.96,145.41,31145,0
+BELFA.US,D,20251210,000000,144.9,152.901,144.9,152.02,20469,0
+BELFA.US,D,20251211,000000,150.5,158.32,150,155.4,22832,0
+BELFA.US,D,20251212,000000,149.98,152.56,146.4,151.05,19616,0
+BELFA.US,D,20251215,000000,152.1,154.73,152.0933,153.15,8679,0
+BELFA.US,D,20251216,000000,149.7,152.6,149.5,152.56,16993,0
+BELFA.US,D,20251217,000000,152.25,152.25,142.21,142.21,42391,0
+BELFA.US,D,20251218,000000,144.19,149.1475,144.19,147.45,18792,0
+BELFA.US,D,20251219,000000,147.53,153.28,147.53,152.9,30778,0
+BELFA.US,D,20251222,000000,153.8,159.525,153.7,154.65,33535,0
+BELFA.US,D,20251223,000000,153.57,158.7,153.31,157.53,13134,0
+BELFA.US,D,20251224,000000,158.4,158.5,154.41,157.01,43030,0
+BELFA.US,D,20251226,000000,156.82,157.39,156.04,157.39,12883,0
+BELFA.US,D,20251229,000000,156.44,156.44,151.3,153.67,47493,0
+BELFA.US,D,20251230,000000,154,155.58,153.41,154.84,25649,0
+BELFA.US,D,20251231,000000,154.6,155.55,151,151.8,39271,0
+BELFA.US,D,20260102,000000,152.03,156.5,152.03,152.89,37793,0
+BELFA.US,D,20260105,000000,152.89,156.64,152.5,154.3,76318,0
+BELFA.US,D,20260106,000000,154.3,164.49,147.1238,164.09,71955,0
+BELFA.US,D,20260107,000000,164.1,164.61,159.8,161.15,55618,0
+BELFA.US,D,20260108,000000,160.62,160.7,155.74,159.44,86057,0
+BELFA.US,D,20260109,000000,161,168.25,160,168.11,76351,0
+BELFA.US,D,20260112,000000,167.11,172.265,166.05,169.07,96813,0
+BELFA.US,D,20260113,000000,169.6,178.85,169.5,176.01,62256,0
+BELFA.US,D,20260114,000000,177.18,178.33,173.99,175.25,23120,0
+BELFA.US,D,20260115,000000,180.15,187.73,176.515,178.98,93609,0
+BELFA.US,D,20260116,000000,179,184.6,179,182.73,76912,0
+BELFA.US,D,20260120,000000,179.04,186.53,179.04,183.24,29714,0
+BELFA.US,D,20260121,000000,186.0222,188.12,181,187,94041,0
+BELFA.US,D,20260122,000000,188.1,189.32,180.51,185.58,36393,0
+BELFA.US,D,20260123,000000,184.08,185,180.98,180.98,30751,0
+BELFA.US,D,20260126,000000,175.0578,188.8,175.0578,187.81,52399,0
+BELFA.US,D,20260127,000000,190.16,193.25,188.47,192.34,110767,0
+BELFA.US,D,20260128,000000,194.5,197.63,190.0358,190.64,60223,0
+BELFA.US,D,20260129,000000,190.51,194.61,188.49,192.43,100727,0
+BELFA.US,D,20260130,000000,189.18,192.72,183.7301,183.75,63511,0
+BELFA.US,D,20260202,000000,184.7,198.11,184.7,198.11,38653,0
+BELFA.US,D,20260203,000000,200.3,204,196.25,199.4,72918,0
+BELFA.US,D,20260204,000000,199.45,199.45,187.32,192.11,79637,0
+BELFA.US,D,20260205,000000,190.87,194.25,187.925,190.47,66199,0
+BELFA.US,D,20260206,000000,194,208.15,194,205.83,55372,0
+BELFA.US,D,20260209,000000,207.07,211.275,203.0329,211.24,37794,0
+BELFA.US,D,20260210,000000,212.375,220,209.665,219.57,20473,0
+BELFA.US,D,20260211,000000,220.33,224.95,213.51,221.15,35324,0
+BELFA.US,D,20260212,000000,222.09,226,211.64,211.64,38116,0
+BELFA.US,D,20260213,000000,207.4713,221.04,207.06,215.26,42753,0
+BELFA.US,D,20260217,000000,213.03,217.45,207.1501,216.04,34352,0
+BELFA.US,D,20260218,000000,227.42,227.42,203.1,206.83,87060,0
diff --git a/daily/us/nasdaq stocks/1/bhfal.us.txt b/daily/us/nasdaq stocks/1/bhfal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..552aba12665530da2ef3a93e97aeceb2a8cb5864
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhfal.us.txt	
@@ -0,0 +1,1867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHFAL.US,D,20180914,000000,24.92,25.05,24.88,25,412161,0
+BHFAL.US,D,20180917,000000,25,25.05,24.95,25,555772,0
+BHFAL.US,D,20180918,000000,24.95,25.04,24.9,24.93,254925,0
+BHFAL.US,D,20180919,000000,24.99,24.99,24.65,24.795,144787,0
+BHFAL.US,D,20180920,000000,24.84,25,24.8,24.85,157456,0
+BHFAL.US,D,20180921,000000,24.97,25.05,24.8268,25.04,105221,0
+BHFAL.US,D,20180924,000000,25.05,25.05,24.92,25.01,95162,0
+BHFAL.US,D,20180925,000000,25.0001,25.05,24.95,25.05,183118,0
+BHFAL.US,D,20180926,000000,25.09,25.09,24.95,25.07,122259,0
+BHFAL.US,D,20180927,000000,25.09,25.09,25.02,25.08,119840,0
+BHFAL.US,D,20180928,000000,25.1,25.16,25.08,25.14,323535,0
+BHFAL.US,D,20181001,000000,25.1,25.1,24.905,24.95,98252,0
+BHFAL.US,D,20181002,000000,25,25.06,24.9826,25.03,99117,0
+BHFAL.US,D,20181003,000000,25.05,25.05,24.85,24.89,166189,0
+BHFAL.US,D,20181004,000000,25.04,25.04,23.52,24.5,97273,0
+BHFAL.US,D,20181005,000000,24.59,24.735,24.15,24.395,57948,0
+BHFAL.US,D,20181008,000000,23.8,24.4612,23.8,24.281,50416,0
+BHFAL.US,D,20181009,000000,24.29,24.49,23.95,23.97,75173,0
+BHFAL.US,D,20181010,000000,24.26,24.26,23.8,24.16,100539,0
+BHFAL.US,D,20181011,000000,24.24,24.8,24.24,24.54,49252,0
+BHFAL.US,D,20181012,000000,24.33,24.76,24.135,24.6,46484,0
+BHFAL.US,D,20181015,000000,24.75,24.75,24.36,24.37,188360,0
+BHFAL.US,D,20181016,000000,24.55,24.9,24.35,24.51,78456,0
+BHFAL.US,D,20181017,000000,24.6,24.65,24.4,24.5,51911,0
+BHFAL.US,D,20181018,000000,24.99,24.99,24.5,24.59,32597,0
+BHFAL.US,D,20181019,000000,24.5,24.65,24.5,24.5869,36949,0
+BHFAL.US,D,20181022,000000,24.43,24.89,24.21,24.42,49186,0
+BHFAL.US,D,20181023,000000,24.63,24.7729,24.05,24.65,30657,0
+BHFAL.US,D,20181024,000000,24.82,24.82,24.4453,24.7,47461,0
+BHFAL.US,D,20181025,000000,24.7,24.82,24.6,24.75,22180,0
+BHFAL.US,D,20181026,000000,24.82,24.82,24.42,24.495,43238,0
+BHFAL.US,D,20181029,000000,24.7,24.87,24.3601,24.71,27025,0
+BHFAL.US,D,20181030,000000,24.87,24.87,24.5101,24.83,56908,0
+BHFAL.US,D,20181031,000000,24.8357,24.85,24.66,24.68,28802,0
+BHFAL.US,D,20181101,000000,24.82,24.85,24.6618,24.85,14251,0
+BHFAL.US,D,20181102,000000,24.85,24.85,24.3039,24.52,47843,0
+BHFAL.US,D,20181105,000000,24.74,24.84,24.52,24.59,22661,0
+BHFAL.US,D,20181106,000000,24.8,24.9899,24.66,24.98,66581,0
+BHFAL.US,D,20181107,000000,24.99,24.99,24.68,24.68,33191,0
+BHFAL.US,D,20181108,000000,24.8,24.88,24.59,24.83,38300,0
+BHFAL.US,D,20181109,000000,24.72,24.89,24.65,24.88,19843,0
+BHFAL.US,D,20181112,000000,24.9,24.9,24.86,24.899,16740,0
+BHFAL.US,D,20181113,000000,24.75,24.9,24.6921,24.81,18835,0
+BHFAL.US,D,20181114,000000,24.8396,24.9,24.6,24.76,36213,0
+BHFAL.US,D,20181115,000000,24.76,24.76,24.39,24.569,34077,0
+BHFAL.US,D,20181116,000000,24.7,24.74,24.4,24.43,24117,0
+BHFAL.US,D,20181119,000000,24.6298,24.6298,24.26,24.26,37414,0
+BHFAL.US,D,20181120,000000,24.69,24.69,24.25,24.485,21773,0
+BHFAL.US,D,20181121,000000,24.5,24.5,24.31,24.42,22088,0
+BHFAL.US,D,20181123,000000,24.4,24.73,24.37,24.4,5591,0
+BHFAL.US,D,20181126,000000,24.4,24.74,24.3701,24.4,18248,0
+BHFAL.US,D,20181127,000000,24.48,24.48,23.3,24.08,36423,0
+BHFAL.US,D,20181128,000000,24.72,24.72,23.95,24.22,59016,0
+BHFAL.US,D,20181129,000000,24.06,24.3413,23.9693,24.08,46554,0
+BHFAL.US,D,20181130,000000,24.08,24.19,23.11,23.5,66484,0
+BHFAL.US,D,20181203,000000,23.5956,23.8214,22.55,23.1549,115036,0
+BHFAL.US,D,20181204,000000,23.23,23.23,22.43,22.81,52658,0
+BHFAL.US,D,20181206,000000,22.85,22.85,22.0101,22.4032,132811,0
+BHFAL.US,D,20181207,000000,22.52,22.97,21.6,22.01,67888,0
+BHFAL.US,D,20181210,000000,22.16,22.55,21.6601,22.08,56992,0
+BHFAL.US,D,20181211,000000,22.5,22.7608,21.95,22.1044,103476,0
+BHFAL.US,D,20181212,000000,22.1,22.78,22.1,22.45,57360,0
+BHFAL.US,D,20181213,000000,22.45,22.63,22,22.1001,78229,0
+BHFAL.US,D,20181214,000000,22.22,22.8899,22.2,22.5,80222,0
+BHFAL.US,D,20181217,000000,23.46,23.6,22.12,22.16,115350,0
+BHFAL.US,D,20181218,000000,22.25,22.69,22.01,22.0989,107439,0
+BHFAL.US,D,20181219,000000,22.1,22.55,22.06,22.5,60153,0
+BHFAL.US,D,20181220,000000,22.5,22.5,21.75,22.19,195346,0
+BHFAL.US,D,20181221,000000,22.48,22.48,21.4,22.02,102616,0
+BHFAL.US,D,20181224,000000,21.85,22.2348,21,21,39784,0
+BHFAL.US,D,20181226,000000,21.21,21.25,18.945,20.64,246567,0
+BHFAL.US,D,20181227,000000,20.6,21,19.8,20.27,183095,0
+BHFAL.US,D,20181228,000000,20,21.98,19.94,20.9,251084,0
+BHFAL.US,D,20181231,000000,21.9,22.4,20.96,21.22,164269,0
+BHFAL.US,D,20190102,000000,20.41,22.775,20.41,22.74,83264,0
+BHFAL.US,D,20190103,000000,22.74,23.53,22.1,23.53,84213,0
+BHFAL.US,D,20190104,000000,23.45,23.9,23.1964,23.42,53981,0
+BHFAL.US,D,20190107,000000,23.64,23.8399,23.0362,23.24,49236,0
+BHFAL.US,D,20190108,000000,23.24,24.2,23.2,24.2,86803,0
+BHFAL.US,D,20190109,000000,24.2,24.7,23.652,24.6,78246,0
+BHFAL.US,D,20190110,000000,24.6,24.6,24.0195,24.19,100622,0
+BHFAL.US,D,20190111,000000,24.2,24.43,23.71,24.2,102057,0
+BHFAL.US,D,20190114,000000,24.44,24.44,23.61,24.12,86530,0
+BHFAL.US,D,20190115,000000,24.24,24.45,23.88,23.94,70294,0
+BHFAL.US,D,20190116,000000,23.99,24.43,23.7,23.83,68465,0
+BHFAL.US,D,20190117,000000,24.15,24.44,23.8145,24.37,67967,0
+BHFAL.US,D,20190118,000000,24.45,24.61,24.21,24.59,43612,0
+BHFAL.US,D,20190122,000000,24.61,24.61,23.9901,24,69378,0
+BHFAL.US,D,20190123,000000,24.39,24.39,24.1294,24.275,64454,0
+BHFAL.US,D,20190124,000000,23.91,24.6,23.91,24.6,55413,0
+BHFAL.US,D,20190125,000000,24.6,24.9,24.47,24.65,83546,0
+BHFAL.US,D,20190128,000000,24.65,24.85,24.3117,24.8,56776,0
+BHFAL.US,D,20190129,000000,24.9,24.99,24.53,24.91,96027,0
+BHFAL.US,D,20190130,000000,24.98,24.98,24.6384,24.85,41256,0
+BHFAL.US,D,20190131,000000,24.85,25.05,24.3,25.05,208543,0
+BHFAL.US,D,20190201,000000,25.1,25.1,24.351,24.63,92391,0
+BHFAL.US,D,20190204,000000,24.7,24.74,24.36,24.57,134240,0
+BHFAL.US,D,20190205,000000,24.59,24.7315,24.4801,24.58,90132,0
+BHFAL.US,D,20190206,000000,24.48,24.7235,24.48,24.6,46798,0
+BHFAL.US,D,20190207,000000,24.72,24.72,24.39,24.5033,43475,0
+BHFAL.US,D,20190208,000000,24.65,24.94,24.2787,24.56,79839,0
+BHFAL.US,D,20190211,000000,24.59,24.6,24.28,24.46,67116,0
+BHFAL.US,D,20190212,000000,24.54,24.77,24.35,24.44,173808,0
+BHFAL.US,D,20190213,000000,24.5,24.66,24.4,24.56,102742,0
+BHFAL.US,D,20190214,000000,24.68,24.8199,24.46,24.6,151917,0
+BHFAL.US,D,20190215,000000,24.6,25,24.567,24.92,103951,0
+BHFAL.US,D,20190219,000000,24.9,24.93,24.73,24.82,139215,0
+BHFAL.US,D,20190220,000000,24.81,24.85,24.62,24.71,66634,0
+BHFAL.US,D,20190221,000000,24.7101,24.88,24.65,24.82,86818,0
+BHFAL.US,D,20190222,000000,24.8872,24.9,24.75,24.83,71435,0
+BHFAL.US,D,20190225,000000,24.9,25,24.76,24.99,141549,0
+BHFAL.US,D,20190226,000000,25,25.09,24.9001,25.07,153505,0
+BHFAL.US,D,20190227,000000,25.09,25.1,25,25.09,56434,0
+BHFAL.US,D,20190228,000000,24.85,24.94,24.7,24.88,225282,0
+BHFAL.US,D,20190301,000000,24.9,25,24.6224,24.9,68273,0
+BHFAL.US,D,20190304,000000,24.99,25,24.8604,25,85489,0
+BHFAL.US,D,20190305,000000,25,25.09,24.84,25.09,92346,0
+BHFAL.US,D,20190306,000000,25.05,25.05,24.9101,24.98,70803,0
+BHFAL.US,D,20190307,000000,25,25,24.695,24.8,94296,0
+BHFAL.US,D,20190308,000000,24.9,24.99,24.603,24.91,66229,0
+BHFAL.US,D,20190311,000000,25,25,24.61,24.74,98649,0
+BHFAL.US,D,20190312,000000,24.65,24.79,24.5,24.6,246004,0
+BHFAL.US,D,20190313,000000,24.61,24.85,24.56,24.6,138426,0
+BHFAL.US,D,20190314,000000,24.67,24.8,24.55,24.5678,106772,0
+BHFAL.US,D,20190315,000000,24.7,24.7,24.51,24.55,104229,0
+BHFAL.US,D,20190318,000000,24.65,24.65,24.2,24.41,230501,0
+BHFAL.US,D,20190319,000000,24.35,24.48,24.35,24.4556,82693,0
+BHFAL.US,D,20190320,000000,24.47,24.84,24.33,24.84,97484,0
+BHFAL.US,D,20190321,000000,24.75,25,24.7303,24.89,85314,0
+BHFAL.US,D,20190322,000000,24.96,24.9647,24.6,24.82,63009,0
+BHFAL.US,D,20190325,000000,24.9,24.98,24.85,24.98,60867,0
+BHFAL.US,D,20190326,000000,25,25.087,24.9301,25.05,140948,0
+BHFAL.US,D,20190327,000000,25.04,25.1395,24.9,25.09,144445,0
+BHFAL.US,D,20190328,000000,25.18,25.2,25.05,25.14,117781,0
+BHFAL.US,D,20190329,000000,25.15,25.16,25.05,25.14,193799,0
+BHFAL.US,D,20190401,000000,25.137,25.2,25.045,25.19,85108,0
+BHFAL.US,D,20190402,000000,25.1333,25.24,25.111,25.2,108798,0
+BHFAL.US,D,20190403,000000,25.2,25.21,25.15,25.19,51504,0
+BHFAL.US,D,20190404,000000,25.2,25.2363,25.16,25.2,65164,0
+BHFAL.US,D,20190405,000000,25.25,25.3,25.15,25.23,90946,0
+BHFAL.US,D,20190408,000000,25.29,25.37,25.2092,25.25,55503,0
+BHFAL.US,D,20190409,000000,25.3,25.349,25.13,25.13,112761,0
+BHFAL.US,D,20190410,000000,25.2469,25.3,25.1015,25.15,76904,0
+BHFAL.US,D,20190411,000000,25.21,25.28,25.15,25.2347,76939,0
+BHFAL.US,D,20190412,000000,25.22,25.37,25.17,25.225,86337,0
+BHFAL.US,D,20190415,000000,25.3209,25.35,25.22,25.3476,67381,0
+BHFAL.US,D,20190416,000000,25.38,25.48,25.35,25.4395,64099,0
+BHFAL.US,D,20190417,000000,25.49,25.58,25.4501,25.53,72613,0
+BHFAL.US,D,20190418,000000,25.5,25.62,25.5,25.61,81613,0
+BHFAL.US,D,20190422,000000,25.55,25.66,25.5,25.66,65393,0
+BHFAL.US,D,20190423,000000,25.65,25.82,25.55,25.63,76345,0
+BHFAL.US,D,20190424,000000,25.67,25.72,25.6,25.72,81792,0
+BHFAL.US,D,20190425,000000,25.73,25.73,25.44,25.69,64427,0
+BHFAL.US,D,20190426,000000,25.575,25.79,25.5692,25.75,37449,0
+BHFAL.US,D,20190429,000000,25.72,25.91,25.72,25.855,41139,0
+BHFAL.US,D,20190430,000000,25.93,25.93,25.66,25.66,97905,0
+BHFAL.US,D,20190501,000000,25.71,25.78,25.64,25.65,39481,0
+BHFAL.US,D,20190502,000000,25.65,25.76,25.65,25.67,36761,0
+BHFAL.US,D,20190503,000000,25.67,25.8,25.5,25.51,42100,0
+BHFAL.US,D,20190506,000000,25.48,25.61,25.41,25.58,21909,0
+BHFAL.US,D,20190507,000000,25.5,25.64,25.41,25.62,35549,0
+BHFAL.US,D,20190508,000000,25.65,25.7099,25.5,25.65,36059,0
+BHFAL.US,D,20190509,000000,25.71,25.74,25.47,25.72,47622,0
+BHFAL.US,D,20190510,000000,25.75,25.8,25.659,25.78,25809,0
+BHFAL.US,D,20190513,000000,25.7428,25.8,25.6,25.6,39391,0
+BHFAL.US,D,20190514,000000,25.65,25.75,25.47,25.61,48384,0
+BHFAL.US,D,20190515,000000,25.6709,25.8,25.53,25.79,46501,0
+BHFAL.US,D,20190516,000000,25.8,25.84,25.7581,25.84,38055,0
+BHFAL.US,D,20190517,000000,25.84,25.95,25.82,25.83,39804,0
+BHFAL.US,D,20190520,000000,25.8928,25.9364,25.57,25.57,35760,0
+BHFAL.US,D,20190521,000000,25.47,25.78,25.47,25.61,74689,0
+BHFAL.US,D,20190522,000000,25.54,25.74,25.54,25.72,22324,0
+BHFAL.US,D,20190523,000000,25.75,25.8125,25.6,25.7255,35788,0
+BHFAL.US,D,20190524,000000,25.79,25.8406,25.71,25.8406,11207,0
+BHFAL.US,D,20190528,000000,25.84,25.94,25.84,25.92,31684,0
+BHFAL.US,D,20190529,000000,25.94,26.15,25.87,26.11,59336,0
+BHFAL.US,D,20190530,000000,25.95,25.96,25.8,25.85,62014,0
+BHFAL.US,D,20190531,000000,25.72,25.8499,25.55,25.55,83648,0
+BHFAL.US,D,20190603,000000,25.59,25.74,25.59,25.63,28844,0
+BHFAL.US,D,20190604,000000,25.65,25.84,25.65,25.84,19425,0
+BHFAL.US,D,20190605,000000,25.7,25.8699,25.66,25.72,24089,0
+BHFAL.US,D,20190606,000000,25.71,25.79,25.6,25.6694,23042,0
+BHFAL.US,D,20190607,000000,25.7039,25.79,25.67,25.79,10093,0
+BHFAL.US,D,20190610,000000,25.65,26,25.65,25.9746,209128,0
+BHFAL.US,D,20190611,000000,26.05,26.0894,25.91,26,17204,0
+BHFAL.US,D,20190612,000000,26,26.09,25.945,26.09,12889,0
+BHFAL.US,D,20190613,000000,25.9694,26.17,25.95,26.15,30103,0
+BHFAL.US,D,20190614,000000,26.01,26.2,26,26.2,43531,0
+BHFAL.US,D,20190617,000000,26.31,26.37,26.17,26.27,35189,0
+BHFAL.US,D,20190618,000000,26.3,26.34,26.12,26.22,134788,0
+BHFAL.US,D,20190619,000000,26.19,26.39,26.17,26.25,62630,0
+BHFAL.US,D,20190620,000000,26.17,26.26,26.17,26.25,39269,0
+BHFAL.US,D,20190621,000000,26.28,26.32,26.15,26.17,81151,0
+BHFAL.US,D,20190624,000000,26.23,26.27,25.99,26.08,48265,0
+BHFAL.US,D,20190625,000000,25.98,25.98,25.3,25.42,312009,0
+BHFAL.US,D,20190626,000000,25.43,25.59,25.41,25.54,96067,0
+BHFAL.US,D,20190627,000000,25.56,25.73,25.56,25.73,74072,0
+BHFAL.US,D,20190628,000000,25.75,25.97,25.75,25.97,192432,0
+BHFAL.US,D,20190701,000000,25.96,25.96,25.71,25.71,37639,0
+BHFAL.US,D,20190702,000000,25.7,25.7499,25.57,25.69,57126,0
+BHFAL.US,D,20190703,000000,25.6977,25.8648,25.66,25.85,23819,0
+BHFAL.US,D,20190705,000000,25.86,25.95,25.85,25.94,32109,0
+BHFAL.US,D,20190708,000000,25.93,25.99,25.9,25.94,61928,0
+BHFAL.US,D,20190709,000000,25.92,26.04,25.8225,25.99,37681,0
+BHFAL.US,D,20190710,000000,25.9,26.11,25.89,25.9,49399,0
+BHFAL.US,D,20190711,000000,25.92,26.0899,25.92,26.07,19906,0
+BHFAL.US,D,20190712,000000,26.0761,26.22,25.945,26.13,62340,0
+BHFAL.US,D,20190715,000000,26.28,26.2899,26.11,26.17,21107,0
+BHFAL.US,D,20190716,000000,26.17,26.28,26.1,26.27,30916,0
+BHFAL.US,D,20190717,000000,26.15,26.51,26.15,26.5,36859,0
+BHFAL.US,D,20190718,000000,26.47,26.55,26.46,26.55,58583,0
+BHFAL.US,D,20190719,000000,26.5,26.66,26.5,26.64,32476,0
+BHFAL.US,D,20190722,000000,26.6,26.68,26.48,26.65,46102,0
+BHFAL.US,D,20190723,000000,26.62,26.62,26.56,26.61,34643,0
+BHFAL.US,D,20190724,000000,26.56,26.89,26.56,26.89,31630,0
+BHFAL.US,D,20190725,000000,26.6504,26.88,26.65,26.76,24173,0
+BHFAL.US,D,20190726,000000,26.71,26.9,26.71,26.79,32963,0
+BHFAL.US,D,20190729,000000,26.79,26.945,26.73,26.93,17329,0
+BHFAL.US,D,20190730,000000,26.95,27.33,26.91,27.26,45252,0
+BHFAL.US,D,20190731,000000,27.0531,27.44,27.0531,27.4,137648,0
+BHFAL.US,D,20190801,000000,27.2,27.3,27.01,27.1,37252,0
+BHFAL.US,D,20190802,000000,27.0082,27.2899,26.9201,27.27,16797,0
+BHFAL.US,D,20190805,000000,27.25,27.25,26.53,26.77,57193,0
+BHFAL.US,D,20190806,000000,26.96,26.98,26.74,26.94,21943,0
+BHFAL.US,D,20190807,000000,26.8,26.8744,26.7,26.86,17995,0
+BHFAL.US,D,20190808,000000,26.71,26.9,26.71,26.8,8092,0
+BHFAL.US,D,20190809,000000,26.8,26.895,26.71,26.84,16445,0
+BHFAL.US,D,20190812,000000,26.596,26.83,26.5,26.78,12548,0
+BHFAL.US,D,20190813,000000,26.6817,26.89,26.6817,26.76,24318,0
+BHFAL.US,D,20190814,000000,26.7801,26.89,26.65,26.84,17026,0
+BHFAL.US,D,20190815,000000,26.81,27.14,26.81,27.14,20559,0
+BHFAL.US,D,20190816,000000,27.05,27.2,27.05,27.14,40513,0
+BHFAL.US,D,20190819,000000,27.14,27.25,27.1204,27.24,22092,0
+BHFAL.US,D,20190820,000000,27.1835,27.25,27.07,27.17,24126,0
+BHFAL.US,D,20190821,000000,27.24,27.25,27.07,27.23,22903,0
+BHFAL.US,D,20190822,000000,27.2,27.3559,27.169,27.35,41037,0
+BHFAL.US,D,20190823,000000,27.3,27.46,27.16,27.3,25546,0
+BHFAL.US,D,20190826,000000,27.48,27.48,27.3,27.34,14626,0
+BHFAL.US,D,20190827,000000,27.38,27.5324,27.1601,27.25,44432,0
+BHFAL.US,D,20190828,000000,27.22,27.37,27.16,27.33,36030,0
+BHFAL.US,D,20190829,000000,27.15,27.23,26.9,27.19,37107,0
+BHFAL.US,D,20190830,000000,27.1966,27.29,27.104,27.29,124159,0
+BHFAL.US,D,20190903,000000,27.205,27.29,27.02,27.29,23315,0
+BHFAL.US,D,20190904,000000,27.12,27.3261,27.03,27.13,38154,0
+BHFAL.US,D,20190905,000000,27.32,27.32,26.6,26.76,34908,0
+BHFAL.US,D,20190906,000000,26.77,26.7809,26.35,26.5,48596,0
+BHFAL.US,D,20190909,000000,26.5,26.77,26.5,26.67,125929,0
+BHFAL.US,D,20190910,000000,26.53,26.66,26.43,26.49,61936,0
+BHFAL.US,D,20190911,000000,26.55,26.66,26.4001,26.455,65218,0
+BHFAL.US,D,20190912,000000,26.5,26.595,26.22,26.325,58562,0
+BHFAL.US,D,20190913,000000,26.35,26.35,25.74,26.07,57223,0
+BHFAL.US,D,20190916,000000,26.19,26.33,25.92,26.195,45538,0
+BHFAL.US,D,20190917,000000,26.17,26.505,26.15,26.49,18921,0
+BHFAL.US,D,20190918,000000,26.5374,26.71,26.37,26.69,107801,0
+BHFAL.US,D,20190919,000000,26.47,26.91,26.47,26.86,49685,0
+BHFAL.US,D,20190920,000000,26.72,26.94,26.65,26.92,36425,0
+BHFAL.US,D,20190923,000000,26.76,27.3,26.71,27.29,63458,0
+BHFAL.US,D,20190924,000000,27.3,27.33,26.95,27.11,28223,0
+BHFAL.US,D,20190925,000000,27.17,27.23,27,27.16,20216,0
+BHFAL.US,D,20190926,000000,27.01,27.2,26.91,26.91,37213,0
+BHFAL.US,D,20190927,000000,27.2,27.5,27.2,27.47,40171,0
+BHFAL.US,D,20190930,000000,27.47,27.74,27.2027,27.7,180172,0
+BHFAL.US,D,20191001,000000,27.49,27.49,27.21,27.33,32218,0
+BHFAL.US,D,20191002,000000,27.29,27.29,26.85,27.14,12265,0
+BHFAL.US,D,20191003,000000,27,27.14,26.9701,27.03,11096,0
+BHFAL.US,D,20191004,000000,27,27.22,26.99,26.99,17271,0
+BHFAL.US,D,20191007,000000,26.85,26.975,26.7,26.74,43379,0
+BHFAL.US,D,20191008,000000,26.75,26.95,26.75,26.81,6355,0
+BHFAL.US,D,20191009,000000,26.8,27.21,26.68,27.2,31533,0
+BHFAL.US,D,20191010,000000,27,27.0568,26.92,27.05,19911,0
+BHFAL.US,D,20191011,000000,26.95,27.1,26.95,27.02,16377,0
+BHFAL.US,D,20191014,000000,26.97,27.38,26.85,27.38,29172,0
+BHFAL.US,D,20191015,000000,27.29,27.35,27.185,27.34,38902,0
+BHFAL.US,D,20191016,000000,27.11,27.32,27.031,27.3,36693,0
+BHFAL.US,D,20191017,000000,27.24,27.41,27.2069,27.41,16536,0
+BHFAL.US,D,20191018,000000,27.2926,27.415,27.18,27.23,22657,0
+BHFAL.US,D,20191021,000000,27.1246,27.34,27.04,27.1,28015,0
+BHFAL.US,D,20191022,000000,27,27.09,26.8563,26.94,30234,0
+BHFAL.US,D,20191023,000000,26.82,27,26.82,26.99,12409,0
+BHFAL.US,D,20191024,000000,26.99,27.15,26.92,27.0642,27792,0
+BHFAL.US,D,20191025,000000,26.9743,27.119,26.875,26.89,34243,0
+BHFAL.US,D,20191028,000000,26.9,27.06,26.81,26.9,13466,0
+BHFAL.US,D,20191029,000000,26.8,26.8575,26.69,26.69,34300,0
+BHFAL.US,D,20191030,000000,26.7351,26.7351,26.41,26.62,44818,0
+BHFAL.US,D,20191031,000000,26.67,26.9,26.67,26.87,163979,0
+BHFAL.US,D,20191101,000000,26.75,26.95,26.6253,26.95,22383,0
+BHFAL.US,D,20191104,000000,26.98,27.07,26.68,27,26218,0
+BHFAL.US,D,20191105,000000,26.87,27.05,26.8,26.88,16324,0
+BHFAL.US,D,20191106,000000,26.75,26.98,26.75,26.76,15300,0
+BHFAL.US,D,20191107,000000,26.63,26.99,26.63,26.74,17878,0
+BHFAL.US,D,20191108,000000,26.7187,26.94,26.6369,26.785,9546,0
+BHFAL.US,D,20191111,000000,26.77,26.7795,26.56,26.56,8394,0
+BHFAL.US,D,20191112,000000,26.51,26.7,26.48,26.625,18572,0
+BHFAL.US,D,20191113,000000,26.55,26.885,26.55,26.86,21353,0
+BHFAL.US,D,20191114,000000,26.737,26.94,26.6,26.93,234778,0
+BHFAL.US,D,20191115,000000,26.95,27.02,26.76,27,14819,0
+BHFAL.US,D,20191118,000000,26.9091,27.04,26.9091,27.04,23217,0
+BHFAL.US,D,20191119,000000,27.04,27.04,26.86,26.94,16662,0
+BHFAL.US,D,20191120,000000,26.75,26.94,26.53,26.57,37014,0
+BHFAL.US,D,20191121,000000,26.56,26.718,26.5,26.67,20292,0
+BHFAL.US,D,20191122,000000,26.7355,26.8,26.57,26.685,17397,0
+BHFAL.US,D,20191125,000000,26.78,26.78,26.6,26.7252,17839,0
+BHFAL.US,D,20191126,000000,26.89,26.89,26.61,26.83,30208,0
+BHFAL.US,D,20191127,000000,26.5,26.5,26.2,26.29,44913,0
+BHFAL.US,D,20191129,000000,25.48,26.16,25.48,25.93,59341,0
+BHFAL.US,D,20191202,000000,26,26,25.76,25.94,30795,0
+BHFAL.US,D,20191203,000000,25.81,25.93,25.7013,25.93,39763,0
+BHFAL.US,D,20191204,000000,25.91,26.0473,25.7949,26,36120,0
+BHFAL.US,D,20191205,000000,25.86,25.9,25.66,25.73,35327,0
+BHFAL.US,D,20191206,000000,25.85,26.08,25.63,26.0368,27650,0
+BHFAL.US,D,20191209,000000,25.8436,26.2914,25.8436,26.19,20849,0
+BHFAL.US,D,20191210,000000,26.24,26.38,26.13,26.37,24108,0
+BHFAL.US,D,20191211,000000,26.3,26.51,26.2217,26.5,19607,0
+BHFAL.US,D,20191212,000000,26.55,26.69,26.263,26.69,33897,0
+BHFAL.US,D,20191213,000000,26.56,26.95,26.56,26.8109,36598,0
+BHFAL.US,D,20191216,000000,27.14,27.15,26.79,27.0578,41042,0
+BHFAL.US,D,20191217,000000,26.85,27.08,26.85,27.07,31971,0
+BHFAL.US,D,20191218,000000,26.7763,27.2299,26.7763,27.06,40612,0
+BHFAL.US,D,20191219,000000,27.07,27.18,26.86,27.1,31023,0
+BHFAL.US,D,20191220,000000,27.1,27.2,26.9497,27.2,15750,0
+BHFAL.US,D,20191223,000000,26.97,27.2,26.9168,27.2,16048,0
+BHFAL.US,D,20191224,000000,27.1089,27.4,27.1089,27.4,7983,0
+BHFAL.US,D,20191226,000000,27.2,27.31,27.16,27.23,13774,0
+BHFAL.US,D,20191227,000000,27.38,27.38,27.175,27.2387,14148,0
+BHFAL.US,D,20191230,000000,27.26,27.26,27.02,27.11,17190,0
+BHFAL.US,D,20191231,000000,27.12,27.1526,26.82,27.13,52339,0
+BHFAL.US,D,20200102,000000,27,27.48,26.99,27.48,45624,0
+BHFAL.US,D,20200103,000000,27.38,27.84,27.38,27.7,18558,0
+BHFAL.US,D,20200106,000000,27.65,27.75,27.43,27.75,18969,0
+BHFAL.US,D,20200107,000000,27.5,27.555,27.38,27.48,28080,0
+BHFAL.US,D,20200108,000000,27.35,27.66,27.3444,27.59,20257,0
+BHFAL.US,D,20200109,000000,27.55,27.65,27.55,27.63,2889,0
+BHFAL.US,D,20200110,000000,27.6,27.8,27.5041,27.78,13104,0
+BHFAL.US,D,20200113,000000,27.6292,27.86,27.6292,27.85,7680,0
+BHFAL.US,D,20200114,000000,27.7,27.7,27.4,27.7,24043,0
+BHFAL.US,D,20200115,000000,27.6853,27.6853,27.43,27.45,21051,0
+BHFAL.US,D,20200116,000000,27.36,27.4,27.2493,27.2549,26292,0
+BHFAL.US,D,20200117,000000,27.3,27.38,27.2,27.36,18681,0
+BHFAL.US,D,20200121,000000,27.3,27.55,27.3,27.55,19953,0
+BHFAL.US,D,20200122,000000,27.5,27.5,27.19,27.22,42746,0
+BHFAL.US,D,20200123,000000,27.24,27.24,27.07,27.17,10777,0
+BHFAL.US,D,20200124,000000,27.17,27.2718,26.98,26.98,16269,0
+BHFAL.US,D,20200127,000000,26.93,27.01,26.89,26.9,16378,0
+BHFAL.US,D,20200128,000000,26.86,27.13,26.86,26.92,13026,0
+BHFAL.US,D,20200129,000000,26.98,27.41,26.9401,27.41,22591,0
+BHFAL.US,D,20200130,000000,27.37,27.6,27.33,27.54,13107,0
+BHFAL.US,D,20200131,000000,27.61,27.69,27.37,27.37,21242,0
+BHFAL.US,D,20200203,000000,27.68,27.68,27.0203,27.41,28516,0
+BHFAL.US,D,20200204,000000,27.36,27.5372,27.3479,27.38,21254,0
+BHFAL.US,D,20200205,000000,27.4,27.43,27.17,27.24,30261,0
+BHFAL.US,D,20200206,000000,27.2955,27.3807,27.28,27.35,10731,0
+BHFAL.US,D,20200207,000000,27.38,27.52,27.365,27.38,27725,0
+BHFAL.US,D,20200210,000000,27.32,27.49,27.32,27.49,14109,0
+BHFAL.US,D,20200211,000000,27.54,27.64,27.495,27.55,21268,0
+BHFAL.US,D,20200212,000000,27.25,27.4,27.04,27.12,24909,0
+BHFAL.US,D,20200213,000000,27.13,27.3914,27.13,27.2998,8444,0
+BHFAL.US,D,20200214,000000,27.33,27.44,27.268,27.4,16871,0
+BHFAL.US,D,20200218,000000,27.35,27.57,27.35,27.5,16564,0
+BHFAL.US,D,20200219,000000,27.37,27.42,27.18,27.18,35193,0
+BHFAL.US,D,20200220,000000,27.12,27.28,27.11,27.25,19349,0
+BHFAL.US,D,20200221,000000,27.29,27.32,27.12,27.16,15225,0
+BHFAL.US,D,20200224,000000,26.8771,26.95,26.77,26.77,14909,0
+BHFAL.US,D,20200225,000000,26.81,26.9243,26.19,26.3,35632,0
+BHFAL.US,D,20200226,000000,26.61,26.6324,26.24,26.29,31325,0
+BHFAL.US,D,20200227,000000,26,26.52,25.46,26.34,85897,0
+BHFAL.US,D,20200228,000000,25.8134,26.25,25.66,25.67,63783,0
+BHFAL.US,D,20200302,000000,25.95,26.39,25.95,26.38,35226,0
+BHFAL.US,D,20200303,000000,26.4225,26.889,26.18,26.39,29003,0
+BHFAL.US,D,20200304,000000,26.45,26.88,26.4,26.84,27365,0
+BHFAL.US,D,20200305,000000,26.51,26.6099,26.095,26.2174,15739,0
+BHFAL.US,D,20200306,000000,26.15,26.19,25.646,25.81,34872,0
+BHFAL.US,D,20200309,000000,25.08,25.09,22.75,24.7718,61693,0
+BHFAL.US,D,20200310,000000,26.04,26.04,24.7538,25.71,48515,0
+BHFAL.US,D,20200311,000000,25.48,25.58,25.02,25.45,44573,0
+BHFAL.US,D,20200312,000000,25,25,22.08,22.165,72100,0
+BHFAL.US,D,20200313,000000,23.8,25.14,22.53,24.065,68042,0
+BHFAL.US,D,20200316,000000,23.49,24.44,22.27,22.27,73187,0
+BHFAL.US,D,20200317,000000,23.41,23.41,22.36,22.67,60003,0
+BHFAL.US,D,20200318,000000,22.68,22.76,13.81,17.9083,78033,0
+BHFAL.US,D,20200319,000000,18,18.51,16.22,18.08,139102,0
+BHFAL.US,D,20200320,000000,19.11,21.81,18.5168,19.0385,77709,0
+BHFAL.US,D,20200323,000000,18.56,20.7,14.42,16.92,53851,0
+BHFAL.US,D,20200324,000000,18.54,21.1,18.19,20.84,57517,0
+BHFAL.US,D,20200325,000000,21.1,24.617,21,22.86,59355,0
+BHFAL.US,D,20200326,000000,24.3176,24.7,23,24.29,74654,0
+BHFAL.US,D,20200327,000000,24,24.15,23.241,23.42,37004,0
+BHFAL.US,D,20200330,000000,23.24,24.48,23.01,24.18,31290,0
+BHFAL.US,D,20200331,000000,23.6,24.48,23.4006,24.27,49140,0
+BHFAL.US,D,20200401,000000,24.25,24.25,20.97,23.2,44322,0
+BHFAL.US,D,20200402,000000,21.83,23.56,21.2,23.18,39927,0
+BHFAL.US,D,20200403,000000,21.53,22.77,21.4,22.19,20743,0
+BHFAL.US,D,20200406,000000,21.7933,23.8,21.7933,23.1802,10899,0
+BHFAL.US,D,20200407,000000,23.59,24.2,23.5,24.1,28817,0
+BHFAL.US,D,20200408,000000,24.15,24.79,23.57,24.5096,38166,0
+BHFAL.US,D,20200409,000000,24.58,25.59,24.58,24.9095,80087,0
+BHFAL.US,D,20200413,000000,25.05,25.05,24,24.345,20569,0
+BHFAL.US,D,20200414,000000,24.7431,25.2,24.64,25.089,21639,0
+BHFAL.US,D,20200415,000000,24.84,24.9899,24.11,24.87,30993,0
+BHFAL.US,D,20200416,000000,24.8,25.16,24.51,25.11,18097,0
+BHFAL.US,D,20200417,000000,25.01,25.2,25,25.16,21311,0
+BHFAL.US,D,20200420,000000,25,25,24.7396,24.94,18899,0
+BHFAL.US,D,20200421,000000,24.7,24.947,24.2373,24.81,37320,0
+BHFAL.US,D,20200422,000000,24.94,25.25,24.832,25.1,35788,0
+BHFAL.US,D,20200423,000000,25.3,25.57,25.28,25.56,60727,0
+BHFAL.US,D,20200424,000000,25.56,25.59,25.1,25.59,25074,0
+BHFAL.US,D,20200427,000000,25.3,25.51,25.3,25.43,17701,0
+BHFAL.US,D,20200428,000000,25.52,25.52,25.05,25.05,15497,0
+BHFAL.US,D,20200429,000000,25.2,25.39,25.02,25.26,16351,0
+BHFAL.US,D,20200430,000000,25.2,25.6452,25.2,25.29,57005,0
+BHFAL.US,D,20200501,000000,25.26,25.26,24.955,25.25,13097,0
+BHFAL.US,D,20200504,000000,25.25,25.514,24.91,25.45,22674,0
+BHFAL.US,D,20200505,000000,25.4471,25.45,25.15,25.15,18956,0
+BHFAL.US,D,20200506,000000,25.16,25.18,24.73,24.88,21946,0
+BHFAL.US,D,20200507,000000,25.07,25.28,25.06,25.075,9825,0
+BHFAL.US,D,20200508,000000,25.1,25.25,25.09,25.2,22886,0
+BHFAL.US,D,20200511,000000,25.04,25.41,25.02,25.37,14272,0
+BHFAL.US,D,20200512,000000,25.53,25.53,25.3601,25.4,18778,0
+BHFAL.US,D,20200513,000000,25.13,25.4,25.03,25.21,37857,0
+BHFAL.US,D,20200514,000000,25.01,25.52,24.61,25.35,53075,0
+BHFAL.US,D,20200515,000000,25.37,25.68,25.186,25.5,15384,0
+BHFAL.US,D,20200518,000000,25.69,25.91,24.88,25.2,274647,0
+BHFAL.US,D,20200519,000000,25.19,25.2,24.8003,25.02,62615,0
+BHFAL.US,D,20200520,000000,25.19,25.72,25.1079,25.62,48812,0
+BHFAL.US,D,20200521,000000,25.36,25.55,25.3001,25.37,42540,0
+BHFAL.US,D,20200522,000000,25.4,25.89,25.4,25.77,17092,0
+BHFAL.US,D,20200526,000000,25.84,25.97,25.22,25.59,17522,0
+BHFAL.US,D,20200527,000000,25.88,26.05,25.6947,26.05,17837,0
+BHFAL.US,D,20200528,000000,26.07,26.1,25.74,26,17709,0
+BHFAL.US,D,20200529,000000,25.8,26,25.4169,26,24228,0
+BHFAL.US,D,20200601,000000,25.5171,25.9024,25.5171,25.85,9546,0
+BHFAL.US,D,20200602,000000,25.4268,26,25.4268,26,15867,0
+BHFAL.US,D,20200603,000000,25.98,25.98,25.52,25.89,21441,0
+BHFAL.US,D,20200604,000000,25.8,26.15,25.7906,26.07,23902,0
+BHFAL.US,D,20200605,000000,26.26,26.37,26.141,26.141,13341,0
+BHFAL.US,D,20200608,000000,25.87,26.5,25.87,26.42,30603,0
+BHFAL.US,D,20200609,000000,26.13,26.225,25.79,26.09,29278,0
+BHFAL.US,D,20200610,000000,25.96,26.05,25.595,25.97,11442,0
+BHFAL.US,D,20200611,000000,25.56,25.56,24.15,24.76,49528,0
+BHFAL.US,D,20200612,000000,25.01,25.53,25.01,25.09,35837,0
+BHFAL.US,D,20200615,000000,25.02,25.57,24.8638,25.55,14355,0
+BHFAL.US,D,20200616,000000,25.8,25.81,25.21,25.78,25053,0
+BHFAL.US,D,20200617,000000,25.62,25.68,25.62,25.64,4394,0
+BHFAL.US,D,20200618,000000,25.6,25.75,25.29,25.74,11986,0
+BHFAL.US,D,20200619,000000,25.74,25.94,25.74,25.9,12632,0
+BHFAL.US,D,20200622,000000,25.93,25.94,25.31,25.46,12738,0
+BHFAL.US,D,20200623,000000,25.71,25.71,25.26,25.26,10371,0
+BHFAL.US,D,20200624,000000,25.27,25.3,24.85,25.09,51895,0
+BHFAL.US,D,20200625,000000,24.94,25.43,24.94,25.32,29845,0
+BHFAL.US,D,20200626,000000,25.3,25.3999,25.16,25.305,29355,0
+BHFAL.US,D,20200629,000000,25.14,25.61,25.14,25.6,23389,0
+BHFAL.US,D,20200630,000000,25.51,25.7,25.07,25.12,97613,0
+BHFAL.US,D,20200701,000000,25.24,25.34,25.12,25.26,34149,0
+BHFAL.US,D,20200702,000000,25.3,25.7,25.3,25.37,16213,0
+BHFAL.US,D,20200706,000000,25.33,25.517,25.33,25.44,12993,0
+BHFAL.US,D,20200707,000000,25.44,25.49,25.36,25.47,19844,0
+BHFAL.US,D,20200708,000000,25.47,25.58,25.26,25.26,36095,0
+BHFAL.US,D,20200709,000000,25.5,25.51,25.3,25.45,11943,0
+BHFAL.US,D,20200710,000000,25.55,25.69,25.43,25.65,17691,0
+BHFAL.US,D,20200713,000000,25.75,25.79,25.485,25.5593,21920,0
+BHFAL.US,D,20200714,000000,25.82,25.8607,25.65,25.7,27960,0
+BHFAL.US,D,20200715,000000,25.92,26.12,25.8,26.12,24907,0
+BHFAL.US,D,20200716,000000,26.07,26.32,25.955,26.2541,15327,0
+BHFAL.US,D,20200717,000000,26.25,26.48,26.12,26.12,14725,0
+BHFAL.US,D,20200720,000000,26.1,26.44,26.04,26.195,17825,0
+BHFAL.US,D,20200721,000000,26.1049,26.31,26.0937,26.2,7436,0
+BHFAL.US,D,20200722,000000,26.46,26.48,26.215,26.215,9450,0
+BHFAL.US,D,20200723,000000,26.31,26.3827,26.18,26.345,5552,0
+BHFAL.US,D,20200724,000000,25.94,26.47,25.94,26.33,14854,0
+BHFAL.US,D,20200727,000000,26.3,26.43,26.09,26.18,6692,0
+BHFAL.US,D,20200728,000000,26.33,26.44,26.16,26.32,12211,0
+BHFAL.US,D,20200729,000000,26.24,26.535,26.24,26.53,11438,0
+BHFAL.US,D,20200730,000000,26.4316,26.809,26.3284,26.8,10009,0
+BHFAL.US,D,20200731,000000,26.7,26.88,26.5944,26.75,17073,0
+BHFAL.US,D,20200803,000000,26.64,26.7654,26.44,26.6947,5733,0
+BHFAL.US,D,20200804,000000,26.6385,26.86,26.48,26.6,25809,0
+BHFAL.US,D,20200805,000000,26.5757,26.99,26.5757,26.99,10269,0
+BHFAL.US,D,20200806,000000,27,27,26.6688,26.97,10226,0
+BHFAL.US,D,20200807,000000,26.765,26.91,26.61,26.91,9051,0
+BHFAL.US,D,20200810,000000,26.8239,27.18,26.81,27.05,12674,0
+BHFAL.US,D,20200811,000000,26.96,27.06,26.82,27.023,8302,0
+BHFAL.US,D,20200812,000000,27.115,27.115,26.8,27.1,23238,0
+BHFAL.US,D,20200813,000000,27.08,27.41,27.08,27.41,8945,0
+BHFAL.US,D,20200814,000000,27.1906,27.455,27.19,27.256,13708,0
+BHFAL.US,D,20200817,000000,27.05,27.24,27.05,27.108,12271,0
+BHFAL.US,D,20200818,000000,27.05,27.38,27.0388,27.36,54219,0
+BHFAL.US,D,20200819,000000,27.24,27.24,26.91,26.91,27516,0
+BHFAL.US,D,20200820,000000,26.9,27.13,26.76,26.97,22654,0
+BHFAL.US,D,20200821,000000,26.9,27.07,26.75,27.045,91875,0
+BHFAL.US,D,20200824,000000,27.05,27.27,26.95,27.27,34259,0
+BHFAL.US,D,20200825,000000,27.23,27.37,27.05,27.37,14863,0
+BHFAL.US,D,20200826,000000,27.35,27.5,27.3,27.46,13030,0
+BHFAL.US,D,20200827,000000,27.48,27.58,27.46,27.54,10613,0
+BHFAL.US,D,20200828,000000,27.5873,27.64,27.4,27.64,11364,0
+BHFAL.US,D,20200831,000000,27.49,27.49,26.98,27.04,54452,0
+BHFAL.US,D,20200901,000000,27,27.23,26.9,26.99,21521,0
+BHFAL.US,D,20200902,000000,27.04,27.04,26.8,26.96,12883,0
+BHFAL.US,D,20200903,000000,26.9226,27.18,26.74,26.96,13032,0
+BHFAL.US,D,20200904,000000,26.74,26.905,26.36,26.51,13870,0
+BHFAL.US,D,20200908,000000,26.83,26.85,26.19,26.28,27301,0
+BHFAL.US,D,20200909,000000,26.4,26.85,26.4,26.827,25189,0
+BHFAL.US,D,20200910,000000,26.82,26.93,26.66,26.78,15942,0
+BHFAL.US,D,20200911,000000,26.7784,26.89,26.56,26.6689,10262,0
+BHFAL.US,D,20200914,000000,26.7,26.83,26.7,26.74,11072,0
+BHFAL.US,D,20200915,000000,26.94,27.1,26.825,27.1,21729,0
+BHFAL.US,D,20200916,000000,27.03,27.24,26.93,26.93,13313,0
+BHFAL.US,D,20200917,000000,26.85,27,26.71,26.72,38976,0
+BHFAL.US,D,20200918,000000,26.71,26.7625,26.71,26.7479,18154,0
+BHFAL.US,D,20200921,000000,26.7,26.7947,26.52,26.6062,2498,0
+BHFAL.US,D,20200922,000000,26.5613,26.93,26.5613,26.93,26232,0
+BHFAL.US,D,20200923,000000,26.81,26.81,26.39,26.5,47047,0
+BHFAL.US,D,20200924,000000,26.1628,26.63,26.05,26.62,27714,0
+BHFAL.US,D,20200925,000000,26.63,27.1,26.62,27.09,14136,0
+BHFAL.US,D,20200928,000000,27.15,27.29,27.12,27.23,26695,0
+BHFAL.US,D,20200929,000000,27.18,27.18,26.71,26.71,20613,0
+BHFAL.US,D,20200930,000000,26.75,27.1499,26.55,26.55,65032,0
+BHFAL.US,D,20201001,000000,26.7437,26.94,26.69,26.935,16207,0
+BHFAL.US,D,20201002,000000,26.67,27.19,26.67,27.19,10857,0
+BHFAL.US,D,20201005,000000,27,27.23,26.82,26.85,14006,0
+BHFAL.US,D,20201006,000000,26.9835,27.376,26.5,27.26,59462,0
+BHFAL.US,D,20201007,000000,27.3,27.6,26.89,27.6,27234,0
+BHFAL.US,D,20201008,000000,27.41,27.76,27.4,27.62,12953,0
+BHFAL.US,D,20201009,000000,27.5,27.5,27.03,27.37,14865,0
+BHFAL.US,D,20201012,000000,27.26,27.5,27.17,27.48,7504,0
+BHFAL.US,D,20201013,000000,27.35,27.54,27.03,27.08,26862,0
+BHFAL.US,D,20201014,000000,27.07,27.07,26.69,26.71,10069,0
+BHFAL.US,D,20201015,000000,27.124,27.124,26.7033,26.98,10583,0
+BHFAL.US,D,20201016,000000,26.92,26.99,26.6,26.6,16357,0
+BHFAL.US,D,20201019,000000,26.62,26.7,26.46,26.61,20099,0
+BHFAL.US,D,20201020,000000,26.8,27.27,26.5885,27.23,42569,0
+BHFAL.US,D,20201021,000000,27.06,27.19,26.76,26.7898,21648,0
+BHFAL.US,D,20201022,000000,27.0825,27.21,26.77,27.1,28178,0
+BHFAL.US,D,20201023,000000,27.2822,27.56,27.2822,27.49,8629,0
+BHFAL.US,D,20201026,000000,27.0249,27.37,27.0249,27.18,7760,0
+BHFAL.US,D,20201027,000000,27.19,27.32,26.9401,27.04,13354,0
+BHFAL.US,D,20201028,000000,26.905,26.91,26.59,26.6,18134,0
+BHFAL.US,D,20201029,000000,26.73,27.01,26.55,26.61,20870,0
+BHFAL.US,D,20201030,000000,26.7775,26.7775,26.2,26.36,78800,0
+BHFAL.US,D,20201102,000000,26.45,26.5988,26.35,26.5,24805,0
+BHFAL.US,D,20201103,000000,26.46,26.82,26.46,26.6,17064,0
+BHFAL.US,D,20201104,000000,26.73,26.99,26.73,26.97,13698,0
+BHFAL.US,D,20201105,000000,26.97,27.11,26.79,26.98,19693,0
+BHFAL.US,D,20201106,000000,26.89,26.9,26.5733,26.58,6951,0
+BHFAL.US,D,20201109,000000,26.8,27.1389,26.68,27.08,21985,0
+BHFAL.US,D,20201110,000000,26.89,27,26.76,26.78,26747,0
+BHFAL.US,D,20201111,000000,26.8,26.95,26.8,26.92,9008,0
+BHFAL.US,D,20201112,000000,26.9195,26.98,26.81,26.81,14101,0
+BHFAL.US,D,20201113,000000,27,27,26.81,26.89,11855,0
+BHFAL.US,D,20201116,000000,26.99,27.1747,26.8,27.08,40297,0
+BHFAL.US,D,20201117,000000,27,27.36,27,27.14,20337,0
+BHFAL.US,D,20201118,000000,27.16,27.35,27.12,27.15,13481,0
+BHFAL.US,D,20201119,000000,27.29,27.3862,27.01,27.01,13917,0
+BHFAL.US,D,20201120,000000,27.115,27.115,26.9,26.9478,7233,0
+BHFAL.US,D,20201123,000000,27.11,27.2,26.97,27.07,9823,0
+BHFAL.US,D,20201124,000000,27.33,27.346,27.18,27.3,10267,0
+BHFAL.US,D,20201125,000000,27.29,27.34,27.15,27.34,4124,0
+BHFAL.US,D,20201127,000000,27.31,27.31,27.05,27.3,3725,0
+BHFAL.US,D,20201130,000000,27.01,27.04,26.631,26.77,38813,0
+BHFAL.US,D,20201201,000000,26.7688,26.87,26.7,26.79,6824,0
+BHFAL.US,D,20201202,000000,26.8,26.92,26.8,26.92,26735,0
+BHFAL.US,D,20201203,000000,26.81,26.8907,26.81,26.87,6252,0
+BHFAL.US,D,20201204,000000,26.88,26.9,26.81,26.88,14982,0
+BHFAL.US,D,20201207,000000,26.87,26.88,26.83,26.88,7715,0
+BHFAL.US,D,20201208,000000,26.9,27.2869,26.9,27.01,24358,0
+BHFAL.US,D,20201209,000000,26.94,27.15,26.88,27.15,12989,0
+BHFAL.US,D,20201210,000000,26.89,27.15,26.81,27.02,28300,0
+BHFAL.US,D,20201211,000000,27.1371,27.1371,26.8336,26.98,18754,0
+BHFAL.US,D,20201214,000000,26.9623,27.33,26.9623,27.33,14914,0
+BHFAL.US,D,20201215,000000,27.4,27.63,27.25,27.58,24692,0
+BHFAL.US,D,20201216,000000,27.524,27.79,27.524,27.78,9380,0
+BHFAL.US,D,20201217,000000,27.65,27.8583,27.63,27.77,10597,0
+BHFAL.US,D,20201218,000000,27.89,27.99,27.755,27.93,10637,0
+BHFAL.US,D,20201221,000000,27.81,28.05,27.73,28.03,13676,0
+BHFAL.US,D,20201222,000000,28.03,28.08,27.77,27.99,25410,0
+BHFAL.US,D,20201223,000000,27.99,28.09,27.62,27.81,34489,0
+BHFAL.US,D,20201224,000000,27.75,27.9649,27.75,27.898,9554,0
+BHFAL.US,D,20201228,000000,27.8301,27.99,27.76,27.9,12468,0
+BHFAL.US,D,20201229,000000,27.8784,28.08,27.8784,27.95,8095,0
+BHFAL.US,D,20201230,000000,27.87,28.16,27.85,28.14,16120,0
+BHFAL.US,D,20201231,000000,28.08,28.4,28.08,28.4,70398,0
+BHFAL.US,D,20210104,000000,28.21,28.25,27.97,28.1,13300,0
+BHFAL.US,D,20210105,000000,28.06,28.26,28,28.16,19595,0
+BHFAL.US,D,20210106,000000,28.16,28.16,27.31,27.34,51272,0
+BHFAL.US,D,20210107,000000,27.28,27.39,26.67,26.95,31347,0
+BHFAL.US,D,20210108,000000,26.9,26.995,26.86,26.93,17380,0
+BHFAL.US,D,20210111,000000,26.85,27,26.24,26.24,66634,0
+BHFAL.US,D,20210112,000000,26.24,26.24,26.05,26.24,78881,0
+BHFAL.US,D,20210113,000000,26.26,26.73,26.2,26.73,24593,0
+BHFAL.US,D,20210114,000000,26.88,26.88,26.53,26.53,13615,0
+BHFAL.US,D,20210115,000000,26.6,26.835,26.49,26.62,14841,0
+BHFAL.US,D,20210119,000000,26.67,26.93,26.67,26.89,25023,0
+BHFAL.US,D,20210120,000000,26.8493,27.09,26.7407,27.07,12550,0
+BHFAL.US,D,20210121,000000,26.94,27.125,26.8907,27.005,7662,0
+BHFAL.US,D,20210122,000000,26.8611,26.96,26.82,26.93,7152,0
+BHFAL.US,D,20210125,000000,26.99,27.04,26.72,26.885,19254,0
+BHFAL.US,D,20210126,000000,26.8,26.9793,26.8,26.85,8079,0
+BHFAL.US,D,20210127,000000,26.8262,26.87,26.41,26.44,25401,0
+BHFAL.US,D,20210128,000000,26.71,26.71,26.52,26.61,9753,0
+BHFAL.US,D,20210129,000000,26.52,26.6305,26.26,26.5,47781,0
+BHFAL.US,D,20210201,000000,26.58,26.71,26.571,26.71,17034,0
+BHFAL.US,D,20210202,000000,26.67,26.96,26.61,26.96,20383,0
+BHFAL.US,D,20210203,000000,26.9,26.9733,26.73,26.8,17916,0
+BHFAL.US,D,20210204,000000,26.73,26.96,26.65,26.88,15293,0
+BHFAL.US,D,20210205,000000,26.91,27.05,26.83,26.85,2098,0
+BHFAL.US,D,20210208,000000,27,27,26.77,26.77,4448,0
+BHFAL.US,D,20210209,000000,26.99,27.0313,26.77,26.87,15643,0
+BHFAL.US,D,20210210,000000,27,27,26.655,26.77,10216,0
+BHFAL.US,D,20210211,000000,26.64,26.79,26.36,26.47,19616,0
+BHFAL.US,D,20210212,000000,26.38,26.55,26.26,26.4,32666,0
+BHFAL.US,D,20210216,000000,26.47,26.47,26.14,26.2,31182,0
+BHFAL.US,D,20210217,000000,26.36,26.43,26.3,26.315,19263,0
+BHFAL.US,D,20210218,000000,26.42,26.51,26.25,26.51,25624,0
+BHFAL.US,D,20210219,000000,26.4049,26.54,26.38,26.51,16577,0
+BHFAL.US,D,20210222,000000,26.58,26.58,26.36,26.45,21413,0
+BHFAL.US,D,20210223,000000,26.48,26.48,26.33,26.48,19497,0
+BHFAL.US,D,20210224,000000,26.63,26.63,26.4,26.44,24880,0
+BHFAL.US,D,20210225,000000,26.71,26.71,26.02,26.126,29194,0
+BHFAL.US,D,20210226,000000,26.49,26.49,25.88,26.14,33757,0
+BHFAL.US,D,20210301,000000,26.2,26.4195,26.19,26.33,19132,0
+BHFAL.US,D,20210302,000000,26.47,26.56,26.4273,26.48,10248,0
+BHFAL.US,D,20210303,000000,26.45,26.52,26.2808,26.52,7073,0
+BHFAL.US,D,20210304,000000,26.52,26.57,26.07,26.23,24750,0
+BHFAL.US,D,20210305,000000,26.25,26.44,26.13,26.36,21934,0
+BHFAL.US,D,20210308,000000,26.3,26.7,26.3,26.7,21607,0
+BHFAL.US,D,20210309,000000,26.7,26.8319,26.58,26.78,16542,0
+BHFAL.US,D,20210310,000000,26.82,26.82,26.71,26.75,15053,0
+BHFAL.US,D,20210311,000000,26.64,27.02,26.64,27.01,12018,0
+BHFAL.US,D,20210312,000000,26.9,26.9,26.48,26.87,16667,0
+BHFAL.US,D,20210315,000000,26.92,27.081,26.7748,27.02,22644,0
+BHFAL.US,D,20210316,000000,26.98,27.14,26.97,27.11,6768,0
+BHFAL.US,D,20210317,000000,26.9601,27.09,26.76,26.99,11504,0
+BHFAL.US,D,20210318,000000,26.88,26.8986,26.71,26.71,15622,0
+BHFAL.US,D,20210319,000000,26.59,26.99,26.45,26.99,10323,0
+BHFAL.US,D,20210322,000000,26.83,26.96,26.77,26.89,10555,0
+BHFAL.US,D,20210323,000000,26.965,26.965,26.911,26.911,1781,0
+BHFAL.US,D,20210324,000000,26.86,27.25,26.86,27.04,27760,0
+BHFAL.US,D,20210325,000000,26.98,27.06,26.91,27.06,6104,0
+BHFAL.US,D,20210326,000000,27.02,27.099,27.02,27.02,7392,0
+BHFAL.US,D,20210329,000000,27,27.05,26.87,26.919,8111,0
+BHFAL.US,D,20210330,000000,27.0739,27.09,26.965,27.09,10362,0
+BHFAL.US,D,20210331,000000,27.03,27.2493,26.9518,27.12,25578,0
+BHFAL.US,D,20210401,000000,27.25,27.46,27.23,27.3642,65251,0
+BHFAL.US,D,20210405,000000,27.25,27.43,27.2321,27.3685,33864,0
+BHFAL.US,D,20210406,000000,27.3,27.44,27.24,27.3138,57851,0
+BHFAL.US,D,20210407,000000,27.22,27.3377,27.22,27.24,24060,0
+BHFAL.US,D,20210408,000000,27.23,27.3,27.21,27.27,7465,0
+BHFAL.US,D,20210409,000000,27.2,27.25,27.1592,27.24,5738,0
+BHFAL.US,D,20210412,000000,27.13,27.152,27.08,27.13,9850,0
+BHFAL.US,D,20210413,000000,27.17,27.3,27.085,27.14,19915,0
+BHFAL.US,D,20210414,000000,27.25,27.3,27.04,27.12,20478,0
+BHFAL.US,D,20210415,000000,27.1,27.196,27.0517,27.07,16820,0
+BHFAL.US,D,20210416,000000,27.07,27.25,27,27.08,26345,0
+BHFAL.US,D,20210419,000000,27,27.0735,27,27.0571,4637,0
+BHFAL.US,D,20210420,000000,27.0056,27.05,26.84,26.905,20597,0
+BHFAL.US,D,20210421,000000,26.9316,27.089,26.9316,27.08,6455,0
+BHFAL.US,D,20210422,000000,26.995,27.0649,26.919,27.0649,10687,0
+BHFAL.US,D,20210423,000000,26.93,27.185,26.93,27.07,22744,0
+BHFAL.US,D,20210426,000000,27.02,27.2607,27.02,27.2139,3988,0
+BHFAL.US,D,20210427,000000,27.08,27.24,27.07,27.24,11606,0
+BHFAL.US,D,20210428,000000,27.16,27.25,27.05,27.19,12129,0
+BHFAL.US,D,20210429,000000,27.05,27.14,26.95,27.08,5655,0
+BHFAL.US,D,20210430,000000,26.96,27.09,26.87,26.91,21523,0
+BHFAL.US,D,20210503,000000,26.91,27.2097,26.91,27.2097,9754,0
+BHFAL.US,D,20210504,000000,27,27.33,27,27.31,23104,0
+BHFAL.US,D,20210505,000000,27.288,27.38,27.19,27.32,6749,0
+BHFAL.US,D,20210506,000000,27.277,27.38,27.12,27.38,9193,0
+BHFAL.US,D,20210507,000000,27.37,27.51,27.35,27.5,25357,0
+BHFAL.US,D,20210510,000000,27.5,27.54,27.32,27.32,5138,0
+BHFAL.US,D,20210511,000000,27.27,27.27,26.99,27.2,16633,0
+BHFAL.US,D,20210512,000000,26.86,26.9,26.76,26.9,30434,0
+BHFAL.US,D,20210513,000000,26.975,27.1551,26.91,27.14,13862,0
+BHFAL.US,D,20210514,000000,27.09,27.37,27.05,27.3,11960,0
+BHFAL.US,D,20210517,000000,27.11,27.2674,27.0903,27.19,2479,0
+BHFAL.US,D,20210518,000000,27.08,27.29,27.08,27.28,2724,0
+BHFAL.US,D,20210519,000000,26.9652,27.221,26.9652,27.14,9472,0
+BHFAL.US,D,20210520,000000,27.2187,27.31,27.2187,27.31,1039,0
+BHFAL.US,D,20210521,000000,27.0988,27.31,27.0988,27.26,12046,0
+BHFAL.US,D,20210524,000000,27.3471,27.36,27.1304,27.32,12452,0
+BHFAL.US,D,20210525,000000,27.12,27.25,27.11,27.19,21579,0
+BHFAL.US,D,20210526,000000,27.1082,27.3,27.05,27.2172,16426,0
+BHFAL.US,D,20210527,000000,27.19,27.45,27.03,27.45,12058,0
+BHFAL.US,D,20210528,000000,27.13,27.3,27.0631,27.3,24922,0
+BHFAL.US,D,20210601,000000,27.25,27.44,27.24,27.44,13308,0
+BHFAL.US,D,20210602,000000,27.3,27.55,27.3,27.55,15260,0
+BHFAL.US,D,20210603,000000,27.46,27.54,27.29,27.45,14800,0
+BHFAL.US,D,20210604,000000,27.33,27.5368,27.3028,27.5368,7997,0
+BHFAL.US,D,20210607,000000,27.49,27.54,27.4406,27.5198,5861,0
+BHFAL.US,D,20210608,000000,27.4404,27.59,27.39,27.52,18035,0
+BHFAL.US,D,20210609,000000,27.38,27.6,27.38,27.6,20698,0
+BHFAL.US,D,20210610,000000,27.5228,27.7,27.4,27.42,43495,0
+BHFAL.US,D,20210611,000000,27.385,27.43,27.31,27.39,37873,0
+BHFAL.US,D,20210614,000000,27.35,27.5,27.31,27.5,13181,0
+BHFAL.US,D,20210615,000000,27.55,27.66,27.32,27.65,19678,0
+BHFAL.US,D,20210616,000000,27.66,27.67,27.3611,27.47,215421,0
+BHFAL.US,D,20210617,000000,27.4,27.74,27.4,27.74,14734,0
+BHFAL.US,D,20210618,000000,27.5669,27.818,27.5669,27.73,15715,0
+BHFAL.US,D,20210621,000000,27.5526,27.9,27.5526,27.89,18418,0
+BHFAL.US,D,20210622,000000,27.62,27.9,27.62,27.9,18871,0
+BHFAL.US,D,20210623,000000,27.9666,28.05,27.82,27.95,22205,0
+BHFAL.US,D,20210624,000000,27.77,28.0275,27.77,28.01,10231,0
+BHFAL.US,D,20210625,000000,27.8472,28.03,27.7626,27.98,7586,0
+BHFAL.US,D,20210628,000000,27.889,27.98,27.7618,27.98,20798,0
+BHFAL.US,D,20210629,000000,27.91,28.04,27.8531,28.04,14869,0
+BHFAL.US,D,20210630,000000,27.94,28.21,27.85,28.21,44513,0
+BHFAL.US,D,20210701,000000,28.21,28.21,28.086,28.2,9091,0
+BHFAL.US,D,20210702,000000,28.17,28.29,28.17,28.25,27313,0
+BHFAL.US,D,20210706,000000,28.2,28.29,28.12,28.29,11658,0
+BHFAL.US,D,20210707,000000,28.26,28.43,28.24,28.41,11802,0
+BHFAL.US,D,20210708,000000,28.18,28.44,28.18,28.31,17187,0
+BHFAL.US,D,20210709,000000,28.3,28.4199,28.24,28.4,6527,0
+BHFAL.US,D,20210712,000000,28.23,28.375,28.23,28.325,9820,0
+BHFAL.US,D,20210713,000000,28.25,28.25,27.76,27.92,24972,0
+BHFAL.US,D,20210714,000000,27.7979,27.86,27.65,27.78,19887,0
+BHFAL.US,D,20210715,000000,27.69,27.89,27.65,27.65,4930,0
+BHFAL.US,D,20210716,000000,27.7,27.7,27.6,27.635,6994,0
+BHFAL.US,D,20210719,000000,27.47,27.65,27.35,27.4,24312,0
+BHFAL.US,D,20210720,000000,27.455,27.595,27.455,27.55,8731,0
+BHFAL.US,D,20210721,000000,27.6774,27.68,27.46,27.67,7725,0
+BHFAL.US,D,20210722,000000,27.65,27.7499,27.52,27.7499,9489,0
+BHFAL.US,D,20210723,000000,27.5937,27.7299,27.45,27.64,16807,0
+BHFAL.US,D,20210726,000000,27.5587,27.67,27.5587,27.67,4531,0
+BHFAL.US,D,20210727,000000,27.687,27.687,27.37,27.52,7794,0
+BHFAL.US,D,20210728,000000,27.51,27.55,27.49,27.5,6125,0
+BHFAL.US,D,20210729,000000,27.59,27.69,27.5201,27.69,5290,0
+BHFAL.US,D,20210730,000000,27.69,28.03,27.69,28.03,18444,0
+BHFAL.US,D,20210802,000000,27.92,28.015,27.75,27.99,15524,0
+BHFAL.US,D,20210803,000000,27.85,28,27.85,27.92,12801,0
+BHFAL.US,D,20210804,000000,27.86,27.96,27.82,27.96,12904,0
+BHFAL.US,D,20210805,000000,27.82,28.15,27.82,28.15,14905,0
+BHFAL.US,D,20210806,000000,27.97,28.19,27.97,28.15,9757,0
+BHFAL.US,D,20210809,000000,27.9585,28.11,27.91,28.04,12486,0
+BHFAL.US,D,20210810,000000,27.9,28.01,27.67,27.71,12061,0
+BHFAL.US,D,20210811,000000,27.76,27.93,27.6432,27.74,11678,0
+BHFAL.US,D,20210812,000000,27.7927,27.86,27.72,27.76,7986,0
+BHFAL.US,D,20210813,000000,27.85,27.935,27.73,27.73,7435,0
+BHFAL.US,D,20210816,000000,27.8481,27.8481,27.72,27.72,17398,0
+BHFAL.US,D,20210817,000000,27.72,27.75,27.65,27.75,5064,0
+BHFAL.US,D,20210818,000000,27.64,27.755,27.64,27.71,3686,0
+BHFAL.US,D,20210819,000000,27.64,27.7,27.47,27.62,13084,0
+BHFAL.US,D,20210820,000000,27.64,27.8399,27.64,27.74,4330,0
+BHFAL.US,D,20210823,000000,27.79,27.79,27.64,27.66,9421,0
+BHFAL.US,D,20210824,000000,27.7,27.77,27.635,27.64,8438,0
+BHFAL.US,D,20210825,000000,27.69,27.75,27.64,27.71,6054,0
+BHFAL.US,D,20210826,000000,27.7362,27.7398,27.61,27.65,5178,0
+BHFAL.US,D,20210827,000000,27.7,27.7306,27.6,27.61,17477,0
+BHFAL.US,D,20210830,000000,27.6885,27.89,27.6885,27.73,11662,0
+BHFAL.US,D,20210831,000000,27.7,27.7,27.33,27.35,51239,0
+BHFAL.US,D,20210901,000000,27.7199,27.7199,27.42,27.65,10897,0
+BHFAL.US,D,20210902,000000,27.575,27.75,27.49,27.7199,18078,0
+BHFAL.US,D,20210903,000000,27.7868,27.8,27.54,27.62,10582,0
+BHFAL.US,D,20210907,000000,27.5,27.6,27.32,27.324,17638,0
+BHFAL.US,D,20210908,000000,27.32,27.4099,27.23,27.34,9940,0
+BHFAL.US,D,20210909,000000,27.4467,27.46,27.34,27.38,5796,0
+BHFAL.US,D,20210910,000000,27.3,27.4488,27.3,27.37,5101,0
+BHFAL.US,D,20210913,000000,27.3221,27.385,27.26,27.3499,26198,0
+BHFAL.US,D,20210914,000000,27.3044,27.38,27.2514,27.29,5998,0
+BHFAL.US,D,20210915,000000,27.4,27.42,27.29,27.36,8892,0
+BHFAL.US,D,20210916,000000,27.37,27.37,27.27,27.35,14563,0
+BHFAL.US,D,20210917,000000,27.33,27.37,27.18,27.37,7722,0
+BHFAL.US,D,20210920,000000,27.216,27.3671,27.07,27.21,10800,0
+BHFAL.US,D,20210921,000000,27.21,27.21,27.06,27.13,10577,0
+BHFAL.US,D,20210922,000000,27.116,27.42,27.116,27.38,11717,0
+BHFAL.US,D,20210923,000000,27.36,27.36,27.17,27.34,4213,0
+BHFAL.US,D,20210924,000000,27.32,27.4379,27.194,27.22,25890,0
+BHFAL.US,D,20210927,000000,27.0317,27.27,27.03,27.12,4082,0
+BHFAL.US,D,20210928,000000,26.99,26.99,26.75,26.835,20705,0
+BHFAL.US,D,20210929,000000,26.89,27.04,26.87,26.95,7537,0
+BHFAL.US,D,20210930,000000,26.85,27.05,26.67,26.7,58700,0
+BHFAL.US,D,20211001,000000,26.72,26.78,26.66,26.73,15361,0
+BHFAL.US,D,20211004,000000,26.61,26.61,26.4,26.45,15848,0
+BHFAL.US,D,20211005,000000,26.41,26.525,26.33,26.39,11799,0
+BHFAL.US,D,20211006,000000,26.26,26.5179,26.24,26.48,13557,0
+BHFAL.US,D,20211007,000000,26.46,26.56,26.36,26.46,7845,0
+BHFAL.US,D,20211008,000000,26.46,26.46,26.26,26.39,13621,0
+BHFAL.US,D,20211011,000000,26.4236,26.59,26.39,26.46,17437,0
+BHFAL.US,D,20211012,000000,26.44,26.74,26.44,26.6839,20935,0
+BHFAL.US,D,20211013,000000,26.69,26.97,26.69,26.95,11549,0
+BHFAL.US,D,20211014,000000,27,27.1,27,27.1,11544,0
+BHFAL.US,D,20211015,000000,26.96,27.0999,26.93,26.94,5697,0
+BHFAL.US,D,20211018,000000,26.7372,26.99,26.7372,26.9261,4192,0
+BHFAL.US,D,20211019,000000,26.83,26.88,26.68,26.85,12878,0
+BHFAL.US,D,20211020,000000,26.8497,27.02,26.8497,27.02,13284,0
+BHFAL.US,D,20211021,000000,26.82,27.06,26.82,27.05,12129,0
+BHFAL.US,D,20211022,000000,27.015,27.0969,26.92,26.98,4789,0
+BHFAL.US,D,20211025,000000,26.87,27.11,26.86,27.09,10445,0
+BHFAL.US,D,20211026,000000,26.94,27.025,26.83,26.91,21980,0
+BHFAL.US,D,20211027,000000,26.87,27,26.83,26.96,13512,0
+BHFAL.US,D,20211028,000000,27,27.135,26.95,27.0175,9094,0
+BHFAL.US,D,20211029,000000,27.03,27.07,26.8328,26.87,35335,0
+BHFAL.US,D,20211101,000000,26.96,27.15,26.85,27.13,10562,0
+BHFAL.US,D,20211102,000000,27,27.24,26.9,27.18,16110,0
+BHFAL.US,D,20211103,000000,27.03,27.4,26.95,27.35,18008,0
+BHFAL.US,D,20211104,000000,27.2188,27.55,27.2188,27.55,10089,0
+BHFAL.US,D,20211105,000000,27.61,27.68,27.3667,27.68,11069,0
+BHFAL.US,D,20211108,000000,27.5853,27.5853,27.43,27.58,4289,0
+BHFAL.US,D,20211109,000000,27.44,27.49,27.36,27.41,8310,0
+BHFAL.US,D,20211110,000000,27.31,27.31,27.12,27.13,39480,0
+BHFAL.US,D,20211111,000000,27.06,27.06,26.74,26.74,13750,0
+BHFAL.US,D,20211112,000000,26.92,27,26.75,26.77,7919,0
+BHFAL.US,D,20211115,000000,26.72,26.82,26.7,26.7,5745,0
+BHFAL.US,D,20211116,000000,26.62,26.9574,26.62,26.75,15488,0
+BHFAL.US,D,20211117,000000,26.7,26.79,26.6,26.62,19222,0
+BHFAL.US,D,20211118,000000,26.63,26.9138,26.499,26.6,10315,0
+BHFAL.US,D,20211119,000000,26.56,26.61,26.52,26.58,5437,0
+BHFAL.US,D,20211122,000000,26.69,26.69,26.44,26.53,6098,0
+BHFAL.US,D,20211123,000000,26.361,26.75,26.361,26.6815,26610,0
+BHFAL.US,D,20211124,000000,26.51,26.69,26.39,26.53,25734,0
+BHFAL.US,D,20211126,000000,26.3728,26.3728,26.17,26.22,8958,0
+BHFAL.US,D,20211129,000000,26.27,26.5,26.27,26.4,16497,0
+BHFAL.US,D,20211130,000000,26.1,26.24,25.85,26.18,53105,0
+BHFAL.US,D,20211201,000000,26.24,26.4873,26.21,26.24,15880,0
+BHFAL.US,D,20211202,000000,26.24,26.55,26.24,26.47,15824,0
+BHFAL.US,D,20211203,000000,26.58,26.58,26.34,26.55,12023,0
+BHFAL.US,D,20211206,000000,26.73,26.73,26.57,26.73,18320,0
+BHFAL.US,D,20211207,000000,26.7401,26.9,26.46,26.48,26480,0
+BHFAL.US,D,20211208,000000,26.5431,26.71,26.51,26.51,8812,0
+BHFAL.US,D,20211209,000000,26.5073,26.66,26.4693,26.65,5595,0
+BHFAL.US,D,20211210,000000,26.5,26.6521,26.45,26.45,8573,0
+BHFAL.US,D,20211213,000000,26.45,26.45,26.2,26.415,5113,0
+BHFAL.US,D,20211214,000000,26.378,26.378,26.17,26.261,9605,0
+BHFAL.US,D,20211215,000000,26.4,26.51,26.24,26.43,21265,0
+BHFAL.US,D,20211216,000000,26.49,26.76,26.49,26.75,12285,0
+BHFAL.US,D,20211217,000000,26.65,26.71,26.565,26.7,13163,0
+BHFAL.US,D,20211220,000000,26.687,26.687,26.53,26.62,7513,0
+BHFAL.US,D,20211221,000000,26.59,26.77,26.59,26.763,18134,0
+BHFAL.US,D,20211222,000000,26.67,26.85,26.66,26.72,6082,0
+BHFAL.US,D,20211223,000000,26.82,26.82,26.71,26.8,7549,0
+BHFAL.US,D,20211227,000000,26.79,26.84,26.7,26.775,8851,0
+BHFAL.US,D,20211228,000000,26.71,26.7695,26.66,26.71,5529,0
+BHFAL.US,D,20211229,000000,26.62,26.92,26.62,26.92,7504,0
+BHFAL.US,D,20211230,000000,26.69,27,26.69,26.99,13125,0
+BHFAL.US,D,20211231,000000,27,27.1,26.9061,27,21599,0
+BHFAL.US,D,20220103,000000,26.969,26.969,26.7507,26.83,11698,0
+BHFAL.US,D,20220104,000000,26.68,26.7985,26.58,26.6,8243,0
+BHFAL.US,D,20220105,000000,26.58,26.7085,26.12,26.14,19260,0
+BHFAL.US,D,20220106,000000,26.17,26.54,26.12,26.4688,16427,0
+BHFAL.US,D,20220107,000000,26.45,26.45,26.22,26.35,9512,0
+BHFAL.US,D,20220110,000000,26.32,26.51,26.22,26.34,10243,0
+BHFAL.US,D,20220111,000000,26.3254,26.6348,26.26,26.42,11104,0
+BHFAL.US,D,20220112,000000,26.42,26.66,26.39,26.39,6386,0
+BHFAL.US,D,20220113,000000,26.49,26.64,26.49,26.55,7604,0
+BHFAL.US,D,20220114,000000,26.41,26.5,26.38,26.38,3407,0
+BHFAL.US,D,20220118,000000,26.3,26.33,26.16,26.1972,13440,0
+BHFAL.US,D,20220119,000000,26.2,26.4177,26.15,26.24,15321,0
+BHFAL.US,D,20220120,000000,26.22,26.41,26.2,26.2,15292,0
+BHFAL.US,D,20220121,000000,26.14,26.284,26.13,26.19,7508,0
+BHFAL.US,D,20220124,000000,26.13,26.13,25.8,25.99,12926,0
+BHFAL.US,D,20220125,000000,25.97,26.05,25.8561,26.05,9184,0
+BHFAL.US,D,20220126,000000,25.96,26.09,25.63,25.8,30336,0
+BHFAL.US,D,20220127,000000,26.0629,26.0629,25.67,25.69,38679,0
+BHFAL.US,D,20220128,000000,25.76,25.88,25.65,25.75,12550,0
+BHFAL.US,D,20220131,000000,25.77,26.46,25.77,26.38,68731,0
+BHFAL.US,D,20220201,000000,26.33,26.48,26.18,26.39,40136,0
+BHFAL.US,D,20220202,000000,26.39,26.39,26.1,26.26,33272,0
+BHFAL.US,D,20220203,000000,26.0325,26.25,26.0325,26.2,14531,0
+BHFAL.US,D,20220204,000000,26.13,26.26,26.04,26.1,23896,0
+BHFAL.US,D,20220207,000000,26.29,26.3,26.1,26.1501,16066,0
+BHFAL.US,D,20220208,000000,26.14,26.14,25.89,25.89,11379,0
+BHFAL.US,D,20220209,000000,25.9,26.102,25.43,25.55,65838,0
+BHFAL.US,D,20220210,000000,25.45,25.75,24.6,25.24,26148,0
+BHFAL.US,D,20220211,000000,25.3248,25.36,25.16,25.24,25788,0
+BHFAL.US,D,20220214,000000,25.18,25.4643,25.13,25.15,20285,0
+BHFAL.US,D,20220215,000000,25.25,25.48,25.2,25.28,27510,0
+BHFAL.US,D,20220216,000000,25.2597,25.37,25.18,25.37,16319,0
+BHFAL.US,D,20220217,000000,25.23,25.49,25.23,25.3093,17582,0
+BHFAL.US,D,20220218,000000,25.3655,25.4,25.3,25.33,14397,0
+BHFAL.US,D,20220222,000000,25.4,25.4,25.25,25.27,21900,0
+BHFAL.US,D,20220223,000000,25.33,25.44,25.19,25.23,25688,0
+BHFAL.US,D,20220224,000000,25.14,25.44,25.0321,25.3977,26723,0
+BHFAL.US,D,20220225,000000,25.315,25.68,25.2869,25.56,26185,0
+BHFAL.US,D,20220228,000000,25.24,25.57,25.01,25.07,59896,0
+BHFAL.US,D,20220301,000000,25.12,25.58,25.12,25.43,33844,0
+BHFAL.US,D,20220302,000000,25.28,25.5,25.24,25.3,40409,0
+BHFAL.US,D,20220303,000000,25.35,25.5771,25.3225,25.37,12600,0
+BHFAL.US,D,20220304,000000,25.25,25.55,25.25,25.31,16504,0
+BHFAL.US,D,20220307,000000,25.25,25.25,25.08,25.09,16586,0
+BHFAL.US,D,20220308,000000,25.1,25.3134,24.9928,25.01,26107,0
+BHFAL.US,D,20220309,000000,25.02,25.21,25.02,25.17,10642,0
+BHFAL.US,D,20220310,000000,25,25.3476,24.99,25.175,38978,0
+BHFAL.US,D,20220311,000000,25.2,25.3,24.99,24.99,15585,0
+BHFAL.US,D,20220314,000000,25.1,25.1,24.7,24.88,31443,0
+BHFAL.US,D,20220315,000000,25.17,25.28,25.07,25.28,29448,0
+BHFAL.US,D,20220316,000000,25.35,26.4,25.21,25.55,13245,0
+BHFAL.US,D,20220317,000000,25.67,25.6999,25.21,25.54,20811,0
+BHFAL.US,D,20220318,000000,25.2517,25.5103,25.2517,25.5103,5502,0
+BHFAL.US,D,20220321,000000,25.4,25.67,25.4,25.55,12413,0
+BHFAL.US,D,20220322,000000,25.41,25.49,25.38,25.425,6680,0
+BHFAL.US,D,20220323,000000,25.35,25.654,25.35,25.488,10502,0
+BHFAL.US,D,20220324,000000,25.34,25.4987,25.34,25.37,8998,0
+BHFAL.US,D,20220325,000000,25.4,25.44,25.24,25.24,12372,0
+BHFAL.US,D,20220328,000000,25.35,25.42,25.25,25.42,7880,0
+BHFAL.US,D,20220329,000000,25.42,25.7,25.4,25.7,11466,0
+BHFAL.US,D,20220330,000000,25.453,25.75,25.453,25.605,10753,0
+BHFAL.US,D,20220331,000000,25.5882,26.1,25.5882,25.83,30802,0
+BHFAL.US,D,20220401,000000,25.73,26,25.73,25.8321,7668,0
+BHFAL.US,D,20220404,000000,25.66,25.77,25.66,25.77,5523,0
+BHFAL.US,D,20220405,000000,25.785,25.785,25.5,25.52,18334,0
+BHFAL.US,D,20220406,000000,25.4,25.52,25.35,25.36,17679,0
+BHFAL.US,D,20220407,000000,25.36,25.4898,25.35,25.48,10496,0
+BHFAL.US,D,20220408,000000,25.37,25.504,25.3,25.3,8913,0
+BHFAL.US,D,20220411,000000,25.28,25.4381,25.2,25.2,19241,0
+BHFAL.US,D,20220412,000000,25.27,25.43,25.2,25.3218,12179,0
+BHFAL.US,D,20220413,000000,25.22,25.26,25.21,25.21,8300,0
+BHFAL.US,D,20220414,000000,25.3367,25.34,25.25,25.26,9325,0
+BHFAL.US,D,20220418,000000,25.27,25.52,25.27,25.27,7460,0
+BHFAL.US,D,20220419,000000,25.25,25.4,25.25,25.33,25203,0
+BHFAL.US,D,20220420,000000,25.38,25.52,25.38,25.49,8757,0
+BHFAL.US,D,20220421,000000,25.41,25.4499,25.36,25.39,10966,0
+BHFAL.US,D,20220422,000000,25.45,25.45,25.2,25.2,20148,0
+BHFAL.US,D,20220425,000000,25.49,25.49,25.15,25.16,28922,0
+BHFAL.US,D,20220426,000000,25.2,25.49,25.2,25.21,12708,0
+BHFAL.US,D,20220427,000000,25.21,25.3716,25.05,25.05,36898,0
+BHFAL.US,D,20220428,000000,25.2,25.76,25.1,25.58,25807,0
+BHFAL.US,D,20220429,000000,25.55,25.75,25.0525,25.59,58655,0
+BHFAL.US,D,20220502,000000,25.49,25.49,24.8074,24.9,29695,0
+BHFAL.US,D,20220503,000000,25,25.4128,25,25.09,9697,0
+BHFAL.US,D,20220504,000000,25.15,25.46,25,25.29,7387,0
+BHFAL.US,D,20220505,000000,25.37,25.6049,25.2,25.22,16583,0
+BHFAL.US,D,20220506,000000,25.16,25.25,24.95,25.01,10095,0
+BHFAL.US,D,20220509,000000,24.82,24.85,24.1,24.2,24031,0
+BHFAL.US,D,20220510,000000,24.32,25.3,23.91,24.17,46864,0
+BHFAL.US,D,20220511,000000,23.91,24.88,23.91,24.4707,12076,0
+BHFAL.US,D,20220512,000000,24.2,24.8446,24.1,24.45,16416,0
+BHFAL.US,D,20220513,000000,24.27,25.06,24.04,24.5163,28501,0
+BHFAL.US,D,20220516,000000,24.4,24.79,24.13,24.68,19867,0
+BHFAL.US,D,20220517,000000,25,25,24.32,24.32,30915,0
+BHFAL.US,D,20220518,000000,24.5,24.5,23.86,24.08,14576,0
+BHFAL.US,D,20220519,000000,24.23,24.23,23.85,23.87,32967,0
+BHFAL.US,D,20220520,000000,23.95,24.16,23.46,23.63,22572,0
+BHFAL.US,D,20220523,000000,23.74,24.09,23.7,23.98,43795,0
+BHFAL.US,D,20220524,000000,24,24.4737,23.82,24.38,36032,0
+BHFAL.US,D,20220525,000000,24.31,24.96,24.31,24.71,27647,0
+BHFAL.US,D,20220526,000000,24.68,25.25,24.68,25.07,47885,0
+BHFAL.US,D,20220527,000000,25.25,25.95,25.21,25.95,26851,0
+BHFAL.US,D,20220531,000000,25.41,25.41,25.002,25.32,54373,0
+BHFAL.US,D,20220601,000000,25.25,25.25,25.0482,25.13,10595,0
+BHFAL.US,D,20220602,000000,25.11,25.25,25.05,25.12,15552,0
+BHFAL.US,D,20220603,000000,25.13,25.3,25.03,25.19,12677,0
+BHFAL.US,D,20220606,000000,25.26,25.3,25.04,25.1477,12059,0
+BHFAL.US,D,20220607,000000,25.19,25.36,25.1708,25.28,18096,0
+BHFAL.US,D,20220608,000000,25.25,25.3589,25.12,25.13,5223,0
+BHFAL.US,D,20220609,000000,25.1,25.16,25,25.05,22625,0
+BHFAL.US,D,20220610,000000,24.99,24.99,24.67,24.7,33275,0
+BHFAL.US,D,20220613,000000,24.48,24.48,23.27,23.3,25909,0
+BHFAL.US,D,20220614,000000,23.22,23.8926,23.06,23.22,24217,0
+BHFAL.US,D,20220615,000000,23.89,24.5515,23.7744,24.16,21939,0
+BHFAL.US,D,20220616,000000,23.81,24.23,23.81,23.98,28803,0
+BHFAL.US,D,20220617,000000,24.3599,24.3599,23.8254,24.03,11472,0
+BHFAL.US,D,20220621,000000,24.1476,24.44,23.84,24.12,14856,0
+BHFAL.US,D,20220622,000000,24.38,24.88,24.15,24.55,18481,0
+BHFAL.US,D,20220623,000000,24.55,24.9799,24.44,24.6,22186,0
+BHFAL.US,D,20220624,000000,24.78,24.8,24.02,24.62,13503,0
+BHFAL.US,D,20220627,000000,24.3,24.75,23.97,24.31,7139,0
+BHFAL.US,D,20220628,000000,24.5977,24.69,24.3335,24.62,14615,0
+BHFAL.US,D,20220629,000000,24.26,24.84,24.26,24.77,7818,0
+BHFAL.US,D,20220630,000000,24.62,24.93,24.4663,24.78,6548,0
+BHFAL.US,D,20220701,000000,24.7,24.96,24.68,24.96,2488,0
+BHFAL.US,D,20220705,000000,24.64,24.93,24.6,24.7,5997,0
+BHFAL.US,D,20220706,000000,24.935,24.935,24.068,24.25,16526,0
+BHFAL.US,D,20220707,000000,24.43,24.7547,24.27,24.6,11301,0
+BHFAL.US,D,20220708,000000,24.79,25.07,24.5,24.8,10202,0
+BHFAL.US,D,20220711,000000,24.9375,25.2,24.5713,25.2,8615,0
+BHFAL.US,D,20220712,000000,25.14,25.31,25,25,4545,0
+BHFAL.US,D,20220713,000000,24.75,24.9772,24.61,24.79,6537,0
+BHFAL.US,D,20220714,000000,24.77,25.1,24.46,25.1,7545,0
+BHFAL.US,D,20220715,000000,24.75,24.9379,24.75,24.89,8538,0
+BHFAL.US,D,20220718,000000,24.9,24.98,24.8,24.9,13992,0
+BHFAL.US,D,20220719,000000,25.0891,25.0891,24.85,25.028,7377,0
+BHFAL.US,D,20220720,000000,24.99,25.0761,24.97,24.98,4999,0
+BHFAL.US,D,20220721,000000,25.0877,25.29,25,25,4813,0
+BHFAL.US,D,20220722,000000,25,25.2365,24.96,24.98,9545,0
+BHFAL.US,D,20220725,000000,24.96,25.28,24.85,25.28,8715,0
+BHFAL.US,D,20220726,000000,25.0357,25.3,25.0001,25.0001,2700,0
+BHFAL.US,D,20220727,000000,25.2505,25.2505,25,25,12820,0
+BHFAL.US,D,20220728,000000,25,25.57,25,25.26,11327,0
+BHFAL.US,D,20220729,000000,25.18,25.925,25.06,25.88,24536,0
+BHFAL.US,D,20220801,000000,25.54,25.9,25.3842,25.54,10107,0
+BHFAL.US,D,20220802,000000,25.55,26,25.45,26,28791,0
+BHFAL.US,D,20220803,000000,25.92,26.01,25.8,26.01,16128,0
+BHFAL.US,D,20220804,000000,25.86,26.39,25.7,26.35,27334,0
+BHFAL.US,D,20220805,000000,26.25,26.29,25.5152,25.65,15145,0
+BHFAL.US,D,20220808,000000,25.65,26.07,25.37,26.04,27099,0
+BHFAL.US,D,20220809,000000,25.65,26.026,25.39,25.65,15195,0
+BHFAL.US,D,20220810,000000,25.77,25.93,25.4452,25.72,12714,0
+BHFAL.US,D,20220811,000000,25.74,25.74,25.36,25.7,5677,0
+BHFAL.US,D,20220812,000000,25.5,25.5829,25.33,25.4,6250,0
+BHFAL.US,D,20220815,000000,25.3,25.5,25.3,25.31,9855,0
+BHFAL.US,D,20220816,000000,25.29,25.5,25.22,25.38,6047,0
+BHFAL.US,D,20220817,000000,25.37,25.4099,25.2708,25.3,5465,0
+BHFAL.US,D,20220818,000000,25.29,25.5,25.29,25.4,4392,0
+BHFAL.US,D,20220819,000000,25.2346,25.26,25.1501,25.26,4479,0
+BHFAL.US,D,20220822,000000,25.3399,25.3399,25.06,25.06,11664,0
+BHFAL.US,D,20220823,000000,25.03,25.1,23.96,24.27,62849,0
+BHFAL.US,D,20220824,000000,24.2,24.6165,23.95,24.39,24298,0
+BHFAL.US,D,20220825,000000,24.396,24.84,24.396,24.82,10139,0
+BHFAL.US,D,20220826,000000,24.79,25,24.37,24.8817,17208,0
+BHFAL.US,D,20220829,000000,24.8,24.91,24.55,24.8,20199,0
+BHFAL.US,D,20220830,000000,25,25.09,24.5,24.76,14287,0
+BHFAL.US,D,20220831,000000,24.5,24.55,24.1,24.1,17926,0
+BHFAL.US,D,20220901,000000,24.1,24.1,23.74,23.9,12497,0
+BHFAL.US,D,20220902,000000,23.9001,24.25,23.9,24.07,8712,0
+BHFAL.US,D,20220906,000000,23.88,24.17,23.4,23.4,7185,0
+BHFAL.US,D,20220907,000000,24,24,23.66,23.73,13120,0
+BHFAL.US,D,20220908,000000,23.95,24.4,23.29,23.46,24095,0
+BHFAL.US,D,20220909,000000,23.58,24.229,23.58,24.01,21095,0
+BHFAL.US,D,20220912,000000,24.03,24.6304,24.03,24.28,8289,0
+BHFAL.US,D,20220913,000000,24.02,24.37,23.82,24.3,11203,0
+BHFAL.US,D,20220914,000000,24.36,24.5,24.31,24.5,7381,0
+BHFAL.US,D,20220915,000000,24.6,24.66,24.2647,24.46,30493,0
+BHFAL.US,D,20220916,000000,24.39,24.6377,24.19,24.3151,3021,0
+BHFAL.US,D,20220919,000000,24.0089,24.44,24.0089,24.44,7428,0
+BHFAL.US,D,20220920,000000,24.42,24.74,24.0601,24.59,20022,0
+BHFAL.US,D,20220921,000000,24.69,24.705,24.3195,24.42,2919,0
+BHFAL.US,D,20220922,000000,24.48,24.48,24,24.26,15736,0
+BHFAL.US,D,20220923,000000,24.15,24.15,23.71,23.73,11308,0
+BHFAL.US,D,20220926,000000,23.79,24.16,23.36,23.36,25477,0
+BHFAL.US,D,20220927,000000,23.49,24.07,23.24,23.65,14644,0
+BHFAL.US,D,20220928,000000,23.31,23.9666,23.205,23.36,83931,0
+BHFAL.US,D,20220929,000000,23.38,23.38,21.94,22.59,96730,0
+BHFAL.US,D,20220930,000000,22.45,22.8105,21.73,21.88,281724,0
+BHFAL.US,D,20221003,000000,22.05,22.4899,22.05,22.2,28249,0
+BHFAL.US,D,20221004,000000,22.31,22.68,22.31,22.56,40357,0
+BHFAL.US,D,20221005,000000,22.5,22.68,22.37,22.52,27230,0
+BHFAL.US,D,20221006,000000,22.58,22.75,22.445,22.445,42673,0
+BHFAL.US,D,20221007,000000,22.39,22.4206,22.2,22.38,17399,0
+BHFAL.US,D,20221010,000000,22.47,22.4899,22.1579,22.2851,26391,0
+BHFAL.US,D,20221011,000000,22.4,22.48,22,22.28,28367,0
+BHFAL.US,D,20221012,000000,22.35,22.35,22.04,22.08,36871,0
+BHFAL.US,D,20221013,000000,22,22.35,21.78,22.1,31941,0
+BHFAL.US,D,20221014,000000,22.12,22.39,21.77,22.1,28800,0
+BHFAL.US,D,20221017,000000,22.1,22.4373,21.648,22.1,20544,0
+BHFAL.US,D,20221018,000000,22.24,22.42,22.01,22.255,11431,0
+BHFAL.US,D,20221019,000000,22.2,22.55,22.05,22.55,26051,0
+BHFAL.US,D,20221020,000000,22.2,22.2,21.68,21.75,19718,0
+BHFAL.US,D,20221021,000000,21.6,22.032,21.3068,21.88,25543,0
+BHFAL.US,D,20221024,000000,21.91,22.07,21.2901,21.595,12428,0
+BHFAL.US,D,20221025,000000,21.59,22.23,21.57,21.9659,27476,0
+BHFAL.US,D,20221026,000000,22.11,22.97,22.11,22.63,24150,0
+BHFAL.US,D,20221027,000000,22.63,23.4999,22.51,22.84,10021,0
+BHFAL.US,D,20221028,000000,22.89,23.9699,22.53,22.64,8927,0
+BHFAL.US,D,20221031,000000,22.5201,22.8799,21.44,21.5,87870,0
+BHFAL.US,D,20221101,000000,21.73,22.5428,21.15,21.46,36939,0
+BHFAL.US,D,20221102,000000,21.49,21.6,21.01,21.32,44405,0
+BHFAL.US,D,20221103,000000,21.26,21.9,21.02,21.3,11769,0
+BHFAL.US,D,20221104,000000,21.33,21.87,21.1,21.35,19979,0
+BHFAL.US,D,20221107,000000,21.19,21.7895,21.15,21.38,17902,0
+BHFAL.US,D,20221108,000000,21.52,21.94,21.43,21.76,21135,0
+BHFAL.US,D,20221109,000000,21.95,22.29,21.31,21.6,34238,0
+BHFAL.US,D,20221110,000000,21.93,22.77,21.7601,22.58,33301,0
+BHFAL.US,D,20221111,000000,22.65,22.714,22.5,22.51,5708,0
+BHFAL.US,D,20221114,000000,22.59,22.99,22.12,22.12,10865,0
+BHFAL.US,D,20221115,000000,22.26,22.99,22.26,22.78,20738,0
+BHFAL.US,D,20221116,000000,22.94,22.99,22.4702,22.85,26638,0
+BHFAL.US,D,20221117,000000,22.76,22.99,22.6665,22.82,19777,0
+BHFAL.US,D,20221118,000000,22.7417,22.98,22.65,22.72,11166,0
+BHFAL.US,D,20221121,000000,22.98,22.98,22.75,22.75,18254,0
+BHFAL.US,D,20221122,000000,22.93,22.97,22.7684,22.83,12861,0
+BHFAL.US,D,20221123,000000,22.8926,23.2899,22.89,23.185,38404,0
+BHFAL.US,D,20221125,000000,23.1,23.25,23.1,23.23,4269,0
+BHFAL.US,D,20221128,000000,23.22,23.3799,23.065,23.25,27698,0
+BHFAL.US,D,20221129,000000,23.28,23.28,22.8,22.8,20615,0
+BHFAL.US,D,20221130,000000,22.59,23.49,22.4,23.38,62350,0
+BHFAL.US,D,20221201,000000,23.31,23.85,23.31,23.84,16039,0
+BHFAL.US,D,20221202,000000,23.55,24,23.55,24,10086,0
+BHFAL.US,D,20221205,000000,23.94,24,23.51,23.55,15259,0
+BHFAL.US,D,20221206,000000,23.56,23.959,23.5,23.52,17304,0
+BHFAL.US,D,20221207,000000,23.6,23.92,23.6,23.9063,22765,0
+BHFAL.US,D,20221208,000000,23.92,24.4,23.9175,24.2,34800,0
+BHFAL.US,D,20221209,000000,24.12,24.21,23.5589,23.83,28680,0
+BHFAL.US,D,20221212,000000,24.01,24.04,23.5,23.83,54451,0
+BHFAL.US,D,20221213,000000,23.9206,24.35,23.5001,24.15,51788,0
+BHFAL.US,D,20221214,000000,24,24.24,23.845,24.09,28646,0
+BHFAL.US,D,20221215,000000,24.05,24.35,23.775,24.14,58338,0
+BHFAL.US,D,20221216,000000,24.13,24.19,23.6001,24.13,37185,0
+BHFAL.US,D,20221219,000000,23.96,24.1699,23.605,24.1,16869,0
+BHFAL.US,D,20221220,000000,23.97,24.31,23.76,24.3,27125,0
+BHFAL.US,D,20221221,000000,24.2178,24.67,24.06,24.6,36886,0
+BHFAL.US,D,20221222,000000,24.43,24.59,24.0655,24.5,31866,0
+BHFAL.US,D,20221223,000000,24.48,24.55,24.1634,24.4,26540,0
+BHFAL.US,D,20221227,000000,24.36,24.41,23.95,24.19,30961,0
+BHFAL.US,D,20221228,000000,24.0001,24.47,24.0001,24.38,37280,0
+BHFAL.US,D,20221229,000000,24.4,24.655,24.19,24.48,27501,0
+BHFAL.US,D,20221230,000000,24.36,25.57,24.332,25.17,445485,0
+BHFAL.US,D,20230103,000000,25.17,25.2,24.77,24.92,39791,0
+BHFAL.US,D,20230104,000000,24.854,25.125,24.68,24.99,35899,0
+BHFAL.US,D,20230105,000000,24.78,24.79,24.48,24.79,5041,0
+BHFAL.US,D,20230106,000000,24.88,24.88,24.4,24.79,17449,0
+BHFAL.US,D,20230109,000000,24.6,24.8,24.1,24.11,26569,0
+BHFAL.US,D,20230110,000000,24.07,24.636,23.9049,24.19,18071,0
+BHFAL.US,D,20230111,000000,24.3685,24.4,23.95,23.96,30317,0
+BHFAL.US,D,20230112,000000,24.07,24.36,23.98,24.09,14557,0
+BHFAL.US,D,20230113,000000,24.1,24.3,24.02,24.19,10134,0
+BHFAL.US,D,20230117,000000,24.25,24.3,24.02,24.2,7823,0
+BHFAL.US,D,20230118,000000,24.24,24.461,23.85,24.3,17097,0
+BHFAL.US,D,20230119,000000,24.25,24.46,23.8037,24.2962,18222,0
+BHFAL.US,D,20230120,000000,24.43,24.7337,24.02,24.61,24681,0
+BHFAL.US,D,20230123,000000,24.59,24.7899,24.15,24.4,30847,0
+BHFAL.US,D,20230124,000000,24.3,24.79,24.21,24.2919,17588,0
+BHFAL.US,D,20230125,000000,24.3608,24.435,24.12,24.332,13566,0
+BHFAL.US,D,20230126,000000,24.5664,24.7899,24.3501,24.64,17057,0
+BHFAL.US,D,20230127,000000,24.6979,24.77,24.4001,24.6868,13036,0
+BHFAL.US,D,20230130,000000,24.66,25,24.2,24.95,15394,0
+BHFAL.US,D,20230131,000000,24.651,25,24.53,24.75,34867,0
+BHFAL.US,D,20230201,000000,24.77,25,24.67,24.99,30895,0
+BHFAL.US,D,20230202,000000,24.9478,25,24.9,25,35821,0
+BHFAL.US,D,20230203,000000,24.9,24.93,24.73,24.86,9980,0
+BHFAL.US,D,20230206,000000,24.8285,24.8285,24.62,24.8,17631,0
+BHFAL.US,D,20230207,000000,24.74,24.97,24.5157,24.97,34708,0
+BHFAL.US,D,20230208,000000,24.9,24.95,24.74,24.9,19076,0
+BHFAL.US,D,20230209,000000,24.86,24.8843,24.78,24.78,6499,0
+BHFAL.US,D,20230210,000000,24.81,24.81,24.5,24.77,19919,0
+BHFAL.US,D,20230213,000000,24.7,24.94,24.7,24.9,10944,0
+BHFAL.US,D,20230214,000000,24.9,24.98,24.7191,24.81,18781,0
+BHFAL.US,D,20230215,000000,24.73,24.9538,24.7,24.775,13559,0
+BHFAL.US,D,20230216,000000,24.62,24.9499,24.62,24.75,12163,0
+BHFAL.US,D,20230217,000000,24.73,24.84,24.16,24.42,14193,0
+BHFAL.US,D,20230221,000000,24.4393,24.62,23.2505,23.385,27491,0
+BHFAL.US,D,20230222,000000,23.62,24.0655,23.55,23.83,26046,0
+BHFAL.US,D,20230223,000000,24.295,24.9,23.8666,24.67,16401,0
+BHFAL.US,D,20230224,000000,24.55,24.737,24.482,24.5281,10915,0
+BHFAL.US,D,20230227,000000,24.58,24.78,24.2931,24.64,10307,0
+BHFAL.US,D,20230228,000000,24.34,24.74,23.9548,24.69,34214,0
+BHFAL.US,D,20230301,000000,24.52,24.52,23.9501,24.4523,8204,0
+BHFAL.US,D,20230302,000000,24.35,24.48,24.25,24.48,11298,0
+BHFAL.US,D,20230303,000000,24.5,24.76,24.2801,24.74,8839,0
+BHFAL.US,D,20230306,000000,24.7483,24.77,24.257,24.63,25801,0
+BHFAL.US,D,20230307,000000,24.65,24.69,24.0367,24.66,17579,0
+BHFAL.US,D,20230308,000000,24.68,24.7216,24.1,24.25,13648,0
+BHFAL.US,D,20230309,000000,24.2,24.2499,23.55,23.84,13424,0
+BHFAL.US,D,20230310,000000,23.6,24.23,22.9,23.29,9905,0
+BHFAL.US,D,20230313,000000,22.77,22.98,21.68,21.68,26066,0
+BHFAL.US,D,20230314,000000,22.4,23.5,22.0498,22.73,30197,0
+BHFAL.US,D,20230315,000000,22.61,22.7299,21.589,22.65,32860,0
+BHFAL.US,D,20230316,000000,22.44,24.02,22.0904,23.705,30427,0
+BHFAL.US,D,20230317,000000,23.71,23.71,22.175,22.175,17776,0
+BHFAL.US,D,20230320,000000,22.72,23.68,20.58,20.8,22934,0
+BHFAL.US,D,20230321,000000,21.06,21.2873,20.5801,20.84,55172,0
+BHFAL.US,D,20230322,000000,20.82,21.43,20.63,20.65,37996,0
+BHFAL.US,D,20230323,000000,20.92,21.22,20.25,20.35,16066,0
+BHFAL.US,D,20230324,000000,20.4462,20.52,19.69,20.24,24026,0
+BHFAL.US,D,20230327,000000,20.56,21.3699,20.27,20.55,20401,0
+BHFAL.US,D,20230328,000000,20.56,21.3699,20.5001,20.81,8454,0
+BHFAL.US,D,20230329,000000,21.08,22.37,21.08,22.3,21869,0
+BHFAL.US,D,20230330,000000,22.3,22.4799,21.885,22.12,14433,0
+BHFAL.US,D,20230331,000000,22.1673,22.55,21.92,21.92,75530,0
+BHFAL.US,D,20230403,000000,22.24,22.4777,22,22.05,16551,0
+BHFAL.US,D,20230404,000000,22.1,22.4399,21.9,22.24,30243,0
+BHFAL.US,D,20230405,000000,22.14,22.93,22,22.71,30524,0
+BHFAL.US,D,20230406,000000,22.54,22.98,22.1481,22.97,7860,0
+BHFAL.US,D,20230410,000000,22.88,23.23,22.5224,22.91,12987,0
+BHFAL.US,D,20230411,000000,22.97,22.98,22.19,22.19,20404,0
+BHFAL.US,D,20230412,000000,22.36,23.9999,22.36,23.97,33870,0
+BHFAL.US,D,20230413,000000,23.79,24.05,23.5331,24,16821,0
+BHFAL.US,D,20230414,000000,24,24,23.7026,24,14941,0
+BHFAL.US,D,20230417,000000,23.82,23.9679,23.5,23.53,17181,0
+BHFAL.US,D,20230418,000000,23.59,23.9999,23.23,23.5,5546,0
+BHFAL.US,D,20230419,000000,23.4,23.6,23,23.435,22807,0
+BHFAL.US,D,20230420,000000,23.38,23.9999,23.03,23.84,4948,0
+BHFAL.US,D,20230421,000000,23.52,24,23.5001,23.75,22374,0
+BHFAL.US,D,20230424,000000,23.8,23.9,23.41,23.88,8662,0
+BHFAL.US,D,20230425,000000,23.62,24,23.62,24,15440,0
+BHFAL.US,D,20230426,000000,23.9,24.2,23.7,23.76,19328,0
+BHFAL.US,D,20230427,000000,23.71,24.19,23.71,24.15,11071,0
+BHFAL.US,D,20230428,000000,23.945,24.25,23.7391,24.19,50717,0
+BHFAL.US,D,20230501,000000,24.07,24.25,23.7,24,15312,0
+BHFAL.US,D,20230502,000000,23.7,24.12,23.08,23.28,12621,0
+BHFAL.US,D,20230503,000000,23.46,23.46,22.66,22.67,10133,0
+BHFAL.US,D,20230504,000000,22.48,22.48,20.98,21.015,26438,0
+BHFAL.US,D,20230505,000000,21.3,22.31,20.52,21.95,19337,0
+BHFAL.US,D,20230508,000000,22.18,22.7599,21.76,21.76,13741,0
+BHFAL.US,D,20230509,000000,21.63,21.7167,20.99,21.7167,19564,0
+BHFAL.US,D,20230510,000000,21.84,21.9899,21.4063,21.63,9011,0
+BHFAL.US,D,20230511,000000,21.75,22,21.16,21.85,27515,0
+BHFAL.US,D,20230512,000000,21.925,22.47,21.75,22.11,14622,0
+BHFAL.US,D,20230515,000000,22.1,22.21,21.6201,22.17,6046,0
+BHFAL.US,D,20230516,000000,22.19,22.58,21.8209,22.58,19437,0
+BHFAL.US,D,20230517,000000,22.7,23.5,22.038,23.25,18722,0
+BHFAL.US,D,20230518,000000,23.1,23.46,22.5201,23.35,12165,0
+BHFAL.US,D,20230519,000000,23.4,23.42,22.95,23.04,13382,0
+BHFAL.US,D,20230522,000000,23.12,23.365,22.7902,23.36,7108,0
+BHFAL.US,D,20230523,000000,23.28,23.48,23.05,23.37,13715,0
+BHFAL.US,D,20230524,000000,22.892,23.7,22.892,23.64,5037,0
+BHFAL.US,D,20230525,000000,23.1179,23.865,22.97,23.5,6092,0
+BHFAL.US,D,20230526,000000,23.5,23.88,23.2613,23.84,10752,0
+BHFAL.US,D,20230530,000000,23.5553,24.09,23.47,23.79,15153,0
+BHFAL.US,D,20230531,000000,23.56,24.25,23.0828,24.25,77779,0
+BHFAL.US,D,20230601,000000,24.15,24.2499,23.5897,24.22,10826,0
+BHFAL.US,D,20230602,000000,23.77,24.25,23.36,24.2283,28688,0
+BHFAL.US,D,20230605,000000,24,24.25,23.6965,24,14839,0
+BHFAL.US,D,20230606,000000,23.835,24.25,23.835,24.12,13565,0
+BHFAL.US,D,20230607,000000,24.12,24.12,23.75,24,6401,0
+BHFAL.US,D,20230608,000000,23.75,23.9899,23.2501,23.9,11325,0
+BHFAL.US,D,20230609,000000,23.73,23.9,23.3105,23.4811,6856,0
+BHFAL.US,D,20230612,000000,23.61,23.9033,23.21,23.21,15186,0
+BHFAL.US,D,20230613,000000,23.72,23.72,23.26,23.3999,16738,0
+BHFAL.US,D,20230614,000000,23.24,23.2401,22.7543,23.02,7719,0
+BHFAL.US,D,20230615,000000,23.25,23.3999,22.786,23.04,17042,0
+BHFAL.US,D,20230616,000000,23.32,23.36,22.84,22.84,14906,0
+BHFAL.US,D,20230620,000000,23,23,22.5,22.88,8834,0
+BHFAL.US,D,20230621,000000,22.7399,23.19,22.7,22.7229,20740,0
+BHFAL.US,D,20230622,000000,22.71,23.3138,22.7,23.07,17086,0
+BHFAL.US,D,20230623,000000,22.81,23.07,22.81,23.07,5111,0
+BHFAL.US,D,20230626,000000,22.9996,23.39,22.7201,23.39,8576,0
+BHFAL.US,D,20230627,000000,23.3,23.3,22.85,22.85,16384,0
+BHFAL.US,D,20230628,000000,22.85,22.88,22.5,22.59,22428,0
+BHFAL.US,D,20230629,000000,22.48,23.0399,22.19,22.39,14306,0
+BHFAL.US,D,20230630,000000,22.36,22.73,22.1,22.16,65636,0
+BHFAL.US,D,20230703,000000,22.16,22.585,22.16,22.585,6658,0
+BHFAL.US,D,20230705,000000,22.49,22.8086,22.3774,22.49,9257,0
+BHFAL.US,D,20230706,000000,22.435,22.435,21.76,22.2499,23427,0
+BHFAL.US,D,20230707,000000,22.125,22.4899,22.125,22.37,7224,0
+BHFAL.US,D,20230710,000000,22.33,22.425,22.2,22.255,10157,0
+BHFAL.US,D,20230711,000000,22.24,22.41,22.01,22.35,13692,0
+BHFAL.US,D,20230712,000000,22.48,22.66,22.4,22.48,16653,0
+BHFAL.US,D,20230713,000000,22.62,22.74,22.5,22.73,8115,0
+BHFAL.US,D,20230714,000000,22.5773,22.72,22.39,22.43,8983,0
+BHFAL.US,D,20230717,000000,22.5873,22.5873,22.04,22.09,12362,0
+BHFAL.US,D,20230718,000000,22.5,22.54,22.2,22.54,20041,0
+BHFAL.US,D,20230719,000000,22.41,22.76,22.3681,22.74,13951,0
+BHFAL.US,D,20230720,000000,22.74,22.74,22.3201,22.5107,8094,0
+BHFAL.US,D,20230721,000000,22.5,22.7795,22.5,22.63,8566,0
+BHFAL.US,D,20230724,000000,22.575,22.82,22.33,22.49,12076,0
+BHFAL.US,D,20230725,000000,22.6,22.63,22.36,22.6,7941,0
+BHFAL.US,D,20230726,000000,22.7042,23.07,22.4444,23.02,17779,0
+BHFAL.US,D,20230727,000000,22.92,23.9,22.91,23.87,39691,0
+BHFAL.US,D,20230728,000000,23.81,23.93,23.675,23.9,10028,0
+BHFAL.US,D,20230731,000000,23.94,24.25,23.85,24.22,25138,0
+BHFAL.US,D,20230801,000000,23.96,24.0976,23.4715,23.97,7535,0
+BHFAL.US,D,20230802,000000,23.55,23.74,23.4023,23.74,3114,0
+BHFAL.US,D,20230803,000000,23.5151,23.9799,23.22,23.46,11753,0
+BHFAL.US,D,20230804,000000,23.425,23.57,23.1501,23.1501,2539,0
+BHFAL.US,D,20230807,000000,23.18,23.98,23.18,23.56,3114,0
+BHFAL.US,D,20230808,000000,23.39,24.18,23.39,23.8,2996,0
+BHFAL.US,D,20230809,000000,23.56,23.87,23.44,23.5958,5334,0
+BHFAL.US,D,20230810,000000,23.51,23.89,23.51,23.69,15129,0
+BHFAL.US,D,20230811,000000,23.46,23.5499,23.4,23.5,8732,0
+BHFAL.US,D,20230814,000000,23.8899,23.8899,23.38,23.38,4983,0
+BHFAL.US,D,20230815,000000,23.645,23.645,23.39,23.39,6310,0
+BHFAL.US,D,20230816,000000,23.2,23.3219,22.67,23.1,13498,0
+BHFAL.US,D,20230817,000000,22.93,23.2059,22.45,22.74,8463,0
+BHFAL.US,D,20230818,000000,23.0699,23.0699,22.32,22.65,4950,0
+BHFAL.US,D,20230821,000000,22.65,23.45,22.5106,22.67,10970,0
+BHFAL.US,D,20230822,000000,22.61,23.01,22.52,23.01,9541,0
+BHFAL.US,D,20230823,000000,22.52,23.2878,22.52,23.2,5802,0
+BHFAL.US,D,20230824,000000,23.03,23.4,23.01,23.01,5289,0
+BHFAL.US,D,20230825,000000,22.8,23.405,22.76,23.27,8675,0
+BHFAL.US,D,20230828,000000,23.4,23.4,23,23,5658,0
+BHFAL.US,D,20230829,000000,23.11,23.11,22.7,22.855,22642,0
+BHFAL.US,D,20230830,000000,22.8335,23.01,22.62,22.82,14326,0
+BHFAL.US,D,20230831,000000,22.59,23.28,22.4475,23.25,40541,0
+BHFAL.US,D,20230901,000000,23,23.4605,23,23.25,3332,0
+BHFAL.US,D,20230905,000000,22.9874,23.13,22.85,22.85,6732,0
+BHFAL.US,D,20230906,000000,22.3764,23.15,22.3764,22.88,21089,0
+BHFAL.US,D,20230907,000000,22.865,23.03,22.7201,23.025,5461,0
+BHFAL.US,D,20230908,000000,23.04,23.15,22.85,22.97,9561,0
+BHFAL.US,D,20230911,000000,23.1999,23.1999,22.61,22.61,11382,0
+BHFAL.US,D,20230912,000000,22.63,22.7401,22.21,22.55,13188,0
+BHFAL.US,D,20230913,000000,22.8287,22.857,22.38,22.7,10794,0
+BHFAL.US,D,20230914,000000,22.75,23.39,22.42,23.39,14082,0
+BHFAL.US,D,20230915,000000,23.42,23.8899,23.2,23.6,20722,0
+BHFAL.US,D,20230918,000000,22.9895,23.7176,22.9895,23.4,7736,0
+BHFAL.US,D,20230919,000000,23.3,23.65,23.1497,23.45,11628,0
+BHFAL.US,D,20230920,000000,23.75,23.8699,23.31,23.41,8786,0
+BHFAL.US,D,20230921,000000,22.5716,23.4802,22.5716,23.075,7887,0
+BHFAL.US,D,20230922,000000,22.59,23.3581,22.59,23.35,8932,0
+BHFAL.US,D,20230925,000000,22.8308,23.4357,22.8308,23.305,8394,0
+BHFAL.US,D,20230926,000000,23.05,23.29,22.98,23,14393,0
+BHFAL.US,D,20230927,000000,22.98,23.2,22.62,22.9267,17254,0
+BHFAL.US,D,20230928,000000,22.772,23.1999,22.76,22.98,12427,0
+BHFAL.US,D,20230929,000000,23.29,23.5,23.02,23.49,62744,0
+BHFAL.US,D,20231002,000000,23.25,23.39,22.77,22.9888,5676,0
+BHFAL.US,D,20231003,000000,22.75,23.3899,22.33,22.38,17730,0
+BHFAL.US,D,20231004,000000,22.37,22.8746,22.34,22.34,16425,0
+BHFAL.US,D,20231005,000000,22.31,22.5331,22.2,22.31,26964,0
+BHFAL.US,D,20231006,000000,22.18,22.3861,22.03,22.24,7484,0
+BHFAL.US,D,20231009,000000,22.2501,22.38,22.25,22.33,3402,0
+BHFAL.US,D,20231010,000000,22.35,22.69,22.26,22.59,5483,0
+BHFAL.US,D,20231011,000000,22.62,22.9999,22.57,22.84,6106,0
+BHFAL.US,D,20231012,000000,22.8,22.8,22.1423,22.2,9367,0
+BHFAL.US,D,20231013,000000,22.23,22.23,21.5578,21.62,15674,0
+BHFAL.US,D,20231016,000000,21.6,21.79,21.45,21.65,21713,0
+BHFAL.US,D,20231017,000000,21.3,21.5122,21.02,21.02,8700,0
+BHFAL.US,D,20231018,000000,20.86,20.955,20.6701,20.85,10290,0
+BHFAL.US,D,20231019,000000,20.92,21.11,20.52,20.69,15151,0
+BHFAL.US,D,20231020,000000,20.51,20.6324,20.5,20.54,13387,0
+BHFAL.US,D,20231023,000000,20.55,21.5999,20.49,20.49,17752,0
+BHFAL.US,D,20231024,000000,20.55,21.0399,20.08,20.37,16205,0
+BHFAL.US,D,20231025,000000,20.5499,20.5499,20.15,20.29,5485,0
+BHFAL.US,D,20231026,000000,20.24,20.5199,20.015,20.1,3850,0
+BHFAL.US,D,20231027,000000,20.22,20.6399,19.4,19.56,22343,0
+BHFAL.US,D,20231030,000000,19.57,19.59,19.1,19.39,27151,0
+BHFAL.US,D,20231031,000000,19.44,19.6799,19.24,19.6,42736,0
+BHFAL.US,D,20231101,000000,19.76,20.24,19.72,20.02,29761,0
+BHFAL.US,D,20231102,000000,20.385,20.9,20.385,20.58,30067,0
+BHFAL.US,D,20231103,000000,20.63,21.08,20.59,20.95,27233,0
+BHFAL.US,D,20231106,000000,20.77,21.12,20.7,20.88,16163,0
+BHFAL.US,D,20231107,000000,20.71,20.76,20.01,20.24,36036,0
+BHFAL.US,D,20231108,000000,20.25,20.55,20.21,20.45,29963,0
+BHFAL.US,D,20231109,000000,20.32,20.34,19.59,19.78,34738,0
+BHFAL.US,D,20231110,000000,19.85,20.2599,19.64,20.06,31790,0
+BHFAL.US,D,20231113,000000,19.95,20.3099,19.95,20.26,19318,0
+BHFAL.US,D,20231114,000000,20.67,20.92,20.43,20.66,40366,0
+BHFAL.US,D,20231115,000000,20.59,20.9632,20.5246,20.88,16282,0
+BHFAL.US,D,20231116,000000,20.7,21.1299,20.7,21.07,29454,0
+BHFAL.US,D,20231117,000000,21,21.33,21,21.05,26918,0
+BHFAL.US,D,20231120,000000,21.01,21.34,21.01,21.23,27618,0
+BHFAL.US,D,20231121,000000,21.0624,21.344,20.775,20.9,21997,0
+BHFAL.US,D,20231122,000000,21.07,21.07,20.5775,20.71,26107,0
+BHFAL.US,D,20231124,000000,20.59,20.8899,20.59,20.69,6714,0
+BHFAL.US,D,20231127,000000,20.6857,21.1542,20.6857,20.9,16534,0
+BHFAL.US,D,20231128,000000,20.89,21.1405,20.85,20.95,24796,0
+BHFAL.US,D,20231129,000000,21.09,21.46,21,21.31,27046,0
+BHFAL.US,D,20231130,000000,21.05,21.47,21.03,21.26,61431,0
+BHFAL.US,D,20231201,000000,21.125,21.79,21.125,21.68,30605,0
+BHFAL.US,D,20231204,000000,21.5,21.76,21.2601,21.48,19580,0
+BHFAL.US,D,20231205,000000,21.5,21.72,21.2997,21.48,23461,0
+BHFAL.US,D,20231206,000000,21.44,21.6499,21.035,21.16,32276,0
+BHFAL.US,D,20231207,000000,21.22,21.4955,21,21.07,27026,0
+BHFAL.US,D,20231208,000000,20.96,21.1,20.68,20.81,24055,0
+BHFAL.US,D,20231211,000000,20.72,20.85,20.38,20.64,25797,0
+BHFAL.US,D,20231212,000000,20.7,20.88,20.63,20.75,38539,0
+BHFAL.US,D,20231213,000000,20.84,21.48,20.7625,21.29,44273,0
+BHFAL.US,D,20231214,000000,21.45,21.9366,21.45,21.8,41211,0
+BHFAL.US,D,20231215,000000,21.87,21.8999,21.5,21.71,26558,0
+BHFAL.US,D,20231218,000000,21.8789,21.8818,21.5439,21.7,27662,0
+BHFAL.US,D,20231219,000000,21.6583,21.88,21.61,21.7,17840,0
+BHFAL.US,D,20231220,000000,21.8,21.9,21.27,21.6,39770,0
+BHFAL.US,D,20231221,000000,21.73,21.74,21.51,21.65,26271,0
+BHFAL.US,D,20231222,000000,21.66,21.66,21.37,21.53,43065,0
+BHFAL.US,D,20231226,000000,21.55,21.75,21.5,21.67,31610,0
+BHFAL.US,D,20231227,000000,21.73,21.86,21.63,21.83,31340,0
+BHFAL.US,D,20231228,000000,21.85,22.0938,21.68,21.68,41635,0
+BHFAL.US,D,20231229,000000,21.56,21.79,21.4,21.75,56140,0
+BHFAL.US,D,20240102,000000,21.71,21.84,21.52,21.73,13797,0
+BHFAL.US,D,20240103,000000,21.8,21.8,21.51,21.51,21647,0
+BHFAL.US,D,20240104,000000,21.49,21.8499,21.4,21.52,20521,0
+BHFAL.US,D,20240105,000000,21.52,21.7149,21.41,21.45,20163,0
+BHFAL.US,D,20240108,000000,21.5,21.74,21.5,21.72,18249,0
+BHFAL.US,D,20240109,000000,21.7,21.9618,21.6,21.83,21783,0
+BHFAL.US,D,20240110,000000,21.99,22.0751,21.84,21.84,14550,0
+BHFAL.US,D,20240111,000000,21.84,22,21.7956,21.96,20473,0
+BHFAL.US,D,20240112,000000,21.9001,22.14,21.9001,22.08,4119,0
+BHFAL.US,D,20240116,000000,22.08,22.11,21.9,21.97,20214,0
+BHFAL.US,D,20240117,000000,21.8,22.0499,21.8,21.92,10118,0
+BHFAL.US,D,20240118,000000,21.92,22.0299,21.57,21.7,29000,0
+BHFAL.US,D,20240119,000000,21.77,22.02,21.5903,22.02,16514,0
+BHFAL.US,D,20240122,000000,22.04,22.36,21.9,22.26,23214,0
+BHFAL.US,D,20240123,000000,22.33,22.42,22.26,22.28,15441,0
+BHFAL.US,D,20240124,000000,22.38,22.582,22.29,22.5,27521,0
+BHFAL.US,D,20240125,000000,22.59,22.97,22.5,22.97,22996,0
+BHFAL.US,D,20240126,000000,22.93,23.19,22.9001,23.08,30031,0
+BHFAL.US,D,20240129,000000,23.23,23.23,23.05,23.17,20410,0
+BHFAL.US,D,20240130,000000,23.1,23.21,23,23.07,23563,0
+BHFAL.US,D,20240131,000000,23.15,23.35,22.9801,23.26,26147,0
+BHFAL.US,D,20240201,000000,23.23,23.3999,22.75,23.2,25218,0
+BHFAL.US,D,20240202,000000,23.3354,23.3599,22.95,23.2999,9726,0
+BHFAL.US,D,20240205,000000,23.11,23.11,22.8,23.01,23083,0
+BHFAL.US,D,20240206,000000,22.61,23.0799,22.61,22.9012,17932,0
+BHFAL.US,D,20240207,000000,23.07,23.21,22.82,23.05,16248,0
+BHFAL.US,D,20240208,000000,23.24,23.41,22.9962,23.41,23031,0
+BHFAL.US,D,20240209,000000,23.24,23.58,23.19,23.55,20785,0
+BHFAL.US,D,20240212,000000,23.64,23.9,23.6101,23.8,33232,0
+BHFAL.US,D,20240213,000000,23.45,23.49,22.7321,23.31,30556,0
+BHFAL.US,D,20240214,000000,23.21,23.365,22.75,23.1,18448,0
+BHFAL.US,D,20240215,000000,23.21,23.5241,23.1001,23.3092,13775,0
+BHFAL.US,D,20240216,000000,23.1,23.3296,22.86,23,20156,0
+BHFAL.US,D,20240220,000000,23,23.3,22.83,23.1,22267,0
+BHFAL.US,D,20240221,000000,22.95,23.1299,22.77,22.77,14199,0
+BHFAL.US,D,20240222,000000,22.85,23.4499,22.6601,23.06,24900,0
+BHFAL.US,D,20240223,000000,22.96,23.7575,22.96,23.69,21283,0
+BHFAL.US,D,20240226,000000,23.5972,23.5972,23.26,23.555,11550,0
+BHFAL.US,D,20240227,000000,23.31,23.64,23.18,23.6,20698,0
+BHFAL.US,D,20240228,000000,23.2,23.59,23.02,23.33,21401,0
+BHFAL.US,D,20240229,000000,23.18,23.19,22.88,22.9,38063,0
+BHFAL.US,D,20240301,000000,22.98,23.2,22.7661,23.01,18624,0
+BHFAL.US,D,20240304,000000,23.05,23.52,22.5501,22.71,12323,0
+BHFAL.US,D,20240305,000000,22.7,22.85,22.6,22.69,34620,0
+BHFAL.US,D,20240306,000000,22.7,22.9377,22.5273,22.81,66972,0
+BHFAL.US,D,20240307,000000,22.77,23.12,22.744,22.96,12671,0
+BHFAL.US,D,20240308,000000,23.02,23.09,22.96,23.09,10779,0
+BHFAL.US,D,20240311,000000,22.99,23.1,22.76,23.06,9813,0
+BHFAL.US,D,20240312,000000,23,23.1999,22.5801,23.06,32604,0
+BHFAL.US,D,20240313,000000,22.95,23.15,22.83,23.035,24309,0
+BHFAL.US,D,20240314,000000,22.88,23.0753,22.65,22.79,66992,0
+BHFAL.US,D,20240315,000000,22.93,23.1399,22.5901,23,24018,0
+BHFAL.US,D,20240318,000000,22.97,23.15,22.956,23.13,15775,0
+BHFAL.US,D,20240319,000000,23,23.27,22.92,23.22,31113,0
+BHFAL.US,D,20240320,000000,23.1,23.4788,23.0748,23.36,18597,0
+BHFAL.US,D,20240321,000000,23.5477,23.55,23.06,23.42,17552,0
+BHFAL.US,D,20240322,000000,23.37,23.58,23.37,23.47,12551,0
+BHFAL.US,D,20240325,000000,23.4381,23.5799,23.3736,23.44,12181,0
+BHFAL.US,D,20240326,000000,23.28,23.5256,23.088,23.37,30175,0
+BHFAL.US,D,20240327,000000,23.23,23.5579,23.2,23.45,23557,0
+BHFAL.US,D,20240328,000000,23.33,23.5799,22.85,22.92,29761,0
+BHFAL.US,D,20240401,000000,22.99,23.36,22.9,23.205,24943,0
+BHFAL.US,D,20240402,000000,22.88,23.1815,22.85,23.045,9034,0
+BHFAL.US,D,20240403,000000,23.0269,23.24,22.9,22.9663,13267,0
+BHFAL.US,D,20240404,000000,23.2499,23.31,23.094,23.24,19079,0
+BHFAL.US,D,20240405,000000,23.15,23.315,23.15,23.28,10181,0
+BHFAL.US,D,20240408,000000,23.1189,23.22,23.1189,23.155,4059,0
+BHFAL.US,D,20240409,000000,23.05,23.38,23.05,23.28,38445,0
+BHFAL.US,D,20240410,000000,23,23.1244,22.71,23.1,53143,0
+BHFAL.US,D,20240411,000000,22.96,23.0099,22.52,22.94,40688,0
+BHFAL.US,D,20240412,000000,22.86,23.4299,22.705,22.98,15414,0
+BHFAL.US,D,20240415,000000,22.85,22.983,22.51,22.66,31184,0
+BHFAL.US,D,20240416,000000,22.5,22.81,22.32,22.8,23704,0
+BHFAL.US,D,20240417,000000,22.7,23.3402,22.3701,22.81,14638,0
+BHFAL.US,D,20240418,000000,22.71,23.1037,22.48,23.1037,17629,0
+BHFAL.US,D,20240419,000000,22.74,22.8,22.51,22.77,30890,0
+BHFAL.US,D,20240422,000000,22.77,23.23,22.685,22.78,60516,0
+BHFAL.US,D,20240423,000000,22.71,23,22.7,22.96,43414,0
+BHFAL.US,D,20240424,000000,22.6961,22.8975,22.565,22.8975,24635,0
+BHFAL.US,D,20240425,000000,22.65,22.69,22.1401,22.6,14189,0
+BHFAL.US,D,20240426,000000,22.7,22.7699,22.6,22.6984,21174,0
+BHFAL.US,D,20240429,000000,22.65,22.94,22.64,22.7,17131,0
+BHFAL.US,D,20240430,000000,22.59,22.7339,22.39,22.47,19652,0
+BHFAL.US,D,20240501,000000,22.52,22.6754,22.28,22.4,10867,0
+BHFAL.US,D,20240502,000000,22.33,22.4999,22.33,22.47,12841,0
+BHFAL.US,D,20240503,000000,22.55,22.83,22.1901,22.83,16748,0
+BHFAL.US,D,20240506,000000,22.9222,23.17,22.8123,23.17,20213,0
+BHFAL.US,D,20240507,000000,23.2,23.2,23.05,23.19,19224,0
+BHFAL.US,D,20240508,000000,23,23,22.6303,22.76,21371,0
+BHFAL.US,D,20240509,000000,22.62,22.7705,22.445,22.62,18274,0
+BHFAL.US,D,20240510,000000,22.7,22.8299,22.3059,22.68,10937,0
+BHFAL.US,D,20240513,000000,22.7,22.86,22.36,22.78,12496,0
+BHFAL.US,D,20240514,000000,22.69,22.97,22.57,22.58,14387,0
+BHFAL.US,D,20240515,000000,22.7999,23.15,22.7501,23.11,15183,0
+BHFAL.US,D,20240516,000000,22.95,23.2017,22.84,23.15,19150,0
+BHFAL.US,D,20240517,000000,23.04,23.23,23,23.23,5957,0
+BHFAL.US,D,20240520,000000,23.1222,23.21,22.9261,23.18,9226,0
+BHFAL.US,D,20240521,000000,23.03,23.15,22.86,22.86,20321,0
+BHFAL.US,D,20240522,000000,22.975,22.975,22.73,22.75,3711,0
+BHFAL.US,D,20240523,000000,22.75,22.78,22.09,22.26,28646,0
+BHFAL.US,D,20240524,000000,22.33,22.55,22.2601,22.4,9911,0
+BHFAL.US,D,20240528,000000,22.48,22.68,22.26,22.265,12608,0
+BHFAL.US,D,20240529,000000,22.24,22.24,22.02,22.23,21175,0
+BHFAL.US,D,20240530,000000,22.16,22.5083,22.0401,22.17,18617,0
+BHFAL.US,D,20240531,000000,22.05,22.09,21.64,21.88,48862,0
+BHFAL.US,D,20240603,000000,22.05,22.1999,21.96,22.14,20457,0
+BHFAL.US,D,20240604,000000,22.16,22.5099,22.16,22.26,42352,0
+BHFAL.US,D,20240605,000000,22.3,22.555,22.1001,22.22,19234,0
+BHFAL.US,D,20240606,000000,22.12,22.31,22.0201,22.31,24539,0
+BHFAL.US,D,20240607,000000,22.01,22.18,22.01,22.17,11919,0
+BHFAL.US,D,20240610,000000,22.12,22.2034,21.9,22.125,10112,0
+BHFAL.US,D,20240611,000000,21.94,21.94,21.71,21.8,17909,0
+BHFAL.US,D,20240612,000000,21.95,22.16,21.82,21.83,29669,0
+BHFAL.US,D,20240613,000000,21.91,21.92,21.7,21.77,43271,0
+BHFAL.US,D,20240614,000000,21.77,22.01,21.66,21.8,17082,0
+BHFAL.US,D,20240617,000000,21.8,22.1599,21.62,21.82,24366,0
+BHFAL.US,D,20240618,000000,21.7,22.1147,21.7,21.98,31770,0
+BHFAL.US,D,20240620,000000,21.78,21.8548,21.65,21.74,45114,0
+BHFAL.US,D,20240621,000000,21.78,22.04,21.78,21.88,22574,0
+BHFAL.US,D,20240624,000000,22.1,22.1,21.8653,22,13801,0
+BHFAL.US,D,20240625,000000,22.02,22.465,21.97,22.25,20243,0
+BHFAL.US,D,20240626,000000,22.1,22.6,22.1,22.55,28602,0
+BHFAL.US,D,20240627,000000,22.37,22.6399,22.25,22.42,18328,0
+BHFAL.US,D,20240628,000000,22.35,22.4775,22,22,25075,0
+BHFAL.US,D,20240701,000000,22.1,22.43,21.8701,22.23,51701,0
+BHFAL.US,D,20240702,000000,22.48,22.5299,22.06,22.37,12121,0
+BHFAL.US,D,20240703,000000,22.42,22.61,22.2965,22.59,20677,0
+BHFAL.US,D,20240705,000000,22.84,22.84,22.5384,22.58,20960,0
+BHFAL.US,D,20240708,000000,22.685,22.755,22.4,22.4,15242,0
+BHFAL.US,D,20240709,000000,22.36,22.8635,22.35,22.35,17054,0
+BHFAL.US,D,20240710,000000,22.44,22.46,22.22,22.25,21761,0
+BHFAL.US,D,20240711,000000,22.31,22.7215,22.31,22.61,32339,0
+BHFAL.US,D,20240712,000000,22.6,22.74,22.6,22.73,28333,0
+BHFAL.US,D,20240715,000000,22.671,22.74,22.67,22.73,32288,0
+BHFAL.US,D,20240716,000000,22.71,22.87,22.71,22.84,17997,0
+BHFAL.US,D,20240717,000000,22.765,22.846,22.7,22.846,26154,0
+BHFAL.US,D,20240718,000000,22.9699,22.9699,22.7,22.75,22975,0
+BHFAL.US,D,20240719,000000,22.75,22.8399,22.54,22.76,24669,0
+BHFAL.US,D,20240722,000000,22.63,22.85,22.63,22.715,11142,0
+BHFAL.US,D,20240723,000000,22.61,22.7499,22.61,22.625,12178,0
+BHFAL.US,D,20240724,000000,22.67,22.85,22.3056,22.61,51144,0
+BHFAL.US,D,20240725,000000,22.55,22.97,22.55,22.95,23794,0
+BHFAL.US,D,20240726,000000,22.6501,23.03,22.6501,23.01,10858,0
+BHFAL.US,D,20240729,000000,23.076,23.2,22.95,23.2,25312,0
+BHFAL.US,D,20240730,000000,23.22,23.29,23.0848,23.29,7921,0
+BHFAL.US,D,20240731,000000,23.18,23.3,22.8,22.8,82123,0
+BHFAL.US,D,20240801,000000,22.86,23.17,22.86,22.9,21417,0
+BHFAL.US,D,20240802,000000,22.84,23.0099,22.81,22.865,22482,0
+BHFAL.US,D,20240805,000000,22.6,22.77,22.535,22.535,15464,0
+BHFAL.US,D,20240806,000000,22.47,22.96,22.47,22.94,24893,0
+BHFAL.US,D,20240807,000000,22.87,22.9793,22.7,22.9,28699,0
+BHFAL.US,D,20240808,000000,22.76,23.0038,22.52,22.6099,22680,0
+BHFAL.US,D,20240809,000000,22.5501,22.6,22.12,22.275,20041,0
+BHFAL.US,D,20240812,000000,22.5104,22.5104,22.04,22.17,14628,0
+BHFAL.US,D,20240813,000000,22.3,22.74,22.3,22.575,22101,0
+BHFAL.US,D,20240814,000000,22.45,22.75,22.45,22.65,15714,0
+BHFAL.US,D,20240815,000000,22.54,22.64,22.4,22.59,5288,0
+BHFAL.US,D,20240816,000000,22.6391,22.78,22.608,22.78,18186,0
+BHFAL.US,D,20240819,000000,22.91,22.9999,22.8136,22.955,7433,0
+BHFAL.US,D,20240820,000000,22.75,22.9795,22.73,22.79,31041,0
+BHFAL.US,D,20240821,000000,22.7753,23.14,22.7753,23,14813,0
+BHFAL.US,D,20240822,000000,22.89,23.1,22.89,23.02,17874,0
+BHFAL.US,D,20240823,000000,22.9087,23.26,22.9087,23.12,11641,0
+BHFAL.US,D,20240826,000000,23.1828,23.2099,23.0501,23.153,13326,0
+BHFAL.US,D,20240827,000000,23.04,23.39,23.04,23.34,24927,0
+BHFAL.US,D,20240828,000000,23.41,23.5,23.21,23.5,22473,0
+BHFAL.US,D,20240829,000000,23.5,23.965,23.495,23.83,20239,0
+BHFAL.US,D,20240830,000000,23.67,23.95,23.55,23.85,91307,0
+BHFAL.US,D,20240903,000000,23.85,24.1,23.8,24,56508,0
+BHFAL.US,D,20240904,000000,24.14,24.24,24.05,24.11,24211,0
+BHFAL.US,D,20240905,000000,24.11,24.215,24.07,24.215,14870,0
+BHFAL.US,D,20240906,000000,24.2405,24.4275,24.02,24.14,23388,0
+BHFAL.US,D,20240909,000000,24.17,24.38,24.0901,24.24,16137,0
+BHFAL.US,D,20240910,000000,24.25,24.4,24.1619,24.3,24886,0
+BHFAL.US,D,20240911,000000,24.3052,24.45,24.25,24.31,20627,0
+BHFAL.US,D,20240912,000000,24.473,24.7773,24.42,24.65,19042,0
+BHFAL.US,D,20240913,000000,24.65,24.8,24.5,24.58,20030,0
+BHFAL.US,D,20240916,000000,24.73,24.8399,24.64,24.75,19453,0
+BHFAL.US,D,20240917,000000,24.85,24.93,24.7,24.84,23592,0
+BHFAL.US,D,20240918,000000,24.76,24.98,24.5577,24.79,11197,0
+BHFAL.US,D,20240919,000000,24.79,25.08,24.6601,25.03,22935,0
+BHFAL.US,D,20240920,000000,24.845,25.18,24.743,25.05,24631,0
+BHFAL.US,D,20240923,000000,25.07,25.18,25.02,25.12,17559,0
+BHFAL.US,D,20240924,000000,24.8,25.26,24.6001,25.18,24396,0
+BHFAL.US,D,20240925,000000,25.07,25.11,25.0201,25.06,32263,0
+BHFAL.US,D,20240926,000000,25.08,25.1,24.8501,24.96,20957,0
+BHFAL.US,D,20240927,000000,24.86,25.2262,24.8501,25.13,14693,0
+BHFAL.US,D,20240930,000000,25.18,25.37,24.77,25.35,175832,0
+BHFAL.US,D,20241001,000000,25.24,25.24,25.01,25.16,23274,0
+BHFAL.US,D,20241002,000000,25.24,25.24,24.99,25.11,9639,0
+BHFAL.US,D,20241003,000000,25.12,25.31,24.9901,25.13,38441,0
+BHFAL.US,D,20241004,000000,25.02,25.05,24.85,24.89,18840,0
+BHFAL.US,D,20241007,000000,24.84,24.85,24.61,24.61,17826,0
+BHFAL.US,D,20241008,000000,24.53,24.78,24.5,24.71,17309,0
+BHFAL.US,D,20241009,000000,24.78,24.78,24.46,24.65,6584,0
+BHFAL.US,D,20241010,000000,24.5,24.76,24.5,24.74,8661,0
+BHFAL.US,D,20241011,000000,24.65,24.98,24.65,24.95,19381,0
+BHFAL.US,D,20241014,000000,24.84,25.0232,24.84,24.97,12707,0
+BHFAL.US,D,20241015,000000,24.89,25.2,24.89,25.06,12241,0
+BHFAL.US,D,20241016,000000,25.08,25.1,24.9,25.05,15815,0
+BHFAL.US,D,20241017,000000,24.95,25.02,24.78,25,19045,0
+BHFAL.US,D,20241018,000000,25.0841,25.4675,24.975,25.1,10020,0
+BHFAL.US,D,20241021,000000,24.98,25.145,24.45,24.77,66993,0
+BHFAL.US,D,20241022,000000,24.79,25,24.5301,24.81,19702,0
+BHFAL.US,D,20241023,000000,24.69,24.89,24.5101,24.64,17230,0
+BHFAL.US,D,20241024,000000,24.67,24.89,24.66,24.81,15935,0
+BHFAL.US,D,20241025,000000,24.74,24.94,24.62,24.65,11075,0
+BHFAL.US,D,20241028,000000,24.7,24.97,24.6101,24.92,26548,0
+BHFAL.US,D,20241029,000000,24.77,24.99,24.5301,24.88,19509,0
+BHFAL.US,D,20241030,000000,25,25.0027,24.83,24.88,13182,0
+BHFAL.US,D,20241031,000000,24.88,24.96,24.45,24.88,19895,0
+BHFAL.US,D,20241101,000000,24.8866,24.8866,24.4501,24.53,7127,0
+BHFAL.US,D,20241104,000000,24.6,24.9,24.6,24.8,12110,0
+BHFAL.US,D,20241105,000000,24.71,25.09,24.71,24.97,19620,0
+BHFAL.US,D,20241106,000000,24.86,25.12,24.65,25.01,33623,0
+BHFAL.US,D,20241107,000000,25.01,25.1,24.8001,24.89,23006,0
+BHFAL.US,D,20241108,000000,24.9,25.2388,24.9,25.07,11236,0
+BHFAL.US,D,20241111,000000,25.19,25.19,24.97,25,24642,0
+BHFAL.US,D,20241112,000000,24.928507,24.939306,24.81,24.81,23552,0
+BHFAL.US,D,20241113,000000,24.81,24.835,24.66,24.66,14067,0
+BHFAL.US,D,20241114,000000,24.64,24.6845,24.46,24.59,11669,0
+BHFAL.US,D,20241115,000000,24.45,24.78,24.45,24.69,33302,0
+BHFAL.US,D,20241118,000000,24.68,24.8354,24.48,24.48,25487,0
+BHFAL.US,D,20241119,000000,24.5418,24.59,24.32,24.33,33470,0
+BHFAL.US,D,20241120,000000,24.2,24.3199,24.06,24.15,30891,0
+BHFAL.US,D,20241121,000000,24.2143,24.4399,24.09,24.27,14951,0
+BHFAL.US,D,20241122,000000,24.4532,24.69,24.39,24.41,32974,0
+BHFAL.US,D,20241125,000000,24.7,24.8404,24.65,24.75,32184,0
+BHFAL.US,D,20241126,000000,24.66,24.7499,24.48,24.52,11275,0
+BHFAL.US,D,20241127,000000,24.66,24.75,24.5109,24.57,23611,0
+BHFAL.US,D,20241129,000000,24.2,24.78,24.17,24.45,48199,0
+BHFAL.US,D,20241202,000000,24.21,24.8099,24.05,24.09,16092,0
+BHFAL.US,D,20241203,000000,24.01,24.3066,23.98,24.185,18056,0
+BHFAL.US,D,20241204,000000,24.09,24.4475,24.07,24.28,11047,0
+BHFAL.US,D,20241205,000000,24.2,24.525,24.2,24.41,19196,0
+BHFAL.US,D,20241206,000000,24.56,24.6604,24.51,24.64,25842,0
+BHFAL.US,D,20241209,000000,24.58,24.64,24.52,24.6,14279,0
+BHFAL.US,D,20241210,000000,24.69,24.82,24.5,24.67,25448,0
+BHFAL.US,D,20241211,000000,24.73,24.73,24.4801,24.6,9761,0
+BHFAL.US,D,20241212,000000,24.65,24.65,24.2301,24.5,24292,0
+BHFAL.US,D,20241213,000000,24.45,24.45,24.1001,24.15,13610,0
+BHFAL.US,D,20241216,000000,24.37,24.6399,24.1001,24.12,17414,0
+BHFAL.US,D,20241217,000000,24.01,24.22,23.9983,24.08,22548,0
+BHFAL.US,D,20241218,000000,24.06,24.27,24.06,24.07,70904,0
+BHFAL.US,D,20241219,000000,23.92,24.0299,23.72,23.95,27922,0
+BHFAL.US,D,20241220,000000,23.97,24.36,23.97,24.3,15476,0
+BHFAL.US,D,20241223,000000,24.49,24.49,23.98,24.065,15844,0
+BHFAL.US,D,20241224,000000,23.87,24.57,23.7,23.85,12396,0
+BHFAL.US,D,20241226,000000,23.86,24.2,23.86,24.02,13555,0
+BHFAL.US,D,20241227,000000,24.11,24.11,23.38,23.43,39505,0
+BHFAL.US,D,20241230,000000,23.11,23.5111,23.08,23.32,46532,0
+BHFAL.US,D,20241231,000000,23.32,23.585,23.0601,23.5,178534,0
+BHFAL.US,D,20250102,000000,23.56,24.22,23.56,23.88,34932,0
+BHFAL.US,D,20250103,000000,23.744,24.09,23.63,24.09,7848,0
+BHFAL.US,D,20250106,000000,23.98,24.37,23.96,24.29,11895,0
+BHFAL.US,D,20250107,000000,24.12,24.39,23.5,23.5,17150,0
+BHFAL.US,D,20250108,000000,23.46,23.66,23.25,23.51,25145,0
+BHFAL.US,D,20250110,000000,23.5,23.62,23.01,23.12,20669,0
+BHFAL.US,D,20250113,000000,23.01,23.01,22.16,22.41,22780,0
+BHFAL.US,D,20250114,000000,22.52,22.6099,22.3101,22.37,7102,0
+BHFAL.US,D,20250115,000000,22.54,23.14,22.54,23.14,15466,0
+BHFAL.US,D,20250116,000000,23.05,24,23.05,23.4,50495,0
+BHFAL.US,D,20250117,000000,23.45,23.7,23.0201,23.1987,3862,0
+BHFAL.US,D,20250121,000000,23.0301,23.81,23.0301,23.6,25376,0
+BHFAL.US,D,20250122,000000,23.34,24.05,23.26,23.365,14625,0
+BHFAL.US,D,20250123,000000,23.2,23.71,22.99,23.44,28453,0
+BHFAL.US,D,20250124,000000,23.32,23.75,22.84,23.578,10228,0
+BHFAL.US,D,20250127,000000,23.52,24,22.8881,23.75,16215,0
+BHFAL.US,D,20250128,000000,23.3173,23.8781,21.98,22.94,52599,0
+BHFAL.US,D,20250129,000000,22.62,23.2299,22,22.22,55102,0
+BHFAL.US,D,20250130,000000,22.25,22.53,22.1,22.29,26732,0
+BHFAL.US,D,20250131,000000,22.26,22.385,21.21,21.21,251013,0
+BHFAL.US,D,20250203,000000,21.2291,21.49,20.6484,21.06,40766,0
+BHFAL.US,D,20250204,000000,21.01,21.4899,21.01,21.25,13550,0
+BHFAL.US,D,20250205,000000,21.32,22.02,21.32,21.62,29121,0
+BHFAL.US,D,20250206,000000,21.74,21.9445,21.12,21.45,22524,0
+BHFAL.US,D,20250207,000000,21.4,21.5555,21.0501,21.19,29257,0
+BHFAL.US,D,20250210,000000,21.43,22.05,21.43,21.8,71615,0
+BHFAL.US,D,20250211,000000,21.7,21.95,21.52,21.925,30172,0
+BHFAL.US,D,20250212,000000,21.7,21.9,21.52,21.85,24814,0
+BHFAL.US,D,20250213,000000,21.76,22.2,21.76,22.02,24473,0
+BHFAL.US,D,20250214,000000,22.01,22.47,22.01,22.2622,16627,0
+BHFAL.US,D,20250218,000000,22.26,22.38,21.91,22.0747,35547,0
+BHFAL.US,D,20250219,000000,22.08,22.3,21.7,21.97,10540,0
+BHFAL.US,D,20250220,000000,22.0899,22.0899,21.5434,21.83,8684,0
+BHFAL.US,D,20250221,000000,21.8,21.92,21.8,21.8,10993,0
+BHFAL.US,D,20250224,000000,21.98,22.5099,21.8,21.95,15496,0
+BHFAL.US,D,20250225,000000,22.05,22.0999,21.8,21.81,64818,0
+BHFAL.US,D,20250226,000000,21.94,21.9999,21.6404,21.81,26919,0
+BHFAL.US,D,20250227,000000,21.65,21.8499,21.51,21.636,14016,0
+BHFAL.US,D,20250228,000000,21.46,21.46,21.0501,21.17,24026,0
+BHFAL.US,D,20250303,000000,21.18,21.535,21.18,21.25,33907,0
+BHFAL.US,D,20250304,000000,21.34,21.39,21.25,21.33,14299,0
+BHFAL.US,D,20250305,000000,21.28,21.466,21.26,21.28,28892,0
+BHFAL.US,D,20250306,000000,21.28,21.3488,21.0201,21.15,45626,0
+BHFAL.US,D,20250307,000000,21.265,21.66,21.09,21.35,50843,0
+BHFAL.US,D,20250310,000000,21.35,21.49,21.2039,21.35,23011,0
+BHFAL.US,D,20250311,000000,21.22,21.51,21.09,21.51,20585,0
+BHFAL.US,D,20250312,000000,21.53,21.98,21.46,21.75,28157,0
+BHFAL.US,D,20250313,000000,21.9552,21.9552,21.4041,21.7,12366,0
+BHFAL.US,D,20250314,000000,21.8,21.98,21.51,21.71,31199,0
+BHFAL.US,D,20250317,000000,22,22.1799,21.7575,21.82,23331,0
+BHFAL.US,D,20250318,000000,21.7863,22,21.73,21.73,9819,0
+BHFAL.US,D,20250319,000000,21.62,21.85,21.5,21.65,18636,0
+BHFAL.US,D,20250320,000000,21.53,21.74,21.38,21.38,5990,0
+BHFAL.US,D,20250321,000000,21.4,21.85,21.2505,21.5,21850,0
+BHFAL.US,D,20250324,000000,21.69,22.045,21.6,21.63,16814,0
+BHFAL.US,D,20250325,000000,21.7,21.89,21.7,21.87,18226,0
+BHFAL.US,D,20250326,000000,21.71,21.8,21.239,21.36,22322,0
+BHFAL.US,D,20250327,000000,21.48,21.5999,21.24,21.24,31941,0
+BHFAL.US,D,20250328,000000,21.2,21.4892,21.2,21.31,67747,0
+BHFAL.US,D,20250331,000000,21.23,21.28,21.03,21.03,172104,0
+BHFAL.US,D,20250401,000000,21.115,21.2,21,21.01,25297,0
+BHFAL.US,D,20250402,000000,21.13,21.28,21.01,21.2,27883,0
+BHFAL.US,D,20250403,000000,21,21.09,20.7,20.88,27885,0
+BHFAL.US,D,20250404,000000,20.78,21.2499,20.31,20.95,46347,0
+BHFAL.US,D,20250407,000000,20.77,21.31,20.2,20.2,32776,0
+BHFAL.US,D,20250408,000000,20.63,20.67,20.12,20.12,26236,0
+BHFAL.US,D,20250409,000000,20.1264,20.75,20,20.7,26312,0
+BHFAL.US,D,20250410,000000,20.63,20.64,19.98,20.05,15825,0
+BHFAL.US,D,20250411,000000,20.2415,20.2415,19.6501,19.85,15773,0
+BHFAL.US,D,20250414,000000,19.96,20.2293,19.8701,20.01,16224,0
+BHFAL.US,D,20250415,000000,20.12,20.235,19.57,19.57,15927,0
+BHFAL.US,D,20250416,000000,19.51,19.7899,19.4801,19.5,18254,0
+BHFAL.US,D,20250417,000000,19.5,19.73,19.4,19.5,25689,0
+BHFAL.US,D,20250421,000000,19.4189,19.57,19.31,19.4,6254,0
+BHFAL.US,D,20250422,000000,19.33,19.66,19.2669,19.52,20221,0
+BHFAL.US,D,20250423,000000,19.77,20.1106,19.6001,19.7,21997,0
+BHFAL.US,D,20250424,000000,19.61,20.0899,19.61,19.96,21619,0
+BHFAL.US,D,20250425,000000,19.95,20.35,19.95,20.1,22640,0
+BHFAL.US,D,20250428,000000,20.1,20.3999,20.0001,20.15,12096,0
+BHFAL.US,D,20250429,000000,20.27,20.99,20.04,20.63,18740,0
+BHFAL.US,D,20250430,000000,20.59,20.8209,20.12,20.14,14778,0
+BHFAL.US,D,20250501,000000,20.09,20.6503,20.02,20.05,17373,0
+BHFAL.US,D,20250502,000000,20.25,20.74,20.04,20.12,14621,0
+BHFAL.US,D,20250505,000000,20.08,20.3974,20.07,20.07,10531,0
+BHFAL.US,D,20250506,000000,20.1153,20.16,19.86,20.16,13096,0
+BHFAL.US,D,20250507,000000,20.38,20.4,20.0535,20.3679,6602,0
+BHFAL.US,D,20250508,000000,20.65,20.65,20.01,20.01,12954,0
+BHFAL.US,D,20250509,000000,20.25,20.4166,19.6,19.88,10981,0
+BHFAL.US,D,20250512,000000,19.9,20.2699,19.9,20.01,18372,0
+BHFAL.US,D,20250513,000000,20.03,20.3659,19.61,20.2118,20910,0
+BHFAL.US,D,20250514,000000,20.19,20.385,19.95,20.06,12082,0
+BHFAL.US,D,20250515,000000,20.01,20.2798,20.01,20.16,13437,0
+BHFAL.US,D,20250516,000000,20.0494,20.2899,20.0494,20.15,11658,0
+BHFAL.US,D,20250519,000000,20.1,20.65,19.85,20.22,22648,0
+BHFAL.US,D,20250520,000000,20.2,20.65,19.99,20.44,21003,0
+BHFAL.US,D,20250521,000000,20.4,20.4,19.7,20,23447,0
+BHFAL.US,D,20250522,000000,19.85,20.2533,19.61,20.06,14979,0
+BHFAL.US,D,20250523,000000,19.79,20.2699,19.74,19.876,9762,0
+BHFAL.US,D,20250527,000000,20.165,20.3499,19.96,20.2,12743,0
+BHFAL.US,D,20250528,000000,20.1,20.34,20.06,20.2,16005,0
+BHFAL.US,D,20250529,000000,20.26,20.9,20.26,20.6,25894,0
+BHFAL.US,D,20250530,000000,20.22,20.7,20,20.45,72373,0
+BHFAL.US,D,20250602,000000,20.44,20.65,20.2,20.6,13359,0
+BHFAL.US,D,20250603,000000,20.69,20.78,20.5888,20.77,29047,0
+BHFAL.US,D,20250604,000000,20.78,20.9,20.71,20.9,9325,0
+BHFAL.US,D,20250605,000000,20.73,21.02,20.73,21.02,9201,0
+BHFAL.US,D,20250606,000000,20.71,21.08,20.71,20.8,8489,0
+BHFAL.US,D,20250609,000000,21.0211,21.0211,20.7301,20.815,8036,0
+BHFAL.US,D,20250610,000000,20.78,20.88,20.7,20.8,27812,0
+BHFAL.US,D,20250611,000000,20.7118,20.7118,20.55,20.55,21763,0
+BHFAL.US,D,20250612,000000,20.35,20.4879,20.2527,20.27,19533,0
+BHFAL.US,D,20250613,000000,20.52,20.52,19.8,19.94,16903,0
+BHFAL.US,D,20250616,000000,20.14,20.14,19.96,19.99,15290,0
+BHFAL.US,D,20250617,000000,19.85,19.99,19.85,19.92,14283,0
+BHFAL.US,D,20250618,000000,19.89,19.94,19.83,19.85,22419,0
+BHFAL.US,D,20250620,000000,19.9232,20.28,19.92,20.08,41356,0
+BHFAL.US,D,20250623,000000,20.17,20.2199,20.0082,20.09,9238,0
+BHFAL.US,D,20250624,000000,20.1,20.26,19.79,19.83,72133,0
+BHFAL.US,D,20250625,000000,19.8,19.81,19.48,19.48,44546,0
+BHFAL.US,D,20250626,000000,19.2929,19.48,19.05,19.3,25684,0
+BHFAL.US,D,20250627,000000,19.3,19.44,19.1,19.1,19065,0
+BHFAL.US,D,20250630,000000,19.1,19.2777,19.02,19.08,78504,0
+BHFAL.US,D,20250701,000000,19.205,19.4,18.99,19.3049,34044,0
+BHFAL.US,D,20250702,000000,19.21,19.64,19.21,19.38,21433,0
+BHFAL.US,D,20250703,000000,19.47,19.54,19.45,19.48,11326,0
+BHFAL.US,D,20250707,000000,19.38,19.53,19.35,19.35,33686,0
+BHFAL.US,D,20250708,000000,19.19,19.59,19.19,19.3748,11627,0
+BHFAL.US,D,20250709,000000,19.3168,19.59,19.19,19.33,27047,0
+BHFAL.US,D,20250710,000000,19.2,19.65,19.2,19.4,31264,0
+BHFAL.US,D,20250711,000000,19.28,19.37,18.96,19,75559,0
+BHFAL.US,D,20250714,000000,18.95,19,18.53,18.6,78938,0
+BHFAL.US,D,20250715,000000,18.57,18.89,18.5301,18.61,43238,0
+BHFAL.US,D,20250716,000000,18.5,18.7499,18.3056,18.57,52003,0
+BHFAL.US,D,20250717,000000,18.57,18.75,18.42,18.54,68086,0
+BHFAL.US,D,20250718,000000,18.35,18.6983,18.35,18.64,124879,0
+BHFAL.US,D,20250721,000000,18.71,18.8,18.61,18.7,215686,0
+BHFAL.US,D,20250722,000000,18.6,18.79,18.5,18.61,165169,0
+BHFAL.US,D,20250723,000000,18.36,18.62,17.73,18.2,353690,0
+BHFAL.US,D,20250724,000000,17.94,18.75,17.83,18.62,127423,0
+BHFAL.US,D,20250725,000000,18.7,18.99,18.525,18.65,82999,0
+BHFAL.US,D,20250728,000000,18.82,18.83,18.62,18.75,94635,0
+BHFAL.US,D,20250729,000000,18.71,18.9,18.71,18.82,45582,0
+BHFAL.US,D,20250730,000000,18.82,18.84,18.4501,18.65,66721,0
+BHFAL.US,D,20250731,000000,18.58,18.6899,18.295,18.54,307478,0
+BHFAL.US,D,20250801,000000,18.54,18.6651,18.4801,18.55,18049,0
+BHFAL.US,D,20250804,000000,18.49,18.96,18.481,18.79,35050,0
+BHFAL.US,D,20250805,000000,18.77,18.91,18.7301,18.745,17577,0
+BHFAL.US,D,20250806,000000,18.68,18.9399,18.68,18.75,48300,0
+BHFAL.US,D,20250807,000000,18.84,18.975,18.49,18.69,74019,0
+BHFAL.US,D,20250808,000000,18.66,18.76,18.65,18.76,24458,0
+BHFAL.US,D,20250811,000000,18.79,18.99,18.79,18.86,27120,0
+BHFAL.US,D,20250812,000000,18.76,18.91,18.67,18.75,31710,0
+BHFAL.US,D,20250813,000000,18.72,19.09,18.72,19.06,37540,0
+BHFAL.US,D,20250814,000000,19,19.1326,18.67,18.92,35505,0
+BHFAL.US,D,20250815,000000,19.11,19.125,18.89,18.92,26941,0
+BHFAL.US,D,20250818,000000,18.9,19.18,18.9,19.14,28371,0
+BHFAL.US,D,20250819,000000,19.06,19.55,19.06,19.55,20254,0
+BHFAL.US,D,20250820,000000,19.57,19.72,19.33,19.61,29128,0
+BHFAL.US,D,20250821,000000,19.59,19.7,19.5,19.5,26370,0
+BHFAL.US,D,20250822,000000,19.5,19.7494,19.33,19.74,13912,0
+BHFAL.US,D,20250825,000000,19.705,19.705,19.5058,19.51,12443,0
+BHFAL.US,D,20250826,000000,19.5,19.59,19.34,19.48,18807,0
+BHFAL.US,D,20250827,000000,19.41,19.6799,19.33,19.6499,20592,0
+BHFAL.US,D,20250828,000000,19.65,19.68,19.52,19.63,19881,0
+BHFAL.US,D,20250829,000000,19.23,19.4,19.1105,19.15,34827,0
+BHFAL.US,D,20250902,000000,19.152,19.31,19.125,19.2,7760,0
+BHFAL.US,D,20250903,000000,19.21,19.38,19.1601,19.28,17095,0
+BHFAL.US,D,20250904,000000,19.38,19.5,19.1,19.36,15945,0
+BHFAL.US,D,20250905,000000,19.41,19.6018,19.1,19.28,36888,0
+BHFAL.US,D,20250908,000000,19.28,19.39,19.28,19.31,9228,0
+BHFAL.US,D,20250909,000000,19.25,19.3675,18.97,19.07,55850,0
+BHFAL.US,D,20250910,000000,19.12,19.25,18.97,19.04,23146,0
+BHFAL.US,D,20250911,000000,19.08,19.09,18.43,18.48,74490,0
+BHFAL.US,D,20250912,000000,18.5,18.87,18.1101,18.28,79233,0
+BHFAL.US,D,20250915,000000,18.55,18.9499,18.2815,18.31,23865,0
+BHFAL.US,D,20250916,000000,18.49,18.61,18.23,18.34,46655,0
+BHFAL.US,D,20250917,000000,18.29,18.51,18.01,18.17,35674,0
+BHFAL.US,D,20250918,000000,18,18.5,18,18.28,56058,0
+BHFAL.US,D,20250919,000000,18.12,19.24,18.1,19.19,97950,0
+BHFAL.US,D,20250922,000000,19.19,19.24,18.85,19.05,14803,0
+BHFAL.US,D,20250923,000000,19.16,19.16,18.6,18.77,14184,0
+BHFAL.US,D,20250924,000000,18.67,18.688,18.3,18.47,38334,0
+BHFAL.US,D,20250925,000000,18.44,18.5,18.2,18.2889,16932,0
+BHFAL.US,D,20250926,000000,18.72,18.72,18.2,18.2339,8562,0
+BHFAL.US,D,20250929,000000,18.19,18.628,18.11,18.46,20448,0
+BHFAL.US,D,20250930,000000,18.33,18.62,18.1,18.1,57318,0
+BHFAL.US,D,20251001,000000,18,18.3,18,18.2,28831,0
+BHFAL.US,D,20251002,000000,18.13,18.31,18.09,18.1372,24484,0
+BHFAL.US,D,20251003,000000,18.1696,18.1696,18,18.12,20042,0
+BHFAL.US,D,20251006,000000,18.1,18.55,18,18.126,26401,0
+BHFAL.US,D,20251007,000000,18.01,18.11,17.96,18,30957,0
+BHFAL.US,D,20251008,000000,17.95,18.032,17.74,17.8,35003,0
+BHFAL.US,D,20251009,000000,17.76,17.88,17.74,17.78,25080,0
+BHFAL.US,D,20251010,000000,17.75,17.8684,17.45,17.47,29208,0
+BHFAL.US,D,20251013,000000,17.54,17.55,17.41,17.4782,27998,0
+BHFAL.US,D,20251014,000000,17.4615,17.8799,17.42,17.69,19026,0
+BHFAL.US,D,20251015,000000,17.6001,18.07,17.5501,17.9,24758,0
+BHFAL.US,D,20251016,000000,17.78,18.84,17.45,18.66,86319,0
+BHFAL.US,D,20251017,000000,18.57,18.83,18.4,18.59,55347,0
+BHFAL.US,D,20251020,000000,18.69,18.73,18.19,18.43,29596,0
+BHFAL.US,D,20251021,000000,18.32,18.545,18.3,18.3,19264,0
+BHFAL.US,D,20251022,000000,18.3107,18.4899,17.4501,17.6,64126,0
+BHFAL.US,D,20251023,000000,17.64,17.838,17.64,17.7405,25381,0
+BHFAL.US,D,20251024,000000,17.6806,18.1099,17.6806,17.935,18982,0
+BHFAL.US,D,20251027,000000,18,18.15,17.8584,18.15,24193,0
+BHFAL.US,D,20251028,000000,18,18.34,17.9,18.24,55585,0
+BHFAL.US,D,20251029,000000,18.23,18.24,18,18.13,20027,0
+BHFAL.US,D,20251030,000000,18.03,18.08,17.8,17.95,21810,0
+BHFAL.US,D,20251031,000000,17.8,18.07,17.62,17.62,79289,0
+BHFAL.US,D,20251103,000000,17.815,17.8869,17.4,17.52,25283,0
+BHFAL.US,D,20251104,000000,17.5,17.63,17.46,17.46,73045,0
+BHFAL.US,D,20251105,000000,17.44,17.59,17.35,17.45,24716,0
+BHFAL.US,D,20251106,000000,18.32,18.75,18.125,18.3,376473,0
+BHFAL.US,D,20251107,000000,18.3,18.53,17.83,17.94,53385,0
+BHFAL.US,D,20251110,000000,17.93,18.075,17.5,17.83,33028,0
+BHFAL.US,D,20251111,000000,17.74,18.19,17.51,17.74,79010,0
+BHFAL.US,D,20251112,000000,17.86,17.875,17.62,17.76,63793,0
+BHFAL.US,D,20251113,000000,17.86,17.8755,17.5,17.53,74343,0
+BHFAL.US,D,20251114,000000,17.4,17.66,17.05,17.33,64419,0
+BHFAL.US,D,20251117,000000,17.43,17.5803,17.2601,17.3456,39759,0
+BHFAL.US,D,20251118,000000,17.31,17.4035,17.26,17.3238,22686,0
+BHFAL.US,D,20251119,000000,17.3,17.4298,17,17.225,39326,0
+BHFAL.US,D,20251120,000000,17.16,17.168,16.97,17.02,49139,0
+BHFAL.US,D,20251121,000000,16.97,17.1599,16.9,17.0291,63961,0
+BHFAL.US,D,20251124,000000,17.01,17.34,16.9901,17.135,47305,0
+BHFAL.US,D,20251125,000000,17.14,17.2999,17.0101,17.215,69379,0
+BHFAL.US,D,20251126,000000,17.1752,17.3,17.15,17.17,25815,0
+BHFAL.US,D,20251128,000000,17.17,17.26,17.0101,17.26,34418,0
+BHFAL.US,D,20251201,000000,17.15,17.15,16.95,17.05,41769,0
+BHFAL.US,D,20251202,000000,17.01,17.1799,16.82,16.99,69383,0
+BHFAL.US,D,20251203,000000,17.03,17.1,16.98,16.99,39928,0
+BHFAL.US,D,20251204,000000,16.95,17.013,16.89,16.9001,39622,0
+BHFAL.US,D,20251205,000000,16.85,17.01,16.82,16.87,44878,0
+BHFAL.US,D,20251208,000000,16.86,16.944,16.81,16.84,37211,0
+BHFAL.US,D,20251209,000000,16.92,17.0699,16.73,16.83,80892,0
+BHFAL.US,D,20251210,000000,16.75,16.83,16.51,16.73,83923,0
+BHFAL.US,D,20251211,000000,16.74,16.89,16.56,16.62,71111,0
+BHFAL.US,D,20251212,000000,16.54,16.73,16.53,16.62,60699,0
+BHFAL.US,D,20251215,000000,16.75,16.76,16.55,16.69,79580,0
+BHFAL.US,D,20251216,000000,16.6501,16.75,16.6,16.73,81659,0
+BHFAL.US,D,20251217,000000,16.73,16.75,16.49,16.71,120661,0
+BHFAL.US,D,20251218,000000,16.72,16.88,16.67,16.77,61308,0
+BHFAL.US,D,20251219,000000,16.6,16.74,16.15,16.64,271084,0
+BHFAL.US,D,20251222,000000,16.55,16.74,16.47,16.67,83112,0
+BHFAL.US,D,20251223,000000,16.55,16.64,16.38,16.4,159370,0
+BHFAL.US,D,20251224,000000,16.4,16.62,16.4,16.6,93710,0
+BHFAL.US,D,20251226,000000,16.49,16.61,16.41,16.55,71137,0
+BHFAL.US,D,20251229,000000,16.46,16.6514,16.46,16.65,60488,0
+BHFAL.US,D,20251230,000000,16.53,16.7,16.472,16.69,64930,0
+BHFAL.US,D,20251231,000000,16.46,16.78,16.46,16.72,57073,0
+BHFAL.US,D,20260102,000000,16.72,17.055,16.62,17.02,29126,0
+BHFAL.US,D,20260105,000000,17.05,17.21,17.01,17.08,33639,0
+BHFAL.US,D,20260106,000000,17.02,17.27,17.0001,17.13,18946,0
+BHFAL.US,D,20260107,000000,17.04,17.23,17.04,17.19,21646,0
+BHFAL.US,D,20260108,000000,17.11,17.32,17.11,17.27,11978,0
+BHFAL.US,D,20260109,000000,17.18,17.51,17.18,17.38,20051,0
+BHFAL.US,D,20260112,000000,17.35,17.56,17.35,17.49,30436,0
+BHFAL.US,D,20260113,000000,17.475,17.5242,17.4,17.48,14187,0
+BHFAL.US,D,20260114,000000,17.5399,17.84,17.5,17.8267,48615,0
+BHFAL.US,D,20260115,000000,17.8,17.97,17.75,17.8208,84498,0
+BHFAL.US,D,20260116,000000,17.815,17.8499,17.68,17.82,31694,0
+BHFAL.US,D,20260120,000000,17.72,17.74,17.5,17.6,60113,0
+BHFAL.US,D,20260121,000000,17.5817,17.9,17.5817,17.83,27541,0
+BHFAL.US,D,20260122,000000,17.855,18.02,17.83,17.9,21986,0
+BHFAL.US,D,20260123,000000,17.86,18.09,17.79,17.97,47043,0
+BHFAL.US,D,20260126,000000,17.91,18.2,17.91,17.975,29315,0
+BHFAL.US,D,20260127,000000,18.1475,18.22,17.9301,17.98,48169,0
+BHFAL.US,D,20260128,000000,18.06,18.14,17.9,17.91,15347,0
+BHFAL.US,D,20260129,000000,17.9164,18,17.7,17.84,16625,0
+BHFAL.US,D,20260130,000000,17.85,17.92,17.7001,17.84,16951,0
+BHFAL.US,D,20260202,000000,17.86,17.9299,17.8401,17.88,15782,0
+BHFAL.US,D,20260203,000000,17.92,17.92,17.72,17.785,14149,0
+BHFAL.US,D,20260204,000000,17.75,17.76,17.6001,17.6816,21119,0
+BHFAL.US,D,20260205,000000,17.85,17.85,17.6,17.61,24020,0
+BHFAL.US,D,20260206,000000,17.62,17.82,17.6,17.82,24134,0
+BHFAL.US,D,20260209,000000,17.82,17.985,17.7874,17.985,12811,0
+BHFAL.US,D,20260210,000000,17.91,18,17.76,17.76,22414,0
+BHFAL.US,D,20260211,000000,17.85,17.85,17.52,17.602,20042,0
+BHFAL.US,D,20260212,000000,17.56,17.8,17.53,17.545,19461,0
+BHFAL.US,D,20260213,000000,17.56,17.5601,17.46,17.55,17305,0
+BHFAL.US,D,20260217,000000,17.44,17.5999,17.21,17.43,68200,0
+BHFAL.US,D,20260218,000000,17.45,17.77,17.45,17.65,12614,0
diff --git a/daily/us/nasdaq stocks/1/biaf.us.txt b/daily/us/nasdaq stocks/1/biaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be7bea6dda1dc34430cdb242efb7491e19304ce5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/biaf.us.txt	
@@ -0,0 +1,869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIAF.US,D,20220901,000000,252,466.5,225.6,249,358468.96630819765,0
+BIAF.US,D,20220902,000000,302.1,384.6,208.8,211.5,546886.4327864469,0
+BIAF.US,D,20220906,000000,190.2,197.7,152.4,161.7,69861.56659680509,0
+BIAF.US,D,20220907,000000,210,233.4,168,172.5,432392.7995676072,0
+BIAF.US,D,20220908,000000,165.3,192,159.9,168.9,79348.2999206517,0
+BIAF.US,D,20220909,000000,165,167.697,139.5,143.4,39255.666627410996,0
+BIAF.US,D,20220912,000000,132.6,140.691,130.8,137.7,36088.099963911896,0
+BIAF.US,D,20220913,000000,133.8,136.8,121.8,124.2,22780.866643885798,0
+BIAF.US,D,20220914,000000,171,204,141.3,145.8,1618714.5317146187,0
+BIAF.US,D,20220915,000000,138.9,161.4,131.1,142.2,170869.9331624634,0
+BIAF.US,D,20220916,000000,133.5,138.9,121.5,129,20682.333312650997,0
+BIAF.US,D,20220919,000000,125.4,128.571,113.4,114.3,11401.066655265598,0
+BIAF.US,D,20220920,000000,109.2,117,106.497,110.1,14586.366652080298,0
+BIAF.US,D,20220921,000000,110.1,110.1,99,99.6,15343.766651322898,0
+BIAF.US,D,20220922,000000,97.2,99.6,80.403,81.6,12144.0333211893,0
+BIAF.US,D,20220923,000000,76.5,77.973,62.7,63.3,17974.5666486921,0
+BIAF.US,D,20220926,000000,64.5,74.7,60.642,63.6,20083.066646583597,0
+BIAF.US,D,20220927,000000,63.6,71.7,63,63.6,15295.2333180381,0
+BIAF.US,D,20220928,000000,108,126.9,83.7,87.6,1698491.4316348417,0
+BIAF.US,D,20220929,000000,86.4,93.3,82.5,90,47306.666619359996,0
+BIAF.US,D,20220930,000000,84,92.1,84,87.3,13101.299986898699,0
+BIAF.US,D,20221003,000000,87,88.845,75.3,75.3,10389.599989610399,0
+BIAF.US,D,20221004,000000,75.6,89.637,75.6,88.2,8652.9333246804,0
+BIAF.US,D,20221005,000000,87.9,88.8,78.9,82.8,4467.833328865499,0
+BIAF.US,D,20221006,000000,81.9,91.5,79.503,87,7427.4999925725,0
+BIAF.US,D,20221007,000000,86.1,94.497,83.889,88.5,6179.433327153899,0
+BIAF.US,D,20221010,000000,85.2,88.5,80.1,83.4,6379.066660287599,0
+BIAF.US,D,20221011,000000,83.1,85.5,80.1,84,3005.6999969943,0
+BIAF.US,D,20221012,000000,84,86.25,78.3,83.7,5277.2333280561,0
+BIAF.US,D,20221013,000000,78.6,83.595,75.3,79.8,3084.4999969154997,0
+BIAF.US,D,20221014,000000,78.9,80.676,76.5,78.6,2473.4999975264996,0
+BIAF.US,D,20221017,000000,78.6,90,76.878,86.7,5442.7333278906,0
+BIAF.US,D,20221018,000000,96,97.5,90,94.2,16443.899983556097,0
+BIAF.US,D,20221019,000000,93.9,95.1,82.2,87,7267.1333260661995,0
+BIAF.US,D,20221020,000000,82.2,88.5,81,84,4884.099995115899,0
+BIAF.US,D,20221021,000000,82.5,86.4,76.5,78.3,6433.999993566,0
+BIAF.US,D,20221024,000000,79.8,81.9,76.5,79.5,3054.1999969457997,0
+BIAF.US,D,20221025,000000,81.9,89.4,76.8,81.3,5697.099994302899,0
+BIAF.US,D,20221026,000000,79.5,87.9,78.303,85.8,4536.8666621298,0
+BIAF.US,D,20221027,000000,82.8,86.7,78.6,82.5,4664.0666620025995,0
+BIAF.US,D,20221028,000000,82.8,87,80.103,84,3442.7999965572,0
+BIAF.US,D,20221031,000000,85.2,86.4,83.1,85.5,1959.8999980400997,0
+BIAF.US,D,20221101,000000,83.7,85.8,83.4,84,1746.4999982534998,0
+BIAF.US,D,20221102,000000,83.4,86.7,83.4,86.7,2270.6666643959998,0
+BIAF.US,D,20221103,000000,86.7,88.5,78.6,86.7,2973.3333303599998,0
+BIAF.US,D,20221104,000000,86.1,89.4,78.6,78.9,1484.7666651819,0
+BIAF.US,D,20221107,000000,78.9,81.45,76.5,79.5,1504.6666651619998,0
+BIAF.US,D,20221108,000000,79.359,83.502,77.04,78.6,679.8999993200999,0
+BIAF.US,D,20221109,000000,78,85.797,70.5,71.55,5780.533327552799,0
+BIAF.US,D,20221110,000000,72.3,82.8,72.3,76.8,2716.66666395,0
+BIAF.US,D,20221111,000000,76.8,89.997,73.8,84.9,3790.8333295424995,0
+BIAF.US,D,20221114,000000,82.5,84,79.2,82.5,1568.4333317648998,0
+BIAF.US,D,20221115,000000,79.134,84.3,76.5,84.3,1402.8333319304998,0
+BIAF.US,D,20221116,000000,79.74,83.316,76.2,78,956.4666657101999,0
+BIAF.US,D,20221117,000000,76.2,81,75.6,79.482,792.9666658736999,0
+BIAF.US,D,20221118,000000,80.703,80.703,75.9,76.8,659.7333326736,0
+BIAF.US,D,20221121,000000,75.576,79.5,69.003,78,2662.666664004,0
+BIAF.US,D,20221122,000000,77.1,79.5,76.05,79.5,1763.7666649028997,0
+BIAF.US,D,20221123,000000,74.757,79.5,74.757,79.2,1209.7666654568998,0
+BIAF.US,D,20221125,000000,77.1,78.6,76.95,78,819.7333325136,0
+BIAF.US,D,20221128,000000,76.2,84,75.45,79.2,2393.7666642728996,0
+BIAF.US,D,20221129,000000,77.7,81.3,77.214,78,561.2333327721,0
+BIAF.US,D,20221130,000000,84,85.2,79.503,81,2519.2999974807,0
+BIAF.US,D,20221201,000000,82.02,83.7,80.25,83.1,1322.0333320112998,0
+BIAF.US,D,20221202,000000,80.145,88.5,79.8,88.2,1107.9333322254,0
+BIAF.US,D,20221205,000000,88.8,95.823,86.4,91.5,1341.8999986580998,0
+BIAF.US,D,20221206,000000,89.1,95.1,85.8,90.6,885.9999991139999,0
+BIAF.US,D,20221207,000000,84,90,75.6,79.5,1232.6999987672998,0
+BIAF.US,D,20221208,000000,82.8,82.8,76.5,76.5,1633.8666650327998,0
+BIAF.US,D,20221209,000000,75,78,57.6,60.6,6871.0333264623,0
+BIAF.US,D,20221212,000000,60.6,61.5,58.65,60.003,1202.8999987971,0
+BIAF.US,D,20221213,000000,60,61.5,58.8,60,986.4333323468999,0
+BIAF.US,D,20221214,000000,60.459,60.6,59.4,60.3,1679.2999983206998,0
+BIAF.US,D,20221215,000000,59.1,61.8,58.8,60.3,1605.6333317277,0
+BIAF.US,D,20221216,000000,58.8,60.6,58.5,59.1,6346.8333269865,0
+BIAF.US,D,20221219,000000,59.1,62.4,52.2,56.4,4723.799995276199,0
+BIAF.US,D,20221220,000000,56.4,56.4,51.3,51.9,2015.1666646514998,0
+BIAF.US,D,20221221,000000,53.4,56.7,49.8,50.7,687.2666659793999,0
+BIAF.US,D,20221222,000000,48.45,57.6,46.5,54.3,934.1333323992,0
+BIAF.US,D,20221223,000000,48.603,65.1,48.603,55.5,1428.5999985714,0
+BIAF.US,D,20221227,000000,55.5,62.16,51.15,53.4,1917.3999980825997,0
+BIAF.US,D,20221228,000000,51.6,57,49.104,51.6,569.8999994300999,0
+BIAF.US,D,20221229,000000,51.3,51.6,48,50.4,1529.5333318038,0
+BIAF.US,D,20221230,000000,48.9,53.4,39.3,48,4061.3333292719994,0
+BIAF.US,D,20230103,000000,54,54,43.503,46.8,943.7666657228999,0
+BIAF.US,D,20230104,000000,53.4,53.403,44.7,49.5,2356.9666643097,0
+BIAF.US,D,20230105,000000,51,51.093,45.3,48.9,1845.0333314882998,0
+BIAF.US,D,20230106,000000,58.2,58.2,45.6,48,777.8666658888,0
+BIAF.US,D,20230109,000000,51,53.7,48.303,49.2,1052.2999989476998,0
+BIAF.US,D,20230110,000000,51,57.9,48.3,54,1629.5666650371,0
+BIAF.US,D,20230111,000000,56.1,59.121,52.5,55.8,1785.5333315478,0
+BIAF.US,D,20230112,000000,56.7,62.1,55.5,57,1674.8666649917998,0
+BIAF.US,D,20230113,000000,55.5,57.3,48.9,49.803,2948.8333303844997,0
+BIAF.US,D,20230117,000000,51,51.6,47.4,48.3,1355.9666653107,0
+BIAF.US,D,20230118,000000,48.3,48.3,45,45.9,1726.5999982734,0
+BIAF.US,D,20230119,000000,46.8,49.5,45.3,48,1693.9666649726998,0
+BIAF.US,D,20230120,000000,45.9,47.1,45,45.6,2459.1333308741996,0
+BIAF.US,D,20230123,000000,44.4,48.6,44.4,47.7,1488.2666651783998,0
+BIAF.US,D,20230124,000000,57.3,119.7,51,83.7,2293778.5310395546,0
+BIAF.US,D,20230125,000000,76.8,85.8,70.5,78.6,80120.06658654659,0
+BIAF.US,D,20230126,000000,80.7,110.1,78.6,91.8,182971.8664836948,0
+BIAF.US,D,20230127,000000,86.1,97.2,81,86.175,27945.199972054797,0
+BIAF.US,D,20230130,000000,83.7,91.8,78.9,83.1,8264.999991735,0
+BIAF.US,D,20230131,000000,82.8,83.889,77.4,78.3,6756.699993243299,0
+BIAF.US,D,20230201,000000,79.8,83.997,75,78,6418.366660248299,0
+BIAF.US,D,20230202,000000,76.2,80.7,73.5,76.5,3421.4666632451995,0
+BIAF.US,D,20230203,000000,75.6,75.6,70.8,71.4,3192.9999968069997,0
+BIAF.US,D,20230206,000000,74.7,74.7,70.8,72,2829.6999971703,0
+BIAF.US,D,20230207,000000,72,74.052,67.5,69.9,2339.8333309934997,0
+BIAF.US,D,20230208,000000,67.8,70.296,67.197,67.8,2374.2666642923996,0
+BIAF.US,D,20230209,000000,64.8,69,60.03,62.1,4670.3333286629995,0
+BIAF.US,D,20230210,000000,60.3,62.25,60.3,61.503,897.2333324360999,0
+BIAF.US,D,20230213,000000,60,65.4,60,63.3,1724.2999982756999,0
+BIAF.US,D,20230214,000000,64.5,65.949,60,61.2,740.3333325929999,0
+BIAF.US,D,20230215,000000,60,60.6,57,60.6,651.0666660155999,0
+BIAF.US,D,20230216,000000,58.5,66.6,58.5,66.6,1329.1666653374998,0
+BIAF.US,D,20230217,000000,68.7,68.997,61.2,61.8,969.5666656970999,0
+BIAF.US,D,20230221,000000,61.8,62.388,57,57,697.8999993020999,0
+BIAF.US,D,20230222,000000,57.66,62.7,57,58.2,1093.5666655731,0
+BIAF.US,D,20230223,000000,56.4,66.3,56.253,60.9,1870.2333314630998,0
+BIAF.US,D,20230224,000000,59.1,62.4,51,54,3727.3999962725998,0
+BIAF.US,D,20230227,000000,54,57,49.5,49.5,1351.999998648,0
+BIAF.US,D,20230228,000000,49.8,58.8,48.3,51,16288.299983711699,0
+BIAF.US,D,20230301,000000,50.148,53.316,46.8,49.8,2365.5333309678,0
+BIAF.US,D,20230302,000000,47.1,52.485,47.1,52.2,1032.5333323007999,0
+BIAF.US,D,20230303,000000,51,54,51,52.5,1574.3666650922999,0
+BIAF.US,D,20230306,000000,50.1,54,49.5,54,822.7666658438999,0
+BIAF.US,D,20230307,000000,54,54,51,52.2,748.9333325844,0
+BIAF.US,D,20230308,000000,51,52.8,49.5,51.9,1234.6999987652998,0
+BIAF.US,D,20230309,000000,52.8,52.8,47.4,48.6,965.6999990342999,0
+BIAF.US,D,20230310,000000,48.6,50.1,45,45.9,1934.9999980649998,0
+BIAF.US,D,20230313,000000,45.3,51.9,45.3,51,522.3999994776,0
+BIAF.US,D,20230314,000000,45.603,50.997,45.603,49.593,375.13333295819996,0
+BIAF.US,D,20230315,000000,49.5,53.4,48.75,49.5,665.8333326674999,0
+BIAF.US,D,20230316,000000,48,52.8,48,50.4,421.39999957859993,0
+BIAF.US,D,20230317,000000,49.5,52.5,46.239,50.4,463.06666620359994,0
+BIAF.US,D,20230320,000000,49.5,50.4,45.9,47.4,859.7333324736,0
+BIAF.US,D,20230321,000000,48.546,55.203,47.7,51.6,2091.5333312417997,0
+BIAF.US,D,20230322,000000,51.3,51.6,50.1,51.6,229.29999977069997,0
+BIAF.US,D,20230323,000000,52.5,54,49.8,54,806.7666658599,0
+BIAF.US,D,20230324,000000,57,57.3,52.5,54.9,987.5333323457999,0
+BIAF.US,D,20230327,000000,54.6,54.9,52.2,54.9,539.666666127,0
+BIAF.US,D,20230328,000000,55.866,57,50.67,52.5,807.9333325253999,0
+BIAF.US,D,20230329,000000,51.6,54.33,50.415,52.8,579.666666087,0
+BIAF.US,D,20230330,000000,54,55.497,50.4,54,378.33333295499995,0
+BIAF.US,D,20230331,000000,53.25,56.7,51.6,56.7,402.39999959759996,0
+BIAF.US,D,20230403,000000,54.3,57,47.4,49.2,2046.5999979534,0
+BIAF.US,D,20230404,000000,49.2,52.5,48.9,50.1,1157.4999988425,0
+BIAF.US,D,20230405,000000,50.1,54,49.5,54,1244.1666654224998,0
+BIAF.US,D,20230406,000000,56.4,56.4,49.8,52.8,866.3333324669999,0
+BIAF.US,D,20230410,000000,55.2,55.2,49.8,49.8,319.4666663472,0
+BIAF.US,D,20230411,000000,49.8,54.3,49.8,49.8,238.99999976099997,0
+BIAF.US,D,20230412,000000,50.1,50.7,48.45,48.9,915.2999990847,0
+BIAF.US,D,20230413,000000,48.3,51,47.7,48.3,973.6333323596999,0
+BIAF.US,D,20230414,000000,48.6,48.9,45.3,46.8,971.1999990287999,0
+BIAF.US,D,20230417,000000,47.1,53.7,47.1,53.7,1155.1666655114998,0
+BIAF.US,D,20230418,000000,53.7,57.9,50.4,57.9,1642.1999983577998,0
+BIAF.US,D,20230419,000000,58.773,60,54,54.3,3483.666663183,0
+BIAF.US,D,20230420,000000,54.45,57.3,51,54.6,2474.9333308583996,0
+BIAF.US,D,20230421,000000,54.6,57.3,54,56.7,631.0333327023,0
+BIAF.US,D,20230424,000000,54,66,54,61.5,1643.2333316901,0
+BIAF.US,D,20230425,000000,63,63,59.103,61.5,619.9333327134,0
+BIAF.US,D,20230426,000000,59.7,62.1,58.8,61.2,707.0999992929,0
+BIAF.US,D,20230427,000000,58.2,58.8,56.7,58.8,363.29999963669997,0
+BIAF.US,D,20230428,000000,55.8,58.5,53.4,58.5,379.2333329541,0
+BIAF.US,D,20230501,000000,58.2,62.4,57.375,61.5,199.5666664671,0
+BIAF.US,D,20230502,000000,67.2,67.2,60.6,60.9,272.7666663939,0
+BIAF.US,D,20230503,000000,60.9,63.6,56.4,56.7,525.3999994745999,0
+BIAF.US,D,20230504,000000,56.7,59.4,56.508,59.1,225.99999977399997,0
+BIAF.US,D,20230505,000000,63,63,57,60.9,246.53333308679998,0
+BIAF.US,D,20230508,000000,61.5,61.5,57.003,59.7,415.09999958489993,0
+BIAF.US,D,20230509,000000,58.5,58.5,56.7,57,350.49999964949996,0
+BIAF.US,D,20230510,000000,55.5,62.4,53.7,58.8,459.4666662072,0
+BIAF.US,D,20230511,000000,56.1,60,53.139,55.8,354.43333297889995,0
+BIAF.US,D,20230512,000000,54.3,55.5,51.9,55.5,440.26666622639993,0
+BIAF.US,D,20230515,000000,52.521,55.5,52.521,54.6,574.5666660920999,0
+BIAF.US,D,20230516,000000,54.6,55.95,52.8,55.5,393.29999960669994,0
+BIAF.US,D,20230517,000000,52.5,55.2,52.5,54,179.86666648679997,0
+BIAF.US,D,20230518,000000,52.8,56.25,51.9,53.4,241.86666642479997,0
+BIAF.US,D,20230519,000000,51.3,55.2,51,54.9,288.89999971109995,0
+BIAF.US,D,20230522,000000,54.9,57,54.9,57,465.999999534,0
+BIAF.US,D,20230523,000000,56.997,62.4,56.997,58.8,751.5666659151,0
+BIAF.US,D,20230524,000000,60.6,60.6,54.3,54.6,326.36666634029996,0
+BIAF.US,D,20230525,000000,54.534,58.8,54.534,57.6,186.63333314669998,0
+BIAF.US,D,20230526,000000,57.6,57.9,55.881,56.4,232.06666643459997,0
+BIAF.US,D,20230530,000000,55.2,56.772,51.3,56.7,797.6333325356999,0
+BIAF.US,D,20230531,000000,55.5,56.697,51.903,54.9,266.33333306699996,0
+BIAF.US,D,20230601,000000,51.9,54.6,51.9,54.6,74.5333332588,0
+BIAF.US,D,20230602,000000,53.4,56.697,53.4,54.6,261.5333330718,0
+BIAF.US,D,20230605,000000,54.15,60.3,54,55.8,628.0999993718999,0
+BIAF.US,D,20230606,000000,54.6,57,52.863,55.569,278.5666663881,0
+BIAF.US,D,20230607,000000,54.9,64.5,52.5,54.9,3537.1999964628,0
+BIAF.US,D,20230608,000000,58.2,58.2,56.55,57.9,118.49999988149999,0
+BIAF.US,D,20230609,000000,60,61.2,60,60.9,438.53333289479997,0
+BIAF.US,D,20230612,000000,60.3,61.2,57.3,58.5,415.83333291749994,0
+BIAF.US,D,20230613,000000,60.3,60.3,57.03,57.6,400.56666626609996,0
+BIAF.US,D,20230614,000000,57.903,57.903,51,52.2,2839.8666638267996,0
+BIAF.US,D,20230615,000000,52.5,55.2,52.203,53.7,360.93333297239997,0
+BIAF.US,D,20230616,000000,53.4,56.697,51.3,53.7,313.666666353,0
+BIAF.US,D,20230620,000000,54.9,54.9,50.4,50.4,400.1999995998,0
+BIAF.US,D,20230621,000000,48.3,51,47.4,47.4,1671.7999983281998,0
+BIAF.US,D,20230622,000000,48.51,51.9,48.51,51.9,309.6999996903,0
+BIAF.US,D,20230623,000000,51.6,55.05,51,53.4,443.76666622289997,0
+BIAF.US,D,20230626,000000,52.92,54.45,50.1,53.1,147.4999998525,0
+BIAF.US,D,20230627,000000,53.1,53.1,51,53.073,417.09999958289995,0
+BIAF.US,D,20230628,000000,52.44,54.3,51,52.5,504.13333282919996,0
+BIAF.US,D,20230629,000000,51.6,56.1,51.6,53.4,404.4333329289,0
+BIAF.US,D,20230630,000000,53.433,54.9,53.433,54.9,32.666666633999995,0
+BIAF.US,D,20230703,000000,54.6,56.7,54.315,56.7,211.86666645479997,0
+BIAF.US,D,20230705,000000,54,57.288,51.9,51.9,119.79999988019999,0
+BIAF.US,D,20230706,000000,53.43,55.8,52.5,55.8,148.333333185,0
+BIAF.US,D,20230707,000000,53.4,55.497,51.6,54.3,218.53333311479997,0
+BIAF.US,D,20230710,000000,58.8,58.8,51.6,51.9,245.03333308829997,0
+BIAF.US,D,20230711,000000,52.932,57.9,52.8,52.8,98.76666656789999,0
+BIAF.US,D,20230712,000000,55.2,55.2,45.603,51.3,2258.4666644082,0
+BIAF.US,D,20230713,000000,51.3,55.062,49.5,52.8,211.13333312219999,0
+BIAF.US,D,20230714,000000,52.497,55.5,51.3,53.1,389.56666627709996,0
+BIAF.US,D,20230717,000000,51.3,52.35,51.3,52.35,54.99999994499999,0
+BIAF.US,D,20230718,000000,54.45,57.9,53.049,54.6,741.3999992585999,0
+BIAF.US,D,20230719,000000,56.4,56.4,52.758,52.8,403.03333293029993,0
+BIAF.US,D,20230720,000000,52.5,54.6,52.194,54,818.9333325143999,0
+BIAF.US,D,20230721,000000,56.1,56.1,51.9,52.8,794.4666658721999,0
+BIAF.US,D,20230724,000000,51,54.9,51,52.5,490.8999995090999,0
+BIAF.US,D,20230725,000000,52.5,54.897,52.5,52.551,249.3999997506,0
+BIAF.US,D,20230726,000000,52.803,54.3,52.803,54.3,86.06666658059999,0
+BIAF.US,D,20230727,000000,56.7,57,53.1,54.3,480.76666618589996,0
+BIAF.US,D,20230728,000000,53.1,55.17,52.5,55.17,269.73333306359996,0
+BIAF.US,D,20230731,000000,53.4,55.5,51.303,52.8,724.7666659418999,0
+BIAF.US,D,20230801,000000,55.2,55.8,52.803,55.8,287.03333304629996,0
+BIAF.US,D,20230802,000000,55.05,59.4,52.803,57,1071.3999989285999,0
+BIAF.US,D,20230803,000000,54.6,57.9,53.1,53.1,112.13333322119999,0
+BIAF.US,D,20230804,000000,52.8,54.3,52.8,53.697,365.43333296789996,0
+BIAF.US,D,20230807,000000,54.9,56.097,51.9,52.2,385.39999961459995,0
+BIAF.US,D,20230808,000000,50.4,53.67,50.4,51.3,267.39999973259995,0
+BIAF.US,D,20230809,000000,50.043,56.1,50.043,52.8,264.333333069,0
+BIAF.US,D,20230810,000000,52.512,54.6,50.4,54.6,323.1333330102,0
+BIAF.US,D,20230811,000000,52.2,56.4,51,56.1,323.5666663431,0
+BIAF.US,D,20230814,000000,53.7,55.5,49.5,55.5,407.59999959239997,0
+BIAF.US,D,20230815,000000,51.9,55.65,51.3,55.65,35.06666663159999,0
+BIAF.US,D,20230816,000000,54.75,55.5,51.9,55.5,71.36666659529999,0
+BIAF.US,D,20230817,000000,54,55.8,53.1,54.9,337.16666632949995,0
+BIAF.US,D,20230818,000000,51.315,56.1,51.3,53.94,62.86666660379999,0
+BIAF.US,D,20230821,000000,51.945,55.5,51.945,54,71.09999992889999,0
+BIAF.US,D,20230822,000000,53.973,53.973,53.973,53.973,34.1999999658,0
+BIAF.US,D,20230823,000000,54.081,54.9,54,54.174,48.166666618499995,0
+BIAF.US,D,20230824,000000,53.1,55.5,49.2,51.6,268.8666663978,0
+BIAF.US,D,20230825,000000,51.714,51.714,51.714,51.714,26.599999973399996,0
+BIAF.US,D,20230828,000000,53.4,53.4,51,52.5,90.33333324299998,0
+BIAF.US,D,20230829,000000,52.5,56.7,48.903,56.4,132.63333320069998,0
+BIAF.US,D,20230830,000000,54.6,54.6,51.9,51.9,45.4333332879,0
+BIAF.US,D,20230831,000000,51,53.55,51,51.9,62.199999937799994,0
+BIAF.US,D,20230901,000000,54,55.2,48,54,778.9333325544,0
+BIAF.US,D,20230905,000000,52.5,53.4,52.5,52.986,55.966666610699995,0
+BIAF.US,D,20230906,000000,50.1,53.7,48,51.9,180.89999981909997,0
+BIAF.US,D,20230907,000000,49.2,51.9,48.9,51.6,419.43333291389996,0
+BIAF.US,D,20230908,000000,51.9,52.8,49.8,52.8,434.86666623179997,0
+BIAF.US,D,20230911,000000,50.7,54,50.1,50.1,88.19999991179999,0
+BIAF.US,D,20230912,000000,53.997,53.997,50.1,51,74.0333332593,0
+BIAF.US,D,20230913,000000,48.9,53.7,48,48.6,894.5999991053999,0
+BIAF.US,D,20230914,000000,50.1,51.297,46.8,51,443.63333288969994,0
+BIAF.US,D,20230915,000000,49.2,52.767,49.2,50.7,59.09999994089999,0
+BIAF.US,D,20230918,000000,46.713,50.7,46.713,50.424,205.83333312749997,0
+BIAF.US,D,20230919,000000,50.4,50.997,46.125,48.597,368.89999963109994,0
+BIAF.US,D,20230920,000000,48.9,48.9,46.2,46.2,266.6666664,0
+BIAF.US,D,20230921,000000,42,42.9,30.603,31.8,1300.3333320329998,0
+BIAF.US,D,20230922,000000,33,33.9,30.9,30.9,821.9333325114,0
+BIAF.US,D,20230925,000000,32.532,33.525,29.7,29.7,1385.666665281,0
+BIAF.US,D,20230926,000000,28.644,35.388,28.644,32.7,376.69999962329996,0
+BIAF.US,D,20230927,000000,33.9,35.4,33,34.5,230.93333310239998,0
+BIAF.US,D,20230928,000000,34.8,36,34.8,34.8,122.23333321109999,0
+BIAF.US,D,20230929,000000,36,37.185,34.503,34.914,158.36666650829997,0
+BIAF.US,D,20231002,000000,36.3,43.2,36.3,42.6,1143.2333321900999,0
+BIAF.US,D,20231003,000000,40.8,40.8,34.8,39.9,362.59999963739995,0
+BIAF.US,D,20231004,000000,33.9,40.2,33.9,39.9,498.2666661684,0
+BIAF.US,D,20231005,000000,39.408,40.5,39.408,40.5,50.099999949899995,0
+BIAF.US,D,20231006,000000,37.2,37.2,35.4,37.2,48.366666618299995,0
+BIAF.US,D,20231009,000000,40.08,40.08,39.003,39.6,61.19999993879999,0
+BIAF.US,D,20231010,000000,42.9,42.9,39.6,40.5,77.26666658939999,0
+BIAF.US,D,20231011,000000,42.9,45.261,42.9,43.8,551.7333327816,0
+BIAF.US,D,20231012,000000,43.5,43.5,39.603,39.903,137.73333319559998,0
+BIAF.US,D,20231013,000000,42.714,42.714,39.822,39.822,89.46666657719999,0
+BIAF.US,D,20231016,000000,42.9,43.5,40.2,40.8,92.7666665739,0
+BIAF.US,D,20231017,000000,41.7,43.5,40.8,40.8,274.0666663926,0
+BIAF.US,D,20231018,000000,40.8,40.803,40.251,40.251,66.0333332673,0
+BIAF.US,D,20231019,000000,40.2,45.297,40.2,40.5,59.16666660749999,0
+BIAF.US,D,20231020,000000,40.5,43.203,40.5,43.203,63.13333327019999,0
+BIAF.US,D,20231023,000000,43.5,44.7,40.503,42.3,39.666666627,0
+BIAF.US,D,20231024,000000,44.4,44.4,44.4,44.4,9.3999999906,0
+BIAF.US,D,20231025,000000,40.839,40.839,40.671,40.671,47.7666666189,0
+BIAF.US,D,20231026,000000,41.04,44.7,40.26,44.7,60.199999939799994,0
+BIAF.US,D,20231027,000000,40.203,42,40.203,40.5,71.666666595,0
+BIAF.US,D,20231030,000000,42.3,42.3,34.5,35.4,593.3666660732999,0
+BIAF.US,D,20231031,000000,37.848,37.848,37.848,37.848,27.599999972399996,0
+BIAF.US,D,20231101,000000,39.6,39.9,36.6,38.4,59.5666666071,0
+BIAF.US,D,20231102,000000,36.9,38.7,36.9,38.7,25.8666666408,0
+BIAF.US,D,20231103,000000,38.7,44.4,38.7,42.375,407.43333292589995,0
+BIAF.US,D,20231106,000000,44.7,44.7,41.1,41.1,64.23333326909999,0
+BIAF.US,D,20231107,000000,41.4,42,41.4,41.7,78.36666658829999,0
+BIAF.US,D,20231108,000000,41.97,44.4,40.509,44.4,431.1333329022,0
+BIAF.US,D,20231109,000000,43.5,44.4,43.5,44.4,51.7666666149,0
+BIAF.US,D,20231110,000000,44.997,45,42.603,43.8,175.1999998248,0
+BIAF.US,D,20231113,000000,41.7,45.306,41.7,43.002,152.53333318079999,0
+BIAF.US,D,20231114,000000,42,45,42,43.23,229.66666643699998,0
+BIAF.US,D,20231115,000000,43.491,43.491,41.4,42.45,276.59999972339995,0
+BIAF.US,D,20231116,000000,41.4,42.9,41.4,42.9,543.5666661230999,0
+BIAF.US,D,20231117,000000,42.825,42.825,41.4,41.7,100.16666656649998,0
+BIAF.US,D,20231120,000000,41.403,43.5,41.4,43.2,185.2999998147,0
+BIAF.US,D,20231121,000000,41.403,42.9,41.4,42.3,160.7333331726,0
+BIAF.US,D,20231122,000000,41.997,43.5,41.4,41.4,169.76666649689997,0
+BIAF.US,D,20231124,000000,41.7,44.4,41.4,42,648.2666660184,0
+BIAF.US,D,20231127,000000,41.7,44.7,41.4,42.3,318.8999996811,0
+BIAF.US,D,20231128,000000,42.3,43.5,41.4,42.15,109.86666655679998,0
+BIAF.US,D,20231129,000000,42.6,44.205,40.5,40.5,351.49999964849997,0
+BIAF.US,D,20231130,000000,45,52.5,43.8,49.8,6050.2999939496995,0
+BIAF.US,D,20231201,000000,47.7,50.7,44.403,50.7,985.7999990141999,0
+BIAF.US,D,20231204,000000,49.5,49.5,47.4,48,718.9666659476999,0
+BIAF.US,D,20231205,000000,45.636,50.1,45.6,46.65,637.1666660295,0
+BIAF.US,D,20231206,000000,46.5,46.5,43.8,45,1168.9666654977,0
+BIAF.US,D,20231207,000000,43.8,45.9,43.8,45.6,70.5999999294,0
+BIAF.US,D,20231208,000000,43.5,44.685,41.7,42.3,1240.3333320929999,0
+BIAF.US,D,20231211,000000,42,44.7,41.7,41.7,499.99999949999994,0
+BIAF.US,D,20231212,000000,42.057,43.677,42,42,287.6333330457,0
+BIAF.US,D,20231213,000000,50.598,50.598,40.8,40.8,755.2333325781,0
+BIAF.US,D,20231214,000000,43.2,48,40.8,43.2,1000.0999989998999,0
+BIAF.US,D,20231215,000000,46.8,46.8,42,46.2,2076.0666645906,0
+BIAF.US,D,20231218,000000,39.9,43.5,39.9,42,601.7333327316,0
+BIAF.US,D,20231219,000000,44.1,52.5,42.45,43.5,1204.4333321288998,0
+BIAF.US,D,20231220,000000,52.2,52.2,41.4,47.7,1285.8999987140999,0
+BIAF.US,D,20231221,000000,45.9,45.9,41.811,43.8,443.29999955669996,0
+BIAF.US,D,20231222,000000,45.45,46.8,44.625,45.6,77.86666658879999,0
+BIAF.US,D,20231226,000000,48.6,51.3,45.9,50.1,1539.0333317942998,0
+BIAF.US,D,20231227,000000,48.45,48.9,46.83,48.9,173.3666664933,0
+BIAF.US,D,20231228,000000,49.5,50.1,47.004,50.1,316.5666663501,0
+BIAF.US,D,20231229,000000,48,48,44.115,44.115,455.66666621099995,0
+BIAF.US,D,20240102,000000,46.8,50.7,44.475,50.7,277.86666638879996,0
+BIAF.US,D,20240103,000000,51,51,45.6,45.6,302.99999969699996,0
+BIAF.US,D,20240104,000000,46.8,49.2,43.8,43.8,303.79999969619996,0
+BIAF.US,D,20240105,000000,47.7,47.7,42.303,45.885,93.39999990659999,0
+BIAF.US,D,20240108,000000,49.2,49.2,45.294,46.8,245.8666664208,0
+BIAF.US,D,20240109,000000,48.3,48.87,42.9,46.5,153.8333331795,0
+BIAF.US,D,20240110,000000,49.5,49.5,45,46.2,190.86666647579997,0
+BIAF.US,D,20240111,000000,44.4,48.6,44.4,47.865,285.5999997144,0
+BIAF.US,D,20240112,000000,48,48,44.7,44.7,450.73333288259994,0
+BIAF.US,D,20240116,000000,47.655,47.655,44.7,47.1,167.1666664995,0
+BIAF.US,D,20240117,000000,45,47.646,45,45.3,593.8999994060999,0
+BIAF.US,D,20240118,000000,47.4,47.7,44.7,46.05,337.09999966289996,0
+BIAF.US,D,20240119,000000,46.2,48,44.403,46.2,308.666666358,0
+BIAF.US,D,20240122,000000,45.3,46.2,44.7,45.3,154.2333331791,0
+BIAF.US,D,20240123,000000,47.7,47.7,46.5,46.5,250.36666641629998,0
+BIAF.US,D,20240124,000000,46.5,48.6,46.35,46.5,431.79999956819995,0
+BIAF.US,D,20240125,000000,46.521,49.2,46.5,47.55,1593.4666650732,0
+BIAF.US,D,20240126,000000,48,49.2,47.7,49.2,270.29999972969995,0
+BIAF.US,D,20240129,000000,48,49.5,46.503,48,584.4333327488999,0
+BIAF.US,D,20240130,000000,49.2,49.452,46.623,48,131.1333332022,0
+BIAF.US,D,20240131,000000,47.4,48.3,47.1,47.1,65.53333326779999,0
+BIAF.US,D,20240201,000000,47.1,48.3,46.2,46.2,360.8666663058,0
+BIAF.US,D,20240202,000000,46.5,48,46.2,47.4,125.79999987419998,0
+BIAF.US,D,20240205,000000,46.218,47.28,46.218,47.28,21.7333333116,0
+BIAF.US,D,20240206,000000,47.1,47.4,46.2,46.8,431.96666623469997,0
+BIAF.US,D,20240207,000000,46.5,47.127,46.2,47.127,377.69999962229997,0
+BIAF.US,D,20240208,000000,48.897,48.9,47.1,47.1,305.5333330278,0
+BIAF.US,D,20240209,000000,46.665,48.9,46.5,47.4,106.7333332266,0
+BIAF.US,D,20240212,000000,47.4,47.4,45.3,45.6,1877.2999981227,0
+BIAF.US,D,20240213,000000,45.6,47.49,45.6,45.6,159.8333331735,0
+BIAF.US,D,20240214,000000,45.9,46.2,45.6,46.2,208.69999979129997,0
+BIAF.US,D,20240215,000000,45.6,46.05,45.3,45.3,248.53333308479998,0
+BIAF.US,D,20240216,000000,46.197,46.197,45.6,45.6,296.16666637049997,0
+BIAF.US,D,20240220,000000,44.7,46.2,44.7,45,347.89999965209995,0
+BIAF.US,D,20240221,000000,44.997,44.997,44.1,44.1,118.43333321489999,0
+BIAF.US,D,20240222,000000,45.588,46.197,42.3,42.6,510.5666661560999,0
+BIAF.US,D,20240223,000000,42.6,64.5,42.6,53.997,10544.099989455899,0
+BIAF.US,D,20240226,000000,54,56.7,48.489,54.612,1364.5999986354,0
+BIAF.US,D,20240227,000000,58.8,62.1,57,61.8,1506.3666651602998,0
+BIAF.US,D,20240228,000000,62.958,65.4,62.409,64.5,1660.7999983391999,0
+BIAF.US,D,20240229,000000,65.7,74.7,62.4,69.6,2387.3999976125997,0
+BIAF.US,D,20240301,000000,70.2,71.697,63,63,2001.8666646647998,0
+BIAF.US,D,20240304,000000,66.9,71.1,58.203,70.5,3099.4333302338996,0
+BIAF.US,D,20240305,000000,74.7,108.6,73.8,90,120560.83321277249,0
+BIAF.US,D,20240306,000000,92.4,92.4,41.7,45,65476.933267856395,0
+BIAF.US,D,20240307,000000,48,51,42.3,46.5,13499.399986500599,0
+BIAF.US,D,20240308,000000,46.5,46.5,42.9,45.9,4917.999995081999,0
+BIAF.US,D,20240311,000000,46.5,64.5,46.2,60.9,35280.199964719795,0
+BIAF.US,D,20240312,000000,60,64.5,56.1,60.3,8745.7333245876,0
+BIAF.US,D,20240313,000000,61.2,63.3,54.003,57.45,10003.433323329898,0
+BIAF.US,D,20240314,000000,58.8,58.8,48,53.1,6634.899993365099,0
+BIAF.US,D,20240315,000000,56.4,58.2,52.89,57,4820.3999951795995,0
+BIAF.US,D,20240318,000000,60.9,65.4,60.3,63.9,11981.533321351799,0
+BIAF.US,D,20240319,000000,63.9,64.2,60.6,62.1,8331.433325001899,0
+BIAF.US,D,20240320,000000,60.6,63.897,55.503,58.2,5737.6333275956995,0
+BIAF.US,D,20240321,000000,62.1,62.7,59.4,61.2,6571.333326761999,0
+BIAF.US,D,20240322,000000,61.8,64.2,60.906,63.9,6059.6999939402995,0
+BIAF.US,D,20240325,000000,63.9,64.2,62.1,63.6,2393.6333309396996,0
+BIAF.US,D,20240326,000000,64.8,64.8,60.9,62.7,2495.8333308375,0
+BIAF.US,D,20240327,000000,63,63,60.3,62.4,1662.4666650041997,0
+BIAF.US,D,20240328,000000,61.5,61.5,58.803,60.6,2468.9666641976996,0
+BIAF.US,D,20240401,000000,62.4,63.9,59.13,62.7,3170.5333301627998,0
+BIAF.US,D,20240402,000000,62.7,64.2,60.3,63.6,4096.766662569899,0
+BIAF.US,D,20240403,000000,64.5,67.2,61.8,67.2,5190.333328143,0
+BIAF.US,D,20240404,000000,65.4,88.5,65.37,77.4,19566.4999804335,0
+BIAF.US,D,20240405,000000,80.4,90,69,80.7,13946.833319386498,0
+BIAF.US,D,20240408,000000,87.3,88.5,75,79.5,3960.6666627059994,0
+BIAF.US,D,20240409,000000,81,81,75,78.3,3106.2999968936997,0
+BIAF.US,D,20240410,000000,78,78,75.6,76.5,2100.7999978991998,0
+BIAF.US,D,20240411,000000,75.6,76.5,69,70.5,6164.366660502299,0
+BIAF.US,D,20240412,000000,74.4,74.4,69.3,70.8,5375.966661290699,0
+BIAF.US,D,20240415,000000,69.9,86.7,69.63,82.8,14777.5333185558,0
+BIAF.US,D,20240416,000000,84,86.7,75,84.9,4345.899995654099,0
+BIAF.US,D,20240417,000000,86.7,93,86.622,87.3,6986.166659680499,0
+BIAF.US,D,20240418,000000,87.9,89.691,82.8,83.7,4763.966661902699,0
+BIAF.US,D,20240419,000000,84.3,86.4,81.9,83.7,7293.0999927069,0
+BIAF.US,D,20240422,000000,83.1,94.878,82.203,90,8185.7999918141995,0
+BIAF.US,D,20240423,000000,89.7,93,75.6,77.7,13455.533319877799,0
+BIAF.US,D,20240424,000000,75.6,79.8,71.4,73.5,3760.5999962394,0
+BIAF.US,D,20240425,000000,73.5,77.997,69.3,72.3,3982.1999960177995,0
+BIAF.US,D,20240426,000000,69.6,72.897,69.6,71.1,3161.6333301716995,0
+BIAF.US,D,20240429,000000,70.8,77.697,69.3,75.9,2324.7666643418997,0
+BIAF.US,D,20240430,000000,76.8,79.65,70.95,73.5,2550.4999974495,0
+BIAF.US,D,20240501,000000,74.7,76.5,70.8,73.5,2671.4999973285,0
+BIAF.US,D,20240502,000000,75,75,67.5,68.7,3593.7666630728995,0
+BIAF.US,D,20240503,000000,67.2,67.533,60.9,62.7,3898.5333294347997,0
+BIAF.US,D,20240506,000000,61.2,64.491,57.918,59.1,5004.233328329099,0
+BIAF.US,D,20240507,000000,58.8,63.3,57.9,62.4,2913.4999970864997,0
+BIAF.US,D,20240508,000000,61.5,63.09,59.7,62.1,1454.6999985452999,0
+BIAF.US,D,20240509,000000,62.4,62.7,58.5,60.6,3433.6999965663,0
+BIAF.US,D,20240510,000000,61.8,62.7,58.8,60,2727.3666639392995,0
+BIAF.US,D,20240513,000000,60,61.2,58.5,59.7,3280.5666633860997,0
+BIAF.US,D,20240514,000000,58.5,60,54.3,56.1,6377.2333269560995,0
+BIAF.US,D,20240515,000000,55.8,58.2,54.111,56.4,2942.8333303904997,0
+BIAF.US,D,20240516,000000,56.1,76.5,56.1,73.5,13709.566652957099,0
+BIAF.US,D,20240517,000000,77.7,78,65.532,67.8,4407.666662258999,0
+BIAF.US,D,20240520,000000,68.4,69,65.7,66.6,1616.5333317168,0
+BIAF.US,D,20240521,000000,68.4,74.4,68.322,71.1,2443.5999975563996,0
+BIAF.US,D,20240522,000000,71.4,74.7,70.803,74.4,2273.2666643934,0
+BIAF.US,D,20240523,000000,74.4,77.346,73.5,73.8,2807.4333305258997,0
+BIAF.US,D,20240524,000000,73.8,80.4,73.2,80.1,3504.6333298286995,0
+BIAF.US,D,20240528,000000,79.2,79.797,74.712,76.2,2503.1666641634997,0
+BIAF.US,D,20240529,000000,73.8,77.391,68.1,73.5,2761.2666639053996,0
+BIAF.US,D,20240530,000000,72,76.485,72,72.6,1419.0333319142999,0
+BIAF.US,D,20240531,000000,72.3,73.803,69.516,72,898.3333324349999,0
+BIAF.US,D,20240603,000000,72,76.5,69.903,71.1,1264.3999987355999,0
+BIAF.US,D,20240604,000000,75,75,67.5,70.5,1144.333332189,0
+BIAF.US,D,20240605,000000,68.7,71.7,66.3,70.5,2163.1333311701997,0
+BIAF.US,D,20240606,000000,72.6,72.6,66.87,68.1,1910.8999980890999,0
+BIAF.US,D,20240607,000000,66.3,69.3,66.3,69,1554.3666651122999,0
+BIAF.US,D,20240610,000000,68.7,71.1,66.9,67.8,1561.1333317721999,0
+BIAF.US,D,20240611,000000,68.052,68.4,65.4,66.3,1028.4666656381999,0
+BIAF.US,D,20240612,000000,65.7,72,63,65.4,4846.3666618203,0
+BIAF.US,D,20240613,000000,63.9,65.1,60.606,63.216,3042.1999969577996,0
+BIAF.US,D,20240614,000000,57.9,63.3,57.9,60,2402.4999975974997,0
+BIAF.US,D,20240617,000000,57.3,61.2,57.3,58.8,3012.9666636537,0
+BIAF.US,D,20240618,000000,58.8,60.6,57,57,3706.7999962931995,0
+BIAF.US,D,20240620,000000,56.1,57.3,55.8,55.8,1084.1333322491998,0
+BIAF.US,D,20240621,000000,57,60,52.8,52.8,2606.7999973931996,0
+BIAF.US,D,20240624,000000,54.9,58.497,54.9,57,1931.9333314013998,0
+BIAF.US,D,20240625,000000,58.8,59.7,57.327,57.6,739.1666659274999,0
+BIAF.US,D,20240626,000000,57.9,58.2,57,57,476.7666661899,0
+BIAF.US,D,20240627,000000,58.8,67.197,57.75,63.9,3991.5666626750995,0
+BIAF.US,D,20240628,000000,63.9,67.2,62.103,64.8,1846.0666648205997,0
+BIAF.US,D,20240701,000000,70.5,70.8,64.2,66.6,1559.2333317741,0
+BIAF.US,D,20240702,000000,68.4,69.3,65.1,65.1,1823.5999981763998,0
+BIAF.US,D,20240703,000000,66,66.6,65.07,65.1,717.0999992829,0
+BIAF.US,D,20240705,000000,66,70.335,65.724,68.1,1394.4999986055,0
+BIAF.US,D,20240708,000000,70.5,74.997,68.4,71.1,6471.666660194999,0
+BIAF.US,D,20240709,000000,75.3,79.8,74.1,76.2,11660.066655006598,0
+BIAF.US,D,20240710,000000,77.7,79.8,72.3,75,5829.7333275036,0
+BIAF.US,D,20240711,000000,75,75,70.8,73.2,2323.7333310095996,0
+BIAF.US,D,20240712,000000,74.7,81,73.5,76.8,7332.299992667699,0
+BIAF.US,D,20240715,000000,76.8,78.6,74.4,75.9,1537.2333317961,0
+BIAF.US,D,20240716,000000,77.4,77.697,72,72.9,3996.4333293368995,0
+BIAF.US,D,20240717,000000,71.7,74.25,68.4,70.5,3170.4999968294997,0
+BIAF.US,D,20240718,000000,70.2,80.1,70.2,75,2499.3333308339998,0
+BIAF.US,D,20240719,000000,74.1,75.816,71.907,73.5,554.2333327790999,0
+BIAF.US,D,20240722,000000,78,79.758,72,75.9,2431.9333309013996,0
+BIAF.US,D,20240723,000000,79.2,82.5,75.903,80.1,4234.1999957658,0
+BIAF.US,D,20240724,000000,82.5,89.679,81,84.6,7959.4333253739,0
+BIAF.US,D,20240725,000000,84,84,76.8,80.4,4864.699995135299,0
+BIAF.US,D,20240726,000000,84.3,84.3,79.8,81.3,3857.5666628091,0
+BIAF.US,D,20240729,000000,80.7,82.5,77.7,78.9,3941.2333293920997,0
+BIAF.US,D,20240730,000000,78.6,80.7,70.8,71.7,3704.7666629619,0
+BIAF.US,D,20240731,000000,70.2,77.1,70.2,74.7,1563.6666651029998,0
+BIAF.US,D,20240801,000000,72.3,74.388,70.8,71.4,1470.4666651961998,0
+BIAF.US,D,20240802,000000,47.1,53.4,37.5,51.9,46128.89995387109,0
+BIAF.US,D,20240805,000000,54,59.7,49.5,49.5,11658.2666550084,0
+BIAF.US,D,20240806,000000,51.3,72.3,51.3,54,7742.666658923999,0
+BIAF.US,D,20240807,000000,53.4,54.051,48.03,51.6,4593.2999954067,0
+BIAF.US,D,20240808,000000,54,59.4,48.3,52.8,4662.0666620045995,0
+BIAF.US,D,20240809,000000,52.5,53.4,50.4,53.4,1064.3333322689998,0
+BIAF.US,D,20240812,000000,54,54,48,54,3474.6666631919998,0
+BIAF.US,D,20240813,000000,50.1,53.4,49.5,51.6,1718.8333316145,0
+BIAF.US,D,20240814,000000,52.8,53.7,49.8,53.4,2396.1333309372,0
+BIAF.US,D,20240815,000000,54,54,51,51.9,2756.1999972437998,0
+BIAF.US,D,20240816,000000,51.9,55.5,51.75,54.3,1524.9333318083998,0
+BIAF.US,D,20240819,000000,54.9,55.275,50.7,53.1,1949.6999980502999,0
+BIAF.US,D,20240820,000000,51.6,53.1,49.5,51.3,1190.8999988091,0
+BIAF.US,D,20240821,000000,51.753,53.1,51.6,52.2,605.9999993939999,0
+BIAF.US,D,20240822,000000,52.5,53.7,51.6,52.2,573.9999994259999,0
+BIAF.US,D,20240823,000000,51.6,52.5,50.1,51.69,986.5666656801,0
+BIAF.US,D,20240826,000000,51,52.197,48.3,50.697,1475.6333318577,0
+BIAF.US,D,20240827,000000,49.5,50.379,48.6,48.6,855.3333324779999,0
+BIAF.US,D,20240828,000000,48.186,49.5,45.861,47.4,1947.8333313854998,0
+BIAF.US,D,20240829,000000,46.8,47.736,45.9,46.5,1158.5333321747999,0
+BIAF.US,D,20240830,000000,45.6,45.9,42.6,45,3620.7999963791995,0
+BIAF.US,D,20240903,000000,42,44.7,39.9,41.7,2490.2333308431,0
+BIAF.US,D,20240904,000000,41.1,42.6,39.3,42,3604.3999963956,0
+BIAF.US,D,20240905,000000,42,42,40.8,41.55,439.43333289389994,0
+BIAF.US,D,20240906,000000,41.103,41.103,39.15,39.6,1601.6333317316999,0
+BIAF.US,D,20240909,000000,39.3,41.7,39.003,41.7,1148.9666655177,0
+BIAF.US,D,20240910,000000,42.6,43.434,41.4,41.7,461.93333287139995,0
+BIAF.US,D,20240911,000000,42.3,56.1,41.4,53.4,10554.9666561117,0
+BIAF.US,D,20240912,000000,51.9,52.35,48.6,49.5,1567.3999984326,0
+BIAF.US,D,20240913,000000,52.5,52.5,49.8,52.2,799.6666658669999,0
+BIAF.US,D,20240916,000000,53.1,53.7,51.6,51.9,466.36666620029996,0
+BIAF.US,D,20240917,000000,54.9,59.7,52.173,55.5,3640.5999963593995,0
+BIAF.US,D,20240918,000000,58.2,59.1,54.6,54.6,3254.2666634124,0
+BIAF.US,D,20240919,000000,59.1,61.8,57,60.3,5102.833328230499,0
+BIAF.US,D,20240920,000000,61.5,63,55.59,61.8,5172.4666614942,0
+BIAF.US,D,20240923,000000,61.5,62.1,58.8,58.8,2185.8999978140996,0
+BIAF.US,D,20240924,000000,62.4,63.3,58.8,61.2,3561.2333297720998,0
+BIAF.US,D,20240925,000000,63,67.776,61.2,63,4547.9666621187,0
+BIAF.US,D,20240926,000000,65.4,65.889,56.4,59.1,6723.633326609699,0
+BIAF.US,D,20240927,000000,63,63,60.51,61.8,1314.3999986856,0
+BIAF.US,D,20240930,000000,61.2,63,60.6,62.4,1868.9999981309998,0
+BIAF.US,D,20241001,000000,63,63,59.1,61.8,1743.8333315894997,0
+BIAF.US,D,20241002,000000,58.5,60.6,55.5,56.7,2635.6666640309995,0
+BIAF.US,D,20241003,000000,59.337,59.337,55.65,56.1,906.7999990931999,0
+BIAF.US,D,20241004,000000,55.65,56.4,52.8,54.6,1973.9333313593997,0
+BIAF.US,D,20241007,000000,54,54.6,51.03,52.2,1450.1333318831998,0
+BIAF.US,D,20241008,000000,51.6,53.4,49.5,52.5,2042.2333312910998,0
+BIAF.US,D,20241009,000000,55.2,60,50.403,59.7,3801.6999961982997,0
+BIAF.US,D,20241010,000000,57,59.1,56.7,57.9,956.0999990438999,0
+BIAF.US,D,20241011,000000,55.8,58.2,55.503,57.3,867.1999991327999,0
+BIAF.US,D,20241014,000000,61.2,61.2,55.2,56.1,1440.0333318932999,0
+BIAF.US,D,20241015,000000,57.3,59.697,56.4,59.4,1432.3333319009998,0
+BIAF.US,D,20241016,000000,59.7,65.4,58.272,65.4,6274.399993725599,0
+BIAF.US,D,20241017,000000,65.4,65.4,63.231,63.9,1321.9999986779999,0
+BIAF.US,D,20241018,000000,64.5,67.116,39.9,42.3,48196.166618470495,0
+BIAF.US,D,20241021,000000,48,48.081,39.9,43.2,26056.199973943796,0
+BIAF.US,D,20241022,000000,43.8,44.1,37.875,43.5,11325.466655341199,0
+BIAF.US,D,20241023,000000,43.5,45,41.7,43.5,4060.7333292726,0
+BIAF.US,D,20241024,000000,42.6,43.5,38.7,38.7,9354.233323979099,0
+BIAF.US,D,20241025,000000,38.4,43.077,38.4,42,8783.499991216499,0
+BIAF.US,D,20241028,000000,41.4,43.44,40.5,40.5,3423.8999965760995,0
+BIAF.US,D,20241029,000000,40.5,41.4,38.4,39,4046.8666626197996,0
+BIAF.US,D,20241030,000000,40.2,42.585,39.003,41.1,4832.9666618337,0
+BIAF.US,D,20241031,000000,41.4,42.9,40.5,42.9,2850.7333304825997,0
+BIAF.US,D,20241101,000000,42.3,42.3,40.5,41.1,2555.6999974442997,0
+BIAF.US,D,20241104,000000,41.1,41.7,40.803,41.4,581.666666085,0
+BIAF.US,D,20241105,000000,40.8,42,39.6,40.2,1297.8333320354998,0
+BIAF.US,D,20241106,000000,39.6,40.797,39,39.9,1997.1999980027997,0
+BIAF.US,D,20241107,000000,40.2,40.8,39.15,39.6,1779.3666648872997,0
+BIAF.US,D,20241108,000000,39,41.1,39,41.1,2331.4999976685,0
+BIAF.US,D,20241111,000000,39.9,41.07,39,39.9,2236.3999977636,0
+BIAF.US,D,20241112,000000,39,39.9,37.8,38.4,2652.5333306807997,0
+BIAF.US,D,20241113,000000,37.8,39,37.8,38.7,1895.0999981049,0
+BIAF.US,D,20241114,000000,37.5,40.95,36.3,39.9,7215.5999927844,0
+BIAF.US,D,20241115,000000,40.2,41.4,39.3,39.3,1353.8999986461,0
+BIAF.US,D,20241118,000000,39.3,41.4,39.3,40.2,897.1333324361999,0
+BIAF.US,D,20241119,000000,40.5,40.8,39,39.9,1590.8999984091,0
+BIAF.US,D,20241120,000000,39,39.9,36.6,38.1,6625.366660041299,0
+BIAF.US,D,20241121,000000,39.9,39.9,36,37.05,6275.9333270574,0
+BIAF.US,D,20241122,000000,36,37.833,36,36.6,2675.6333306577,0
+BIAF.US,D,20241125,000000,36.3,38.4,35.1,36,4526.333328807,0
+BIAF.US,D,20241126,000000,35.403,36.633,34.5,35.55,975.8333323574999,0
+BIAF.US,D,20241127,000000,36.885,36.885,30.9,35.1,3630.0999963698996,0
+BIAF.US,D,20241129,000000,35.4,36.9,34.95,36.45,756.5666659100999,0
+BIAF.US,D,20241202,000000,36.6,36.6,33,33.9,2047.7333312856,0
+BIAF.US,D,20241203,000000,33.6,34.965,33,33,2250.1999977498,0
+BIAF.US,D,20241204,000000,32.7,33.957,31.2,31.5,3619.2666630473996,0
+BIAF.US,D,20241205,000000,32.1,33.3,30.3,31.65,6738.8999932611,0
+BIAF.US,D,20241206,000000,32.4,32.55,30.354,31.2,2739.7999972601997,0
+BIAF.US,D,20241209,000000,31.5,32.4,30.3,32.4,2697.1999973027996,0
+BIAF.US,D,20241210,000000,32.4,32.4,27.576,29.1,5639.99999436,0
+BIAF.US,D,20241211,000000,30.3,30.3,28.5,28.653,1577.9999984219999,0
+BIAF.US,D,20241212,000000,28.8,31.2,28.8,29.214,3275.4999967245,0
+BIAF.US,D,20241213,000000,29.7,30.6,27.3,27.9,1799.7999982001998,0
+BIAF.US,D,20241216,000000,28.623,28.623,24.915,26.415,10152.633323180698,0
+BIAF.US,D,20241217,000000,26.7,32.4,26.103,30.6,5472.5666611941,0
+BIAF.US,D,20241218,000000,31.5,35.4,30.9,31.2,14891.3999851086,0
+BIAF.US,D,20241219,000000,32.1,37.5,32.016,35.4,7756.66665891,0
+BIAF.US,D,20241220,000000,37.2,38.7,29.46,29.784,15961.766650704898,0
+BIAF.US,D,20241223,000000,29.91,31.35,26.4,29.187,5788.866660877799,0
+BIAF.US,D,20241224,000000,28.311,31.2,27.003,28.5,1227.7666654389,0
+BIAF.US,D,20241226,000000,30.3,30.3,27.3,28.5,3919.0333294142997,0
+BIAF.US,D,20241227,000000,28.5,28.5,25.86,26.694,3864.7666628018997,0
+BIAF.US,D,20241230,000000,25.8,28.8,24.99,27.9,7234.1333260992,0
+BIAF.US,D,20241231,000000,28.5,28.5,26.43,27.3,3828.6333295046998,0
+BIAF.US,D,20250102,000000,27.6,29.055,27.438,28.203,939.1999990607999,0
+BIAF.US,D,20250103,000000,28.5,28.668,27.09,28.2,1923.3666647433,0
+BIAF.US,D,20250106,000000,28.293,29.361,27,29.1,3089.4666635771996,0
+BIAF.US,D,20250107,000000,29.547,30.297,28.2,28.794,2380.5666642860997,0
+BIAF.US,D,20250108,000000,27.6,29.1,27.303,27.633,1151.1333321821999,0
+BIAF.US,D,20250110,000000,27.6,27.612,24.018,24.3,9379.4666572872,0
+BIAF.US,D,20250113,000000,24.6,24.6,20.1,22.641,105509.43322782389,0
+BIAF.US,D,20250114,000000,21,22.803,21,22.725,4127.3999958726,0
+BIAF.US,D,20250115,000000,22.2,22.71,21.006,22.5,2429.7666642369,0
+BIAF.US,D,20250116,000000,21.9,22.53,20.19,21.717,7923.899992076099,0
+BIAF.US,D,20250117,000000,21.21,21.597,19.8,20.25,5692.266660974399,0
+BIAF.US,D,20250121,000000,21.3,21.3,19.29,20.25,2369.1333309641996,0
+BIAF.US,D,20250122,000000,20.4,21,19.35,19.95,12646.099987353899,0
+BIAF.US,D,20250123,000000,20.697,20.697,17.1,18.909,12370.1999876298,0
+BIAF.US,D,20250124,000000,18.6,21.9,17.853,21.303,11070.933322262399,0
+BIAF.US,D,20250127,000000,21.735,21.9,20.4,21.435,3036.3333302969995,0
+BIAF.US,D,20250128,000000,22.2,24.84,21.303,23.736,7286.966659379699,0
+BIAF.US,D,20250129,000000,24,25.5,22.833,23.4,1774.3999982255998,0
+BIAF.US,D,20250130,000000,25.17,25.17,21.942,23.238,1693.0999983068998,0
+BIAF.US,D,20250131,000000,23.286,25.119,21.42,22.797,2338.6999976612997,0
+BIAF.US,D,20250203,000000,22.8,22.8,20.832,21.306,3109.5333302237996,0
+BIAF.US,D,20250204,000000,21.3,22.8,21.3,22.275,1743.6333315896998,0
+BIAF.US,D,20250205,000000,22.275,23.7,22.275,23.241,1193.6999988062998,0
+BIAF.US,D,20250206,000000,23.241,25.5,21.96,25.2,3102.8999968970998,0
+BIAF.US,D,20250207,000000,23.703,24.906,22.65,23.4,1104.9999988949999,0
+BIAF.US,D,20250210,000000,24.6,24.6,22.8,24.285,1366.1333319671999,0
+BIAF.US,D,20250211,000000,24.285,24.6,23.403,24.27,1317.4999986824998,0
+BIAF.US,D,20250212,000000,23.5725,24.375,23.5725,23.7,649.333332684,0
+BIAF.US,D,20250213,000000,24.375,24.375,22.5,24,740.7333325925999,0
+BIAF.US,D,20250214,000000,23.82,24.57,23.4,24.114,1409.5333319237998,0
+BIAF.US,D,20250218,000000,24.885,24.9,23.19,23.58,784.0666658826,0
+BIAF.US,D,20250219,000000,24.669,25.2,23.19,25.2,3027.8333303054997,0
+BIAF.US,D,20250220,000000,23.7,25.5,23.4,24.3,1902.999998097,0
+BIAF.US,D,20250221,000000,24,24.9,23.241,24.9,2618.4333307149,0
+BIAF.US,D,20250224,000000,24.9,24.999,23.4003,23.4003,1691.2333316420998,0
+BIAF.US,D,20250225,000000,24.741,25.65,18.57,19.5,15342.399984657599,0
+BIAF.US,D,20250226,000000,17.7,19.5,15.6,17.34,6806.533326526799,0
+BIAF.US,D,20250227,000000,16.65,17.7,15.564,15.672,3534.7666631319,0
+BIAF.US,D,20250228,000000,15.6,16.788,13.8,15,3541.9666631246996,0
+BIAF.US,D,20250303,000000,13.899,14.7,11.778,12.3,5383.2333279501,0
+BIAF.US,D,20250304,000000,11.931,12,7.8,9.9,13242.366653424298,0
+BIAF.US,D,20250305,000000,9.93,12,9.9,11.535,7645.5999923544,0
+BIAF.US,D,20250306,000000,13.935,13.935,10.56,11.4,8794.5333245388,0
+BIAF.US,D,20250307,000000,11.7,12.891,10.203,11.145,7079.033326254299,0
+BIAF.US,D,20250310,000000,11.1,12,10.8,10.83,2722.3999972775996,0
+BIAF.US,D,20250311,000000,10.8,11.1,10.2,10.635,1260.5666654061,0
+BIAF.US,D,20250312,000000,11.061,13.155,10.2,12.324,45483.933287849395,0
+BIAF.US,D,20250313,000000,13.44,13.44,9.033,10.632,16302.7666503639,0
+BIAF.US,D,20250314,000000,10.41,11.148,10.2,11.01,2366.0333309672997,0
+BIAF.US,D,20250317,000000,10.89,10.89,8.436,8.76,18125.7333152076,0
+BIAF.US,D,20250318,000000,8.88,9.6,8.52,8.766,4210.1666624565,0
+BIAF.US,D,20250319,000000,8.43,9.576,7.515,8.595,90969.76657569689,0
+BIAF.US,D,20250320,000000,8.079,8.823,7.881,8.415,5901.566660765099,0
+BIAF.US,D,20250321,000000,8.58,8.7,7.89,8.292,8075.933325257399,0
+BIAF.US,D,20250324,000000,8.4,8.82,7.95,8.646,4673.966661992699,0
+BIAF.US,D,20250325,000000,8.25303,8.916,8.19,8.64,4918.666661748,0
+BIAF.US,D,20250326,000000,8.25,9.033,7.8,8.52,16047.433317285899,0
+BIAF.US,D,20250327,000000,8.265,8.85,7.581,8.115,5826.733327506599,0
+BIAF.US,D,20250328,000000,8.31,8.31,7.656,7.857,2983.33333035,0
+BIAF.US,D,20250331,000000,8.1,8.787,7.212,7.8,1395042.0986049578,0
+BIAF.US,D,20250401,000000,20.697,46.53,17.1,32.7,16583895.983416103,0
+BIAF.US,D,20250402,000000,27.126,32.1,24.9,26.7,980738.4990192614,0
+BIAF.US,D,20250403,000000,23.4,25.827,20.118,21.033,116949.43321638388,0
+BIAF.US,D,20250404,000000,20.7,23.379,18.06,20.502,87093.2332462401,0
+BIAF.US,D,20250407,000000,17.7,23.1,16.8,21,63758.13326957519,0
+BIAF.US,D,20250408,000000,21,21.897,15.48,17.475,25094.4999749055,0
+BIAF.US,D,20250409,000000,17.253,20.4,16.8,18.771,18451.4333148819,0
+BIAF.US,D,20250410,000000,18.3,18.3,15.9,16.803,8322.166658344499,0
+BIAF.US,D,20250411,000000,16.35,16.737,15.894,16.203,9097.1666575695,0
+BIAF.US,D,20250414,000000,15.9,15.9,13.929,15,10343.7666563229,0
+BIAF.US,D,20250415,000000,14.718,16.2,14.256,14.964,5376.233327957099,0
+BIAF.US,D,20250416,000000,14.883,15.9,13.845,14.088,8134.933325198399,0
+BIAF.US,D,20250417,000000,14.64,17.442,14.64,15.45,15755.199984244799,0
+BIAF.US,D,20250421,000000,15.15,16.44,13.83,14.898,11275.5333220578,0
+BIAF.US,D,20250422,000000,14.811,15.6,13.806,15.3,9180.633324152699,0
+BIAF.US,D,20250423,000000,15.489,16.059,14.4,14.841,6295.0333270383,0
+BIAF.US,D,20250424,000000,14.841,15.894,14.4,15.36,4892.7999951072,0
+BIAF.US,D,20250425,000000,15.3,15.3,14.43,14.97,3184.5666634820996,0
+BIAF.US,D,20250428,000000,15.57,15.57,13.851,14.094,4355.866662310799,0
+BIAF.US,D,20250429,000000,13.971,14.4,12.558,13.47,10824.133322509198,0
+BIAF.US,D,20250430,000000,13.35,14.1,13.062,14.1,2020.9333313123998,0
+BIAF.US,D,20250501,000000,13.8,14.397,13.206,14.25,5569.199994430799,0
+BIAF.US,D,20250502,000000,12.9,13.833,12.3126,13.455,7597.666659068999,0
+BIAF.US,D,20250505,000000,13.2,13.2,10.803,11.4,11129.6333222037,0
+BIAF.US,D,20250506,000000,7.497,7.62,4.917,6.327,215109.56645155707,0
+BIAF.US,D,20250507,000000,6.3,6.537,5.514,6.384,70708.99992929099,0
+BIAF.US,D,20250508,000000,5.91,6.3,5.553,6.045,32561.633300771697,0
+BIAF.US,D,20250509,000000,5.865,6.447,5.85,6.18,25745.166640921496,0
+BIAF.US,D,20250512,000000,6,6.267,5.703,6,26245.466640421197,0
+BIAF.US,D,20250513,000000,6.21,6.555,5.55,6.45,45369.7666212969,0
+BIAF.US,D,20250514,000000,6.3,7.26,5.79,6.75,51547.6332817857,0
+BIAF.US,D,20250515,000000,7.2,7.2,6.15,6.168,32060.866634605798,0
+BIAF.US,D,20250516,000000,6.228,8.844,5.547,6.351,323078.7663435879,0
+BIAF.US,D,20250519,000000,6.288,7.071,6,6.7515,669391.9993306079,0
+BIAF.US,D,20250520,000000,8.112,9.6,6.942,8.763,2563696.7307696366,0
+BIAF.US,D,20250521,000000,8.52,9.297,7.83,8.49,154406.0331789273,0
+BIAF.US,D,20250522,000000,7.98,8.88,7.95,8.259,45335.399954664594,0
+BIAF.US,D,20250523,000000,7.59,8.256,7.101,7.857,52592.7332807406,0
+BIAF.US,D,20250527,000000,7.65,8.37,7.374,8.172,41885.03329144829,0
+BIAF.US,D,20250528,000000,8.4,14.997,8.103,12,1504634.898495365,0
+BIAF.US,D,20250529,000000,12,13.053,9.822,10.101,257035.99974296396,0
+BIAF.US,D,20250530,000000,9.6,9.732,8.31,8.4,95902.13323743119,0
+BIAF.US,D,20250602,000000,8.004,8.61,7.8,7.881,30037.466636629197,0
+BIAF.US,D,20250603,000000,8.082,8.85,7.809,8.478,50658.93328267439,0
+BIAF.US,D,20250604,000000,8.55,9.46797,8.163,9.09,45799.099954200894,0
+BIAF.US,D,20250605,000000,8.505,8.985,8.337,8.442,40211.1332931222,0
+BIAF.US,D,20250606,000000,8.379,8.67,8.094,8.526,11728.066654938599,0
+BIAF.US,D,20250609,000000,8.61,8.832,8.043,8.604,24358.466642308198,0
+BIAF.US,D,20250610,000000,8.595,9.54,8.31,8.934,28584.433304748898,0
+BIAF.US,D,20250611,000000,9.051,9.453,8.619,8.829,24221.599975778397,0
+BIAF.US,D,20250612,000000,8.604,9.15,8.175,9.15,64976.46660169019,0
+BIAF.US,D,20250613,000000,8.085,8.448,8.01,8.262,28235.899971764098,0
+BIAF.US,D,20250616,000000,8.262,8.262,7.659,7.866,13487.966653178699,0
+BIAF.US,D,20250617,000000,8.1,8.37,7.839,8.061,10467.533322865798,0
+BIAF.US,D,20250618,000000,7.662,8.04,7.35,7.533,308270.16635839647,0
+BIAF.US,D,20250620,000000,7.032,7.602,7.032,7.092,20402.6333129307,0
+BIAF.US,D,20250623,000000,7.194,7.3437,6.729,6.906,21060.399978939597,0
+BIAF.US,D,20250624,000000,7.2,7.494,6.753,7.44,24007.7666426589,0
+BIAF.US,D,20250625,000000,7.218,7.68,7.11,7.35,10084.5666565821,0
+BIAF.US,D,20250626,000000,10.755,13.8,9.006,10.797,6405637.126927695,0
+BIAF.US,D,20250627,000000,9.498,11.1,8.1,8.88,272549.3663941173,0
+BIAF.US,D,20250630,000000,8.466,9.222,8.094,8.616,68856.66659780999,0
+BIAF.US,D,20250701,000000,8.1,8.7,7.65,7.905,44264.933289068395,0
+BIAF.US,D,20250702,000000,7.779,10.641,7.779,8.7,171135.16649553148,0
+BIAF.US,D,20250703,000000,8.721,9.288,7.806,8.172,22261.8666444048,0
+BIAF.US,D,20250707,000000,8.7,9.45,8.283,8.793,36750.433296582894,0
+BIAF.US,D,20250708,000000,8.55,10.458,8.55,10.05,53886.3999461136,0
+BIAF.US,D,20250709,000000,10.191,10.437,9.015,10.2,120624.16654604248,0
+BIAF.US,D,20250710,000000,9.9,10.17,9.054,9.3,25741.766640924896,0
+BIAF.US,D,20250711,000000,9.15,9.57,8.505,9.204,18038.899981961098,0
+BIAF.US,D,20250714,000000,9.267,9.267,8.52,8.604,33626.466633040196,0
+BIAF.US,D,20250715,000000,10.296,10.296,8.1,8.787,559447.4661072191,0
+BIAF.US,D,20250716,000000,9,10.05,8.679,9.927,79272.39992072759,0
+BIAF.US,D,20250717,000000,9.6,10.8,9.06,9.957,55174.26661149239,0
+BIAF.US,D,20250718,000000,9.954,10.8,9.804,10.722,45537.833287795496,0
+BIAF.US,D,20250721,000000,10.797,11.208,10.56,10.95,46601.499953398496,0
+BIAF.US,D,20250722,000000,10.89,11.25,9.93,10.29,56199.099943800895,0
+BIAF.US,D,20250723,000000,10.05,10.608,9.93,10.431,57193.266609473394,0
+BIAF.US,D,20250724,000000,10.2,10.635,10.026,10.413,25502.699974497296,0
+BIAF.US,D,20250725,000000,10.68,10.881,9.9,10.02,20913.1333124202,0
+BIAF.US,D,20250728,000000,10.155,10.17,9.78,10.08,12360.833320972499,0
+BIAF.US,D,20250729,000000,10.17,10.17,9.372,9.705,15382.866651283799,0
+BIAF.US,D,20250730,000000,9.885,10.17,9.522,9.831,8157.733325175599,0
+BIAF.US,D,20250731,000000,10.5,10.5,9.243,9.51,11935.0999880649,0
+BIAF.US,D,20250801,000000,9.15,9.483,8.4,8.808,20160.2333131731,0
+BIAF.US,D,20250804,000000,8.811,9.294,8.811,9.11703,6449.999993549999,0
+BIAF.US,D,20250805,000000,9.147,9.3,8.208,8.94,25010.499974989496,0
+BIAF.US,D,20250806,000000,8.937,8.94,8.49594,8.694,11965.933321367398,0
+BIAF.US,D,20250807,000000,8.58,8.67,8.1,8.397,12092.599987907399,0
+BIAF.US,D,20250808,000000,8.49,8.913,8.352,8.64,12407.599987592399,0
+BIAF.US,D,20250811,000000,8.7,8.7,8.139,8.37,15141.566651525098,0
+BIAF.US,D,20250812,000000,8.4,8.52897,7.98,8.217,15870.4333174629,0
+BIAF.US,D,20250813,000000,8.4,8.457,7.8,8.4,18055.866648610798,0
+BIAF.US,D,20250814,000000,7.95,8.09697,7.35,7.656,42059.9666246067,0
+BIAF.US,D,20250815,000000,7.425,7.656,6.9,6.993,37405.5666292611,0
+BIAF.US,D,20250818,000000,7.173,7.72986,6.963,7.35,16991.666649674997,0
+BIAF.US,D,20250819,000000,7.23,8.343,7.191,8.016,44163.0666225036,0
+BIAF.US,D,20250820,000000,7.785,7.842,7.245,7.476,16066.099983933898,0
+BIAF.US,D,20250821,000000,7.518,7.518,7.2,7.47,6530.633326802699,0
+BIAF.US,D,20250822,000000,7.26,8.01,7.26,7.608,7488.766659177899,0
+BIAF.US,D,20250825,000000,7.461,7.77336,7.38,7.4775,6281.133327052199,0
+BIAF.US,D,20250826,000000,7.5,7.665,7.368,7.566,5781.5333275518,0
+BIAF.US,D,20250827,000000,7.365,7.8,7.365,7.44,5569.3666610973,0
+BIAF.US,D,20250828,000000,7.5,7.737,7.236,7.3365,8675.0999913249,0
+BIAF.US,D,20250829,000000,7.5,7.587,7.23,7.263,5668.4999943315,0
+BIAF.US,D,20250902,000000,7.344,7.344,6.93,7.101,10515.599989484399,0
+BIAF.US,D,20250903,000000,7.02,7.41,6.93,7.41,28603.8666380628,0
+BIAF.US,D,20250904,000000,7.23,7.41,7.008,7.176,6296.499993703499,0
+BIAF.US,D,20250905,000000,7.032,7.2,7.005,7.17,3203.8999967961,0
+BIAF.US,D,20250908,000000,7.17,7.59,7.10997,7.35,10948.266655718398,0
+BIAF.US,D,20250909,000000,7.29,7.602,7.065,7.44,18074.899981925097,0
+BIAF.US,D,20250910,000000,7.23,8.085,7.2,7.665,28381.033304952296,0
+BIAF.US,D,20250911,000000,8.04,8.04,7.305,7.647,14487.433318845899,0
+BIAF.US,D,20250912,000000,7.233,8.397,7.206,8.1,884204.8324491284,0
+BIAF.US,D,20250915,000000,9.492,13.5,9.33,10.512,5971580.6940284185,0
+BIAF.US,D,20250916,000000,9.141,9.243,7.5,7.83,467357.16619930946,0
+BIAF.US,D,20250917,000000,5.64,6.3,5.178,5.478,569520.232763813,0
+BIAF.US,D,20250918,000000,5.577,5.727,4.02,5.073,384800.13294853317,0
+BIAF.US,D,20250919,000000,4.72,5.23,4.61,4.98,290757,0
+BIAF.US,D,20250922,000000,4.87,5.27,4.76,5.17,179814,0
+BIAF.US,D,20250923,000000,5.11,5.3,4.8,4.87,127336,0
+BIAF.US,D,20250924,000000,4.7,4.7,4.2101,4.29,242529,0
+BIAF.US,D,20250925,000000,4.16,4.16,3.4,3.41,420375,0
+BIAF.US,D,20250926,000000,6.18,7.29,4.65,5.29,99912060,0
+BIAF.US,D,20250929,000000,4.9142,4.95,3.25,3.25,2420047,0
+BIAF.US,D,20250930,000000,2.78,3.149,2.77,2.96,1398999,0
+BIAF.US,D,20251001,000000,2.88,2.99,2.81,2.9,399354,0
+BIAF.US,D,20251002,000000,2.84,2.9541,2.76,2.78,550667,0
+BIAF.US,D,20251003,000000,2.76,2.805,2.54,2.61,569167,0
+BIAF.US,D,20251006,000000,2.52,2.65,2.3401,2.56,565423,0
+BIAF.US,D,20251007,000000,2.53,2.6192,2.41,2.45,2487573,0
+BIAF.US,D,20251008,000000,3.14,3.65,2.68,3.05,35044268,0
+BIAF.US,D,20251009,000000,3,3.3,2.8811,2.9,1365024,0
+BIAF.US,D,20251010,000000,2.86,3.05,2.6501,2.72,628331,0
+BIAF.US,D,20251013,000000,2.66,2.765,2.56,2.66,411768,0
+BIAF.US,D,20251014,000000,2.55,2.93,2.55,2.88,425752,0
+BIAF.US,D,20251015,000000,2.8,2.96,2.7,2.71,369801,0
+BIAF.US,D,20251016,000000,2.96,3.5,2.86,3.41,20497530,0
+BIAF.US,D,20251017,000000,3.2,3.2199,2.94,2.94,702621,0
+BIAF.US,D,20251020,000000,2.98,3.04,2.85,2.88,361974,0
+BIAF.US,D,20251021,000000,2.96,2.96,2.7701,2.83,298308,0
+BIAF.US,D,20251022,000000,2.8,2.8,2.4291,2.52,532544,0
+BIAF.US,D,20251023,000000,2.48,2.65,2.46,2.64,166639,0
+BIAF.US,D,20251024,000000,2.62,2.705,2.55,2.65,146783,0
+BIAF.US,D,20251027,000000,2.72,2.72,2.52,2.59,165905,0
+BIAF.US,D,20251028,000000,2.6,2.72,2.48,2.49,252853,0
+BIAF.US,D,20251029,000000,2.51,2.5702,2.4,2.48,164874,0
+BIAF.US,D,20251030,000000,2.42,2.5,2.37,2.44,129263,0
+BIAF.US,D,20251031,000000,2.42,2.48,2.35,2.45,123715,0
+BIAF.US,D,20251103,000000,2.4,2.425,2.265,2.3,147505,0
+BIAF.US,D,20251104,000000,2.21,2.264,2.05,2.09,217096,0
+BIAF.US,D,20251105,000000,2.09,2.23,2.01,2.17,125914,0
+BIAF.US,D,20251106,000000,2.22,2.3296,2.05,2.05,151910,0
+BIAF.US,D,20251107,000000,2.01,2.0999,1.91,2.06,145670,0
+BIAF.US,D,20251110,000000,2.07,2.13,2.01,2.09,78611,0
+BIAF.US,D,20251111,000000,2.05,2.1891,2.05,2.16,68717,0
+BIAF.US,D,20251112,000000,2.17,2.25,2.0082,2.15,154117,0
+BIAF.US,D,20251113,000000,2.11,2.1491,1.88,1.88,174862,0
+BIAF.US,D,20251114,000000,1.8,1.9954,1.76,1.84,128852,0
+BIAF.US,D,20251117,000000,1.73,1.84,1.5,1.58,162455,0
+BIAF.US,D,20251118,000000,1.57,1.58,1.47,1.47,108875,0
+BIAF.US,D,20251119,000000,1.44,1.5,1.42,1.47,60481,0
+BIAF.US,D,20251120,000000,1.51,1.57,1.38,1.38,68143,0
+BIAF.US,D,20251121,000000,1.36,1.51,1.25,1.47,229351,0
+BIAF.US,D,20251124,000000,1.53,1.53,1.415,1.43,61653,0
+BIAF.US,D,20251125,000000,1.44,1.4497,1.3907,1.43,42327,0
+BIAF.US,D,20251126,000000,1.45,1.5,1.4,1.45,69774,0
+BIAF.US,D,20251128,000000,1.48,1.54,1.4716,1.5,35987,0
+BIAF.US,D,20251201,000000,1.5,1.5,1.3504,1.37,57244,0
+BIAF.US,D,20251202,000000,1.39,1.44,1.34,1.43,79045,0
+BIAF.US,D,20251203,000000,1.46,1.65,1.455,1.57,244789,0
+BIAF.US,D,20251204,000000,1.59,1.77,1.55,1.72,65589,0
+BIAF.US,D,20251205,000000,1.7,1.7899,1.61,1.63,82585,0
+BIAF.US,D,20251208,000000,1.64,1.68,1.61,1.65,38209,0
+BIAF.US,D,20251209,000000,1.64,1.68,1.6,1.66,63176,0
+BIAF.US,D,20251210,000000,1.665,1.74,1.64,1.69,45867,0
+BIAF.US,D,20251211,000000,1.65,1.69,1.65,1.66,43371,0
+BIAF.US,D,20251212,000000,1.67,1.68,1.48,1.51,71919,0
+BIAF.US,D,20251215,000000,1.53,1.53,1.42,1.48,86251,0
+BIAF.US,D,20251216,000000,1.4822,1.51,1.38,1.38,27390,0
+BIAF.US,D,20251217,000000,1.38,1.4347,1.28,1.29,51649,0
+BIAF.US,D,20251218,000000,1.28,1.3484,1.18,1.22,90714,0
+BIAF.US,D,20251219,000000,1.26,1.26,1.22,1.24,73989,0
+BIAF.US,D,20251222,000000,1.24,1.371,1.24,1.27,68216,0
+BIAF.US,D,20251223,000000,1.32,1.33,1.21,1.23,33895,0
+BIAF.US,D,20251224,000000,1.26,1.27,1.21,1.23,41646,0
+BIAF.US,D,20251226,000000,1.25,1.2564,1.13,1.17,115293,0
+BIAF.US,D,20251229,000000,1.15,1.21,1.1101,1.17,111249,0
+BIAF.US,D,20251230,000000,1.13,1.3199,1.13,1.23,165757,0
+BIAF.US,D,20251231,000000,1.22,1.26,1.14,1.18,138387,0
+BIAF.US,D,20260102,000000,1.2,1.26,1.17,1.22,51916,0
+BIAF.US,D,20260105,000000,1.26,1.3,1.2301,1.25,65499,0
+BIAF.US,D,20260106,000000,1.27,1.41,1.25,1.29,72821,0
+BIAF.US,D,20260107,000000,1.31,1.47,1.29,1.29,142840,0
+BIAF.US,D,20260108,000000,1.32,1.32,1.26,1.29,22980,0
+BIAF.US,D,20260109,000000,1.31,1.3744,1.3,1.33,46484,0
+BIAF.US,D,20260112,000000,1.33,1.33,1.26,1.27,62565,0
+BIAF.US,D,20260113,000000,1.29,1.327,1.25,1.25,78329,0
+BIAF.US,D,20260114,000000,1.26,1.28,1.215,1.26,43242,0
+BIAF.US,D,20260115,000000,1.27,1.47,1.27,1.42,154282,0
+BIAF.US,D,20260116,000000,1.45,1.48,1.35,1.37,70869,0
+BIAF.US,D,20260120,000000,1.37,1.38,1.26,1.31,61057,0
+BIAF.US,D,20260121,000000,1.32,1.405,1.2901,1.31,67876,0
+BIAF.US,D,20260122,000000,1.37,1.4399,1.33,1.36,70402,0
+BIAF.US,D,20260123,000000,1.42,1.42,1.32,1.35,39570,0
+BIAF.US,D,20260126,000000,1.35,1.35,1.29,1.3,32570,0
+BIAF.US,D,20260127,000000,1.29,1.33,1.25,1.32,37495,0
+BIAF.US,D,20260128,000000,1.28,1.33,1.254,1.26,45078,0
+BIAF.US,D,20260129,000000,1.26,1.27,1.15,1.17,70288,0
+BIAF.US,D,20260130,000000,1.15,1.1799,1.11,1.14,53602,0
+BIAF.US,D,20260202,000000,1.1337,1.31,0.9868,1.27,482891,0
+BIAF.US,D,20260203,000000,1.08,1.1499,1.04,1.07,174830,0
+BIAF.US,D,20260204,000000,1.06,1.0746,0.768,0.8554,593461,0
+BIAF.US,D,20260205,000000,0.7999,0.8025,0.693,0.75,271999,0
+BIAF.US,D,20260206,000000,0.723,0.8997,0.723,0.8512,102618,0
+BIAF.US,D,20260209,000000,0.876,0.903449,0.82,0.9,149185,0
+BIAF.US,D,20260210,000000,0.9049,1.08,0.891876,1.01,151071,0
+BIAF.US,D,20260211,000000,1.04,1.06,0.9725,0.993,126174,0
+BIAF.US,D,20260212,000000,0.985,1.1699,0.98,1.1,186985,0
+BIAF.US,D,20260213,000000,1.09,1.1699,1.03,1.04,195153,0
+BIAF.US,D,20260217,000000,1.04,1.12,0.97,1.07,199891,0
+BIAF.US,D,20260218,000000,1.09,1.18,1.03,1.17,170508,0
diff --git a/daily/us/nasdaq stocks/1/bidg.us.txt b/daily/us/nasdaq stocks/1/bidg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a92406923a28c81e258c43ec887da77f6513dba
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bidg.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIDG.US,D,20251219,000000,16.4197,16.4197,16.0781,16.0781,794,0
+BIDG.US,D,20251222,000000,16.15,16.3,16.15,16.203,4977,0
+BIDG.US,D,20251223,000000,15.6,16.075,15.592,16.075,615,0
+BIDG.US,D,20251224,000000,16.07,16.07,15.92,15.92,412,0
+BIDG.US,D,20251226,000000,15.92,16.635,15.92,16.2917,6798,0
+BIDG.US,D,20251229,000000,15.5,16.91,15.43,16.83,8897,0
+BIDG.US,D,20251230,000000,18.56,18.8,18.28,18.3489,39244,0
+BIDG.US,D,20251231,000000,17.75,17.85,17.421,17.7934,4719,0
+BIDG.US,D,20260102,000000,21.53,23.93,21.2,23.11,106707,0
+BIDG.US,D,20260105,000000,21.51,22.95,21.1,22.9359,52570,0
+BIDG.US,D,20260106,000000,23.1,23.41,21.8293,21.8293,28898,0
+BIDG.US,D,20260107,000000,21.781,22.69,21.55,21.9863,10984,0
+BIDG.US,D,20260108,000000,21.13,21.149,20.05,20.2868,23046,0
+BIDG.US,D,20260109,000000,20.79,21.34,20.79,20.9257,6195,0
+BIDG.US,D,20260112,000000,22.41,23.745,22.23,23.5225,30991,0
+BIDG.US,D,20260113,000000,22,22.73,21.54,22.5469,25046,0
+BIDG.US,D,20260114,000000,22.93,24,22.8386,22.96,43420,0
+BIDG.US,D,20260115,000000,23.19,23.19,22.5,22.5619,4299,0
+BIDG.US,D,20260116,000000,22.75,22.75,21.81,22.5988,23677,0
+BIDG.US,D,20260120,000000,23.57,24.4,22.525,22.7668,26617,0
+BIDG.US,D,20260121,000000,25.35,26.92,25.35,26.4659,31334,0
+BIDG.US,D,20260122,000000,27.28,27.47,25.99,26.74,21577,0
+BIDG.US,D,20260123,000000,26.5,26.6399,26.1,26.1266,16021,0
+BIDG.US,D,20260126,000000,24.99,25,24.19,24.3321,10556,0
+BIDG.US,D,20260127,000000,25.97,26.14,24.7701,24.9401,17143,0
+BIDG.US,D,20260128,000000,25.349,25.43,24.41,24.8831,15983,0
+BIDG.US,D,20260129,000000,25.22,26,23.6,24.825,26413,0
+BIDG.US,D,20260130,000000,24.5,24.68,23.32,23.4813,20966,0
+BIDG.US,D,20260202,000000,22.45,22.6701,21.72,22.0184,13982,0
+BIDG.US,D,20260203,000000,21.06,21.58,20.15,20.9151,7144,0
+BIDG.US,D,20260204,000000,19.34,19.47,18.48,18.9281,10411,0
+BIDG.US,D,20260205,000000,19.64,20.1,19.04,19.1909,9357,0
+BIDG.US,D,20260206,000000,20.33,21.18,19.96,21.0724,6336,0
+BIDG.US,D,20260209,000000,20.22,21.4102,20.22,21.4102,13245,0
+BIDG.US,D,20260210,000000,21.25,22.1,21.25,21.5941,8434,0
+BIDG.US,D,20260211,000000,21.49,21.49,20.33,20.913,5151,0
+BIDG.US,D,20260212,000000,20.49,20.635,18.48,18.93,7694,0
+BIDG.US,D,20260213,000000,17.4,18.5253,17.165,18.5253,7190,0
+BIDG.US,D,20260217,000000,18.7405,18.8714,18.5551,18.5551,3946,0
+BIDG.US,D,20260218,000000,19.06,19.235,18.96,18.96,2605,0
diff --git a/daily/us/nasdaq stocks/1/bjdx.us.txt b/daily/us/nasdaq stocks/1/bjdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ed5196ada8a0421533e3ea4b070a676113693ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bjdx.us.txt	
@@ -0,0 +1,1070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BJDX.US,D,20211111,000000,168000,168640,152000,157440,58.07571875,0
+BJDX.US,D,20211112,000000,159680,160000,144320,146560,58.9129375,0
+BJDX.US,D,20211115,000000,142080,142973,114560,116160,104.95709375,0
+BJDX.US,D,20211116,000000,116656,119677,112640,116160,25.099,0
+BJDX.US,D,20211117,000000,112320,114560,103040,105600,35.28403125,0
+BJDX.US,D,20211118,000000,103680,106464,90880,97600,42.60575,0
+BJDX.US,D,20211119,000000,93760,110720,91574.4,94944,39.85115625,0
+BJDX.US,D,20211122,000000,95040,97481.6,84800,86720,36.1624375,0
+BJDX.US,D,20211123,000000,86720,97600,86720,93440,51.0801875,0
+BJDX.US,D,20211124,000000,95680,107840,94720,103680,78.0525,0
+BJDX.US,D,20211126,000000,96640,109760,93760,108480,72.25996875,0
+BJDX.US,D,20211129,000000,112960,114560,104000,106880,66.1553125,0
+BJDX.US,D,20211130,000000,103680,105277,90560,91840,49.20225,0
+BJDX.US,D,20211201,000000,92160,94400,83200,84800,49.19159375,0
+BJDX.US,D,20211202,000000,82240,84480,73920,82240,39.1775625,0
+BJDX.US,D,20211203,000000,82560,84160,72960,74560,31.60759375,0
+BJDX.US,D,20211206,000000,75200,86089.6,71040,82240,65.1295625,0
+BJDX.US,D,20211207,000000,92800,94720,82560,84160,586.512625,0
+BJDX.US,D,20211208,000000,79680,85760,76800,82880,112.6973125,0
+BJDX.US,D,20211209,000000,82880,101120,82880,85760,375.756,0
+BJDX.US,D,20211210,000000,90515.2,96640,84803.2,94400,130.98453125,0
+BJDX.US,D,20211213,000000,93440,103680,92160,98560,148.87915625,0
+BJDX.US,D,20211214,000000,97600,97600,86080,87680,73.28675,0
+BJDX.US,D,20211215,000000,88640,90560,82560,87040,41.17946875,0
+BJDX.US,D,20211216,000000,85440,86918.4,82240,83200,26.994375,0
+BJDX.US,D,20211217,000000,83200,91840,82240,88960,65.89975,0
+BJDX.US,D,20211220,000000,89920,105280,86400,99520,135.7481875,0
+BJDX.US,D,20211221,000000,102400,114880,99872,104320,126.07034375,0
+BJDX.US,D,20211222,000000,102400,104320,90473.6,91200,119.5803125,0
+BJDX.US,D,20211223,000000,98240,100800,93120,99520,50.60178125,0
+BJDX.US,D,20211227,000000,98240,100480,94441.6,95680,35.84928125,0
+BJDX.US,D,20211228,000000,95040,95680,87414.4,89280,49.57225,0
+BJDX.US,D,20211229,000000,88320,89280,80960,82240,44.93321875,0
+BJDX.US,D,20211230,000000,83200,85440,81280,83520,22.5144375,0
+BJDX.US,D,20211231,000000,84480,85120,79481.6,81920,19.6065,0
+BJDX.US,D,20220103,000000,84800,94396.8,83360,93280,42.56171875,0
+BJDX.US,D,20220104,000000,92800,93760,88000,90560,30.04,0
+BJDX.US,D,20220105,000000,89600,93440,86400,88640,32.1511875,0
+BJDX.US,D,20220106,000000,87680,88960,81600,82240,31.930375,0
+BJDX.US,D,20220107,000000,82240,85120,80640,84160,19.7528125,0
+BJDX.US,D,20220110,000000,84480,89280,81600,89280,19.89490625,0
+BJDX.US,D,20220111,000000,87360,89600,86400,87680,17.89740625,0
+BJDX.US,D,20220112,000000,101440,102400,87040,87680,226.3658125,0
+BJDX.US,D,20220113,000000,84800,94400,81920,85120,148.103875,0
+BJDX.US,D,20220114,000000,83840,86720,83200,85120,18.920625,0
+BJDX.US,D,20220118,000000,82540.8,83840,80640,82400,20.78209375,0
+BJDX.US,D,20220119,000000,83840,84729.6,78400,78720,23.489375,0
+BJDX.US,D,20220120,000000,78400,79360,72640,73600,28.415625,0
+BJDX.US,D,20220121,000000,72000,73280,64640,66560,30.6200625,0
+BJDX.US,D,20220124,000000,58240,59200,49280,58240,49.89328125,0
+BJDX.US,D,20220125,000000,54720,62080,53120,56320,29.18146875,0
+BJDX.US,D,20220126,000000,57600,58076.8,53120,54080,9.680125,0
+BJDX.US,D,20220127,000000,54720,55360,49600,49600,17.4661875,0
+BJDX.US,D,20220128,000000,52480,52480,46400,49920,18.49328125,0
+BJDX.US,D,20220131,000000,54080,54080,48640,52800,63.336375,0
+BJDX.US,D,20220201,000000,51548.8,51840,48640,49600,26.807625,0
+BJDX.US,D,20220202,000000,49280,49280,43200,45440,41.37659375,0
+BJDX.US,D,20220203,000000,44800,44800,40320,41280,15.9505625,0
+BJDX.US,D,20220204,000000,41280,41376,37760,39360,22.1918125,0
+BJDX.US,D,20220207,000000,39360,40288,36160,37440,20.33203125,0
+BJDX.US,D,20220208,000000,37120,40000,36800,38720,11.5163125,0
+BJDX.US,D,20220209,000000,40960,40960,38720,39040,20.98321875,0
+BJDX.US,D,20220210,000000,37760,44800,36803.2,41920,45.8605,0
+BJDX.US,D,20220211,000000,40960,41920,37120,37440,16.389125,0
+BJDX.US,D,20220214,000000,35840,37120,34560,34560,17.89675,0
+BJDX.US,D,20220215,000000,35520,37120,34560,36800,23.85340625,0
+BJDX.US,D,20220216,000000,36576,37760,34560,37760,14.9093125,0
+BJDX.US,D,20220217,000000,37120,40000,35516.8,35520,21.12771875,0
+BJDX.US,D,20220218,000000,35840,35840,32000,32000,25.39196875,0
+BJDX.US,D,20220222,000000,31680,31888,29129.6,30400,17.85328125,0
+BJDX.US,D,20220223,000000,30720,31360,29510.4,30169.6,5.68521875,0
+BJDX.US,D,20220224,000000,27200,35840,26307.2,32640,27.50446875,0
+BJDX.US,D,20220225,000000,32640,34880,32640,34880,15.56846875,0
+BJDX.US,D,20220228,000000,33600,34880,32640,33280,9.52159375,0
+BJDX.US,D,20220301,000000,32960,33315.2,30950.4,31715.2,6.263125,0
+BJDX.US,D,20220302,000000,32320,32960,31712,32320,4.36215625,0
+BJDX.US,D,20220303,000000,32320,32320,30438.4,30720,2.97140625,0
+BJDX.US,D,20220304,000000,31497.6,32000,28512,29600,6.7265,0
+BJDX.US,D,20220307,000000,29760,29760,27200,27654.4,7.95609375,0
+BJDX.US,D,20220308,000000,26425.6,30492.8,26080,29324.8,17.2835625,0
+BJDX.US,D,20220309,000000,32320,32320,29952,31840,13.9641875,0
+BJDX.US,D,20220310,000000,31040,31923.2,29120,29766.4,4.71653125,0
+BJDX.US,D,20220311,000000,29801.6,30400,28486.4,30387.2,10.9698125,0
+BJDX.US,D,20220314,000000,30089.6,30681.6,28480,29580.8,4.24040625,0
+BJDX.US,D,20220315,000000,29238.4,30681.6,28643.2,30080,3.00803125,0
+BJDX.US,D,20220316,000000,30396.8,37120,29120,36800,29.9013125,0
+BJDX.US,D,20220317,000000,36800,38720,34240,37760,16.61221875,0
+BJDX.US,D,20220318,000000,37760,40320,33920,33920,26.26975,0
+BJDX.US,D,20220321,000000,36160,39360,35520,39040,18.5565,0
+BJDX.US,D,20220322,000000,40640,40960,37760,40320,14.26253125,0
+BJDX.US,D,20220323,000000,40640,44160,38080,41920,29.1730625,0
+BJDX.US,D,20220324,000000,42880,42880,37760,39040,15.67465625,0
+BJDX.US,D,20220325,000000,39040,39360,36480,37760,7.836,0
+BJDX.US,D,20220328,000000,37760,37760,36115.2,36480,5.71934375,0
+BJDX.US,D,20220329,000000,38400,39360,36800,38720,6.176375,0
+BJDX.US,D,20220330,000000,38976,39040,34560,36160,8.70453125,0
+BJDX.US,D,20220331,000000,37120,37120,34880,35840,3.032,0
+BJDX.US,D,20220401,000000,35520,36160,34240,35520,3.6030625,0
+BJDX.US,D,20220404,000000,36160,38720,34880,38400,6.4628125,0
+BJDX.US,D,20220405,000000,38400,40636.8,36800,37760,4.6741875,0
+BJDX.US,D,20220406,000000,36800,37088,34336,35200,7.3988125,0
+BJDX.US,D,20220407,000000,34240,34880,33600,33920,3.3073125,0
+BJDX.US,D,20220408,000000,34240,35520,33600,34560,2.18965625,0
+BJDX.US,D,20220411,000000,36480,36480,33920,35840,4.956,0
+BJDX.US,D,20220412,000000,34880,37120,33600,33920,2.755375,0
+BJDX.US,D,20220413,000000,33920,35200,33920,34240,2.53225,0
+BJDX.US,D,20220414,000000,36800,36800,32640,33280,4.90121875,0
+BJDX.US,D,20220418,000000,32640,33760,31680,32320,4.04984375,0
+BJDX.US,D,20220419,000000,31350.4,33200,29769.6,30176,9.40403125,0
+BJDX.US,D,20220420,000000,30080,32960,30080,30496,3.60475,0
+BJDX.US,D,20220421,000000,30656,32640,30656,31482.4,4.7270625,0
+BJDX.US,D,20220422,000000,32960,32960,30720,31856,2.17928125,0
+BJDX.US,D,20220425,000000,31219.2,33920,30720,33324.8,5.720625,0
+BJDX.US,D,20220426,000000,31360,34560,31360,32640,6.32871875,0
+BJDX.US,D,20220427,000000,31683.2,32960,30720,32000,5.7135,0
+BJDX.US,D,20220428,000000,31075.2,36800,31075.2,36160,9.01271875,0
+BJDX.US,D,20220429,000000,36480,37760,35273.6,37440,3.71378125,0
+BJDX.US,D,20220502,000000,36800,47680,36800,47360,22.3563125,0
+BJDX.US,D,20220503,000000,43840,47360,40000,40640,11.4930625,0
+BJDX.US,D,20220504,000000,40000,46720,38723.2,45120,9.3570625,0
+BJDX.US,D,20220505,000000,44800,45408,41600,42560,4.40828125,0
+BJDX.US,D,20220506,000000,42992,43516.8,38080,40320,5.79196875,0
+BJDX.US,D,20220509,000000,40640,40640,33600,34080,10.49978125,0
+BJDX.US,D,20220510,000000,33600,35520,31360,34240,6.74796875,0
+BJDX.US,D,20220511,000000,33920,34560,32064,34236.8,2.6608125,0
+BJDX.US,D,20220512,000000,33600,38044.8,32000,36160,3.42953125,0
+BJDX.US,D,20220513,000000,40640,40640,32000,35520,4.25109375,0
+BJDX.US,D,20220516,000000,35200,35200,32960,33280,1.70490625,0
+BJDX.US,D,20220517,000000,33600,35696,32320,33440,2.131125,0
+BJDX.US,D,20220518,000000,33280,34880,32320,34240,1.97340625,0
+BJDX.US,D,20220519,000000,33280,37760,33280,37120,2.709875,0
+BJDX.US,D,20220520,000000,36998.4,37760,35200,36160,1.439625,0
+BJDX.US,D,20220523,000000,34560,36160,33923.2,34560,2.083125,0
+BJDX.US,D,20220524,000000,35840,35840,31360,32761.6,4.78884375,0
+BJDX.US,D,20220525,000000,31779.2,34880,31779.2,34560,1.99821875,0
+BJDX.US,D,20220526,000000,34880,34880,32320,33440,1.59946875,0
+BJDX.US,D,20220527,000000,32905.6,34204.8,32640,33920,1.48828125,0
+BJDX.US,D,20220531,000000,34560,34681.6,32640,34240,1.7343125,0
+BJDX.US,D,20220601,000000,35571.2,35571.2,31680,32640,3.3793125,0
+BJDX.US,D,20220602,000000,32646.4,33516.8,31900.8,32320,3.83371875,0
+BJDX.US,D,20220603,000000,32518.4,33276.8,31350.8,31993.6,3.63909375,0
+BJDX.US,D,20220606,000000,32960,33600,29120,31360,9.63771875,0
+BJDX.US,D,20220607,000000,33052.8,35001.6,32000,34240,6.2990625,0
+BJDX.US,D,20220608,000000,34240,43200,34240,41280,19.26753125,0
+BJDX.US,D,20220609,000000,51840,58560,45120,52160,1504.56078125,0
+BJDX.US,D,20220610,000000,48000,48640,34880,39360,91.27184375,0
+BJDX.US,D,20220613,000000,34880,36800,34560,35520,18.6274375,0
+BJDX.US,D,20220614,000000,35200,36800,32320,32640,13.60834375,0
+BJDX.US,D,20220615,000000,32320,34496,31360,32000,10.1873125,0
+BJDX.US,D,20220616,000000,31360,34947.2,31360,32960,4.22325,0
+BJDX.US,D,20220617,000000,32320,35200,32320,33280,5.61871875,0
+BJDX.US,D,20220621,000000,33920,35520,33920,35200,5.59459375,0
+BJDX.US,D,20220622,000000,35200,36800,34572.8,35520,5.380875,0
+BJDX.US,D,20220623,000000,34880,36480,33600,35200,2.70021875,0
+BJDX.US,D,20220624,000000,34560,36800,33916.8,36480,8.272875,0
+BJDX.US,D,20220627,000000,37440,38720,35200,38400,6.12459375,0
+BJDX.US,D,20220628,000000,37120,38080,34560,37120,5.46825,0
+BJDX.US,D,20220629,000000,36800,37760,35520,36000,4.7769375,0
+BJDX.US,D,20220630,000000,35520,35840,32000,33920,8.83696875,0
+BJDX.US,D,20220701,000000,34240,34240,32960,33600,2.38378125,0
+BJDX.US,D,20220705,000000,33344,34880,32960,34240,1.75584375,0
+BJDX.US,D,20220706,000000,34880,38400,34560,36800,7.638875,0
+BJDX.US,D,20220707,000000,37120,40960,36832,39680,7.30996875,0
+BJDX.US,D,20220708,000000,38400,40326.4,38400,39360,2.8914375,0
+BJDX.US,D,20220711,000000,38720,39795.2,37760,37760,0.766375,0
+BJDX.US,D,20220712,000000,38400,39036.8,31971.2,34163.2,10.26809375,0
+BJDX.US,D,20220713,000000,34240,37120,34240,35520,2.01515625,0
+BJDX.US,D,20220714,000000,35200,41600,35200,36800,5.73203125,0
+BJDX.US,D,20220715,000000,39360,39360,36480,37760,1.70665625,0
+BJDX.US,D,20220718,000000,40000,40000,36160,36160,3.04346875,0
+BJDX.US,D,20220719,000000,36160,37760,35520,37760,2.40390625,0
+BJDX.US,D,20220720,000000,36870.4,38880,36480,36800,2.75646875,0
+BJDX.US,D,20220721,000000,36160,39360,36160,38080,5.34396875,0
+BJDX.US,D,20220722,000000,38720,43836.8,37760,41600,7.60725,0
+BJDX.US,D,20220725,000000,42560,42560,39040,39840,3.18203125,0
+BJDX.US,D,20220726,000000,40960,48960,37484.8,45120,48.007125,0
+BJDX.US,D,20220727,000000,46080,46080,35673.6,37120,35.42890625,0
+BJDX.US,D,20220728,000000,35840,39654.4,35203.2,36480,12.2444375,0
+BJDX.US,D,20220729,000000,35520,38080,34240,36160,7.610125,0
+BJDX.US,D,20220801,000000,35200,35840,33920,35520,3.3181875,0
+BJDX.US,D,20220802,000000,34880,36800,34240,36800,3.74515625,0
+BJDX.US,D,20220803,000000,35840,39680,35840,38720,8.43984375,0
+BJDX.US,D,20220804,000000,38400,39040,35840,38080,3.248,0
+BJDX.US,D,20220805,000000,36800,38560,36800,37760,2.750625,0
+BJDX.US,D,20220808,000000,37760,39680,37120,37120,3.72609375,0
+BJDX.US,D,20220809,000000,37120,37408,35520,35840,2.5148125,0
+BJDX.US,D,20220810,000000,36800,37440,35680,36160,1.03190625,0
+BJDX.US,D,20220811,000000,37120,37436.8,35520,35840,1.1448125,0
+BJDX.US,D,20220812,000000,35200,36480,35200,36160,1.763625,0
+BJDX.US,D,20220815,000000,36480,36480,35196.8,36160,0.7784375,0
+BJDX.US,D,20220816,000000,36160,36160,34560,35040,4.0356875,0
+BJDX.US,D,20220817,000000,34880,36800,34240,36800,4.5085625,0
+BJDX.US,D,20220818,000000,36480,36480,34560,34560,2.86646875,0
+BJDX.US,D,20220819,000000,34560,35200,33920,34713.6,3.00175,0
+BJDX.US,D,20220822,000000,34240,34880,32640,33600,2.694375,0
+BJDX.US,D,20220823,000000,33280,34560,32732.8,34560,1.28059375,0
+BJDX.US,D,20220824,000000,34560,35196.8,33600,34560,0.546625,0
+BJDX.US,D,20220825,000000,34240,34598.4,33280,33440,1.0744375,0
+BJDX.US,D,20220826,000000,33600,33600,31248,32960,5.95159375,0
+BJDX.US,D,20220829,000000,34240,34240,31926.4,33600,3.5645625,0
+BJDX.US,D,20220830,000000,33280,34156.8,32000,32086.4,5.10921875,0
+BJDX.US,D,20220831,000000,33600,33600,31462.4,32960,3.37346875,0
+BJDX.US,D,20220901,000000,32320,33600,32000,33280,1.40059375,0
+BJDX.US,D,20220902,000000,34560,34560,31683.2,32320,2.59109375,0
+BJDX.US,D,20220906,000000,31680,33280,30400,31219.2,5.2735,0
+BJDX.US,D,20220907,000000,30972.8,31785.6,27913.6,31360,5.31871875,0
+BJDX.US,D,20220908,000000,29766.4,32320,29120,32320,3.59346875,0
+BJDX.US,D,20220909,000000,33280,33280,31040,32640,2.730125,0
+BJDX.US,D,20220912,000000,32640,33600,32320,32960,1.49528125,0
+BJDX.US,D,20220913,000000,31360,32640,30076.8,31366.4,3.70084375,0
+BJDX.US,D,20220914,000000,31392,31996.8,29939.2,29939.2,1.2980625,0
+BJDX.US,D,20220915,000000,31200,31200,29104,29104,2.029375,0
+BJDX.US,D,20220916,000000,29116.8,30422.4,28160,28566.4,4.8694375,0
+BJDX.US,D,20220919,000000,28480,30262.4,28448,28448,2.59203125,0
+BJDX.US,D,20220920,000000,29320,29760,27859.2,27859.2,1.94225,0
+BJDX.US,D,20220921,000000,27865.6,29116.8,27200,27200,4.47790625,0
+BJDX.US,D,20220922,000000,26880,27753.6,26560,27280,4.18684375,0
+BJDX.US,D,20220923,000000,26569.6,26828.8,26080,26675.2,2.34871875,0
+BJDX.US,D,20220926,000000,26560,28480,26081.6,26115.2,1.97428125,0
+BJDX.US,D,20220927,000000,26496,26582.4,25920,26240,1.649625,0
+BJDX.US,D,20220928,000000,26240,26880,25920,26176,1.88128125,0
+BJDX.US,D,20220929,000000,25920,26880,25600,26505.6,1.49975,0
+BJDX.US,D,20220930,000000,26240,26880,24960,24960,5.4790625,0
+BJDX.US,D,20221003,000000,25276.8,30262.4,24320,25939.2,14.052625,0
+BJDX.US,D,20221004,000000,26563.2,28643.2,25920,26880,0.6204375,0
+BJDX.US,D,20221005,000000,27168,28316.8,25923.2,26310.4,1.2538125,0
+BJDX.US,D,20221006,000000,27744,27840,26080,26876.8,2.40109375,0
+BJDX.US,D,20221007,000000,27808,27808,26307.2,26560,2.08034375,0
+BJDX.US,D,20221010,000000,25920,27804.8,25920,27798.4,1.1759375,0
+BJDX.US,D,20221011,000000,26400,27718.4,25600,25600,2.2266875,0
+BJDX.US,D,20221012,000000,25686.4,26832,25600,25920,2.0030625,0
+BJDX.US,D,20221013,000000,25286.4,26078.4,25283.2,25536,1.199875,0
+BJDX.US,D,20221014,000000,26812.8,26876.8,25283.2,26080,1.24796875,0
+BJDX.US,D,20221017,000000,25760,27379.2,25603.2,26883.2,2.7781875,0
+BJDX.US,D,20221018,000000,26774.4,26774.4,25920,26240,0.524375,0
+BJDX.US,D,20221019,000000,26243.2,26784,25280,25814.4,0.894,0
+BJDX.US,D,20221020,000000,26236.8,26876.8,25280,25916.8,1.58190625,0
+BJDX.US,D,20221021,000000,26236.8,27840,26236.8,27203.2,3.10553125,0
+BJDX.US,D,20221024,000000,25920,27200,25920,26560,0.805125,0
+BJDX.US,D,20221025,000000,26646.4,27148.8,25920,27040,0.369625,0
+BJDX.US,D,20221026,000000,25920,27216,25600,25635.2,0.7681875,0
+BJDX.US,D,20221027,000000,26294.4,27040,25603.2,26153.6,0.46325,0
+BJDX.US,D,20221028,000000,26150.4,26880,25763.2,26812.8,0.44375,0
+BJDX.US,D,20221031,000000,26560,27817.6,25920,26528,0.59109375,0
+BJDX.US,D,20221101,000000,26560,26876.8,25600,26240,0.28321875,0
+BJDX.US,D,20221102,000000,26003.2,27200,25283.2,25283.2,0.91209375,0
+BJDX.US,D,20221103,000000,25280,26544,25280,25280,0.81234375,0
+BJDX.US,D,20221104,000000,25280,26569.6,25280,25280,1.20440625,0
+BJDX.US,D,20221107,000000,26160,26160,24969.6,25449.6,0.5758125,0
+BJDX.US,D,20221108,000000,25478.4,25600,24963.2,25275.2,0.64278125,0
+BJDX.US,D,20221109,000000,27840,27840,23040,23244.8,9.214375,0
+BJDX.US,D,20221110,000000,25596.8,25596.8,23232,23232,0.5804375,0
+BJDX.US,D,20221111,000000,23360,24896,19625.6,22393.6,7.5163125,0
+BJDX.US,D,20221114,000000,23072,23363.2,21440,23203.2,1.652375,0
+BJDX.US,D,20221115,000000,25280,25280,22080,23177.6,0.70928125,0
+BJDX.US,D,20221116,000000,23043.2,23360,20480,22393.6,1.093,0
+BJDX.US,D,20221117,000000,23363.2,23363.2,19523.2,20160,3.44728125,0
+BJDX.US,D,20221118,000000,20160,25600,20156.8,22208,5.58021875,0
+BJDX.US,D,20221121,000000,21542.4,22880,20163.2,21763.2,0.44871875,0
+BJDX.US,D,20221122,000000,23040,23360,20803.2,22720,1.16515625,0
+BJDX.US,D,20221123,000000,23680,23680,21129.6,23545.6,0.427625,0
+BJDX.US,D,20221125,000000,20160,23996.8,20160,23993.6,0.83425,0
+BJDX.US,D,20221128,000000,20160,23360,20160,20803.2,0.37321875,0
+BJDX.US,D,20221129,000000,23360,23360,20800,20803.2,0.14409375,0
+BJDX.US,D,20221130,000000,23036.8,23036.8,20451.2,21760,0.343125,0
+BJDX.US,D,20221201,000000,23040,23040,20160,21440,2.73959375,0
+BJDX.US,D,20221202,000000,21440,21920,20800,20800,0.7784375,0
+BJDX.US,D,20221205,000000,20480,21084.8,19523.2,19529.6,2.3213125,0
+BJDX.US,D,20221206,000000,21120,21331.2,19523.2,20800,0.4410625,0
+BJDX.US,D,20221207,000000,20707.2,20707.2,19200,20480,1.14921875,0
+BJDX.US,D,20221208,000000,20160,20160,16960,16960,3.7161875,0
+BJDX.US,D,20221209,000000,16320,17891.2,12864,14720,7.79271875,0
+BJDX.US,D,20221212,000000,14278.4,15996.8,13120,14070.4,2.4609375,0
+BJDX.US,D,20221213,000000,13164.8,15488,13164.8,13760,1.11234375,0
+BJDX.US,D,20221214,000000,14361.6,14361.6,13440,13440,0.58221875,0
+BJDX.US,D,20221215,000000,14080,15158.4,13280,13763.2,0.72384375,0
+BJDX.US,D,20221216,000000,15456,15456,13760,14720,0.82984375,0
+BJDX.US,D,20221219,000000,14720,15379.2,13654.4,15072,0.79625,0
+BJDX.US,D,20221220,000000,14720,16000,13792,13792,1.74259375,0
+BJDX.US,D,20221221,000000,13120,14015.1,12163.2,12448,3.95875,0
+BJDX.US,D,20221222,000000,12160,15328,12160,14400,0.34175,0
+BJDX.US,D,20221223,000000,16000,17120,12160,12988.8,2.9423125,0
+BJDX.US,D,20221227,000000,12160,13760,12160,12800,1.53925,0
+BJDX.US,D,20221228,000000,12768,12800,8892.8,10920,6.42015625,0
+BJDX.US,D,20221229,000000,10243.2,12480,9600,12467.2,2.80778125,0
+BJDX.US,D,20221230,000000,11088,13120,10240,12156.8,1.262625,0
+BJDX.US,D,20230103,000000,11200,12480,11088,12470.4,1.26471875,0
+BJDX.US,D,20230104,000000,12800,16886.4,11094.4,14713.6,4.0415625,0
+BJDX.US,D,20230105,000000,13760,16320,12800,15414.4,0.44871875,0
+BJDX.US,D,20230106,000000,15993.6,16640,14400,16636.8,2.793875,0
+BJDX.US,D,20230109,000000,16960,16960,14720,16956.8,1.06759375,0
+BJDX.US,D,20230110,000000,16108.8,17596.8,15360,17596.8,0.54359375,0
+BJDX.US,D,20230111,000000,17600,18080,15680,16956.8,2.297,0
+BJDX.US,D,20230112,000000,15360,16128,14400,15987.2,1.24778125,0
+BJDX.US,D,20230113,000000,16480,16480,15859.6,16316.8,0.33071875,0
+BJDX.US,D,20230117,000000,16336,17222.4,14720,15830.4,0.78975,0
+BJDX.US,D,20230118,000000,16978.4,16978.4,13766.4,14115.2,0.5940625,0
+BJDX.US,D,20230119,000000,13696,15996.8,13696,15040,0.131125,0
+BJDX.US,D,20230120,000000,15792,16000,13958.4,15641.6,0.61359375,0
+BJDX.US,D,20230123,000000,15996.8,15996.8,13440,14396.8,1.32690625,0
+BJDX.US,D,20230124,000000,14278.4,14396.8,12800,13942.4,1.28840625,0
+BJDX.US,D,20230125,000000,13763.2,14076.8,12835.2,14073.6,0.1781875,0
+BJDX.US,D,20230126,000000,14012.8,14720,13280,13292.8,1.503375,0
+BJDX.US,D,20230127,000000,13440,14080,12800,13142.4,2.49484375,0
+BJDX.US,D,20230130,000000,12982.4,15040,12803.2,14400,1.527375,0
+BJDX.US,D,20230131,000000,13758.4,14400,13440,13718.4,1.161375,0
+BJDX.US,D,20230201,000000,13526.4,14080,13440,14076.8,1.5079375,0
+BJDX.US,D,20230202,000000,14400,15600,13440,15116.8,2.10678125,0
+BJDX.US,D,20230203,000000,14486.4,17532.8,14403.2,15360,3.58078125,0
+BJDX.US,D,20230206,000000,15360,16000,13379.2,14873.6,2.6191875,0
+BJDX.US,D,20230207,000000,15024,15433.6,13667.2,14931.2,1.5433125,0
+BJDX.US,D,20230208,000000,15286.4,23904,15286.4,20480,88.3545,0
+BJDX.US,D,20230209,000000,21504,22720,17312,22400,24.179375,0
+BJDX.US,D,20230210,000000,22400,24320,20448,22396.8,7.67053125,0
+BJDX.US,D,20230213,000000,23360,25113.6,22400,24640,5.94040625,0
+BJDX.US,D,20230214,000000,25600,26880,20870.4,26240,6.6199375,0
+BJDX.US,D,20230215,000000,26240,26240,23868.8,25600,1.13365625,0
+BJDX.US,D,20230216,000000,27520,28160,24572.8,27840,9.72625,0
+BJDX.US,D,20230217,000000,27840,27840,24963.2,26006.4,1.3100625,0
+BJDX.US,D,20230221,000000,24963.2,25916.8,23360,24000,2.671375,0
+BJDX.US,D,20230222,000000,24000,24000,19558.4,22396.8,2.23678125,0
+BJDX.US,D,20230223,000000,22044.8,22124.8,20889.6,21942.4,0.4965625,0
+BJDX.US,D,20230224,000000,21120,22400,20800,21123.2,0.78303125,0
+BJDX.US,D,20230227,000000,20390.4,22400,18259.2,21212.8,0.9129375,0
+BJDX.US,D,20230228,000000,19744,22889.6,18275.2,21294.4,0.2038125,0
+BJDX.US,D,20230301,000000,21289.6,22867.2,20988.8,21120,0.50665625,0
+BJDX.US,D,20230302,000000,20966.4,21907.2,20064,21900.8,0.09240625,0
+BJDX.US,D,20230303,000000,20800,22080,20800,22076.8,0.9936875,0
+BJDX.US,D,20230306,000000,22080,23680,21756.8,23024,0.37290625,0
+BJDX.US,D,20230307,000000,20800,23017.6,20160,21744,0.7496875,0
+BJDX.US,D,20230308,000000,21180.8,22406.4,20240,20800,0.580375,0
+BJDX.US,D,20230309,000000,20800,22198.4,18465.9,19523.2,1.42753125,0
+BJDX.US,D,20230310,000000,20800,20800,18880,19043.2,0.269125,0
+BJDX.US,D,20230313,000000,18592,19776,17600,17760,0.2071875,0
+BJDX.US,D,20230314,000000,19200,22400,19196.8,19520,0.95309375,0
+BJDX.US,D,20230315,000000,18880,22400,17280,17280,0.659125,0
+BJDX.US,D,20230316,000000,17280,18492.8,17120,17120,1.59934375,0
+BJDX.US,D,20230317,000000,17920,18240,16640,16723.2,0.15903125,0
+BJDX.US,D,20230320,000000,16032,18349.1,16032,17228.8,4.6008125,0
+BJDX.US,D,20230321,000000,14096,16601.6,12800,14403.2,6.49834375,0
+BJDX.US,D,20230322,000000,13971.2,15040,13760,14083.2,0.88240625,0
+BJDX.US,D,20230323,000000,15440,15641.6,13440,14400,2.435125,0
+BJDX.US,D,20230324,000000,14083.2,14083.2,12960,13760,1.9560625,0
+BJDX.US,D,20230327,000000,14054.4,14080,13440,14080,0.5059375,0
+BJDX.US,D,20230328,000000,13760,14080,13120,13120,0.559375,0
+BJDX.US,D,20230329,000000,13776,13776,12787.2,12956.8,1.72759375,0
+BJDX.US,D,20230330,000000,13638.4,13756.8,12320,12320,0.312625,0
+BJDX.US,D,20230331,000000,12160,13379.2,11200,13094.4,1.349,0
+BJDX.US,D,20230403,000000,13120,13760,12352,13148.8,1.20659375,0
+BJDX.US,D,20230404,000000,14083.2,14342.4,12678.4,12800,0.686,0
+BJDX.US,D,20230405,000000,12800,14076.8,11840,12480,2.730375,0
+BJDX.US,D,20230406,000000,12160,13264,12160,12720,0.9113125,0
+BJDX.US,D,20230410,000000,11840,12167.2,11036.8,11840,6.472875,0
+BJDX.US,D,20230411,000000,11840,12320,10700.8,12300.8,1.0944375,0
+BJDX.US,D,20230412,000000,12480,12800,11084.8,12476.8,0.9375625,0
+BJDX.US,D,20230413,000000,11520,12480,11520,11910.4,1.10928125,0
+BJDX.US,D,20230414,000000,12200,12200,10761.6,11689.6,2.46121875,0
+BJDX.US,D,20230417,000000,11280,11968,10240,11632,2.6181875,0
+BJDX.US,D,20230418,000000,11065.6,12000,10880,11654.4,3.087,0
+BJDX.US,D,20230419,000000,10883.2,11840,10880,11376,0.75878125,0
+BJDX.US,D,20230420,000000,11001.6,11001.6,10275.2,10848,1.004125,0
+BJDX.US,D,20230421,000000,11456,11520,8969.6,10665.6,5.5615,0
+BJDX.US,D,20230424,000000,10560,10876.8,10112,10147.2,0.8055,0
+BJDX.US,D,20230425,000000,10164.3,11036.8,10164.3,10166.4,1.392375,0
+BJDX.US,D,20230426,000000,9670.4,10003.2,9612.8,9952,1.18575,0
+BJDX.US,D,20230427,000000,9745.24,10080,9616,10080,1.25984375,0
+BJDX.US,D,20230428,000000,10080,10240,9376,9564.8,2.2848125,0
+BJDX.US,D,20230501,000000,9280,9936,9280,9600,0.35034375,0
+BJDX.US,D,20230502,000000,9440,10560,9440,9609.6,0.37459375,0
+BJDX.US,D,20230503,000000,9920,10240,9600,10185.6,1.2573125,0
+BJDX.US,D,20230504,000000,10083.2,10086.4,9641.6,9920,0.35265625,0
+BJDX.US,D,20230505,000000,10176,10560,9920,10560,1.39621875,0
+BJDX.US,D,20230508,000000,12480,12800,9280,10201.6,3.932625,0
+BJDX.US,D,20230509,000000,10208,10208,8640,9120,4.925375,0
+BJDX.US,D,20230510,000000,8960,9916.8,8000,9283.2,13.77290625,0
+BJDX.US,D,20230511,000000,9920,10240,9600,9603.2,1.96515625,0
+BJDX.US,D,20230512,000000,9353.6,9600,8640,8963.2,0.66003125,0
+BJDX.US,D,20230515,000000,9411.2,9600,8963.2,8963.2,0.47615625,0
+BJDX.US,D,20230516,000000,8665.6,9251.2,8400,8825.6,0.5026875,0
+BJDX.US,D,20230517,000000,8931.2,10176,8931.2,10176,5.138875,0
+BJDX.US,D,20230518,000000,10208,10556.8,8006.4,9001.6,5.13184375,0
+BJDX.US,D,20230519,000000,9187.2,9200,7360,8784,87.48690625,0
+BJDX.US,D,20230522,000000,7616,7654.4,6723.2,7299.2,14.68009375,0
+BJDX.US,D,20230523,000000,7081.6,8953.6,6656.04,8800,12.397625,0
+BJDX.US,D,20230524,000000,8928,8958.4,7936.04,8374.4,4.67475,0
+BJDX.US,D,20230525,000000,8000,8003.2,7360,7404.8,2.19709375,0
+BJDX.US,D,20230526,000000,8000,8316.8,6115.2,6720,12.437625,0
+BJDX.US,D,20230530,000000,6582.4,7033.6,6112,6150.4,6.80009375,0
+BJDX.US,D,20230531,000000,6416,13724.8,6416,7561.6,581.88603125,0
+BJDX.US,D,20230601,000000,7680,7734.4,6752,7200,44.1118125,0
+BJDX.US,D,20230602,000000,7536,7993.6,6736,7808,58.5850625,0
+BJDX.US,D,20230605,000000,7200,7680,6787.2,7296,8.755,0
+BJDX.US,D,20230606,000000,6643.2,7680,6400,6992,15.42046875,0
+BJDX.US,D,20230607,000000,6854.4,7670.36,6400,6777.6,2.796375,0
+BJDX.US,D,20230608,000000,6777.6,7142.4,6560,6604.8,2.1940625,0
+BJDX.US,D,20230609,000000,6492.8,7008,6400,6736,16.16015625,0
+BJDX.US,D,20230612,000000,7360,7680,6816,7200,10.1998125,0
+BJDX.US,D,20230613,000000,7200,7328,6697.6,7040,5.372125,0
+BJDX.US,D,20230614,000000,6080,6832,6080,6832,8.12796875,0
+BJDX.US,D,20230615,000000,6627.2,7216,6403.2,7168,4.83696875,0
+BJDX.US,D,20230616,000000,7356.8,7356.8,6755.2,7072,4.83240625,0
+BJDX.US,D,20230620,000000,6844.8,7040,6400,6784,4.6825625,0
+BJDX.US,D,20230621,000000,6435.2,7040,6400,7040,1.2661875,0
+BJDX.US,D,20230622,000000,6720,7036.8,6416,6985.56,1.07015625,0
+BJDX.US,D,20230623,000000,6985.6,7404.8,6720,7040,3.04065625,0
+BJDX.US,D,20230626,000000,6723.2,7033.6,6400,6787.2,2.03496875,0
+BJDX.US,D,20230627,000000,6435.2,7036.8,6435.2,6508.8,1.8466875,0
+BJDX.US,D,20230628,000000,6681.6,7040,6448,7030.4,10.58346875,0
+BJDX.US,D,20230629,000000,6598.4,6944,6444.8,6627.2,2.9761875,0
+BJDX.US,D,20230630,000000,6592,9600,6512,8412.8,27.26025,0
+BJDX.US,D,20230703,000000,8320,8320,6883.2,7632,6.069875,0
+BJDX.US,D,20230705,000000,7648,7648,6713.8,7299.2,1.57025,0
+BJDX.US,D,20230706,000000,7360,7360,6723.2,6902.4,82.40896875,0
+BJDX.US,D,20230707,000000,7715.2,12896,7715.2,9116.8,1564.9531875,0
+BJDX.US,D,20230710,000000,8640,8640,7715.2,8035.2,56.3443125,0
+BJDX.US,D,20230711,000000,8000,9552,7712,9196.8,35.21921875,0
+BJDX.US,D,20230712,000000,8953.6,8960,8326.4,8483.2,11.281875,0
+BJDX.US,D,20230713,000000,8640,9596.8,8009.6,9584,19.951625,0
+BJDX.US,D,20230714,000000,9296,9440,8323.2,8422.4,6.2895,0
+BJDX.US,D,20230717,000000,8393.6,9056,8032,8553.6,5.59134375,0
+BJDX.US,D,20230718,000000,8416,8640,8160.32,8326.4,2.837125,0
+BJDX.US,D,20230719,000000,8512,8742.4,8320,8595.2,2.53146875,0
+BJDX.US,D,20230720,000000,8339.2,8620.76,8064,8320,2.61759375,0
+BJDX.US,D,20230721,000000,8960,10172.8,8739.2,9676.8,61.354625,0
+BJDX.US,D,20230724,000000,9712,22367.8,9440.16,13776,5201.090625,0
+BJDX.US,D,20230725,000000,12736,15440,10909.1,11872,487.41875,0
+BJDX.US,D,20230726,000000,10976,15088,10032,11376,955.55375,0
+BJDX.US,D,20230727,000000,11264,11264,8384,8560,129.335,0
+BJDX.US,D,20230728,000000,11744,15535.8,11136,12528,5663.003125,0
+BJDX.US,D,20230731,000000,12608,12608,9760,10240,221.43375,0
+BJDX.US,D,20230801,000000,10320,10320,9136,9200,70.608125,0
+BJDX.US,D,20230802,000000,9136,10624,8448,8736,168.32125,0
+BJDX.US,D,20230803,000000,16800,17824,12960,13296,7321.71,0
+BJDX.US,D,20230804,000000,12336,14240,11864.2,12736,301.7125,0
+BJDX.US,D,20230807,000000,12544,16000,12464,13104,413.67125,0
+BJDX.US,D,20230808,000000,12912,14735.8,12880,14112,104.058125,0
+BJDX.US,D,20230809,000000,14576,14576,13184,13280,53.55375,0
+BJDX.US,D,20230810,000000,13712,14448,13120.2,13280,52.23875,0
+BJDX.US,D,20230811,000000,13216,13540,12880,12880,53.276875,0
+BJDX.US,D,20230814,000000,12960,13712,12168,12368,51.785,0
+BJDX.US,D,20230815,000000,13904,13904,12096,12096,31.295,0
+BJDX.US,D,20230816,000000,12576,12576,12016,12208,15.2825,0
+BJDX.US,D,20230817,000000,12352,12464,12016,12064,10.455625,0
+BJDX.US,D,20230818,000000,11856,12496,11216,11632,9.6,0
+BJDX.US,D,20230821,000000,11520,13120,11376,11952,33.73,0
+BJDX.US,D,20230822,000000,12112,12368,11296,11376,26.811875,0
+BJDX.US,D,20230823,000000,11792,12160,11296.2,11536,15.033125,0
+BJDX.US,D,20230824,000000,11504,13120,11504,12368,46.194375,0
+BJDX.US,D,20230825,000000,11984,12253.9,10064,10064,58.95875,0
+BJDX.US,D,20230828,000000,10656,10656,10096,10112.6,8.706875,0
+BJDX.US,D,20230829,000000,10128,10320,9840,9984,17.18,0
+BJDX.US,D,20230830,000000,9792,10448,9040.16,9296,39.951875,0
+BJDX.US,D,20230831,000000,9104,10530.1,8852.16,9376,180.91125,0
+BJDX.US,D,20230901,000000,9376,9600,8523.04,9024,31.251875,0
+BJDX.US,D,20230905,000000,8880,8995.2,8160,8448,79.076875,0
+BJDX.US,D,20230906,000000,8272,8448,6953.6,7376,36.828125,0
+BJDX.US,D,20230907,000000,7360,8071.36,6904.16,7024,86.041875,0
+BJDX.US,D,20230908,000000,7040,7296,6832.16,6880,26.80625,0
+BJDX.US,D,20230911,000000,7376,7744,6480,6784,31.434375,0
+BJDX.US,D,20230912,000000,6976,7136,6080,6256,45.584375,0
+BJDX.US,D,20230913,000000,6128,6284,5456,5696,31.659375,0
+BJDX.US,D,20230914,000000,5712,5816,5408,5408,14.114375,0
+BJDX.US,D,20230915,000000,5440,5616,4720,4896,49.266875,0
+BJDX.US,D,20230918,000000,4931.2,5075.36,4931.2,5008,2.123125,0
+BJDX.US,D,20230919,000000,4864,5136,4640,4960,10.913125,0
+BJDX.US,D,20230920,000000,8320,9520,6720,7600,23329.64875,0
+BJDX.US,D,20230921,000000,7520,8464,6832,7552,869.034375,0
+BJDX.US,D,20230922,000000,7808,7808,6720,7328,225.89375,0
+BJDX.US,D,20230925,000000,7152,8768,7111.2,8480,275.433125,0
+BJDX.US,D,20230926,000000,8416,9759.84,8416,9168,280.56,0
+BJDX.US,D,20230927,000000,8800,9091.2,6768,7200,153.616875,0
+BJDX.US,D,20230928,000000,7072,7520,6832.16,7008,23.131875,0
+BJDX.US,D,20230929,000000,7072,7424,6928,6928,18.178125,0
+BJDX.US,D,20231002,000000,6928,7408,6464,6624,36.946875,0
+BJDX.US,D,20231003,000000,6128,6720,5984,5984,23.815,0
+BJDX.US,D,20231004,000000,6032,6192,6000,6192,8.79125,0
+BJDX.US,D,20231005,000000,6064,6384,6064,6320,4.0775,0
+BJDX.US,D,20231006,000000,6192,6400,6192,6256,6.705,0
+BJDX.US,D,20231009,000000,6128,6384,5920,6384,3.6475,0
+BJDX.US,D,20231010,000000,6384,6720,6144,6304,5.456875,0
+BJDX.US,D,20231011,000000,6048,6304,6000,6016,10.48625,0
+BJDX.US,D,20231012,000000,6016,6224,6016,6224,25.53625,0
+BJDX.US,D,20231013,000000,6096,6334.72,6096,6224,2.46375,0
+BJDX.US,D,20231016,000000,6096,6880,6096,6608,71.3375,0
+BJDX.US,D,20231017,000000,7136,7232,6768,6960,44.913125,0
+BJDX.US,D,20231018,000000,6960,7520,6176,6592,22.85625,0
+BJDX.US,D,20231019,000000,6288,6832,6288,6672,48.26375,0
+BJDX.US,D,20231020,000000,6600,6694.4,6400,6400,14.268125,0
+BJDX.US,D,20231023,000000,6320,7360,6320,6928,41.4075,0
+BJDX.US,D,20231024,000000,6784,7008,6736,7008,7.254375,0
+BJDX.US,D,20231025,000000,6864,7792,6720,6992,25.544375,0
+BJDX.US,D,20231026,000000,6848,6848,5984,6080,8.65375,0
+BJDX.US,D,20231027,000000,6016,6064,5664,5776,4.999375,0
+BJDX.US,D,20231030,000000,5712,5920,5376,5600,6.46875,0
+BJDX.US,D,20231031,000000,5344,5600,5344,5536,3.9525,0
+BJDX.US,D,20231101,000000,5408,5560,5408,5552,1.17625,0
+BJDX.US,D,20231102,000000,5552,6160,5552,5856,2.013125,0
+BJDX.US,D,20231103,000000,5936,6039.04,5872,5872,2.96375,0
+BJDX.US,D,20231106,000000,5952,6128,5632,5792,10.118125,0
+BJDX.US,D,20231107,000000,5568,5568,5280,5360,3.35125,0
+BJDX.US,D,20231108,000000,5264,5360,4960,5296,3.5575,0
+BJDX.US,D,20231109,000000,4960,5328,4960,5040,3.470625,0
+BJDX.US,D,20231110,000000,5080,5328,5040,5328,2.750625,0
+BJDX.US,D,20231113,000000,5328,5424,5040.16,5424,9.77625,0
+BJDX.US,D,20231114,000000,5432,5984,5200,5280,9.43,0
+BJDX.US,D,20231115,000000,5495.36,5495.36,5160,5440,0.755,0
+BJDX.US,D,20231116,000000,5328,5328,5328,5328,0.161875,0
+BJDX.US,D,20231117,000000,5216,5424,5152,5264,3.4325,0
+BJDX.US,D,20231120,000000,5104,6000,5104,5456,47.4575,0
+BJDX.US,D,20231121,000000,5251.68,5280,4802.4,5104,4.3225,0
+BJDX.US,D,20231122,000000,4976,5088,4672.16,4944,5.648125,0
+BJDX.US,D,20231124,000000,4816,5001.44,4656,4960,1.931875,0
+BJDX.US,D,20231127,000000,5040,5424,4992,5056,6.40625,0
+BJDX.US,D,20231128,000000,4896,5136,4896,4976,6.3225,0
+BJDX.US,D,20231129,000000,4816,4976,4736,4960,2.325625,0
+BJDX.US,D,20231130,000000,5088,5168,4800,5168,3.349375,0
+BJDX.US,D,20231201,000000,5072,5152,5056,5152,0.64875,0
+BJDX.US,D,20231204,000000,5424,5599.84,5424,5472,7.829375,0
+BJDX.US,D,20231206,000000,4912,5128,4416,4960,12.3675,0
+BJDX.US,D,20231207,000000,5039.04,5598.4,4944,4944,6.24,0
+BJDX.US,D,20231208,000000,5040,5299.2,4992,5216,2.648125,0
+BJDX.US,D,20231211,000000,5280,5280,4944,4944,1.623125,0
+BJDX.US,D,20231212,000000,5040,6256,4960,5040,36.353125,0
+BJDX.US,D,20231213,000000,5136,5264,4560,4816,5.079375,0
+BJDX.US,D,20231214,000000,4886.24,5200,4861.76,4912,2.310625,0
+BJDX.US,D,20231215,000000,5488,5488,4656,4656,10.116875,0
+BJDX.US,D,20231218,000000,5072,5216,4640.16,4668.8,4.7475,0
+BJDX.US,D,20231219,000000,5000.64,5000.64,4768,4944,2.425,0
+BJDX.US,D,20231220,000000,4704,4944,4704,4736.16,2.093125,0
+BJDX.US,D,20231221,000000,4896,5088,4896,4960,2.774375,0
+BJDX.US,D,20231222,000000,4928,5040,4504,4680,17.61125,0
+BJDX.US,D,20231226,000000,4464,4512,4160,4160,15.606875,0
+BJDX.US,D,20231227,000000,3968,3968,2808,2808,143.563125,0
+BJDX.US,D,20231228,000000,1952,2128,1873.28,1896,538.430625,0
+BJDX.US,D,20231229,000000,2032,2032,1888,1952,126.486875,0
+BJDX.US,D,20240102,000000,1952,1952,1808,1904,60.269375,0
+BJDX.US,D,20240103,000000,1904,1920,1840,1840,60.206875,0
+BJDX.US,D,20240104,000000,1935.84,1952,1792,1904,87.740625,0
+BJDX.US,D,20240105,000000,1904,1951.84,1856,1919.84,55.633125,0
+BJDX.US,D,20240108,000000,1872,1903.84,1832,1856,34.850625,0
+BJDX.US,D,20240109,000000,1887.84,1887.84,1728,1744,42.185,0
+BJDX.US,D,20240110,000000,1776,1786.24,1603.52,1712,63.454375,0
+BJDX.US,D,20240111,000000,1760,1760,1648,1728,43.91875,0
+BJDX.US,D,20240112,000000,1728,1728.16,1600,1632,49.08,0
+BJDX.US,D,20240116,000000,1632,1678.56,1520,1616,38.6775,0
+BJDX.US,D,20240117,000000,1520,1577.92,1486.88,1486.88,26.538125,0
+BJDX.US,D,20240118,000000,1487.04,1536,1440,1472,15.9325,0
+BJDX.US,D,20240119,000000,1488,1552,1419.84,1419.84,20.160625,0
+BJDX.US,D,20240122,000000,1400.32,1488,1376,1400.8,14.4075,0
+BJDX.US,D,20240123,000000,1392,1440,1325.37,1350.08,28.9825,0
+BJDX.US,D,20240124,000000,1360,1360,1288.32,1344,35.466875,0
+BJDX.US,D,20240125,000000,1297.12,1328,1208,1235.2,75.985625,0
+BJDX.US,D,20240126,000000,1208,1343.84,1208,1232.16,27.57,0
+BJDX.US,D,20240129,000000,1214.88,1344,1214.88,1220.32,31.61625,0
+BJDX.US,D,20240130,000000,1220.8,1304,1220.32,1302.4,24.845625,0
+BJDX.US,D,20240131,000000,1280,1359.84,1264,1280.8,9.008125,0
+BJDX.US,D,20240201,000000,1280,1360,1248,1280,40.84875,0
+BJDX.US,D,20240202,000000,1281.6,1328,1232,1248,29.211875,0
+BJDX.US,D,20240205,000000,1248,1328,1224,1251.2,29.465,0
+BJDX.US,D,20240206,000000,1251.2,1295.84,1248,1265.6,8.255,0
+BJDX.US,D,20240207,000000,1240.8,1328,1231.36,1248,14.95625,0
+BJDX.US,D,20240208,000000,1310.4,1310.4,1232,1233.6,27.5175,0
+BJDX.US,D,20240209,000000,1296,1336,1278.48,1298.88,14.894375,0
+BJDX.US,D,20240212,000000,1304.48,1363.2,1280,1284.16,20.90625,0
+BJDX.US,D,20240213,000000,1312,1320.88,1216.32,1216.32,15.20625,0
+BJDX.US,D,20240214,000000,1260.8,1286.4,1216,1216,12.76125,0
+BJDX.US,D,20240215,000000,1312,1332.16,1216,1264,12.966875,0
+BJDX.US,D,20240216,000000,1312,1312,1233.76,1265.6,5.47375,0
+BJDX.US,D,20240220,000000,1232,1321.28,1232,1293.76,17.668125,0
+BJDX.US,D,20240221,000000,1279.84,1297.6,1216,1228.32,13.736875,0
+BJDX.US,D,20240222,000000,1257.28,1320.48,1232,1233.6,21.176875,0
+BJDX.US,D,20240223,000000,1233.6,1264.16,1170.46,1200,37.91875,0
+BJDX.US,D,20240226,000000,1181.76,1264,1168,1176,24.446875,0
+BJDX.US,D,20240227,000000,1232,1280,1193.6,1206.88,23.595,0
+BJDX.US,D,20240228,000000,1200,1263.68,1176.8,1184.32,24.490625,0
+BJDX.US,D,20240229,000000,1209.6,1264,1208,1262.4,16.259375,0
+BJDX.US,D,20240301,000000,1246.4,1313.28,1200,1312,27.443125,0
+BJDX.US,D,20240304,000000,1246.88,1312,1232,1273.28,26.480625,0
+BJDX.US,D,20240305,000000,1311.84,1408.96,1296,1378.24,103.970625,0
+BJDX.US,D,20240306,000000,1408.96,1424,1220.8,1394.72,146.09625,0
+BJDX.US,D,20240307,000000,1383.36,1424,1351.37,1394.56,45.5375,0
+BJDX.US,D,20240308,000000,1364.64,1546.88,1364.64,1438.88,92.365625,0
+BJDX.US,D,20240311,000000,1470.4,1472,1367.68,1405.84,42.4025,0
+BJDX.US,D,20240312,000000,1392,1452.64,1274.72,1308.96,39.211875,0
+BJDX.US,D,20240313,000000,1310.4,1360,1232,1304.8,44.4975,0
+BJDX.US,D,20240314,000000,1312,1360,1312,1320.24,6.981875,0
+BJDX.US,D,20240315,000000,1320.96,1398.56,1280.32,1280.32,9.918125,0
+BJDX.US,D,20240318,000000,1240.32,1398.24,1240.32,1336.96,29.705,0
+BJDX.US,D,20240319,000000,1336.96,1344,1312.16,1336,11.663125,0
+BJDX.US,D,20240320,000000,1312.16,1337.6,1312.16,1313.44,3.654375,0
+BJDX.US,D,20240321,000000,1280.32,1392,1280.32,1337.28,10.826875,0
+BJDX.US,D,20240322,000000,1337.28,1337.28,1248,1284.48,7.985625,0
+BJDX.US,D,20240325,000000,1312,1312,1241.44,1312,12.31125,0
+BJDX.US,D,20240326,000000,1248.64,1298.56,1248.64,1298.56,3.614375,0
+BJDX.US,D,20240327,000000,1272.64,1286.4,1200,1286.4,20.12375,0
+BJDX.US,D,20240328,000000,1262.4,1295.68,1251.2,1284.48,9.61,0
+BJDX.US,D,20240401,000000,1267.2,1294.72,1233.12,1233.6,12.59125,0
+BJDX.US,D,20240402,000000,1249.92,1249.92,1152,1209.6,39.73875,0
+BJDX.US,D,20240403,000000,1192,1200,1121.6,1151.2,22.86125,0
+BJDX.US,D,20240404,000000,1152,1152,1050.88,1132,32.26875,0
+BJDX.US,D,20240405,000000,1119.84,1120,1043.2,1056,10.726875,0
+BJDX.US,D,20240408,000000,1088,1104,1024,1024,8.826875,0
+BJDX.US,D,20240409,000000,1075.2,1088,960.96,990.4,21.606875,0
+BJDX.US,D,20240410,000000,1039.84,1072,992,1072,21.211875,0
+BJDX.US,D,20240411,000000,1088,1159.2,1057.6,1057.6,15.446875,0
+BJDX.US,D,20240412,000000,1119.84,1119.84,984.96,995.2,6.35625,0
+BJDX.US,D,20240415,000000,995.52,1046.4,924.32,944,7.50125,0
+BJDX.US,D,20240416,000000,992,992,752.48,881.6,35.709375,0
+BJDX.US,D,20240417,000000,883.04,944,755.2,880,10.22875,0
+BJDX.US,D,20240418,000000,880,959.84,836,885.28,17.97125,0
+BJDX.US,D,20240419,000000,895.04,944,880,880,15.703125,0
+BJDX.US,D,20240422,000000,895.84,1040,895.84,992,25.7525,0
+BJDX.US,D,20240423,000000,1000,1008.8,978.88,1000,9.093125,0
+BJDX.US,D,20240424,000000,966.08,1040,879.84,879.84,8.29125,0
+BJDX.US,D,20240425,000000,819.2,1023.84,819.2,881.6,11.946875,0
+BJDX.US,D,20240426,000000,913.6,1072,913.6,1027.04,462.366875,0
+BJDX.US,D,20240429,000000,991.84,1057.76,800.8,886.88,157.61,0
+BJDX.US,D,20240430,000000,905.6,936,624,784,56.208125,0
+BJDX.US,D,20240501,000000,832,879.84,769.12,857.6,51.23125,0
+BJDX.US,D,20240502,000000,846.24,856,768,848,41.529375,0
+BJDX.US,D,20240503,000000,848,880.96,780.8,875.2,13.045,0
+BJDX.US,D,20240506,000000,910,960,864,872,11.8425,0
+BJDX.US,D,20240507,000000,865.6,934.08,800.8,832.16,17.824375,0
+BJDX.US,D,20240508,000000,819.04,895.84,803.216,832,4.845625,0
+BJDX.US,D,20240509,000000,859.2,904.96,816,816,5.689375,0
+BJDX.US,D,20240510,000000,864,879.84,803.2,803.364,3.6825,0
+BJDX.US,D,20240513,000000,840.48,880,803.2,839.2,5.98,0
+BJDX.US,D,20240514,000000,816,880,816,880,18.36,0
+BJDX.US,D,20240515,000000,840.16,864,840,840,16.190625,0
+BJDX.US,D,20240516,000000,893.92,945.28,834.72,920,22.9325,0
+BJDX.US,D,20240517,000000,891.2,960,857.616,928,9.2075,0
+BJDX.US,D,20240520,000000,944,944,832,864.8,10.641875,0
+BJDX.US,D,20240521,000000,944,944,806.4,816.8,19.255,0
+BJDX.US,D,20240522,000000,800,816.8,651.52,792.64,43.871875,0
+BJDX.US,D,20240523,000000,783.996,837.04,768,796.8,17.961875,0
+BJDX.US,D,20240524,000000,801.6,821.04,768,784,19.591875,0
+BJDX.US,D,20240528,000000,857.92,880,800,847.84,9.370625,0
+BJDX.US,D,20240529,000000,847.84,876.8,800,800,12.54875,0
+BJDX.US,D,20240530,000000,768,855.84,768,848,6.806875,0
+BJDX.US,D,20240531,000000,880,880,777.6,848,8.25875,0
+BJDX.US,D,20240603,000000,848,1267.68,816,960,1396.426875,0
+BJDX.US,D,20240604,000000,1024,1110.56,932,1042.08,3189.360625,0
+BJDX.US,D,20240605,000000,979.84,992,856.8,899.2,1072.87625,0
+BJDX.US,D,20240606,000000,896,944,720,744,1053.193125,0
+BJDX.US,D,20240607,000000,704,735.04,641.76,692.8,303.288125,0
+BJDX.US,D,20240610,000000,689.6,832,688,800.16,1389.624375,0
+BJDX.US,D,20240611,000000,784,784,720,752,332.92,0
+BJDX.US,D,20240612,000000,729.44,748,689.6,702.4,141.050625,0
+BJDX.US,D,20240613,000000,707.84,758.24,670.4,731.04,218.87,0
+BJDX.US,D,20240614,000000,752,859.2,752,816,1217.39625,0
+BJDX.US,D,20240617,000000,576.48,671.84,547.424,649.28,1236.984375,0
+BJDX.US,D,20240618,000000,574.08,670.4,552.8,586.88,535.18625,0
+BJDX.US,D,20240620,000000,536,720,524,674,739.415,0
+BJDX.US,D,20240621,000000,674,674,588,602,313.96,0
+BJDX.US,D,20240624,000000,620,754.02,620,690,302.9,0
+BJDX.US,D,20240625,000000,622,668,537.56,550,943.515,0
+BJDX.US,D,20240626,000000,510,514,324,326,12451.065,0
+BJDX.US,D,20240627,000000,176.16,178,136,150,27955.205,0
+BJDX.US,D,20240628,000000,148,148,132,139.84,5718.75,0
+BJDX.US,D,20240701,000000,137.02,144.4,128,141.06,4934.6,0
+BJDX.US,D,20240702,000000,138,142,128.06,130,4705.4,0
+BJDX.US,D,20240703,000000,128,130.07,124.26,126,1744.47,0
+BJDX.US,D,20240705,000000,136,136,118,119.28,1746.975,0
+BJDX.US,D,20240708,000000,118,121.372,107.4,113,3831.14,0
+BJDX.US,D,20240709,000000,109.9,131.2,106,127.98,5175.285,0
+BJDX.US,D,20240710,000000,124,130.2,115,119.1,2357.205,0
+BJDX.US,D,20240711,000000,124,134,118.16,121,7190.335,0
+BJDX.US,D,20240712,000000,116.9,125.9,113.02,121.49,2919.52,0
+BJDX.US,D,20240715,000000,117.4,120,112.4,114.6,2604.9,0
+BJDX.US,D,20240716,000000,113.76,117,110,114.18,2392.49,0
+BJDX.US,D,20240717,000000,115,115,107,112,1712.775,0
+BJDX.US,D,20240718,000000,110,113.78,106,113.18,2650.375,0
+BJDX.US,D,20240719,000000,113.9,130,110.3,125.36,4549.705,0
+BJDX.US,D,20240722,000000,132,132.02,117.1,125.8,2698.545,0
+BJDX.US,D,20240723,000000,128,128,102,119.48,1835.025,0
+BJDX.US,D,20240724,000000,120,120,112,112.14,867.685,0
+BJDX.US,D,20240725,000000,111.78,133,110,128.2,5058.91,0
+BJDX.US,D,20240726,000000,125.7,126.2,113.4,116.3,1957.3,0
+BJDX.US,D,20240729,000000,127.86,132,112.36,115.09,5210.6,0
+BJDX.US,D,20240730,000000,110.04,114.68,100.24,103.02,2118.95,0
+BJDX.US,D,20240731,000000,103.7,104,94,96.06,1283.45,0
+BJDX.US,D,20240801,000000,97.25,102,94.4,100,3918.75,0
+BJDX.US,D,20240802,000000,128,150,100,110,236356.675,0
+BJDX.US,D,20240805,000000,91,105.6,80,90.48,13636.94,0
+BJDX.US,D,20240806,000000,86.5,96,81.88,86.28,6025.815,0
+BJDX.US,D,20240807,000000,80,124,60.72,79.98,13219.26,0
+BJDX.US,D,20240808,000000,75,80,71.98,73.26,3811.9,0
+BJDX.US,D,20240809,000000,72.86,76,69.02,71.8,2771.295,0
+BJDX.US,D,20240812,000000,68,71.8,66.84,67.98,1833.305,0
+BJDX.US,D,20240813,000000,69.6,69.6,64.4,66.82,1708.575,0
+BJDX.US,D,20240814,000000,66.2,68.2,56.58,59.56,3517.14,0
+BJDX.US,D,20240815,000000,58.4,63.46,58.4,61.2,1239.01,0
+BJDX.US,D,20240816,000000,60.2,62.7,50.1,53.6,6237.405,0
+BJDX.US,D,20240819,000000,57.94,73,56,60.1,21118.405,0
+BJDX.US,D,20240820,000000,58.64,60.9,55.04,57.2,3867.515,0
+BJDX.US,D,20240821,000000,57.02,59,51,51.01,6431.12,0
+BJDX.US,D,20240822,000000,49.72,50.98,44.14,45.94,19125.705,0
+BJDX.US,D,20240823,000000,45.78,45.78,40,41.76,16431.57,0
+BJDX.US,D,20240826,000000,42.98,46.8,41.22,41.84,17271.68,0
+BJDX.US,D,20240827,000000,43.5,45.98,42.2,43.9,20943.085,0
+BJDX.US,D,20240828,000000,46.26,47,38.04,39.52,31778.61,0
+BJDX.US,D,20240829,000000,41.2,43.08,37.5,40,24669.72,0
+BJDX.US,D,20240830,000000,39.78,40.28,34.2,37.34,15732.7,0
+BJDX.US,D,20240903,000000,35.1,35.1,30.3,32.48,10601.145,0
+BJDX.US,D,20240904,000000,31.58,34.2,30.26,31,6982.565,0
+BJDX.US,D,20240905,000000,30.6,30.98,29.2,30.58,7742.765,0
+BJDX.US,D,20240906,000000,30.38,32.82,28.24,29.92,7157.505,0
+BJDX.US,D,20240909,000000,29.94,30.86,26.2,29.42,4646.44,0
+BJDX.US,D,20240910,000000,30,30.4,28.5,29,3790.09,0
+BJDX.US,D,20240911,000000,29.6,30.02,28.5,29.88,4304.92,0
+BJDX.US,D,20240912,000000,30.7,33,29.42,30.2,4659.335,0
+BJDX.US,D,20240913,000000,30.22,32,30.2,30.26,4501.095,0
+BJDX.US,D,20240916,000000,30.78,33,28.38,30.02,5313.705,0
+BJDX.US,D,20240917,000000,30.2,30.98,27.34,30.4,3962.01,0
+BJDX.US,D,20240918,000000,29.42,30.82,29.4,29.86,2793.41,0
+BJDX.US,D,20240919,000000,30.36,31.8,29.08,30.48,4033.365,0
+BJDX.US,D,20240920,000000,30.62,32.9,28.02,28.4,6259.73,0
+BJDX.US,D,20240923,000000,28.64,29.5,26.8,28.58,4188.61,0
+BJDX.US,D,20240924,000000,27.8,29.4,27.06,28.94,3861.035,0
+BJDX.US,D,20240925,000000,28.56,30,28,28.98,1606.975,0
+BJDX.US,D,20240926,000000,28.98,28.98,27.1,27.78,2820.04,0
+BJDX.US,D,20240927,000000,27.78,28.96,25.78,28.02,6941.8,0
+BJDX.US,D,20240930,000000,27.18,27.98,24.62,25.4,5755.865,0
+BJDX.US,D,20241001,000000,25.4,25.76,23.22,25.06,11264.995,0
+BJDX.US,D,20241002,000000,25.06,25.98,24.02,24.58,5250.865,0
+BJDX.US,D,20241003,000000,24.7,27.58,24.6,26.7,27573.655,0
+BJDX.US,D,20241004,000000,26.98,27.18,25.38,26.84,8781.5,0
+BJDX.US,D,20241007,000000,26.84,26.84,24.58,25.72,4331.65,0
+BJDX.US,D,20241008,000000,25.72,25.78,22.52,23.42,15584.4,0
+BJDX.US,D,20241009,000000,22.72,25.1,22.52,24.18,10836.57,0
+BJDX.US,D,20241010,000000,24.08,24.4,22.64,23.58,6294.245,0
+BJDX.US,D,20241011,000000,23.4,24.4,22.6,23.16,10322.025,0
+BJDX.US,D,20241014,000000,22.6,22.78,20.84,21.8,39529.475,0
+BJDX.US,D,20241015,000000,21.22,22.5,21.08,21.9,16736.945,0
+BJDX.US,D,20241016,000000,23.2,26.9,19.34,20.8,69298.975,0
+BJDX.US,D,20241017,000000,20,20.42,19.12,19.8,14034.395,0
+BJDX.US,D,20241018,000000,19.68,20.1,16.4,18.8,21828.325,0
+BJDX.US,D,20241021,000000,18.8,23.34,18.2,21.4,53391.305,0
+BJDX.US,D,20241022,000000,21,22.2,18.9,22.02,38449.57,0
+BJDX.US,D,20241023,000000,23,23.32,20.6,22.36,47243.205,0
+BJDX.US,D,20241024,000000,20.6,20.98,18,19.9,19331.63,0
+BJDX.US,D,20241025,000000,19.9,22.24,19.48,21.06,15023.71,0
+BJDX.US,D,20241028,000000,21.06,21.64,20.54,21.18,7459.77,0
+BJDX.US,D,20241029,000000,20.54,21.12,19.32,19.76,5650.795,0
+BJDX.US,D,20241030,000000,19.5,19.74,17.4,18.7,7343.115,0
+BJDX.US,D,20241031,000000,18.14,18.5398,16,17.3,10506.8,0
+BJDX.US,D,20241101,000000,17,17.4,16,16.78,7032.955,0
+BJDX.US,D,20241104,000000,16.78,16.78,14.56,14.58,10131.96,0
+BJDX.US,D,20241105,000000,14.82,49.8,14.82,27.4,3925851.165,0
+BJDX.US,D,20241106,000000,20.26,21.8,17.4,18.38,103586.78,0
+BJDX.US,D,20241107,000000,19.24,23.4,18.1,18.52,179563.435,0
+BJDX.US,D,20241108,000000,16,18.96,16,18.2,33411.29,0
+BJDX.US,D,20241111,000000,18.36,19.4,17.76,18.84,16709.665,0
+BJDX.US,D,20241112,000000,20.6,28,20.02,21.6,197572.615,0
+BJDX.US,D,20241113,000000,19,23.14,18.42,20.8,53487.43,0
+BJDX.US,D,20241114,000000,16.54,17,14,14.8,36213.625,0
+BJDX.US,D,20241115,000000,14.82,14.82,13.04,13.24,31229.015,0
+BJDX.US,D,20241118,000000,12.72,16.2796,12.52,14.92,56384.25,0
+BJDX.US,D,20241119,000000,14.6,15.08,12.12,12.96,42414.5,0
+BJDX.US,D,20241120,000000,12.8,14.32,12.2,13.76,37315.25,0
+BJDX.US,D,20241121,000000,13.04,15.1604,12.8,14,29003.5,0
+BJDX.US,D,20241122,000000,13.36,15.9796,13.2004,14.08,27812,0
+BJDX.US,D,20241125,000000,14.08,15.4,13.6,15,15076.75,0
+BJDX.US,D,20241126,000000,15,15.52,13.6008,14.48,9105.75,0
+BJDX.US,D,20241127,000000,14.48,14.6,12.8992,13.92,4925.5,0
+BJDX.US,D,20241129,000000,14.64,14.64,14,14,2075,0
+BJDX.US,D,20241202,000000,14.24,14.24,13.2932,14.12,7667,0
+BJDX.US,D,20241203,000000,14.04,15.68,13.68,14.6,20477.5,0
+BJDX.US,D,20241204,000000,14.56,15.8,13.8008,15.56,100685.75,0
+BJDX.US,D,20241205,000000,26.16,28.76,19.2,24.8,4259632,0
+BJDX.US,D,20241206,000000,19.04,19.9584,15.64,16.64,114289,0
+BJDX.US,D,20241209,000000,15.32,17.52,14.92,16.24,40713.75,0
+BJDX.US,D,20241210,000000,16.16,19.4884,16,19.36,31168.25,0
+BJDX.US,D,20241211,000000,16.84,17.8292,16.28,16.4,18786.75,0
+BJDX.US,D,20241212,000000,16.32,18.64,16.28,18.4,15915.25,0
+BJDX.US,D,20241213,000000,16.64,19.16,16.6064,18.52,11698.75,0
+BJDX.US,D,20241216,000000,18.32,21.96,18.16,19.96,33095,0
+BJDX.US,D,20241217,000000,17.2,19.152,17.2,17.52,14251.25,0
+BJDX.US,D,20241218,000000,17.24,17.7148,16.2,16.68,12480.5,0
+BJDX.US,D,20241219,000000,16.6,16.7832,14.24,15.6,13002.5,0
+BJDX.US,D,20241220,000000,15.4,16.56,14.92,15.36,6441.25,0
+BJDX.US,D,20241223,000000,15.52,16.16,13,14.52,22093.75,0
+BJDX.US,D,20241224,000000,14.52,15.7996,14.52,15.2,3662.25,0
+BJDX.US,D,20241226,000000,15.48,15.48,14.44,15,8792.25,0
+BJDX.US,D,20241227,000000,14.96,16.12,14,14.48,21578,0
+BJDX.US,D,20241230,000000,14.16,15.88,14,15.4,26564.25,0
+BJDX.US,D,20241231,000000,18.88,20,16.48,19.48,432214.25,0
+BJDX.US,D,20250102,000000,18.72,19.4,17.76,18.32,62527,0
+BJDX.US,D,20250103,000000,17.76,18.1936,16.968,17.84,10575,0
+BJDX.US,D,20250106,000000,16,16.64,14.84,14.92,28458.5,0
+BJDX.US,D,20250107,000000,15.36,15.6,14.4,15.4,38617,0
+BJDX.US,D,20250108,000000,15.12,15.12,14,14.04,12284.75,0
+BJDX.US,D,20250110,000000,14.08,15.3196,14.08,14.6,9124,0
+BJDX.US,D,20250113,000000,14.48,14.6,14.12,14.6,3428.75,0
+BJDX.US,D,20250114,000000,14.44,14.44,13.2,13.44,19785.5,0
+BJDX.US,D,20250115,000000,13.48,14.6776,13.4404,13.88,5014.25,0
+BJDX.US,D,20250116,000000,13.88,14.32,13.6,14.2,3680,0
+BJDX.US,D,20250117,000000,14.5136,14.6,13.24,13.4,5700,0
+BJDX.US,D,20250121,000000,14.2,14.36,13.8004,14.28,8288.5,0
+BJDX.US,D,20250122,000000,14.36,14.52,14,14.48,3413.75,0
+BJDX.US,D,20250123,000000,14.44,16.36,13.88,16,26654,0
+BJDX.US,D,20250124,000000,16.8,21.6,16.0288,17.76,103089.25,0
+BJDX.US,D,20250127,000000,16.4,17.08,15.044,15.72,15161.25,0
+BJDX.US,D,20250128,000000,15.48,16,14.84,15.84,4839.5,0
+BJDX.US,D,20250129,000000,15.68,16.52,15.68,16.4476,4341.75,0
+BJDX.US,D,20250130,000000,16.4,16.88,15.8004,16.88,5771,0
+BJDX.US,D,20250131,000000,16.68,16.68,14.6,14.72,6965.5,0
+BJDX.US,D,20250203,000000,14.6,14.72,14.04,14.36,4499.5,0
+BJDX.US,D,20250204,000000,14.36,14.4,13.64,13.64,5710.75,0
+BJDX.US,D,20250205,000000,13.88,14.64,13.32,13.32,13809,0
+BJDX.US,D,20250206,000000,13.76,14.4052,13.56,14.12,9921.25,0
+BJDX.US,D,20250207,000000,14.2,14.2,13.48,13.76,2266.75,0
+BJDX.US,D,20250210,000000,13.8,14.24,13.36,13.6,4907.75,0
+BJDX.US,D,20250211,000000,13.96,14.64,13.7,14.6,7778.25,0
+BJDX.US,D,20250212,000000,14.44,15.32,14.4004,15.32,7650.25,0
+BJDX.US,D,20250213,000000,15.02,15.2,14.0404,14.92,5695.75,0
+BJDX.US,D,20250214,000000,14.76,14.9596,13.96,14.3548,2241.75,0
+BJDX.US,D,20250218,000000,14.44,14.96,13.48,13.64,2501.75,0
+BJDX.US,D,20250219,000000,14.6,14.6,13.68,13.68,1950.5,0
+BJDX.US,D,20250220,000000,14.14,14.5996,13.76,14.12,3886.5,0
+BJDX.US,D,20250221,000000,14.12,14.6,13.4,13.8,4896.25,0
+BJDX.US,D,20250224,000000,13.8,15.16,13.3444,14.8,25613.5,0
+BJDX.US,D,20250225,000000,14.8,19.84,14.44,16.88,85147.25,0
+BJDX.US,D,20250226,000000,15.8,16.8,14.32,15.92,26802.75,0
+BJDX.US,D,20250227,000000,15.92,16.6,15,15.4648,5469.5,0
+BJDX.US,D,20250228,000000,15.72,17.36,15.1604,17.12,19339,0
+BJDX.US,D,20250303,000000,17,17.1856,13.8,14.44,18403,0
+BJDX.US,D,20250304,000000,15.16,17.2,14.64,15.52,23807.5,0
+BJDX.US,D,20250305,000000,15.28,16.36,14.8068,16.36,10073.25,0
+BJDX.US,D,20250306,000000,15.96,17.36,15.8,17.04,11194,0
+BJDX.US,D,20250307,000000,17.04,17.16,16.44,16.76,5823.75,0
+BJDX.US,D,20250310,000000,16.7884,17.2,16.2445,16.6,2730.5,0
+BJDX.US,D,20250311,000000,16.6,16.64,15.36,16.12,5299.75,0
+BJDX.US,D,20250312,000000,16.64,16.64,15.5204,16,3680.25,0
+BJDX.US,D,20250313,000000,15.9124,16.32,14.4,15.92,8884.25,0
+BJDX.US,D,20250314,000000,15.96,16.8,15.36,16.1716,6356.75,0
+BJDX.US,D,20250317,000000,16.6,16.9048,15.6304,16.28,14022.75,0
+BJDX.US,D,20250318,000000,17.28,19.2,16.8,17.596,25509.5,0
+BJDX.US,D,20250319,000000,16.8,17.48,16.2,16.4,5985.75,0
+BJDX.US,D,20250320,000000,16,16.5596,15.52,15.8,12845.25,0
+BJDX.US,D,20250321,000000,16.1004,17.1408,16.0004,16.76,3679.25,0
+BJDX.US,D,20250324,000000,16.18,16.76,15.2,15.72,18521.5,0
+BJDX.US,D,20250325,000000,15.72,15.72,14.48,15.36,6186.75,0
+BJDX.US,D,20250326,000000,15.08,15.36,14.08,14.92,6833,0
+BJDX.US,D,20250327,000000,14.92,16.094,14.8,15.36,9931.75,0
+BJDX.US,D,20250328,000000,15.2,15.96,15.08,15.24,9729.5,0
+BJDX.US,D,20250331,000000,15.7292,15.7292,14.4332,14.92,3683,0
+BJDX.US,D,20250401,000000,14.8764,15.312,14.4004,14.48,9060,0
+BJDX.US,D,20250402,000000,14.4,15.2,14.08,14.8,4320.25,0
+BJDX.US,D,20250403,000000,14.8,15.16,12.48,13,8536,0
+BJDX.US,D,20250404,000000,12.6,18,12.28,14.12,378800.75,0
+BJDX.US,D,20250407,000000,33,40.8,27.76,30,14876073.5,0
+BJDX.US,D,20250408,000000,15.36,15.3996,11.24,11.8,513099.25,0
+BJDX.US,D,20250409,000000,10.96,11.72,8.8804,9.92,163163,0
+BJDX.US,D,20250410,000000,10.16,14.4,9.48,10.32,636256.25,0
+BJDX.US,D,20250411,000000,10.2,11,10,10.56,65489.25,0
+BJDX.US,D,20250414,000000,10.2,10.4836,9.12,9.36,62296.25,0
+BJDX.US,D,20250415,000000,9.48,10,8.68,9.32,74780,0
+BJDX.US,D,20250416,000000,9,9.28,8.64,8.84,31784.5,0
+BJDX.US,D,20250417,000000,8.84,8.88,7.32,7.92,52546.75,0
+BJDX.US,D,20250421,000000,7.6,7.7556,6.4,6.84,43713.75,0
+BJDX.US,D,20250422,000000,6.96,7.08,6.6,6.76,29613.25,0
+BJDX.US,D,20250423,000000,6.8,7,6.36,6.76,59125.25,0
+BJDX.US,D,20250424,000000,6.76,6.88,5.84,6.56,89342.25,0
+BJDX.US,D,20250425,000000,6.56,6.68,6,6.68,79449.25,0
+BJDX.US,D,20250428,000000,6.72,7.4,6.52,6.8,77122.25,0
+BJDX.US,D,20250429,000000,6.96,7.8536,6.92,7.76,90301.25,0
+BJDX.US,D,20250430,000000,7.28,9.32,7,7.64,225049,0
+BJDX.US,D,20250501,000000,7.68,8.32,7.48,8.28,908788.5,0
+BJDX.US,D,20250502,000000,8.28,8.28,7.48,7.68,61493.75,0
+BJDX.US,D,20250505,000000,7.24,7.24,6.8,7,49185,0
+BJDX.US,D,20250506,000000,6.96,7.24,6.84,7.04,16003,0
+BJDX.US,D,20250507,000000,6.92,7.08,6.6728,6.8868,18789,0
+BJDX.US,D,20250508,000000,6.92,7.1596,6.64,7.04,19438.75,0
+BJDX.US,D,20250509,000000,7.04,7.48,6.72,7,21938.5,0
+BJDX.US,D,20250512,000000,7,7.28,6.8804,7.12,15053.5,0
+BJDX.US,D,20250513,000000,7.32,7.32,6.92,7.24,14091.75,0
+BJDX.US,D,20250514,000000,6.96,7.194,6.84,6.84,16989.25,0
+BJDX.US,D,20250515,000000,7,7.12,6.68,7.12,12596,0
+BJDX.US,D,20250516,000000,7.16,7.44,6.88,7.16,8369.5,0
+BJDX.US,D,20250519,000000,7.12,7.7468,6.92,7.72,28399.75,0
+BJDX.US,D,20250520,000000,7.72,7.792,7.4,7.64,13850.75,0
+BJDX.US,D,20250521,000000,7.64,7.7596,7.08,7.36,19577,0
+BJDX.US,D,20250522,000000,7.4,7.6,7.2,7.52,8577,0
+BJDX.US,D,20250523,000000,7.24,7.6796,6.84,7.24,19088.75,0
+BJDX.US,D,20250527,000000,6.92,7.16,6.24,6.68,12973,0
+BJDX.US,D,20250528,000000,6.8,6.824,6.446,6.76,5288,0
+BJDX.US,D,20250529,000000,6.36,6.6,6.24,6.24,15530,0
+BJDX.US,D,20250530,000000,6.28,6.5312,6.24,6.36,9141.75,0
+BJDX.US,D,20250602,000000,6.64,7.28,6.64,7.04,19551.75,0
+BJDX.US,D,20250603,000000,6.96,7.2776,6.92,7.12,7111.75,0
+BJDX.US,D,20250604,000000,6.96,7.12,6.8004,7.12,5325.5,0
+BJDX.US,D,20250605,000000,7,7.1996,5.96,6.08,734533.25,0
+BJDX.US,D,20250606,000000,8.64,9.8,7.52,9,9189276.5,0
+BJDX.US,D,20250609,000000,8.48,8.76,7.6,7.96,238406,0
+BJDX.US,D,20250610,000000,8,8,7.04,7.32,79308.75,0
+BJDX.US,D,20250611,000000,7,7.4,6.84,7.2,33608.25,0
+BJDX.US,D,20250612,000000,6.72,7.16,6.64,7.08,22012.5,0
+BJDX.US,D,20250613,000000,6.84,6.96,6.44,6.64,27442,0
+BJDX.US,D,20250616,000000,6.64,6.9956,6.6,6.72,15743,0
+BJDX.US,D,20250617,000000,6.6,6.68,6.44,6.52,16142.25,0
+BJDX.US,D,20250618,000000,6.56,6.64,6.24,6.44,9875.5,0
+BJDX.US,D,20250620,000000,6.52,6.52,5.96,6.24,17498,0
+BJDX.US,D,20250623,000000,6.16,6.48,6.12,6.4,16469.25,0
+BJDX.US,D,20250624,000000,6.4,6.5,6.32,6.4,15703,0
+BJDX.US,D,20250625,000000,6.4,6.4396,6.2004,6.32,6040.5,0
+BJDX.US,D,20250626,000000,6.36,6.4416,6.08,6.24,12474.75,0
+BJDX.US,D,20250627,000000,6.28,6.52,6.24,6.48,13690,0
+BJDX.US,D,20250630,000000,6.88,6.88,6.64,6.88,16353,0
+BJDX.US,D,20250701,000000,6.54,6.76,6.36,6.64,17747.75,0
+BJDX.US,D,20250702,000000,6.6,6.6,6.418,6.48,13737.75,0
+BJDX.US,D,20250703,000000,6.48,6.64,6.48,6.52,2533.5,0
+BJDX.US,D,20250707,000000,6.64,6.64,6.4,6.52,6429,0
+BJDX.US,D,20250708,000000,6.56,6.72,6.4404,6.64,6283,0
+BJDX.US,D,20250709,000000,6.68,6.7572,6.56,6.68,6199,0
+BJDX.US,D,20250710,000000,6.76,6.76,6.44,6.6,6798.25,0
+BJDX.US,D,20250711,000000,6.6,6.6,6.28,6.36,5868,0
+BJDX.US,D,20250714,000000,6.44,6.8,6.28,6.44,31548.5,0
+BJDX.US,D,20250715,000000,6.56,6.9184,6.44,6.56,12553,0
+BJDX.US,D,20250716,000000,6.48,6.6,6.2,6.44,11441.25,0
+BJDX.US,D,20250717,000000,6.44,6.56,6.28,6.44,6878.75,0
+BJDX.US,D,20250718,000000,6.32,6.44,6.24,6.28,6046,0
+BJDX.US,D,20250721,000000,6.44,6.44,6.08,6.24,6986.5,0
+BJDX.US,D,20250722,000000,6.28,6.32,6.2,6.24,7267.5,0
+BJDX.US,D,20250723,000000,6.24,6.52,6.24,6.48,4675.5,0
+BJDX.US,D,20250724,000000,6.36,6.48,6.24,6.28,1379.5,0
+BJDX.US,D,20250725,000000,6.28,6.4,6.24,6.24,9042.75,0
+BJDX.US,D,20250728,000000,6.4,6.5216,6.32,6.48,8946.75,0
+BJDX.US,D,20250729,000000,6.4,6.4,6.24,6.32,4598.5,0
+BJDX.US,D,20250730,000000,6.4,6.4,6.16,6.16,11363.75,0
+BJDX.US,D,20250731,000000,6.12,6.16,5.88,6,6595,0
+BJDX.US,D,20250801,000000,5.92,6.08,5.92,6,3736,0
+BJDX.US,D,20250804,000000,6.08,6.08,5.84,5.98,7381,0
+BJDX.US,D,20250805,000000,5.96,6.2,5.8452,6.08,16310,0
+BJDX.US,D,20250806,000000,6.08,6.08,5.8404,5.88,5896,0
+BJDX.US,D,20250807,000000,5.88,5.92,5.84,5.88,5271.25,0
+BJDX.US,D,20250808,000000,5.84,5.84,5.498,5.6,180138.25,0
+BJDX.US,D,20250811,000000,7.2,9.92,7.08,7.52,24906960.75,0
+BJDX.US,D,20250812,000000,6.12,6.4,5.76,5.92,356224.75,0
+BJDX.US,D,20250813,000000,5.86,5.96,5.52,5.52,119078.25,0
+BJDX.US,D,20250814,000000,5.36,5.6,5.04,5.24,91417,0
+BJDX.US,D,20250815,000000,5.36,5.5936,5.14,5.44,52706.5,0
+BJDX.US,D,20250818,000000,5.56,5.8,5.5208,5.56,36456.75,0
+BJDX.US,D,20250819,000000,5.56,5.56,5.16,5.2,23011.75,0
+BJDX.US,D,20250820,000000,5.4,5.4,5.04,5.2,21284.25,0
+BJDX.US,D,20250821,000000,5.2,5.4,5.1,5.36,33020.25,0
+BJDX.US,D,20250822,000000,5.36,5.92,5.28,5.56,70614.75,0
+BJDX.US,D,20250825,000000,5.56,6.08,5.56,5.68,160443.25,0
+BJDX.US,D,20250826,000000,5.76,5.76,5.4,5.44,43645.75,0
+BJDX.US,D,20250827,000000,5.44,5.5984,5.4,5.48,11574.5,0
+BJDX.US,D,20250828,000000,5.52,5.52,5.4,5.48,13816.5,0
+BJDX.US,D,20250829,000000,5.4,5.48,5.32,5.4456,9909.75,0
+BJDX.US,D,20250902,000000,5.44,5.5596,5.32,5.48,15604.25,0
+BJDX.US,D,20250903,000000,5.48,5.92,5.48,5.84,42564.5,0
+BJDX.US,D,20250904,000000,5.6804,5.8,5.4808,5.64,44951.5,0
+BJDX.US,D,20250905,000000,5.48,5.88,5.48,5.8,20879,0
+BJDX.US,D,20250908,000000,5.88,5.96,5.66,5.68,44457.25,0
+BJDX.US,D,20250909,000000,5.72,5.8,5.6,5.72,12245.75,0
+BJDX.US,D,20250910,000000,6.04,6.04,5.76,5.8,14337.25,0
+BJDX.US,D,20250911,000000,5.96,5.96,5.8,5.88,10128.75,0
+BJDX.US,D,20250912,000000,6.36,6.56,6,6.28,84051.25,0
+BJDX.US,D,20250915,000000,6.52,6.52,6.16,6.16,23985.75,0
+BJDX.US,D,20250916,000000,6.16,6.28,6.04,6.12,15465.25,0
+BJDX.US,D,20250917,000000,6.12,6.28,6.08,6.2,157013.25,0
+BJDX.US,D,20250918,000000,6.24,6.24,5.92,6.08,38234.75,0
+BJDX.US,D,20250919,000000,6.08,6.24,5.84,5.84,20692.75,0
+BJDX.US,D,20250922,000000,6.2,6.2,5.88,6.08,9710.25,0
+BJDX.US,D,20250923,000000,5.96,6.2,5.96,6.12,5997.75,0
+BJDX.US,D,20250924,000000,6.12,6.7848,6.12,6.52,41948,0
+BJDX.US,D,20250925,000000,6.48,6.48,6.16,6.24,15018.25,0
+BJDX.US,D,20250926,000000,6.16,6.2396,5.76,5.96,10287.25,0
+BJDX.US,D,20250929,000000,5.96,6.16,5.8004,6.16,9618,0
+BJDX.US,D,20250930,000000,6.08,6.16,5.96,6.08,10881.25,0
+BJDX.US,D,20251001,000000,6.04,6.1436,6,6.12,21884.75,0
+BJDX.US,D,20251002,000000,6.24,6.68,6.0004,6.44,19346.75,0
+BJDX.US,D,20251003,000000,6.24,6.44,6.12,6.16,4957.25,0
+BJDX.US,D,20251006,000000,6.16,6.4,6.08,6.2,219671.25,0
+BJDX.US,D,20251007,000000,7.86,10.76,7.64,8.56,10602930.25,0
+BJDX.US,D,20251008,000000,7,7.68,6.6,7.48,212493.25,0
+BJDX.US,D,20251009,000000,15.16,16.68,10.48,13.12,26634357.75,0
+BJDX.US,D,20251010,000000,12,13.16,10.6,12.76,443924.75,0
+BJDX.US,D,20251013,000000,11.44,12.4928,11.28,11.4,114780.5,0
+BJDX.US,D,20251014,000000,12.2,15.116,11.656,14,485741.25,0
+BJDX.US,D,20251015,000000,12.4,14,12.4,13.36,88069.75,0
+BJDX.US,D,20251016,000000,12.56,13.64,11.76,11.76,80409.5,0
+BJDX.US,D,20251017,000000,11.2,11.48,10.2808,10.32,45560.75,0
+BJDX.US,D,20251020,000000,10.32,10.74,10.24,10.36,21134,0
+BJDX.US,D,20251021,000000,10.16,10.68,10.08,10.24,24828.5,0
+BJDX.US,D,20251022,000000,10.24,10.28,9.6,9.76,21327.75,0
+BJDX.US,D,20251023,000000,10.52,10.52,9.52,9.72,18012.25,0
+BJDX.US,D,20251024,000000,9.36,9.6,9.08,9.24,17995,0
+BJDX.US,D,20251027,000000,8.96,9.52,8.96,9.12,21655.75,0
+BJDX.US,D,20251028,000000,8.96,9.32,8.76,8.84,24226.5,0
+BJDX.US,D,20251029,000000,8.76,9.44,8.664,9.16,13636.25,0
+BJDX.US,D,20251030,000000,8.96,9.16,8.72,8.8,6648.5,0
+BJDX.US,D,20251031,000000,8.52,8.576,7.64,7.88,25371.75,0
+BJDX.US,D,20251103,000000,7.88,7.9372,6.76,7.12,13394.75,0
+BJDX.US,D,20251104,000000,7.24,7.44,7.12,7.16,11575,0
+BJDX.US,D,20251105,000000,6.92,7.08,6.56,6.92,13047.25,0
+BJDX.US,D,20251106,000000,6.92,7.08,6.2,6.36,14098.5,0
+BJDX.US,D,20251107,000000,6.2,6.36,5.5644,6.28,36122,0
+BJDX.US,D,20251110,000000,6.24,6.44,6.24,6.28,8045.75,0
+BJDX.US,D,20251111,000000,6.12,7,6.12,6.92,19323.75,0
+BJDX.US,D,20251112,000000,6.92,6.92,6.3824,6.48,13761,0
+BJDX.US,D,20251113,000000,6.6,6.72,5.92,6.2,21326.75,0
+BJDX.US,D,20251114,000000,5.72,6.12,5.72,5.92,6974.5,0
+BJDX.US,D,20251117,000000,5.88,5.92,5.4,5.72,24307.75,0
+BJDX.US,D,20251118,000000,5.6,5.82,5.38,5.76,12259.5,0
+BJDX.US,D,20251119,000000,5.76,6.046,5.52,5.68,9287,0
+BJDX.US,D,20251120,000000,5.56,5.8,5.04,5.04,13996,0
+BJDX.US,D,20251121,000000,5.16,5.2,4.94,5.08,11658.25,0
+BJDX.US,D,20251124,000000,5.2,5.56,4.96,5.52,13147.5,0
+BJDX.US,D,20251125,000000,5.52,5.7992,5.32,5.52,12670.25,0
+BJDX.US,D,20251126,000000,5.6024,5.8,5.6,5.8,5056,0
+BJDX.US,D,20251128,000000,5.8,5.8,5.16,5.2,79229.5,0
+BJDX.US,D,20251201,000000,5.12,5.52,5,5,44245,0
+BJDX.US,D,20251202,000000,5,5.04,4.58,4.72,22720,0
+BJDX.US,D,20251203,000000,4.68,4.8196,4.52,4.56,19590.25,0
+BJDX.US,D,20251204,000000,4.642,5.04,4.52,4.76,27833,0
+BJDX.US,D,20251205,000000,4.96,4.96,4.76,4.88,11640,0
+BJDX.US,D,20251208,000000,4.56,5.2,4.52,4.68,143593.75,0
+BJDX.US,D,20251209,000000,4.8,4.88,4.56,4.6,29825.5,0
+BJDX.US,D,20251210,000000,4.64,4.68,4.28,4.4,41207,0
+BJDX.US,D,20251211,000000,4.36,4.3604,4.16,4.28,22950.75,0
+BJDX.US,D,20251212,000000,4.24,4.4,4.14,4.2,19432.75,0
+BJDX.US,D,20251215,000000,4.2,4.24,3.854,4.08,29860.5,0
+BJDX.US,D,20251216,000000,4,4.04,3.6952,3.8656,26006.75,0
+BJDX.US,D,20251217,000000,3.76,3.84,3.68,3.76,10133.5,0
+BJDX.US,D,20251218,000000,3.68,3.72,3.44,3.5448,12989.5,0
+BJDX.US,D,20251219,000000,3.48,3.56,3.1016,3.2,39408.25,0
+BJDX.US,D,20251222,000000,3.2,3.24,2.8464,3.072,34840.5,0
+BJDX.US,D,20251223,000000,3.04,3.04,2.92,2.982,18197.5,0
+BJDX.US,D,20251224,000000,2.92,3.0264,2.6,2.8248,35087,0
+BJDX.US,D,20251226,000000,2.7196,2.8,2.662,2.8,40798.5,0
+BJDX.US,D,20251229,000000,2.84,2.9298,2.53,2.716,62013,0
+BJDX.US,D,20251230,000000,2.7512,2.916,2.6,2.912,26356.25,0
+BJDX.US,D,20251231,000000,2.984,2.984,2.6,2.6688,26831.25,0
+BJDX.US,D,20260102,000000,2.796,2.796,2.5092,2.618,23963.75,0
+BJDX.US,D,20260105,000000,2.6628,2.8,2.55,2.652,19841.25,0
+BJDX.US,D,20260106,000000,2.792,2.792,2.562,2.602,12267.5,0
+BJDX.US,D,20260107,000000,2.6,2.76,2.5332,2.636,20502.5,0
+BJDX.US,D,20260108,000000,2.64,2.6844,2.5208,2.6068,16672.5,0
+BJDX.US,D,20260109,000000,2.636,3.0668,2.6,2.648,70595.25,0
+BJDX.US,D,20260112,000000,2.724,2.88,2.5896,2.6,31656.25,0
+BJDX.US,D,20260113,000000,2.64,2.76,2.5204,2.632,37722.25,0
+BJDX.US,D,20260114,000000,2.76,2.76,2.6,2.6084,22240.25,0
+BJDX.US,D,20260115,000000,2.672,2.712,2.6,2.6036,12104.75,0
+BJDX.US,D,20260116,000000,2.6036,3.1996,2.6036,2.8136,139123.5,0
+BJDX.US,D,20260120,000000,2.854,2.9196,2.76,2.8004,25460.5,0
+BJDX.US,D,20260121,000000,2.84,2.886,2.7688,2.8024,28689,0
+BJDX.US,D,20260122,000000,2.84,3.54,2.808,3.496,121819,0
+BJDX.US,D,20260123,000000,3.5196,4,3.1024,3.28,69842.25,0
+BJDX.US,D,20260126,000000,3.16,3.236,3.12,3.1612,12182,0
+BJDX.US,D,20260127,000000,2.92,3.1656,2.84,3.0388,90894.75,0
+BJDX.US,D,20260128,000000,3.04,3.52,3.04,3.246,79859.25,0
+BJDX.US,D,20260129,000000,3.49,3.8151,3.2,3.44,817848,0
+BJDX.US,D,20260130,000000,3.32,3.6899,2.93,3.62,299824,0
+BJDX.US,D,20260202,000000,3.61,3.85,3.19,3.38,210032,0
+BJDX.US,D,20260203,000000,3.31,3.54,3.01,3.19,91797,0
+BJDX.US,D,20260204,000000,3.21,3.75,3.018,3.25,208569,0
+BJDX.US,D,20260205,000000,3.14,3.2643,2.89,2.98,104347,0
+BJDX.US,D,20260206,000000,2.93,3.5101,2.8433,3.39,109629,0
+BJDX.US,D,20260209,000000,3.36,3.41,3.05,3.12,65352,0
+BJDX.US,D,20260210,000000,3.24,3.6,3.11,3.25,195682,0
+BJDX.US,D,20260211,000000,3.19,3.225,2.95,2.98,115679,0
+BJDX.US,D,20260212,000000,3.01,3.01,2.71,2.72,63187,0
+BJDX.US,D,20260213,000000,2.72,2.9675,2.67,2.67,70640,0
+BJDX.US,D,20260217,000000,2.68,2.835,2.52,2.69,64517,0
+BJDX.US,D,20260218,000000,2.72,2.7245,2.37,2.53,1536314,0
diff --git a/daily/us/nasdaq stocks/1/bkha.us.txt b/daily/us/nasdaq stocks/1/bkha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ab83c4dbac21ecdca417af6ed7a3274d7a51b42
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkha.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKHA.US,D,20240515,000000,10.11,10.11,10.1,10.11,39158,0
+BKHA.US,D,20240516,000000,10.1,10.11,10.09,10.11,7251,0
+BKHA.US,D,20240517,000000,10.1,10.11,10.1,10.11,413,0
+BKHA.US,D,20240520,000000,10.11,10.11,10.1,10.11,1894623,0
+BKHA.US,D,20240521,000000,10.1077,10.115,10.1,10.11,61941,0
+BKHA.US,D,20240522,000000,10.11,10.13,10.11,10.13,79135,0
+BKHA.US,D,20240523,000000,10.12,10.13,10.11,10.13,265496,0
+BKHA.US,D,20240524,000000,10.13,10.13,10.13,10.13,1603,0
+BKHA.US,D,20240528,000000,10.13,10.14,10.13,10.13,8777,0
+BKHA.US,D,20240529,000000,10.12,10.13,10.12,10.13,3813,0
+BKHA.US,D,20240530,000000,10.13,10.135,10.13,10.135,41212,0
+BKHA.US,D,20240605,000000,10.1,10.1,10.1,10.1,2001,0
+BKHA.US,D,20240606,000000,10.09,10.14,10.09,10.14,583,0
+BKHA.US,D,20240612,000000,10.145,10.145,10.14,10.14,3051,0
+BKHA.US,D,20240617,000000,10.14,10.14,10.14,10.14,526,0
+BKHA.US,D,20240618,000000,10.14,10.15,10.1301,10.1301,904,0
+BKHA.US,D,20240620,000000,10.14,10.14,10.14,10.14,2100,0
+BKHA.US,D,20240621,000000,10.15,10.15,10.15,10.15,2000,0
+BKHA.US,D,20240627,000000,10.1532,10.1532,10.14,10.15,6102,0
+BKHA.US,D,20240628,000000,10.15,10.15,10.14,10.14,31807,0
+BKHA.US,D,20240701,000000,10.13,10.14,10.13,10.13,26478,0
+BKHA.US,D,20240702,000000,10.13,10.135,10.12,10.13,71393,0
+BKHA.US,D,20240703,000000,10.13,10.13,10.13,10.13,102,0
+BKHA.US,D,20240705,000000,10.14,10.14,10.13,10.13,51800,0
+BKHA.US,D,20240708,000000,10.13,10.13,10.13,10.13,391,0
+BKHA.US,D,20240709,000000,10.13,10.13,10.12,10.13,39164,0
+BKHA.US,D,20240710,000000,10.13,10.13,10.13,10.13,1033,0
+BKHA.US,D,20240711,000000,10.12,10.12,10.12,10.12,171186,0
+BKHA.US,D,20240715,000000,10.13,10.13,10.13,10.13,605,0
+BKHA.US,D,20240716,000000,10.13,10.135,10.13,10.135,18887,0
+BKHA.US,D,20240718,000000,10.14,10.14,10.1395,10.14,42240,0
+BKHA.US,D,20240719,000000,10.14,10.14,10.14,10.14,600,0
+BKHA.US,D,20240723,000000,10.15,10.15,10.134,10.134,23182,0
+BKHA.US,D,20240725,000000,10.15,10.1556,10.15,10.1556,4525,0
+BKHA.US,D,20240726,000000,10.16,10.16,10.15,10.15,4038,0
+BKHA.US,D,20240731,000000,10.16,10.16,10.16,10.16,887,0
+BKHA.US,D,20240801,000000,10.16,10.16,10.16,10.16,2336,0
+BKHA.US,D,20240805,000000,10.16,10.16,10.16,10.16,40156,0
+BKHA.US,D,20240806,000000,10.16,10.16,10.16,10.16,111,0
+BKHA.US,D,20240807,000000,10.17,10.17,10.16,10.16,2042,0
+BKHA.US,D,20240808,000000,10.17,10.18,10.16,10.17,8333,0
+BKHA.US,D,20240812,000000,10.18,10.18,10.17,10.18,8681,0
+BKHA.US,D,20240813,000000,10.19,10.19,10.18,10.18,50708,0
+BKHA.US,D,20240814,000000,10.19,10.19,10.18,10.18,600,0
+BKHA.US,D,20240815,000000,10.19,10.19,10.18,10.18,26710,0
+BKHA.US,D,20240816,000000,10.18,10.19,10.18,10.19,721,0
+BKHA.US,D,20240819,000000,10.18,10.2,10.18,10.2,706,0
+BKHA.US,D,20240821,000000,10.2,10.2,10.19,10.19,4762,0
+BKHA.US,D,20240823,000000,10.19,10.19,10.19,10.19,102,0
+BKHA.US,D,20240828,000000,10.2,10.2,10.19,10.19,40400,0
+BKHA.US,D,20240903,000000,10.19,10.19,10.19,10.19,110,0
+BKHA.US,D,20240906,000000,10.2,10.2,10.2,10.2,350,0
+BKHA.US,D,20240909,000000,10.2,10.21,10.2,10.21,75193,0
+BKHA.US,D,20240911,000000,10.2,10.2,10.2,10.2,55101,0
+BKHA.US,D,20240913,000000,10.22,10.22,10.22,10.22,132068,0
+BKHA.US,D,20240916,000000,10.21,10.21,10.21,10.21,155,0
+BKHA.US,D,20240918,000000,10.21,10.21,10.19,10.2,4260,0
+BKHA.US,D,20240923,000000,10.22,10.3,10.22,10.24,115184,0
+BKHA.US,D,20241001,000000,10.23,10.25,10.23,10.25,102503,0
+BKHA.US,D,20241002,000000,10.28,10.28,10.2398,10.24,10246,0
+BKHA.US,D,20241010,000000,10.25,10.25,10.25,10.25,702,0
+BKHA.US,D,20241014,000000,10.25,10.25,10.25,10.25,2100,0
+BKHA.US,D,20241017,000000,10.255,10.26,10.255,10.26,8725,0
+BKHA.US,D,20241022,000000,10.3,10.3,10.3,10.3,500,0
+BKHA.US,D,20241028,000000,10.34,10.34,10.34,10.34,1000,0
+BKHA.US,D,20241104,000000,10.33,10.33,10.33,10.33,1030,0
+BKHA.US,D,20241106,000000,10.34,10.4609,10.3,10.36,10100,0
+BKHA.US,D,20241107,000000,10.37,10.38,10.37,10.38,1138,0
+BKHA.US,D,20241108,000000,10.36,10.36,10.36,10.36,523,0
+BKHA.US,D,20241112,000000,10.37,10.37,10.37,10.37,406,0
+BKHA.US,D,20241115,000000,10.32,10.32,10.32,10.32,161,0
+BKHA.US,D,20241118,000000,10.32,10.32,10.32,10.32,514,0
+BKHA.US,D,20241119,000000,10.33,10.33,10.32,10.32,7185,0
+BKHA.US,D,20241120,000000,10.33,10.3421,10.33,10.3421,1222,0
+BKHA.US,D,20241121,000000,10.34,10.34,10.32,10.32,135096,0
+BKHA.US,D,20241122,000000,10.32,10.32,10.32,10.32,7426,0
+BKHA.US,D,20241125,000000,10.3401,10.3401,10.34,10.34,797,0
+BKHA.US,D,20241126,000000,10.35,10.36,10.35,10.36,25692,0
+BKHA.US,D,20241127,000000,10.36,10.36,10.36,10.36,753,0
+BKHA.US,D,20241205,000000,10.36,10.36,10.36,10.36,300040,0
+BKHA.US,D,20241206,000000,10.36,10.36,10.36,10.36,503,0
+BKHA.US,D,20241209,000000,10.4,10.4,10.35,10.35,218,0
+BKHA.US,D,20241210,000000,10.35,10.35,10.35,10.35,74451,0
+BKHA.US,D,20241216,000000,10.36,10.36,10.35,10.36,5009,0
+BKHA.US,D,20241218,000000,10.38,10.38,10.3401,10.36,7010,0
+BKHA.US,D,20241220,000000,10.38,10.38,10.38,10.38,476,0
+BKHA.US,D,20241223,000000,10.37,10.37,10.35,10.37,59792,0
+BKHA.US,D,20241226,000000,10.37,10.37,10.37,10.37,94584,0
+BKHA.US,D,20241231,000000,10.38,10.38,10.38,10.38,350,0
+BKHA.US,D,20250102,000000,10.38,10.38,10.38,10.38,75002,0
+BKHA.US,D,20250103,000000,10.392,10.392,10.375,10.375,1527,0
+BKHA.US,D,20250106,000000,10.38,10.38,10.375,10.38,4678,0
+BKHA.US,D,20250107,000000,10.38,10.3801,10.38,10.3801,4003,0
+BKHA.US,D,20250110,000000,10.4,10.4,10.4,10.4,103,0
+BKHA.US,D,20250121,000000,10.4,10.4,10.395,10.395,4419,0
+BKHA.US,D,20250122,000000,10.41,10.41,10.4098,10.41,6911,0
+BKHA.US,D,20250123,000000,10.41,10.41,10.41,10.41,14161,0
+BKHA.US,D,20250124,000000,10.45,10.46,10.45,10.46,2002,0
+BKHA.US,D,20250127,000000,10.49,10.49,10.49,10.49,2262,0
+BKHA.US,D,20250128,000000,10.46,10.46,10.415,10.43,13606,0
+BKHA.US,D,20250203,000000,10.46,10.4731,10.46,10.4731,614,0
+BKHA.US,D,20250207,000000,10.43,10.43,10.43,10.43,746,0
+BKHA.US,D,20250214,000000,10.48,10.48,10.48,10.48,110,0
+BKHA.US,D,20250221,000000,10.43,10.43,10.41,10.42,15000,0
+BKHA.US,D,20250224,000000,10.46,10.46,10.46,10.46,800,0
+BKHA.US,D,20250304,000000,10.48,10.48,10.48,10.48,312,0
+BKHA.US,D,20250305,000000,10.49,10.49,10.49,10.49,250003,0
+BKHA.US,D,20250306,000000,10.5,10.5,10.5,10.5,1402,0
+BKHA.US,D,20250307,000000,10.51,10.51,10.51,10.51,3001,0
+BKHA.US,D,20250317,000000,10.51,10.51,10.51,10.51,2100,0
+BKHA.US,D,20250325,000000,10.55,10.55,10.51,10.51,76207,0
+BKHA.US,D,20250327,000000,10.51,10.5246,10.51,10.5246,4725,0
+BKHA.US,D,20250328,000000,10.52,10.53,10.52,10.53,26000,0
+BKHA.US,D,20250331,000000,10.53,10.53,10.53,10.53,49038,0
+BKHA.US,D,20250407,000000,10.5453,10.5453,10.5453,10.5453,897,0
+BKHA.US,D,20250410,000000,10.53,10.56,10.53,10.56,3774,0
+BKHA.US,D,20250411,000000,10.57,10.57,10.56,10.56,7603,0
+BKHA.US,D,20250424,000000,10.53,10.53,10.53,10.53,1486,0
+BKHA.US,D,20250428,000000,10.55,10.55,10.54,10.54,805,0
+BKHA.US,D,20250429,000000,10.63,10.63,10.55,10.55,302,0
+BKHA.US,D,20250505,000000,10.63,10.63,10.56,10.57,10213,0
+BKHA.US,D,20250506,000000,10.59,10.59,10.58,10.59,16511,0
+BKHA.US,D,20250507,000000,10.59,10.59,10.59,10.59,18480,0
+BKHA.US,D,20250508,000000,10.64,10.64,10.6,10.6,1327,0
+BKHA.US,D,20250509,000000,10.6,10.6,10.6,10.6,10956,0
+BKHA.US,D,20250512,000000,10.61,10.61,10.61,10.61,467,0
+BKHA.US,D,20250513,000000,10.59,10.615,10.59,10.59,44016,0
+BKHA.US,D,20250515,000000,10.59,10.59,10.59,10.59,295,0
+BKHA.US,D,20250519,000000,10.59,10.59,10.59,10.59,148,0
+BKHA.US,D,20250520,000000,10.62,10.62,10.59,10.61,8610,0
+BKHA.US,D,20250521,000000,10.59,10.61,10.59,10.6,854,0
+BKHA.US,D,20250523,000000,10.59,10.59,10.59,10.59,114,0
+BKHA.US,D,20250528,000000,10.58,10.6,10.58,10.6,29796,0
+BKHA.US,D,20250530,000000,10.61,10.61,10.6,10.6,2135,0
+BKHA.US,D,20250604,000000,10.6,10.6,10.6,10.6,112,0
+BKHA.US,D,20250611,000000,10.64,10.64,10.64,10.64,50137,0
+BKHA.US,D,20250616,000000,10.64,10.64,10.64,10.64,965,0
+BKHA.US,D,20250617,000000,10.6,10.6,10.6,10.6,1026,0
+BKHA.US,D,20250620,000000,10.62,10.62,10.62,10.62,201,0
+BKHA.US,D,20250623,000000,10.745,10.89,10.745,10.8,6419,0
+BKHA.US,D,20250624,000000,10.79,10.79,10.76,10.76,2207,0
+BKHA.US,D,20250627,000000,10.77,10.77,10.77,10.77,121,0
+BKHA.US,D,20250630,000000,10.61,10.62,10.61,10.62,1571,0
+BKHA.US,D,20250701,000000,10.64,10.64,10.64,10.64,339,0
+BKHA.US,D,20250702,000000,10.65,10.65,10.64,10.64,563,0
+BKHA.US,D,20250708,000000,10.65,10.66,10.645,10.6499,12293,0
+BKHA.US,D,20250714,000000,11.49,11.49,11.49,11.49,1868,0
+BKHA.US,D,20250715,000000,10.69,10.865,10.69,10.865,377194,0
+BKHA.US,D,20250716,000000,10.9,10.95,10.9,10.95,411,0
+BKHA.US,D,20250717,000000,10.99,10.99,10.98,10.99,1100,0
+BKHA.US,D,20250721,000000,10.89,11,10.89,11,791,0
+BKHA.US,D,20250804,000000,10.96,10.96,10.95,10.96,7991,0
+BKHA.US,D,20250805,000000,10.95,10.95,10.95,10.95,1006,0
+BKHA.US,D,20250806,000000,10.95,10.95,10.95,10.95,1965,0
+BKHA.US,D,20250807,000000,10.95,10.95,10.95,10.95,1014,0
+BKHA.US,D,20250811,000000,10.95,10.95,10.95,10.95,100,0
+BKHA.US,D,20250813,000000,10.999,10.9991,10.93,10.96,2303,0
+BKHA.US,D,20250815,000000,10.93,11,10.93,10.9832,1623,0
+BKHA.US,D,20250822,000000,10.98,10.98,10.98,10.98,7280,0
+BKHA.US,D,20250825,000000,11,11,11,11,115,0
+BKHA.US,D,20250829,000000,11,11,11,11,891,0
+BKHA.US,D,20250902,000000,11,11,11,11,1006,0
+BKHA.US,D,20250904,000000,11.1,11.1,11.1,11.1,1013,0
+BKHA.US,D,20250908,000000,11.05,11.05,11.05,11.05,311,0
+BKHA.US,D,20250912,000000,11.05,11.05,11.05,11.05,500,0
+BKHA.US,D,20250917,000000,11.1,11.1,11.1,11.1,10000,0
+BKHA.US,D,20250918,000000,11.1,11.1,11.1,11.1,1778,0
+BKHA.US,D,20250923,000000,11.1,11.1,11.1,11.1,1151,0
+BKHA.US,D,20250924,000000,11.15,11.15,11.1001,11.11,1247,0
+BKHA.US,D,20250925,000000,11.12,11.12,11.12,11.12,609,0
+BKHA.US,D,20250926,000000,11.1146,11.1146,11.1146,11.1146,1060,0
+BKHA.US,D,20251003,000000,11.19,11.19,11.19,11.19,200,0
+BKHA.US,D,20251007,000000,11.12,11.12,11.12,11.12,125,0
+BKHA.US,D,20251008,000000,11.1,11.15,11.1,11.15,610,0
+BKHA.US,D,20251013,000000,11.16,11.86,11.1,11.3,9010,0
+BKHA.US,D,20251014,000000,11.16,11.16,11.1,11.1,1174,0
+BKHA.US,D,20251016,000000,11.11,11.11,11.07,11.07,2180,0
+BKHA.US,D,20251017,000000,11.1,11.2,11.1,11.2,3827,0
+BKHA.US,D,20251020,000000,11.11,11.2,11.11,11.2,2430,0
+BKHA.US,D,20251021,000000,11.24,11.69,11.2,11.25,6961,0
+BKHA.US,D,20251024,000000,11.3,11.95,11.3,11.59,12553,0
+BKHA.US,D,20251027,000000,11.46,11.46,11.46,11.46,407,0
+BKHA.US,D,20251028,000000,11.41,11.7,11.28,11.54,4645,0
+BKHA.US,D,20251029,000000,11.41,11.49,11.41,11.41,1777,0
+BKHA.US,D,20251030,000000,11.38,11.44,11.37,11.39,3929,0
+BKHA.US,D,20251103,000000,11.54,11.9,11.53,11.53,1325,0
+BKHA.US,D,20251105,000000,11.45,11.45,11.2,11.2,2303,0
+BKHA.US,D,20251114,000000,11.2,11.2,11.2,11.2,800,0
+BKHA.US,D,20251117,000000,11.2,11.21,11.2,11.2,964,0
+BKHA.US,D,20251209,000000,11.335,11.335,11.2,11.2,1110,0
+BKHA.US,D,20251210,000000,11.5,11.5,11.3,11.5,2098,0
+BKHA.US,D,20251212,000000,11.1,11.25,11,11.25,1070,0
+BKHA.US,D,20251215,000000,11.5,11.5,11.25,11.25,860,0
+BKHA.US,D,20251217,000000,11.25,11.25,11.25,11.25,300,0
+BKHA.US,D,20251231,000000,11.25,11.25,11.25,11.25,111,0
+BKHA.US,D,20260107,000000,11.25,11.4066,11.25,11.26,1143,0
+BKHA.US,D,20260115,000000,11.77,11.77,11.77,11.77,272,0
+BKHA.US,D,20260116,000000,11.51,11.65,11.51,11.65,2425,0
+BKHA.US,D,20260120,000000,11.65,11.68,11.65,11.68,396,0
+BKHA.US,D,20260122,000000,11.68,11.8599,11,11.5,32508,0
+BKHA.US,D,20260202,000000,11.29,11.29,11.29,11.29,301,0
+BKHA.US,D,20260203,000000,11.78,11.78,11.31,11.4,2883,0
diff --git a/daily/us/nasdaq stocks/1/bkr.us.txt b/daily/us/nasdaq stocks/1/bkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..978fa32405023c7edb4afdc6764a6e0c25a22e19
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkr.us.txt	
@@ -0,0 +1,2168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKR.US,D,20170706,000000,32.3066,32.3066,30.9734,31.3874,6003396.2025741,0
+BKR.US,D,20170707,000000,32.3488,32.7284,30.6339,32.1516,7131281.4292168,0
+BKR.US,D,20170710,000000,31.9132,32.3704,31.2089,31.5748,5567087.7444705,0
+BKR.US,D,20170711,000000,31.6415,32.0389,31.2883,31.6777,3297022.6898276,0
+BKR.US,D,20170712,000000,32.0329,32.2193,31.5934,31.6935,3854224.7014108,0
+BKR.US,D,20170713,000000,31.7621,31.9299,31.1166,31.2441,4818646.5135435,0
+BKR.US,D,20170714,000000,31.3785,31.7994,31.3039,31.6777,3389488.0892955,0
+BKR.US,D,20170717,000000,31.9828,32.5421,31.9221,31.9221,4629178.8299353,0
+BKR.US,D,20170718,000000,31.8199,32.0389,31.1509,31.1696,3866186.1351621,0
+BKR.US,D,20170719,000000,31.0302,31.459,30.838,30.991,4993732.955669,0
+BKR.US,D,20170720,000000,31.0302,31.2961,29.5645,29.6587,7742110.6203934,0
+BKR.US,D,20170721,000000,29.4546,29.5832,28.3588,28.9386,9257615.612681,0
+BKR.US,D,20170724,000000,29.0563,29.2251,28.7345,29.1408,3362191.3533891,0
+BKR.US,D,20170725,000000,29.5224,29.9206,29.49,29.8952,3513499.6679856,0
+BKR.US,D,20170726,000000,30.1778,30.683,29.8686,30.5741,4511206.5776173,0
+BKR.US,D,20170727,000000,30.5083,31.4158,30.2798,30.6662,5577162.4620844,0
+BKR.US,D,20170728,000000,29.5557,31.8034,29.0269,31.4629,5027352.3821216,0
+BKR.US,D,20170731,000000,31.4972,31.5257,30.8948,31.2883,3917735.9903425,0
+BKR.US,D,20170801,000000,31.2265,31.2353,30.0325,30.2798,3485431.3253173,0
+BKR.US,D,20170802,000000,29.9903,30.1522,29.7156,29.9805,4015509.8812444,0
+BKR.US,D,20170803,000000,29.904,30.116,29.7431,29.9481,3773263.0719741,0
+BKR.US,D,20170804,000000,30.0413,30.1434,29.7361,29.8785,3673405.7408858,0
+BKR.US,D,20170807,000000,29.7666,29.9118,29.177,29.3095,2427190.4891729,0
+BKR.US,D,20170808,000000,29.4722,30.0795,29.383,29.6312,2541529.9720073,0
+BKR.US,D,20170809,000000,29.6499,30.0747,29.6244,29.8461,2660019.0071895,0
+BKR.US,D,20170810,000000,29.8382,30.0747,29.4625,29.5743,2328485.9813971,0
+BKR.US,D,20170811,000000,29.4105,29.7371,29.2143,29.2231,1400036.1299394,0
+BKR.US,D,20170814,000000,29.4105,29.437,29.0926,29.1966,2268737.9317844,0
+BKR.US,D,20170815,000000,29.0024,29.334,29.0024,29.2428,2532615.212775,0
+BKR.US,D,20170816,000000,29.2927,29.4105,28.7719,28.8326,1623224.1502635,0
+BKR.US,D,20170817,000000,28.7964,29.0534,27.9115,27.9537,2583720.6550782,0
+BKR.US,D,20170818,000000,27.9026,28.2342,27.6367,27.9292,3811635.473764,0
+BKR.US,D,20170821,000000,27.9292,28.1136,27.6633,27.7338,2748173.8056064,0
+BKR.US,D,20170822,000000,27.8005,28.0781,27.6367,27.8604,2199745.890464,0
+BKR.US,D,20170823,000000,27.7083,28.3284,27.7083,28.1616,1852990.704327,0
+BKR.US,D,20170824,000000,28.2008,28.2008,27.7338,27.9703,2097008.0300376,0
+BKR.US,D,20170825,000000,28.0232,28.4736,28.0145,28.347,2390235.9275489,0
+BKR.US,D,20170828,000000,28.3549,28.4647,27.9703,28.3373,2954656.5905022,0
+BKR.US,D,20170829,000000,28.2077,28.815,28.2077,28.764,2643562.4798852,0
+BKR.US,D,20170830,000000,28.6365,28.7472,28.3264,28.558,1921355.8788596,0
+BKR.US,D,20170831,000000,28.968,29.276,28.5148,28.8924,4280742.8253702,0
+BKR.US,D,20170901,000000,28.9523,29.3526,28.7472,29.2329,2023334.3640711,0
+BKR.US,D,20170905,000000,29.6842,30.21,29.3947,29.8039,5150652.4924896,0
+BKR.US,D,20170906,000000,30.163,30.4602,29.592,29.6077,3864874.3017375,0
+BKR.US,D,20170907,000000,29.6312,30.0433,29.2231,29.6156,2447593.7290025,0
+BKR.US,D,20170908,000000,29.6312,29.8138,29.0269,29.334,3542552.6501941,0
+BKR.US,D,20170911,000000,29.4184,30.3377,29.2927,30.2366,3343510.7231069,0
+BKR.US,D,20170912,000000,30.1542,31.0214,30.0345,30.6476,4164426.9283863,0
+BKR.US,D,20170913,000000,30.631,31.3039,30.5976,30.7575,5049434.4017883,0
+BKR.US,D,20170914,000000,30.9812,31.6533,30.8547,31.0058,5615347.3134856,0
+BKR.US,D,20170915,000000,30.9969,31.459,30.9969,31.4492,9612177.5837436,0
+BKR.US,D,20170918,000000,31.459,31.9505,31.3452,31.8406,3815635.18966,0
+BKR.US,D,20170919,000000,31.7974,31.9152,31.5845,31.8671,3474836.7669525,0
+BKR.US,D,20170920,000000,32.0044,32.1124,31.7385,31.9593,2644842.7151465,0
+BKR.US,D,20170921,000000,31.6797,31.7553,30.9939,31.1774,3009737.2856072,0
+BKR.US,D,20170922,000000,31.1332,31.3138,30.9194,31.2519,4230936.9849446,0
+BKR.US,D,20170925,000000,31.406,32.4714,31.2166,31.976,5558141.387075,0
+BKR.US,D,20170926,000000,31.8229,31.8229,31.2431,31.5669,3076270.7859641,0
+BKR.US,D,20170927,000000,31.6189,31.7032,31.2707,31.4728,2419896.4099292,0
+BKR.US,D,20170928,000000,31.6356,31.7385,31.1597,31.559,2498778.6763617,0
+BKR.US,D,20170929,000000,31.3618,31.5757,30.9547,31.2079,3814839.1198041,0
+BKR.US,D,20171002,000000,30.6476,31.459,30.6143,31.4158,2239521.8622816,0
+BKR.US,D,20171003,000000,31.3971,31.6189,31.0135,31.2519,2893855.6085449,0
+BKR.US,D,20171004,000000,31.3206,31.6091,31.1332,31.2873,2312246.5640535,0
+BKR.US,D,20171005,000000,31.3971,31.4639,31.0734,31.0911,2240916.258649,0
+BKR.US,D,20171006,000000,30.8183,31.2873,30.7163,31.1332,2144747.7583017,0
+BKR.US,D,20171009,000000,31.1843,31.2519,30.5123,30.5427,3712858.5960014,0
+BKR.US,D,20171010,000000,30.733,30.8782,29.7588,29.8039,5104185.8644177,0
+BKR.US,D,20171011,000000,29.6656,29.7441,29.175,29.3075,5371801.9216333,0
+BKR.US,D,20171012,000000,29.0966,29.2329,28.7894,28.9081,5508716.7632001,0
+BKR.US,D,20171013,000000,29.1966,29.489,28.7306,28.7472,3349833.4136531,0
+BKR.US,D,20171016,000000,29.0111,29.1701,28.6707,28.7218,3393273.7531176,0
+BKR.US,D,20171017,000000,28.6697,29.0368,28.3794,28.7964,5438717.6578366,0
+BKR.US,D,20171018,000000,28.8415,29.1966,28.764,28.8051,3087601.2757452,0
+BKR.US,D,20171019,000000,28.5943,28.8827,28.1704,28.2529,5372465.4830626,0
+BKR.US,D,20171020,000000,27.2806,28.4932,26.7969,28.347,8392488.4804708,0
+BKR.US,D,20171023,000000,28.2077,28.347,26.7597,26.8206,6767140.1181973,0
+BKR.US,D,20171024,000000,26.8636,26.9814,26.1053,26.1544,4934589.3483412,0
+BKR.US,D,20171025,000000,26.1632,26.3005,25.5696,25.6255,5689573.437662,0
+BKR.US,D,20171026,000000,25.6726,25.8571,25.3381,25.5157,3049571.3572735,0
+BKR.US,D,20171027,000000,25.388,26.6851,25.2458,26.6773,5446402.1272913,0
+BKR.US,D,20171030,000000,26.5732,27.0735,26.4948,26.845,5334015.6148079,0
+BKR.US,D,20171031,000000,26.6684,26.8725,26.4663,26.7881,3689858.1910078,0
+BKR.US,D,20171101,000000,27.057,27.5631,26.896,27.1471,3669331.6164116,0
+BKR.US,D,20171102,000000,27.0932,27.415,26.4996,26.6586,4576684.0877428,0
+BKR.US,D,20171103,000000,26.4938,26.9657,26.4467,26.7253,5295308.8840643,0
+BKR.US,D,20171106,000000,27.0452,29.1289,27.0373,29.075,9489590.9802885,0
+BKR.US,D,20171107,000000,29.18,29.2123,28.553,28.6295,5192900.2561137,0
+BKR.US,D,20171108,000000,28.4952,28.9044,28.1047,28.1518,3931635.1050109,0
+BKR.US,D,20171109,000000,28.0222,28.244,27.5935,28.0634,4921549.4998553,0
+BKR.US,D,20171110,000000,27.985,28.4078,27.7702,28.244,2931216.8691092,0
+BKR.US,D,20171113,000000,28.0634,28.1047,27.2934,27.3267,4275776.8172546,0
+BKR.US,D,20171114,000000,26.9657,27.2159,25.6746,26.1524,7363245.5845728,0
+BKR.US,D,20171115,000000,25.5863,26.4271,25.388,26.2308,5401102.5926702,0
+BKR.US,D,20171116,000000,26.2387,26.7037,25.81,25.8444,4327181.9324611,0
+BKR.US,D,20171117,000000,25.8875,26.5919,25.8522,26.4938,3138843.3036573,0
+BKR.US,D,20171120,000000,26.5026,26.5026,25.9826,26.0926,4580766.3665817,0
+BKR.US,D,20171121,000000,26.1867,26.5634,26.1867,26.2819,3903539.2413618,0
+BKR.US,D,20171122,000000,26.3594,26.6851,26.2308,26.326,3941882.0835796,0
+BKR.US,D,20171124,000000,26.3819,26.6684,26.2308,26.3996,1532975.7187043,0
+BKR.US,D,20171127,000000,26.2897,26.3996,25.8699,25.9826,2923320.3861717,0
+BKR.US,D,20171128,000000,25.8875,26.0327,25.705,25.7845,5032617.0438451,0
+BKR.US,D,20171129,000000,25.7423,25.9738,25.6285,25.6962,5701014.0113668,0
+BKR.US,D,20171130,000000,25.7324,26.2555,25.4568,25.4833,13367646.812599,0
+BKR.US,D,20171201,000000,25.7492,26.4271,25.5725,26.3181,12593709.941073,0
+BKR.US,D,20171204,000000,26.3181,27.9369,26.226,27.1795,9249328.7395324,0
+BKR.US,D,20171205,000000,27.2159,27.4042,26.3594,26.4084,5506026.8421376,0
+BKR.US,D,20171206,000000,26.2721,26.7175,25.964,26.1524,5223446.5063618,0
+BKR.US,D,20171207,000000,26.1612,26.6586,25.9738,26.0327,4281559.2811379,0
+BKR.US,D,20171208,000000,26.1867,26.3996,25.7766,25.9375,5281934.7066249,0
+BKR.US,D,20171211,000000,25.9277,26.3084,25.8973,26.221,7859547.7425264,0
+BKR.US,D,20171212,000000,26.2985,27.1403,26.221,26.5301,6870537.4628705,0
+BKR.US,D,20171213,000000,26.4849,26.5919,25.7943,26.0013,6297299.8930618,0
+BKR.US,D,20171214,000000,25.7845,26.4369,25.7324,26.221,8895690.2502746,0
+BKR.US,D,20171215,000000,26.3742,26.4369,25.8011,25.9375,10528384.675867,0
+BKR.US,D,20171218,000000,26.0837,26.7655,26.0013,26.5989,7016921.5604707,0
+BKR.US,D,20171219,000000,26.743,27.5073,26.4545,27.2845,6831728.802568,0
+BKR.US,D,20171220,000000,27.3444,28.1851,27.2688,28.0634,5170463.5215814,0
+BKR.US,D,20171221,000000,28.0566,28.3911,27.6789,27.6878,7240117.7351596,0
+BKR.US,D,20171222,000000,27.3189,27.827,26.9932,27.6269,3068501.7149753,0
+BKR.US,D,20171226,000000,27.6269,27.834,27.3444,27.4837,2556503.4242278,0
+BKR.US,D,20171227,000000,27.4984,27.731,27.3267,27.4562,3418249.5529651,0
+BKR.US,D,20171228,000000,27.4288,27.5416,26.8067,26.9156,3203907.9990686,0
+BKR.US,D,20171229,000000,27.0677,27.2561,26.6233,27.1217,3532226.1665694,0
+BKR.US,D,20180102,000000,27.1795,27.6347,27.0952,27.6269,4261561.7209531,0
+BKR.US,D,20180103,000000,27.7985,28.8454,27.78,28.7425,5779603.7399649,0
+BKR.US,D,20180104,000000,28.9573,29.7117,28.5432,29.6842,7239593.8172261,0
+BKR.US,D,20180105,000000,29.7451,29.7451,28.8778,29.5204,4706733.9735093,0
+BKR.US,D,20180108,000000,29.5047,29.6401,28.8454,29.5832,5432609.0193643,0
+BKR.US,D,20180109,000000,29.592,30.0462,29.2202,30.0276,3941303.1236843,0
+BKR.US,D,20180110,000000,29.9756,30.5574,29.8903,30.4043,4078594.085324,0
+BKR.US,D,20180111,000000,30.4298,31.3894,30.0845,31.2883,6581389.8056068,0
+BKR.US,D,20180112,000000,31.2176,31.9083,31.0734,31.8877,4762561.8122821,0
+BKR.US,D,20180116,000000,31.7847,31.8014,30.9085,31.0989,4517896.214576,0
+BKR.US,D,20180117,000000,31.1687,31.4168,30.8066,31.1078,4754056.8098771,0
+BKR.US,D,20180118,000000,30.9184,30.9635,29.6931,29.7774,8207527.1026672,0
+BKR.US,D,20180119,000000,29.4615,29.9521,29.3153,29.7774,5890457.2318807,0
+BKR.US,D,20180122,000000,29.9991,30.6496,29.4527,30.4731,6949577.7201195,0
+BKR.US,D,20180123,000000,30.4819,30.8919,29.9953,30.7036,7209215.7507504,0
+BKR.US,D,20180124,000000,30.8263,30.9969,28.4255,28.9573,11924957.239391,0
+BKR.US,D,20180125,000000,28.9729,29.0456,27.6789,27.6975,7546896.1482475,0
+BKR.US,D,20180126,000000,27.834,28.2911,27.5151,28.0634,4532332.4980206,0
+BKR.US,D,20180129,000000,27.8594,28.0322,26.846,26.9156,5637690.2728236,0
+BKR.US,D,20180130,000000,26.641,27.3356,26.3339,27.309,7580166.9756083,0
+BKR.US,D,20180131,000000,27.3189,28.1322,27.1314,27.5593,8802565.3665598,0
+BKR.US,D,20180201,000000,27.8594,28.348,27.4738,27.8172,7617421.2101358,0
+BKR.US,D,20180202,000000,27.4101,27.5661,26.6341,26.7635,7548235.5026531,0
+BKR.US,D,20180205,000000,26.5321,26.8931,25.1762,25.3272,5137610.6054126,0
+BKR.US,D,20180206,000000,24.8682,25.5049,24.1598,25.1851,9708742.5900753,0
+BKR.US,D,20180207,000000,25.3666,25.711,24.6857,24.8329,4241252.2563177,0
+BKR.US,D,20180208,000000,24.9436,25.0466,23.6604,23.7046,8860903.7303712,0
+BKR.US,D,20180209,000000,23.8507,23.941,22.1348,22.8423,7355913.7913923,0
+BKR.US,D,20180212,000000,23.1689,23.3769,22.4204,23.1434,10404801.201324,0
+BKR.US,D,20180213,000000,23.0414,23.0649,22.3282,22.3575,5172549.0003591,0
+BKR.US,D,20180214,000000,22.0996,22.9541,22.0926,22.7716,7124134.1285381,0
+BKR.US,D,20180215,000000,22.8423,23.0748,22.0054,22.5322,5307948.1493832,0
+BKR.US,D,20180216,000000,22.4126,23.2896,22.4126,22.8688,5257881.3692866,0
+BKR.US,D,20180220,000000,22.8854,23.2563,22.6441,22.7912,4204496.4573339,0
+BKR.US,D,20180221,000000,22.6862,24.3325,22.3017,23.0649,13189474.962722,0
+BKR.US,D,20180222,000000,23.3427,24.6258,23.3427,24.1687,10083993.203733,0
+BKR.US,D,20180223,000000,24.2481,24.5493,23.8537,24.1598,5582074.4475336,0
+BKR.US,D,20180226,000000,24.3266,24.3266,23.4976,23.8155,6828293.7764289,0
+BKR.US,D,20180227,000000,23.8851,24.1196,23.266,23.2739,3567863.7982907,0
+BKR.US,D,20180228,000000,23.4015,23.5045,22.6607,22.7579,4262627.9041405,0
+BKR.US,D,20180301,000000,22.7991,23.6918,22.7391,23.3857,9434448.1081525,0
+BKR.US,D,20180302,000000,23.2474,23.7655,22.6951,23.6604,3860414.8835302,0
+BKR.US,D,20180305,000000,23.5045,24.3079,23.3857,24.152,4708411.734051,0
+BKR.US,D,20180306,000000,24.2481,24.6827,24.1874,24.6082,6457133.5959751,0
+BKR.US,D,20180307,000000,24.3502,24.9987,24.3325,24.927,8094647.2511181,0
+BKR.US,D,20180308,000000,25.0918,25.6864,24.8495,25.2636,8739873.5912825,0
+BKR.US,D,20180309,000000,25.4705,26.1367,25.4705,26.0651,6926225.6581474,0
+BKR.US,D,20180312,000000,26.1514,26.6792,26.0916,26.5408,6670835.0322409,0
+BKR.US,D,20180313,000000,26.6086,26.8588,25.7736,26.1602,5643444.1964305,0
+BKR.US,D,20180314,000000,26.2308,26.6517,26.1857,26.3742,4684259.5250403,0
+BKR.US,D,20180315,000000,26.428,26.4555,25.2998,25.7649,6386981.5962729,0
+BKR.US,D,20180316,000000,25.8335,26.7635,25.7914,26.6517,11171362.44996,0
+BKR.US,D,20180319,000000,26.5046,26.5841,26.0043,26.3505,5271675.4965093,0
+BKR.US,D,20180320,000000,26.3672,26.5841,25.7207,25.7295,6483436.5186809,0
+BKR.US,D,20180321,000000,25.7825,26.8931,25.6442,26.688,6658112.1846836,0
+BKR.US,D,20180322,000000,26.3829,26.4575,25.6442,25.6716,5257621.448911,0
+BKR.US,D,20180323,000000,25.8856,25.9188,25.0389,25.1693,6904425.983359,0
+BKR.US,D,20180326,000000,25.497,25.9111,24.6857,25.7825,7543099.2721738,0
+BKR.US,D,20180327,000000,25.6716,26.1769,25.0104,25.1693,6705329.01431,0
+BKR.US,D,20180328,000000,25.1693,25.4568,24.152,24.1951,5524137.6861849,0
+BKR.US,D,20180329,000000,24.1951,24.2814,23.842,23.9362,8130593.7294032,0
+BKR.US,D,20180402,000000,24.2295,24.2383,23.4299,23.9362,5504865.8644602,0
+BKR.US,D,20180403,000000,24.4394,24.982,23.4888,24.927,6663717.2911343,0
+BKR.US,D,20180404,000000,24.464,25.8983,24.1874,25.8247,7289003.1516671,0
+BKR.US,D,20180405,000000,25.8669,26.3742,25.392,25.608,6052201.0947301,0
+BKR.US,D,20180406,000000,25.2556,25.7021,25.2125,25.497,4292652.2750464,0
+BKR.US,D,20180409,000000,25.7021,25.7649,25.1693,25.3411,4360504.743897,0
+BKR.US,D,20180410,000000,25.6932,26.9107,25.6932,26.6253,4899403.2645663,0
+BKR.US,D,20180411,000000,26.5841,27.4169,26.5408,26.9107,3902934.7990768,0
+BKR.US,D,20180412,000000,27.056,27.7888,26.8176,27.6965,4692166.2009338,0
+BKR.US,D,20180413,000000,27.7888,28.3245,27.4718,28.0753,3894808.9746315,0
+BKR.US,D,20180416,000000,28.092,28.3853,27.5661,28.3088,3804726.6882535,0
+BKR.US,D,20180417,000000,28.4118,28.6697,28.2469,28.2813,3773299.7666154,0
+BKR.US,D,20180418,000000,28.4609,29.5282,28.3755,29.0995,5148475.2771089,0
+BKR.US,D,20180419,000000,29.0916,29.6174,28.5138,29.0563,5295641.1744268,0
+BKR.US,D,20180420,000000,29.0652,30.7555,28.5834,29.2987,9595733.2879863,0
+BKR.US,D,20180423,000000,29.3232,30.3082,29.1271,30.1257,6411833.0420583,0
+BKR.US,D,20180424,000000,30.2366,30.5466,29.385,29.8491,4163540.1412229,0
+BKR.US,D,20180425,000000,29.8491,30.73,29.6174,30.264,5026485.9808699,0
+BKR.US,D,20180426,000000,30.264,31.0999,30.1699,31.0135,4305635.0429792,0
+BKR.US,D,20180427,000000,30.7026,31.459,30.7026,31.0292,5393784.0503323,0
+BKR.US,D,20180430,000000,30.835,31.4501,30.7978,31.1254,4086603.710072,0
+BKR.US,D,20180501,000000,30.8674,31.1431,30.4886,30.7223,4715900.4987524,0
+BKR.US,D,20180502,000000,30.5063,31.1254,30.4886,30.6849,4553816.1911759,0
+BKR.US,D,20180503,000000,30.5926,30.7467,30.3219,30.6849,4452894.7154914,0
+BKR.US,D,20180504,000000,30.4534,31.1951,30.4269,31.0292,3535795.7397264,0
+BKR.US,D,20180507,000000,31.2029,31.7543,30.6604,30.7123,4094045.5871763,0
+BKR.US,D,20180508,000000,30.7026,31.1872,30.2739,31.0557,3828158.2552816,0
+BKR.US,D,20180509,000000,31.3481,32.5489,31.2824,31.3481,5964560.0212906,0
+BKR.US,D,20180510,000000,30.9714,31.2991,30.5604,31.1872,4425608.1725407,0
+BKR.US,D,20180511,000000,31.1431,31.2824,30.7644,30.8253,3180875.9959118,0
+BKR.US,D,20180514,000000,30.8154,31.3815,30.7223,30.7555,2405366.3512904,0
+BKR.US,D,20180515,000000,30.8576,31.1431,30.6093,31.0911,2736866.7596239,0
+BKR.US,D,20180516,000000,31.2029,31.8681,31.0214,31.7641,3337749.664431,0
+BKR.US,D,20180517,000000,31.8917,32.2458,31.5238,31.5816,4951556.5427363,0
+BKR.US,D,20180518,000000,31.6523,31.7112,30.8988,30.9184,4271024.8612128,0
+BKR.US,D,20180521,000000,31.1441,31.5404,31.0567,31.4393,3440246.971098,0
+BKR.US,D,20180522,000000,31.6042,32.1144,31.2471,31.5355,3555670.9844404,0
+BKR.US,D,20180523,000000,31.1627,31.6463,30.8919,31.2206,4637307.7122675,0
+BKR.US,D,20180524,000000,30.7791,31.4855,30.3377,30.8988,3479926.1098345,0
+BKR.US,D,20180525,000000,30.0639,30.2062,29.2997,30.0639,4158392.6984921,0
+BKR.US,D,20180529,000000,29.6882,30.3287,29.4546,30.2062,3538975.9419679,0
+BKR.US,D,20180530,000000,30.5614,31.5513,30.32,30.9184,2894936.0618704,0
+BKR.US,D,20180531,000000,30.7113,30.7968,29.9579,29.9658,5810672.8888509,0
+BKR.US,D,20180601,000000,30.3052,30.6928,29.7932,30.2602,3353769.9332226,0
+BKR.US,D,20180604,000000,29.8873,30.1581,27.9409,28.3038,7199577.2916492,0
+BKR.US,D,20180605,000000,28.2136,29.2202,28.1017,29.1181,6501717.5850919,0
+BKR.US,D,20180606,000000,29.2291,30.3131,29.1849,30.008,7098336.7764449,0
+BKR.US,D,20180607,000000,30.1669,30.9085,29.9226,30.0541,4955438.0203439,0
+BKR.US,D,20180608,000000,29.9658,30.112,29.3605,30.0639,3602984.6471477,0
+BKR.US,D,20180611,000000,29.9501,30.0639,29.54,29.5862,4134141.6178093,0
+BKR.US,D,20180612,000000,29.6539,30.1502,29.5675,29.9226,4708920.3625504,0
+BKR.US,D,20180613,000000,29.8686,29.8686,29.283,29.5077,5668657.4921504,0
+BKR.US,D,20180614,000000,29.7078,29.8216,29.0906,29.179,4910001.9001136,0
+BKR.US,D,20180615,000000,28.9347,28.97,28.1812,28.2136,9485368.0386583,0
+BKR.US,D,20180618,000000,28.1901,28.5188,28.0086,28.1901,6080998.2337453,0
+BKR.US,D,20180619,000000,27.9987,28.761,27.7486,28.3716,6734626.62746,0
+BKR.US,D,20180620,000000,28.562,28.7365,27.8516,28.6482,3622519.4471345,0
+BKR.US,D,20180621,000000,28.2323,28.554,27.931,27.9987,4776154.1189778,0
+BKR.US,D,20180622,000000,28.8493,29.1181,28.2273,28.346,12100912.121359,0
+BKR.US,D,20180625,000000,28.3205,28.5079,27.829,28.1017,4063360.7127279,0
+BKR.US,D,20180626,000000,28.1576,28.9867,28.0262,28.7012,4266052.7373238,0
+BKR.US,D,20180627,000000,29.0809,30.008,29.0387,29.1083,4730953.4560289,0
+BKR.US,D,20180628,000000,28.9867,29.1711,28.3902,28.5442,3381887.2020793,0
+BKR.US,D,20180629,000000,28.6158,28.97,28.4667,28.6158,3913598.6695417,0
+BKR.US,D,20180702,000000,28.4412,28.6826,27.885,28.5345,4195482.8264295,0
+BKR.US,D,20180703,000000,29.1083,29.3163,28.761,28.8415,2313979.3665569,0
+BKR.US,D,20180705,000000,28.8739,29.0642,28.7443,28.8042,2777421.4732724,0
+BKR.US,D,20180706,000000,28.7365,29.386,28.562,29.1711,2876306.3963678,0
+BKR.US,D,20180709,000000,29.3605,30.112,29.2997,29.8382,2864905.575191,0
+BKR.US,D,20180710,000000,29.8873,30.1669,29.3693,29.6882,2672893.7297897,0
+BKR.US,D,20180711,000000,29.333,29.5164,28.3118,28.5188,4338024.1796545,0
+BKR.US,D,20180712,000000,28.5884,28.7699,28.1282,28.3902,4825945.6892651,0
+BKR.US,D,20180713,000000,28.3118,28.6669,28.0831,28.2705,2698332.2898351,0
+BKR.US,D,20180716,000000,27.9409,28.1479,27.7908,28.0086,1602253.1627901,0
+BKR.US,D,20180717,000000,27.8948,28.4068,27.7152,28.2774,4261607.5892547,0
+BKR.US,D,20180718,000000,27.8604,28.346,27.5573,28.1969,4780841.8593973,0
+BKR.US,D,20180719,000000,27.9409,28.1969,27.4915,27.5299,6066789.2532173,0
+BKR.US,D,20180720,000000,27.1158,28.3274,26.6919,27.7221,9918317.9177919,0
+BKR.US,D,20180723,000000,27.5935,28.3803,27.153,28.1576,6036775.0752674,0
+BKR.US,D,20180724,000000,28.5806,28.9622,28.4412,28.5806,6004596.9327794,0
+BKR.US,D,20180725,000000,28.6747,28.9867,28.2176,28.8229,5743479.9042471,0
+BKR.US,D,20180726,000000,28.8229,29.4812,28.4952,29.4732,4057803.5131699,0
+BKR.US,D,20180727,000000,29.3065,30.3544,29.3065,30.0845,4462844.0597476,0
+BKR.US,D,20180730,000000,30.5908,30.6496,29.9982,30.0541,3503434.1240321,0
+BKR.US,D,20180731,000000,29.6705,30.2337,29.6705,29.9579,3943300.9430411,0
+BKR.US,D,20180801,000000,29.6616,29.7401,29.2241,29.6882,3397937.030443,0
+BKR.US,D,20180802,000000,29.3163,29.6037,29.1318,29.4027,2511021.4356961,0
+BKR.US,D,20180803,000000,29.3516,29.6097,28.8827,29.3516,4763013.3602285,0
+BKR.US,D,20180806,000000,29.3762,30.3131,29.3065,30.2337,5557201.5965408,0
+BKR.US,D,20180807,000000,30.5368,30.7968,30.32,30.4769,3071814.4256436,0
+BKR.US,D,20180808,000000,30.3287,30.4602,30.1306,30.3641,2669334.3495887,0
+BKR.US,D,20180809,000000,30.1983,30.4072,29.7902,30.0365,3509328.7104303,0
+BKR.US,D,20180810,000000,29.9913,30.3544,29.7736,30.1032,2748617.1991882,0
+BKR.US,D,20180813,000000,30.0452,30.1993,29.4782,29.7147,4944348.0843221,0
+BKR.US,D,20180814,000000,29.8,30.0639,29.2917,29.5469,5003579.3510706,0
+BKR.US,D,20180815,000000,29.175,29.2388,27.6838,27.7025,5674375.7404116,0
+BKR.US,D,20180816,000000,27.9292,28.0497,27.3531,27.4994,3940245.0948616,0
+BKR.US,D,20180817,000000,27.5346,27.5985,26.8243,27.005,5062922.7403339,0
+BKR.US,D,20180820,000000,27.4581,27.9379,27.2836,27.8742,4406292.5211058,0
+BKR.US,D,20180821,000000,28.3617,28.3617,28.0763,28.1174,3242597.401787,0
+BKR.US,D,20180822,000000,28.4068,28.4667,28.0242,28.3195,2850695.5753676,0
+BKR.US,D,20180823,000000,28.1969,28.2499,27.9192,28.1362,3397331.5688624,0
+BKR.US,D,20180824,000000,28.4412,28.6678,28.2401,28.5452,1984002.8051308,0
+BKR.US,D,20180827,000000,28.4756,29.382,28.4756,28.9808,2017448.9513331,0
+BKR.US,D,20180828,000000,29.0426,29.5852,28.9474,29.0936,3547999.7658283,0
+BKR.US,D,20180829,000000,29.1221,29.7627,29.0593,29.6087,3031015.0810533,0
+BKR.US,D,20180830,000000,29.5371,29.7391,29.4272,29.592,2029618.3213849,0
+BKR.US,D,20180831,000000,29.5272,29.5272,28.505,28.712,3322086.1490957,0
+BKR.US,D,20180904,000000,28.7208,28.9376,28.0664,28.1969,2576771.0977439,0
+BKR.US,D,20180905,000000,27.9379,27.9379,27.3082,27.5798,2501220.908596,0
+BKR.US,D,20180906,000000,27.5798,27.7967,26.7214,26.9862,3426011.4888848,0
+BKR.US,D,20180907,000000,26.7331,27.518,26.5154,27.3631,3976770.5330421,0
+BKR.US,D,20180910,000000,27.4857,28.1174,27.4296,27.8055,2180108.1416225,0
+BKR.US,D,20180911,000000,27.8497,28.5355,27.6838,28.3803,3079787.3557504,0
+BKR.US,D,20180912,000000,28.7032,28.9376,28.1724,28.2126,3039765.7336954,0
+BKR.US,D,20180913,000000,28.1086,28.1263,27.6083,28.1086,2873470.7160357,0
+BKR.US,D,20180914,000000,27.9537,28.1557,27.2924,27.4857,4088420.0948138,0
+BKR.US,D,20180917,000000,27.5798,27.8918,27.3384,27.5249,2571612.4427618,0
+BKR.US,D,20180918,000000,27.8055,28.1086,27.6563,28.0861,3724224.7611281,0
+BKR.US,D,20180919,000000,28.2774,28.8249,28.0939,28.6237,3027443.4693051,0
+BKR.US,D,20180920,000000,28.9632,29.1888,28.1851,28.2696,2531931.265434,0
+BKR.US,D,20180921,000000,28.2843,28.6678,28.0332,28.6492,4499512.1993106,0
+BKR.US,D,20180924,000000,28.9376,29.2035,28.3195,28.5992,3536518.4202998,0
+BKR.US,D,20180925,000000,28.8679,29.434,28.8435,29.1456,3401275.223501,0
+BKR.US,D,20180926,000000,28.9376,29.5557,28.7856,29.4518,4125281.900539,0
+BKR.US,D,20180927,000000,29.4429,29.9315,28.9239,29.4605,5575268.6108777,0
+BKR.US,D,20180928,000000,29.4076,30.0315,29.278,29.4605,3786859.4558522,0
+BKR.US,D,20181001,000000,29.5272,29.6606,28.6934,28.7208,4925111.9379433,0
+BKR.US,D,20181002,000000,28.7375,29.175,27.7456,28.0861,4489920.6278065,0
+BKR.US,D,20181003,000000,28.0576,28.0861,27.2708,27.8918,7747300.8735387,0
+BKR.US,D,20181004,000000,27.9379,28.555,27.83,28.1724,3682593.6713362,0
+BKR.US,D,20181005,000000,28.0056,28.2843,27.4581,27.778,2960359.5493296,0
+BKR.US,D,20181008,000000,27.3866,27.8408,27.1462,27.7692,2676666.1427692,0
+BKR.US,D,20181009,000000,28.5815,28.7296,27.6476,28.4168,3015318.9482593,0
+BKR.US,D,20181010,000000,28.1969,28.4667,27.5798,27.7967,4337337.1744266,0
+BKR.US,D,20181011,000000,27.518,27.7456,26.6381,26.7018,3756904.3970464,0
+BKR.US,D,20181012,000000,27.0314,27.2217,26.5251,26.8655,2887003.9035872,0
+BKR.US,D,20181015,000000,26.9775,27.1364,26.7166,26.7243,2764955.488204,0
+BKR.US,D,20181016,000000,26.7243,26.9961,26.5949,26.8558,4205343.4919694,0
+BKR.US,D,20181017,000000,26.6458,27.005,26.5066,26.8136,2683717.6296625,0
+BKR.US,D,20181018,000000,26.6831,27.2217,26.3849,26.5251,4839905.9616689,0
+BKR.US,D,20181019,000000,26.6204,27.1786,26.0543,26.0729,3133242.274389,0
+BKR.US,D,20181022,000000,26.0983,26.1258,25.447,26.118,4339998.5552128,0
+BKR.US,D,20181023,000000,25.4107,25.447,24.9309,25.1488,4678322.1282273,0
+BKR.US,D,20181024,000000,25.2703,25.4018,23.8243,23.8517,4150407.5368382,0
+BKR.US,D,20181025,000000,24.2266,24.5228,23.9175,23.9911,3789391.3860984,0
+BKR.US,D,20181026,000000,23.5996,24.3393,23.2337,23.8243,5687748.8985554,0
+BKR.US,D,20181029,000000,23.948,24.1844,22.7284,23.1562,5677403.0483146,0
+BKR.US,D,20181030,000000,23.9567,23.9567,22.2478,23.738,8961266.6320723,0
+BKR.US,D,20181031,000000,23.8616,24.1215,23.1865,23.2425,7865938.7258771,0
+BKR.US,D,20181101,000000,23.4348,23.6252,22.2565,22.5469,6611395.8291921,0
+BKR.US,D,20181102,000000,22.7471,23.0571,22.2565,22.7019,5881480.2956175,0
+BKR.US,D,20181105,000000,23.0865,23.476,22.6803,23.3819,5693473.2625902,0
+BKR.US,D,20181106,000000,23.4073,23.7742,23.164,23.6526,7032524.9373659,0
+BKR.US,D,20181107,000000,23.9734,24.2001,23.12,23.5564,3869367.3566992,0
+BKR.US,D,20181108,000000,23.5123,23.7841,23.1287,23.2945,4654689.7599677,0
+BKR.US,D,20181109,000000,22.903,23.4348,22.075,22.2153,9474317.8551645,0
+BKR.US,D,20181112,000000,22.3036,22.3508,20.4219,20.5868,9131018.0810784,0
+BKR.US,D,20181113,000000,20.7261,21.3011,20.4219,20.7261,14778605.714084,0
+BKR.US,D,20181114,000000,20.2561,20.6878,19.6381,20.16,90821999.380798,0
+BKR.US,D,20181115,000000,20.3601,20.8614,20.1061,20.4318,17159650.653295,0
+BKR.US,D,20181116,000000,20.624,20.887,20.4014,20.5122,19182791.351204,0
+BKR.US,D,20181119,000000,20.4494,20.6691,19.9049,20.1865,10719258.98739,0
+BKR.US,D,20181120,000000,19.7215,19.9393,19.22,19.6665,12450754.753839,0
+BKR.US,D,20181121,000000,19.9922,20.1698,19.6665,19.7627,5824884.9272654,0
+BKR.US,D,20181123,000000,19.1495,19.7215,19.02,19.7116,4156640.5293725,0
+BKR.US,D,20181126,000000,19.9236,20.1335,19.6076,19.8863,7017937.7981741,0
+BKR.US,D,20181127,000000,19.8715,19.9313,19.4831,19.642,10437239.264188,0
+BKR.US,D,20181128,000000,19.7116,20.1698,19.4124,20.1335,6658564.7519258,0
+BKR.US,D,20181129,000000,20.1865,20.5446,20.0108,20.2837,7081241.1508055,0
+BKR.US,D,20181130,000000,20.0628,20.2522,19.6665,20.0286,16500564.95099,0
+BKR.US,D,20181203,000000,20.4838,20.6691,19.9285,20.4062,9121185.9558151,0
+BKR.US,D,20181204,000000,20.4239,20.5808,19.3615,19.431,7949050.0497136,0
+BKR.US,D,20181206,000000,18.9826,19.0554,18.4745,18.8424,8035220.2796162,0
+BKR.US,D,20181207,000000,19.2741,19.5724,18.8896,19.0102,5789486.8300078,0
+BKR.US,D,20181210,000000,18.7277,18.9571,18.2989,18.6678,5550057.3537489,0
+BKR.US,D,20181211,000000,18.9395,19.0612,18.2636,18.6855,7634018.4002315,0
+BKR.US,D,20181212,000000,19.0102,19.3791,18.9219,18.9317,5713281.2337952,0
+BKR.US,D,20181213,000000,18.8002,19.4487,18.6678,19.335,6798732.165721,0
+BKR.US,D,20181214,000000,19.1406,19.3791,18.6756,18.8247,10526257.40597,0
+BKR.US,D,20181217,000000,18.7836,19.3879,18.6756,18.9739,7411753.8617121,0
+BKR.US,D,20181218,000000,18.9671,19.124,18.4745,18.6237,5915081.3747496,0
+BKR.US,D,20181219,000000,18.8512,19.5017,18.2724,18.4657,10153024.997581,0
+BKR.US,D,20181220,000000,18.2116,18.7738,18.1586,18.2724,7443599.7138376,0
+BKR.US,D,20181221,000000,18.1586,18.7197,18.1234,18.3175,11795958.247378,0
+BKR.US,D,20181224,000000,18.2028,18.6413,17.9555,17.9752,3012711.5901396,0
+BKR.US,D,20181226,000000,18.0792,18.8896,17.6328,18.8896,4678778.7726517,0
+BKR.US,D,20181227,000000,18.4745,18.8601,17.9074,18.8512,7498345.0606935,0
+BKR.US,D,20181228,000000,18.9826,19.4085,18.5599,18.8159,5156041.5082752,0
+BKR.US,D,20181231,000000,18.9317,18.9405,18.4362,18.8699,4332279.4297079,0
+BKR.US,D,20190102,000000,18.5972,18.9826,18.29,18.4745,8146701.6576156,0
+BKR.US,D,20190103,000000,18.5089,18.7364,18.0271,18.3508,7603080.7404767,0
+BKR.US,D,20190104,000000,18.7277,19.4124,18.6678,19.2741,5743036.5106653,0
+BKR.US,D,20190107,000000,19.2555,19.9668,19.1495,19.7901,5400924.2159419,0
+BKR.US,D,20190108,000000,20.0373,20.4239,19.8715,20.37,5650383.5608087,0
+BKR.US,D,20190109,000000,20.624,20.8703,20.3356,20.3356,5944208.765536,0
+BKR.US,D,20190110,000000,20.2032,20.8614,20.1237,20.4936,6057681.8471187,0
+BKR.US,D,20190111,000000,20.3092,20.4062,19.9236,20.2747,5555868.3579088,0
+BKR.US,D,20190114,000000,20.0628,20.5024,19.9138,20.3974,5473840.5452848,0
+BKR.US,D,20190115,000000,20.5024,20.7574,20.1423,20.2032,3840532.5037471,0
+BKR.US,D,20190116,000000,20.1237,20.4318,19.9922,20.3189,4590856.3736294,0
+BKR.US,D,20190117,000000,20.1061,20.8095,19.9844,20.7574,4425825.2825016,0
+BKR.US,D,20190118,000000,21.0469,21.3805,20.8272,21.1696,5203345.9973223,0
+BKR.US,D,20190122,000000,20.9497,21.0822,20.6153,20.8614,5798307.8140456,0
+BKR.US,D,20190123,000000,20.8536,20.9753,20.1287,20.1698,5303802.6742177,0
+BKR.US,D,20190124,000000,20.0463,20.5024,20.0011,20.2199,5362694.5155346,0
+BKR.US,D,20190125,000000,20.4573,20.7653,20.1698,20.6153,7619357.8717572,0
+BKR.US,D,20190128,000000,20.4318,20.4318,19.848,20.1698,4763953.1507627,0
+BKR.US,D,20190129,000000,20.37,20.4975,20.2032,20.3268,3834354.5531747,0
+BKR.US,D,20190130,000000,20.4318,21.2028,20.3434,21.0116,4870866.0459266,0
+BKR.US,D,20190131,000000,21.1254,21.9044,20.5721,20.6878,10328540.56315,0
+BKR.US,D,20190201,000000,21.5345,21.7483,20.679,21.5345,5155312.7119282,0
+BKR.US,D,20190204,000000,21.4658,22.1182,21.1901,21.7395,6860005.0815366,0
+BKR.US,D,20190205,000000,21.7229,22.284,21.713,22.1368,6998119.6340133,0
+BKR.US,D,20190206,000000,22.1271,22.4332,21.9867,22.0034,5428398.3092811,0
+BKR.US,D,20190207,000000,21.8367,22.1467,21.1008,21.5698,5712669.6564411,0
+BKR.US,D,20190208,000000,21.4746,21.8367,21.3863,21.764,4979275.267017,0
+BKR.US,D,20190211,000000,21.5983,22.0584,21.5178,21.9524,4331847.2483776,0
+BKR.US,D,20190212,000000,22.2163,22.3752,21.7395,21.8799,7223344.2069266,0
+BKR.US,D,20190213,000000,21.8984,22.6157,21.8533,22.2251,4527806.8255999,0
+BKR.US,D,20190214,000000,22.1084,22.7716,22.0926,22.6765,7037043.4747174,0
+BKR.US,D,20190215,000000,22.8972,23.0217,22.7117,22.8451,4657597.8102866,0
+BKR.US,D,20190219,000000,22.7216,23.117,22.596,23.0738,3323975.9231201,0
+BKR.US,D,20190220,000000,23.11,23.8626,23.11,23.5074,5283368.8555203,0
+BKR.US,D,20190221,000000,23.5859,23.5859,23.0973,23.2327,4581978.3090384,0
+BKR.US,D,20190222,000000,23.4289,23.4897,23.1808,23.3044,3965628.6129452,0
+BKR.US,D,20190225,000000,23.2239,23.8076,23.1542,23.6575,3836459.3985686,0
+BKR.US,D,20190226,000000,23.6851,23.9587,23.3838,23.6575,4620829.7797557,0
+BKR.US,D,20190227,000000,23.7026,23.7831,23.4633,23.5859,2856826.6383428,0
+BKR.US,D,20190228,000000,23.6664,23.7026,23.1346,23.3308,4875097.1419217,0
+BKR.US,D,20190301,000000,23.5074,23.994,23.4633,23.9685,4668073.1110674,0
+BKR.US,D,20190304,000000,24.1265,24.3306,23.6399,23.9587,4871385.8866777,0
+BKR.US,D,20190305,000000,24.0117,24.0392,23.6664,23.9764,4848123.5227174,0
+BKR.US,D,20190306,000000,23.9048,23.9048,23.1493,23.269,4989227.6691601,0
+BKR.US,D,20190307,000000,23.2504,23.3142,22.7716,23.0395,4510015.0210724,0
+BKR.US,D,20190308,000000,22.6765,22.8039,22.3066,22.7569,4019247.6381738,0
+BKR.US,D,20190311,000000,23.4377,23.6851,23.0217,23.4377,5159355.2382391,0
+BKR.US,D,20190312,000000,23.5701,23.7988,23.4986,23.7183,4386405.0448448,0
+BKR.US,D,20190313,000000,24.1009,24.202,23.844,24.1009,3502413.8091462,0
+BKR.US,D,20190314,000000,24.1265,24.5778,24.1009,24.5071,6359310.7788848,0
+BKR.US,D,20190315,000000,24.3698,24.7907,24.3698,24.6298,11282922.313719,0
+BKR.US,D,20190318,000000,24.772,25.1271,24.772,24.9212,4972831.2802956,0
+BKR.US,D,20190319,000000,25.1703,25.3038,24.463,24.6032,5482118.244773,0
+BKR.US,D,20190320,000000,24.6209,25.187,24.4384,24.9859,5585347.4056739,0
+BKR.US,D,20190321,000000,24.9142,25.3381,24.7288,25.1703,3577203.6037841,0
+BKR.US,D,20190322,000000,25.0035,25.0447,24.0117,24.0215,4869108.7803291,0
+BKR.US,D,20190325,000000,23.834,24.2942,23.7831,24.2589,2768306.9321047,0
+BKR.US,D,20190326,000000,24.4806,24.8603,24.1804,24.4806,3095939.1136732,0
+BKR.US,D,20190327,000000,24.4875,24.6593,23.9764,24.1265,2813006.1016232,0
+BKR.US,D,20190328,000000,24.0215,24.2766,23.7645,24.0215,3488133.477927,0
+BKR.US,D,20190329,000000,24.3041,24.6032,24.1608,24.516,8424610.5617014,0
+BKR.US,D,20190401,000000,24.6915,24.8977,24.4463,24.6209,5164141.8503308,0
+BKR.US,D,20190402,000000,24.6395,24.7004,23.738,23.8705,6479175.8631139,0
+BKR.US,D,20190403,000000,24.0392,24.2677,23.2112,23.4102,6035655.8887093,0
+BKR.US,D,20190404,000000,23.6751,23.6851,23.1542,23.6751,4812127.0989483,0
+BKR.US,D,20190405,000000,23.7282,24.0029,23.5701,23.6851,4503427.3136727,0
+BKR.US,D,20190408,000000,23.7468,24.1186,23.4289,23.7183,5519802.6220396,0
+BKR.US,D,20190409,000000,23.6056,23.7282,23.3269,23.5957,5040272.9730233,0
+BKR.US,D,20190410,000000,23.7115,23.8626,23.5986,23.7645,3413447.6514396,0
+BKR.US,D,20190411,000000,23.738,23.8665,23.3347,23.5801,3047768.2233745,0
+BKR.US,D,20190412,000000,23.94,23.994,23.2857,23.3308,5097864.1931671,0
+BKR.US,D,20190415,000000,23.216,23.3799,22.9236,22.9501,3270588.2779905,0
+BKR.US,D,20190416,000000,23.0395,23.117,22.649,22.8531,4988931.0541433,0
+BKR.US,D,20190417,000000,22.9776,23.2425,22.6157,22.7991,3942632.285134,0
+BKR.US,D,20190418,000000,22.8805,23.0395,22.4999,22.6411,3255718.7939201,0
+BKR.US,D,20190422,000000,22.8266,23.5908,22.6843,23.5251,4621945.908427,0
+BKR.US,D,20190423,000000,23.5251,23.8155,22.8216,22.9688,8290593.5774976,0
+BKR.US,D,20190424,000000,23.064,23.2062,22.6234,22.649,4212190.1004489,0
+BKR.US,D,20190425,000000,22.6411,22.9139,22.4999,22.6157,4936384.3278756,0
+BKR.US,D,20190426,000000,22.3949,22.7952,22.2418,22.6234,3463232.0866577,0
+BKR.US,D,20190429,000000,22.5352,23.0395,22.5165,22.9688,4208435.0154946,0
+BKR.US,D,20190430,000000,22.6765,22.8266,21.0047,21.2431,12195793.251376,0
+BKR.US,D,20190501,000000,21.1814,21.5256,20.7124,20.8281,8367700.231012,0
+BKR.US,D,20190502,000000,20.7025,21.0665,20.5004,20.8007,5294398.6531023,0
+BKR.US,D,20190503,000000,21.0489,21.4746,21.0135,21.3403,5559773.279315,0
+BKR.US,D,20190506,000000,21.0577,21.4373,20.9595,21.1724,3915694.3412753,0
+BKR.US,D,20190507,000000,20.8713,20.9075,20.3494,20.5269,3230513.6525649,0
+BKR.US,D,20190508,000000,20.5623,20.6948,20.2336,20.2974,4154159.5639059,0
+BKR.US,D,20190509,000000,20.1287,20.1384,19.6086,19.9952,7325452.1426782,0
+BKR.US,D,20190510,000000,19.9167,19.9608,19.4929,19.7421,4466928.3771776,0
+BKR.US,D,20190513,000000,19.4664,19.5351,18.8464,19.226,5024962.1339625,0
+BKR.US,D,20190514,000000,19.4301,19.8657,19.4301,19.7049,3849122.107686,0
+BKR.US,D,20190515,000000,19.4762,20.1835,19.3869,20.1109,3028996.8757846,0
+BKR.US,D,20190516,000000,20.165,20.3405,19.9805,20.3239,3451516.3031435,0
+BKR.US,D,20190517,000000,20.0757,20.5808,20.0413,20.263,4828162.6571738,0
+BKR.US,D,20190520,000000,20.1992,20.8242,20.1688,20.7613,5329308.5077721,0
+BKR.US,D,20190521,000000,20.7613,21.2421,20.7437,21.0469,4355617.2215419,0
+BKR.US,D,20190522,000000,20.8154,20.9831,20.7015,20.8242,6003077.1630544,0
+BKR.US,D,20190523,000000,20.3768,20.5741,19.9981,20.5553,7354203.4133919,0
+BKR.US,D,20190524,000000,20.6976,20.8242,19.7352,19.797,5663116.6013218,0
+BKR.US,D,20190528,000000,19.95,19.95,19.5135,19.7617,4768078.2400164,0
+BKR.US,D,20190529,000000,19.4694,19.4694,19.0328,19.3427,4524267.8313106,0
+BKR.US,D,20190530,000000,19.2908,19.4065,18.7187,18.8719,3752950.549452,0
+BKR.US,D,20190531,000000,18.504,19.1388,18.3627,19.0838,6113735.9695123,0
+BKR.US,D,20190603,000000,19.1662,19.7371,19.1388,19.4694,5628551.2685615,0
+BKR.US,D,20190604,000000,19.7283,19.8715,19.1741,19.6459,5295530.0712074,0
+BKR.US,D,20190605,000000,19.6557,19.8618,19.122,19.8166,4381527.7154456,0
+BKR.US,D,20190606,000000,19.852,20.5691,19.797,20.4573,6405479.7726444,0
+BKR.US,D,20190607,000000,20.5741,20.9831,20.3415,20.7869,4757642.6917635,0
+BKR.US,D,20190610,000000,20.9312,21.1842,20.7349,20.8673,3611750.5892238,0
+BKR.US,D,20190611,000000,21.038,21.1459,20.626,20.6446,4147959.1888306,0
+BKR.US,D,20190612,000000,20.4318,20.4936,19.8618,19.8784,4063834.6851774,0
+BKR.US,D,20190613,000000,20.164,20.3159,19.9236,20.3062,3465052.5485819,0
+BKR.US,D,20190614,000000,20.2797,20.2797,19.4065,19.7469,4522854.068327,0
+BKR.US,D,20190617,000000,19.7186,20.3454,19.5292,19.9678,4268187.1422897,0
+BKR.US,D,20190618,000000,20.0305,20.6397,20.003,20.5828,5876220.7303719,0
+BKR.US,D,20190619,000000,20.6446,20.832,20.4416,20.7869,3575660.3902604,0
+BKR.US,D,20190620,000000,21.1077,21.7847,21.1077,21.716,4804072.6251942,0
+BKR.US,D,20190621,000000,21.7759,22.4635,21.7759,22.436,7873036.081072,0
+BKR.US,D,20190624,000000,22.4635,22.5969,21.9524,22.0368,3528953.2084292,0
+BKR.US,D,20190625,000000,21.973,22.1143,21.7062,21.9475,3237205.3281147,0
+BKR.US,D,20190626,000000,22.0731,22.5705,21.9573,22.0643,4116750.3964488,0
+BKR.US,D,20190627,000000,22.0544,22.2957,21.8936,22.0084,3704094.6925165,0
+BKR.US,D,20190628,000000,22.0731,22.3409,21.767,21.9573,11105216.281927,0
+BKR.US,D,20190701,000000,22.2771,22.7304,22.2222,22.4449,4785505.1367226,0
+BKR.US,D,20190702,000000,22.4273,22.6067,21.6002,21.8572,7121923.2764029,0
+BKR.US,D,20190703,000000,21.973,21.973,21.4118,21.8494,1777494.5378452,0
+BKR.US,D,20190705,000000,21.716,21.8837,21.5453,21.8837,2189543.7609012,0
+BKR.US,D,20190708,000000,21.8307,22.4635,21.6885,22.4548,4064268.9050988,0
+BKR.US,D,20190709,000000,22.337,22.4017,22.1467,22.287,3896257.3936653,0
+BKR.US,D,20190710,000000,22.4999,22.6862,22.3125,22.6244,2506343.8882325,0
+BKR.US,D,20190711,000000,22.544,22.6019,22.282,22.4999,3727557.8577082,0
+BKR.US,D,20190712,000000,22.5882,22.6794,22.2673,22.2957,2875958.8165715,0
+BKR.US,D,20190715,000000,22.3125,22.337,21.9475,22.0084,3456654.572214,0
+BKR.US,D,20190716,000000,21.9573,21.973,21.4275,21.4746,5981388.5914853,0
+BKR.US,D,20190717,000000,21.4835,21.6335,20.6731,20.6731,9313271.1904989,0
+BKR.US,D,20190718,000000,20.6171,20.7968,20.1374,20.778,12578844.534185,0
+BKR.US,D,20190719,000000,20.7683,21.1891,20.5289,21.0017,6138743.3675232,0
+BKR.US,D,20190722,000000,21.1273,21.5265,21.1273,21.3589,4873658.9158438,0
+BKR.US,D,20190723,000000,21.3589,21.8572,21.3403,21.6689,4670443.9926103,0
+BKR.US,D,20190724,000000,21.66,22.287,21.66,22.1623,3241133.6933195,0
+BKR.US,D,20190725,000000,22.287,22.3046,21.7502,21.9475,3809645.8087719,0
+BKR.US,D,20190726,000000,22.1438,22.1996,21.8307,22.1438,4373139.9320336,0
+BKR.US,D,20190729,000000,22.0956,22.1319,21.2794,21.4746,3280990.1894888,0
+BKR.US,D,20190730,000000,21.3216,21.9034,21.0734,21.8494,6731037.6876868,0
+BKR.US,D,20190731,000000,22.1947,23.1317,21.9387,22.6343,8197284.201281,0
+BKR.US,D,20190801,000000,22.2311,22.9894,22.0643,22.5264,7119546.2790866,0
+BKR.US,D,20190802,000000,22.4999,22.6167,21.3314,21.4668,5657570.6140155,0
+BKR.US,D,20190805,000000,21.0292,21.349,20.8595,21.2244,4937316.9833407,0
+BKR.US,D,20190806,000000,21.4021,21.5541,20.6397,21.1175,3847739.9428657,0
+BKR.US,D,20190807,000000,20.5741,20.9135,20.2709,20.8242,4960239.9218694,0
+BKR.US,D,20190808,000000,20.8595,21.5315,20.5651,21.5188,4800833.3038085,0
+BKR.US,D,20190809,000000,21.4835,21.4933,20.8458,21.1077,3530624.8531972,0
+BKR.US,D,20190812,000000,21.1077,21.4913,20.9202,21.0372,4708412.7533465,0
+BKR.US,D,20190813,000000,20.938,21.5305,20.8664,21.1714,3716566.7933586,0
+BKR.US,D,20190814,000000,20.5985,20.6691,19.541,19.7695,6053434.4423942,0
+BKR.US,D,20190815,000000,19.5999,19.6351,18.3499,18.602,8156680.561444,0
+BKR.US,D,20190816,000000,18.6835,19.1279,18.5216,18.9161,6693876.2090581,0
+BKR.US,D,20190819,000000,19.3123,19.4919,19.0769,19.2398,4550006.0642596,0
+BKR.US,D,20190820,000000,19.1152,19.124,18.6207,18.9621,4453206.6199419,0
+BKR.US,D,20190821,000000,19.124,19.222,18.9524,19.0769,3235190.1807329,0
+BKR.US,D,20190822,000000,19.1152,19.7263,19.1152,19.2495,4486324.5529642,0
+BKR.US,D,20190823,000000,18.8983,19.6263,18.6746,18.7551,5620663.9592843,0
+BKR.US,D,20190826,000000,19.0445,19.2898,18.8169,19.1328,4473651.6508909,0
+BKR.US,D,20190827,000000,19.3653,19.5999,19.0867,19.124,4327834.2816388,0
+BKR.US,D,20190828,000000,19.178,19.7489,19.0161,19.438,4755289.1382457,0
+BKR.US,D,20190829,000000,19.6351,20.004,19.541,19.6538,3683368.3359847,0
+BKR.US,D,20190830,000000,19.7881,19.9403,19.3928,19.4822,5549490.6254008,0
+BKR.US,D,20190903,000000,19.1063,19.9451,18.9524,19.8961,5741653.3265494,0
+BKR.US,D,20190904,000000,20.1659,20.3807,19.9313,20.3092,6023416.1872619,0
+BKR.US,D,20190905,000000,20.6948,21.5943,20.6074,21.1273,5485619.5251255,0
+BKR.US,D,20190906,000000,21.0017,21.2382,20.7987,21.1362,4168129.0099701,0
+BKR.US,D,20190909,000000,21.2529,21.819,21.1459,21.7209,5075252.1397933,0
+BKR.US,D,20190910,000000,21.9004,22.2124,21.5757,21.6552,3953860.845356,0
+BKR.US,D,20190911,000000,20.883,21.2883,19.9588,20.0217,13856553.981046,0
+BKR.US,D,20190912,000000,19.4467,20.5514,19.1868,20.3356,75536410.310272,0
+BKR.US,D,20190913,000000,20.6221,20.6593,19.9403,20.4092,12092951.4228,0
+BKR.US,D,20190916,000000,21.1362,21.4599,20.3356,21.3873,24905934.269835,0
+BKR.US,D,20190917,000000,21.0106,21.2843,20.5249,21.0017,9616103.9103571,0
+BKR.US,D,20190918,000000,20.9733,21.3235,20.732,20.8664,6433689.7973997,0
+BKR.US,D,20190919,000000,21.0734,21.1312,20.7496,20.8487,5248758.673754,0
+BKR.US,D,20190920,000000,20.9027,21.197,20.5838,21.1891,16205572.652812,0
+BKR.US,D,20190923,000000,21.0636,21.9074,21.0636,21.4697,13656510.086393,0
+BKR.US,D,20190924,000000,21.2804,21.6552,20.8743,21.2431,9487218.0601545,0
+BKR.US,D,20190925,000000,21.0185,21.819,20.9694,21.819,9972417.0312436,0
+BKR.US,D,20190926,000000,21.6296,21.7209,21.0135,21.4953,9696591.5673442,0
+BKR.US,D,20190927,000000,21.4148,21.9004,21.2931,21.5943,35221499.200122,0
+BKR.US,D,20190930,000000,21.4501,21.5658,20.6878,20.8399,9159034.4396717,0
+BKR.US,D,20191001,000000,21.0017,21.0106,20.3542,20.3621,7700978.9854406,0
+BKR.US,D,20191002,000000,20.3444,20.3444,19.8246,19.8863,5584731.7511375,0
+BKR.US,D,20191003,000000,19.7881,20.3896,19.5635,20.3807,6571575.0083685,0
+BKR.US,D,20191004,000000,20.3807,20.4788,20.0217,20.1845,5100817.0924919,0
+BKR.US,D,20191007,000000,20.2012,20.2591,19.6617,19.6704,4354592.8294737,0
+BKR.US,D,20191008,000000,19.4822,19.5999,19.1956,19.2044,3549083.2770407,0
+BKR.US,D,20191009,000000,19.4291,19.4644,19.1063,19.4095,2804375.7258606,0
+BKR.US,D,20191010,000000,19.5184,19.7263,19.4752,19.5822,3613555.7617141,0
+BKR.US,D,20191011,000000,19.8705,20.2012,19.7116,19.9678,5965911.6072432,0
+BKR.US,D,20191014,000000,19.6891,20.1109,19.5822,20.0482,4090447.4737428,0
+BKR.US,D,20191015,000000,20.0482,20.3807,19.9403,20.0315,5215657.0494612,0
+BKR.US,D,20191016,000000,20.0403,20.1394,19.7215,19.7528,3951074.0912124,0
+BKR.US,D,20191017,000000,19.9138,20.261,19.797,19.8333,4744174.7391298,0
+BKR.US,D,20191018,000000,19.9313,20.2827,19.536,19.5537,3147158.7170824,0
+BKR.US,D,20191021,000000,19.5448,20.053,19.3477,19.8705,8100379.7695174,0
+BKR.US,D,20191022,000000,20.0128,20.5329,19.851,20.3278,3261401.3668357,0
+BKR.US,D,20191023,000000,20.2091,20.8399,20.0315,20.7663,4575105.1988734,0
+BKR.US,D,20191024,000000,20.7035,20.7182,19.7166,20.058,4280960.9546265,0
+BKR.US,D,20191025,000000,20.0315,20.3092,19.9775,20.1022,5223460.7765,0
+BKR.US,D,20191028,000000,20.2561,20.3807,19.6096,19.7528,4866865.310735,0
+BKR.US,D,20191029,000000,19.5999,20.2012,19.3928,19.6704,9227685.0169693,0
+BKR.US,D,20191030,000000,20.2365,20.7663,19.3477,19.4193,6784284.670025,0
+BKR.US,D,20191031,000000,19.2858,19.331,18.7924,19.222,6534103.6638803,0
+BKR.US,D,20191101,000000,19.3123,19.7362,19.178,19.6704,4962664.8260786,0
+BKR.US,D,20191104,000000,19.8333,20.2522,19.7263,20.0747,5481421.0465893,0
+BKR.US,D,20191105,000000,19.9775,20.4711,19.851,20.3278,4988922.8997786,0
+BKR.US,D,20191106,000000,20.2737,20.372,19.6263,19.7166,3942529.3362793,0
+BKR.US,D,20191107,000000,19.9323,20.2316,19.8431,19.9971,4357252.1716685,0
+BKR.US,D,20191108,000000,19.8068,20.1698,19.5527,20.1511,3320446.1024911,0
+BKR.US,D,20191111,000000,19.8343,20.2139,19.4802,20.1149,2747417.4882784,0
+BKR.US,D,20191112,000000,20.2787,20.3336,19.8411,20.007,3557391.5553966,0
+BKR.US,D,20191113,000000,19.8882,19.952,19.5341,19.5989,2469499.4105323,0
+BKR.US,D,20191114,000000,19.5989,19.9323,19.5086,19.8255,2856694.1299161,0
+BKR.US,D,20191115,000000,20.0423,20.6938,20.007,20.5496,5223798.1633404,0
+BKR.US,D,20191118,000000,20.4504,20.4504,19.7607,20.0775,12469039.897432,0
+BKR.US,D,20191119,000000,20.061,20.2316,19.7607,19.9323,4000421.2486223,0
+BKR.US,D,20191120,000000,20.16,20.6387,19.9795,20.3042,3739308.2972723,0
+BKR.US,D,20191121,000000,20.4504,20.5593,20.1962,20.4582,3387356.7422164,0
+BKR.US,D,20191122,000000,20.4582,20.8753,20.2787,20.3042,3843668.8762782,0
+BKR.US,D,20191125,000000,20.1962,20.6064,19.9971,20.4141,4061643.1996584,0
+BKR.US,D,20191126,000000,20.4327,20.5681,20.2787,20.4759,8544726.3926457,0
+BKR.US,D,20191127,000000,20.3954,20.5309,20.0688,20.4229,3440049.2277534,0
+BKR.US,D,20191129,000000,20.2139,20.5269,20.1305,20.3042,2201254.4479375,0
+BKR.US,D,20191202,000000,20.2964,20.4229,19.8068,20.051,3855520.226106,0
+BKR.US,D,20191203,000000,19.7607,19.8618,19.2996,19.3084,5838967.51514,0
+BKR.US,D,20191204,000000,19.4899,20.0775,19.4085,20.0775,4865571.824631,0
+BKR.US,D,20191205,000000,20.2139,20.3239,19.9795,20.051,3153085.9209396,0
+BKR.US,D,20191206,000000,20.051,20.4141,19.9423,20.1149,5895926.7720179,0
+BKR.US,D,20191209,000000,20.0423,20.5496,19.9745,20.1511,5549832.0894235,0
+BKR.US,D,20191210,000000,20.6938,20.7663,20.0875,20.2316,9551750.6832678,0
+BKR.US,D,20191211,000000,20.269,20.5769,20.269,20.5396,8702961.8400734,0
+BKR.US,D,20191212,000000,20.731,21.6355,20.5583,21.5178,8012230.0675786,0
+BKR.US,D,20191213,000000,21.7277,21.7807,21.3647,21.4098,5400078.200602,0
+BKR.US,D,20191216,000000,21.6267,21.9612,21.4923,21.6904,5786180.2351131,0
+BKR.US,D,20191217,000000,21.7091,22.079,21.6188,22.0731,5307285.6072495,0
+BKR.US,D,20191218,000000,22.079,22.5509,21.9612,22.3987,5970009.175516,0
+BKR.US,D,20191219,000000,22.2899,22.6813,22.2899,22.6157,4863687.1470847,0
+BKR.US,D,20191220,000000,22.7059,22.8943,22.5332,22.7236,11094700.209322,0
+BKR.US,D,20191223,000000,22.6578,23.1865,22.6343,23.1052,3813431.472594,0
+BKR.US,D,20191224,000000,23.0227,23.3122,23.013,23.0768,1058269.3764211,0
+BKR.US,D,20191226,000000,23.2847,23.2945,23.0227,23.1483,2370498.2877397,0
+BKR.US,D,20191227,000000,23.2387,23.3701,22.9628,23.0865,2822159.3760233,0
+BKR.US,D,20191230,000000,23.1582,23.4564,23.0865,23.2121,3123115.5727,0
+BKR.US,D,20191231,000000,23.0031,23.221,22.7236,23.2121,3438514.1685946,0
+BKR.US,D,20200102,000000,23.2572,23.3034,22.9501,23.1945,4984533.8129671,0
+BKR.US,D,20200103,000000,23.5025,23.5398,22.9688,23.221,3451380.7368301,0
+BKR.US,D,20200106,000000,23.2945,23.3564,23.0532,23.113,4691081.6704258,0
+BKR.US,D,20200107,000000,22.8786,23.0571,22.0171,22.7236,6066297.952743,0
+BKR.US,D,20200108,000000,22.6578,22.8854,22.3987,22.4332,6483288.7208204,0
+BKR.US,D,20200109,000000,22.5146,22.7324,22.2251,22.6775,3812536.5310658,0
+BKR.US,D,20200110,000000,22.6058,22.6421,22.3978,22.5146,3918315.9695334,0
+BKR.US,D,20200113,000000,22.4872,22.4872,22.0171,22.1054,6876159.8973463,0
+BKR.US,D,20200114,000000,21.7365,21.8141,21.4746,21.7542,7891502.6592802,0
+BKR.US,D,20200115,000000,21.5462,21.6904,21.0155,21.1205,5316916.9312817,0
+BKR.US,D,20200116,000000,21.1744,21.4825,21.1402,21.2921,6340828.9112427,0
+BKR.US,D,20200117,000000,21.2196,21.5963,21.1921,21.3834,6022960.562133,0
+BKR.US,D,20200121,000000,21.2646,21.2921,20.5396,20.5868,10766100.716238,0
+BKR.US,D,20200122,000000,20.6868,21.1567,19.7794,20.5396,9360946.7031409,0
+BKR.US,D,20200123,000000,20.2513,20.9605,20.2042,20.7938,7937204.8156594,0
+BKR.US,D,20200124,000000,20.6938,20.8753,20.4229,20.7025,5546821.0902499,0
+BKR.US,D,20200127,000000,19.5341,20.3405,19.4899,19.9697,6533325.9413449,0
+BKR.US,D,20200128,000000,20.0158,20.2316,19.7794,19.8343,5784473.934295,0
+BKR.US,D,20200129,000000,19.9795,20.1335,19.3634,19.4547,6018083.2327337,0
+BKR.US,D,20200130,000000,19.1917,20.2513,19.1279,20.2414,8116841.3932998,0
+BKR.US,D,20200131,000000,19.8392,19.9128,19.5204,19.7754,5850151.2263562,0
+BKR.US,D,20200203,000000,19.6939,19.9393,19.5664,19.6391,5297819.4091031,0
+BKR.US,D,20200204,000000,19.9226,20.1227,19.3516,19.4575,6957700.4866781,0
+BKR.US,D,20200205,000000,19.8029,20.059,19.6842,19.949,5124188.5210805,0
+BKR.US,D,20200206,000000,20.0491,20.3817,19.9442,20.2964,4960523.2860436,0
+BKR.US,D,20200207,000000,20.0668,20.5888,19.9775,20.4965,4508022.2981935,0
+BKR.US,D,20200210,000000,20.3249,20.4112,20.1139,20.2218,3487298.6748387,0
+BKR.US,D,20200211,000000,20.5329,20.6143,20.1875,20.2139,4519851.2235181,0
+BKR.US,D,20200212,000000,20.4701,20.6231,20.0001,20.2316,6602157.9532578,0
+BKR.US,D,20200213,000000,20.1875,20.2787,20.059,20.159,3970372.4146221,0
+BKR.US,D,20200214,000000,20.1914,20.2513,19.8814,20.0668,2910849.3046252,0
+BKR.US,D,20200218,000000,19.6842,19.7568,19.0043,19.0906,7647969.498975,0
+BKR.US,D,20200219,000000,19.2741,19.3104,18.8729,18.9993,7376777.7528288,0
+BKR.US,D,20200220,000000,18.8993,19.1368,18.7168,18.8631,5488480.6878473,0
+BKR.US,D,20200221,000000,18.6805,18.7816,18.3244,18.7434,6523597.7842318,0
+BKR.US,D,20200224,000000,18.0144,18.0449,17.4984,17.7847,9486234.4399099,0
+BKR.US,D,20200225,000000,17.9781,17.9879,16.945,17,9635947.5569078,0
+BKR.US,D,20200226,000000,17.1472,17.1472,16.1337,16.2151,12940840.227987,0
+BKR.US,D,20200227,000000,15.8776,16.0641,15.2193,15.2193,11558165.759836,0
+BKR.US,D,20200228,000000,14.6455,14.9741,14.3393,14.6896,31498817.652517,0
+BKR.US,D,20200302,000000,14.9642,15.6962,14.5081,15.6775,11617067.794109,0
+BKR.US,D,20200303,000000,15.6481,15.8855,14.7955,15.0919,10870540.8003,0
+BKR.US,D,20200304,000000,15.3478,15.7942,15.1565,15.7766,9332222.9534081,0
+BKR.US,D,20200305,000000,15.2106,15.5224,15.0819,15.4832,10466814.125739,0
+BKR.US,D,20200306,000000,14.9181,15.1752,14.5718,14.6797,16324800.677297,0
+BKR.US,D,20200309,000000,12.1711,13.4681,11.1803,11.4128,22040001.244688,0
+BKR.US,D,20200310,000000,12.124,12.6342,11.295,12.5637,12438361.138758,0
+BKR.US,D,20200311,000000,12.0152,12.1624,11.2126,11.605,11779255.050541,0
+BKR.US,D,20200312,000000,10.5916,11.0194,9.65962,9.76949,12202442.116511,0
+BKR.US,D,20200313,000000,10.8016,11.6237,9.94605,11.6237,10655702.849452,0
+BKR.US,D,20200316,000000,10.107,11.4402,9.13896,10.6005,15645708.241147,0
+BKR.US,D,20200317,000000,10.8369,10.984,9.76165,10.2718,13667416.549209,0
+BKR.US,D,20200318,000000,9.25747,9.97058,8.38158,8.85661,13990962.374756,0
+BKR.US,D,20200319,000000,8.91989,9.94118,8.39061,9.25747,9923638.640773,0
+BKR.US,D,20200320,000000,9.30427,9.69003,8.76506,9.12924,13146632.949768,0
+BKR.US,D,20200323,000000,9.23069,9.25747,8.32673,8.51853,10755645.80137,0
+BKR.US,D,20200324,000000,8.82874,10.3631,8.82874,10.2718,10408681.659636,0
+BKR.US,D,20200325,000000,10.4729,11.299,9.60467,10.6083,6235862.8706561,0
+BKR.US,D,20200326,000000,10.7545,11.5315,10.5268,11.3206,5860843.6370976,0
+BKR.US,D,20200327,000000,10.7545,11.1214,10.5455,10.8468,7315353.9812658,0
+BKR.US,D,20200330,000000,10.5181,10.7643,9.743,10.0069,12779306.34003,0
+BKR.US,D,20200331,000000,10.1904,10.3316,9.40453,9.58702,11774164.688363,0
+BKR.US,D,20200401,000000,9.21137,9.22107,8.61899,8.94805,10545087.872704,0
+BKR.US,D,20200402,000000,9.28474,10.2345,9.0383,9.45849,9532895.7534395,0
+BKR.US,D,20200403,000000,9.75282,9.92349,9.35744,9.49676,8466742.1256281,0
+BKR.US,D,20200406,000000,10.2894,10.8192,9.8607,10.728,8695739.111521,0
+BKR.US,D,20200407,000000,11.5138,12.1427,11.1753,11.3304,8945930.3106217,0
+BKR.US,D,20200408,000000,11.8327,11.8699,11.2853,11.7778,5420629.2382923,0
+BKR.US,D,20200409,000000,12.437,12.9109,11.0733,11.7424,8039297.4619772,0
+BKR.US,D,20200413,000000,12.18,12.2888,11.5237,12.1339,7857845.5188907,0
+BKR.US,D,20200414,000000,12.0888,12.3085,11.5678,12.1898,5610812.4674047,0
+BKR.US,D,20200415,000000,11.4598,11.8414,11.194,11.7875,7425723.3077763,0
+BKR.US,D,20200416,000000,11.8042,11.814,11.295,11.4943,7037197.3883516,0
+BKR.US,D,20200417,000000,11.3019,11.9239,11.295,11.8975,8351155.0249913,0
+BKR.US,D,20200420,000000,11.0292,12.3792,10.9664,11.8504,6150561.0805963,0
+BKR.US,D,20200421,000000,11.3775,12.1427,11.3401,11.6414,7131165.2295195,0
+BKR.US,D,20200422,000000,12.3271,12.7657,11.039,11.8601,12675490.064869,0
+BKR.US,D,20200423,000000,12.0152,12.6911,11.8239,12.3889,10046451.527849,0
+BKR.US,D,20200424,000000,12.7089,12.9952,12.1153,12.2516,7587490.6144241,0
+BKR.US,D,20200427,000000,11.9592,12.5959,11.6679,12.4174,5945733.631739,0
+BKR.US,D,20200428,000000,12.7814,13.0208,12.4075,12.9638,6441607.6855446,0
+BKR.US,D,20200429,000000,13.4858,13.6221,13.055,13.5211,6583814.7098159,0
+BKR.US,D,20200430,000000,13.3936,13.5024,12.5911,12.7372,7562009.2439639,0
+BKR.US,D,20200501,000000,12.3978,12.6734,12.2888,12.5076,6102255.6432795,0
+BKR.US,D,20200504,000000,12.1525,12.8276,12.1339,12.7559,5599608.3702768,0
+BKR.US,D,20200505,000000,13.2395,13.3671,12.3271,12.4174,6085511.6746189,0
+BKR.US,D,20200506,000000,12.3693,12.545,11.7954,11.8042,5659807.967836,0
+BKR.US,D,20200507,000000,12.1711,12.8471,12.1427,12.8001,6989426.0619241,0
+BKR.US,D,20200508,000000,13.1208,13.7154,12.906,13.7055,8484657.2649221,0
+BKR.US,D,20200511,000000,13.4681,13.5986,13.1345,13.3475,5184957.9048745,0
+BKR.US,D,20200512,000000,13.5211,13.7232,13.0933,13.3024,6636768.1350241,0
+BKR.US,D,20200513,000000,13.0933,13.2935,12.3693,12.4272,5531586.6983583,0
+BKR.US,D,20200514,000000,12.1525,13.0855,11.9592,12.7814,5341306.6361647,0
+BKR.US,D,20200515,000000,12.7089,13.2297,12.5175,12.5637,6068172.4373334,0
+BKR.US,D,20200518,000000,13.2935,14.1432,13.0933,14.0047,5468684.9481894,0
+BKR.US,D,20200519,000000,13.7232,13.8498,13.2297,13.2494,5305619.0589595,0
+BKR.US,D,20200520,000000,13.6771,14.3521,13.4583,14.2519,4899593.8728418,0
+BKR.US,D,20200521,000000,14.3609,14.3609,13.7399,14.0784,3950717.3377558,0
+BKR.US,D,20200522,000000,13.9498,14.0382,13.63,13.9675,3622181.0409987,0
+BKR.US,D,20200526,000000,14.458,14.9368,14.4109,14.7897,4536060.061994,0
+BKR.US,D,20200527,000000,15.0496,15.2988,14.6827,15.2988,5108498.50406,0
+BKR.US,D,20200528,000000,15.3625,15.391,15.0035,15.1408,6387155.8958188,0
+BKR.US,D,20200529,000000,14.9741,15.4558,14.8083,15.2518,12835880.303174,0
+BKR.US,D,20200601,000000,15.2418,15.4607,14.9937,15.0849,5302787.4558098,0
+BKR.US,D,20200602,000000,15.1321,15.9806,15.1321,15.806,5882558.710352,0
+BKR.US,D,20200603,000000,16.2789,16.3377,16.0003,16.01,4990208.2315179,0
+BKR.US,D,20200604,000000,15.8718,16.1573,15.5942,15.8433,7335017.212497,0
+BKR.US,D,20200605,000000,16.8136,16.8822,16.2033,16.3966,10538994.523666,0
+BKR.US,D,20200608,000000,17.4591,17.8299,17.1168,17.6072,10548968.331017,0
+BKR.US,D,20200609,000000,16.942,17.2944,16.6379,17.2472,7677636.0971288,0
+BKR.US,D,20200610,000000,16.8038,16.9892,15.9453,15.9453,7210875.1639713,0
+BKR.US,D,20200611,000000,14.7357,15.2615,14.3285,14.4384,8074438.696746,0
+BKR.US,D,20200612,000000,15.1693,15.4372,14.3011,14.7268,6341763.605299,0
+BKR.US,D,20200615,000000,13.941,15.285,13.9312,15.1046,7621082.5198958,0
+BKR.US,D,20200616,000000,15.9453,16.0641,15.1967,15.5568,6947054.9635337,0
+BKR.US,D,20200617,000000,15.5009,15.6127,14.8121,14.8739,8533303.1469659,0
+BKR.US,D,20200618,000000,14.7268,15.0574,14.5355,14.8839,8188177.8144778,0
+BKR.US,D,20200619,000000,15.4097,15.4097,14.2078,14.3108,16099373.264561,0
+BKR.US,D,20200622,000000,14.1539,14.3972,14.0607,14.1804,9285555.5241049,0
+BKR.US,D,20200623,000000,14.4021,14.6248,14.2726,14.355,13058093.876915,0
+BKR.US,D,20200624,000000,14.0862,14.1058,12.9992,13.2189,7355189.0722277,0
+BKR.US,D,20200625,000000,13.1375,13.8301,13.0365,13.8125,6538679.2817849,0
+BKR.US,D,20200626,000000,13.736,13.8027,13.3847,13.5809,7418178.4818173,0
+BKR.US,D,20200629,000000,13.6349,13.9215,13.3946,13.7193,7303232.5181068,0
+BKR.US,D,20200630,000000,13.5436,14.306,13.5241,14.2177,5403738.4910665,0
+BKR.US,D,20200701,000000,14.4109,14.7542,14.1058,14.2363,9283415.0033654,0
+BKR.US,D,20200702,000000,14.5405,14.8642,14.2078,14.2363,8498863.1875631,0
+BKR.US,D,20200706,000000,14.5306,14.7897,14.1205,14.3285,6561838.6968905,0
+BKR.US,D,20200707,000000,14.1617,14.3285,14.0087,14.0607,6051336.7320695,0
+BKR.US,D,20200708,000000,14.096,14.512,14.0705,14.3374,5606002.4115144,0
+BKR.US,D,20200709,000000,14.3374,14.4198,13.4927,13.5339,5232651.7648372,0
+BKR.US,D,20200710,000000,13.5044,13.9361,13.4603,13.9037,3228590.2417861,0
+BKR.US,D,20200713,000000,14.0607,14.2912,13.7281,13.9125,5014074.0184676,0
+BKR.US,D,20200714,000000,13.8468,14.4335,13.7006,14.3746,5618463.3001051,0
+BKR.US,D,20200715,000000,14.771,14.8083,14.3746,14.4109,6086387.2495309,0
+BKR.US,D,20200716,000000,14.1342,14.4943,13.9498,14.2177,3692332.0214052,0
+BKR.US,D,20200717,000000,14.3108,14.4109,14.0862,14.1058,4454100.5421746,0
+BKR.US,D,20200720,000000,14.0784,14.1804,13.6585,13.9037,6039945.084553,0
+BKR.US,D,20200721,000000,14.2264,15.1408,14.1539,15.0673,7138255.4496452,0
+BKR.US,D,20200722,000000,14.7622,15.5666,14.6218,15.2046,9792823.2640181,0
+BKR.US,D,20200723,000000,15.2713,15.5205,14.8465,15.4184,7781435.0442645,0
+BKR.US,D,20200724,000000,15.5107,15.8718,15.0948,15.1222,8399309.6065607,0
+BKR.US,D,20200727,000000,15.1321,15.2331,14.7445,15.0849,4720572.9497379,0
+BKR.US,D,20200728,000000,14.929,15.03,14.5679,14.6601,5639309.9335165,0
+BKR.US,D,20200729,000000,14.6327,14.6876,13.9262,14.6062,9363680.4539139,0
+BKR.US,D,20200730,000000,14.2363,14.3462,13.7281,14.1617,9079943.2176432,0
+BKR.US,D,20200731,000000,13.941,14.4943,13.941,14.3108,16932416.029478,0
+BKR.US,D,20200803,000000,14.1804,14.6778,13.9037,14.4384,5666632.1518126,0
+BKR.US,D,20200804,000000,14.2824,14.9789,14.2824,14.9564,4729827.1344016,0
+BKR.US,D,20200805,000000,15.29,15.7129,14.9839,15.4822,7675228.5209446,0
+BKR.US,D,20200806,000000,15.4184,15.5666,15.2585,15.4911,5614875.3796274,0
+BKR.US,D,20200807,000000,15.2978,15.4911,15.1046,15.4735,5632798.6732861,0
+BKR.US,D,20200810,000000,15.5392,16.2583,15.5009,16.117,6699912.4775435,0
+BKR.US,D,20200811,000000,16.379,16.5997,15.9865,16.0435,8578370.2821925,0
+BKR.US,D,20200812,000000,16.323,16.4731,16.0758,16.3701,5339289.4501917,0
+BKR.US,D,20200813,000000,16.1739,16.268,15.8933,15.9865,4944702.7991875,0
+BKR.US,D,20200814,000000,15.8374,16.2015,15.8099,16.0905,4097347.085593,0
+BKR.US,D,20200817,000000,15.9503,15.9963,15.2438,15.5676,6047974.0759173,0
+BKR.US,D,20200818,000000,15.446,15.8836,15.3145,15.3705,4809243.5117235,0
+BKR.US,D,20200819,000000,15.288,15.5009,15.1193,15.2488,3809014.8648015,0
+BKR.US,D,20200820,000000,15.0712,15.0712,14.6601,14.6886,4948093.9956162,0
+BKR.US,D,20200821,000000,14.567,14.5914,14.2127,14.4267,5330518.4116377,0
+BKR.US,D,20200824,000000,14.4659,15.08,14.4659,14.8573,3778558.3125654,0
+BKR.US,D,20200825,000000,15.0536,15.1614,14.6013,14.616,3610087.0988205,0
+BKR.US,D,20200826,000000,14.5021,14.5581,13.9694,14.0548,5423701.3952013,0
+BKR.US,D,20200827,000000,14.0637,14.1479,13.7095,13.7546,6735623.4985473,0
+BKR.US,D,20200828,000000,13.8027,13.9282,13.6761,13.8212,4682455.3718456,0
+BKR.US,D,20200831,000000,13.9057,13.9508,13.1846,13.3357,9185761.3893431,0
+BKR.US,D,20200901,000000,13.1307,13.2523,12.8501,12.9609,6523810.8170102,0
+BKR.US,D,20200902,000000,12.9325,13.2523,12.6901,13.1757,8286783.4505812,0
+BKR.US,D,20200903,000000,13.5878,13.8664,13.3534,13.5878,12685620.843741,0
+BKR.US,D,20200904,000000,13.7458,13.9292,13.4191,13.5692,10334776.613571,0
+BKR.US,D,20200908,000000,13.3072,13.3818,12.7089,13.063,12436057.530724,0
+BKR.US,D,20200909,000000,13.2327,13.2777,12.9609,13.1846,7114908.4841509,0
+BKR.US,D,20200910,000000,13.167,13.2327,12.8687,12.9511,8770582.928825,0
+BKR.US,D,20200911,000000,12.9708,13.0443,12.648,13.0276,7373829.9499819,0
+BKR.US,D,20200914,000000,12.9904,13.8311,12.7372,13.6623,8669230.2911059,0
+BKR.US,D,20200915,000000,13.6713,13.9429,13.5878,13.736,7967440.1807525,0
+BKR.US,D,20200916,000000,13.7733,14.2314,13.5898,14.0165,9667112.5195791,0
+BKR.US,D,20200917,000000,13.8212,14.2402,13.5211,14.1853,8210247.6025975,0
+BKR.US,D,20200918,000000,14.0264,14.5767,14.0165,14.1666,9490248.4259442,0
+BKR.US,D,20200921,000000,13.7928,13.8311,13.1944,13.3818,7175180.4516969,0
+BKR.US,D,20200922,000000,13.476,13.6173,13.2739,13.4466,4882594.0609878,0
+BKR.US,D,20200923,000000,13.4376,13.5309,12.6068,12.6342,6923435.8461169,0
+BKR.US,D,20200924,000000,12.4674,12.7039,12.232,12.44,7374906.3261252,0
+BKR.US,D,20200925,000000,12.2506,12.3664,12.1486,12.2605,6697154.2636763,0
+BKR.US,D,20200928,000000,12.541,12.7735,12.4625,12.5792,5917844.6850947,0
+BKR.US,D,20200929,000000,12.541,12.6823,12.1025,12.2605,5118562.0094223,0
+BKR.US,D,20200930,000000,12.2987,12.6381,12.2801,12.4105,6135784.3524247,0
+BKR.US,D,20201001,000000,12.1388,12.2987,11.7384,11.9151,5828241.4676441,0
+BKR.US,D,20201002,000000,11.4765,12.0093,11.3274,11.8121,6396699.5604301,0
+BKR.US,D,20201005,000000,12.0093,12.1996,11.9151,12.1025,7328863.7250187,0
+BKR.US,D,20201006,000000,12.3546,12.4302,11.8975,11.9151,6664353.3315826,0
+BKR.US,D,20201007,000000,11.9611,12.1682,11.7679,12.1113,5613568.6426807,0
+BKR.US,D,20201008,000000,12.2801,12.5312,12.1388,12.4939,6073015.1106826,0
+BKR.US,D,20201009,000000,12.5312,12.7089,12.2418,12.328,4690299.870708,0
+BKR.US,D,20201012,000000,12.2605,12.3448,12.0465,12.2605,5167036.649807,0
+BKR.US,D,20201013,000000,12.1878,12.2193,11.8975,12.0093,7440230.941912,0
+BKR.US,D,20201014,000000,12.0191,12.7372,11.9611,12.2801,9437335.7725596,0
+BKR.US,D,20201015,000000,12.0368,12.648,11.9809,12.5607,7563289.4792252,0
+BKR.US,D,20201016,000000,12.4487,12.5704,12.2506,12.2702,8470615.448871,0
+BKR.US,D,20201019,000000,12.4939,12.7284,12.2163,12.2418,8001612.0654151,0
+BKR.US,D,20201020,000000,12.4577,12.7991,12.4008,12.7284,10495957.825255,0
+BKR.US,D,20201021,000000,12.5125,13.3907,12.4008,13.111,11730687.654257,0
+BKR.US,D,20201022,000000,13.2327,13.5593,13.0443,13.5024,8029949.5021191,0
+BKR.US,D,20201023,000000,13.6241,13.7095,13.1307,13.3435,7494315.7852253,0
+BKR.US,D,20201026,000000,13.1307,13.1307,12.7931,12.9805,4490594.3821917,0
+BKR.US,D,20201027,000000,12.9148,13.269,12.7186,13.2327,6323190.0010537,0
+BKR.US,D,20201028,000000,12.8687,13.0972,12.7186,12.7931,10682181.090999,0
+BKR.US,D,20201029,000000,12.6068,13.4102,12.4762,13.4004,10253293.104792,0
+BKR.US,D,20201030,000000,13.316,13.8125,13.2425,13.7928,11197343.275258,0
+BKR.US,D,20201102,000000,14.0067,14.8769,13.8212,14.669,11134395.656789,0
+BKR.US,D,20201103,000000,14.9221,15.0948,14.5581,14.8289,9221044.3061991,0
+BKR.US,D,20201104,000000,14.6984,14.9879,14.2314,14.6248,8201090.2510149,0
+BKR.US,D,20201105,000000,14.5581,14.9319,14.5208,14.6886,6853296.0779617,0
+BKR.US,D,20201106,000000,14.6601,15.0574,14.5051,14.7082,7434166.1331501,0
+BKR.US,D,20201109,000000,16.4457,17.4199,15.9826,16.6909,14944441.029432,0
+BKR.US,D,20201110,000000,16.7203,17.2109,16.1249,16.6262,10575446.572564,0
+BKR.US,D,20201111,000000,16.8616,16.9088,16.219,16.5879,6063351.1691916,0
+BKR.US,D,20201112,000000,16.2672,16.5409,16.012,16.2945,8014208.5203191,0
+BKR.US,D,20201113,000000,16.5409,16.947,16.4182,16.8813,4901388.8523762,0
+BKR.US,D,20201116,000000,17.6358,18.0331,17.1697,17.7505,8823762.6376543,0
+BKR.US,D,20201117,000000,17.4199,18.3264,17.3021,18.1929,11852718.741615,0
+BKR.US,D,20201118,000000,18.2881,18.2881,17.5425,17.5523,8724852.2321692,0
+BKR.US,D,20201119,000000,17.3708,17.5523,17.0128,17.2972,9870871.7466579,0
+BKR.US,D,20201120,000000,17.155,17.258,16.9793,17.2021,7880859.174727,0
+BKR.US,D,20201123,000000,17.466,18.3166,17.3169,18.1929,9178432.6540493,0
+BKR.US,D,20201124,000000,18.8935,19.2849,18.609,19.1388,9524358.1335758,0
+BKR.US,D,20201125,000000,18.714,18.7944,18.4108,18.6855,9150436.681368,0
+BKR.US,D,20201127,000000,18.6374,18.7512,18.5147,18.6855,2556752.1323518,0
+BKR.US,D,20201130,000000,18.4402,18.6137,17.6651,17.6828,12705375.811574,0
+BKR.US,D,20201201,000000,18.3166,18.4352,18.0899,18.1655,6882364.349604,0
+BKR.US,D,20201202,000000,17.9869,18.9032,17.8633,18.5805,7114023.7355785,0
+BKR.US,D,20201203,000000,18.7699,19.4772,18.5991,19.2898,7287118.4741208,0
+BKR.US,D,20201204,000000,19.6665,20.5838,19.5881,20.5838,12349192.141228,0
+BKR.US,D,20201207,000000,20.366,20.8477,20.1777,20.8007,7417197.9194595,0
+BKR.US,D,20201208,000000,20.366,21.2353,20.3199,21.1784,7122383.9980097,0
+BKR.US,D,20201209,000000,21.3961,22.0004,21.2018,21.4727,7862250.9144316,0
+BKR.US,D,20201210,000000,21.094,22.1889,21.0185,21.8406,5784065.1967633,0
+BKR.US,D,20201211,000000,21.5855,21.7729,21.1784,21.4148,6459442.3004869,0
+BKR.US,D,20201214,000000,21.6797,21.7268,20.3464,20.4788,8862163.5797207,0
+BKR.US,D,20201215,000000,20.5651,20.9605,20.2905,20.7918,6376344.2274932,0
+BKR.US,D,20201216,000000,20.6397,20.6397,20.0168,20.3102,6299307.9053746,0
+BKR.US,D,20201217,000000,20.4711,20.6496,19.9648,20.3102,5044895.478525,0
+BKR.US,D,20201218,000000,20.2238,20.4788,19.7705,19.9981,13379934.420939,0
+BKR.US,D,20201221,000000,19.177,20.2336,19.1671,20.0727,5697172.2862871,0
+BKR.US,D,20201222,000000,20.0453,20.4229,19.9403,20.0168,5749689.4529827,0
+BKR.US,D,20201223,000000,20.1962,20.3944,19.8755,19.9598,4127079.9379602,0
+BKR.US,D,20201224,000000,20.0266,20.0638,19.6959,19.847,1284471.4538055,0
+BKR.US,D,20201228,000000,20.0168,20.0168,19.6018,19.7244,3395936.1531994,0
+BKR.US,D,20201229,000000,19.9313,20.0413,19.4703,19.6018,3996485.7483483,0
+BKR.US,D,20201230,000000,19.5919,20.1502,19.5832,20.0364,3792257.6452981,0
+BKR.US,D,20201231,000000,19.9981,19.9981,19.6116,19.6959,2963387.8765281,0
+BKR.US,D,20210104,000000,20.0453,20.2954,19.6617,19.8568,5265346.6901894,0
+BKR.US,D,20210105,000000,20.1777,20.8291,20.0638,20.0825,8229541.8488251,0
+BKR.US,D,20210106,000000,20.5269,21.2166,20.2905,20.9331,8686417.6533484,0
+BKR.US,D,20210107,000000,20.9801,21.4727,20.9801,21.4148,5861205.4870322,0
+BKR.US,D,20210108,000000,21.5275,21.6405,21.0282,21.2264,5608907.4039466,0
+BKR.US,D,20210111,000000,20.5937,21.4629,20.3611,21.3961,4382674.4229846,0
+BKR.US,D,20210112,000000,21.5658,22.1976,21.4148,21.764,5710827.7893095,0
+BKR.US,D,20210113,000000,21.7268,21.9446,21.3863,21.7268,5127227.041235,0
+BKR.US,D,20210114,000000,21.8121,22.7098,21.764,22.3978,8306022.654847,0
+BKR.US,D,20210115,000000,21.8779,22.0849,21.1322,21.6051,6766215.6170969,0
+BKR.US,D,20210119,000000,21.7365,21.8406,21.349,21.6051,12766722.116673,0
+BKR.US,D,20210120,000000,21.7827,21.8582,21.2863,21.6228,7419380.2313182,0
+BKR.US,D,20210121,000000,21.1881,22.5577,20.9517,21.3011,11354015.123251,0
+BKR.US,D,20210122,000000,20.9517,21.142,20.4788,20.9429,7427280.7914381,0
+BKR.US,D,20210125,000000,20.6966,20.6966,19.5635,19.8844,8772958.9068459,0
+BKR.US,D,20210126,000000,20.1962,20.5073,19.4026,19.4703,7956153.5206819,0
+BKR.US,D,20210127,000000,19.2329,19.9795,18.5727,19.28,7705854.2762488,0
+BKR.US,D,20210128,000000,19.5439,19.6391,18.9778,19.4605,5569444.3558751,0
+BKR.US,D,20210129,000000,19.2515,19.6577,18.8267,18.9778,7494076.2507616,0
+BKR.US,D,20210201,000000,19.2427,19.3644,18.8454,19.1858,4188488.4200893,0
+BKR.US,D,20210202,000000,19.6577,19.8176,19.1858,19.2604,4338811.0758502,0
+BKR.US,D,20210203,000000,19.28,20.2718,19.28,20.2149,4963188.744012,0
+BKR.US,D,20210204,000000,20.3102,21.142,20.0168,21.1224,7768473.6815391,0
+BKR.US,D,20210205,000000,21.5178,21.556,20.6691,20.8576,5063520.0475498,0
+BKR.US,D,20210208,000000,21.1146,21.7346,21.039,21.4766,4547841.0804259,0
+BKR.US,D,20210209,000000,21.2853,21.4481,21.0243,21.2097,4464964.1945753,0
+BKR.US,D,20210210,000000,21.3432,21.9612,21.1439,21.9141,6557372.1436142,0
+BKR.US,D,20210211,000000,21.7346,21.7622,20.9664,21.458,5775539.8084466,0
+BKR.US,D,20210212,000000,21.2676,21.7532,21.1714,21.6198,5140604.2765612,0
+BKR.US,D,20210216,000000,22.0859,22.4862,21.9534,22.1241,7602609.825914,0
+BKR.US,D,20210217,000000,22.2967,22.494,22.076,22.4292,5735729.1805788,0
+BKR.US,D,20210218,000000,22.3428,22.3625,21.9289,21.9809,5305530.3802432,0
+BKR.US,D,20210219,000000,21.971,22.5332,21.971,22.287,4847864.6216375,0
+BKR.US,D,20210222,000000,22.3144,23.4671,22.1438,22.9815,7106300.5328914,0
+BKR.US,D,20210223,000000,23.1905,23.2769,22.1633,22.7706,6741548.6638134,0
+BKR.US,D,20210224,000000,22.8579,24.1146,22.8,23.9527,7507706.2713943,0
+BKR.US,D,20210225,000000,24.2481,24.4198,23.2622,23.5525,7014173.5395594,0
+BKR.US,D,20210226,000000,23.1818,23.5525,22.3812,23.3152,11374582.469672,0
+BKR.US,D,20210301,000000,23.5721,24.2285,23.4859,23.7899,12039545.430348,0
+BKR.US,D,20210302,000000,23.686,24.1864,23.11,23.2092,11056580.592838,0
+BKR.US,D,20210303,000000,23.3819,23.5427,23.1336,23.2965,11826431.108343,0
+BKR.US,D,20210304,000000,23.2287,23.5153,21.9044,22.8864,13473245.835747,0
+BKR.US,D,20210305,000000,23.3427,23.6006,21.4766,23.1905,14029402.050054,0
+BKR.US,D,20210308,000000,23.3327,23.3819,22.439,23.1728,10019681.767763,0
+BKR.US,D,20210309,000000,23.0768,23.5427,22.543,22.8099,8823368.1702608,0
+BKR.US,D,20210310,000000,22.7706,23.3474,22.6666,23.219,8084272.8606006,0
+BKR.US,D,20210311,000000,23.2387,23.7243,22.9728,23.01,9435151.4221097,0
+BKR.US,D,20210312,000000,23.115,23.2769,22.8962,23.2092,8151140.6899111,0
+BKR.US,D,20210315,000000,23.4102,23.6664,22.9433,23.0669,6227965.3684229,0
+BKR.US,D,20210316,000000,22.6195,22.8481,21.8916,21.924,9613951.1580705,0
+BKR.US,D,20210317,000000,21.8287,22.8815,21.7905,22.8394,9883521.2049326,0
+BKR.US,D,20210318,000000,22.6862,23.2003,21.71,21.8867,9727867.6332349,0
+BKR.US,D,20210319,000000,21.5531,22.1438,21.2951,21.5433,23020002.989918,0
+BKR.US,D,20210322,000000,21.3716,21.4963,20.9615,21.248,10250644.974849,0
+BKR.US,D,20210323,000000,20.8673,21.1814,20.4907,20.6573,8556317.8220978,0
+BKR.US,D,20210324,000000,20.9527,21.1901,20.8428,21.0195,7852695.0182733,0
+BKR.US,D,20210325,000000,20.6093,20.734,19.7244,20.5044,9975927.4852563,0
+BKR.US,D,20210326,000000,20.9047,21.2951,20.7055,21.2774,6343134.5578679,0
+BKR.US,D,20210329,000000,21.1342,21.4677,20.8673,21.1047,7109569.4138493,0
+BKR.US,D,20210330,000000,20.8291,21.1814,20.628,20.6957,5395609.6087344,0
+BKR.US,D,20210331,000000,20.6673,20.7908,20.4484,20.5818,5573770.24636,0
+BKR.US,D,20210401,000000,20.5917,20.6957,20.1247,20.6957,9924929.0689902,0
+BKR.US,D,20210405,000000,20.6957,20.6957,20.1717,20.3906,5657042.6188997,0
+BKR.US,D,20210406,000000,20.4681,20.8202,20.2091,20.2385,8731082.1668167,0
+BKR.US,D,20210407,000000,20.3149,20.6476,20.1443,20.4102,6884652.668204,0
+BKR.US,D,20210408,000000,20.1443,20.2385,19.3153,19.7244,14137332.202217,0
+BKR.US,D,20210409,000000,19.7528,19.7627,18.9141,19.1525,12491098.4733,0
+BKR.US,D,20210412,000000,19.3624,19.5046,18.9769,19.1338,8655995.7571623,0
+BKR.US,D,20210413,000000,18.9238,19.2485,18.7434,18.9337,9217738.7305998,0
+BKR.US,D,20210414,000000,19.124,19.7441,19.1053,19.3811,11272450.070825,0
+BKR.US,D,20210415,000000,19.335,19.3997,18.8571,18.9524,7592550.397734,0
+BKR.US,D,20210416,000000,19.1525,19.3006,18.9141,19.1426,8254421.834887,0
+BKR.US,D,20210419,000000,19.4095,19.5331,19.0003,19.0759,7237462.470147,0
+BKR.US,D,20210420,000000,18.8669,19.0102,18.3342,18.5805,14166099.78166,0
+BKR.US,D,20210421,000000,18.0762,18.6815,17.8584,18.6197,11768628.894012,0
+BKR.US,D,20210422,000000,18.6001,19.1426,18.6001,18.8768,9756111.2947447,0
+BKR.US,D,20210423,000000,18.9062,19.2662,18.6766,19.0573,8652988.8351711,0
+BKR.US,D,20210426,000000,19.2485,19.439,19.072,19.1818,8621497.6979108,0
+BKR.US,D,20210427,000000,19.3624,19.3811,18.6335,18.9719,8709726.9049058,0
+BKR.US,D,20210428,000000,19.1338,19.4684,18.9955,19.2858,10195081.133635,0
+BKR.US,D,20210429,000000,19.4949,19.6665,19.1338,19.5625,12839308.194245,0
+BKR.US,D,20210430,000000,19.2858,19.7244,19.1171,19.124,12008159.280535,0
+BKR.US,D,20210503,000000,19.6009,20.9047,19.5625,20.6573,10680086.438561,0
+BKR.US,D,20210504,000000,20.6957,20.9811,20.4945,20.5436,11488722.17057,0
+BKR.US,D,20210505,000000,20.8477,21.6325,20.8477,21.5238,14117360.124422,0
+BKR.US,D,20210506,000000,21.8287,22.0104,21.3432,21.971,11474444.897238,0
+BKR.US,D,20210507,000000,21.5138,23.5811,21.5138,23.4574,16764367.823402,0
+BKR.US,D,20210510,000000,23.4671,24.0293,23.4201,23.4574,12757544.379179,0
+BKR.US,D,20210511,000000,22.8864,24.1009,22.8864,23.629,13774960.388343,0
+BKR.US,D,20210512,000000,23.7536,24.0303,22.7706,22.8295,12529125.333885,0
+BKR.US,D,20210513,000000,22.6961,23.6536,22.4292,23.1905,13869990.335517,0
+BKR.US,D,20210514,000000,23.372,24.0245,23.3622,23.9048,7452821.2810426,0
+BKR.US,D,20210517,000000,23.686,25.1291,23.686,25.0575,7937648.2092412,0
+BKR.US,D,20210518,000000,25.1429,25.3058,24.5248,24.5817,9387430.0411663,0
+BKR.US,D,20210519,000000,24.1432,24.2766,23.4054,24.0293,9313692.1595777,0
+BKR.US,D,20210520,000000,23.9048,24.2569,23.5339,24.1824,6390626.5973035,0
+BKR.US,D,20210521,000000,24.3061,24.4394,23.9764,24.3256,6696654.8088371,0
+BKR.US,D,20210524,000000,24.5061,24.5453,24.0372,24.1225,6679043.4196291,0
+BKR.US,D,20210525,000000,23.9793,24.1372,23.0963,23.1542,9355009.3063278,0
+BKR.US,D,20210526,000000,23.0875,23.4417,22.9335,23.1836,11235441.486536,0
+BKR.US,D,20210527,000000,23.4132,23.7871,23.2788,23.3454,15307142.075783,0
+BKR.US,D,20210528,000000,23.3554,23.4751,23.0963,23.4035,5553991.8347272,0
+BKR.US,D,20210601,000000,23.9597,24.6308,23.8155,24.4768,7035146.565624,0
+BKR.US,D,20210602,000000,24.6121,25.3312,24.2619,25.1968,11338218.080194,0
+BKR.US,D,20210603,000000,25.0429,25.2066,24.6788,24.8034,10301625.043795,0
+BKR.US,D,20210604,000000,24.9771,25.1017,24.2039,24.9574,9786334.4282907,0
+BKR.US,D,20210607,000000,25.0054,25.1389,24.7181,24.881,6266285.7861378,0
+BKR.US,D,20210608,000000,24.6121,24.9672,24.411,24.8907,5609680.030004,0
+BKR.US,D,20210609,000000,25.0241,25.0918,24.7563,24.7563,7021020.148039,0
+BKR.US,D,20210610,000000,25.0429,25.1586,24.046,24.4679,5729461.5319946,0
+BKR.US,D,20210611,000000,24.6788,24.9329,24.4768,24.8525,5563649.6604447,0
+BKR.US,D,20210614,000000,24.7181,24.7328,23.5093,23.73,13271183.735826,0
+BKR.US,D,20210615,000000,23.7586,24.1324,23.7203,23.9303,7082427.6108725,0
+BKR.US,D,20210616,000000,23.8449,24.0843,23.4711,23.6908,5996732.0480051,0
+BKR.US,D,20210617,000000,23.7006,23.7871,22.5018,23.0003,9995855.7333411,0
+BKR.US,D,20210618,000000,22.2036,22.5783,21.7445,21.7445,16262957.975247,0
+BKR.US,D,20210621,000000,22.0132,22.9628,22.0132,22.8658,7336642.9889634,0
+BKR.US,D,20210622,000000,22.7324,23.0149,22.5401,22.9139,4907907.2476757,0
+BKR.US,D,20210623,000000,23.0198,23.2788,22.2919,22.3772,8974180.0879049,0
+BKR.US,D,20210624,000000,22.5882,22.6745,22.3193,22.5882,5734197.1793068,0
+BKR.US,D,20210625,000000,22.5695,22.7089,22.2967,22.5882,7245229.5025446,0
+BKR.US,D,20210628,000000,22.5214,22.5882,21.5914,21.7258,7123089.3505582,0
+BKR.US,D,20210629,000000,21.9259,22.1281,21.7258,21.7542,4617003.34411,0
+BKR.US,D,20210630,000000,21.8689,22.1927,21.7258,21.9357,6040626.9933029,0
+BKR.US,D,20210701,000000,22.5018,22.7893,22.3478,22.5783,7404088.7588734,0
+BKR.US,D,20210702,000000,22.3292,22.6647,22.0417,22.5882,8391352.9851833,0
+BKR.US,D,20210706,000000,22.5401,22.5695,21.3981,21.4953,11998166.106568,0
+BKR.US,D,20210707,000000,21.3412,21.7915,20.9959,21.351,6956615.9561701,0
+BKR.US,D,20210708,000000,20.9292,21.4078,20.832,21.0724,7102955.2047642,0
+BKR.US,D,20210709,000000,21.4953,21.9034,21.2402,21.8014,5885834.7263789,0
+BKR.US,D,20210712,000000,21.562,22.1889,21.2931,22.079,6547733.6845128,0
+BKR.US,D,20210713,000000,21.8592,21.9642,21.4078,21.457,6698050.2245001,0
+BKR.US,D,20210714,000000,21.6964,21.8887,20.6407,20.785,6139793.2419811,0
+BKR.US,D,20210715,000000,20.4778,20.9478,20.2767,20.3532,5960416.5847164,0
+BKR.US,D,20210716,000000,20.5937,20.5937,19.5959,19.7588,5960203.551938,0
+BKR.US,D,20210719,000000,19.1446,19.3183,18.5785,18.8474,9540388.5953234,0
+BKR.US,D,20210720,000000,18.7227,19.4036,18.5118,19.221,9694148.3158144,0
+BKR.US,D,20210721,000000,19.7588,19.8696,18.4451,19.4036,15361386.948503,0
+BKR.US,D,20210722,000000,19.4036,19.4792,18.7904,19.0681,9420742.6596463,0
+BKR.US,D,20210723,000000,19.1838,19.6056,18.9916,19.3839,12845280.247107,0
+BKR.US,D,20210726,000000,19.4527,20.1384,19.3839,20.0373,10462484.158072,0
+BKR.US,D,20210727,000000,19.7675,20.0089,19.5772,19.8255,8438879.6806691,0
+BKR.US,D,20210728,000000,19.8931,20.3386,19.5959,20.1433,9369640.2752299,0
+BKR.US,D,20210729,000000,20.3728,20.6701,20.1992,20.3149,5564869.7572662,0
+BKR.US,D,20210730,000000,20.1905,20.8467,20.161,20.3728,11722784.03625,0
+BKR.US,D,20210802,000000,20.4014,21.0155,19.8882,20.0089,8362680.20023,0
+BKR.US,D,20210803,000000,20.0177,20.4494,19.5625,20.4396,5200193.3160618,0
+BKR.US,D,20210804,000000,20.0463,20.3102,19.7627,19.7871,6794697.7937749,0
+BKR.US,D,20210805,000000,19.9697,20.1335,19.5772,20.0089,4759951.3962754,0
+BKR.US,D,20210806,000000,20.2767,20.4543,19.9844,20.3249,6665567.3126305,0
+BKR.US,D,20210809,000000,19.9962,20.5613,19.7538,20.4023,8696284.4346619,0
+BKR.US,D,20210810,000000,20.5279,20.9145,20.4122,20.6633,5290287.8339868,0
+BKR.US,D,20210811,000000,20.5858,20.9389,20.2767,20.8085,3923022.0572735,0
+BKR.US,D,20210812,000000,20.7888,20.987,20.3102,20.6535,3728233.6506843,0
+BKR.US,D,20210813,000000,20.7114,21.1951,20.5181,20.9537,6997191.0557305,0
+BKR.US,D,20210816,000000,20.624,20.731,20.3052,20.5858,6013047.912518,0
+BKR.US,D,20210817,000000,20.8566,21.1175,20.3974,20.6918,6779561.2542599,0
+BKR.US,D,20210818,000000,20.7212,21.1901,20.4406,20.4887,5644473.6849765,0
+BKR.US,D,20210819,000000,20.1315,20.1895,19.1927,19.5311,8907206.2518531,0
+BKR.US,D,20210820,000000,19.28,19.957,19.2025,19.7627,9864386.9881128,0
+BKR.US,D,20210823,000000,20.2856,20.9439,20.2571,20.8182,7398318.5265372,0
+BKR.US,D,20210824,000000,21.0312,21.5826,20.9723,21.4668,6965758.0183189,0
+BKR.US,D,20210825,000000,21.4668,21.7944,21.2774,21.6306,5172465.4181207,0
+BKR.US,D,20210826,000000,21.4756,21.7522,21.3883,21.5727,8258616.2362409,0
+BKR.US,D,20210827,000000,21.8141,22.5008,21.8141,22.3173,6460622.6447804,0
+BKR.US,D,20210830,000000,22.4528,22.5597,22.0181,22.0554,4672751.6778267,0
+BKR.US,D,20210831,000000,21.9692,22.235,21.925,22.0378,7889998.178989,0
+BKR.US,D,20210901,000000,21.9593,22.1143,21.6983,21.766,4448004.1352494,0
+BKR.US,D,20210902,000000,21.9986,22.6902,21.9201,22.5882,5316903.680439,0
+BKR.US,D,20210903,000000,22.5499,22.8206,22.3223,22.4047,3143658.4560255,0
+BKR.US,D,20210907,000000,22.2987,22.6264,22.0456,22.2693,5813875.5155953,0
+BKR.US,D,20210908,000000,22.4145,22.5303,21.8809,21.9692,4666421.8522112,0
+BKR.US,D,20210909,000000,21.9887,23.0336,21.9397,22.7431,8095240.4811516,0
+BKR.US,D,20210910,000000,23.0718,23.324,22.8206,23.0816,7616288.772735,0
+BKR.US,D,20210913,000000,23.4878,23.8165,23.3956,23.5947,8105161.2851313,0
+BKR.US,D,20210914,000000,23.8066,23.8459,23.324,23.5457,8006643.3084486,0
+BKR.US,D,20210915,000000,23.8066,24.6484,23.6614,24.3109,13580396.226784,0
+BKR.US,D,20210916,000000,24.1166,24.3678,23.3327,23.5947,9016044.596387,0
+BKR.US,D,20210917,000000,23.4927,23.5554,23.0286,23.1592,31970684.237286,0
+BKR.US,D,20210920,000000,22.2693,22.5401,21.7994,22.1338,11300361.441972,0
+BKR.US,D,20210921,000000,22.3655,22.6411,22.0034,22.4812,10768720.305906,0
+BKR.US,D,20210922,000000,23.0237,23.3122,22.6411,22.6755,8715048.6471824,0
+BKR.US,D,20210923,000000,22.7334,23.5654,22.6077,23.2553,10801597.685169,0
+BKR.US,D,20210924,000000,23.0237,23.6046,22.9364,23.4299,7172299.922359,0
+BKR.US,D,20210927,000000,23.9812,24.358,23.9322,24.1069,10436811.16004,0
+BKR.US,D,20210928,000000,24.3972,25.0261,23.9812,24.1069,12145817.188586,0
+BKR.US,D,20210929,000000,24.0872,24.5425,23.8459,24.2325,8479452.7416383,0
+BKR.US,D,20210930,000000,23.9911,24.3109,23.7497,23.9234,9931631.9567916,0
+BKR.US,D,20211001,000000,24.1069,24.4738,23.8066,24.358,8053900.9098986,0
+BKR.US,D,20211004,000000,24.5032,24.9781,24.3924,24.619,11390140.99756,0
+BKR.US,D,20211005,000000,24.9289,25.1037,24.2129,24.5131,7526208.5249481,0
+BKR.US,D,20211006,000000,24.0587,24.2129,23.2317,23.9715,12569768.72625,0
+BKR.US,D,20211007,000000,24.0303,24.4071,23.7586,23.9812,10275638.102722,0
+BKR.US,D,20211008,000000,24.1754,24.562,24.0009,24.4168,7893111.1077217,0
+BKR.US,D,20211011,000000,24.5915,25.1899,24.4561,24.619,9076415.4356053,0
+BKR.US,D,20211012,000000,24.5523,25.0261,24.3011,24.9094,11172783.348013,0
+BKR.US,D,20211013,000000,24.5719,25.5147,24.5719,25.394,10390639.108394,0
+BKR.US,D,20211014,000000,25.6648,25.964,25.3843,25.9541,8587610.196718,0
+BKR.US,D,20211015,000000,26.323,26.7538,25.8679,26.0131,13451570.515021,0
+BKR.US,D,20211018,000000,26.332,26.332,25.7521,26.0808,12945955.05326,0
+BKR.US,D,20211019,000000,26.225,26.2838,25.6932,25.9934,13033130.308614,0
+BKR.US,D,20211020,000000,25.81,25.81,23.8998,24.5228,24325665.599044,0
+BKR.US,D,20211021,000000,24.4561,24.4836,23.1689,23.478,18207578.256657,0
+BKR.US,D,20211022,000000,23.3906,23.9715,23.372,23.836,10645904.360943,0
+BKR.US,D,20211025,000000,24.1754,24.3924,23.7881,24.3383,16129154.023821,0
+BKR.US,D,20211026,000000,24.4836,25.2095,24.4316,24.8525,13450757.11714,0
+BKR.US,D,20211027,000000,24.5326,24.6975,24.0539,24.1942,9488354.5747376,0
+BKR.US,D,20211028,000000,24.0587,24.5523,24.0352,24.5425,8388181.9566022,0
+BKR.US,D,20211029,000000,24.5326,24.5425,24.151,24.2619,9039870.6308087,0
+BKR.US,D,20211101,000000,24.4855,25.187,24.4669,25.1488,6908478.7026258,0
+BKR.US,D,20211102,000000,25.0506,25.2508,24.8368,25.2361,9367353.9952211,0
+BKR.US,D,20211103,000000,24.7397,25.4195,24.6612,24.6807,7774342.7855477,0
+BKR.US,D,20211104,000000,25.0605,25.2537,24.1549,24.3011,9639841.2660624,0
+BKR.US,D,20211105,000000,24.6318,24.7975,24.1549,24.1647,6936487.9261498,0
+BKR.US,D,20211108,000000,24.3207,24.5543,23.7645,24.2619,8566662.6530431,0
+BKR.US,D,20211109,000000,24.2814,24.6513,23.8773,24.6318,7373381.4599221,0
+BKR.US,D,20211110,000000,24.3688,24.666,23.3701,23.4633,7729860.72599,0
+BKR.US,D,20211111,000000,23.5212,23.7791,23.4534,23.7163,4564049.9189018,0
+BKR.US,D,20211112,000000,23.5604,23.994,23.4633,23.736,5624609.6525141,0
+BKR.US,D,20211115,000000,23.8233,24.1451,23.4731,24.096,6392217.7177199,0
+BKR.US,D,20211116,000000,24.2226,24.9044,23.9892,24.5738,8104633.2900155,0
+BKR.US,D,20211117,000000,24.2521,24.4905,23.6477,23.7163,8942433.1074515,0
+BKR.US,D,20211118,000000,23.736,23.8527,23.0149,23.3171,6529870.5292941,0
+BKR.US,D,20211119,000000,22.6244,22.9364,21.8552,21.972,10038038.262047,0
+BKR.US,D,20211122,000000,22.0014,22.2938,21.7287,22.0692,9216566.5406712,0
+BKR.US,D,20211123,000000,22.44,23.2337,22.2644,23.1513,9955200.109429,0
+BKR.US,D,20211124,000000,22.7903,23.94,22.7324,23.5016,8211804.0669638,0
+BKR.US,D,20211126,000000,22.1476,22.5862,21.9131,22.4695,8088645.6386827,0
+BKR.US,D,20211129,000000,23.0532,23.1856,22.5371,22.9266,11433690.401652,0
+BKR.US,D,20211130,000000,22.6244,22.9168,22.2398,22.7421,31952097.382198,0
+BKR.US,D,20211201,000000,23.6183,23.9989,22.7952,22.8196,10072877.785321,0
+BKR.US,D,20211202,000000,22.9658,23.5849,22.8,23.3848,9662358.5249463,0
+BKR.US,D,20211203,000000,23.6771,23.7742,23.1219,23.3269,8158582.5670154,0
+BKR.US,D,20211206,000000,23.6281,24.3786,23.6281,23.7938,7200046.1676207,0
+BKR.US,D,20211207,000000,24.0567,24.3786,23.6281,23.7938,7200046.1676207,0
+BKR.US,D,20211208,000000,24.6376,24.6376,24.1932,24.3109,5712142.6806209,0
+BKR.US,D,20211209,000000,23.9695,24.3207,23.8626,24.2325,4428645.6733997,0
+BKR.US,D,20211210,000000,24.2246,24.8711,24.2246,24.7877,6154457.8476377,0
+BKR.US,D,20211213,000000,24.6415,24.876,23.7938,23.9303,8135515.9078084,0
+BKR.US,D,20211214,000000,23.7742,24.096,23.3799,23.4633,8671872.3052757,0
+BKR.US,D,20211215,000000,23.4819,23.5309,22.2644,23.219,9114776.6251438,0
+BKR.US,D,20211216,000000,23.8135,24.1451,23.4633,23.6477,7743985.1049838,0
+BKR.US,D,20211217,000000,23.1993,23.4339,22.44,23.0728,20339777.466948,0
+BKR.US,D,20211220,000000,22.4007,22.6932,22.182,22.4782,7733257.0188965,0
+BKR.US,D,20211221,000000,22.8491,23.2779,22.7706,23.1808,6662686.7832926,0
+BKR.US,D,20211222,000000,23.1415,23.3554,22.8394,23.3072,3511889.1809531,0
+BKR.US,D,20211223,000000,23.4633,23.7507,23.3454,23.5996,3229352.6748876,0
+BKR.US,D,20211227,000000,23.4339,23.9989,23.1023,23.9892,3527733.1116076,0
+BKR.US,D,20211228,000000,24.047,24.1451,23.7066,23.95,3263687.6468445,0
+BKR.US,D,20211229,000000,23.892,23.9547,23.5604,23.6477,4416010.4852632,0
+BKR.US,D,20211230,000000,23.5309,23.731,23.2484,23.3357,4091370.9555475,0
+BKR.US,D,20211231,000000,23.2092,23.5113,23.1415,23.4437,3962839.8202104,0
+BKR.US,D,20220103,000000,23.4819,24.4228,23.4819,24.3982,4916666.0546825,0
+BKR.US,D,20220104,000000,24.7298,25.2753,24.6513,24.9339,8003802.5316385,0
+BKR.US,D,20220105,000000,25.343,25.5382,24.9662,25.0222,7903055.3554999,0
+BKR.US,D,20220106,000000,25.6942,25.9081,24.9192,25.2851,5995521.1248439,0
+BKR.US,D,20220107,000000,25.3332,25.5137,25.1488,25.4509,7097102.4094851,0
+BKR.US,D,20220110,000000,25.4509,25.5873,24.8858,25.4018,10236488.997693,0
+BKR.US,D,20220111,000000,25.607,26.3515,25.4705,26.2692,10251119.966594,0
+BKR.US,D,20220112,000000,26.4732,26.5321,25.811,26.0445,8536718.8064887,0
+BKR.US,D,20220113,000000,25.7334,26.3084,25.5087,25.5971,9637837.3309321,0
+BKR.US,D,20220114,000000,25.499,26.844,25.3724,26.7558,12342191.619115,0
+BKR.US,D,20220118,000000,27.053,27.1265,25.8257,26.1131,10681351.384389,0
+BKR.US,D,20220119,000000,26.4153,26.4829,25.5628,25.6157,10734046.927813,0
+BKR.US,D,20220120,000000,26.6006,27.1658,25.9277,26.0356,13129849.22858,0
+BKR.US,D,20220121,000000,25.8208,26.951,25.6255,26.5418,16295817.007189,0
+BKR.US,D,20220124,000000,25.9963,26.4153,24.8613,26.3761,12191010.716467,0
+BKR.US,D,20220125,000000,26.2622,27.4336,25.2164,27.2139,13868217.780484,0
+BKR.US,D,20220126,000000,27.3895,27.6524,26.435,26.8146,13287163.232794,0
+BKR.US,D,20220127,000000,27.5239,27.6721,25.9866,26.6006,11779560.839217,0
+BKR.US,D,20220128,000000,26.3957,26.8343,25.8011,26.4644,8321721.8455278,0
+BKR.US,D,20220131,000000,25.8374,27.0677,25.8306,26.7371,11466938.804511,0
+BKR.US,D,20220201,000000,26.327,27.1757,26.0641,26.795,8791464.2182865,0
+BKR.US,D,20220202,000000,26.4879,26.7558,25.9963,26.1818,9804486.0441616,0
+BKR.US,D,20220203,000000,26.2152,26.2887,25.5382,25.6844,9168887.9701424,0
+BKR.US,D,20220204,000000,25.8414,26.43,25.7531,26.0866,7862539.3750837,0
+BKR.US,D,20220207,000000,26.067,27.3621,25.9787,27.0088,9725337.74158,0
+BKR.US,D,20220208,000000,27.0088,27.1265,26.2535,26.8421,5837375.3754281,0
+BKR.US,D,20220209,000000,26.9107,27.6367,26.8029,27.1265,7438294.2802905,0
+BKR.US,D,20220210,000000,26.9303,27.725,26.7046,26.9206,7523619.5141489,0
+BKR.US,D,20220211,000000,27.1462,28.7257,27.0187,28.5884,10287181.62528,0
+BKR.US,D,20220214,000000,28.3465,28.6276,27.6173,27.9997,7468821.1639224,0
+BKR.US,D,20220215,000000,27.3067,28.2843,27.1364,28.245,6489220.00186,0
+BKR.US,D,20220216,000000,28.451,29.5351,28.451,29.1476,10522374.909066,0
+BKR.US,D,20220217,000000,29.0495,29.3046,28.7355,28.8729,5608607.731043,0
+BKR.US,D,20220218,000000,28.4706,29.0151,28.1666,28.559,5136290.6176233,0
+BKR.US,D,20220222,000000,29.1869,29.4026,27.8684,28.0586,15550375.563184,0
+BKR.US,D,20220223,000000,28.088,28.8729,27.8918,28.5001,7350903.9535664,0
+BKR.US,D,20220224,000000,28.8924,28.9513,27.3718,28.1764,12095291.725474,0
+BKR.US,D,20220225,000000,28.3529,29.0396,28.0586,28.9416,7229085.8989864,0
+BKR.US,D,20220228,000000,28.6963,29.1181,28.3676,28.8239,11247363.167759,0
+BKR.US,D,20220301,000000,29.0495,29.2163,27.1904,27.8035,12402065.042085,0
+BKR.US,D,20220302,000000,28.4903,30.0698,28.4805,29.8147,11768364.896455,0
+BKR.US,D,20220303,000000,29.3683,30.7811,29.3683,30.6192,13804076.566878,0
+BKR.US,D,20220304,000000,30.266,32.6499,30.1875,32.5911,14604983.999721,0
+BKR.US,D,20220307,000000,32.5715,35.24,32.5715,34.1217,19873666.844377,0
+BKR.US,D,20220308,000000,34.5876,36.2211,33.5231,34.1413,22737992.440378,0
+BKR.US,D,20220309,000000,33.2582,34.1609,32.1153,33.17,21893628.359341,0
+BKR.US,D,20220310,000000,33.2975,36.2015,33.2877,36.0445,14233762.661531,0
+BKR.US,D,20220311,000000,35.3676,37.6828,35.3676,36.9275,15687684.872144,0
+BKR.US,D,20220314,000000,35.9758,36.7706,35.5982,36.28,13009751.744956,0
+BKR.US,D,20220315,000000,34.7985,35.5932,33.8273,34.2099,14771148.547545,0
+BKR.US,D,20220316,000000,34.0529,34.3079,31.9632,33.013,21116448.089246,0
+BKR.US,D,20220317,000000,33.6016,34.5435,33.2779,34.3179,16196929.026206,0
+BKR.US,D,20220318,000000,34.0234,34.877,33.9607,34.622,25274062.045908,0
+BKR.US,D,20220321,000000,35.3283,36.4272,35.2057,35.5343,20326263.646013,0
+BKR.US,D,20220322,000000,35.4755,36.2603,35.2155,35.8483,17234809.432936,0
+BKR.US,D,20220323,000000,36.2996,37.3641,36.0151,36.8783,15474100.654871,0
+BKR.US,D,20220324,000000,36.7803,39.0269,36.7116,37.5651,13550453.399525,0
+BKR.US,D,20220325,000000,37.212,38.0066,37.212,37.9869,12223690.352384,0
+BKR.US,D,20220328,000000,37.2002,37.2217,36.0445,36.2996,7527174.8171676,0
+BKR.US,D,20220329,000000,35.5148,36.0248,34.5043,35.9758,13661617.776595,0
+BKR.US,D,20220330,000000,36.6037,36.849,35.9169,36.6429,9310326.4455387,0
+BKR.US,D,20220331,000000,36.3486,37.055,35.4122,35.7207,11222665.635607,0
+BKR.US,D,20220401,000000,36.0052,36.4957,35.4265,35.7306,8724032.7185147,0
+BKR.US,D,20220404,000000,35.9954,36.0936,35.1174,35.7404,8450959.352709,0
+BKR.US,D,20220405,000000,35.7109,36.5939,34.671,34.8477,12950417.529354,0
+BKR.US,D,20220406,000000,35.2008,35.7011,34.623,35.0438,8688074.0086825,0
+BKR.US,D,20220407,000000,35.0046,35.5343,34.4159,35.4363,9720290.1898172,0
+BKR.US,D,20220408,000000,35.6226,36.8833,35.5932,36.8098,13012169.514097,0
+BKR.US,D,20220411,000000,36.0248,36.4762,35.706,35.7797,7803259.1821469,0
+BKR.US,D,20220412,000000,35.8385,36.4664,35.3626,35.6325,8183258.6939593,0
+BKR.US,D,20220413,000000,36.172,36.6135,35.3773,36.5154,6982093.2494479,0
+BKR.US,D,20220414,000000,36.1231,36.9275,36.0739,36.5841,6985722.9610448,0
+BKR.US,D,20220418,000000,36.8883,37.1904,36.4615,36.7214,10315762.673631,0
+BKR.US,D,20220419,000000,36.4369,36.9324,35.8189,36.0445,10462035.668012,0
+BKR.US,D,20220420,000000,35.2891,35.6814,32.1791,34.6612,23855653.112954,0
+BKR.US,D,20220421,000000,34.877,34.9751,31.669,32.287,19523257.48355,0
+BKR.US,D,20220422,000000,31.9828,33.3759,31.4138,31.5905,13167506.084865,0
+BKR.US,D,20220425,000000,30.3955,30.7173,28.9024,30.1581,17027738.514485,0
+BKR.US,D,20220426,000000,30.5309,32.0123,30.4328,30.7565,17729371.653317,0
+BKR.US,D,20220427,000000,30.8645,31.3452,30.2876,30.6878,9365193.0885698,0
+BKR.US,D,20220428,000000,30.9037,31.7867,30.2758,31.3648,11985959.022579,0
+BKR.US,D,20220429,000000,31.4089,31.6101,30.2317,30.4328,13592573.7512,0
+BKR.US,D,20220502,000000,30.1532,30.7663,29.6626,30.3249,8906420.3749531,0
+BKR.US,D,20220503,000000,30.1483,31.0949,30.0207,30.9037,9954982.9994683,0
+BKR.US,D,20220504,000000,31.5797,32.3361,30.4916,32.2184,12086430.988908,0
+BKR.US,D,20220505,000000,32.2968,32.4833,30.629,31.4138,10106790.768904,0
+BKR.US,D,20220506,000000,31.6198,31.9436,30.9724,31.5218,7051081.2135861,0
+BKR.US,D,20220509,000000,31.0508,31.0508,29.4041,29.4812,13624240.207301,0
+BKR.US,D,20220510,000000,29.7853,30.8841,29.5204,30.2366,8602099.4835331,0
+BKR.US,D,20220511,000000,30.9233,32.1546,30.6584,31.875,13279114.874814,0
+BKR.US,D,20220512,000000,31.5218,31.8062,30.2955,31.3059,13237707.010756,0
+BKR.US,D,20220513,000000,31.8259,33.5526,31.7474,33.4643,10167506.130033,0
+BKR.US,D,20220516,000000,33.2288,34.362,33.17,34.2687,8958427.8938534,0
+BKR.US,D,20220517,000000,34.8966,35.0732,34.2394,34.4944,9707420.5636948,0
+BKR.US,D,20220518,000000,34.7691,35.0438,33.425,33.9842,7327330.704451,0
+BKR.US,D,20220519,000000,33.2582,34.8966,33.1405,34.3079,7935862.4033671,0
+BKR.US,D,20220520,000000,34.6513,34.8966,33.3123,33.896,9201878.4912158,0
+BKR.US,D,20220523,000000,34.3374,35.3185,34.102,35.0339,9539246.9842623,0
+BKR.US,D,20220524,000000,34.5435,35.7256,34.4356,35.5932,8115171.7871229,0
+BKR.US,D,20220525,000000,35.6717,35.8777,34.6858,35.0438,9365069.7538034,0
+BKR.US,D,20220526,000000,35.6422,36.6528,35.5932,36.3977,6789746.0557975,0
+BKR.US,D,20220527,000000,36.0132,36.9202,36.0132,36.654,7686521.8016425,0
+BKR.US,D,20220531,000000,36.8611,37.423,35.1161,35.471,22232013.863408,0
+BKR.US,D,20220601,000000,36.0132,37.2652,36.0132,36.8807,8469699.5784032,0
+BKR.US,D,20220602,000000,36.8709,36.9498,36.1931,36.3879,7788797.7200531,0
+BKR.US,D,20220603,000000,36.1513,37.4526,36.033,37.285,6024738.2080507,0
+BKR.US,D,20220606,000000,37.4624,37.6497,36.999,37.1469,6777821.2281113,0
+BKR.US,D,20220607,000000,36.9103,37.3934,36.723,37.1273,6869093.475327,0
+BKR.US,D,20220608,000000,37.3441,38.1081,36.8759,36.9596,7355740.1659469,0
+BKR.US,D,20220609,000000,36.5258,36.7328,35.5202,35.5696,8787283.5033763,0
+BKR.US,D,20220610,000000,34.9978,35.6485,34.2978,34.7316,9608124.1038344,0
+BKR.US,D,20220613,000000,33.8329,33.9035,32.3852,32.8289,13212820.483407,0
+BKR.US,D,20220614,000000,33.7556,34.0119,32.0599,32.4641,10051426.59517,0
+BKR.US,D,20220615,000000,32.7205,32.7205,30.8572,31.2909,13256744.891017,0
+BKR.US,D,20220616,000000,30.384,30.9262,29.408,29.4672,14883866.108864,0
+BKR.US,D,20220617,000000,29.5016,29.7728,28.4419,29.546,28606610.591757,0
+BKR.US,D,20220621,000000,30.0883,30.7783,29.7826,30.0488,10563666.356211,0
+BKR.US,D,20220622,000000,28.5208,29.482,28.3236,29.1024,11182230.307393,0
+BKR.US,D,20220623,000000,29.1615,29.3785,27.6827,28.2546,11345795.294844,0
+BKR.US,D,20220624,000000,28.3531,28.8657,27.9785,28.0672,18721695.671428,0
+BKR.US,D,20220627,000000,28.7622,29.2306,28.3925,29.0236,6771330.4010486,0
+BKR.US,D,20220628,000000,29.5756,30.0242,29.1566,29.6446,6598993.3128889,0
+BKR.US,D,20220629,000000,29.8023,30.0981,28.8362,29.2108,8852971.8093235,0
+BKR.US,D,20220630,000000,28.7672,29.8467,28.2742,28.4616,8715826.5877234,0
+BKR.US,D,20220701,000000,28.6982,28.9988,27.6236,28.6785,5519483.2626306,0
+BKR.US,D,20220705,000000,27.6927,28.3827,26.9533,27.801,10527946.013186,0
+BKR.US,D,20220706,000000,27.4067,28.3137,26.4553,27.111,8771237.4972338,0
+BKR.US,D,20220707,000000,28.018,28.7228,27.8997,28.0672,6751896.4651687,0
+BKR.US,D,20220708,000000,28.4912,28.5799,27.7222,28.0672,5721449.5207391,0
+BKR.US,D,20220711,000000,27.4954,28.0476,27.4165,27.801,5424716.5789044,0
+BKR.US,D,20220712,000000,26.9729,27.2786,26.5688,27.1011,7291562.2274785,0
+BKR.US,D,20220713,000000,26.6575,27.1504,26.2533,26.3814,8663229.4857255,0
+BKR.US,D,20220714,000000,25.3758,26.0462,25.2379,25.9673,6483769.2139101,0
+BKR.US,D,20220715,000000,26.2631,26.4997,25.6519,26.3026,7111024.1177838,0
+BKR.US,D,20220718,000000,27.0962,27.1997,26.6476,26.7758,6327056.1622011,0
+BKR.US,D,20220719,000000,26.825,27.9095,26.4899,27.8208,8894983.1524174,0
+BKR.US,D,20220720,000000,25.0555,25.9575,24.0253,25.5237,30225474.998807,0
+BKR.US,D,20220721,000000,24.8238,24.873,23.5938,24.5675,17887180.615644,0
+BKR.US,D,20220722,000000,24.6956,25.1492,23.5619,23.7394,10417027.830894,0
+BKR.US,D,20220725,000000,24.0745,24.1732,23.5717,24.0549,8692611.1542205,0
+BKR.US,D,20220726,000000,24.4492,24.5576,23.7887,23.9562,13151214.937098,0
+BKR.US,D,20220727,000000,24.1337,24.7843,23.5669,24.7055,12104730.101328,0
+BKR.US,D,20220728,000000,24.8928,25.1196,23.907,24.6266,6713149.3010852,0
+BKR.US,D,20220729,000000,25.0407,25.3758,24.5034,25.3266,13031881.705375,0
+BKR.US,D,20220801,000000,25.1492,25.1492,24.2619,24.3111,10777616.147827,0
+BKR.US,D,20220802,000000,24.3604,25.2773,24.3506,25.0604,6623132.819443,0
+BKR.US,D,20220803,000000,25.4153,25.7998,24.74,24.873,8741110.2813265,0
+BKR.US,D,20220804,000000,24.8238,24.9421,23.3253,23.3746,13720331.343718,0
+BKR.US,D,20220805,000000,23.209,23.976,23.1331,23.7196,6861881.4452573,0
+BKR.US,D,20220808,000000,23.7643,24.2163,23.6104,24.107,7699347.00079,0
+BKR.US,D,20220809,000000,24.4447,24.5838,23.5607,23.6898,7395818.456317,0
+BKR.US,D,20220810,000000,23.809,24.3404,23.4514,24.1865,7567643.4595136,0
+BKR.US,D,20220811,000000,24.5043,25.4032,24.5043,25.1102,7773750.7075489,0
+BKR.US,D,20220812,000000,24.9612,25.8701,24.8023,25.8353,6901977.7460145,0
+BKR.US,D,20220815,000000,24.6235,25.1499,24.554,25.1301,5788318.2371578,0
+BKR.US,D,20220816,000000,25.3387,25.6764,24.5589,24.8917,10930706.307791,0
+BKR.US,D,20220817,000000,24.6632,25.0208,24.3255,24.5838,11464582.905281,0
+BKR.US,D,20220818,000000,25.0903,25.4281,24.7328,24.8222,10471457.924889,0
+BKR.US,D,20220819,000000,24.7626,25.1499,24.4745,24.991,8673996.8996873,0
+BKR.US,D,20220822,000000,24.8321,25.4181,24.4546,25.1003,8486870.127452,0
+BKR.US,D,20220823,000000,25.5075,26.5107,25.4976,25.9247,8839766.2320656,0
+BKR.US,D,20220824,000000,25.7559,26.4313,25.736,26.2922,6621382.2232488,0
+BKR.US,D,20220825,000000,26.4214,26.6697,26.0389,26.471,6844727.2428137,0
+BKR.US,D,20220826,000000,26.5902,26.7789,25.6168,25.9545,7265729.7605921,0
+BKR.US,D,20220829,000000,25.875,26.2694,25.6764,26.0538,9466828.6800857,0
+BKR.US,D,20220830,000000,25.5175,25.5433,24.6334,24.8818,7691051.2854878,0
+BKR.US,D,20220831,000000,24.3355,25.3273,24.1572,25.0903,13441951.21553,0
+BKR.US,D,20220901,000000,24.7228,24.8718,24.1865,24.4348,8728995.2772653,0
+BKR.US,D,20220902,000000,25.1301,25.5075,24.7626,25.1102,6144447.0531592,0
+BKR.US,D,20220906,000000,25.1301,25.3883,24.554,24.7228,11176618.894615,0
+BKR.US,D,20220907,000000,24.1567,24.249,23.7097,24.1865,12291533.835144,0
+BKR.US,D,20220908,000000,24.2361,24.3057,23.6302,23.7296,11816635.343702,0
+BKR.US,D,20220909,000000,24.3156,25.1996,24.2088,25.0804,8870551.9939862,0
+BKR.US,D,20220912,000000,25.5661,25.6267,25.1102,25.289,9369218.1124736,0
+BKR.US,D,20220913,000000,25.0407,25.9098,24.2312,24.3752,10521308.730582,0
+BKR.US,D,20220914,000000,24.703,25.592,24.554,25.2195,9035380.0043006,0
+BKR.US,D,20220915,000000,24.6632,24.8619,24.0573,24.1666,11015421.266507,0
+BKR.US,D,20220916,000000,23.7097,23.9034,23.3024,23.6402,36076838.606884,0
+BKR.US,D,20220919,000000,23.0938,24.0772,22.8753,24.0176,12467441.25649,0
+BKR.US,D,20220920,000000,23.958,23.958,22.5773,22.8455,9139958.3687096,0
+BKR.US,D,20220921,000000,23.2925,23.4415,22.7114,22.8654,8885771.2085764,0
+BKR.US,D,20220922,000000,23.2925,23.6104,22.7959,22.8157,7235725.2456466,0
+BKR.US,D,20220923,000000,21.7827,21.9317,21.1271,21.5841,13121131.541164,0
+BKR.US,D,20220926,000000,21.2364,21.3854,20.2779,20.3127,14513307.610153,0
+BKR.US,D,20220927,000000,20.6504,21.2811,20.5312,20.6206,9144777.7363251,0
+BKR.US,D,20220928,000000,20.8888,21.2265,20.6007,21.1371,8120830.7505969,0
+BKR.US,D,20220929,000000,20.8788,21.0576,20.4616,20.9782,7560987.7588021,0
+BKR.US,D,20220930,000000,20.849,21.0924,20.705,20.8192,8495584.6555656,0
+BKR.US,D,20221003,000000,21.7033,22.2794,21.6685,22.1304,8699794.1580493,0
+BKR.US,D,20221004,000000,22.4979,23.1087,22.3688,23.0343,9255108.7363211,0
+BKR.US,D,20221005,000000,22.7561,23.7097,22.7561,23.5508,6937622.1392516,0
+BKR.US,D,20221006,000000,23.2925,23.755,23.1932,23.5806,6684332.0036736,0
+BKR.US,D,20221007,000000,23.5955,23.5955,22.6171,22.7263,7414565.3634337,0
+BKR.US,D,20221010,000000,22.7462,23.1534,22.0509,22.2198,6590670.9616841,0
+BKR.US,D,20221011,000000,21.9714,22.5078,21.7331,22.1006,7563669.7716134,0
+BKR.US,D,20221012,000000,21.8622,22.6767,21.7926,22.4879,6204620.1851855,0
+BKR.US,D,20221013,000000,22.031,23.8189,22.031,23.7196,7800538.6192917,0
+BKR.US,D,20221014,000000,23.4415,23.6575,22.6965,22.7561,7331769.2922623,0
+BKR.US,D,20221017,000000,23.3918,23.8289,23.213,23.7693,8661070.0811824,0
+BKR.US,D,20221018,000000,23.7296,24.3653,23.4614,24.0176,11597064.673247,0
+BKR.US,D,20221019,000000,26.3816,26.3816,24.9513,25.4777,17503070.317163,0
+BKR.US,D,20221020,000000,26.024,26.173,25.4976,25.7757,11835377.217011,0
+BKR.US,D,20221021,000000,25.7856,26.6498,25.5572,26.4909,11886525.738361,0
+BKR.US,D,20221024,000000,26.4412,26.471,25.7956,25.9545,8102482.5210602,0
+BKR.US,D,20221025,000000,25.7062,26.024,25.5671,25.9247,9206396.5779599,0
+BKR.US,D,20221026,000000,26.0936,26.8187,26.0538,26.2525,8163481.1975704,0
+BKR.US,D,20221027,000000,26.7094,27.5289,26.6001,26.8485,9423126.1672759,0
+BKR.US,D,20221028,000000,27.1663,27.4544,26.4015,27.0571,6816096.9574055,0
+BKR.US,D,20221031,000000,26.7789,27.5239,26.62,27.4742,8772616.2423883,0
+BKR.US,D,20221101,000000,28.0205,28.4923,27.6928,28.3086,11466880.335174,0
+BKR.US,D,20221102,000000,28.3881,28.6761,27.2458,27.4047,10641290.546947,0
+BKR.US,D,20221103,000000,27.1266,28.2589,27.1166,28.1,7920075.4470454,0
+BKR.US,D,20221104,000000,28.685,29.46,28.63,29.11,7314582,0
+BKR.US,D,20221107,000000,29.32,30.73,29.32,30.62,8421359,0
+BKR.US,D,20221108,000000,30.63,31.16,30.24,30.94,8229184,0
+BKR.US,D,20221109,000000,30.58,30.58,29.4,29.51,5342778,0
+BKR.US,D,20221110,000000,30.085,30.605,29.64,30.58,6427199,0
+BKR.US,D,20221111,000000,31.327,31.875,30.84,31.02,7138933,0
+BKR.US,D,20221114,000000,30.77,30.96,30.22,30.25,6410001,0
+BKR.US,D,20221115,000000,30.33,31.035,30.225,30.89,6400523,0
+BKR.US,D,20221116,000000,30.82,31.115,30.165,30.23,5805591,0
+BKR.US,D,20221117,000000,29.61,29.86,29.18,29.83,4122066,0
+BKR.US,D,20221118,000000,29.27,29.47,28.79,29.13,10765839,0
+BKR.US,D,20221121,000000,28.53,28.75,27.58,28.72,6854150,0
+BKR.US,D,20221122,000000,29.26,29.68,28.905,29.49,5933488,0
+BKR.US,D,20221123,000000,28.775,29.38,28.4318,28.83,6649044,0
+BKR.US,D,20221125,000000,28.7,29.03,28.46,28.5,2689317,0
+BKR.US,D,20221128,000000,27.93,28.45,27.62,28.19,8331457,0
+BKR.US,D,20221129,000000,28.695,28.81,28.42,28.65,4771947,0
+BKR.US,D,20221130,000000,29.02,29.19,28.485,29.02,17524763,0
+BKR.US,D,20221201,000000,29.42,29.96,29.065,29.26,5730811,0
+BKR.US,D,20221202,000000,28.86,29.64,28.81,29.51,6461609,0
+BKR.US,D,20221205,000000,29.69,29.8499,28.59,28.72,7352700,0
+BKR.US,D,20221206,000000,28.47,28.95,28.18,28.38,6495581,0
+BKR.US,D,20221207,000000,28.3,28.595,27.71,27.88,8315828,0
+BKR.US,D,20221208,000000,28.63,28.7,27.88,28.08,6371551,0
+BKR.US,D,20221209,000000,28.02,28.365,27.07,27.11,8401724,0
+BKR.US,D,20221212,000000,27.42,28.19,27.37,28.15,7562653,0
+BKR.US,D,20221213,000000,28.79,29.475,28.73,29.26,8617494,0
+BKR.US,D,20221214,000000,29.59,29.77,28.88,28.98,7634418,0
+BKR.US,D,20221215,000000,28.84,29.2,28.575,29.04,6015980,0
+BKR.US,D,20221216,000000,28.54,28.685,27.99,28.37,53992570,0
+BKR.US,D,20221219,000000,28.7,28.935,27.97,28.26,6470182,0
+BKR.US,D,20221220,000000,28.4,29.19,28.21,28.92,7202612,0
+BKR.US,D,20221221,000000,29.45,29.62,28.6,29.35,5871408,0
+BKR.US,D,20221222,000000,29.39,29.43,27.63,28.36,6317510,0
+BKR.US,D,20221223,000000,28.88,29.14,28.39,29.1,5648495,0
+BKR.US,D,20221227,000000,29.4,29.61,29.04,29.37,3800994,0
+BKR.US,D,20221228,000000,29.21,29.285,28.335,28.55,4472442,0
+BKR.US,D,20221229,000000,28.52,29.44,28.48,29.18,3719511,0
+BKR.US,D,20221230,000000,28.9,29.56,28.84,29.53,3806945,0
+BKR.US,D,20230103,000000,29.34,30.04,28.55,28.75,6551048,0
+BKR.US,D,20230104,000000,28.38,28.38,27.375,27.89,10198811,0
+BKR.US,D,20230105,000000,27.85,28.865,27.755,28.8,5748279,0
+BKR.US,D,20230106,000000,29.37,30.38,29.16,29.96,6928320,0
+BKR.US,D,20230109,000000,30.56,31.1,30.31,30.54,5574105,0
+BKR.US,D,20230110,000000,30.44,30.93,30.045,30.87,6086386,0
+BKR.US,D,20230111,000000,30.98,31.15,30.55,30.83,5251746,0
+BKR.US,D,20230112,000000,30.82,31.89,30.68,31.5,5542707,0
+BKR.US,D,20230113,000000,31.42,31.68,30.84,31.63,4520896,0
+BKR.US,D,20230117,000000,31.61,31.82,31.32,31.48,5928328,0
+BKR.US,D,20230118,000000,31.85,32.17,30.65,30.69,7127158,0
+BKR.US,D,20230119,000000,30.56,30.77,29.91,30.49,5957251,0
+BKR.US,D,20230120,000000,30.35,31.1589,30.14,31.07,10389590,0
+BKR.US,D,20230123,000000,31.08,31.67,30.4,30.59,7178215,0
+BKR.US,D,20230124,000000,30.42,30.46,29.11,30.15,8024318,0
+BKR.US,D,20230125,000000,29.82,31.03,29.48,31,5927690,0
+BKR.US,D,20230126,000000,31.295,31.83,30.62,31.8,4927361,0
+BKR.US,D,20230127,000000,31.7,31.77,31.135,31.3,5435252,0
+BKR.US,D,20230130,000000,30.99,31.33,30.77,31.02,4552616,0
+BKR.US,D,20230131,000000,30.93,31.88,30.87,31.74,5036478,0
+BKR.US,D,20230201,000000,31.39,32.295,31.035,31.99,7350379,0
+BKR.US,D,20230202,000000,31.915,31.96,30.935,31.39,7744291,0
+BKR.US,D,20230203,000000,31.41,31.84,31.11,31.37,9233876,0
+BKR.US,D,20230206,000000,31.39,31.74,31.05,31.66,5685686,0
+BKR.US,D,20230207,000000,31.88,32.62,31.56,32.52,6083219,0
+BKR.US,D,20230208,000000,32.71,32.905,32.19,32.57,6354626,0
+BKR.US,D,20230209,000000,32.45,32.57,32,32.18,8385562,0
+BKR.US,D,20230210,000000,32.69,32.99,32.285,32.92,5796470,0
+BKR.US,D,20230213,000000,32.7,33.12,32.47,32.78,3851565,0
+BKR.US,D,20230214,000000,32.35,32.935,32.12,32.46,5622396,0
+BKR.US,D,20230215,000000,31.99,32.15,31.34,32.15,4936070,0
+BKR.US,D,20230216,000000,32.39,32.9,32.18,32.26,4898764,0
+BKR.US,D,20230217,000000,31.8,31.87,30.39,30.59,9360978,0
+BKR.US,D,20230221,000000,30.4,30.64,29.93,30.13,6773600,0
+BKR.US,D,20230222,000000,30.12,30.5,29.815,30.05,5977669,0
+BKR.US,D,20230223,000000,30.55,30.78,30.305,30.47,4908180,0
+BKR.US,D,20230224,000000,30,30.51,29.755,30.38,4751292,0
+BKR.US,D,20230227,000000,30.535,31.165,30.35,31.04,3912061,0
+BKR.US,D,20230228,000000,31.33,31.41,30.58,30.6,5278926,0
+BKR.US,D,20230301,000000,30.63,31.245,30.61,31.09,3830102,0
+BKR.US,D,20230302,000000,30.97,31.89,30.94,31.71,5038928,0
+BKR.US,D,20230303,000000,31.08,32.34,31,32.28,4769226,0
+BKR.US,D,20230306,000000,32.24,32.405,32,32.27,4666137,0
+BKR.US,D,20230307,000000,32.13,32.27,31.73,31.75,4133214,0
+BKR.US,D,20230308,000000,31.6,31.91,30.985,31.43,3407356,0
+BKR.US,D,20230309,000000,31.5,31.825,30.02,30.06,4935205,0
+BKR.US,D,20230310,000000,30.09,30.125,28.935,29.07,6255325,0
+BKR.US,D,20230313,000000,28.34,28.965,27.8,28.14,8660685,0
+BKR.US,D,20230314,000000,28.29,28.94,27.73,28.36,7488650,0
+BKR.US,D,20230315,000000,27.42,27.545,26.41,26.85,14303671,0
+BKR.US,D,20230316,000000,26.2,27.52,26.13,27.3,12698530,0
+BKR.US,D,20230317,000000,27,27.035,26.33,26.92,14502629,0
+BKR.US,D,20230320,000000,26.99,27.42,26.92,26.95,8112853,0
+BKR.US,D,20230321,000000,27.57,28.11,27.475,28.04,9489335,0
+BKR.US,D,20230322,000000,28.11,28.13,27.015,27.04,6130069,0
+BKR.US,D,20230323,000000,27.12,27.745,26.48,26.73,5711832,0
+BKR.US,D,20230324,000000,26.13,27.185,26.12,27.02,7614650,0
+BKR.US,D,20230327,000000,27.22,27.525,26.91,27.26,7690502,0
+BKR.US,D,20230328,000000,27.13,27.635,27.12,27.58,9917494,0
+BKR.US,D,20230329,000000,28.04,28.21,27.68,28.17,11312655,0
+BKR.US,D,20230330,000000,28.59,28.89,28.38,28.75,10210361,0
+BKR.US,D,20230331,000000,28.92,29.02,28.59,28.86,7258452,0
+BKR.US,D,20230403,000000,30.18,30.515,29.77,29.91,8779383,0
+BKR.US,D,20230404,000000,29.94,30.09,28.955,29.25,4840648,0
+BKR.US,D,20230405,000000,29.29,29.51,28.9,29.04,5246672,0
+BKR.US,D,20230406,000000,29.015,29.19,28.425,28.51,4583269,0
+BKR.US,D,20230410,000000,28.56,29.11,28.52,28.83,2904909,0
+BKR.US,D,20230411,000000,28.9,29.42,28.56,29.15,4545698,0
+BKR.US,D,20230412,000000,29.4,29.6,28.955,29.25,3662190,0
+BKR.US,D,20230413,000000,29.18,29.655,29.14,29.45,5378110,0
+BKR.US,D,20230414,000000,29.54,29.59,28.865,29.15,5395698,0
+BKR.US,D,20230417,000000,29.28,29.3,28.79,29.15,5280097,0
+BKR.US,D,20230418,000000,29.06,29.75,28.98,29.5,11208247,0
+BKR.US,D,20230419,000000,29.76,30.82,29.76,30.56,10417073,0
+BKR.US,D,20230420,000000,30.19,30.39,29.72,30.09,8191656,0
+BKR.US,D,20230421,000000,30.25,30.39,29.405,29.66,7399037,0
+BKR.US,D,20230424,000000,29.6,30.42,29.56,30.19,5856358,0
+BKR.US,D,20230425,000000,29.86,29.8999,29.09,29.29,6286476,0
+BKR.US,D,20230426,000000,29.09,29.475,28.505,28.76,5742148,0
+BKR.US,D,20230427,000000,28.56,29.025,28.4,28.84,6118574,0
+BKR.US,D,20230428,000000,28.65,29.38,28.52,29.24,5413190,0
+BKR.US,D,20230501,000000,28.965,29.34,28.65,28.88,4415316,0
+BKR.US,D,20230502,000000,28.46,28.53,27.11,27.35,9776638,0
+BKR.US,D,20230503,000000,27.04,27.89,26.81,27.46,9051366,0
+BKR.US,D,20230504,000000,27.47,27.76,27.14,27.22,8291623,0
+BKR.US,D,20230505,000000,28.08,28.425,27.7,28.22,7325735,0
+BKR.US,D,20230508,000000,28.63,28.84,27.99,28.11,4671899,0
+BKR.US,D,20230509,000000,27.85,28.54,27.67,28.19,5517826,0
+BKR.US,D,20230510,000000,28.38,28.415,27.67,27.89,8941041,0
+BKR.US,D,20230511,000000,27.36,27.53,27.07,27.36,7293766,0
+BKR.US,D,20230512,000000,27.64,28.01,27.55,27.66,5890037,0
+BKR.US,D,20230515,000000,27.92,28.2,27.8,27.89,5758908,0
+BKR.US,D,20230516,000000,27.81,27.89,27.325,27.44,8663149,0
+BKR.US,D,20230517,000000,27.64,27.905,27.31,27.48,10364555,0
+BKR.US,D,20230518,000000,27.34,28.255,27.18,28.18,7945407,0
+BKR.US,D,20230519,000000,28.58,28.61,28.09,28.17,5928068,0
+BKR.US,D,20230522,000000,28.25,28.585,28.02,28.37,4606953,0
+BKR.US,D,20230523,000000,28.64,28.745,28.145,28.4,4124675,0
+BKR.US,D,20230524,000000,28.47,29.05,28.235,28.72,5064257,0
+BKR.US,D,20230525,000000,28.03,28.29,27.69,28,5490931,0
+BKR.US,D,20230526,000000,27.95,28.13,27.62,27.89,4485901,0
+BKR.US,D,20230530,000000,27.13,27.88,27.09,27.8,6324538,0
+BKR.US,D,20230531,000000,27.44,27.64,26.96,27.25,17917388,0
+BKR.US,D,20230601,000000,27.25,28.765,27.19,28.61,7824599,0
+BKR.US,D,20230602,000000,29.31,29.87,28.95,29.58,6114954,0
+BKR.US,D,20230605,000000,30,30.02,29.16,29.67,5330466,0
+BKR.US,D,20230606,000000,29.15,30.7186,29.15,30.59,7653057,0
+BKR.US,D,20230607,000000,30.66,31.095,30.58,30.64,7931499,0
+BKR.US,D,20230608,000000,30.71,30.82,30.15,30.29,6334511,0
+BKR.US,D,20230609,000000,30.38,30.53,29.9,30.01,5395542,0
+BKR.US,D,20230612,000000,29.48,30.205,29.38,29.79,7995872,0
+BKR.US,D,20230613,000000,30.47,31.035,30.14,30.17,6964873,0
+BKR.US,D,20230614,000000,30.455,30.72,29.6,29.94,6991252,0
+BKR.US,D,20230615,000000,29.93,30.47,29.93,30.24,7899451,0
+BKR.US,D,20230616,000000,30.39,30.77,30.25,30.57,12506543,0
+BKR.US,D,20230620,000000,30.32,30.39,29.29,29.8,5879861,0
+BKR.US,D,20230621,000000,29.57,30.825,29.51,30.49,7810706,0
+BKR.US,D,20230622,000000,30.26,30.47,29.83,30.15,4154363,0
+BKR.US,D,20230623,000000,29.68,29.86,29.21,29.77,7952894,0
+BKR.US,D,20230626,000000,30.32,30.83,29.67,30.53,5417107,0
+BKR.US,D,20230627,000000,30.37,31.14,30.285,30.97,6083614,0
+BKR.US,D,20230628,000000,31,31.47,30.61,31.13,5793688,0
+BKR.US,D,20230629,000000,31.16,31.37,30.655,31.36,6863166,0
+BKR.US,D,20230630,000000,31.67,31.94,31.4,31.61,6827852,0
+BKR.US,D,20230703,000000,31.63,31.8,31.2,31.6,2951235,0
+BKR.US,D,20230705,000000,31.76,31.82,31.07,31.54,5494008,0
+BKR.US,D,20230706,000000,31.25,31.66,31.025,31.6,7178202,0
+BKR.US,D,20230707,000000,31.38,33.24,31.37,33.11,10408977,0
+BKR.US,D,20230710,000000,33.02,33.34,32.845,33.23,7770912,0
+BKR.US,D,20230711,000000,33.43,34.125,33.27,34.03,7654909,0
+BKR.US,D,20230712,000000,34.27,34.91,34.09,34.44,8360703,0
+BKR.US,D,20230713,000000,34.39,34.92,34.26,34.68,6832136,0
+BKR.US,D,20230714,000000,34.4,34.53,34.115,34.35,5212731,0
+BKR.US,D,20230717,000000,34.21,34.905,34.19,34.65,8188127,0
+BKR.US,D,20230718,000000,34.51,35.295,34.47,35.04,11003962,0
+BKR.US,D,20230719,000000,34.58,35.865,34.3,35.2,12991631,0
+BKR.US,D,20230720,000000,35.47,35.62,34.535,34.66,10701488,0
+BKR.US,D,20230721,000000,34.84,35.57,34.42,35.43,23644198,0
+BKR.US,D,20230724,000000,35.6,36.16,35.575,35.84,8685464,0
+BKR.US,D,20230725,000000,35.7,35.93,35.52,35.74,7351462,0
+BKR.US,D,20230726,000000,35.28,35.7,35.09,35.53,7789533,0
+BKR.US,D,20230727,000000,35.59,35.72,34.45,34.66,8116610,0
+BKR.US,D,20230728,000000,34.94,35.46,34.94,35.42,5800232,0
+BKR.US,D,20230731,000000,35.54,35.8,35.36,35.79,6252662,0
+BKR.US,D,20230801,000000,35.49,35.81,35.25,35.77,5301228,0
+BKR.US,D,20230802,000000,35.52,35.62,35.02,35.56,5751344,0
+BKR.US,D,20230803,000000,35.6,36.17,35.45,35.65,5120854,0
+BKR.US,D,20230804,000000,35.76,35.92,35.44,35.52,5642679,0
+BKR.US,D,20230807,000000,35.48,35.72,35.34,35.59,5232381,0
+BKR.US,D,20230808,000000,34.74,35.69,34.67,35.65,4898893,0
+BKR.US,D,20230809,000000,36,36.48,35.695,36.11,5588280,0
+BKR.US,D,20230810,000000,36.09,36.32,35.025,35.33,6220150,0
+BKR.US,D,20230811,000000,35.2,35.66,35.1522,35.48,5137098,0
+BKR.US,D,20230814,000000,35.4,35.425,35.15,35.33,4881383,0
+BKR.US,D,20230815,000000,35.14,35.32,34.765,35.11,4530209,0
+BKR.US,D,20230816,000000,35.17,35.62,34.95,34.97,5074723,0
+BKR.US,D,20230817,000000,35.51,35.62,34.855,34.87,5196730,0
+BKR.US,D,20230818,000000,34.6,35.36,34.53,35.26,4144647,0
+BKR.US,D,20230821,000000,35.35,35.49,34.73,35.05,3910198,0
+BKR.US,D,20230822,000000,35.04,35.28,35.01,35.18,4067325,0
+BKR.US,D,20230823,000000,34.86,35.615,34.6108,35.46,4288657,0
+BKR.US,D,20230824,000000,35.19,35.815,35.18,35.23,4935482,0
+BKR.US,D,20230825,000000,35.59,35.6,35.07,35.39,3447032,0
+BKR.US,D,20230828,000000,35.4,36.2399,35.4,36,4512193,0
+BKR.US,D,20230829,000000,36,36.22,35.73,36.1,5790725,0
+BKR.US,D,20230830,000000,36.23,36.425,35.97,36.05,6897773,0
+BKR.US,D,20230831,000000,36.23,36.33,35.79,36.19,10010672,0
+BKR.US,D,20230901,000000,36.56,37.23,36.55,36.81,8386824,0
+BKR.US,D,20230905,000000,37.24,37.575,37,37.07,9233667,0
+BKR.US,D,20230906,000000,37,37.31,36.8176,37.22,7775506,0
+BKR.US,D,20230907,000000,37.16,37.45,37.06,37.2,8073382,0
+BKR.US,D,20230908,000000,37.39,37.515,36.885,36.95,8085406,0
+BKR.US,D,20230911,000000,37.34,37.55,36.48,36.74,6655571,0
+BKR.US,D,20230912,000000,37.01,37.25,36.73,37.1,8937313,0
+BKR.US,D,20230913,000000,37.1,37.13,36.1,36.24,7171188,0
+BKR.US,D,20230914,000000,36.746,36.855,36.52,36.68,6567635,0
+BKR.US,D,20230915,000000,36.504,36.62,35.97,36.16,12205009,0
+BKR.US,D,20230918,000000,36.425,36.64,36.12,36.46,7906704,0
+BKR.US,D,20230919,000000,36.66,36.87,35.89,36.18,7427315,0
+BKR.US,D,20230920,000000,36.1,36.54,35.79,35.8,6240648,0
+BKR.US,D,20230921,000000,35.9,36.01,35.05,35.06,7114994,0
+BKR.US,D,20230922,000000,35.16,35.62,35.16,35.4,5005967,0
+BKR.US,D,20230925,000000,35.33,36.0351,35.31,35.9,5353819,0
+BKR.US,D,20230926,000000,35.67,36.04,35.62,35.71,6450164,0
+BKR.US,D,20230927,000000,36.16,36.44,35.795,36.25,6932271,0
+BKR.US,D,20230928,000000,36.25,36.85,36.2,36.59,5879893,0
+BKR.US,D,20230929,000000,36.54,36.6,35.175,35.32,8094588,0
+BKR.US,D,20231002,000000,35.2,35.345,34.09,34.56,6952683,0
+BKR.US,D,20231003,000000,34.32,34.83,34.285,34.53,5839472,0
+BKR.US,D,20231004,000000,34.04,34.11,33.03,33.14,7840878,0
+BKR.US,D,20231005,000000,32.88,33.47,32.79,33.35,6898069,0
+BKR.US,D,20231006,000000,33.37,33.97,33.03,33.73,6259338,0
+BKR.US,D,20231009,000000,34.84,34.98,34.455,34.8,6507859,0
+BKR.US,D,20231010,000000,34.76,35.15,34.64,34.9,6256786,0
+BKR.US,D,20231011,000000,34.57,34.92,34.275,34.9,3845185,0
+BKR.US,D,20231012,000000,35.3,35.3,34.435,34.77,3978736,0
+BKR.US,D,20231013,000000,35.36,35.4,34.78,34.85,6614195,0
+BKR.US,D,20231016,000000,35.1,35.36,34.79,35.17,5747329,0
+BKR.US,D,20231017,000000,35.02,35.795,34.99,35.61,4621388,0
+BKR.US,D,20231018,000000,35.79,36.01,35.48,35.72,5061877,0
+BKR.US,D,20231019,000000,35.58,36.13,35.185,35.58,4229725,0
+BKR.US,D,20231020,000000,35.45,35.56,34.44,34.84,5258375,0
+BKR.US,D,20231023,000000,34.65,35,34.405,34.67,6111626,0
+BKR.US,D,20231024,000000,34.78,35.02,34.38,34.48,6887257,0
+BKR.US,D,20231025,000000,34.39,34.71,33.96,34.02,7625329,0
+BKR.US,D,20231026,000000,34.38,35.6,34.23,35.02,9540389,0
+BKR.US,D,20231027,000000,35.18,35.375,34.72,34.81,6111754,0
+BKR.US,D,20231030,000000,35.05,35.47,34.7,34.96,8112890,0
+BKR.US,D,20231031,000000,35.02,35.1,34.15,34.42,6800868,0
+BKR.US,D,20231101,000000,34.49,35.26,34.2701,34.84,9178097,0
+BKR.US,D,20231102,000000,35,35.71,34.97,35.51,10112369,0
+BKR.US,D,20231103,000000,35.53,35.54,34.945,35.19,5519138,0
+BKR.US,D,20231106,000000,35.35,35.65,34.79,34.94,4190840,0
+BKR.US,D,20231107,000000,34.43,34.58,33.81,33.86,9759245,0
+BKR.US,D,20231108,000000,33.64,34.19,33.57,33.74,10744892,0
+BKR.US,D,20231109,000000,33.96,34.16,33.76,33.92,7238699,0
+BKR.US,D,20231110,000000,34.42,34.5,34.11,34.34,10033697,0
+BKR.US,D,20231113,000000,34.33,34.62,34.215,34.47,7519120,0
+BKR.US,D,20231114,000000,34.69,34.85,34.395,34.7,12074163,0
+BKR.US,D,20231115,000000,34.52,35.185,34.475,34.66,8082202,0
+BKR.US,D,20231116,000000,34.37,34.62,32.755,33.24,7517181,0
+BKR.US,D,20231117,000000,33.68,33.955,33.49,33.71,7981560,0
+BKR.US,D,20231120,000000,33.8,34.0675,33.73,33.87,7449432,0
+BKR.US,D,20231121,000000,33.8,34.04,33.68,33.91,7752552,0
+BKR.US,D,20231122,000000,33.25,33.62,32.79,33.58,6071580,0
+BKR.US,D,20231124,000000,33.59,34.16,33.59,33.89,2408165,0
+BKR.US,D,20231127,000000,33.85,34.05,33.49,33.97,4431386,0
+BKR.US,D,20231128,000000,34,34.21,33.61,33.82,5723658,0
+BKR.US,D,20231129,000000,33.88,33.97,33.135,33.34,5604449,0
+BKR.US,D,20231130,000000,33.59,34.19,33.1,33.75,9304784,0
+BKR.US,D,20231201,000000,33.67,34.405,33.46,33.79,5960950,0
+BKR.US,D,20231204,000000,33.53,33.815,33.115,33.75,6720417,0
+BKR.US,D,20231205,000000,33.66,33.68,32.685,32.8,5627435,0
+BKR.US,D,20231206,000000,32.65,32.82,31.655,31.86,7470048,0
+BKR.US,D,20231207,000000,32.17,32.25,31.42,31.73,8725786,0
+BKR.US,D,20231208,000000,31.86,32.28,31.75,32.24,8444330,0
+BKR.US,D,20231211,000000,32.48,32.955,32.45,32.51,6024071,0
+BKR.US,D,20231212,000000,32.2,32.36,31.835,32.3,5850083,0
+BKR.US,D,20231213,000000,32.34,32.785,32.13,32.6,7659900,0
+BKR.US,D,20231214,000000,32.99,33.7987,32.94,33.54,7770105,0
+BKR.US,D,20231215,000000,33.48,33.6,32.9,33.58,19893146,0
+BKR.US,D,20231218,000000,34.35,34.85,33.94,34.07,5717265,0
+BKR.US,D,20231219,000000,34.24,34.43,33.9,34.07,6660572,0
+BKR.US,D,20231220,000000,34.14,34.68,33.97,34.03,4771343,0
+BKR.US,D,20231221,000000,34.03,34.12,33.72,34.04,5286480,0
+BKR.US,D,20231222,000000,34.39,34.405,34,34.12,6369520,0
+BKR.US,D,20231226,000000,34.53,34.88,34.45,34.78,2872950,0
+BKR.US,D,20231227,000000,34.72,34.925,34.44,34.49,2961233,0
+BKR.US,D,20231228,000000,34.36,34.4348,34.095,34.2,2928023,0
+BKR.US,D,20231229,000000,34.22,34.3,34.01,34.18,5068521,0
+BKR.US,D,20240102,000000,34.43,34.65,33.74,33.93,4721073,0
+BKR.US,D,20240103,000000,34.03,34.195,33.79,33.92,6801717,0
+BKR.US,D,20240104,000000,34.12,34.2,33.19,33.25,7345246,0
+BKR.US,D,20240105,000000,33.47,33.55,33.115,33.42,5629262,0
+BKR.US,D,20240108,000000,32.7,32.77,31.91,32.44,8993451,0
+BKR.US,D,20240109,000000,32.35,32.38,31.49,31.62,7333586,0
+BKR.US,D,20240110,000000,31.64,31.64,30.955,31.23,8471189,0
+BKR.US,D,20240111,000000,31.34,31.5,31.03,31.17,8339816,0
+BKR.US,D,20240112,000000,31.69,31.78,30.87,31.52,12546220,0
+BKR.US,D,20240116,000000,31.32,31.41,30.615,30.67,7541146,0
+BKR.US,D,20240117,000000,30.312,30.92,30.135,30.79,7311279,0
+BKR.US,D,20240118,000000,30.73,30.98,30.51,30.87,5717988,0
+BKR.US,D,20240119,000000,30.99,31.01,30.58,30.7,9750351,0
+BKR.US,D,20240122,000000,30.6,31.145,30.45,30.98,7177228,0
+BKR.US,D,20240123,000000,30.76,31.66,30.76,31.53,14531557,0
+BKR.US,D,20240124,000000,30.25,31.1,29.66,30.04,20069643,0
+BKR.US,D,20240125,000000,30.46,30.6,29.7148,30.3,21034724,0
+BKR.US,D,20240126,000000,30.26,30.59,29.85,30.48,12352559,0
+BKR.US,D,20240129,000000,30.22,30.315,29.825,30,11490277,0
+BKR.US,D,20240130,000000,28.74,29.525,28.34,29.34,23727219,0
+BKR.US,D,20240131,000000,29.43,29.49,28.43,28.5,10664414,0
+BKR.US,D,20240201,000000,28.66,28.88,28.37,28.63,11208701,0
+BKR.US,D,20240202,000000,28.7,29.14,28.5807,28.99,12945970,0
+BKR.US,D,20240205,000000,28.68,28.94,28.32,28.8,11840641,0
+BKR.US,D,20240206,000000,28.86,29.62,28.79,29.39,13403822,0
+BKR.US,D,20240207,000000,29.47,29.69,29.09,29.12,9040030,0
+BKR.US,D,20240208,000000,28.99,29.455,28.91,29.32,9029122,0
+BKR.US,D,20240209,000000,29.31,29.46,28.83,29.06,7661366,0
+BKR.US,D,20240212,000000,28.98,29.595,28.95,29.5,9720445,0
+BKR.US,D,20240213,000000,29.43,29.55,28.7,29.01,9740465,0
+BKR.US,D,20240214,000000,29.2,29.215,28.63,28.85,8118986,0
+BKR.US,D,20240215,000000,28.91,29.39,28.79,29.2,10899064,0
+BKR.US,D,20240216,000000,29.2,29.32,28.94,29.15,7398691,0
+BKR.US,D,20240220,000000,28.86,29.09,28.66,29.05,8362390,0
+BKR.US,D,20240221,000000,29.13,29.4,29,29.34,10578222,0
+BKR.US,D,20240222,000000,29.29,29.47,29.01,29.2,9427397,0
+BKR.US,D,20240223,000000,29,30.09,28.88,29.89,13039764,0
+BKR.US,D,20240226,000000,29.73,30.39,29.67,29.84,9822929,0
+BKR.US,D,20240227,000000,30.05,30.05,29.525,29.72,6600361,0
+BKR.US,D,20240228,000000,29.602,29.75,29.19,29.48,6079000,0
+BKR.US,D,20240229,000000,29.75,29.86,29.37,29.59,12879478,0
+BKR.US,D,20240301,000000,29.59,30.13,29.51,29.96,6445680,0
+BKR.US,D,20240304,000000,30,30.03,29.355,29.43,6157404,0
+BKR.US,D,20240305,000000,29.44,30.19,29.3,30.17,8765066,0
+BKR.US,D,20240306,000000,30.47,30.8591,30.41,30.56,10371725,0
+BKR.US,D,20240307,000000,30.64,31.06,30.58,30.83,9733016,0
+BKR.US,D,20240308,000000,30.71,30.91,30.435,30.6,5548490,0
+BKR.US,D,20240311,000000,30.67,31.39,30.52,31.3,6926989,0
+BKR.US,D,20240312,000000,31.41,31.62,31.12,31.49,7136789,0
+BKR.US,D,20240313,000000,31.7,31.945,31.38,31.75,6897851,0
+BKR.US,D,20240314,000000,31.76,32.21,31.76,31.94,6947273,0
+BKR.US,D,20240315,000000,31.93,32.45,31.92,32.32,15268368,0
+BKR.US,D,20240318,000000,32.49,32.54,32.08,32.39,5899359,0
+BKR.US,D,20240319,000000,32.41,33.32,32.41,33.22,6548198,0
+BKR.US,D,20240320,000000,33.09,33.55,32.96,33.39,7429531,0
+BKR.US,D,20240321,000000,33.45,34.125,33.37,33.76,6084540,0
+BKR.US,D,20240322,000000,33.81,33.91,33.42,33.44,6636540,0
+BKR.US,D,20240325,000000,33.64,33.77,33.24,33.29,10277000,0
+BKR.US,D,20240326,000000,33.27,33.35,32.7,32.83,8057566,0
+BKR.US,D,20240327,000000,32.68,33.215,32.68,33.09,9346582,0
+BKR.US,D,20240328,000000,33.44,33.69,33.12,33.5,13250269,0
+BKR.US,D,20240401,000000,33.68,33.68,33.25,33.44,6485226,0
+BKR.US,D,20240402,000000,33.71,33.77,33.32,33.59,7867461,0
+BKR.US,D,20240403,000000,33.79,34.145,33.705,33.88,7584250,0
+BKR.US,D,20240404,000000,33.92,34.32,33.69,33.92,6014059,0
+BKR.US,D,20240405,000000,33.88,34.6179,33.685,34.31,5151303,0
+BKR.US,D,20240408,000000,34.4,34.52,34.145,34.25,4433778,0
+BKR.US,D,20240409,000000,34.38,34.51,34.01,34.19,3373022,0
+BKR.US,D,20240410,000000,33.89,34.27,33.715,34.15,4281470,0
+BKR.US,D,20240411,000000,34.27,34.285,33.53,33.99,3724177,0
+BKR.US,D,20240412,000000,34.09,34.22,33.01,33.05,4841066,0
+BKR.US,D,20240415,000000,33.23,33.39,32.33,32.45,7537414,0
+BKR.US,D,20240416,000000,32.37,32.42,31.93,32.1,5852603,0
+BKR.US,D,20240417,000000,32.19,32.55,31.955,32.02,5613693,0
+BKR.US,D,20240418,000000,32.1,32.565,32,32.2,5714155,0
+BKR.US,D,20240419,000000,32.24,32.78,32.12,32.595,7513516,0
+BKR.US,D,20240422,000000,32.4,32.75,31.88,32.46,4991558,0
+BKR.US,D,20240423,000000,32.23,33.15,32.11,33,7404320,0
+BKR.US,D,20240424,000000,32.76,33.78,32.33,32.67,11446966,0
+BKR.US,D,20240425,000000,32.97,33.45,32.63,33.3,8729851,0
+BKR.US,D,20240426,000000,33.11,33.23,32.44,32.84,8318500,0
+BKR.US,D,20240429,000000,32.92,33.23,32.68,33.22,5156899,0
+BKR.US,D,20240430,000000,33.05,33.105,32.5,32.62,9583203,0
+BKR.US,D,20240501,000000,32.65,32.73,31.75,31.89,4941651,0
+BKR.US,D,20240502,000000,32.13,32.36,31.76,31.93,5191172,0
+BKR.US,D,20240503,000000,31.82,32.07,31.56,31.92,3701570,0
+BKR.US,D,20240506,000000,32.11,32.34,31.91,32,3131172,0
+BKR.US,D,20240507,000000,31.89,32.26,31.87,32.14,7787168,0
+BKR.US,D,20240508,000000,31.93,32.475,31.84,31.9,6416532,0
+BKR.US,D,20240509,000000,32.04,32.79,32.03,32.78,3817110,0
+BKR.US,D,20240510,000000,32.845,32.925,32.21,32.34,4484050,0
+BKR.US,D,20240513,000000,32.63,32.7825,32.25,32.41,4209916,0
+BKR.US,D,20240514,000000,32.56,32.785,32.375,32.63,3282625,0
+BKR.US,D,20240515,000000,32.6,32.94,31.865,32.93,6979219,0
+BKR.US,D,20240516,000000,32.86,33.24,32.795,33.02,9975057,0
+BKR.US,D,20240517,000000,33.06,33.55,32.83,33.46,5954624,0
+BKR.US,D,20240520,000000,33.5,33.54,33.04,33.11,6124672,0
+BKR.US,D,20240521,000000,33.07,33.525,32.99,33.02,4517850,0
+BKR.US,D,20240522,000000,33.06,33.12,31.915,32.09,4717870,0
+BKR.US,D,20240523,000000,32.11,32.36,31.78,31.81,4517107,0
+BKR.US,D,20240524,000000,32,32.43,31.835,32.37,4698650,0
+BKR.US,D,20240528,000000,32.38,32.685,32.21,32.41,4978074,0
+BKR.US,D,20240529,000000,32.26,32.32,31.73,31.93,4699878,0
+BKR.US,D,20240530,000000,31.87,32.53,31.845,32.48,5345139,0
+BKR.US,D,20240531,000000,32.5,33.53,32.385,33.48,11234865,0
+BKR.US,D,20240603,000000,33.48,33.52,31.87,32.15,7403174,0
+BKR.US,D,20240604,000000,31.98,31.98,31.23,31.63,5407724,0
+BKR.US,D,20240605,000000,31.74,31.9295,31.55,31.75,4661443,0
+BKR.US,D,20240606,000000,31.62,31.84,31.4,31.75,8449303,0
+BKR.US,D,20240607,000000,31.72,31.85,31.5176,31.64,6770490,0
+BKR.US,D,20240610,000000,31.75,32.585,31.64,32.44,11739507,0
+BKR.US,D,20240611,000000,32.12,32.29,31.75,32.24,7952656,0
+BKR.US,D,20240612,000000,32.42,32.6,31.955,32.24,6306852,0
+BKR.US,D,20240613,000000,32.28,32.28,31.29,31.63,4681340,0
+BKR.US,D,20240614,000000,31.55,31.61,30.93,31.09,5243299,0
+BKR.US,D,20240617,000000,31.01,32.13,30.93,32.03,5642073,0
+BKR.US,D,20240618,000000,32.04,32.49,32.01,32.14,5903502,0
+BKR.US,D,20240620,000000,32.17,33.05,32.12,32.97,5775013,0
+BKR.US,D,20240621,000000,33.2,33.21,32.775,32.93,14462825,0
+BKR.US,D,20240624,000000,33.16,34.53,33.12,34.41,6892141,0
+BKR.US,D,20240625,000000,34.4,34.915,34.205,34.85,6346196,0
+BKR.US,D,20240626,000000,34.84,34.85,34.29,34.47,5758137,0
+BKR.US,D,20240627,000000,34.61,34.76,34.255,34.42,5117592,0
+BKR.US,D,20240628,000000,34.75,35.3,34.63,35.17,10110746,0
+BKR.US,D,20240701,000000,35.35,35.44,34.7,34.94,4998926,0
+BKR.US,D,20240702,000000,35.1,35.3,34.56,34.69,4665427,0
+BKR.US,D,20240703,000000,34.69,34.94,34.37,34.47,2796590,0
+BKR.US,D,20240705,000000,34.45,34.64,33.935,34.22,3822131,0
+BKR.US,D,20240708,000000,34.14,34.24,33.905,34.17,4252877,0
+BKR.US,D,20240709,000000,34,34.175,33.35,33.43,4475468,0
+BKR.US,D,20240710,000000,33.45,33.99,33.31,33.84,3274932,0
+BKR.US,D,20240711,000000,33.84,34.59,33.71,34.51,6847901,0
+BKR.US,D,20240712,000000,34.72,34.8,34.36,34.5,4748116,0
+BKR.US,D,20240715,000000,34.61,36.21,34.5,35.71,8736630,0
+BKR.US,D,20240716,000000,35.56,36.61,35.45,36.3,8267703,0
+BKR.US,D,20240717,000000,36.34,36.61,36.035,36.16,4747530,0
+BKR.US,D,20240718,000000,36.13,36.56,35.845,35.89,4572723,0
+BKR.US,D,20240719,000000,35.72,36.35,35.16,35.93,5022919,0
+BKR.US,D,20240722,000000,35.8,35.96,35.5,35.66,3784323,0
+BKR.US,D,20240723,000000,35.61,35.83,35.27,35.65,3992092,0
+BKR.US,D,20240724,000000,35.72,35.8,34.85,34.9,4957112,0
+BKR.US,D,20240725,000000,34.99,35.84,34.81,35.58,7021835,0
+BKR.US,D,20240726,000000,36.32,37.78,36.28,37.65,10250156,0
+BKR.US,D,20240729,000000,37.78,38.585,37.37,38.47,13529831,0
+BKR.US,D,20240730,000000,38.51,38.67,37.9,38.24,9968930,0
+BKR.US,D,20240731,000000,38.67,39.05,38.51,38.72,7336237,0
+BKR.US,D,20240801,000000,38.42,38.58,37.42,37.65,8541153,0
+BKR.US,D,20240802,000000,37.53,37.67,35.37,35.74,8698273,0
+BKR.US,D,20240805,000000,35.05,35.6,34.25,34.51,8537285,0
+BKR.US,D,20240806,000000,34.18,34.75,33.9,34.21,7351327,0
+BKR.US,D,20240807,000000,34.92,35.49,34.12,34.24,7056019,0
+BKR.US,D,20240808,000000,34.22,35.315,34.2,35.2,5944580,0
+BKR.US,D,20240809,000000,35,35.25,34.87,35.07,6919160,0
+BKR.US,D,20240812,000000,35.35,35.72,35.115,35.15,3971712,0
+BKR.US,D,20240813,000000,34.92,35.04,34.5,34.82,4209753,0
+BKR.US,D,20240814,000000,34.91,35.13,34.62,34.75,4057961,0
+BKR.US,D,20240815,000000,34.98,35.36,34.783,35.08,6022822,0
+BKR.US,D,20240816,000000,35.02,35.14,34.64,34.94,4874958,0
+BKR.US,D,20240819,000000,34.99,35.49,34.84,35.16,4639758,0
+BKR.US,D,20240820,000000,35.07,35.18,34.19,34.21,5306709,0
+BKR.US,D,20240821,000000,34.58,34.68,34.255,34.45,5082845,0
+BKR.US,D,20240822,000000,34.49,34.76,34.3203,34.62,5329813,0
+BKR.US,D,20240823,000000,34.98,35.37,34.8,35.22,3101087,0
+BKR.US,D,20240826,000000,35.64,35.8251,35.15,35.43,3191255,0
+BKR.US,D,20240827,000000,35.3,35.46,35.1,35.4,3608283,0
+BKR.US,D,20240828,000000,34.82,35.175,34.73,34.96,3496534,0
+BKR.US,D,20240829,000000,35.3,35.725,34.61,35.26,4783361,0
+BKR.US,D,20240830,000000,35.1001,35.24,34.71,35.17,6170930,0
+BKR.US,D,20240903,000000,34.56,34.56,33.73,33.99,4791839,0
+BKR.US,D,20240904,000000,34.31,34.71,33.975,34.06,5825587,0
+BKR.US,D,20240905,000000,34.44,34.46,33.94,34.11,4806080,0
+BKR.US,D,20240906,000000,34.17,34.59,33.5763,33.94,8507776,0
+BKR.US,D,20240909,000000,34.06,34.22,33.65,33.69,6309994,0
+BKR.US,D,20240910,000000,33.58,33.72,32.905,33.17,5434289,0
+BKR.US,D,20240911,000000,33.31,33.31,32.25,32.93,14656154,0
+BKR.US,D,20240912,000000,33.22,33.75,32.86,33.29,11432801,0
+BKR.US,D,20240913,000000,33.33,33.925,33.135,33.4,7288675,0
+BKR.US,D,20240916,000000,33.78,34.07,33.65,33.98,5487629,0
+BKR.US,D,20240917,000000,33.96,34.765,33.89,34.73,5497108,0
+BKR.US,D,20240918,000000,34.7,35.215,34.42,34.67,4929998,0
+BKR.US,D,20240919,000000,35.59,37.05,35.4,36.36,13646405,0
+BKR.US,D,20240920,000000,36.41,36.45,35.77,36.04,12710291,0
+BKR.US,D,20240923,000000,36.14,36.64,35.9,36.45,6891095,0
+BKR.US,D,20240924,000000,37.02,37.14,36.08,36.34,6221859,0
+BKR.US,D,20240925,000000,36.51,36.66,35.705,36.05,7287967,0
+BKR.US,D,20240926,000000,35.22,35.65,34.19,34.77,14136667,0
+BKR.US,D,20240927,000000,34.91,36.25,34.91,36.18,9948183,0
+BKR.US,D,20240930,000000,35.97,36.49,35.84,36.15,5943364,0
+BKR.US,D,20241001,000000,35.87,37.035,35.76,36.75,7049976,0
+BKR.US,D,20241002,000000,37.31,37.69,36.825,37.22,4484087,0
+BKR.US,D,20241003,000000,37.29,37.98,36.99,37.55,5916264,0
+BKR.US,D,20241004,000000,37.89,38.03,37.48,37.93,4583897,0
+BKR.US,D,20241007,000000,38,38.2993,37.78,37.96,4553388,0
+BKR.US,D,20241008,000000,37.6,37.665,36.94,37.46,5199250,0
+BKR.US,D,20241009,000000,37.28,37.855,37.11,37.59,3345759,0
+BKR.US,D,20241010,000000,37.75,38.04,37.41,37.61,3149709,0
+BKR.US,D,20241011,000000,37.61,37.835,37.5,37.7,4836008,0
+BKR.US,D,20241014,000000,37.4,37.695,37.29,37.635,2987784,0
+BKR.US,D,20241015,000000,36.55,36.91,36.275,36.32,5208676,0
+BKR.US,D,20241016,000000,36.35,36.91,36.35,36.74,3188367,0
+BKR.US,D,20241017,000000,36.9,37,36.49,36.88,4010332,0
+BKR.US,D,20241018,000000,36.73,36.9433,35.985,36.4,6345594,0
+BKR.US,D,20241021,000000,36.59,36.905,36.275,36.45,5129168,0
+BKR.US,D,20241022,000000,36.55,36.65,35.92,35.98,6439210,0
+BKR.US,D,20241023,000000,36.31,37.5,36.09,37,8646631,0
+BKR.US,D,20241024,000000,37.1,37.19,36.34,36.78,8790678,0
+BKR.US,D,20241025,000000,37.64,37.735,37.02,37.52,5667431,0
+BKR.US,D,20241028,000000,36.63,37.67,36.5,37.4,8516174,0
+BKR.US,D,20241029,000000,37.38,37.47,36.56,37.09,6206114,0
+BKR.US,D,20241030,000000,37.17,37.62,37.17,37.49,6525655,0
+BKR.US,D,20241031,000000,37.64,38.24,37.515,38.08,8904498,0
+BKR.US,D,20241101,000000,38.13,38.29,37.54,37.85,7921211,0
+BKR.US,D,20241104,000000,37.83,38.36,37.75,38.17,5398278,0
+BKR.US,D,20241105,000000,38.32,38.98,38.26,38.58,5592858,0
+BKR.US,D,20241106,000000,40.74,43.23,40.14,42.74,13754286,0
+BKR.US,D,20241107,000000,42.76,43.185,41.83,43.1,11973358,0
+BKR.US,D,20241108,000000,43.04,43.67,42.505,43.015,7007642,0
+BKR.US,D,20241111,000000,43.14,44.32,42.9484,44.11,5350971,0
+BKR.US,D,20241112,000000,44,44.495,43.475,43.67,7213102,0
+BKR.US,D,20241113,000000,43.76,43.845,42.91,43.07,7168415,0
+BKR.US,D,20241114,000000,43.24,43.3,42.59,43.18,7369151,0
+BKR.US,D,20241115,000000,43.2,43.72,42.645,42.94,4724753,0
+BKR.US,D,20241118,000000,43.54,43.7899,42.95,43.07,4437352,0
+BKR.US,D,20241119,000000,42.61,43.1493,42.61,42.87,3552355,0
+BKR.US,D,20241120,000000,43.01,44.37,42.78,44.31,8106137,0
+BKR.US,D,20241121,000000,44.535,45.17,44.15,44.88,6019131,0
+BKR.US,D,20241122,000000,44.6,44.92,44.11,44.25,7642061,0
+BKR.US,D,20241125,000000,44.29,44.64,43.22,43.55,12214319,0
+BKR.US,D,20241126,000000,43.75,43.93,43.05,43.53,4985714,0
+BKR.US,D,20241127,000000,43.5,43.92,43.34,43.61,3149258,0
+BKR.US,D,20241129,000000,43.8,44.06,43.69,43.95,2275652,0
+BKR.US,D,20241202,000000,43.9,44.22,43.08,43.69,3992283,0
+BKR.US,D,20241203,000000,44.23,44.23,43.255,43.67,3583617,0
+BKR.US,D,20241204,000000,43.67,43.753216,42.22,42.56,5837908,0
+BKR.US,D,20241205,000000,42.61,42.89,42.18,42.51,5541912,0
+BKR.US,D,20241206,000000,42.36,42.46,41.275,41.31,7458053,0
+BKR.US,D,20241209,000000,41.46,42.1,41.32,41.43,7336818,0
+BKR.US,D,20241210,000000,40.89,41.66,40.35,41.21,7366455,0
+BKR.US,D,20241211,000000,41.61,42.805,41.05,42.46,7588959,0
+BKR.US,D,20241212,000000,42.3,42.76,42.08,42.33,5817742,0
+BKR.US,D,20241213,000000,42.49,42.72,42.02,42.15,4937684,0
+BKR.US,D,20241216,000000,41.91,42.13,41.62,41.8,4290009,0
+BKR.US,D,20241217,000000,41.45,41.7479,40.92,41.41,7536476,0
+BKR.US,D,20241218,000000,41.47,41.825,40.01,40.04,6670714,0
+BKR.US,D,20241219,000000,40.97,41.02,39.6,39.8,5971354,0
+BKR.US,D,20241220,000000,39.38,40.46,39.32,40.32,17974920,0
+BKR.US,D,20241223,000000,40.01,40.26,39.68,40.15,4094437,0
+BKR.US,D,20241224,000000,40.19,40.9,39.89,40.79,2122012,0
+BKR.US,D,20241226,000000,40.79,40.9,40.27,40.88,2289751,0
+BKR.US,D,20241227,000000,40.71,41.12,40.52,40.8,3282597,0
+BKR.US,D,20241230,000000,40.74,41.005,40.29,40.94,4607724,0
+BKR.US,D,20241231,000000,41.1,41.3871,41,41.02,4630647,0
+BKR.US,D,20250102,000000,41.59,41.89,40.89,41.56,5527015,0
+BKR.US,D,20250103,000000,41.99,42.855,41.54,42.66,7476350,0
+BKR.US,D,20250106,000000,42.68,43.63,42.61,42.83,4686529,0
+BKR.US,D,20250107,000000,42.91,43.73,42.67,43.4,5899803,0
+BKR.US,D,20250108,000000,43.16,43.47,42.92,43.44,4992978,0
+BKR.US,D,20250110,000000,43.91,44.25,42.75,43.26,6879718,0
+BKR.US,D,20250113,000000,43.32,45.04,43.3,44.83,7483567,0
+BKR.US,D,20250114,000000,44.91,45.3,44.53,45.07,7528791,0
+BKR.US,D,20250115,000000,45.62,45.899,45.21,45.72,6172478,0
+BKR.US,D,20250116,000000,45.62,46.75,45.35,46.33,7401862,0
+BKR.US,D,20250117,000000,46.87,47.47,46.395,46.54,8479649,0
+BKR.US,D,20250121,000000,46.69,47.075,45.82,47.04,9639294,0
+BKR.US,D,20250122,000000,47.04,47.08,45.725,45.81,6904804,0
+BKR.US,D,20250123,000000,45.88,46.25,45.345,45.66,6010226,0
+BKR.US,D,20250124,000000,45.67,45.86,45.37,45.55,4567703,0
+BKR.US,D,20250127,000000,44.77,44.99,43.36,43.55,10311044,0
+BKR.US,D,20250128,000000,43.48,43.92,42.93,43.28,7010576,0
+BKR.US,D,20250129,000000,43.22,44.11,42.965,43.07,6898608,0
+BKR.US,D,20250130,000000,43.82,44.69,43.38,44.6,11039138,0
+BKR.US,D,20250131,000000,46.1,47.6,45.8,46.18,21166504,0
+BKR.US,D,20250203,000000,46.92,47.585,46.05,47.4,14432698,0
+BKR.US,D,20250204,000000,46.63,48.04,45.87,47.96,9354040,0
+BKR.US,D,20250205,000000,48.21,48.94,47.7,48.85,8248984,0
+BKR.US,D,20250206,000000,49.4,49.4,46.56,46.98,9236040,0
+BKR.US,D,20250207,000000,47.01,47.2,46.155,46.2,7669542,0
+BKR.US,D,20250210,000000,47.09,47.52,46.93,47.41,6340137,0
+BKR.US,D,20250211,000000,47.18,47.75,46.64,47.11,5240525,0
+BKR.US,D,20250212,000000,46.755,46.99,45.915,46.41,6681215,0
+BKR.US,D,20250213,000000,46.3,46.42,45.71,46.15,5189197,0
+BKR.US,D,20250214,000000,46.54,46.74,46.03,46.4,4850861,0
+BKR.US,D,20250218,000000,46.73,47.11,46.24,46.98,5026790,0
+BKR.US,D,20250219,000000,47.04,47.175,46.29,46.89,5059868,0
+BKR.US,D,20250220,000000,46.76,46.97,46.38,46.91,4672121,0
+BKR.US,D,20250221,000000,46.73,46.79,45.41,45.62,7898881,0
+BKR.US,D,20250224,000000,46.17,46.17,44.515,44.63,10371715,0
+BKR.US,D,20250225,000000,44.42,44.96,43.77,44.04,7407781,0
+BKR.US,D,20250226,000000,43.74,44.43,43.29,43.51,4633496,0
+BKR.US,D,20250227,000000,44,44.5591,43.515,43.58,4553533,0
+BKR.US,D,20250228,000000,43.44,44.68,42.97,44.59,8584518,0
+BKR.US,D,20250303,000000,45.07,45.3,43.08,43.6,9119235,0
+BKR.US,D,20250304,000000,43,43.595,41.61,42.86,9330256,0
+BKR.US,D,20250305,000000,42.59,42.71,41.56,42.32,10630557,0
+BKR.US,D,20250306,000000,41.79,42.225,41.36,41.9,8611723,0
+BKR.US,D,20250307,000000,42.135,43.445,41.85,42.89,9118620,0
+BKR.US,D,20250310,000000,42.7,42.91,40.5046,41.16,10966841,0
+BKR.US,D,20250311,000000,41.74,42.365,41.27,41.85,8457626,0
+BKR.US,D,20250312,000000,41.88,43.135,41.85,42.48,7129881,0
+BKR.US,D,20250313,000000,42.32,42.915,41.51,41.74,5773559,0
+BKR.US,D,20250314,000000,42.22,42.97,41.91,42.84,4683613,0
+BKR.US,D,20250317,000000,43.1,44.075,43.06,43.88,5451463,0
+BKR.US,D,20250318,000000,44,44.26,43.37,43.7,5013705,0
+BKR.US,D,20250319,000000,43.67,45.07,43.65,44.6,6839886,0
+BKR.US,D,20250320,000000,44.62,45,44.0801,44.69,6101968,0
+BKR.US,D,20250321,000000,44.2,44.68,43.685,44.11,20139231,0
+BKR.US,D,20250324,000000,44.8,45.18,44.43,44.6,9529018,0
+BKR.US,D,20250325,000000,44.845,45.22,44.7,45.18,7541334,0
+BKR.US,D,20250326,000000,45.25,45.36,43.845,44.02,5953036,0
+BKR.US,D,20250327,000000,44.24,44.28,43.355,43.63,4462067,0
+BKR.US,D,20250328,000000,43.57,43.76,42.745,43.08,4460077,0
+BKR.US,D,20250331,000000,42.74,44.04,42.535,43.95,9272159,0
+BKR.US,D,20250401,000000,43.77,44.82,43.53,44.8,6977585,0
+BKR.US,D,20250402,000000,44.19,44.995,44.02,44.92,7060878,0
+BKR.US,D,20250403,000000,42.31,42.605,40.38,40.86,11060505,0
+BKR.US,D,20250404,000000,39.29,39.68,35.275,35.41,20974611,0
+BKR.US,D,20250407,000000,34.62,37.28,33.6,35.71,16798510,0
+BKR.US,D,20250408,000000,36.64,37.07,34.25,35,13604621,0
+BKR.US,D,20250409,000000,34.63,39.38,34.065,38.75,17307250,0
+BKR.US,D,20250410,000000,37.345,37.49,35.85,36.66,12788220,0
+BKR.US,D,20250411,000000,36.87,38.105,36.01,37.93,9066414,0
+BKR.US,D,20250414,000000,38.535,38.55,37.35,37.81,6014601,0
+BKR.US,D,20250415,000000,37.78,38.5123,37.73,38.16,5100271,0
+BKR.US,D,20250416,000000,37.99,38.815,37.755,38.13,6154382,0
+BKR.US,D,20250417,000000,38.77,39.48,38.64,38.91,5548886,0
+BKR.US,D,20250421,000000,38.32,38.515,37.39,37.8,6139079,0
+BKR.US,D,20250422,000000,37.88,38.76,37.23,38.36,10034590,0
+BKR.US,D,20250423,000000,36.8,38.16,35.72,35.89,13337748,0
+BKR.US,D,20250424,000000,36.25,36.45,35.5,36.38,9679187,0
+BKR.US,D,20250425,000000,35.94,36.495,35.63,36.45,7103075,0
+BKR.US,D,20250428,000000,36.5,36.68,35.93,36.21,6833355,0
+BKR.US,D,20250429,000000,36.03,36.16,35.485,35.92,7427987,0
+BKR.US,D,20250430,000000,35.43,35.53,34.56,35.4,10530942,0
+BKR.US,D,20250501,000000,35.11,36.63,35.1,36.19,8903649,0
+BKR.US,D,20250502,000000,36.74,37.15,36.18,37.1,7294623,0
+BKR.US,D,20250505,000000,36.43,36.925,36.1303,36.75,6809911,0
+BKR.US,D,20250506,000000,36.8,36.9,36.22,36.4,9078297,0
+BKR.US,D,20250507,000000,36.61,36.79,36.15,36.31,7172253,0
+BKR.US,D,20250508,000000,36.76,37.35,36.19,36.25,15274171,0
+BKR.US,D,20250509,000000,36.88,36.88,36.37,36.49,8993917,0
+BKR.US,D,20250512,000000,38.19,38.36,37.16,37.62,7868799,0
+BKR.US,D,20250513,000000,37.94,38.325,37.47,38.18,6701265,0
+BKR.US,D,20250514,000000,37.96,38.35,37.77,37.84,5939019,0
+BKR.US,D,20250515,000000,37.36,37.75,36.985,37.73,6493664,0
+BKR.US,D,20250516,000000,37.845,38.5,37.23,37.79,6160894,0
+BKR.US,D,20250519,000000,37.545,38.03,37.29,37.91,5296001,0
+BKR.US,D,20250520,000000,37.74,37.89,37.18,37.34,7102829,0
+BKR.US,D,20250521,000000,37.28,37.28,36.6,36.65,7133548,0
+BKR.US,D,20250522,000000,36.56,36.805,35.83,36.59,9175076,0
+BKR.US,D,20250523,000000,36.07,36.815,36.03,36.74,4631992,0
+BKR.US,D,20250527,000000,36.95,37.25,36.36,37.23,6790401,0
+BKR.US,D,20250528,000000,37.6,37.65,36.565,36.68,4856395,0
+BKR.US,D,20250529,000000,37.03,37.41,36.62,37.36,5824420,0
+BKR.US,D,20250530,000000,37.11,37.17,36.53,37.05,11354627,0
+BKR.US,D,20250602,000000,37.6,37.76,36.82,37.32,6046362,0
+BKR.US,D,20250603,000000,37.28,37.805,36.89,37.54,5952314,0
+BKR.US,D,20250604,000000,37.55,38.08,36.985,37.29,9110993,0
+BKR.US,D,20250605,000000,37.51,37.73,37.08,37.15,4732043,0
+BKR.US,D,20250606,000000,37.57,38,37.4,37.9,4268251,0
+BKR.US,D,20250609,000000,38.25,38.62,37.825,38.33,6845551,0
+BKR.US,D,20250610,000000,38.73,39.31,38.51,39.08,6991681,0
+BKR.US,D,20250611,000000,39.175,39.305,38.605,39.03,8111975,0
+BKR.US,D,20250612,000000,38.715,39.03,38.42,38.63,4991529,0
+BKR.US,D,20250613,000000,39.135,39.41,38.4621,39.04,8570265,0
+BKR.US,D,20250616,000000,39.17,39.645,38.75,38.99,7320354,0
+BKR.US,D,20250617,000000,39.34,40.02,39.05,39.6,7535918,0
+BKR.US,D,20250618,000000,39.61,39.8,38.85,38.98,5618297,0
+BKR.US,D,20250620,000000,39.07,39.51,38.88,39,15735129,0
+BKR.US,D,20250623,000000,39.39,39.5799,37.405,37.83,8625893,0
+BKR.US,D,20250624,000000,37.55,38.135,37.38,37.97,6892313,0
+BKR.US,D,20250625,000000,38.01,38.125,37.455,37.58,5933865,0
+BKR.US,D,20250626,000000,37.63,38.52,37.525,38.32,10366310,0
+BKR.US,D,20250627,000000,38.4,38.6,37.665,38.06,9914869,0
+BKR.US,D,20250630,000000,38.04,38.825,37.69,38.34,6773665,0
+BKR.US,D,20250701,000000,38.31,39.04,37.765,38.69,7639122,0
+BKR.US,D,20250702,000000,39.015,39.93,38.595,39.83,8279232,0
+BKR.US,D,20250703,000000,39.62,39.9,39.545,39.64,3607099,0
+BKR.US,D,20250707,000000,39.58,39.675,38.6467,39.09,5336468,0
+BKR.US,D,20250708,000000,39.09,40.52,38.935,40.11,6472092,0
+BKR.US,D,20250709,000000,40.1,40.1,39.14,39.33,7624953,0
+BKR.US,D,20250710,000000,39.22,39.755,38.795,39.71,6619647,0
+BKR.US,D,20250711,000000,39.5,40.78,39.4,40.7,5834268,0
+BKR.US,D,20250714,000000,40.54,40.58,39.8,39.87,6835768,0
+BKR.US,D,20250715,000000,39.81,39.935,38.9418,38.99,5069821,0
+BKR.US,D,20250716,000000,38.9,39.16,38.37,38.68,6032451,0
+BKR.US,D,20250717,000000,38.55,39.37,38.47,39.18,7022250,0
+BKR.US,D,20250718,000000,39.575,39.91,38.97,39.72,12128677,0
+BKR.US,D,20250721,000000,39.52,40.21,39.465,39.85,9311150,0
+BKR.US,D,20250722,000000,39.91,40.24,39.615,40.02,13086993,0
+BKR.US,D,20250723,000000,41.5,44.89,41.15,44.68,21794154,0
+BKR.US,D,20250724,000000,44.46,45.83,44.2901,45.72,12110416,0
+BKR.US,D,20250725,000000,45.8,46.07,45.46,46.05,5869813,0
+BKR.US,D,20250728,000000,46.32,46.715,46.1833,46.55,5775040,0
+BKR.US,D,20250729,000000,45,46.24,44.9,45.75,15815819,0
+BKR.US,D,20250730,000000,45.7,46.13,45.04,45.53,12435362,0
+BKR.US,D,20250731,000000,45.24,45.94,44.895,45.05,7725190,0
+BKR.US,D,20250801,000000,44.47,44.665,43.07,43.51,7323832,0
+BKR.US,D,20250804,000000,43.46,43.87,43.31,43.75,6387655,0
+BKR.US,D,20250805,000000,43.605,43.945,43.24,43.82,4937376,0
+BKR.US,D,20250806,000000,44.16,44.33,43.275,43.43,4626831,0
+BKR.US,D,20250807,000000,43.96,44.44,42.845,42.94,4555450,0
+BKR.US,D,20250808,000000,43.16,43.6,42.8,43.29,3948051,0
+BKR.US,D,20250811,000000,43.25,43.4,42.23,42.7,5633716,0
+BKR.US,D,20250812,000000,42.92,43.065,42.46,42.51,5113946,0
+BKR.US,D,20250813,000000,42.42,42.88,41.96,42.85,5269696,0
+BKR.US,D,20250814,000000,42.96,43.34,42.21,43.25,5490371,0
+BKR.US,D,20250815,000000,43.36,43.62,42.665,42.8,6567681,0
+BKR.US,D,20250818,000000,42.77,43.23,42.3,42.87,3719381,0
+BKR.US,D,20250819,000000,42.65,43.205,42.56,42.95,3790517,0
+BKR.US,D,20250820,000000,43.18,43.3352,42.675,42.85,4327652,0
+BKR.US,D,20250821,000000,42.91,43.72,42.75,43.46,4270175,0
+BKR.US,D,20250822,000000,43.625,44.98,43.61,44.76,4486261,0
+BKR.US,D,20250825,000000,44.59,44.755,44.275,44.43,4152908,0
+BKR.US,D,20250826,000000,44.15,44.63,44.05,44.45,6069821,0
+BKR.US,D,20250827,000000,44.36,45.05,44.31,44.78,3576905,0
+BKR.US,D,20250828,000000,44.78,45.67,44.495,45.565,4218368,0
+BKR.US,D,20250829,000000,45.5,45.84,45.365,45.4,4786718,0
+BKR.US,D,20250902,000000,45.21,45.76,44.721,45.36,8580266,0
+BKR.US,D,20250903,000000,45.34,45.5,44.48,45,6486758,0
+BKR.US,D,20250904,000000,45.27,46.695,44.83,46.32,7537939,0
+BKR.US,D,20250905,000000,46.01,46.24,44.94,45.58,4978751,0
+BKR.US,D,20250908,000000,45.87,46.01,45.12,45.64,3870440,0
+BKR.US,D,20250909,000000,45.79,46.16,45.44,45.45,3338504,0
+BKR.US,D,20250910,000000,45.37,47.005,45.37,46.92,5679114,0
+BKR.US,D,20250911,000000,46.55,47.315,46.4056,46.97,4858667,0
+BKR.US,D,20250912,000000,47.16,47.3,46.47,46.49,4015190,0
+BKR.US,D,20250915,000000,46.49,47.005,46.235,46.28,5420372,0
+BKR.US,D,20250916,000000,46.52,47.38,46.38,47.23,5092986,0
+BKR.US,D,20250917,000000,47.15,47.38,46.09,46.48,4613255,0
+BKR.US,D,20250918,000000,46.78,47.3475,46.47,47.28,5242642,0
+BKR.US,D,20250919,000000,47.22,47.65,46.4,47.34,15869218,0
+BKR.US,D,20250922,000000,47.14,47.8483,46.68,47.67,5157472,0
+BKR.US,D,20250923,000000,47.83,50.065,47.81,48.93,9071389,0
+BKR.US,D,20250924,000000,49.47,50.14,49.15,49.87,9056221,0
+BKR.US,D,20250925,000000,49.68,50.24,49.5,50.1,6455344,0
+BKR.US,D,20250926,000000,50.38,50.925,49.82,50.52,7750970,0
+BKR.US,D,20250929,000000,50.36,50.58,49.79,50.55,6319224,0
+BKR.US,D,20250930,000000,49.925,50.2601,48.12,48.72,11666733,0
+BKR.US,D,20251001,000000,48.505,48.76,48.22,48.36,6263888,0
+BKR.US,D,20251002,000000,48.09,48.64,47.85,48.4,6680394,0
+BKR.US,D,20251003,000000,48.74,49.01,48.455,48.5,5414474,0
+BKR.US,D,20251006,000000,48.915,49.575,48.8,49.08,5371928,0
+BKR.US,D,20251007,000000,49.1,49.435,48.225,48.58,4877883,0
+BKR.US,D,20251008,000000,48.75,48.9543,47.42,47.85,6007056,0
+BKR.US,D,20251009,000000,48,48.29,47.0876,47.89,5456954,0
+BKR.US,D,20251010,000000,47.475,47.69,44.99,45.04,7467021,0
+BKR.US,D,20251013,000000,45.94,45.94,45.04,45.49,11108272,0
+BKR.US,D,20251014,000000,44.92,45.36,43.92,44.83,9227848,0
+BKR.US,D,20251015,000000,45.29,45.67,44.22,44.47,7972270,0
+BKR.US,D,20251016,000000,44.87,45.12,44.245,44.64,8097365,0
+BKR.US,D,20251017,000000,44.93,45.5,44.42,45.18,8216428,0
+BKR.US,D,20251020,000000,45.42,46.39,45.2,46.28,6772217,0
+BKR.US,D,20251021,000000,46.54,47.41,45.63,46.75,11386588,0
+BKR.US,D,20251022,000000,47,48.33,46.72,47.3,8747506,0
+BKR.US,D,20251023,000000,48.175,49.08,48,48.89,9548833,0
+BKR.US,D,20251024,000000,47.92,50.42,46.845,47.3,13058724,0
+BKR.US,D,20251027,000000,47.78,48.2,46.12,46.6,8754034,0
+BKR.US,D,20251028,000000,46.39,47.98,46.39,47.86,9193894,0
+BKR.US,D,20251029,000000,47.7,48.845,47.58,48.32,7071667,0
+BKR.US,D,20251030,000000,48.07,49.16,47.7031,48.58,6193545,0
+BKR.US,D,20251031,000000,48.95,48.975,47.9477,48.41,6960458,0
+BKR.US,D,20251103,000000,48.64,48.985,48.29,48.64,5343324,0
+BKR.US,D,20251104,000000,47.7,48.23,45.905,45.97,10408840,0
+BKR.US,D,20251105,000000,46.13,47.66,45.82,47.04,7306763,0
+BKR.US,D,20251106,000000,47.22,48.5,47.18,47.29,7690163,0
+BKR.US,D,20251107,000000,47.31,47.93,46.71,47.87,5076321,0
+BKR.US,D,20251110,000000,48.335,49.145,47.78,48.8,5492746,0
+BKR.US,D,20251111,000000,48.93,49.5,48.74,48.95,5780891,0
+BKR.US,D,20251112,000000,48.63,48.645,47.45,47.53,5723813,0
+BKR.US,D,20251113,000000,47.505,48.49,47.23,47.51,5536196,0
+BKR.US,D,20251114,000000,47.67,49.065,46.89,48.73,7976248,0
+BKR.US,D,20251117,000000,48.87,49.53,47.56,47.88,5704274,0
+BKR.US,D,20251118,000000,47.8,48.99,47.76,48.06,8977641,0
+BKR.US,D,20251119,000000,47.26,48.595,47.18,48.48,6303873,0
+BKR.US,D,20251120,000000,49.1,50.175,47.98,48.07,7986951,0
+BKR.US,D,20251121,000000,47.97,49.45,47.77,48.88,8125893,0
+BKR.US,D,20251124,000000,48.91,49.55,48.365,49.36,11197653,0
+BKR.US,D,20251125,000000,49.16,49.56,48.71,49.43,5767341,0
+BKR.US,D,20251126,000000,49.72,50.345,49.48,49.53,5567517,0
+BKR.US,D,20251128,000000,49.29,50.53,49.15,50.2,3018518,0
+BKR.US,D,20251201,000000,50.21,50.92,49.96,50.16,6417029,0
+BKR.US,D,20251202,000000,50.095,50.12,48.61,49.48,6999755,0
+BKR.US,D,20251203,000000,49.85,50.755,49.7,50.49,5273299,0
+BKR.US,D,20251204,000000,50.435,51.12,49.925,50.61,6357591,0
+BKR.US,D,20251205,000000,50.51,50.76,49.05,49.2,8762642,0
+BKR.US,D,20251208,000000,49.08,49.19,47.13,47.39,9766104,0
+BKR.US,D,20251209,000000,47.25,48.04,47.22,47.69,6162388,0
+BKR.US,D,20251210,000000,47.81,48.16,46.9,48.04,7506895,0
+BKR.US,D,20251211,000000,47.79,47.9,47.03,47.46,6617759,0
+BKR.US,D,20251212,000000,47.61,47.8,46.48,46.86,5513144,0
+BKR.US,D,20251215,000000,47.66,47.66,46.495,46.89,6400499,0
+BKR.US,D,20251216,000000,46.66,46.78,44.565,45.02,10028726,0
+BKR.US,D,20251217,000000,45.17,45.57,44.88,45.29,9173574,0
+BKR.US,D,20251218,000000,45.29,45.365,44.255,44.47,9225441,0
+BKR.US,D,20251219,000000,44.36,45.15,44.31,44.71,21162350,0
+BKR.US,D,20251222,000000,45.32,45.91,45.22,45.56,4438164,0
+BKR.US,D,20251223,000000,45.56,45.7083,45.005,45.19,7895603,0
+BKR.US,D,20251224,000000,45.24,45.42,44.99,45.3,1848247,0
+BKR.US,D,20251226,000000,45.26,45.39,44.97,45.25,3240273,0
+BKR.US,D,20251229,000000,45.51,45.7365,45.21,45.38,7508606,0
+BKR.US,D,20251230,000000,45.53,46.14,45.41,46.09,4272655,0
+BKR.US,D,20251231,000000,46.12,46.22,45.43,45.54,4002474,0
+BKR.US,D,20260102,000000,45.72,47.409,45.35,47.14,4909936,0
+BKR.US,D,20260105,000000,49.44,50.13,48.27,49.07,14722551,0
+BKR.US,D,20260106,000000,49.36,49.95,48.53,49.38,7683273,0
+BKR.US,D,20260107,000000,49.48,49.78,48.305,48.84,6844543,0
+BKR.US,D,20260108,000000,48.96,50.38,48.85,50.2,6638881,0
+BKR.US,D,20260109,000000,50.26,50.7191,49.64,49.97,5725813,0
+BKR.US,D,20260112,000000,49.97,50.16,47.675,47.95,8511064,0
+BKR.US,D,20260113,000000,48.25,49.19,48.12,48.97,9416643,0
+BKR.US,D,20260114,000000,49.25,50.335,49.15,49.98,8354751,0
+BKR.US,D,20260115,000000,50,52.16,49.9,52,11621538,0
+BKR.US,D,20260116,000000,52.015,52.33,51.135,51.75,8595516,0
+BKR.US,D,20260120,000000,51.655,51.98,50.62,51.26,11324411,0
+BKR.US,D,20260121,000000,52.26,53.8,52.05,53.59,10701911,0
+BKR.US,D,20260122,000000,53.5,54.59,52.9,54.46,9858781,0
+BKR.US,D,20260123,000000,55.305,55.31,53.8,53.92,15013810,0
+BKR.US,D,20260126,000000,55.65,56.89,54.82,56.29,18022061,0
+BKR.US,D,20260127,000000,56.4,57.58,55.8601,56.5,13015300,0
+BKR.US,D,20260128,000000,57.16,57.56,56.1,56.63,10929156,0
+BKR.US,D,20260129,000000,57.99,58.5,56.435,56.73,13650895,0
+BKR.US,D,20260130,000000,56.34,56.35,55.04,56.04,8618365,0
+BKR.US,D,20260202,000000,55.77,56.72,55.27,56.45,7591550,0
+BKR.US,D,20260203,000000,56.34,58.11,56.16,58,9207132,0
+BKR.US,D,20260204,000000,58.21,59.54,58.03,59.17,10731710,0
+BKR.US,D,20260205,000000,58.29,58.9499,56.915,57.36,13430131,0
+BKR.US,D,20260206,000000,57.79,59.54,57.56,58.92,9351361,0
+BKR.US,D,20260209,000000,59.135,59.84,58.745,59.55,8813333,0
+BKR.US,D,20260210,000000,59.74,59.87,58.43,59.15,9008520,0
+BKR.US,D,20260211,000000,60.09,62.08,60,61.25,13529470,0
+BKR.US,D,20260212,000000,61.19,62.2699,60.62,61.39,9845608,0
+BKR.US,D,20260213,000000,61.15,61.62,60.245,61.2,8143708,0
+BKR.US,D,20260217,000000,60.67,61.25,58.9701,59.86,8552323,0
+BKR.US,D,20260218,000000,61.128,61.74,60.6,61.54,5266157,0
diff --git a/daily/us/nasdaq stocks/1/blln.us.txt b/daily/us/nasdaq stocks/1/blln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a773dfa1f987d04b2d953fd1cc45abfd8c1b40a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blln.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLLN.US,D,20251106,000000,100,123.84,95,108.94,1430900,0
+BLLN.US,D,20251107,000000,108.7,113.06,97.5,100.03,461800,0
+BLLN.US,D,20251110,000000,101.53,110,93.275,102.225,155500,0
+BLLN.US,D,20251111,000000,104.5,108.0097,100.5,103.76,73800,0
+BLLN.US,D,20251112,000000,105.83,107.5,100,101.8,418400,0
+BLLN.US,D,20251113,000000,100.56,102.0299,89.05,89.55,141400,0
+BLLN.US,D,20251114,000000,88.12,93.43,88.0001,90,129800,0
+BLLN.US,D,20251117,000000,94.97,102.9999,90.37,93.32,198207,0
+BLLN.US,D,20251118,000000,92.98,100,92.52,99.3,117792,0
+BLLN.US,D,20251119,000000,101.99,101.99,92.05,97.39,109221,0
+BLLN.US,D,20251120,000000,99,99.99,95,95.68,160350,0
+BLLN.US,D,20251121,000000,95.08,114.25,93,110,209784,0
+BLLN.US,D,20251124,000000,112.24,127.9999,110.99,119.92,342022,0
+BLLN.US,D,20251125,000000,119.69,129.9,118.99,129.9,186173,0
+BLLN.US,D,20251126,000000,131,138.7,123.51,127.85,239680,0
+BLLN.US,D,20251128,000000,129.5,130.96,124.21,130.18,89201,0
+BLLN.US,D,20251201,000000,128.91,130,108.01,113.04,235330,0
+BLLN.US,D,20251202,000000,111.92,115.99,110.01,114.92,209980,0
+BLLN.US,D,20251203,000000,115,115.49,99.47,102.76,233518,0
+BLLN.US,D,20251204,000000,105,107.065,99.61,104.02,186061,0
+BLLN.US,D,20251205,000000,105.13,118,104.03,111.64,168685,0
+BLLN.US,D,20251208,000000,112.63,115.1,103.67,104.66,213011,0
+BLLN.US,D,20251209,000000,105.21,110.18,103.79,109.53,203115,0
+BLLN.US,D,20251210,000000,102,106.9999,97.5601,103.7,253813,0
+BLLN.US,D,20251211,000000,101.66,104,91.58,97.44,153691,0
+BLLN.US,D,20251212,000000,96.01,103.745,95.1001,101.99,93293,0
+BLLN.US,D,20251215,000000,102,105.89,94.71,96.64,109525,0
+BLLN.US,D,20251216,000000,96,96.63,88.49,91.96,238266,0
+BLLN.US,D,20251217,000000,91.56,93.99,89.0951,92.51,157158,0
+BLLN.US,D,20251218,000000,92.51,99.97,91.825,95.5,311031,0
+BLLN.US,D,20251219,000000,95,103.7699,95,102.6,491486,0
+BLLN.US,D,20251222,000000,103.01,103.6,93.815,96.29,127621,0
+BLLN.US,D,20251223,000000,95.52,96.92,86.28,87.075,208707,0
+BLLN.US,D,20251224,000000,87.5,87.5,81.51,86.34,372839,0
+BLLN.US,D,20251226,000000,86.17,89.99,85.62,89.3,84483,0
+BLLN.US,D,20251229,000000,88.48,89,84.4,84.51,76531,0
+BLLN.US,D,20251230,000000,84.51,85.4,82.245,85.09,176457,0
+BLLN.US,D,20251231,000000,85.26,89.37,80.51,81.84,331462,0
+BLLN.US,D,20260102,000000,83.5,90,83,89.29,174384,0
+BLLN.US,D,20260105,000000,90.1,95.93,88.924,95,385414,0
+BLLN.US,D,20260106,000000,96.82,100,93.06,94.88,214469,0
+BLLN.US,D,20260107,000000,95.83,97.5,88.505,89.44,208903,0
+BLLN.US,D,20260108,000000,89.44,89.7447,85.45,87.59,160975,0
+BLLN.US,D,20260109,000000,86.97,88.49,83.3,85.94,198131,0
+BLLN.US,D,20260112,000000,87.13,101.98,86.64,99.15,277907,0
+BLLN.US,D,20260113,000000,99.85,100.25,95.5,96.85,173882,0
+BLLN.US,D,20260114,000000,95.4,96.65,90,94.37,341767,0
+BLLN.US,D,20260115,000000,94.81,96.84,92.44,94.72,302676,0
+BLLN.US,D,20260116,000000,95,95.35,85.53,88.73,622535,0
+BLLN.US,D,20260120,000000,85.91,88.035,82,85.95,319297,0
+BLLN.US,D,20260121,000000,84.14,86.5,80,84.11,283670,0
+BLLN.US,D,20260122,000000,84.68,92.19,84.105,90.56,154054,0
+BLLN.US,D,20260123,000000,91,92.77,87,87.57,141238,0
+BLLN.US,D,20260126,000000,88.36,94.16,86.12,86.18,180611,0
+BLLN.US,D,20260127,000000,86.58,90.87,85.32,85.56,105393,0
+BLLN.US,D,20260128,000000,86,87.8,83.1701,86.05,133717,0
+BLLN.US,D,20260129,000000,85.66,86.72,80.65,81.21,268594,0
+BLLN.US,D,20260130,000000,81.18,87.54,81.18,82.51,220245,0
+BLLN.US,D,20260202,000000,82.68,85.53,82.25,83.56,122709,0
+BLLN.US,D,20260203,000000,83.21,85.35,82.25,82.69,184412,0
+BLLN.US,D,20260204,000000,82.26,85.52,82.25,83.51,156249,0
+BLLN.US,D,20260205,000000,83.51,88.355,83.19,85.15,206557,0
+BLLN.US,D,20260206,000000,85.5,91.01,84.14,90.61,100920,0
+BLLN.US,D,20260209,000000,91.36,93,87.3301,92.41,182711,0
+BLLN.US,D,20260210,000000,92.57,98.26,91.18,91.94,216316,0
+BLLN.US,D,20260211,000000,92.05,94.345,84.49,85.74,200691,0
+BLLN.US,D,20260212,000000,87,90,85,89.69,223706,0
+BLLN.US,D,20260213,000000,89.1,93.79,87.68,88.61,146486,0
+BLLN.US,D,20260217,000000,88.76,93.915,85.135,93.18,225882,0
+BLLN.US,D,20260218,000000,93.6273,98.58,89,89.62,308331,0
diff --git a/daily/us/nasdaq stocks/1/blmzf.us.txt b/daily/us/nasdaq stocks/1/blmzf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b62e61f8358d603c0f6079b591b31689eb7bbe2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blmzf.us.txt	
@@ -0,0 +1,351 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLMZF.US,D,20240724,000000,38,41.5,22.5,24.5,208190,0
+BLMZF.US,D,20240725,000000,26.6,43,26,32.6,1312191,0
+BLMZF.US,D,20240726,000000,34.4,34.8,28,29.7,138044,0
+BLMZF.US,D,20240729,000000,30.1,30.8,25.208,25.7,71350.7,0
+BLMZF.US,D,20240730,000000,22.5,22.9,15.5,16.7,64094.700000000004,0
+BLMZF.US,D,20240731,000000,18.2,19.8,15.5,15.9,52931.5,0
+BLMZF.US,D,20240801,000000,15.6,16,14,15.2,23363.100000000002,0
+BLMZF.US,D,20240802,000000,14.6,17.9,13.8,17.8,59139.3,0
+BLMZF.US,D,20240805,000000,13.5,15,12.8,13.7,46004.700000000004,0
+BLMZF.US,D,20240806,000000,13.7,13.7,12.3,12.9,10790.800000000001,0
+BLMZF.US,D,20240807,000000,12.4,13.9,12,13.2,12617.800000000001,0
+BLMZF.US,D,20240808,000000,13.4,14,12.2,12.6,6411.1,0
+BLMZF.US,D,20240809,000000,12.2,12.899,12,12.76,3274.1000000000004,0
+BLMZF.US,D,20240812,000000,12.7,15,12.3,12.5,7667.1,0
+BLMZF.US,D,20240813,000000,12.8,14,12.1,13.139,6770.3,0
+BLMZF.US,D,20240814,000000,12.8,13.4,12.3,12.301,7331.3,0
+BLMZF.US,D,20240815,000000,12.8,12.8,11.706,12,4125.2,0
+BLMZF.US,D,20240816,000000,12.1,12.2,11.1,11.6,8612.7,0
+BLMZF.US,D,20240819,000000,11.7,12.2,10.75,11.788,14718.1,0
+BLMZF.US,D,20240820,000000,12,12.5,11.4,11.878,7902.8,0
+BLMZF.US,D,20240821,000000,11.1,12,11.004,11.6,7841.700000000001,0
+BLMZF.US,D,20240822,000000,12,13.25,11.5,12.8,13090.1,0
+BLMZF.US,D,20240823,000000,12.5,14.4,12.3,14.4,12575.900000000001,0
+BLMZF.US,D,20240826,000000,14,14.5,11.5,11.5,12584.900000000001,0
+BLMZF.US,D,20240827,000000,11.7,11.9,9.629,10.6,13486.5,0
+BLMZF.US,D,20240828,000000,9.8,10.4,8.39,9.195,13188,0
+BLMZF.US,D,20240829,000000,9.278,10.999,8.8,10.5,10397.7,0
+BLMZF.US,D,20240830,000000,10.035,10.7,9.6,10.101,4696.1,0
+BLMZF.US,D,20240903,000000,10.1,10.2,8.5,8.515,13935.400000000001,0
+BLMZF.US,D,20240904,000000,8.26,9.02674,8.26,8.65,3400.2000000000003,0
+BLMZF.US,D,20240905,000000,9.2,9.2,7.007,8.08,391119.9,0
+BLMZF.US,D,20240906,000000,14.2,28,13.3,17.7,14544418.100000001,0
+BLMZF.US,D,20240909,000000,21.5,26.9,19.301,23,5881220.9,0
+BLMZF.US,D,20240910,000000,30.5,33.6,20.5,22.1,4472065.100000001,0
+BLMZF.US,D,20240911,000000,22.5,22.5,16.6,17.7,330507.60000000003,0
+BLMZF.US,D,20240912,000000,17.2,19.5,17,17.9,124140.70000000001,0
+BLMZF.US,D,20240913,000000,17.4,20,16.7,19.2,58331.4,0
+BLMZF.US,D,20240916,000000,18.7,19.5,16,17.3,50580.100000000006,0
+BLMZF.US,D,20240917,000000,17.3,17.3,15.8,16.2,27924.300000000003,0
+BLMZF.US,D,20240918,000000,16.4,16.645,12.8,13.7,35331.700000000004,0
+BLMZF.US,D,20240919,000000,12.6,13,8.602,10.3,80252.5,0
+BLMZF.US,D,20240920,000000,10.2,11.3,9.1,10.4,22554.800000000003,0
+BLMZF.US,D,20240923,000000,9.672,9.677,8.7,8.979,21139.800000000003,0
+BLMZF.US,D,20240924,000000,8.982,9.44266,8.8,8.98,6794.3,0
+BLMZF.US,D,20240925,000000,9.1,9.308,8.7,8.85,9193.4,0
+BLMZF.US,D,20240926,000000,9.4,10,9,9.1,17476.2,0
+BLMZF.US,D,20240927,000000,9.153,9.8,8.3,8.502,13153,0
+BLMZF.US,D,20240930,000000,8.6,9.09,8.28,8.688,4634.5,0
+BLMZF.US,D,20241001,000000,8.571,9.039,7.222,7.31,12124.6,0
+BLMZF.US,D,20241002,000000,7.2,7.63,6.9,7.02,8629.5,0
+BLMZF.US,D,20241003,000000,7.39,7.776,7.01,7.34,4570.7,0
+BLMZF.US,D,20241004,000000,7.17001,7.535,7.1,7.25,2504.1000000000004,0
+BLMZF.US,D,20241007,000000,7.5,7.5,6.801,6.84,27085.5,0
+BLMZF.US,D,20241008,000000,7.2,7.5,6.8,7.35,47089.200000000004,0
+BLMZF.US,D,20241009,000000,6.95,7.49,6.9,7.152,587075.6,0
+BLMZF.US,D,20241010,000000,14,15.5,11.3,13.4,8126712.300000001,0
+BLMZF.US,D,20241011,000000,14.8,15.4,12.2,14.9,1202015.3,0
+BLMZF.US,D,20241014,000000,13.4,14.2,12.1,13.1,89142.1,0
+BLMZF.US,D,20241015,000000,12.6,13.9,12.6,12.8,51703.200000000004,0
+BLMZF.US,D,20241016,000000,12.4,13,10.2,10.6,63837.3,0
+BLMZF.US,D,20241017,000000,10.8,11,10.1,10.6,27725.4,0
+BLMZF.US,D,20241018,000000,10.1,10.574,9.5,9.7,20839.300000000003,0
+BLMZF.US,D,20241021,000000,9.8,10.4,9.1,9.62,23194.600000000002,0
+BLMZF.US,D,20241022,000000,9.7,9.7,8.612,8.721,15780.5,0
+BLMZF.US,D,20241023,000000,8.35,8.79,8.1,8.501,6871.900000000001,0
+BLMZF.US,D,20241024,000000,8.8,8.9,8.501,8.6,3121.3,0
+BLMZF.US,D,20241025,000000,8.6,9.3945,8.6,8.79,13534.5,0
+BLMZF.US,D,20241028,000000,8.6,9.028,7.823,8.5,17661.8,0
+BLMZF.US,D,20241029,000000,8.11,8.4,7.8,8.24,12260.2,0
+BLMZF.US,D,20241030,000000,8.02,8.494,7.502,8.3,9274.800000000001,0
+BLMZF.US,D,20241031,000000,8.3,8.7,8,8.6,20203.9,0
+BLMZF.US,D,20241101,000000,8.501,8.69,8.211,8.6,3512.4,0
+BLMZF.US,D,20241104,000000,8.9,8.9,8.178,8.543,5659.5,0
+BLMZF.US,D,20241105,000000,8.3,9.2,8.3,9.04,4769.8,0
+BLMZF.US,D,20241106,000000,8.9,9.195,8.7,8.8,12609.2,0
+BLMZF.US,D,20241107,000000,8.6,9.162,8.3,8.6,6001.200000000001,0
+BLMZF.US,D,20241108,000000,8.5,8.793,8.06001,8.73,7488.400000000001,0
+BLMZF.US,D,20241111,000000,8.51,8.773,7.01,7.68,18590.100000000002,0
+BLMZF.US,D,20241112,000000,7.45,8,7.222,8,10295.1,0
+BLMZF.US,D,20241113,000000,8,8.075,7.13,7.47,21938.4,0
+BLMZF.US,D,20241114,000000,7.12,7.48,6.721,6.958,84423.90000000001,0
+BLMZF.US,D,20241115,000000,6.265,6.856,5.837,6.3,20299.100000000002,0
+BLMZF.US,D,20241118,000000,6.55,6.55,6,6.04,24288.800000000003,0
+BLMZF.US,D,20241119,000000,6.013,6.099,5,5.58,34520,0
+BLMZF.US,D,20241120,000000,5.6,5.895,5.6,5.89,13887.5,0
+BLMZF.US,D,20241121,000000,5.713,6.1,5.303,5.657,70728.1,0
+BLMZF.US,D,20241122,000000,5.7,5.83,5.323,5.61,4920.900000000001,0
+BLMZF.US,D,20241125,000000,5.43,6.785,5.43,6.777,17937.100000000002,0
+BLMZF.US,D,20241126,000000,7.37,7.37,6.36,6.45,11413.7,0
+BLMZF.US,D,20241127,000000,6.1,6.201,6,6.14,11276.7,0
+BLMZF.US,D,20241129,000000,6.1,6.201,5.75,6.01,5916.1,0
+BLMZF.US,D,20241202,000000,6.201,6.88,6,6.738,35472.5,0
+BLMZF.US,D,20241203,000000,6.536,6.88,6.2,6.36,13527.6,0
+BLMZF.US,D,20241204,000000,6.36,6.499,6,6.178,9288.2,0
+BLMZF.US,D,20241205,000000,6.15,6.3,6.01,6.2,5459.3,0
+BLMZF.US,D,20241206,000000,6.03,6.2,5.518,6.04,11747.800000000001,0
+BLMZF.US,D,20241209,000000,6.1,6.2,5.6,5.9,22099,0
+BLMZF.US,D,20241210,000000,5.926,5.98,5.602,5.788,6146.8,0
+BLMZF.US,D,20241211,000000,5.967,6.1,5.595,5.64,11703.5,0
+BLMZF.US,D,20241212,000000,5.753,5.996,5.5,5.701,9629.4,0
+BLMZF.US,D,20241213,000000,5.811,5.9,5.111,5.139,23661.5,0
+BLMZF.US,D,20241216,000000,5,5.692,5,5.492,10918.6,0
+BLMZF.US,D,20241217,000000,5.051,5.599,5.051,5.311,9040.7,0
+BLMZF.US,D,20241218,000000,5.33,5.9,4.8,4.901,35302.200000000004,0
+BLMZF.US,D,20241219,000000,5.4,5.4,4.505,4.621,25817.100000000002,0
+BLMZF.US,D,20241220,000000,4.82,5.009,4.5,4.91,18539.8,0
+BLMZF.US,D,20241223,000000,4.949,5.19,4.8,5.01,14621.400000000001,0
+BLMZF.US,D,20241224,000000,5.18,6.4,4.8,5.7,66012.1,0
+BLMZF.US,D,20241226,000000,5.629,6.319,5.412,5.803,31408.9,0
+BLMZF.US,D,20241227,000000,6,6.499,5.67,6.09999,35988.1,0
+BLMZF.US,D,20241230,000000,6.2,7.19,6.013,7,83380.90000000001,0
+BLMZF.US,D,20241231,000000,7,7.15,5.7,5.73,52146.100000000006,0
+BLMZF.US,D,20250102,000000,5.7,6.485,5.7,5.95,14833.6,0
+BLMZF.US,D,20250103,000000,6.018,7.099,5.91,6.988,75605.1,0
+BLMZF.US,D,20250106,000000,6.96,7.05,5.978,6.05,44614.100000000006,0
+BLMZF.US,D,20250107,000000,5.93,6.106,5.75,5.811,13530.6,0
+BLMZF.US,D,20250108,000000,5.97,6.26,5.58,5.801,18918.600000000002,0
+BLMZF.US,D,20250110,000000,5.727,6.18099,5.58,5.89,11304.300000000001,0
+BLMZF.US,D,20250113,000000,5.734,6.19,5.21501,5.51,18650.5,0
+BLMZF.US,D,20250114,000000,5.39,5.9,4.857,5.24,8681.4,0
+BLMZF.US,D,20250115,000000,5.11,5.307,4.901,5.004,12515.800000000001,0
+BLMZF.US,D,20250116,000000,5.022,5.19999,4.852,4.999,9242.4,0
+BLMZF.US,D,20250117,000000,4.93,5.2,4.9,5.2,9116.4,0
+BLMZF.US,D,20250121,000000,5.112,5.199,4.806,4.99,17121.8,0
+BLMZF.US,D,20250122,000000,5.1,5.1,4.547,4.69,27064.2,0
+BLMZF.US,D,20250123,000000,4.7,5,4.6,4.83,16540.4,0
+BLMZF.US,D,20250124,000000,4.94,5,4.6,4.7,20649.100000000002,0
+BLMZF.US,D,20250127,000000,4.651,4.883,4.65,4.7,10053.400000000001,0
+BLMZF.US,D,20250128,000000,4.87,4.87,3.705,3.99,44238.8,0
+BLMZF.US,D,20250129,000000,4,4.194,3.75,3.964,47390.600000000006,0
+BLMZF.US,D,20250130,000000,3.845,3.94899,3.288,3.906,50244.4,0
+BLMZF.US,D,20250131,000000,3.79,3.905,3.6,3.71,7427.6,0
+BLMZF.US,D,20250203,000000,3.8,3.906,3.61,3.69,8921.5,0
+BLMZF.US,D,20250204,000000,3.63,4.045,3.6,3.974,3999.4,0
+BLMZF.US,D,20250205,000000,3.801,4.048,3.595,3.595,6841.6,0
+BLMZF.US,D,20250206,000000,3.628,3.99,3.618,3.733,6083.8,0
+BLMZF.US,D,20250207,000000,3.62,3.733,3.62,3.63,6015.400000000001,0
+BLMZF.US,D,20250210,000000,3.8,3.887,3.64,3.73,9880.7,0
+BLMZF.US,D,20250211,000000,3.518,3.708,3.51,3.708,11646.7,0
+BLMZF.US,D,20250212,000000,3.9,3.9,3.551,3.83,15079.6,0
+BLMZF.US,D,20250213,000000,3.715,4.1,3.715,3.989,15672.2,0
+BLMZF.US,D,20250214,000000,4.18,4.18,3.77,3.96,4235.7,0
+BLMZF.US,D,20250218,000000,4.011,4.09999,3.754,3.9,8064.1,0
+BLMZF.US,D,20250219,000000,3.991,4.1,3.752,4.05,9383.4,0
+BLMZF.US,D,20250220,000000,3.856,4.049,3.8,4,10145.300000000001,0
+BLMZF.US,D,20250221,000000,4,4.18,3.805,4.066,20818,0
+BLMZF.US,D,20250224,000000,4.008,4.106,3.9,3.953,10008.800000000001,0
+BLMZF.US,D,20250225,000000,4.1,4.1,3.80001,3.94,7501.8,0
+BLMZF.US,D,20250226,000000,3.85,4.1,3.546,3.598,755442.5,0
+BLMZF.US,D,20250227,000000,3.633,3.765,3.2,3.4,510522.10000000003,0
+BLMZF.US,D,20250228,000000,3.3,3.89899,3.002,3.725,194413.2,0
+BLMZF.US,D,20250303,000000,3.501,3.62,2.922,2.922,65704.1,0
+BLMZF.US,D,20250304,000000,2.8,2.98,2.514,2.706,49978.200000000004,0
+BLMZF.US,D,20250305,000000,2.625,2.87,2.625,2.652,29383.2,0
+BLMZF.US,D,20250306,000000,2.85,2.87,2.245,2.499,74271.40000000001,0
+BLMZF.US,D,20250307,000000,2.424,2.695,2.2,2.47466,40418.700000000004,0
+BLMZF.US,D,20250310,000000,2.6,2.665,2.351,2.47,30031.2,0
+BLMZF.US,D,20250311,000000,2.5,2.6,2.341,2.55,13394.300000000001,0
+BLMZF.US,D,20250312,000000,2.49,2.66,2.47,2.511,23695.100000000002,0
+BLMZF.US,D,20250313,000000,2.517,2.601,2.4,2.46,17379,0
+BLMZF.US,D,20250314,000000,2.521,2.60941,2.321,2.56,13943.1,0
+BLMZF.US,D,20250317,000000,2.41,2.662,2.40001,2.588,4240.8,0
+BLMZF.US,D,20250318,000000,2.41,2.588,2.4,2.584,4488.3,0
+BLMZF.US,D,20250319,000000,2.417,2.666,2.417,2.511,7929.8,0
+BLMZF.US,D,20250320,000000,2.533,3.28,2.5,2.813,95615.40000000001,0
+BLMZF.US,D,20250321,000000,2.745,2.855,2.551,2.578,32233.4,0
+BLMZF.US,D,20250324,000000,2.65,2.865,2.6,2.792,17684.4,0
+BLMZF.US,D,20250325,000000,2.71,2.988,2.7,2.878,13665.800000000001,0
+BLMZF.US,D,20250326,000000,2.71,2.888,2.558,2.565,17091.100000000002,0
+BLMZF.US,D,20250327,000000,2.511,2.558,2.303,2.466,23158.100000000002,0
+BLMZF.US,D,20250328,000000,2.4,2.494,2.029,2.29,79552.70000000001,0
+BLMZF.US,D,20250331,000000,2.27,2.27,1.922,2.04,25968.4,0
+BLMZF.US,D,20250401,000000,1.979,2.426,1.943,2.201,57484.8,0
+BLMZF.US,D,20250402,000000,2.069,2.2,1.94,1.94,23991,0
+BLMZF.US,D,20250403,000000,1.94,2.14,1.75,1.876,185470.80000000002,0
+BLMZF.US,D,20250404,000000,2.02,2.02,1.46,1.68,144500.4,0
+BLMZF.US,D,20250407,000000,1.545,1.77,1.495,1.743,58183,0
+BLMZF.US,D,20250408,000000,1.94,2.085,1.6,1.72,88802.70000000001,0
+BLMZF.US,D,20250409,000000,1.668,1.87,1.616,1.87,26736.4,0
+BLMZF.US,D,20250410,000000,1.81,1.81,1.701,1.79,6192.3,0
+BLMZF.US,D,20250411,000000,1.79,2.05,1.684,2.03,39461.4,0
+BLMZF.US,D,20250414,000000,2.11,2.4,2,2.37,125119,0
+BLMZF.US,D,20250415,000000,2.364,2.65,2.25,2.579,1071114.3,0
+BLMZF.US,D,20250416,000000,1.992,2.05899,1.587,1.677,1913565.6,0
+BLMZF.US,D,20250417,000000,1.461,1.53,1.25,1.405,323559.60000000003,0
+BLMZF.US,D,20250421,000000,1.45,1.45,1.102,1.24,113332.70000000001,0
+BLMZF.US,D,20250422,000000,1.185,1.492,1.163,1.31,132966.80000000002,0
+BLMZF.US,D,20250423,000000,1.322,1.465,1.322,1.439,32554.7,0
+BLMZF.US,D,20250424,000000,1.51,1.575,1.32,1.473,102061.1,0
+BLMZF.US,D,20250425,000000,1.47,1.72,1.47,1.576,88793,0
+BLMZF.US,D,20250428,000000,1.532,1.579,1.322,1.54,38160.3,0
+BLMZF.US,D,20250429,000000,1.494,1.684,1.48,1.584,100064.3,0
+BLMZF.US,D,20250430,000000,1.55,1.573,1.426,1.494,73485.90000000001,0
+BLMZF.US,D,20250501,000000,1.45,2.244,1.45,2.058,1453290.9000000001,0
+BLMZF.US,D,20250502,000000,1.789,1.919,1.625,1.672,305690.9,0
+BLMZF.US,D,20250505,000000,1.524,1.915,1.524,1.806,1943912.8,0
+BLMZF.US,D,20250506,000000,3.587,3.863,1.812,1.896,17143395.1,0
+BLMZF.US,D,20250507,000000,1.695,1.749,1.521,1.62,647113.5,0
+BLMZF.US,D,20250508,000000,1.565,1.764,1.4,1.575,700208.9,0
+BLMZF.US,D,20250509,000000,1.697,1.702,1.42,1.5,900307.8,0
+BLMZF.US,D,20250512,000000,1.45,1.592,1.32,1.55,1149233.4000000001,0
+BLMZF.US,D,20250513,000000,1.465,1.5479,1.355,1.416,1014782.3,0
+BLMZF.US,D,20250514,000000,1.378,1.45,0.6,0.99,1640499.1,0
+BLMZF.US,D,20250515,000000,0.845,1.3,0.845,1.166,1281073.8,0
+BLMZF.US,D,20250516,000000,1.084,1.153,0.965,1.056,205284.40000000002,0
+BLMZF.US,D,20250519,000000,0.993,1.109,0.922,1.018,162218.1,0
+BLMZF.US,D,20250520,000000,2.488,3.9,1.502,1.522,76310836.9,0
+BLMZF.US,D,20250521,000000,1.41,1.5,1.217,1.299,1828635,0
+BLMZF.US,D,20250522,000000,1.2,1.36,1.1725,1.34,5558516.2,0
+BLMZF.US,D,20250523,000000,2.5,2.592,1.814,2.1,39373349.4,0
+BLMZF.US,D,20250527,000000,1.952,2.099,1.68,1.86,1667538.4000000001,0
+BLMZF.US,D,20250528,000000,1.859,1.86,1.523,1.595,759713.5,0
+BLMZF.US,D,20250529,000000,1.5,1.5505,1.35,1.476,440187.9,0
+BLMZF.US,D,20250530,000000,1.397,1.46,1.347,1.396,354263.7,0
+BLMZF.US,D,20250602,000000,1.451,1.488,1.38,1.445,353405.80000000005,0
+BLMZF.US,D,20250603,000000,1.398,1.83,1.398,1.674,4232475.7,0
+BLMZF.US,D,20250604,000000,1.79,2.034,1.561,1.671,3349998.5,0
+BLMZF.US,D,20250605,000000,1.555,1.8,1.553,1.749,671356.2000000001,0
+BLMZF.US,D,20250606,000000,1.636,1.672,1.59,1.62,554599.6,0
+BLMZF.US,D,20250609,000000,1.68,1.725,1.59,1.68,336367.80000000005,0
+BLMZF.US,D,20250610,000000,1.6,1.805,1.6,1.75,768492.7000000001,0
+BLMZF.US,D,20250611,000000,1.627,1.753,1.627,1.67,366778.9,0
+BLMZF.US,D,20250612,000000,1.66,1.66,1.551,1.59,296037.2,0
+BLMZF.US,D,20250613,000000,1.567,1.568,1.422,1.56,303653.3,0
+BLMZF.US,D,20250616,000000,1.589,1.589,1.465,1.515,139741.4,0
+BLMZF.US,D,20250617,000000,1.45,1.522,1.431,1.482,128752,0
+BLMZF.US,D,20250618,000000,1.571,1.68,1.479,1.56,394109.2,0
+BLMZF.US,D,20250620,000000,1.6,1.64,1.451,1.567,2776561.6,0
+BLMZF.US,D,20250623,000000,1.538,1.693,1.507,1.66,386772.2,0
+BLMZF.US,D,20250624,000000,1.643,1.674,1.561,1.61,237823.30000000002,0
+BLMZF.US,D,20250625,000000,1.66,1.66,1.571,1.575,154671.9,0
+BLMZF.US,D,20250626,000000,1.6,1.654,1.544,1.597,189318.30000000002,0
+BLMZF.US,D,20250627,000000,1.54,1.6,1.521,1.56,121641.40000000001,0
+BLMZF.US,D,20250630,000000,1.503,1.598,1.503,1.589,205339.1,0
+BLMZF.US,D,20250701,000000,1.495,1.55,1.465,1.505,110614.6,0
+BLMZF.US,D,20250702,000000,1.4,1.6,1.4,1.576,235831.40000000002,0
+BLMZF.US,D,20250703,000000,1.6,1.6,1.514,1.547,52173.3,0
+BLMZF.US,D,20250707,000000,1.545,1.563,1.401,1.46,203477.7,0
+BLMZF.US,D,20250708,000000,1.483,1.564,1.483,1.564,60458.200000000004,0
+BLMZF.US,D,20250709,000000,1.45,1.5195,1.44,1.471,160366.40000000002,0
+BLMZF.US,D,20250710,000000,1.46,1.527,1.46,1.495,91171.1,0
+BLMZF.US,D,20250711,000000,1.45,1.508,1.44,1.47,163418.80000000002,0
+BLMZF.US,D,20250714,000000,1.47,1.514,1.47,1.512,3990908.9000000004,0
+BLMZF.US,D,20250715,000000,2.97,3.023,1.9311,2.127,31607040.6,0
+BLMZF.US,D,20250716,000000,1.895,2.07,1.733,1.975,2225246.7,0
+BLMZF.US,D,20250717,000000,2.084,2.2,1.997,2.094,775710.4,0
+BLMZF.US,D,20250718,000000,1.962,2.16,1.923,1.948,413706.4,0
+BLMZF.US,D,20250721,000000,1.92,2.068,1.82,1.942,3262173.3000000003,0
+BLMZF.US,D,20250722,000000,2.711,3.19,2.33,2.543,18716958.400000002,0
+BLMZF.US,D,20250723,000000,2.39,2.5,2.1,2.305,3160167.8000000003,0
+BLMZF.US,D,20250724,000000,2.289,2.569,2.282,2.504,1282937.3,0
+BLMZF.US,D,20250725,000000,2.3,2.448,2.251,2.331,595425.7000000001,0
+BLMZF.US,D,20250728,000000,2.222,2.38,2.205,2.214,442331,0
+BLMZF.US,D,20250729,000000,2.2,2.23,2.066,2.144,330122.7,0
+BLMZF.US,D,20250730,000000,2.081,2.135,1.89001,1.92999,328606.7,0
+BLMZF.US,D,20250731,000000,1.86,1.91,1.75,1.813,160352.5,0
+BLMZF.US,D,20250801,000000,1.8,1.904,1.65,1.725,243576,0
+BLMZF.US,D,20250804,000000,1.622,1.848,1.622,1.84,122161.3,0
+BLMZF.US,D,20250805,000000,1.912,1.912,1.765,1.849,87050.3,0
+BLMZF.US,D,20250806,000000,1.85,1.9,1.801,1.9,85013.1,0
+BLMZF.US,D,20250807,000000,1.84,1.94,1.79,1.94,463802.5,0
+BLMZF.US,D,20250808,000000,1.964,2.05999,1.93,1.969,291847.10000000003,0
+BLMZF.US,D,20250811,000000,1.911,1.999,1.821,1.949,141638.30000000002,0
+BLMZF.US,D,20250812,000000,1.902,2.01,1.839,1.94,437507.7,0
+BLMZF.US,D,20250813,000000,1.94,1.94,1.745,1.83,433646.60000000003,0
+BLMZF.US,D,20250814,000000,1.755,1.839,1.755,1.81,122142.3,0
+BLMZF.US,D,20250815,000000,1.8,1.858,1.77,1.812,436228.80000000005,0
+BLMZF.US,D,20250818,000000,1.83,2.032,1.83,1.99,267136.10000000003,0
+BLMZF.US,D,20250819,000000,1.872,2,1.87,1.919,188494,0
+BLMZF.US,D,20250820,000000,1.861,1.916,1.861,1.9,101084.90000000001,0
+BLMZF.US,D,20250821,000000,1.626,1.892,1.626,1.851,129539.70000000001,0
+BLMZF.US,D,20250822,000000,1.812,2.043,1.812,1.901,173924.2,0
+BLMZF.US,D,20250825,000000,1.962,2.01,1.85,1.958,194549.90000000002,0
+BLMZF.US,D,20250826,000000,1.96,1.96,1.85,1.877,257282.30000000002,0
+BLMZF.US,D,20250827,000000,1.925,1.925,1.85,1.88551,120326.3,0
+BLMZF.US,D,20250828,000000,1.892,2.049,1.857,1.983,606273.5,0
+BLMZF.US,D,20250829,000000,1.876,1.974,1.85,1.875,273316.10000000003,0
+BLMZF.US,D,20250902,000000,1.82,1.899,1.82,1.899,185465.40000000002,0
+BLMZF.US,D,20250903,000000,1.8,1.895,1.8,1.869,80790.90000000001,0
+BLMZF.US,D,20250904,000000,1.829,1.95,1.72,1.771,280180,0
+BLMZF.US,D,20250905,000000,1.79,1.846,1.761,1.846,71307.5,0
+BLMZF.US,D,20250908,000000,1.726,1.84,1.726,1.809,66792.5,0
+BLMZF.US,D,20250909,000000,1.76,1.894,1.554,1.66,387685.5,0
+BLMZF.US,D,20250910,000000,1.66,1.672,1.547,1.616,112998.8,0
+BLMZF.US,D,20250911,000000,1.7,1.7,1.478,1.58,151328.9,0
+BLMZF.US,D,20250912,000000,1.533,1.7,1.516,1.7,264260.60000000003,0
+BLMZF.US,D,20250915,000000,1.66,1.692,1.585,1.663,104710.5,0
+BLMZF.US,D,20250916,000000,1.6,1.657,1.6,1.63,39219.9,0
+BLMZF.US,D,20250917,000000,1.545,1.65,1.545,1.634,42934.4,0
+BLMZF.US,D,20250918,000000,1.7,1.7,1.585,1.67,80456.1,0
+BLMZF.US,D,20250919,000000,1.67,2.3,1.67,1.717,4226929.8,0
+BLMZF.US,D,20250922,000000,1.896,2.066,1.751,2,1182899.3,0
+BLMZF.US,D,20250923,000000,1.9,2.045,1.725,1.94,437362.80000000005,0
+BLMZF.US,D,20250924,000000,1.898,1.937,1.725,1.822,261857.2,0
+BLMZF.US,D,20250925,000000,1.775,1.822,1.74,1.782,1558314.3,0
+BLMZF.US,D,20250926,000000,2.168,2.283,1.94,2.005,5883058.2,0
+BLMZF.US,D,20250929,000000,1.891,2,1.82,1.916,514874.9,0
+BLMZF.US,D,20250930,000000,1.855,2.2,1.83,2.18,572273.4,0
+BLMZF.US,D,20251001,000000,2.116,2.178,1.923,2.016,287365.9,0
+BLMZF.US,D,20251002,000000,2.054,2.15,1.935,2.138,319779.5,0
+BLMZF.US,D,20251003,000000,2.05,2.392,2.028,2.275,923198.5,0
+BLMZF.US,D,20251006,000000,2.33,2.4,2.158,2.348,329040.60000000003,0
+BLMZF.US,D,20251007,000000,2.279,2.335,2.015,2.093,347897.4,0
+BLMZF.US,D,20251008,000000,2.101,3.1,2.101,2.9,3999678.1,0
+BLMZF.US,D,20251009,000000,2.42,2.682,2.256,2.451,1519305.2000000002,0
+BLMZF.US,D,20251010,000000,2.451,2.532,2,2.058,745281.9,0
+BLMZF.US,D,20251013,000000,2.011,2.089,1.803,1.96,429259.2,0
+BLMZF.US,D,20251014,000000,1.96,2.084,1.85,2.043,212132.5,0
+BLMZF.US,D,20251015,000000,2.1,2.176,2.006,2.12,397679.7,0
+BLMZF.US,D,20251016,000000,2.124,2.19899,1.856,1.945,354324.80000000005,0
+BLMZF.US,D,20251017,000000,2.16,2.395,1.75,1.87,5787849.9,0
+BLMZF.US,D,20251020,000000,1.752,1.919,1.752,1.818,535237.2000000001,0
+BLMZF.US,D,20251021,000000,1.781,2,1.762,1.949,484406.80000000005,0
+BLMZF.US,D,20251022,000000,1.98,1.999,1.82,1.859,195152.1,0
+BLMZF.US,D,20251023,000000,1.835,2.134,1.835,2.12,728716.1000000001,0
+BLMZF.US,D,20251024,000000,1.922,2.195,1.922,2.004,415226.7,0
+BLMZF.US,D,20251027,000000,2.088,2.27,2.05,2.164,472249,0
+BLMZF.US,D,20251028,000000,2.1,2.979,1.9,1.95,4120632.5,0
+BLMZF.US,D,20251029,000000,1.9,2.072,1.88,2.015,1135027.4000000001,0
+BLMZF.US,D,20251030,000000,2.035,2.142,1.87,1.951,835515.4,0
+BLMZF.US,D,20251031,000000,1.951,1.954,1.763,1.92,693088.1000000001,0
+BLMZF.US,D,20251103,000000,1.8,1.869,1.7,1.755,448307.5,0
+BLMZF.US,D,20251104,000000,1.739,1.78,1.661,1.78,170935.30000000002,0
+BLMZF.US,D,20251105,000000,1.6,1.799,1.6,1.76,724160.7000000001,0
+BLMZF.US,D,20251106,000000,1.739,1.844,1.7,1.736,554394.1,0
+BLMZF.US,D,20251107,000000,1.72,1.735,1.56,1.663,301944.7,0
+BLMZF.US,D,20251110,000000,1.651,1.7,1.61,1.636,159588.80000000002,0
+BLMZF.US,D,20251111,000000,1.67,1.67,1.48,1.559,1169441,0
+BLMZF.US,D,20251112,000000,1.536,1.678,1.316,1.517,1253502.5,0
+BLMZF.US,D,20251113,000000,1.51,1.545,1.395,1.468,278981.5,0
+BLMZF.US,D,20251114,000000,1.4,1.458,1.36,1.416,147018.6,0
+BLMZF.US,D,20251117,000000,1.435,1.525,1.39,1.41,134672.9,0
+BLMZF.US,D,20251118,000000,1.374,1.497,1.175,1.29,592413.7000000001,0
+BLMZF.US,D,20251119,000000,1.145,1.232,1,1.059,537144.2000000001,0
+BLMZF.US,D,20251120,000000,1,1.046,0.7,0.766,684546.5,0
+BLMZF.US,D,20251121,000000,0.7728,1.06,0.6732,1,1647252,0
+BLMZF.US,D,20251124,000000,0.985,1.09,0.935,1.07,380936,0
+BLMZF.US,D,20251125,000000,1.08,1.08,1.02,1.05,128523,0
+BLMZF.US,D,20251126,000000,1.06,1.08,1,1.0107,165606,0
+BLMZF.US,D,20251128,000000,0.99,1.05,0.98,1.01,86206,0
+BLMZF.US,D,20251201,000000,0.9651,1.12,0.95,1.12,303027,0
+BLMZF.US,D,20251202,000000,1.1,1.1,1,1.03,117148,0
+BLMZF.US,D,20251203,000000,1,1.03,0.96,1.02,139007,0
+BLMZF.US,D,20251204,000000,0.981,1.16,0.981,1.07,621356,0
+BLMZF.US,D,20251205,000000,1.21,1.21,0.9694,1.02,608104,0
+BLMZF.US,D,20251208,000000,1,1.005,0.82,0.884499,686097,0
+BLMZF.US,D,20251209,000000,0.878,0.8798,0.793,0.8169,788369,0
+BLMZF.US,D,20251210,000000,0.8,0.8,0.57,0.5998,1007356,0
+BLMZF.US,D,20251211,000000,0.56,0.5902,0.3002,0.3699,1246309,0
+BLMZF.US,D,20251212,000000,0.355,0.355,0.1256,0.128,8926660,0
diff --git a/daily/us/nasdaq stocks/1/blrku.us.txt b/daily/us/nasdaq stocks/1/blrku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9056d34c4541ccb3882d49171e061e2f47696514
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blrku.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLRKU.US,D,20251212,000000,10.01,10.01,9.99,9.99,508178,0
+BLRKU.US,D,20251215,000000,10,10.01,9.99,10.005,69708,0
+BLRKU.US,D,20251216,000000,10.01,10.01,9.98,9.99,72474,0
+BLRKU.US,D,20251217,000000,9.98,10.01,9.98,10,180394,0
+BLRKU.US,D,20251218,000000,10,10.005,10,10.005,36456,0
+BLRKU.US,D,20251219,000000,10,10.01,10,10.005,90663,0
+BLRKU.US,D,20251222,000000,10.001,10.01,9.995,10,798702,0
+BLRKU.US,D,20251223,000000,9.98,10,9.98,10,7145,0
+BLRKU.US,D,20251224,000000,10.01,10.02,10.01,10.02,1372,0
+BLRKU.US,D,20251226,000000,10,10.01,10,10.01,1711,0
+BLRKU.US,D,20251229,000000,10.01,10.01,9.99,10.005,7577,0
+BLRKU.US,D,20251230,000000,10.01,10.01,10.005,10.01,4199,0
+BLRKU.US,D,20251231,000000,10,10,9.98,10,24239,0
+BLRKU.US,D,20260102,000000,10.01,10.01,10.005,10.005,1036,0
+BLRKU.US,D,20260105,000000,10.005,10.01,10.005,10.01,3530,0
+BLRKU.US,D,20260106,000000,10,10,9.9945,10,8181,0
+BLRKU.US,D,20260107,000000,10,10,9.9856,9.9856,2915,0
+BLRKU.US,D,20260108,000000,10.01,10.01,10.01,10.01,358,0
+BLRKU.US,D,20260109,000000,10.01,10.01,10.01,10.01,1896,0
+BLRKU.US,D,20260112,000000,10.01,10.01,10,10.01,42472,0
+BLRKU.US,D,20260113,000000,10,10,10,10,6669,0
+BLRKU.US,D,20260114,000000,10,10.03,10,10.01,180110,0
+BLRKU.US,D,20260115,000000,10.01,10.0148,9.98,10.01,16558,0
+BLRKU.US,D,20260116,000000,10.01,10.01,9.9967,9.9967,373,0
+BLRKU.US,D,20260120,000000,10,10,10,10,171,0
+BLRKU.US,D,20260121,000000,10,10.01,10,10.01,75154,0
+BLRKU.US,D,20260122,000000,10,10,10,10,166,0
+BLRKU.US,D,20260123,000000,10.02,10.02,10.02,10.02,148,0
+BLRKU.US,D,20260126,000000,10.02,10.02,9.98,9.98,1771,0
+BLRKU.US,D,20260127,000000,10.01,10.03,10.01,10.03,11335,0
+BLRKU.US,D,20260129,000000,10.03,10.035,10.03,10.035,15457,0
+BLRKU.US,D,20260130,000000,10.03,10.03,10.03,10.03,436,0
+BLRKU.US,D,20260202,000000,10.035,10.04,10.02,10.04,8834,0
+BLRKU.US,D,20260203,000000,10.03,10.03,10.008,10.0145,3240,0
+BLRKU.US,D,20260205,000000,10.03,10.03,10.03,10.03,1306,0
+BLRKU.US,D,20260209,000000,10.01,10.02,10,10.02,10168,0
+BLRKU.US,D,20260210,000000,10,10,10,10,166,0
+BLRKU.US,D,20260212,000000,10,10,9.98,9.98,6939,0
diff --git a/daily/us/nasdaq stocks/1/bmop.us.txt b/daily/us/nasdaq stocks/1/bmop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcde03f9267ad5767444affacec1377fbe8ad670
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmop.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMOP.US,D,20260112,000000,24.88,24.915,24.88,24.915,334,0
+BMOP.US,D,20260113,000000,24.93,24.93,24.1,24.875,249567,0
+BMOP.US,D,20260114,000000,24.9249,24.95,24.88,24.915,150953,0
+BMOP.US,D,20260115,000000,24.97,24.97,24.9,24.93,103130,0
+BMOP.US,D,20260116,000000,24.93,25.01,24.9,24.97,210679,0
+BMOP.US,D,20260120,000000,24.865,24.87,24.83,24.87,118930,0
+BMOP.US,D,20260121,000000,24.86,24.91,24.78,24.86,113254,0
+BMOP.US,D,20260122,000000,24.84,24.91,24.83,24.875,99754,0
+BMOP.US,D,20260123,000000,24.875,24.95,24.82,24.895,84080,0
+BMOP.US,D,20260126,000000,24.81,24.96,24.81,24.9,57128,0
+BMOP.US,D,20260127,000000,24.925,24.95,24.84,24.925,157057,0
+BMOP.US,D,20260128,000000,24.81,24.98,24.81,24.91,63860,0
+BMOP.US,D,20260129,000000,24.89,24.98,24.87,24.93,192929,0
+BMOP.US,D,20260130,000000,24.96,24.98,24.89,24.915,93513,0
+BMOP.US,D,20260202,000000,24.89,24.96,24.86,24.915,121943,0
+BMOP.US,D,20260203,000000,24.9,25,24.9,24.9331,197494,0
+BMOP.US,D,20260204,000000,24.9,25.01,24.89,24.99,218938,0
+BMOP.US,D,20260205,000000,24.98,25.06,24.91,24.98,69737,0
+BMOP.US,D,20260206,000000,25,25,24.91,24.98,164166,0
+BMOP.US,D,20260209,000000,25.01,25.01,24.95,24.985,141132,0
+BMOP.US,D,20260210,000000,24.96,25.04,24.96,25.02,124725,0
+BMOP.US,D,20260211,000000,25,25.01,24.92,24.99,62660,0
+BMOP.US,D,20260212,000000,24.97,25.02,24.94,25.01,108175,0
+BMOP.US,D,20260213,000000,25.02,25.13,25.01,25.075,54930,0
+BMOP.US,D,20260217,000000,25.05,25.13,25,25.09,29015,0
+BMOP.US,D,20260218,000000,25.05,25.11,25.01,25.07,72859,0
diff --git a/daily/us/nasdaq stocks/1/bnbx.us.txt b/daily/us/nasdaq stocks/1/bnbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c61b206a8441c2bb352a28375e002f86bd8916d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnbx.us.txt	
@@ -0,0 +1,5599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNBX.US,D,20030716,000000,97218000,100818750,97218000,97218000,0,0
+BNBX.US,D,20030725,000000,97218750,99018750,88217250,93618000,0,0
+BNBX.US,D,20030728,000000,97219500,99019500,88217250,90378000,0,0
+BNBX.US,D,20030729,000000,93258000,97218750,92898000,93618000,0,0
+BNBX.US,D,20030730,000000,91817250,99018000,88216500,97218000,0,0
+BNBX.US,D,20030731,000000,99018750,99018750,86416500,95418000,0,0
+BNBX.US,D,20030815,000000,95418000,97218000,95418000,97218000,0,0
+BNBX.US,D,20030818,000000,88218000,90018000,88218000,88218000,0,0
+BNBX.US,D,20030819,000000,93618750,93618750,90738000,91098000,0,0
+BNBX.US,D,20030821,000000,88218000,90378000,88218000,90018000,0,0
+BNBX.US,D,20030825,000000,88577250,93618750,88217250,90738000,0,0
+BNBX.US,D,20030826,000000,91097250,95418000,90017250,95418000,0,0
+BNBX.US,D,20030827,000000,92178000,92178000,89658000,90378000,0,0
+BNBX.US,D,20030829,000000,97218000,100818750,95418000,95418000,0,0
+BNBX.US,D,20030902,000000,98658750,98658750,95418000,95418000,0,0
+BNBX.US,D,20030903,000000,91098000,91458000,90018000,90018000,0.0000666666667,0
+BNBX.US,D,20030904,000000,91098000,93618000,90378000,92178000,0.0000666666667,0
+BNBX.US,D,20030905,000000,95418750,95418750,90018000,90018000,0,0
+BNBX.US,D,20030908,000000,90018000,90018000,90018000,90018000,0,0
+BNBX.US,D,20030909,000000,90018000,91818000,90018000,91818000,0,0
+BNBX.US,D,20030910,000000,93618750,95419500,88218000,88218000,0,0
+BNBX.US,D,20030911,000000,97219500,97219500,90018000,90018000,0,0
+BNBX.US,D,20030915,000000,91817250,95418000,88216500,95418000,0,0
+BNBX.US,D,20030919,000000,97218000,97218000,95418000,95418000,0,0
+BNBX.US,D,20030923,000000,91818000,93618000,90017250,93618000,0,0
+BNBX.US,D,20030924,000000,93618000,93618000,93618000,93618000,0,0
+BNBX.US,D,20030925,000000,91818000,91818000,90018000,90018000,0,0
+BNBX.US,D,20031001,000000,90018000,99019500,90018000,90018000,0,0
+BNBX.US,D,20031002,000000,93618750,99020250,88218000,88218000,0,0
+BNBX.US,D,20031003,000000,95418000,95418000,88216500,95418000,0,0
+BNBX.US,D,20031006,000000,91458000,93618750,90018000,90378000,0,0
+BNBX.US,D,20031010,000000,88218000,95418750,88218000,90018000,0,0
+BNBX.US,D,20031021,000000,90017250,96138750,90017250,93618000,0,0
+BNBX.US,D,20031022,000000,91818000,96499500,88218000,90018000,0.0000666666667,0
+BNBX.US,D,20031023,000000,90017250,96498000,90017250,95418000,0,0
+BNBX.US,D,20031024,000000,96498000,100098750,96498000,97938000,0,0
+BNBX.US,D,20031027,000000,97221750,106944000,97221750,106224000,0.0000666666667,0
+BNBX.US,D,20031028,000000,108023250,117024750,106222500,113064000,0,0
+BNBX.US,D,20031029,000000,113424000,118824750,111623250,115224000,0,0
+BNBX.US,D,20031030,000000,118825500,118825500,111624000,113424000,0,0
+BNBX.US,D,20031031,000000,115225500,115225500,108023250,109824000,0,0
+BNBX.US,D,20031103,000000,111624750,115225500,93621000,108024000,0,0
+BNBX.US,D,20031104,000000,108023250,113424000,93620250,111624000,0,0
+BNBX.US,D,20031105,000000,110904000,113424750,102622500,109824000,0.0000666666667,0
+BNBX.US,D,20031106,000000,108024000,109824750,104423250,106584000,0,0
+BNBX.US,D,20031107,000000,108024000,113425500,106223250,108384000,0,0
+BNBX.US,D,20031110,000000,108022500,118824750,108022500,115224000,0,0
+BNBX.US,D,20031111,000000,120626250,124227000,111624000,111624000,0,0
+BNBX.US,D,20031112,000000,115223250,124224750,114862500,120624000,0,0
+BNBX.US,D,20031113,000000,121344000,126024750,119544000,120624000,0,0
+BNBX.US,D,20031114,000000,118823250,126024000,118823250,124224000,0,0
+BNBX.US,D,20031117,000000,126025500,126025500,117744000,118464000,0,0
+BNBX.US,D,20031118,000000,121704000,123144000,118823250,122424000,0,0
+BNBX.US,D,20031119,000000,123504000,124224750,120984000,122064000,0,0
+BNBX.US,D,20031120,000000,120984750,122424750,117024000,118464000,0,0
+BNBX.US,D,20031121,000000,118463250,122424000,118463250,120624000,0,0
+BNBX.US,D,20031124,000000,119903250,126024000,119903250,124224000,0,0
+BNBX.US,D,20031125,000000,126024000,127104000,117022500,126024000,0,0
+BNBX.US,D,20031201,000000,122424000,122424000,118823250,122424000,0,0
+BNBX.US,D,20031202,000000,122424000,122424000,113422500,121704000,0,0
+BNBX.US,D,20031203,000000,117023250,126024750,117023250,120624000,0,0
+BNBX.US,D,20031204,000000,122424000,127104750,120624000,122424000,0,0
+BNBX.US,D,20031205,000000,118824000,120624750,117024000,117744000,0,0
+BNBX.US,D,20031208,000000,117024000,118824000,117024000,117024000,0,0
+BNBX.US,D,20031209,000000,117025500,118826250,109824000,109824000,0,0
+BNBX.US,D,20031210,000000,115224000,115224000,113424000,114504000,0,0
+BNBX.US,D,20031211,000000,115224000,117024000,113783250,115944000,0,0
+BNBX.US,D,20031212,000000,122424000,127464750,118823250,124224000,0,0
+BNBX.US,D,20031215,000000,124226250,124226250,114504000,114504000,0,0
+BNBX.US,D,20031216,000000,114504750,118825500,108023250,110184000,0,0
+BNBX.US,D,20031217,000000,113424000,118825500,111624000,111624000,0,0
+BNBX.US,D,20031219,000000,111624750,111624750,108023250,109824000,0,0
+BNBX.US,D,20031222,000000,108023250,111624750,95421000,109824000,0,0
+BNBX.US,D,20031223,000000,109824750,109824750,108024000,108024000,0,0
+BNBX.US,D,20031224,000000,102618000,102618000,100818000,100818000,0,0
+BNBX.US,D,20031229,000000,102622500,108024000,97221750,108024000,0,0
+BNBX.US,D,20031231,000000,108024000,109824750,108024000,108024000,0,0
+BNBX.US,D,20040102,000000,113059500,113059500,102618000,102618000,0,0
+BNBX.US,D,20040105,000000,108024000,113425500,106223250,108024000,0,0
+BNBX.US,D,20040106,000000,108024000,115225500,104423250,108024000,0,0
+BNBX.US,D,20040107,000000,111624750,111624750,108024000,108744000,0,0
+BNBX.US,D,20040109,000000,108023250,109824000,108023250,109824000,0,0
+BNBX.US,D,20040112,000000,111625500,111625500,106224000,106224000,0,0
+BNBX.US,D,20040114,000000,106223250,111624750,102622500,109824000,0,0
+BNBX.US,D,20040115,000000,111624750,112344750,108023250,109824000,0,0
+BNBX.US,D,20040116,000000,111264000,113424000,108743250,112344000,0,0
+BNBX.US,D,20040120,000000,108744000,112344750,106223250,108024000,0,0
+BNBX.US,D,20040121,000000,109824750,110544750,104423250,106224000,0,0
+BNBX.US,D,20040122,000000,104423250,109824750,104423250,108024000,0,0
+BNBX.US,D,20040123,000000,106943250,111624750,106943250,109824000,0,0
+BNBX.US,D,20040126,000000,111624750,111624750,106943250,108744000,0,0
+BNBX.US,D,20040127,000000,109824750,111624750,106944000,108024000,0,0
+BNBX.US,D,20040128,000000,109824750,111624750,106223250,108024000,0,0
+BNBX.US,D,20040129,000000,106223250,109824750,106223250,108024000,0,0
+BNBX.US,D,20040130,000000,111621750,126024750,108021000,123504000,0.0000666666667,0
+BNBX.US,D,20040202,000000,126024750,127824750,118103250,122424000,0.0000666666667,0
+BNBX.US,D,20040203,000000,122426250,122426250,108022500,113424000,0.0000666666667,0
+BNBX.US,D,20040204,000000,119544750,119544750,115944000,117024000,0,0
+BNBX.US,D,20040205,000000,118824000,120624000,115223250,119544000,0,0
+BNBX.US,D,20040206,000000,117023250,120624000,116303250,120624000,0.0000666666667,0
+BNBX.US,D,20040209,000000,120264000,120984750,114143250,118824000,0,0
+BNBX.US,D,20040210,000000,113424000,118824750,113424000,114144000,0,0
+BNBX.US,D,20040211,000000,117024750,117744750,112704000,112704000,0.0000666666667,0
+BNBX.US,D,20040212,000000,113424000,116304000,111623250,114504000,0,0
+BNBX.US,D,20040213,000000,112704000,117024750,111624000,113424000,0,0
+BNBX.US,D,20040217,000000,113424000,113424000,111624000,111624000,0,0
+BNBX.US,D,20040218,000000,111624750,113424750,108744000,108744000,0,0
+BNBX.US,D,20040219,000000,106582500,117024750,106582500,112344000,0.0000666666667,0
+BNBX.US,D,20040220,000000,114504000,115224000,112344000,114144000,0,0
+BNBX.US,D,20040223,000000,113425500,113425500,107664000,108024000,0,0
+BNBX.US,D,20040224,000000,110184000,112704750,107303250,109104000,0,0
+BNBX.US,D,20040225,000000,112704750,112704750,108024000,108024000,0,0
+BNBX.US,D,20040226,000000,109824000,112704750,108744000,109464000,0,0
+BNBX.US,D,20040227,000000,109104000,111624750,108024000,108024000,0.0000666666667,0
+BNBX.US,D,20040301,000000,108384000,109824000,108024000,109104000,0,0
+BNBX.US,D,20040302,000000,108383250,111624000,106222500,111624000,0,0
+BNBX.US,D,20040303,000000,108024000,110184000,108024000,109464000,0.0000666666667,0
+BNBX.US,D,20040304,000000,109104000,110544750,107304000,108024000,0,0
+BNBX.US,D,20040305,000000,108384000,109824750,106223250,108024000,0.0001333333334,0
+BNBX.US,D,20040308,000000,108744000,111624750,108024000,108744000,0.0000666666667,0
+BNBX.US,D,20040309,000000,108018750,108378750,100817250,104778000,0,0
+BNBX.US,D,20040310,000000,108024000,109104000,106944000,108024000,0,0
+BNBX.US,D,20040311,000000,101902500,108024000,101902500,108024000,0,0
+BNBX.US,D,20040312,000000,104423250,108024000,100822500,108024000,0,0
+BNBX.US,D,20040315,000000,100818000,106218750,97217250,100818000,0,0
+BNBX.US,D,20040316,000000,106219500,108019500,99018000,99018000,0,0
+BNBX.US,D,20040317,000000,102619500,106219500,95418000,96498000,0.0000666666667,0
+BNBX.US,D,20040318,000000,95418000,104420250,81015750,93618000,0,0
+BNBX.US,D,20040319,000000,99019500,99019500,90018000,91818000,0,0
+BNBX.US,D,20040322,000000,81018000,81378000,81018000,81378000,0,0
+BNBX.US,D,20040323,000000,81374250,88215750,68412000,68412000,0,0
+BNBX.US,D,20040324,000000,72016800,82819500,64815150,77058000,0.0000666666667,0
+BNBX.US,D,20040325,000000,75978000,82819500,75618000,75618000,0,0
+BNBX.US,D,20040326,000000,75614250,75614250,54370050,64812000,0.0000666666667,0
+BNBX.US,D,20040329,000000,68412300,70212600,63011400,66612000,0,0
+BNBX.US,D,20040330,000000,64810800,73812300,64810800,72012000,0,0
+BNBX.US,D,20040331,000000,79216500,88938750,75615750,86418000,0,0
+BNBX.US,D,20040401,000000,88218000,88218000,82817250,86418000,0,0
+BNBX.US,D,20040402,000000,88218750,88218750,82818000,84618000,0,0
+BNBX.US,D,20040405,000000,86417250,91818000,75615000,90018000,0,0
+BNBX.US,D,20040406,000000,86418000,90019500,81017250,84618000,0,0
+BNBX.US,D,20040407,000000,88218750,91819500,81377250,84618000,0,0
+BNBX.US,D,20040408,000000,77417250,82818750,77417250,79218000,0,0
+BNBX.US,D,20040412,000000,82819500,84619500,77418000,77418000,0,0
+BNBX.US,D,20040413,000000,77772750,79213500,70211700,72012000,0,0
+BNBX.US,D,20040414,000000,72012900,73813350,64811700,66612000,0,0
+BNBX.US,D,20040415,000000,68411400,81013500,65170800,72012000,0,0
+BNBX.US,D,20040416,000000,77413500,77413500,70212000,70212000,0,0
+BNBX.US,D,20040419,000000,73813050,75613500,66611850,67692000,0,0
+BNBX.US,D,20040420,000000,67692150,68412300,66612000,66612000,0,0
+BNBX.US,D,20040421,000000,66612900,68413350,52210200,61572000,0,0
+BNBX.US,D,20040422,000000,66612600,73453950,58331100,63012000,0,0
+BNBX.US,D,20040423,000000,63013200,63013200,57612000,57612000,0,0
+BNBX.US,D,20040426,000000,57612000,66613800,57612000,57612000,0,0
+BNBX.US,D,20040427,000000,59411700,61212000,54010500,61212000,0,0
+BNBX.US,D,20040428,000000,57612300,57612300,55812000,55812000,0,0
+BNBX.US,D,20040429,000000,57612000,57612000,54371400,57612000,0,0
+BNBX.US,D,20040430,000000,57612000,57612000,54011250,57612000,0,0
+BNBX.US,D,20040503,000000,57613800,57613800,48611550,50412000,0,0
+BNBX.US,D,20040504,000000,50412000,52212450,50412000,50412000,0,0
+BNBX.US,D,20040505,000000,54013350,54013350,48612000,48612000,0,0
+BNBX.US,D,20040506,000000,48611550,50412000,48611550,50412000,0,0
+BNBX.US,D,20040507,000000,48611550,50412000,43210200,50412000,0,0
+BNBX.US,D,20040510,000000,46810800,57613200,46810800,52212000,0,0
+BNBX.US,D,20040511,000000,52211400,55812300,46810200,54732000,0,0
+BNBX.US,D,20040512,000000,54013350,54013350,46811550,48612000,0,0
+BNBX.US,D,20040514,000000,46089900,57612300,46089900,55812000,0,0
+BNBX.US,D,20040517,000000,54013350,54013350,45011100,48612000,0,0
+BNBX.US,D,20040518,000000,48612300,49692600,47172000,47172000,0,0
+BNBX.US,D,20040519,000000,51132150,63015000,50412000,50412000,0,0
+BNBX.US,D,20040520,000000,50411550,55812900,50411550,52212000,0,0
+BNBX.US,D,20040521,000000,55812900,55812900,43209900,52212000,0,0
+BNBX.US,D,20040524,000000,50411550,52212000,45010350,52212000,0,0
+BNBX.US,D,20040525,000000,50412000,50412000,43210350,50052000,0,0
+BNBX.US,D,20040526,000000,46812000,50052900,45011550,46812000,0,0
+BNBX.US,D,20040527,000000,46811850,48612300,46811850,47172000,0,0
+BNBX.US,D,20040528,000000,46806750,46806750,39605700,41406000,0,0
+BNBX.US,D,20040601,000000,43207200,43207200,30605100,36006000,0.0001333333334,0
+BNBX.US,D,20040602,000000,36366300,37806600,32765700,34206000,0.0000666666667,0
+BNBX.US,D,20040603,000000,35286000,35646000,33845700,35286000,0.0000666666667,0
+BNBX.US,D,20040604,000000,35285850,37086150,35285850,36366000,0.0000666666667,0
+BNBX.US,D,20040607,000000,36006150,36366300,34926000,34926000,0,0
+BNBX.US,D,20040608,000000,34566150,34566150,33846000,33846000,0,0
+BNBX.US,D,20040609,000000,33845850,35286150,33485850,34566000,0,0
+BNBX.US,D,20040610,000000,33486150,33486150,32406000,32406000,0,0
+BNBX.US,D,20040614,000000,33846300,33846300,30965850,32046000,0,0
+BNBX.US,D,20040615,000000,32406150,32406150,30966000,31326000,0,0
+BNBX.US,D,20040616,000000,32406000,32406000,32406000,32406000,0,0
+BNBX.US,D,20040617,000000,32406150,33486300,31686000,31686000,0,0
+BNBX.US,D,20040618,000000,30966000,32406300,30606000,30606000,0,0
+BNBX.US,D,20040621,000000,30605850,32406150,30605850,31686000,0,0
+BNBX.US,D,20040622,000000,32406150,32766300,30605850,31326000,0,0
+BNBX.US,D,20040623,000000,30607050,30607050,25926000,25926000,0.0000666666667,0
+BNBX.US,D,20040624,000000,27005250,32406300,25565100,30606000,0.0000666666667,0
+BNBX.US,D,20040625,000000,31685850,32406000,30605700,32406000,0.0000666666667,0
+BNBX.US,D,20040628,000000,32046300,32406450,28805700,30246000,0,0
+BNBX.US,D,20040629,000000,29525700,30606000,28445550,30606000,0,0
+BNBX.US,D,20040630,000000,28805550,31326000,28805550,30966000,0,0
+BNBX.US,D,20040701,000000,31326450,31326450,28445850,29166000,0,0
+BNBX.US,D,20040702,000000,29885850,31686300,29885850,30606000,0,0
+BNBX.US,D,20040706,000000,30606000,31686300,29885850,30606000,0,0
+BNBX.US,D,20040707,000000,28806000,29166000,23404800,28806000,0.0000666666667,0
+BNBX.US,D,20040708,000000,27726450,27726450,23045400,25926000,0,0
+BNBX.US,D,20040709,000000,25925100,30246000,25565100,30246000,0.0000666666667,0
+BNBX.US,D,20040712,000000,30607350,30607350,24846000,24846000,0.0000666666667,0
+BNBX.US,D,20040713,000000,24845400,27366000,24845400,27366000,0,0
+BNBX.US,D,20040714,000000,27005700,28446000,27005700,28086000,0.0000666666667,0
+BNBX.US,D,20040715,000000,28086300,28086300,26285850,27006000,0,0
+BNBX.US,D,20040716,000000,27006000,27006000,26646000,26646000,0,0
+BNBX.US,D,20040719,000000,28446600,28446600,25206000,25566000,0,0
+BNBX.US,D,20040720,000000,27006150,28446450,24125550,26286000,0,0
+BNBX.US,D,20040721,000000,25205700,27006000,24485550,26646000,0,0
+BNBX.US,D,20040722,000000,25206450,27006900,23406000,23406000,0.0000666666667,0
+BNBX.US,D,20040723,000000,21605700,23406150,21605700,22686000,0,0
+BNBX.US,D,20040726,000000,22687800,23407950,16205550,17646000,0.0000666666667,0
+BNBX.US,D,20040727,000000,18005850,18726150,17285700,18366000,0.0000666666667,0
+BNBX.US,D,20040728,000000,18005850,18366000,17285700,18366000,0,0
+BNBX.US,D,20040729,000000,17646000,18006150,17285850,17646000,0,0
+BNBX.US,D,20040730,000000,19806150,20886450,18725700,19446000,0,0
+BNBX.US,D,20040802,000000,20166450,20166450,18726000,18726000,0,0
+BNBX.US,D,20040803,000000,18006600,19087050,15845850,16206000,0.0000666666667,0
+BNBX.US,D,20040804,000000,16205400,18006000,15485100,18006000,0.0000666666667,0
+BNBX.US,D,20040805,000000,18365550,19806000,17645400,19806000,0.0001333333334,0
+BNBX.US,D,20040806,000000,19805100,23046000,18724800,23046000,0.0000666666667,0
+BNBX.US,D,20040809,000000,23045700,24486000,21605250,24486000,0.0001333333334,0
+BNBX.US,D,20040810,000000,24844650,33126150,24844650,32406000,0.0001333333334,0
+BNBX.US,D,20040811,000000,32767350,32767350,26286000,26646000,0.0000666666667,0
+BNBX.US,D,20040812,000000,30245250,34566000,26284650,34206000,0.0001333333334,0
+BNBX.US,D,20040813,000000,31686450,34206900,25925250,29526000,0.0000666666667,0
+BNBX.US,D,20040816,000000,31327800,31327800,23405850,24126000,0.0000666666667,0
+BNBX.US,D,20040817,000000,25206000,28446600,23765550,25566000,0.0000666666667,0
+BNBX.US,D,20040818,000000,24125400,28086300,24125400,27006000,0,0
+BNBX.US,D,20040819,000000,28086150,28446300,23765250,27366000,0,0
+BNBX.US,D,20040820,000000,25925700,27726000,25205400,27726000,0,0
+BNBX.US,D,20040823,000000,25925850,27006000,25205700,26646000,0,0
+BNBX.US,D,20040824,000000,26646000,27726150,24485400,27006000,0.0000666666667,0
+BNBX.US,D,20040825,000000,25206450,25926600,21245400,23406000,0.0001333333334,0
+BNBX.US,D,20040826,000000,23406000,25206450,23406000,23406000,0,0
+BNBX.US,D,20040827,000000,24126300,25206600,21965700,23046000,0,0
+BNBX.US,D,20040830,000000,23406000,23406000,22685850,23406000,0.0000666666667,0
+BNBX.US,D,20040831,000000,24486000,25206150,22685550,24486000,0,0
+BNBX.US,D,20040901,000000,26646000,26646000,23405250,26646000,0.0000666666667,0
+BNBX.US,D,20040902,000000,23406000,23406000,22325700,23406000,0.0000666666667,0
+BNBX.US,D,20040903,000000,23406000,23406000,21965700,23406000,0,0
+BNBX.US,D,20040907,000000,21966150,21966150,19805550,21606000,0.0000666666667,0
+BNBX.US,D,20040910,000000,21245100,25206000,21245100,25206000,0,0
+BNBX.US,D,20040913,000000,21244800,26286000,20884800,26286000,0.0000666666667,0
+BNBX.US,D,20040914,000000,23406450,23406450,20885700,21966000,0.0000666666667,0
+BNBX.US,D,20040915,000000,21605100,25206000,21605100,25206000,0,0
+BNBX.US,D,20040916,000000,21605700,22686000,21605700,22686000,0,0
+BNBX.US,D,20040917,000000,21605850,25566900,21605850,21966000,0,0
+BNBX.US,D,20040920,000000,21605850,22326000,20885700,22326000,0,0
+BNBX.US,D,20040921,000000,20886450,21246600,19446000,19446000,0,0
+BNBX.US,D,20040922,000000,21606000,21606000,19085250,21606000,0,0
+BNBX.US,D,20040923,000000,19444800,24486000,19444800,24486000,0.0000666666667,0
+BNBX.US,D,20040924,000000,20525550,24126600,20525550,21966000,0.0000666666667,0
+BNBX.US,D,20040927,000000,21606000,22326150,19085250,21606000,0.0000666666667,0
+BNBX.US,D,20040928,000000,21605550,23406000,21605550,23406000,0,0
+BNBX.US,D,20040929,000000,23765700,26646300,22685400,25206000,0.0000666666667,0
+BNBX.US,D,20040930,000000,24846150,25926450,24126000,24126000,0,0
+BNBX.US,D,20041001,000000,23405700,24846000,23405700,24486000,0,0
+BNBX.US,D,20041004,000000,25205850,27006300,25205850,25926000,0.0000666666667,0
+BNBX.US,D,20041005,000000,25926600,27006900,23406000,23406000,0,0
+BNBX.US,D,20041006,000000,23405850,24126000,23405850,24126000,0,0
+BNBX.US,D,20041007,000000,23406000,24126150,23406000,23406000,0,0
+BNBX.US,D,20041008,000000,23406000,23406000,23406000,23406000,0,0
+BNBX.US,D,20041011,000000,24486450,25206600,22686000,22686000,0.0000666666667,0
+BNBX.US,D,20041012,000000,22685400,25206000,22685400,25206000,0.0000666666667,0
+BNBX.US,D,20041013,000000,23406450,23406450,20165550,21606000,0,0
+BNBX.US,D,20041014,000000,21966600,22326600,20166000,20166000,0,0
+BNBX.US,D,20041015,000000,22326750,25207650,19445850,19806000,0.0000666666667,0
+BNBX.US,D,20041018,000000,21607200,21607200,15125100,18006000,0.0000666666667,0
+BNBX.US,D,20041019,000000,15845250,18726300,15845250,18006000,0.0000666666667,0
+BNBX.US,D,20041020,000000,16565700,17286000,15845550,17286000,0.0001333333334,0
+BNBX.US,D,20041021,000000,18005700,18726000,17645700,18726000,0,0
+BNBX.US,D,20041022,000000,19086150,19806300,18726000,18726000,0,0
+BNBX.US,D,20041025,000000,19446450,19446450,17285700,18006000,0,0
+BNBX.US,D,20041026,000000,18366750,18366750,16206000,16206000,0,0
+BNBX.US,D,20041027,000000,16206000,17286450,16206000,16206000,0,0
+BNBX.US,D,20041028,000000,16925550,19446300,16205250,18366000,0,0
+BNBX.US,D,20041029,000000,16206000,18006600,16206000,16206000,0,0
+BNBX.US,D,20041101,000000,18006300,18006300,17286000,17286000,0,0
+BNBX.US,D,20041102,000000,17286600,18006900,15846000,15846000,0,0
+BNBX.US,D,20041103,000000,15125250,17646150,15125250,17286000,0,0
+BNBX.US,D,20041104,000000,17286150,18726600,16926000,16926000,0.0000666666667,0
+BNBX.US,D,20041105,000000,18006000,18366150,16565550,18006000,0,0
+BNBX.US,D,20041108,000000,18366150,19086300,17285700,18006000,0,0
+BNBX.US,D,20041109,000000,19446300,20886750,18365850,18726000,0,0
+BNBX.US,D,20041110,000000,20165100,26286750,20165100,23406000,0.0000666666667,0
+BNBX.US,D,20041111,000000,24484350,36366600,24484350,33486000,0.0002666666668,0
+BNBX.US,D,20041112,000000,34206750,34206750,30246000,30606000,0.0002666666668,0
+BNBX.US,D,20041115,000000,30606300,32406750,28806000,28806000,0,0
+BNBX.US,D,20041116,000000,28806450,28806450,27006000,27006000,0,0
+BNBX.US,D,20041117,000000,28804650,42126900,28804650,36726000,0.0001333333334,0
+BNBX.US,D,20041118,000000,38886450,42487050,32765400,36006000,0.0000666666667,0
+BNBX.US,D,20041119,000000,36006000,36366000,33845700,36006000,0,0
+BNBX.US,D,20041122,000000,36006600,36366600,31685700,33126000,0,0
+BNBX.US,D,20041123,000000,31685850,32406000,29165400,32406000,0,0
+BNBX.US,D,20041124,000000,30605850,35286750,30605850,31326000,0,0
+BNBX.US,D,20041129,000000,31685550,34926000,28804950,34566000,0,0
+BNBX.US,D,20041130,000000,30606000,33846600,28085400,30966000,0,0
+BNBX.US,D,20041201,000000,32406600,32406600,28445700,29526000,0,0
+BNBX.US,D,20041202,000000,30966150,32046300,29525850,30246000,0.0000666666667,0
+BNBX.US,D,20041203,000000,30604650,42126300,28084200,39606000,0.0001333333334,0
+BNBX.US,D,20041206,000000,42126150,42126150,36365400,41046000,0.0000666666667,0
+BNBX.US,D,20041207,000000,41407350,86055000,37806600,68052000,0.0008000000004000002,0
+BNBX.US,D,20041208,000000,70216350,71296650,48251250,51492000,0.00020000000010000004,0
+BNBX.US,D,20041209,000000,50771700,55812900,49691550,51852000,0.0001333333334,0
+BNBX.US,D,20041210,000000,51852750,51852750,46091400,48612000,0.0000666666667,0
+BNBX.US,D,20041213,000000,46446600,46446600,41405850,42486000,0.00020000000010000004,0
+BNBX.US,D,20041214,000000,43931400,46452000,43931400,46452000,0.0000666666667,0
+BNBX.US,D,20041215,000000,46446150,47166300,44646000,45006000,0,0
+BNBX.US,D,20041216,000000,47170950,57613500,46450800,51492000,0.0000666666667,0
+BNBX.US,D,20041217,000000,51852000,51852000,46810800,51852000,0,0
+BNBX.US,D,20041220,000000,53652000,63734100,48610800,54012000,0.00020000000010000004,0
+BNBX.US,D,20041221,000000,54011700,58332600,53291400,55812000,0.0000666666667,0
+BNBX.US,D,20041222,000000,56892600,56892600,53652000,54012000,0,0
+BNBX.US,D,20041223,000000,55092300,55452300,52931700,54012000,0,0
+BNBX.US,D,20041227,000000,55451550,57612000,54371400,57612000,0,0
+BNBX.US,D,20041228,000000,54732150,56172450,52211550,54012000,0.0000666666667,0
+BNBX.US,D,20041229,000000,52932600,53652750,50412000,50412000,0,0
+BNBX.US,D,20041230,000000,50411250,54012000,50051100,54012000,0.0000666666667,0
+BNBX.US,D,20041231,000000,55452600,55452600,49331250,52572000,0.00020000000010000004,0
+BNBX.US,D,20050103,000000,50412150,52572750,40689900,49692000,0,0
+BNBX.US,D,20050104,000000,49331700,51492300,48611550,50412000,0,0
+BNBX.US,D,20050105,000000,51492300,51492300,50412000,50412000,0,0
+BNBX.US,D,20050106,000000,52211250,57252300,50410950,55452000,0.0000666666667,0
+BNBX.US,D,20050107,000000,57252300,57252300,54011700,55812000,0,0
+BNBX.US,D,20050110,000000,55094400,56174700,43931400,46092000,0.0000666666667,0
+BNBX.US,D,20050111,000000,46811250,50412150,46811250,49692000,0.0000666666667,0
+BNBX.US,D,20050112,000000,50046900,50406900,43205850,43926000,0.0000666666667,0
+BNBX.US,D,20050113,000000,42850500,52932900,40329900,49332000,0.0000666666667,0
+BNBX.US,D,20050114,000000,50412750,50412750,45011400,47532000,0.0000666666667,0
+BNBX.US,D,20050118,000000,47532300,47532300,45371850,46092000,0.0000666666667,0
+BNBX.US,D,20050119,000000,45731400,49332300,45371250,48252000,0.0000666666667,0
+BNBX.US,D,20050120,000000,46811700,48252000,45371250,48252000,0.0000666666667,0
+BNBX.US,D,20050121,000000,45011550,49692750,45011550,46812000,0.0000666666667,0
+BNBX.US,D,20050124,000000,46812000,46812000,45371700,46812000,0,0
+BNBX.US,D,20050125,000000,46810350,56172450,46810350,54372000,0.00020000000010000004,0
+BNBX.US,D,20050126,000000,56172600,65894850,52932000,53292000,0.0002666666668,0
+BNBX.US,D,20050127,000000,55092600,60853950,50411550,52212000,0.0000666666667,0
+BNBX.US,D,20050128,000000,52213200,52213200,47532000,47532000,0.0000666666667,0
+BNBX.US,D,20050131,000000,50052300,54013350,48612000,48612000,0.0000666666667,0
+BNBX.US,D,20050201,000000,50052000,52212600,48611700,50052000,0.0000666666667,0
+BNBX.US,D,20050202,000000,50412450,50412450,47891850,48612000,0,0
+BNBX.US,D,20050203,000000,48972300,49332450,45371400,47532000,0.0000666666667,0
+BNBX.US,D,20050204,000000,47172000,47172000,45011400,47172000,0.0000666666667,0
+BNBX.US,D,20050207,000000,48251550,50052000,45730950,50052000,0.0000666666667,0
+BNBX.US,D,20050208,000000,49692300,52212900,45731250,48612000,0.0000666666667,0
+BNBX.US,D,20050209,000000,51133500,51133500,45011850,45372000,0.0001333333334,0
+BNBX.US,D,20050210,000000,45006450,47166750,42126000,42126000,0.0000666666667,0
+BNBX.US,D,20050211,000000,43205850,45726300,42485850,43926000,0.0000666666667,0
+BNBX.US,D,20050214,000000,43926000,44286150,43206000,43566000,0,0
+BNBX.US,D,20050215,000000,43565850,45006150,43205850,44286000,0.0000666666667,0
+BNBX.US,D,20050216,000000,44646150,44646150,43206000,43206000,0,0
+BNBX.US,D,20050217,000000,43206300,43206300,41406000,41406000,0.0000666666667,0
+BNBX.US,D,20050218,000000,42126600,42486600,37806000,38166000,0.0000666666667,0
+BNBX.US,D,20050222,000000,37806600,38166750,33125850,34206000,0.0000666666667,0
+BNBX.US,D,20050223,000000,34206300,36366600,32406000,32766000,0.0001333333334,0
+BNBX.US,D,20050224,000000,32766900,33486900,28806000,28806000,0.00020000000010000004,0
+BNBX.US,D,20050225,000000,30605700,32406000,29885550,32046000,0.0000666666667,0
+BNBX.US,D,20050228,000000,30966150,31686300,29165700,30246000,0.0001333333334,0
+BNBX.US,D,20050301,000000,28804950,35646000,28804950,35286000,0.0001333333334,0
+BNBX.US,D,20050302,000000,34205400,38526150,32405100,37806000,0.0000666666667,0
+BNBX.US,D,20050303,000000,38525400,44286150,37445250,42846000,0.0000666666667,0
+BNBX.US,D,20050304,000000,48247200,48247200,40326000,40326000,0.0000666666667,0
+BNBX.US,D,20050307,000000,41046300,42486450,37805700,39606000,0.0000666666667,0
+BNBX.US,D,20050308,000000,39966900,39966900,32405700,34566000,0,0
+BNBX.US,D,20050309,000000,36005550,40326150,35285400,39246000,0.0000666666667,0
+BNBX.US,D,20050310,000000,38886000,40686300,38886000,38886000,0.0000666666667,0
+BNBX.US,D,20050311,000000,38886300,38886300,35285700,36726000,0.0000666666667,0
+BNBX.US,D,20050314,000000,33485700,36366150,33485700,35286000,0,0
+BNBX.US,D,20050315,000000,35285850,36006000,33845700,36006000,0,0
+BNBX.US,D,20050316,000000,36726300,36726300,33125700,35286000,0,0
+BNBX.US,D,20050317,000000,35286000,36366300,33125700,34926000,0,0
+BNBX.US,D,20050318,000000,34926300,34926300,32405850,33126000,0.0000666666667,0
+BNBX.US,D,20050321,000000,34926300,35286450,32405850,33126000,0,0
+BNBX.US,D,20050322,000000,32406450,33846750,28085550,30246000,0.0000666666667,0
+BNBX.US,D,20050323,000000,30245550,34206300,29165400,32766000,0.0001333333334,0
+BNBX.US,D,20050324,000000,33125850,36006300,33125850,33846000,0.0000666666667,0
+BNBX.US,D,20050328,000000,34206600,37447200,29165550,31326000,0.0000666666667,0
+BNBX.US,D,20050329,000000,36366150,36366150,32405400,35646000,0,0
+BNBX.US,D,20050330,000000,29165400,34206450,29165400,32046000,0,0
+BNBX.US,D,20050331,000000,31686000,33126150,31686000,32046000,0,0
+BNBX.US,D,20050401,000000,32046150,33126450,30606000,30966000,0,0
+BNBX.US,D,20050404,000000,30606150,30966300,29526000,29886000,0.0000666666667,0
+BNBX.US,D,20050405,000000,29886300,30606300,27005700,28806000,0.0000666666667,0
+BNBX.US,D,20050406,000000,27005700,28806000,27005700,28806000,0.0000666666667,0
+BNBX.US,D,20050407,000000,29526150,30606300,27365700,28806000,0,0
+BNBX.US,D,20050408,000000,30606000,30606000,27725550,30246000,0,0
+BNBX.US,D,20050411,000000,29886300,29886300,28806000,28806000,0,0
+BNBX.US,D,20050412,000000,28806000,29886300,27365700,28806000,0.0000666666667,0
+BNBX.US,D,20050413,000000,27006000,28086300,27006000,27006000,0,0
+BNBX.US,D,20050414,000000,27006000,28446300,25565700,27006000,0.0000666666667,0
+BNBX.US,D,20050415,000000,25206000,27006450,23405550,25206000,0.0000666666667,0
+BNBX.US,D,20050418,000000,25206450,25206450,23406000,23406000,0,0
+BNBX.US,D,20050419,000000,25206000,25206000,23405700,24846000,0,0
+BNBX.US,D,20050420,000000,23765250,27006000,23765250,27006000,0.0000666666667,0
+BNBX.US,D,20050421,000000,25205700,27366150,22325100,26646000,0.0000666666667,0
+BNBX.US,D,20050422,000000,24485700,27366450,24485700,25566000,0.0000666666667,0
+BNBX.US,D,20050425,000000,25566000,25566000,25206000,25206000,0,0
+BNBX.US,D,20050426,000000,24486450,25206600,21965850,22686000,0,0
+BNBX.US,D,20050427,000000,21965700,23406000,21965700,23406000,0,0
+BNBX.US,D,20050428,000000,24846750,27007350,21966000,21966000,0,0
+BNBX.US,D,20050429,000000,23765850,25566300,23405700,24486000,0,0
+BNBX.US,D,20050502,000000,23406000,27367050,22325700,23406000,0.0000666666667,0
+BNBX.US,D,20050503,000000,25206000,25206000,23765700,25206000,0,0
+BNBX.US,D,20050504,000000,25205550,27366000,23765250,27366000,0.0000666666667,0
+BNBX.US,D,20050505,000000,25205850,25926000,23765550,25926000,0,0
+BNBX.US,D,20050506,000000,24126150,24126150,23766000,23766000,0,0
+BNBX.US,D,20050509,000000,25924950,34926600,25924950,31686000,0.00020000000010000004,0
+BNBX.US,D,20050510,000000,31686300,33126600,30246000,30246000,0.0000666666667,0
+BNBX.US,D,20050511,000000,30245850,31686150,29165700,30966000,0.0000666666667,0
+BNBX.US,D,20050512,000000,31686000,32046000,30605850,31686000,0,0
+BNBX.US,D,20050513,000000,32046150,34926600,30245850,31326000,0.0000666666667,0
+BNBX.US,D,20050516,000000,31325700,33486150,31325700,32766000,0.0000666666667,0
+BNBX.US,D,20050517,000000,34926150,36366300,31685550,34206000,0.0000666666667,0
+BNBX.US,D,20050518,000000,33485850,34926150,31685550,34206000,0.0000666666667,0
+BNBX.US,D,20050519,000000,34206000,34206000,33125850,33846000,0,0
+BNBX.US,D,20050520,000000,33486300,34926600,31326000,31686000,0.0000666666667,0
+BNBX.US,D,20050523,000000,31326150,31686300,30246000,30606000,0,0
+BNBX.US,D,20050524,000000,30247050,30607050,25926000,25926000,0.0000666666667,0
+BNBX.US,D,20050525,000000,25926150,26286300,25206000,25206000,0,0
+BNBX.US,D,20050526,000000,24846000,25566150,24846000,24846000,0.0000666666667,0
+BNBX.US,D,20050527,000000,25206000,25566000,24846000,25206000,0,0
+BNBX.US,D,20050531,000000,25206300,25206300,24126000,24126000,0.0000666666667,0
+BNBX.US,D,20050601,000000,24486000,24846150,23766000,24126000,0.0000666666667,0
+BNBX.US,D,20050602,000000,24486000,25206000,24125850,24846000,0,0
+BNBX.US,D,20050603,000000,24846000,26646450,24846000,24846000,0.0000666666667,0
+BNBX.US,D,20050606,000000,24846000,25206000,24125700,25206000,0,0
+BNBX.US,D,20050607,000000,24846150,26286600,24126000,24126000,0,0
+BNBX.US,D,20050608,000000,27006300,27006300,24485700,25566000,0.0000666666667,0
+BNBX.US,D,20050609,000000,25206150,25926300,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050610,000000,24486000,27006600,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050613,000000,25206300,25206300,23766000,23766000,0,0
+BNBX.US,D,20050614,000000,24126150,24486300,23406000,23406000,0,0
+BNBX.US,D,20050615,000000,24126300,24126300,22686000,22686000,0,0
+BNBX.US,D,20050616,000000,23406300,23406300,21965850,22326000,0.0000666666667,0
+BNBX.US,D,20050617,000000,23405400,27006300,23045400,25926000,0.0001333333334,0
+BNBX.US,D,20050620,000000,25925700,27726150,24485400,27006000,0.0000666666667,0
+BNBX.US,D,20050621,000000,27366300,27366300,25205850,25926000,0.0000666666667,0
+BNBX.US,D,20050622,000000,27006150,27006150,25565850,26286000,0.0000666666667,0
+BNBX.US,D,20050623,000000,25926000,26286150,24125700,25566000,0.0000666666667,0
+BNBX.US,D,20050624,000000,25206000,25206000,23765700,24846000,0.0000666666667,0
+BNBX.US,D,20050627,000000,24126150,24846300,23766000,23766000,0.0000666666667,0
+BNBX.US,D,20050628,000000,23406000,24486300,23406000,23406000,0.0000666666667,0
+BNBX.US,D,20050629,000000,23406450,23766600,20885850,21606000,0.0001333333334,0
+BNBX.US,D,20050630,000000,21245850,24846900,20885850,21606000,0.0001333333334,0
+BNBX.US,D,20050701,000000,21606150,21606150,20886000,20886000,0,0
+BNBX.US,D,20050705,000000,20886300,21966600,19806000,19806000,0.0000666666667,0
+BNBX.US,D,20050706,000000,20885700,23406300,19085100,22326000,0.0001333333334,0
+BNBX.US,D,20050707,000000,22326150,23766600,21606000,21606000,0.0000666666667,0
+BNBX.US,D,20050708,000000,22685550,24486000,21965400,24486000,0,0
+BNBX.US,D,20050711,000000,24486150,24486150,23405850,23766000,0.0000666666667,0
+BNBX.US,D,20050712,000000,24486000,24486000,23405850,24126000,0.0000666666667,0
+BNBX.US,D,20050713,000000,24486000,24846000,24126000,24486000,0,0
+BNBX.US,D,20050714,000000,23405850,24486000,23405850,24126000,0,0
+BNBX.US,D,20050715,000000,23045850,23766000,21245400,23766000,0.0000666666667,0
+BNBX.US,D,20050718,000000,23406600,24126900,21246000,21246000,0.0000666666667,0
+BNBX.US,D,20050719,000000,21605850,22686150,21605850,22326000,0,0
+BNBX.US,D,20050720,000000,23406300,23406300,21605850,22326000,0,0
+BNBX.US,D,20050721,000000,22326300,22326300,20525850,21246000,0,0
+BNBX.US,D,20050722,000000,21245700,22326000,21245700,22326000,0.0000666666667,0
+BNBX.US,D,20050725,000000,22326150,22326150,20885850,21606000,0,0
+BNBX.US,D,20050726,000000,21246300,21246300,20166000,20166000,0.0000666666667,0
+BNBX.US,D,20050727,000000,19805400,21966000,19445400,21966000,0.0000666666667,0
+BNBX.US,D,20050728,000000,21966150,22326150,21245850,21606000,0,0
+BNBX.US,D,20050729,000000,21245850,21606000,20885850,21606000,0.0000666666667,0
+BNBX.US,D,20050801,000000,21246600,21606750,19086000,19086000,0,0
+BNBX.US,D,20050802,000000,19806000,20886300,19806000,19806000,0,0
+BNBX.US,D,20050803,000000,20886300,20886300,19445850,19806000,0,0
+BNBX.US,D,20050804,000000,19446000,19806150,19446000,19446000,0,0
+BNBX.US,D,20050805,000000,19445400,21966000,19445400,21966000,0,0
+BNBX.US,D,20050808,000000,20165550,22326150,20165550,21606000,0,0
+BNBX.US,D,20050809,000000,20886300,21606450,19805850,20166000,0.0000666666667,0
+BNBX.US,D,20050810,000000,20526150,20886300,19805850,20166000,0.0000666666667,0
+BNBX.US,D,20050811,000000,19806300,20166450,18365850,18726000,0.0000666666667,0
+BNBX.US,D,20050812,000000,18366000,19086300,18366000,18366000,0,0
+BNBX.US,D,20050815,000000,20165850,20886000,19085400,20886000,0.0000666666667,0
+BNBX.US,D,20050816,000000,20886150,21246300,19445700,20526000,0,0
+BNBX.US,D,20050817,000000,20886000,21246150,20165850,20886000,0.0000666666667,0
+BNBX.US,D,20050818,000000,20885700,23406300,20885700,22326000,0.0000666666667,0
+BNBX.US,D,20050819,000000,23406150,24126300,23046000,23046000,0.0000666666667,0
+BNBX.US,D,20050822,000000,23045850,23406000,23045850,23406000,0.0000666666667,0
+BNBX.US,D,20050823,000000,23406150,23406150,21605700,23046000,0,0
+BNBX.US,D,20050824,000000,21605850,22686150,21605850,22326000,0,0
+BNBX.US,D,20050825,000000,21966000,23406450,21966000,21966000,0.0000666666667,0
+BNBX.US,D,20050826,000000,22686300,23046450,20165550,21606000,0.0000666666667,0
+BNBX.US,D,20050829,000000,20165850,20886150,19445700,20526000,0.00020000000010000004,0
+BNBX.US,D,20050830,000000,20164950,24486000,20164950,24486000,0.0001333333334,0
+BNBX.US,D,20050831,000000,24126150,24126150,21965550,23766000,0.0000666666667,0
+BNBX.US,D,20050901,000000,24126000,25926450,23766000,24126000,0.0001333333334,0
+BNBX.US,D,20050902,000000,24125550,26286000,23405400,26286000,0.0000666666667,0
+BNBX.US,D,20050906,000000,26286000,26286000,24845700,25926000,0,0
+BNBX.US,D,20050907,000000,25926000,25926000,25205850,25926000,0.0000666666667,0
+BNBX.US,D,20050908,000000,24486000,25926300,24486000,24846000,0.0000666666667,0
+BNBX.US,D,20050909,000000,25206000,25566150,24125850,24846000,0.0000666666667,0
+BNBX.US,D,20050912,000000,25566300,25566300,24126000,24486000,0.0000666666667,0
+BNBX.US,D,20050913,000000,25206150,25206150,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050914,000000,24485550,26646000,24485550,26646000,0.00020000000010000004,0
+BNBX.US,D,20050915,000000,26646300,26646300,24846000,25206000,0.0000666666667,0
+BNBX.US,D,20050916,000000,25206000,25206000,24846000,25206000,0.0000666666667,0
+BNBX.US,D,20050919,000000,25206150,25206150,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050920,000000,24486000,24846150,24126000,24126000,0.0000666666667,0
+BNBX.US,D,20050921,000000,24126300,24846450,23046000,23046000,0.0002666666668,0
+BNBX.US,D,20050922,000000,23046600,23046600,19805700,20886000,0.0000666666667,0
+BNBX.US,D,20050923,000000,20166300,20886450,18725700,19446000,0.0000666666667,0
+BNBX.US,D,20050926,000000,19446150,19806300,19086000,19086000,0.0000666666667,0
+BNBX.US,D,20050927,000000,18725850,19086000,17285400,19086000,0.0000666666667,0
+BNBX.US,D,20050928,000000,19085250,21606000,17644950,21606000,0.0001333333334,0
+BNBX.US,D,20050929,000000,21606150,21966300,19445550,20886000,0,0
+BNBX.US,D,20050930,000000,21246300,22686600,19805700,20526000,0.0000666666667,0
+BNBX.US,D,20051003,000000,20886300,20886300,19806000,19806000,0,0
+BNBX.US,D,20051004,000000,19806000,19806000,19445850,19806000,0.0000666666667,0
+BNBX.US,D,20051005,000000,19086300,19086300,18366000,18366000,0.0000666666667,0
+BNBX.US,D,20051006,000000,18726000,18726000,18365850,18726000,0.0000666666667,0
+BNBX.US,D,20051007,000000,18726300,19086300,16925700,18006000,0.0000666666667,0
+BNBX.US,D,20051010,000000,17285700,18366150,17285700,18006000,0.0001333333334,0
+BNBX.US,D,20051011,000000,18005850,18726150,18005850,18366000,0.0000666666667,0
+BNBX.US,D,20051012,000000,18366150,18366150,17645850,18006000,0,0
+BNBX.US,D,20051013,000000,18006000,18366150,18006000,18006000,0.0000666666667,0
+BNBX.US,D,20051014,000000,18366000,18366000,17645700,18366000,0.0000666666667,0
+BNBX.US,D,20051017,000000,18006150,18366300,16565700,17646000,0,0
+BNBX.US,D,20051018,000000,18006000,18006000,17285700,18006000,0,0
+BNBX.US,D,20051019,000000,18006600,18006600,16205850,16566000,0.0000666666667,0
+BNBX.US,D,20051020,000000,16926300,16926300,16206000,16206000,0,0
+BNBX.US,D,20051021,000000,16206000,16566150,16206000,16206000,0.0000666666667,0
+BNBX.US,D,20051024,000000,16206000,16926300,16206000,16206000,0,0
+BNBX.US,D,20051025,000000,16206300,16926600,15486000,15486000,0.0000666666667,0
+BNBX.US,D,20051026,000000,15846150,15846150,14765700,15486000,0.0000666666667,0
+BNBX.US,D,20051027,000000,14405400,16206150,14405400,15846000,0.0000666666667,0
+BNBX.US,D,20051028,000000,15485850,16206150,15485850,15846000,0.0000666666667,0
+BNBX.US,D,20051031,000000,16206300,16206300,15125850,15486000,0.0000666666667,0
+BNBX.US,D,20051101,000000,15486000,15846150,15486000,15486000,0.0000666666667,0
+BNBX.US,D,20051102,000000,15486150,15486150,14765850,15126000,0.0000666666667,0
+BNBX.US,D,20051103,000000,15120000,15120000,14400000,14400000,0.0000666666667,0
+BNBX.US,D,20051104,000000,14400000,14760000,14400000,14760000,0.0000666666667,0
+BNBX.US,D,20051107,000000,14400000,14400000,11520000,12600000,0.0000666666667,0
+BNBX.US,D,20051108,000000,11520000,12240000,11520000,11520000,0,0
+BNBX.US,D,20051109,000000,11880000,11880000,10800000,11880000,0.0001333333334,0
+BNBX.US,D,20051110,000000,12240000,13320000,11880000,12600000,0.0000666666667,0
+BNBX.US,D,20051111,000000,12600000,13320000,11880000,12600000,0.0000666666667,0
+BNBX.US,D,20051114,000000,13680000,13680000,12960000,13320000,0,0
+BNBX.US,D,20051115,000000,13320000,13320000,10080000,11520000,0.0000666666667,0
+BNBX.US,D,20051116,000000,10800000,12240000,10440000,10800000,0.0000666666667,0
+BNBX.US,D,20051117,000000,10440000,11880000,10440000,10800000,0,0
+BNBX.US,D,20051118,000000,12240000,12240000,10080000,10080000,0.0000666666667,0
+BNBX.US,D,20051121,000000,10440000,11520000,10080000,10440000,0.0000666666667,0
+BNBX.US,D,20051122,000000,10800000,10800000,10080000,10080000,0,0
+BNBX.US,D,20051123,000000,10440000,10800000,10440000,10800000,0,0
+BNBX.US,D,20051125,000000,10800000,11520000,10800000,11160000,0,0
+BNBX.US,D,20051128,000000,11160000,11520000,11160000,11520000,0.0000666666667,0
+BNBX.US,D,20051129,000000,11520000,11520000,10800000,10800000,0,0
+BNBX.US,D,20051130,000000,11160000,11880000,10800000,11880000,0,0
+BNBX.US,D,20051201,000000,10800000,11520000,10800000,10800000,0.0000666666667,0
+BNBX.US,D,20051202,000000,10800000,10800000,10800000,10800000,0.0000666666667,0
+BNBX.US,D,20051205,000000,10800000,10800000,10800000,10800000,0,0
+BNBX.US,D,20051206,000000,10800000,10800000,10080000,10080000,0.0001333333334,0
+BNBX.US,D,20051207,000000,10800000,10800000,9360000,10080000,0.0001333333334,0
+BNBX.US,D,20051208,000000,10440000,10440000,9720000,9720000,0.0000666666667,0
+BNBX.US,D,20051209,000000,9360000,9360000,9360000,9360000,0,0
+BNBX.US,D,20051212,000000,9000000,9360000,9000000,9000000,0.0000666666667,0
+BNBX.US,D,20051213,000000,9000000,9360000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20051214,000000,7200000,7920000,7200000,7200000,0.0001333333334,0
+BNBX.US,D,20051215,000000,7560000,8280000,7200000,7200000,0,0
+BNBX.US,D,20051216,000000,7200000,7200000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20051219,000000,6840000,7560000,6840000,7560000,0.0000666666667,0
+BNBX.US,D,20051220,000000,7560000,9720000,7200000,9720000,0.00020000000010000004,0
+BNBX.US,D,20051221,000000,11520000,14400000,11160000,12240000,0.0004000000002000001,0
+BNBX.US,D,20051222,000000,12960000,13320000,11160000,11520000,0.0001333333334,0
+BNBX.US,D,20051223,000000,12240000,12600000,11520000,11520000,0.0001333333334,0
+BNBX.US,D,20051227,000000,11520000,12600000,10800000,11160000,0.0000666666667,0
+BNBX.US,D,20051228,000000,10800000,11160000,10800000,11160000,0.0000666666667,0
+BNBX.US,D,20051229,000000,11160000,11160000,10800000,11160000,0.0000666666667,0
+BNBX.US,D,20051230,000000,10800000,13320000,10440000,11520000,0.0000666666667,0
+BNBX.US,D,20060103,000000,12960000,13320000,10800000,10800000,0.0000666666667,0
+BNBX.US,D,20060104,000000,11160000,11520000,9360000,10440000,0.0000666666667,0
+BNBX.US,D,20060105,000000,10080000,10080000,9000000,9720000,0.0001333333334,0
+BNBX.US,D,20060106,000000,10080000,10440000,10080000,10080000,0,0
+BNBX.US,D,20060109,000000,10080000,10080000,9360000,9720000,0,0
+BNBX.US,D,20060110,000000,9720000,9720000,9360000,9360000,0,0
+BNBX.US,D,20060111,000000,9720000,9720000,9000000,9000000,0,0
+BNBX.US,D,20060112,000000,9000000,9360000,9000000,9000000,0,0
+BNBX.US,D,20060113,000000,9000000,10080000,8640000,10080000,0.0000666666667,0
+BNBX.US,D,20060117,000000,10080000,10440000,8640000,9000000,0.0000666666667,0
+BNBX.US,D,20060118,000000,9000000,9000000,8280000,8280000,0,0
+BNBX.US,D,20060119,000000,7920000,9000000,7200000,9000000,0.0001333333334,0
+BNBX.US,D,20060120,000000,9000000,9000000,7200000,8280000,0.0000666666667,0
+BNBX.US,D,20060123,000000,8640000,8640000,7560000,7560000,0,0
+BNBX.US,D,20060124,000000,7200000,8280000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060125,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060126,000000,7200000,7920000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20060127,000000,7560000,7920000,7560000,7560000,0.0000666666667,0
+BNBX.US,D,20060130,000000,7560000,7920000,7560000,7920000,0,0
+BNBX.US,D,20060131,000000,7560000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060201,000000,7200000,7200000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060202,000000,7200000,7200000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060203,000000,7200000,7200000,6480000,6840000,0,0
+BNBX.US,D,20060206,000000,6840000,7200000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060207,000000,6480000,6480000,6120000,6480000,0,0
+BNBX.US,D,20060208,000000,6840000,6840000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060209,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060210,000000,6120000,7200000,5760000,6480000,0.0000666666667,0
+BNBX.US,D,20060213,000000,6480000,6480000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20060214,000000,6480000,7920000,6480000,7920000,0.0002666666668,0
+BNBX.US,D,20060215,000000,7920000,7920000,7200000,7560000,0.0002666666668,0
+BNBX.US,D,20060216,000000,7920000,7920000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060217,000000,6840000,7200000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060221,000000,7200000,7200000,6840000,6840000,0,0
+BNBX.US,D,20060222,000000,6480000,6840000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060223,000000,6120000,6120000,5400000,5760000,0.00020000000010000004,0
+BNBX.US,D,20060224,000000,5760000,6840000,5760000,6840000,0.0001333333334,0
+BNBX.US,D,20060227,000000,7200000,7560000,6480000,7200000,0.0002666666668,0
+BNBX.US,D,20060228,000000,6840000,7560000,6480000,6840000,0.0001333333334,0
+BNBX.US,D,20060301,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060302,000000,5760000,6840000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20060303,000000,6120000,6840000,5760000,6840000,0.0001333333334,0
+BNBX.US,D,20060306,000000,6840000,6840000,6480000,6480000,0.0001333333334,0
+BNBX.US,D,20060307,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060308,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060309,000000,6120000,6120000,5400000,5400000,0.0000666666667,0
+BNBX.US,D,20060310,000000,6120000,6480000,5760000,6120000,0.0001333333334,0
+BNBX.US,D,20060313,000000,6120000,6120000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20060314,000000,5760000,6840000,5760000,6480000,0.0001333333334,0
+BNBX.US,D,20060315,000000,6480000,6480000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20060316,000000,6120000,6120000,5760000,5760000,0,0
+BNBX.US,D,20060317,000000,5760000,6120000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20060320,000000,5760000,6480000,5760000,6120000,0.0001333333334,0
+BNBX.US,D,20060321,000000,6480000,7560000,6480000,7200000,0.0005333333336,0
+BNBX.US,D,20060322,000000,7200000,8640000,6840000,7200000,0.0004000000002000001,0
+BNBX.US,D,20060323,000000,6480000,7200000,6120000,6120000,0.0001333333334,0
+BNBX.US,D,20060324,000000,6480000,6840000,5760000,6480000,0.0001333333334,0
+BNBX.US,D,20060327,000000,6480000,7200000,6120000,6480000,0.0001333333334,0
+BNBX.US,D,20060328,000000,6840000,6840000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060329,000000,6840000,7200000,6480000,6480000,0.00020000000010000004,0
+BNBX.US,D,20060330,000000,6840000,6840000,6480000,6840000,0.0000666666667,0
+BNBX.US,D,20060331,000000,6840000,6840000,6480000,6840000,0.0001333333334,0
+BNBX.US,D,20060403,000000,6840000,7920000,6840000,7200000,0.0002666666668,0
+BNBX.US,D,20060404,000000,6840000,7200000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060405,000000,7200000,8280000,7200000,7560000,0.0002666666668,0
+BNBX.US,D,20060406,000000,7560000,9000000,7560000,7920000,0.00020000000010000004,0
+BNBX.US,D,20060407,000000,8280000,9360000,7920000,8640000,0.00020000000010000004,0
+BNBX.US,D,20060410,000000,9000000,9000000,7920000,7920000,0.0001333333334,0
+BNBX.US,D,20060411,000000,7560000,8280000,7560000,7920000,0.0000666666667,0
+BNBX.US,D,20060412,000000,7920000,7920000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060413,000000,7200000,7560000,7200000,7560000,0,0
+BNBX.US,D,20060417,000000,7560000,7920000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060418,000000,7560000,9000000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20060419,000000,7920000,7920000,7920000,7920000,0.0000666666667,0
+BNBX.US,D,20060420,000000,9360000,9720000,9000000,9000000,0.00020000000010000004,0
+BNBX.US,D,20060421,000000,9360000,9360000,8640000,8640000,0.0000666666667,0
+BNBX.US,D,20060424,000000,8640000,8640000,8280000,8280000,0,0
+BNBX.US,D,20060425,000000,7920000,7920000,7560000,7560000,0,0
+BNBX.US,D,20060426,000000,7560000,7560000,7200000,7560000,0,0
+BNBX.US,D,20060427,000000,7200000,7920000,7200000,7560000,0,0
+BNBX.US,D,20060428,000000,7560000,7560000,7200000,7560000,0,0
+BNBX.US,D,20060501,000000,7560000,8640000,7200000,7560000,0.00020000000010000004,0
+BNBX.US,D,20060502,000000,7560000,7560000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20060503,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060504,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060505,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060508,000000,7200000,7560000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20060509,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060510,000000,7560000,7560000,7560000,7560000,0.0000666666667,0
+BNBX.US,D,20060511,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060512,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060515,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20060516,000000,6840000,6840000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060517,000000,6480000,6840000,6480000,6840000,0.0000666666667,0
+BNBX.US,D,20060518,000000,6840000,6840000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060519,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060522,000000,6480000,6840000,6480000,6840000,0,0
+BNBX.US,D,20060523,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20060524,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20060525,000000,7200000,7200000,7200000,7200000,0.0001333333334,0
+BNBX.US,D,20060526,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060530,000000,7200000,7200000,6480000,7200000,0.0000666666667,0
+BNBX.US,D,20060531,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060601,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060602,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060605,000000,7560000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060606,000000,7200000,7200000,6840000,7200000,0,0
+BNBX.US,D,20060607,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20060608,000000,7200000,7200000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060609,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060612,000000,6480000,6840000,6480000,6840000,0,0
+BNBX.US,D,20060613,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20060614,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20060615,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060616,000000,6480000,6480000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20060619,000000,6480000,6840000,6480000,6480000,0,0
+BNBX.US,D,20060620,000000,6840000,6840000,6120000,6120000,0,0
+BNBX.US,D,20060621,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20060622,000000,6120000,6120000,6120000,6120000,0,0
+BNBX.US,D,20060623,000000,6120000,6120000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060626,000000,6120000,6120000,3600000,5040000,0.0001333333334,0
+BNBX.US,D,20060627,000000,3960000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20060628,000000,4680000,5040000,3960000,5040000,0.0000666666667,0
+BNBX.US,D,20060629,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20060630,000000,5400000,5400000,5040000,5040000,0,0
+BNBX.US,D,20060703,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060705,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060706,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060707,000000,5040000,5400000,4680000,5400000,0.0000666666667,0
+BNBX.US,D,20060710,000000,5040000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20060711,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060712,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20060714,000000,5040000,5040000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20060717,000000,4680000,5040000,4680000,4680000,0,0
+BNBX.US,D,20060718,000000,4320000,4680000,3600000,3600000,0,0
+BNBX.US,D,20060719,000000,4680000,6120000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20060720,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20060724,000000,4680000,4680000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20060725,000000,2880000,4320000,2880000,3600000,0.0000666666667,0
+BNBX.US,D,20060726,000000,4320000,4320000,3600000,4320000,0,0
+BNBX.US,D,20060727,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20060728,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20060731,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20060801,000000,3960000,4680000,3600000,4680000,0.0000666666667,0
+BNBX.US,D,20060802,000000,3960000,4680000,3960000,4680000,0,0
+BNBX.US,D,20060803,000000,4680000,4680000,3600000,4320000,0.0000666666667,0
+BNBX.US,D,20060804,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20060807,000000,4320000,4320000,3600000,3600000,0,0
+BNBX.US,D,20060808,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20060809,000000,3960000,4320000,3960000,3960000,0.0003333333335,0
+BNBX.US,D,20060810,000000,3960000,3960000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20060811,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20060814,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20060815,000000,4320000,4320000,3600000,3600000,0,0
+BNBX.US,D,20060816,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20060817,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20060818,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20060821,000000,3960000,3960000,3240000,3600000,0,0
+BNBX.US,D,20060822,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20060823,000000,3600000,3960000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20060824,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20060825,000000,3240000,3960000,3240000,3960000,0,0
+BNBX.US,D,20060828,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20060829,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20060830,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20060831,000000,3600000,3960000,3600000,3600000,0.0001333333334,0
+BNBX.US,D,20060901,000000,3960000,3960000,3240000,3240000,0,0
+BNBX.US,D,20060905,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20060907,000000,3600000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20060908,000000,3600000,4320000,3600000,4320000,0.0000666666667,0
+BNBX.US,D,20060911,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20060912,000000,4320000,4680000,3960000,4680000,0.00020000000010000004,0
+BNBX.US,D,20060913,000000,4680000,5400000,4680000,5400000,0.0000666666667,0
+BNBX.US,D,20060914,000000,5400000,5400000,4320000,5400000,0,0
+BNBX.US,D,20060919,000000,5040000,5040000,4320000,5040000,0,0
+BNBX.US,D,20060920,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20060921,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20060922,000000,3600000,4320000,3600000,4320000,0,0
+BNBX.US,D,20060925,000000,3960000,3960000,3240000,3960000,0,0
+BNBX.US,D,20060926,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20060927,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20060928,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20060929,000000,3960000,3960000,3240000,3600000,0,0
+BNBX.US,D,20061002,000000,3240000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061003,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061005,000000,3240000,3960000,3240000,3960000,0.0001333333334,0
+BNBX.US,D,20061006,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20061010,000000,4320000,4320000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061011,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20061012,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20061013,000000,3600000,3600000,3240000,3600000,0,0
+BNBX.US,D,20061016,000000,3240000,3960000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061017,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061018,000000,3600000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20061019,000000,3960000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20061020,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20061023,000000,3240000,3960000,3240000,3960000,0.0000666666667,0
+BNBX.US,D,20061024,000000,3960000,4320000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20061025,000000,3600000,3960000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061026,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061027,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20061030,000000,3600000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061031,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061101,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20061102,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061103,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061106,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061107,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061108,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061109,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061110,000000,3240000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061113,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061114,000000,2880000,2880000,2520000,2880000,0.0001333333334,0
+BNBX.US,D,20061115,000000,2880000,3240000,2520000,3240000,0.0000666666667,0
+BNBX.US,D,20061116,000000,2880000,2880000,2520000,2880000,0,0
+BNBX.US,D,20061117,000000,2880000,3240000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20061120,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061122,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061124,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061127,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061128,000000,2880000,3240000,2880000,3240000,0.0001333333334,0
+BNBX.US,D,20061129,000000,3240000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061130,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061201,000000,2880000,3240000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20061204,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061205,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061206,000000,3240000,3240000,2880000,3240000,0,0
+BNBX.US,D,20061207,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061208,000000,3240000,3600000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061211,000000,2880000,3240000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061212,000000,3240000,3240000,2880000,3240000,0.0001333333334,0
+BNBX.US,D,20061213,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20061214,000000,3240000,3240000,2880000,3240000,0.0001333333334,0
+BNBX.US,D,20061215,000000,3240000,3240000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061218,000000,2880000,2880000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061219,000000,2880000,2880000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061220,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061221,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061222,000000,3240000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061226,000000,2880000,3240000,2880000,3240000,0.0002666666668,0
+BNBX.US,D,20061227,000000,2880000,3600000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061228,000000,3240000,3600000,3240000,3240000,0.00020000000010000004,0
+BNBX.US,D,20061229,000000,3600000,3600000,3240000,3600000,0.0001333333334,0
+BNBX.US,D,20070103,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070104,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20070105,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20070108,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20070109,000000,3240000,3600000,3240000,3240000,0,0
+BNBX.US,D,20070110,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20070111,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20070112,000000,3240000,3240000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20070116,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20070117,000000,3240000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20070118,000000,3600000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20070119,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070122,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070123,000000,3960000,4680000,3960000,4680000,0.00020000000010000004,0
+BNBX.US,D,20070124,000000,5040000,6120000,4680000,5400000,0.0002666666668,0
+BNBX.US,D,20070125,000000,5760000,5760000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20070126,000000,5040000,5040000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20070129,000000,5040000,5400000,5040000,5400000,0,0
+BNBX.US,D,20070130,000000,5400000,5400000,5400000,5400000,0,0
+BNBX.US,D,20070131,000000,5760000,5760000,5400000,5760000,0.0001333333334,0
+BNBX.US,D,20070201,000000,5760000,5760000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20070202,000000,6120000,6840000,6120000,6480000,0.0001333333334,0
+BNBX.US,D,20070205,000000,6480000,8280000,6480000,6840000,0.00020000000010000004,0
+BNBX.US,D,20070206,000000,7200000,7200000,6480000,6840000,0.0001333333334,0
+BNBX.US,D,20070207,000000,6840000,7200000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20070208,000000,7200000,7920000,6840000,7200000,0.0001333333334,0
+BNBX.US,D,20070209,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20070212,000000,7200000,7560000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20070213,000000,7560000,7920000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070214,000000,7920000,9720000,7920000,9720000,0.0003333333335,0
+BNBX.US,D,20070215,000000,9720000,10080000,8640000,9000000,0.00020000000010000004,0
+BNBX.US,D,20070216,000000,9360000,9720000,9000000,9720000,0.0001333333334,0
+BNBX.US,D,20070220,000000,9720000,9720000,9000000,9000000,0.0002666666668,0
+BNBX.US,D,20070221,000000,9720000,9720000,9000000,9000000,0.0001333333334,0
+BNBX.US,D,20070222,000000,9000000,9360000,8280000,9000000,0.0001333333334,0
+BNBX.US,D,20070223,000000,9000000,9000000,8640000,9000000,0.0001333333334,0
+BNBX.US,D,20070226,000000,9360000,9360000,8280000,8640000,0.0000666666667,0
+BNBX.US,D,20070227,000000,8280000,8640000,7920000,7920000,0.0000666666667,0
+BNBX.US,D,20070228,000000,7920000,7920000,7200000,7200000,0.0001333333334,0
+BNBX.US,D,20070301,000000,7200000,7560000,6840000,7560000,0.0001333333334,0
+BNBX.US,D,20070302,000000,7920000,8280000,6840000,7200000,0.0001333333334,0
+BNBX.US,D,20070305,000000,7560000,7920000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070306,000000,7920000,7920000,7560000,7920000,0.0000666666667,0
+BNBX.US,D,20070307,000000,7200000,7200000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20070308,000000,7560000,7560000,7200000,7560000,0,0
+BNBX.US,D,20070309,000000,6840000,7560000,6840000,7560000,0,0
+BNBX.US,D,20070312,000000,7200000,7560000,6840000,6840000,0,0
+BNBX.US,D,20070313,000000,6120000,7200000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070315,000000,7200000,7920000,7200000,7200000,0,0
+BNBX.US,D,20070316,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20070319,000000,6480000,7560000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20070320,000000,6120000,6480000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070321,000000,6480000,7560000,6480000,7560000,0.0000666666667,0
+BNBX.US,D,20070322,000000,7560000,7920000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20070323,000000,7560000,7920000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20070326,000000,7200000,7560000,7200000,7200000,0,0
+BNBX.US,D,20070327,000000,6840000,7560000,6840000,7560000,0.0000666666667,0
+BNBX.US,D,20070328,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20070329,000000,6840000,7200000,6480000,6480000,0,0
+BNBX.US,D,20070330,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20070402,000000,7200000,7200000,6120000,6840000,0.0000666666667,0
+BNBX.US,D,20070403,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20070404,000000,6480000,6840000,6480000,6840000,0,0
+BNBX.US,D,20070405,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20070409,000000,6840000,7200000,6840000,7200000,0,0
+BNBX.US,D,20070410,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20070411,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20070412,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20070413,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20070416,000000,6480000,6480000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20070417,000000,6120000,6120000,5760000,6120000,0,0
+BNBX.US,D,20070418,000000,5760000,5760000,5760000,5760000,0,0
+BNBX.US,D,20070419,000000,6120000,6120000,6120000,6120000,0,0
+BNBX.US,D,20070420,000000,6120000,6120000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20070423,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20070424,000000,6480000,7920000,6480000,7200000,0.00020000000010000004,0
+BNBX.US,D,20070425,000000,7200000,8280000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070426,000000,7920000,7920000,7920000,7920000,0.0000666666667,0
+BNBX.US,D,20070427,000000,7920000,7920000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070430,000000,7560000,7560000,6120000,6120000,0.0001333333334,0
+BNBX.US,D,20070501,000000,6840000,7200000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070502,000000,6120000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070503,000000,6840000,7560000,6480000,7200000,0.0000666666667,0
+BNBX.US,D,20070507,000000,7560000,7560000,6840000,6840000,0,0
+BNBX.US,D,20070508,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20070509,000000,6840000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070510,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20070511,000000,6120000,6480000,5400000,6480000,0.0001333333334,0
+BNBX.US,D,20070514,000000,6120000,6120000,6120000,6120000,0,0
+BNBX.US,D,20070515,000000,6120000,6120000,5760000,5760000,0,0
+BNBX.US,D,20070516,000000,6120000,6120000,5760000,5760000,0,0
+BNBX.US,D,20070517,000000,6120000,6120000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20070518,000000,6120000,6120000,5760000,6120000,0,0
+BNBX.US,D,20070521,000000,6120000,6120000,5760000,6120000,0,0
+BNBX.US,D,20070522,000000,5760000,5760000,5400000,5760000,0.0000666666667,0
+BNBX.US,D,20070523,000000,5760000,5760000,4680000,4680000,0.0000666666667,0
+BNBX.US,D,20070524,000000,4680000,4680000,3960000,4680000,0.0000666666667,0
+BNBX.US,D,20070525,000000,4680000,4680000,3960000,3960000,0.0001333333334,0
+BNBX.US,D,20070529,000000,3960000,4320000,3600000,3960000,0.00020000000010000004,0
+BNBX.US,D,20070530,000000,3960000,4680000,3600000,4320000,0.00020000000010000004,0
+BNBX.US,D,20070531,000000,4320000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20070601,000000,4320000,4680000,3960000,4680000,0.0001333333334,0
+BNBX.US,D,20070604,000000,4320000,4680000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070605,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070606,000000,4320000,4680000,4320000,4320000,0,0
+BNBX.US,D,20070607,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070608,000000,4680000,4680000,4320000,4320000,0,0
+BNBX.US,D,20070611,000000,4680000,4680000,3960000,3960000,0,0
+BNBX.US,D,20070612,000000,3960000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20070613,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070614,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070615,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070618,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070619,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070620,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070621,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070622,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070625,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20070626,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070627,000000,3960000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20070629,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070703,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070705,000000,3960000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20070706,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070711,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070712,000000,4320000,4680000,3960000,4320000,0.0001333333334,0
+BNBX.US,D,20070716,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070717,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20070718,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20070719,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20070720,000000,4680000,5400000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20070723,000000,5400000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20070724,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070725,000000,3960000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20070726,000000,3960000,4320000,3600000,4320000,0.0000666666667,0
+BNBX.US,D,20070727,000000,5040000,5400000,5040000,5040000,0,0
+BNBX.US,D,20070730,000000,5400000,5400000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070731,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070801,000000,4320000,4680000,3960000,4320000,0,0
+BNBX.US,D,20070802,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070803,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070806,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070807,000000,4320000,4680000,4320000,4680000,0,0
+BNBX.US,D,20070808,000000,5040000,5040000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070809,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070810,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070813,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070814,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070815,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070816,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20070817,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070820,000000,3960000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20070821,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070822,000000,3960000,4320000,3600000,3600000,0.0001333333334,0
+BNBX.US,D,20070823,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20070824,000000,3600000,4320000,3600000,4320000,0,0
+BNBX.US,D,20070827,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20070828,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070831,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070904,000000,3600000,4320000,3600000,3960000,0,0
+BNBX.US,D,20070905,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070906,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070910,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20070911,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070912,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070913,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20070914,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20070917,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070918,000000,3600000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20070919,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20070921,000000,3600000,3600000,2880000,3240000,0,0
+BNBX.US,D,20070925,000000,2880000,3600000,2880000,3240000,0,0
+BNBX.US,D,20070928,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20071001,000000,3240000,3960000,3240000,3960000,0,0
+BNBX.US,D,20071002,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20071003,000000,3960000,3960000,3240000,3600000,0,0
+BNBX.US,D,20071004,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20071008,000000,3600000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20071009,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20071010,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20071011,000000,3600000,3600000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20071012,000000,3960000,4320000,3960000,4320000,0.00020000000010000004,0
+BNBX.US,D,20071015,000000,5400000,6120000,5040000,5760000,0.0004000000002000001,0
+BNBX.US,D,20071016,000000,5760000,5760000,5040000,5760000,0.0001333333334,0
+BNBX.US,D,20071017,000000,5760000,6120000,5040000,5760000,0.0000666666667,0
+BNBX.US,D,20071018,000000,5760000,6120000,5400000,5400000,0.0000666666667,0
+BNBX.US,D,20071019,000000,5400000,5760000,5400000,5400000,0.0000666666667,0
+BNBX.US,D,20071022,000000,5760000,5760000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071023,000000,5400000,5400000,5040000,5040000,0,0
+BNBX.US,D,20071024,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071025,000000,5400000,5400000,5400000,5400000,0,0
+BNBX.US,D,20071026,000000,5040000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071029,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071030,000000,5400000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071031,000000,5400000,5400000,4320000,4680000,0.0001333333334,0
+BNBX.US,D,20071101,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071102,000000,5040000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071105,000000,5040000,5760000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071106,000000,5400000,5400000,5040000,5400000,0,0
+BNBX.US,D,20071107,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071108,000000,5760000,6120000,5040000,5040000,0.00020000000010000004,0
+BNBX.US,D,20071109,000000,5400000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071112,000000,5400000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071113,000000,5040000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071114,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071115,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071116,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071119,000000,5040000,5040000,4680000,5040000,0.0001333333334,0
+BNBX.US,D,20071120,000000,4680000,5040000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20071121,000000,5040000,5040000,4680000,5040000,0,0
+BNBX.US,D,20071123,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20071126,000000,5040000,5040000,4320000,4680000,0.00020000000010000004,0
+BNBX.US,D,20071127,000000,4680000,4680000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20071128,000000,4680000,4680000,4320000,4680000,0,0
+BNBX.US,D,20071129,000000,4320000,4680000,4320000,4680000,0,0
+BNBX.US,D,20071130,000000,4320000,4680000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20071203,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20071204,000000,4320000,4680000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20071205,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071206,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071207,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20071210,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071211,000000,4320000,4320000,3960000,3960000,0.0001333333334,0
+BNBX.US,D,20071212,000000,3960000,3960000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20071213,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20071214,000000,3960000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20071217,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20071218,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20071219,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20071220,000000,3600000,3600000,3600000,3600000,0.0001333333334,0
+BNBX.US,D,20071221,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20071224,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20071226,000000,3600000,4320000,3600000,4320000,0.0001333333334,0
+BNBX.US,D,20071227,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071228,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20071231,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080102,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080103,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080104,000000,3600000,3600000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080107,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20080108,000000,3600000,3600000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080109,000000,3960000,3960000,3240000,3960000,0.0002666666668,0
+BNBX.US,D,20080110,000000,3240000,3960000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20080111,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080114,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080115,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20080116,000000,3960000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080117,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20080118,000000,3960000,4680000,3600000,4680000,0.0001333333334,0
+BNBX.US,D,20080122,000000,4680000,5400000,4680000,4680000,0.0001333333334,0
+BNBX.US,D,20080123,000000,5400000,5400000,4680000,4680000,0.0001333333334,0
+BNBX.US,D,20080124,000000,5040000,5040000,3960000,4320000,0,0
+BNBX.US,D,20080125,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20080128,000000,4680000,5760000,4680000,5400000,0.0000666666667,0
+BNBX.US,D,20080129,000000,5400000,5400000,5040000,5400000,0.00020000000010000004,0
+BNBX.US,D,20080130,000000,5760000,5760000,5400000,5760000,0.0000666666667,0
+BNBX.US,D,20080131,000000,5760000,6120000,5400000,5760000,0.00020000000010000004,0
+BNBX.US,D,20080201,000000,6120000,6120000,5400000,6120000,0.0000666666667,0
+BNBX.US,D,20080204,000000,6120000,6120000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20080205,000000,6120000,6120000,5760000,6120000,0.0001333333334,0
+BNBX.US,D,20080206,000000,6480000,6480000,5760000,6480000,0,0
+BNBX.US,D,20080207,000000,6480000,7200000,6480000,6840000,0.00020000000010000004,0
+BNBX.US,D,20080208,000000,7200000,7560000,6840000,6840000,0.0001333333334,0
+BNBX.US,D,20080211,000000,7200000,7560000,6840000,7200000,0.00020000000010000004,0
+BNBX.US,D,20080212,000000,7920000,7920000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20080213,000000,7200000,7200000,6120000,6840000,0.0000666666667,0
+BNBX.US,D,20080214,000000,7200000,7200000,6120000,6840000,0.0001333333334,0
+BNBX.US,D,20080215,000000,6840000,6840000,6120000,6840000,0,0
+BNBX.US,D,20080219,000000,6480000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20080220,000000,6120000,6840000,6120000,6840000,0.0001333333334,0
+BNBX.US,D,20080221,000000,6840000,6840000,5400000,6480000,0.0002666666668,0
+BNBX.US,D,20080222,000000,6480000,7200000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20080225,000000,7200000,7200000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20080226,000000,6120000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20080227,000000,6480000,6840000,6120000,6840000,0,0
+BNBX.US,D,20080228,000000,6840000,6840000,6120000,6840000,0,0
+BNBX.US,D,20080229,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20080303,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20080304,000000,6120000,6480000,5760000,6480000,0,0
+BNBX.US,D,20080305,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20080306,000000,6120000,6480000,6120000,6120000,0,0
+BNBX.US,D,20080307,000000,6120000,6840000,5760000,6840000,0,0
+BNBX.US,D,20080310,000000,5760000,6480000,5760000,6480000,0,0
+BNBX.US,D,20080311,000000,6480000,6480000,4320000,5400000,0.0001333333334,0
+BNBX.US,D,20080312,000000,5400000,5760000,4320000,4320000,0,0
+BNBX.US,D,20080313,000000,4320000,5400000,4320000,5400000,0.0001333333334,0
+BNBX.US,D,20080314,000000,5400000,5400000,4680000,5040000,0,0
+BNBX.US,D,20080317,000000,5040000,5040000,3960000,5040000,0.0000666666667,0
+BNBX.US,D,20080318,000000,5400000,5400000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20080319,000000,4680000,5040000,4680000,5040000,0,0
+BNBX.US,D,20080320,000000,5040000,5040000,4680000,5040000,0,0
+BNBX.US,D,20080324,000000,5040000,5400000,4680000,4680000,0.0000666666667,0
+BNBX.US,D,20080325,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20080326,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20080327,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080328,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080331,000000,4320000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20080401,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080402,000000,4680000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080403,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080404,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080407,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080408,000000,4680000,5040000,4680000,5040000,0,0
+BNBX.US,D,20080409,000000,5040000,5040000,4320000,4680000,0,0
+BNBX.US,D,20080410,000000,3960000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080411,000000,4320000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20080414,000000,4320000,5040000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20080415,000000,5040000,5040000,4320000,4320000,0,0
+BNBX.US,D,20080416,000000,4680000,4680000,4320000,4320000,0,0
+BNBX.US,D,20080417,000000,4320000,4680000,4320000,4320000,0,0
+BNBX.US,D,20080418,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080421,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080422,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080423,000000,4320000,4680000,4320000,4680000,0,0
+BNBX.US,D,20080424,000000,4680000,4680000,4320000,4320000,0,0
+BNBX.US,D,20080425,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080428,000000,4680000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080430,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080501,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080502,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080505,000000,3960000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080506,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080507,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080508,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080509,000000,3960000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080512,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080513,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080514,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080515,000000,3600000,4320000,3600000,3960000,0,0
+BNBX.US,D,20080516,000000,3960000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080519,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20080520,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080521,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080522,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080523,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080527,000000,4320000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20080528,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080529,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080530,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080602,000000,3960000,3960000,3960000,3960000,0.0001333333334,0
+BNBX.US,D,20080603,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20080604,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080605,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080606,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20080609,000000,3240000,3960000,3240000,3600000,0,0
+BNBX.US,D,20080610,000000,3600000,3600000,3240000,3600000,0,0
+BNBX.US,D,20080611,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080612,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20080613,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080617,000000,3240000,4680000,3240000,4680000,0.0000666666667,0
+BNBX.US,D,20080618,000000,3600000,4320000,3600000,4320000,0,0
+BNBX.US,D,20080620,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080623,000000,3600000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080624,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080625,000000,3600000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080626,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080627,000000,3600000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20080630,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20080701,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20080702,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20080703,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20080707,000000,3240000,3240000,2160000,2520000,0.0000666666667,0
+BNBX.US,D,20080708,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080709,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080710,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080714,000000,2880000,2880000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080715,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080716,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080717,000000,2520000,2520000,2160000,2160000,0,0
+BNBX.US,D,20080718,000000,2160000,2880000,2160000,2880000,0,0
+BNBX.US,D,20080721,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080722,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080723,000000,2520000,2880000,2160000,2880000,0.0000666666667,0
+BNBX.US,D,20080724,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080725,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080728,000000,3600000,3600000,2880000,2880000,0,0
+BNBX.US,D,20080801,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080804,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080805,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080806,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080807,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080808,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080811,000000,2520000,2880000,1080000,2160000,0.0001333333334,0
+BNBX.US,D,20080812,000000,1800000,1800000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20080813,000000,2160000,2160000,2160000,2160000,0.0002666666668,0
+BNBX.US,D,20080814,000000,2520000,2520000,2160000,2520000,0.0001333333334,0
+BNBX.US,D,20080815,000000,2520000,2880000,2520000,2880000,0.0001333333334,0
+BNBX.US,D,20080818,000000,2520000,2520000,2160000,2160000,0.0001333333334,0
+BNBX.US,D,20080819,000000,2160000,2520000,2160000,2520000,0,0
+BNBX.US,D,20080820,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080821,000000,2520000,2520000,2160000,2160000,0,0
+BNBX.US,D,20080822,000000,2520000,2880000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080826,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080827,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080828,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080829,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080902,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080903,000000,2880000,2880000,2520000,2880000,0,0
+BNBX.US,D,20080904,000000,2880000,2880000,2520000,2520000,0,0
+BNBX.US,D,20080905,000000,2520000,2880000,2520000,2880000,0,0
+BNBX.US,D,20080908,000000,2520000,2520000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080909,000000,2520000,2520000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080910,000000,2880000,2880000,2520000,2520000,0.0001333333334,0
+BNBX.US,D,20080911,000000,2160000,2520000,2160000,2160000,0.0001333333334,0
+BNBX.US,D,20080912,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080915,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080916,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080917,000000,2160000,2160000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20080918,000000,2160000,2160000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20080919,000000,2160000,2160000,1800000,1800000,0,0
+BNBX.US,D,20080922,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20080923,000000,1800000,2160000,1800000,1800000,0,0
+BNBX.US,D,20080924,000000,1800000,1800000,1800000,1800000,0.0001333333334,0
+BNBX.US,D,20080925,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20080926,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20080929,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20080930,000000,1800000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081001,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081002,000000,1800000,1800000,1080000,1440000,0.0000666666667,0
+BNBX.US,D,20081003,000000,1440000,1800000,1080000,1800000,0.0000666666667,0
+BNBX.US,D,20081006,000000,1080000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081007,000000,1440000,1440000,1080000,1080000,0,0
+BNBX.US,D,20081008,000000,1440000,1440000,1080000,1080000,0,0
+BNBX.US,D,20081009,000000,1080000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081010,000000,1440000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081013,000000,1080000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081014,000000,1440000,1440000,1080000,1080000,0,0
+BNBX.US,D,20081015,000000,1080000,1800000,1080000,1440000,0,0
+BNBX.US,D,20081016,000000,1440000,1800000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081017,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081020,000000,1440000,1440000,1440000,1440000,0,0
+BNBX.US,D,20081021,000000,1440000,1440000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20081022,000000,1440000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081023,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081024,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081027,000000,1440000,1440000,1440000,1440000,0,0
+BNBX.US,D,20081028,000000,1440000,1800000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081029,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081030,000000,1800000,1800000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20081031,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081104,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081105,000000,1800000,1800000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20081106,000000,1440000,1440000,1440000,1440000,0,0
+BNBX.US,D,20081107,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081110,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081111,000000,1800000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081112,000000,1800000,1800000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081113,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081114,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081117,000000,2520000,2520000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20081118,000000,1800000,2160000,1800000,2160000,0,0
+BNBX.US,D,20081119,000000,2160000,2520000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20081120,000000,1800000,2520000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081121,000000,1512000,1800000,1440000,1800000,0.0007333333337000001,0
+BNBX.US,D,20081124,000000,1440000,1440000,1260000,1440000,0.0019333333343000004,0
+BNBX.US,D,20081125,000000,1800000,1800000,1476000,1476000,0.0004000000002000001,0
+BNBX.US,D,20081126,000000,1800000,1800000,1440000,1440000,0.0004666666669000001,0
+BNBX.US,D,20081201,000000,1800000,1800000,1260000,1260000,0.0012666666673000003,0
+BNBX.US,D,20081202,000000,1440000,1620000,1440000,1620000,0.001333333334,0
+BNBX.US,D,20081203,000000,1440000,1620000,1440000,1620000,0.0008000000004000002,0
+BNBX.US,D,20081204,000000,1620000,1620000,1620000,1620000,0.000666666667,0
+BNBX.US,D,20081205,000000,1440000,1440000,1260000,1260000,0.0005333333336,0
+BNBX.US,D,20081209,000000,1440000,1440000,1440000,1440000,0.0008666666671000001,0
+BNBX.US,D,20081210,000000,1620000,1620000,1476000,1620000,0.0007333333337000001,0
+BNBX.US,D,20081211,000000,1800000,1800000,1296000,1296000,0.0011333333339000001,0
+BNBX.US,D,20081212,000000,1440000,1440000,1260000,1404000,0.002666666668,0
+BNBX.US,D,20081215,000000,1440000,1440000,1296000,1296000,0.0016000000008000003,0
+BNBX.US,D,20081216,000000,1728000,1728000,1260000,1368000,0.0014000000007000002,0
+BNBX.US,D,20081217,000000,1440000,1620000,1332000,1368000,0.005466666669400001,0
+BNBX.US,D,20081218,000000,1296000,1728000,1296000,1332000,0.0007333333337000001,0
+BNBX.US,D,20081219,000000,1620000,1620000,1332000,1620000,0.0010000000005,0
+BNBX.US,D,20081222,000000,1332000,1620000,1296000,1296000,0.002000000001,0
+BNBX.US,D,20081223,000000,1368000,1368000,1296000,1296000,0.0020666666677000003,0
+BNBX.US,D,20081226,000000,1440000,1548000,1440000,1440000,0.0005333333336,0
+BNBX.US,D,20081229,000000,1440000,1494000,1368000,1494000,0.0012666666673000003,0
+BNBX.US,D,20081230,000000,1440000,1518750,1440000,1512000,0.0014666666674000002,0
+BNBX.US,D,20081231,000000,1584000,1620000,1584000,1620000,0.0011333333339000001,0
+BNBX.US,D,20090102,000000,1620000,1620000,1620000,1620000,0,0
+BNBX.US,D,20090105,000000,1440000,1620000,1440000,1620000,0.0023333333345,0
+BNBX.US,D,20090106,000000,1453500,1453500,1440000,1440000,0.000666666667,0
+BNBX.US,D,20090108,000000,1620000,1620000,1620000,1620000,0.0010000000005,0
+BNBX.US,D,20090109,000000,1620000,1620000,1620000,1620000,0.0016666666675000002,0
+BNBX.US,D,20090112,000000,1800000,1800000,1458000,1458000,0.0003333333335,0
+BNBX.US,D,20090113,000000,1440000,1440000,1440000,1440000,0.0014666666674000002,0
+BNBX.US,D,20090114,000000,1440000,1440000,1368000,1368000,0.0006000000003000001,0
+BNBX.US,D,20090115,000000,1368000,1440000,1296000,1440000,0.0022000000011,0
+BNBX.US,D,20090116,000000,1440000,1440000,1440000,1440000,0.0001333333334,0
+BNBX.US,D,20090120,000000,1440000,1620000,1440000,1440000,0.0008000000004000002,0
+BNBX.US,D,20090121,000000,1440000,1440000,1440000,1440000,0.00020000000010000004,0
+BNBX.US,D,20090122,000000,1620000,1620000,1440000,1440000,0.0011333333339000001,0
+BNBX.US,D,20090123,000000,1440000,1620000,1440000,1620000,0.0006000000003000001,0
+BNBX.US,D,20090126,000000,1620000,1620000,1440000,1440000,0.00020000000010000004,0
+BNBX.US,D,20090127,000000,1440000,1440000,1368000,1440000,0.0025333333346000005,0
+BNBX.US,D,20090128,000000,1440000,1620000,1440000,1620000,0.0010000000005,0
+BNBX.US,D,20090129,000000,1440000,1476000,1440000,1476000,0.0030000000015,0
+BNBX.US,D,20090130,000000,1476000,1620000,1440000,1440000,0.002666666668,0
+BNBX.US,D,20090202,000000,1440000,1440000,1152000,1260000,0.0050000000025,0
+BNBX.US,D,20090203,000000,1296000,1296000,1296000,1296000,0.0010666666672,0
+BNBX.US,D,20090204,000000,1620000,1620000,1080000,1260000,0.0037333333352000007,0
+BNBX.US,D,20090205,000000,1440000,1584000,1440000,1584000,0.0012000000006000002,0
+BNBX.US,D,20090206,000000,1584000,1584000,756000,1260000,0.006133333336400001,0
+BNBX.US,D,20090209,000000,1296000,1296000,1296000,1296000,0.0001333333334,0
+BNBX.US,D,20090210,000000,1512000,1512000,1512000,1512000,0.0007333333337000001,0
+BNBX.US,D,20090211,000000,1260000,1440000,1260000,1440000,0.0002666666668,0
+BNBX.US,D,20090212,000000,1512000,1584000,1476000,1548000,0.0024666666679000002,0
+BNBX.US,D,20090213,000000,1795500,1800000,1548000,1800000,0.0012666666673000003,0
+BNBX.US,D,20090217,000000,1548000,1800000,1548000,1800000,0.003866666668600001,0
+BNBX.US,D,20090218,000000,1800000,1872000,1800000,1800000,0.005533333336100001,0
+BNBX.US,D,20090219,000000,1872000,2016000,1872000,1980000,0.0027333333347000005,0
+BNBX.US,D,20090220,000000,1980000,2340000,1800000,2232000,0.010133333338400002,0
+BNBX.US,D,20090223,000000,2340000,2412000,1530000,2340000,0.005600000002800001,0
+BNBX.US,D,20090224,000000,2160000,2340000,1980000,2160000,0.0014000000007000002,0
+BNBX.US,D,20090225,000000,2160000,2340000,2160000,2160000,0.0012666666673000003,0
+BNBX.US,D,20090226,000000,2160000,2160000,2088000,2160000,0.0032000000016000007,0
+BNBX.US,D,20090227,000000,2160000,2160000,2160000,2160000,0.0016666666675000002,0
+BNBX.US,D,20090302,000000,1980000,2592000,1980000,2592000,0.008666666671,0
+BNBX.US,D,20090303,000000,2340000,3600000,2340000,3240000,0.0170000000085,0
+BNBX.US,D,20090304,000000,4320000,4320000,2880000,3600000,0.004800000002400001,0
+BNBX.US,D,20090305,000000,3600000,3600000,1512000,2304000,0.009066666671200001,0
+BNBX.US,D,20090306,000000,2520000,2700000,2088000,2340000,0.0019333333343000004,0
+BNBX.US,D,20090309,000000,2700000,2700000,2016000,2340000,0.0029333333348000004,0
+BNBX.US,D,20090310,000000,2160000,2160000,2160000,2160000,0.0022666666678000003,0
+BNBX.US,D,20090311,000000,2304000,2304000,2160000,2304000,0.0012666666673000003,0
+BNBX.US,D,20090312,000000,2520000,2520000,1980000,2016000,0.0032666666683,0
+BNBX.US,D,20090313,000000,2016000,2016000,1836000,2016000,0.0020666666677000003,0
+BNBX.US,D,20090316,000000,1800000,2052000,1800000,2052000,0.0014666666674000002,0
+BNBX.US,D,20090317,000000,2052000,2160000,1800000,1804500,0.0014666666674000002,0
+BNBX.US,D,20090318,000000,1800000,1800000,1800000,1800000,0.00020000000010000004,0
+BNBX.US,D,20090319,000000,1800000,1800000,1764000,1764000,0.0016000000008000003,0
+BNBX.US,D,20090323,000000,1548000,1980000,1548000,1872000,0.0030666666682000005,0
+BNBX.US,D,20090324,000000,1692000,2160000,1692000,1944000,0.0012666666673000003,0
+BNBX.US,D,20090325,000000,2052000,2160000,2052000,2088000,0.001333333334,0
+BNBX.US,D,20090326,000000,2520000,2520000,2124000,2160000,0.0020666666677000003,0
+BNBX.US,D,20090327,000000,2160000,2268000,2160000,2268000,0.0002666666668,0
+BNBX.US,D,20090330,000000,2340000,2520000,2160000,2160000,0.0051333333359,0
+BNBX.US,D,20090331,000000,2520000,2664000,2016000,2214000,0.007200000003600001,0
+BNBX.US,D,20090401,000000,2484000,2520000,2214000,2340000,0.002000000001,0
+BNBX.US,D,20090402,000000,2340000,2484000,2214000,2214000,0.0023333333345,0
+BNBX.US,D,20090403,000000,2232000,2484000,2214000,2340000,0.0054000000027,0
+BNBX.US,D,20090406,000000,2880000,2880000,2376000,2808000,0.019133333342900002,0
+BNBX.US,D,20090407,000000,2988000,3420000,2844000,3420000,0.0368000000184,0
+BNBX.US,D,20090408,000000,3420000,3420000,3024000,3330000,0.0049333333358000005,0
+BNBX.US,D,20090409,000000,3564000,3564000,2700000,3145500,0.0155333333411,0
+BNBX.US,D,20090413,000000,3672000,3708000,3420000,3672000,0.022333333344500002,0
+BNBX.US,D,20090414,000000,3960000,3960000,3240000,3600000,0.009333333338,0
+BNBX.US,D,20090415,000000,3240000,3744000,3240000,3384000,0.0106000000053,0
+BNBX.US,D,20090416,000000,3528000,6120000,3528000,4680000,0.2014666667674,0
+BNBX.US,D,20090417,000000,4860000,5040000,3600000,4248000,0.0644000000322,0
+BNBX.US,D,20090420,000000,4320000,4320000,3960000,4320000,0.025266666679300002,0
+BNBX.US,D,20090421,000000,4320000,4680000,3600000,4104000,0.016466666674900002,0
+BNBX.US,D,20090422,000000,3780000,3960000,3600000,3780000,0.0070000000035,0
+BNBX.US,D,20090423,000000,3780000,3960000,3780000,3780000,0.007200000003600001,0
+BNBX.US,D,20090424,000000,3960000,3960000,2880000,2880000,0.006866666670100001,0
+BNBX.US,D,20090427,000000,2880000,3600000,2880000,3564000,0.005466666669400001,0
+BNBX.US,D,20090428,000000,3564000,3600000,3240000,3384000,0.0042666666688,0
+BNBX.US,D,20090429,000000,3312000,3600000,3312000,3384000,0.0030000000015,0
+BNBX.US,D,20090430,000000,3595500,3595500,2880000,3204000,0.0110000000055,0
+BNBX.US,D,20090501,000000,3240000,3420000,3060000,3060000,0.0024000000012000004,0
+BNBX.US,D,20090504,000000,3240000,3420000,3240000,3240000,0.0017333333342000002,0
+BNBX.US,D,20090505,000000,3780000,3780000,3240000,3600000,0.009466666671400002,0
+BNBX.US,D,20090506,000000,3276000,3600000,3276000,3456000,0.004866666669100001,0
+BNBX.US,D,20090507,000000,3600000,3636000,3528000,3600000,0.0104666666719,0
+BNBX.US,D,20090508,000000,3780000,3780000,3528000,3528000,0.0022000000011,0
+BNBX.US,D,20090511,000000,3600000,3600000,3528000,3600000,0.0024666666679000002,0
+BNBX.US,D,20090512,000000,3600000,3600000,3420000,3492000,0.0070000000035,0
+BNBX.US,D,20090513,000000,3492000,4140000,3492000,3708000,0.0150666666742,0
+BNBX.US,D,20090514,000000,3708000,4140000,3708000,3780000,0.0070000000035,0
+BNBX.US,D,20090515,000000,3960000,4320000,3600000,3960000,0.0106000000053,0
+BNBX.US,D,20090518,000000,4140000,4320000,3960000,3960000,0.0212666666773,0
+BNBX.US,D,20090519,000000,4320000,4500000,4230000,4464000,0.017866666675600003,0
+BNBX.US,D,20090520,000000,4590000,4860000,4284000,4680000,0.035333333351,0
+BNBX.US,D,20090521,000000,4860000,4860000,4320000,4680000,0.0150666666742,0
+BNBX.US,D,20090522,000000,4860000,5040000,4680000,5040000,0.042866666688100005,0
+BNBX.US,D,20090526,000000,5220000,5868000,5040000,5580000,0.11086666672210002,0
+BNBX.US,D,20090527,000000,5760000,5760000,5076000,5436000,0.031800000015900005,0
+BNBX.US,D,20090528,000000,5580000,5760000,5508000,5616000,0.029333333348,0
+BNBX.US,D,20090529,000000,5760000,5976000,5652000,5940000,0.0446000000223,0
+BNBX.US,D,20090601,000000,6120000,6516000,6012000,6480000,0.0677333333672,0
+BNBX.US,D,20090602,000000,6516000,7596000,5760000,6984000,0.14746666674040002,0
+BNBX.US,D,20090603,000000,6804000,6984000,5760000,5940000,0.04760000002380001,0
+BNBX.US,D,20090604,000000,6480000,6480000,4860000,5220000,0.06940000003470001,0
+BNBX.US,D,20090605,000000,5508000,5544000,5040000,5364000,0.020666666677,0
+BNBX.US,D,20090608,000000,5508000,5724000,4356000,4500000,0.043600000021800006,0
+BNBX.US,D,20090609,000000,4680000,4680000,4320000,4320000,0.028400000014200004,0
+BNBX.US,D,20090610,000000,4860000,5940000,4860000,5400000,0.03126666668230001,0
+BNBX.US,D,20090611,000000,5760000,5760000,5220000,5220000,0.031000000015500004,0
+BNBX.US,D,20090612,000000,5400000,5400000,4968000,5220000,0.013000000006500001,0
+BNBX.US,D,20090615,000000,5220000,5508000,5220000,5400000,0.009866666671600001,0
+BNBX.US,D,20090616,000000,5400000,5400000,4968000,4968000,0.005066666669200001,0
+BNBX.US,D,20090617,000000,5220000,5220000,4320000,4680000,0.0112666666723,0
+BNBX.US,D,20090618,000000,4680000,5040000,4320000,4680000,0.0084666666709,0
+BNBX.US,D,20090619,000000,4680000,4860000,4320000,4824000,0.005333333336,0
+BNBX.US,D,20090622,000000,4428000,4680000,4032000,4500000,0.0033333333350000004,0
+BNBX.US,D,20090623,000000,4320000,4680000,3960000,4284000,0.0051333333359,0
+BNBX.US,D,20090624,000000,4320000,5040000,4284000,4680000,0.0088000000044,0
+BNBX.US,D,20090625,000000,5040000,5040000,4680000,4680000,0.005066666669200001,0
+BNBX.US,D,20090626,000000,4860000,4860000,4500000,4500000,0.0034000000017,0
+BNBX.US,D,20090629,000000,4680000,4752000,4140000,4140000,0.007400000003700002,0
+BNBX.US,D,20090630,000000,4140000,4284000,4140000,4140000,0.004466666668900001,0
+BNBX.US,D,20090701,000000,4320000,4320000,3240000,3780000,0.018533333342600003,0
+BNBX.US,D,20090702,000000,3672000,3888000,3600000,3600000,0.004000000002,0
+BNBX.US,D,20090706,000000,3240000,3888000,3240000,3348000,0.0034666666684000005,0
+BNBX.US,D,20090707,000000,3312000,3348000,2772000,2772000,0.0103333333385,0
+BNBX.US,D,20090708,000000,3244500,3244500,2520000,2520000,0.009800000004900002,0
+BNBX.US,D,20090709,000000,3240000,3240000,2628000,3240000,0.0031333333349,0
+BNBX.US,D,20090710,000000,3240000,3600000,3240000,3420000,0.0046000000023,0
+BNBX.US,D,20090713,000000,3240000,3600000,3060000,3348000,0.0023333333345,0
+BNBX.US,D,20090714,000000,3600000,4320000,3060000,3096000,0.0036000000018000006,0
+BNBX.US,D,20090715,000000,3240000,3600000,3240000,3240000,0.0016666666675000002,0
+BNBX.US,D,20090716,000000,3240000,3600000,3240000,3312000,0.0007333333337000001,0
+BNBX.US,D,20090717,000000,3312000,3600000,3240000,3600000,0.0004666666669000001,0
+BNBX.US,D,20090720,000000,3600000,3600000,3096000,3240000,0.006600000003300001,0
+BNBX.US,D,20090721,000000,3240000,3600000,3240000,3505500,0.0034000000017,0
+BNBX.US,D,20090722,000000,3505500,3600000,3240000,3564000,0.0015333333341000003,0
+BNBX.US,D,20090723,000000,3240000,3564000,3240000,3564000,0.004000000002,0
+BNBX.US,D,20090724,000000,3244500,3384000,3244500,3384000,0.0011333333339000001,0
+BNBX.US,D,20090727,000000,3384000,3564000,3244500,3244500,0.0038000000019,0
+BNBX.US,D,20090728,000000,3244500,3564000,3244500,3564000,0.0062666666698,0
+BNBX.US,D,20090729,000000,3420000,3600000,3244500,3244500,0.0027333333347000005,0
+BNBX.US,D,20090730,000000,3600000,4500000,3600000,3600000,0.0261333333464,0
+BNBX.US,D,20090731,000000,3960000,4824000,3960000,4680000,0.024133333345400004,0
+BNBX.US,D,20090803,000000,5220000,6120000,5040000,5076000,0.07060000003530001,0
+BNBX.US,D,20090804,000000,5400000,5400000,4680000,4932000,0.0203333333435,0
+BNBX.US,D,20090805,000000,5040000,5436000,5040000,5310000,0.046000000023000004,0
+BNBX.US,D,20090806,000000,5256000,6120000,5256000,5314500,0.019400000009700002,0
+BNBX.US,D,20090807,000000,5310000,5400000,4680000,4860000,0.022133333344400003,0
+BNBX.US,D,20090810,000000,4860000,4968000,4320000,4320000,0.021733333344200002,0
+BNBX.US,D,20090811,000000,4392000,4680000,4392000,4500000,0.0049333333358000005,0
+BNBX.US,D,20090812,000000,4500000,4500000,3960000,3960000,0.012066666672700002,0
+BNBX.US,D,20090813,000000,3960000,4320000,3960000,4140000,0.004200000002100001,0
+BNBX.US,D,20090814,000000,4140000,4140000,3960000,4140000,0.0020666666677000003,0
+BNBX.US,D,20090817,000000,3960000,4140000,3240000,3960000,0.0026000000013000004,0
+BNBX.US,D,20090818,000000,3960000,3960000,3600000,3960000,0.009466666671400002,0
+BNBX.US,D,20090819,000000,3600000,3708000,3492000,3492000,0.0076000000038,0
+BNBX.US,D,20090820,000000,3600000,3780000,3456000,3780000,0.018933333342800004,0
+BNBX.US,D,20090821,000000,3780000,4140000,3726000,3960000,0.013266666673300002,0
+BNBX.US,D,20090824,000000,3960000,3960000,3780000,3960000,0.006600000003300001,0
+BNBX.US,D,20090825,000000,3726000,3960000,3564000,3600000,0.0082000000041,0
+BNBX.US,D,20090826,000000,3240000,3600000,3240000,3492000,0.0065333333366,0
+BNBX.US,D,20090827,000000,3492000,3960000,3456000,3600000,0.0072666666703,0
+BNBX.US,D,20090828,000000,3960000,4176000,3600000,4104000,0.019933333343300004,0
+BNBX.US,D,20090831,000000,4140000,5328000,4104000,4932000,0.032933333349800004,0
+BNBX.US,D,20090901,000000,4680000,4860000,4068000,4860000,0.018200000009100003,0
+BNBX.US,D,20090902,000000,4932000,5184000,4572000,5112000,0.028400000014200004,0
+BNBX.US,D,20090903,000000,5184000,5832000,5004000,5328000,0.08386666670860002,0
+BNBX.US,D,20090904,000000,5544000,5544000,4320000,5364000,0.0316000000158,0
+BNBX.US,D,20090908,000000,5040000,5400000,4770000,4776750,0.0257333333462,0
+BNBX.US,D,20090909,000000,5040000,5400000,4781250,4860000,0.0150000000075,0
+BNBX.US,D,20090910,000000,5148000,5148000,4500000,4860000,0.025933333346300005,0
+BNBX.US,D,20090911,000000,4932000,5040000,4536000,4644000,0.03360000001680001,0
+BNBX.US,D,20090914,000000,4860000,5472000,4680000,5112000,0.08580000004290002,0
+BNBX.US,D,20090915,000000,5292000,5364000,4770000,4794750,0.026533333346600005,0
+BNBX.US,D,20090916,000000,4824000,5040000,4752000,4788000,0.038933333352800005,0
+BNBX.US,D,20090917,000000,4680000,4680000,4140000,4500000,0.022933333344799998,0
+BNBX.US,D,20090918,000000,4680000,5220000,4362750,5076000,0.045866666689599996,0
+BNBX.US,D,20090921,000000,5400000,5724000,5112000,5364000,0.14633333340649998,0
+BNBX.US,D,20090922,000000,5328000,5400000,5040000,5220000,0.078000000039,0
+BNBX.US,D,20090923,000000,5040000,5220000,4680000,5040000,0.03913333335290001,0
+BNBX.US,D,20090924,000000,5616000,6822000,5400000,5670000,0.5292000002646,0
+BNBX.US,D,20090925,000000,5292000,5544000,4878000,5328000,0.0814666667074,0
+BNBX.US,D,20090928,000000,5400000,5400000,4500000,5004000,0.05886666669610001,0
+BNBX.US,D,20090929,000000,5004000,5004000,4680000,4860000,0.0296666666815,0
+BNBX.US,D,20090930,000000,4608000,4860000,4428000,4644000,0.048733333357700005,0
+BNBX.US,D,20091001,000000,4644000,4644000,4140000,4356000,0.05060000002530001,0
+BNBX.US,D,20091002,000000,3964500,4284000,3960000,4140000,0.0418000000209,0
+BNBX.US,D,20091005,000000,4140000,4140000,3780000,3960000,0.0314666666824,0
+BNBX.US,D,20091006,000000,3744000,4284000,3636000,3960000,0.0236666666785,0
+BNBX.US,D,20091007,000000,3960000,4050000,3780000,4043250,0.0078666666706,0
+BNBX.US,D,20091008,000000,3672000,4320000,3672000,3960000,0.023866666678600004,0
+BNBX.US,D,20091009,000000,3672000,3960000,3600000,3780000,0.028666666681,0
+BNBX.US,D,20091012,000000,3780000,3960000,3600000,3780000,0.019200000009600003,0
+BNBX.US,D,20091013,000000,3780000,3780000,3600000,3708000,0.018133333342400002,0
+BNBX.US,D,20091014,000000,3708000,3924000,3600000,3636000,0.022600000011299998,0
+BNBX.US,D,20091015,000000,3636000,3870000,3636000,3780000,0.023533333345100004,0
+BNBX.US,D,20091016,000000,3744000,3870000,3708000,3845250,0.014133333340400001,0
+BNBX.US,D,20091019,000000,3960000,4140000,3960000,4086000,0.013266666673300002,0
+BNBX.US,D,20091020,000000,4104000,4320000,3780000,4320000,0.015133333340900003,0
+BNBX.US,D,20091021,000000,3960000,4320000,3744000,3960000,0.019466666676400003,0
+BNBX.US,D,20091022,000000,4140000,4140000,3708000,3942000,0.007733333337200002,0
+BNBX.US,D,20091023,000000,3636000,3942000,3636000,3672000,0.017333333342,0
+BNBX.US,D,20091026,000000,3685500,3685500,3600000,3636000,0.016200000008100002,0
+BNBX.US,D,20091027,000000,3600000,3685500,3600000,3685500,0.021333333344,0
+BNBX.US,D,20091028,000000,3456000,3604500,3060000,3384000,0.027266666680300006,0
+BNBX.US,D,20091029,000000,3600000,3600000,3060000,3564000,0.013266666673300002,0
+BNBX.US,D,20091030,000000,3582000,3582000,3060000,3096000,0.007133333336900001,0
+BNBX.US,D,20091102,000000,3528000,3528000,3096000,3168000,0.0092000000046,0
+BNBX.US,D,20091103,000000,3168000,3240000,2880000,3060000,0.006133333336400001,0
+BNBX.US,D,20091104,000000,2916000,3420000,2916000,2952000,0.005066666669200001,0
+BNBX.US,D,20091105,000000,2952000,3240000,2952000,3060000,0.0057333333361999994,0
+BNBX.US,D,20091106,000000,3060000,3132000,2988000,2988000,0.005466666669400001,0
+BNBX.US,D,20091109,000000,3240000,3240000,2988000,3060000,0.006133333336400001,0
+BNBX.US,D,20091110,000000,3060000,3240000,2988000,3060000,0.0027333333347000005,0
+BNBX.US,D,20091111,000000,3060000,3132000,2952000,2970000,0.0039333333353,0
+BNBX.US,D,20091112,000000,3204000,3204000,2700000,2880000,0.011600000005800002,0
+BNBX.US,D,20091113,000000,2880000,2970000,2700000,2970000,0.0032000000016000007,0
+BNBX.US,D,20091116,000000,2880000,3055500,2808000,3055500,0.013200000006600002,0
+BNBX.US,D,20091117,000000,3060000,3060000,2700000,2808000,0.013466666673400003,0
+BNBX.US,D,20091118,000000,2808000,2808000,2700000,2808000,0.0070000000035,0
+BNBX.US,D,20091119,000000,2736000,3060000,2736000,2952000,0.006133333336400001,0
+BNBX.US,D,20091120,000000,2952000,3174750,2880000,3060000,0.0033333333350000004,0
+BNBX.US,D,20091123,000000,3204000,3204000,2880000,2880000,0.004866666669100001,0
+BNBX.US,D,20091124,000000,2880000,2952000,2700000,2880000,0.006733333336700001,0
+BNBX.US,D,20091125,000000,2880000,2880000,2772000,2772000,0.0028000000014000003,0
+BNBX.US,D,20091127,000000,2772000,2880000,2772000,2808000,0.001333333334,0
+BNBX.US,D,20091130,000000,2772000,2880000,2736000,2736000,0.004733333335700001,0
+BNBX.US,D,20091201,000000,2700000,2880000,2700000,2772000,0.0028000000014000003,0
+BNBX.US,D,20091202,000000,2880000,2880000,2736000,2736000,0.0028000000014000003,0
+BNBX.US,D,20091203,000000,2736000,2808000,2736000,2772000,0.0020666666677000003,0
+BNBX.US,D,20091204,000000,2772000,2808000,2700000,2700000,0.0044000000022,0
+BNBX.US,D,20091207,000000,2700000,2880000,2700000,2736000,0.0121333333394,0
+BNBX.US,D,20091208,000000,2736000,2880000,2520000,2700000,0.014066666673700002,0
+BNBX.US,D,20091209,000000,2700000,2844000,2520000,2700000,0.0202000000101,0
+BNBX.US,D,20091210,000000,2844000,3240000,2772000,3240000,0.032000000016,0
+BNBX.US,D,20091211,000000,2952000,3168000,2916000,2952000,0.017866666675600003,0
+BNBX.US,D,20091214,000000,2952000,3132000,2772000,2880000,0.005866666669600001,0
+BNBX.US,D,20091215,000000,2772000,2880000,2700000,2700000,0.009800000004900002,0
+BNBX.US,D,20091216,000000,2700000,2772000,2700000,2754000,0.0110000000055,0
+BNBX.US,D,20091217,000000,2700000,3060000,2610000,2790000,0.023400000011700003,0
+BNBX.US,D,20091218,000000,2790000,2790000,2556000,2610000,0.006200000003100001,0
+BNBX.US,D,20091221,000000,2610000,2880000,2520000,2592000,0.007466666670400001,0
+BNBX.US,D,20091222,000000,2520000,2592000,2520000,2592000,0.003866666668600001,0
+BNBX.US,D,20091223,000000,2592000,2610000,2520000,2556000,0.0106000000053,0
+BNBX.US,D,20091224,000000,2628000,2628000,2520000,2520000,0.004866666669100001,0
+BNBX.US,D,20091228,000000,2340000,2484000,1836000,2088000,0.0243333333455,0
+BNBX.US,D,20091229,000000,1836000,2340000,1836000,2232000,0.014733333340700002,0
+BNBX.US,D,20091230,000000,2340000,2340000,1980000,1980000,0.009666666671499999,0
+BNBX.US,D,20091231,000000,1980000,2520000,1980000,2232000,0.018533333342600003,0
+BNBX.US,D,20100104,000000,2520000,2520000,2160000,2430000,0.011333333339000001,0
+BNBX.US,D,20100105,000000,2520000,2520000,2430000,2520000,0.0046000000023,0
+BNBX.US,D,20100106,000000,2520000,2700000,2430000,2700000,0.0045333333356000005,0
+BNBX.US,D,20100107,000000,2700000,3060000,2700000,3060000,0.009333333338,0
+BNBX.US,D,20100108,000000,3060000,3235500,2884500,3060000,0.0078666666706,0
+BNBX.US,D,20100111,000000,3235500,3708000,3096000,3658500,0.023466666678400003,0
+BNBX.US,D,20100112,000000,3658500,4637250,3600000,3960000,0.036333333351500005,0
+BNBX.US,D,20100113,000000,4140000,4140000,3600000,3672000,0.005800000002900001,0
+BNBX.US,D,20100114,000000,3960000,3960000,3132000,3420000,0.009800000004900002,0
+BNBX.US,D,20100115,000000,3312000,3600000,3060000,3384000,0.006933333336800001,0
+BNBX.US,D,20100119,000000,3060000,3420000,3060000,3312000,0.0026000000013000004,0
+BNBX.US,D,20100120,000000,3060000,3240000,2952000,2988000,0.0028666666680999997,0
+BNBX.US,D,20100121,000000,3276000,3276000,2556000,2880000,0.007400000003700002,0
+BNBX.US,D,20100122,000000,2700000,3132000,2700000,2704500,0.0052666666693000005,0
+BNBX.US,D,20100125,000000,2880000,2880000,2704500,2880000,0.0021333333344,0
+BNBX.US,D,20100126,000000,2880000,3060000,2880000,2880000,0.004466666668900001,0
+BNBX.US,D,20100127,000000,2880000,3024000,2700000,2772000,0.0022666666678000003,0
+BNBX.US,D,20100128,000000,3024000,3240000,2700000,2880000,0.005333333336,0
+BNBX.US,D,20100129,000000,2706750,3204000,2706750,2880000,0.0084666666709,0
+BNBX.US,D,20100201,000000,2880000,2880000,2736000,2772000,0.0054000000027,0
+BNBX.US,D,20100202,000000,2880000,3204000,2880000,3204000,0.0030666666682000005,0
+BNBX.US,D,20100203,000000,2880000,3060000,2880000,3042000,0.005866666669600001,0
+BNBX.US,D,20100204,000000,2880000,3168000,2880000,3132000,0.009400000004700001,0
+BNBX.US,D,20100205,000000,3168000,3168000,2952000,3024000,0.0010000000005,0
+BNBX.US,D,20100208,000000,2880000,3168000,2880000,3118500,0.0022666666678000003,0
+BNBX.US,D,20100209,000000,3132000,3168000,3096000,3118500,0.006200000003100001,0
+BNBX.US,D,20100210,000000,3132000,3240000,3132000,3197250,0.0044000000022,0
+BNBX.US,D,20100211,000000,3240000,3420000,3132000,3204000,0.0037333333352000007,0
+BNBX.US,D,20100212,000000,3132000,3240000,3100500,3240000,0.006466666669900001,0
+BNBX.US,D,20100216,000000,3240000,3420000,3168000,3168000,0.0018000000009000003,0
+BNBX.US,D,20100217,000000,2880000,3240000,2880000,3150000,0.004000000002,0
+BNBX.US,D,20100218,000000,3240000,3564000,3168000,3240000,0.008133333337400002,0
+BNBX.US,D,20100219,000000,3564000,3564000,3150000,3384000,0.008266666670800001,0
+BNBX.US,D,20100222,000000,3240000,3564000,2880000,3240000,0.008933333337800001,0
+BNBX.US,D,20100223,000000,3132000,3240000,3060000,3240000,0.0051333333359,0
+BNBX.US,D,20100224,000000,3024000,3240000,3024000,3096000,0.006133333336400001,0
+BNBX.US,D,20100225,000000,3096000,3096000,2808000,3060000,0.004133333335400001,0
+BNBX.US,D,20100226,000000,3024000,3060000,3024000,3060000,0.0004666666669000001,0
+BNBX.US,D,20100301,000000,3060000,3060000,2880000,3042000,0.0022000000011,0
+BNBX.US,D,20100302,000000,3024000,3024000,2556000,2916000,0.0051333333359,0
+BNBX.US,D,20100303,000000,3024000,3024000,2556000,2556000,0.0024666666679000002,0
+BNBX.US,D,20100304,000000,2592000,2880000,2592000,2772000,0.0021333333344,0
+BNBX.US,D,20100305,000000,2772000,2808000,2592000,2610000,0.0018666666676000004,0
+BNBX.US,D,20100308,000000,2808000,2808000,2520000,2700000,0.009666666671499999,0
+BNBX.US,D,20100309,000000,2700000,3402000,2664000,2880000,0.0121333333394,0
+BNBX.US,D,20100310,000000,2880000,2880000,2520000,2880000,0.0076000000038,0
+BNBX.US,D,20100311,000000,2700000,2875500,2520000,2700000,0.008600000004300001,0
+BNBX.US,D,20100312,000000,2556000,2700000,2556000,2700000,0.0026000000013000004,0
+BNBX.US,D,20100315,000000,2880000,2880000,2556000,2556000,0.004666666669,0
+BNBX.US,D,20100316,000000,2880000,2880000,2556000,2855250,0.0043333333355,0
+BNBX.US,D,20100317,000000,2855250,2880000,2520000,2808000,0.0038000000019,0
+BNBX.US,D,20100318,000000,2880000,2880000,2592000,2700000,0.0057333333361999994,0
+BNBX.US,D,20100319,000000,2700000,2700000,2628000,2700000,0.0017333333342000002,0
+BNBX.US,D,20100322,000000,2700000,2700000,2340000,2700000,0.007466666670400001,0
+BNBX.US,D,20100323,000000,2700000,2808000,2484000,2520000,0.0103333333385,0
+BNBX.US,D,20100324,000000,2520000,2520000,2448000,2520000,0.004133333335400001,0
+BNBX.US,D,20100325,000000,2448000,3240000,2448000,2772000,0.0032000000016000007,0
+BNBX.US,D,20100326,000000,2808000,2808000,2340000,2520000,0.0025333333346000005,0
+BNBX.US,D,20100329,000000,2520000,2628000,2430000,2430000,0.0022000000011,0
+BNBX.US,D,20100330,000000,2520000,2772000,2412000,2448000,0.004866666669100001,0
+BNBX.US,D,20100331,000000,2412000,2520000,2412000,2520000,0.0016666666675000002,0
+BNBX.US,D,20100401,000000,2520000,2772000,2520000,2772000,0.0054000000027,0
+BNBX.US,D,20100405,000000,2772000,2772000,2484000,2520000,0.0022666666678000003,0
+BNBX.US,D,20100406,000000,2628000,2664000,2490750,2495250,0.0016000000008000003,0
+BNBX.US,D,20100407,000000,2520000,2700000,2495250,2628000,0.0046000000023,0
+BNBX.US,D,20100408,000000,2700000,2700000,2495250,2592000,0.004200000002100001,0
+BNBX.US,D,20100409,000000,2520000,2664000,2520000,2664000,0.006600000003300001,0
+BNBX.US,D,20100412,000000,2628000,2664000,2520000,2520000,0.004733333335700001,0
+BNBX.US,D,20100413,000000,2664000,2664000,2520000,2592000,0.0021333333344,0
+BNBX.US,D,20100414,000000,2592000,2592000,2484000,2520000,0.004866666669100001,0
+BNBX.US,D,20100415,000000,2376000,2520000,2340000,2340000,0.011333333339000001,0
+BNBX.US,D,20100416,000000,2520000,2520000,2340000,2340000,0.004066666668700001,0
+BNBX.US,D,20100419,000000,2232000,2484000,2160000,2268000,0.005333333336,0
+BNBX.US,D,20100420,000000,2268000,2340000,2196000,2340000,0.006866666670100001,0
+BNBX.US,D,20100421,000000,2340000,2340000,2160000,2268000,0.0102000000051,0
+BNBX.US,D,20100422,000000,2520000,2520000,2160000,2250000,0.013133333339900003,0
+BNBX.US,D,20100423,000000,2196000,2250000,2160000,2196000,0.007666666670500001,0
+BNBX.US,D,20100426,000000,2232000,2340000,2088000,2160000,0.0121333333394,0
+BNBX.US,D,20100427,000000,2160000,2160000,2088000,2160000,0.0014666666674000002,0
+BNBX.US,D,20100428,000000,2016000,2333250,2016000,2160000,0.006000000003,0
+BNBX.US,D,20100429,000000,2160000,2232000,2016000,2056500,0.030866666682100006,0
+BNBX.US,D,20100430,000000,2016000,2160000,1980000,2124000,0.0024666666679000002,0
+BNBX.US,D,20100503,000000,2124000,2124000,1800000,1908000,0.020666666677,0
+BNBX.US,D,20100504,000000,1872000,2016000,1872000,1872000,0.003866666668600001,0
+BNBX.US,D,20100505,000000,2016000,2124000,1872000,1872000,0.009066666671200001,0
+BNBX.US,D,20100506,000000,1872000,2088000,1836000,1836000,0.0102666666718,0
+BNBX.US,D,20100507,000000,1908000,1908000,1800000,1872000,0.007333333337,0
+BNBX.US,D,20100510,000000,2088000,2088000,1872000,1908000,0.0034666666684000005,0
+BNBX.US,D,20100511,000000,1908000,2088000,1908000,1908000,0.002666666668,0
+BNBX.US,D,20100512,000000,2088000,2124000,1908000,1980000,0.005466666669400001,0
+BNBX.US,D,20100513,000000,2088000,2088000,2016000,2016000,0.006333333336500001,0
+BNBX.US,D,20100514,000000,1836000,2052000,1836000,2052000,0.0016000000008000003,0
+BNBX.US,D,20100517,000000,1980000,2052000,1980000,2016000,0.0018000000009000003,0
+BNBX.US,D,20100518,000000,1980000,1980000,1908000,1944000,0.0015333333341000003,0
+BNBX.US,D,20100519,000000,1944000,2052000,1944000,2016000,0.0028666666680999997,0
+BNBX.US,D,20100520,000000,1836000,2016000,1800000,1872000,0.004666666669,0
+BNBX.US,D,20100521,000000,1836000,2052000,1800000,1872000,0.0038000000019,0
+BNBX.US,D,20100524,000000,1800000,2052000,1800000,1908000,0.0020666666677000003,0
+BNBX.US,D,20100525,000000,1980000,1980000,1800000,1980000,0.0034000000017,0
+BNBX.US,D,20100526,000000,2052000,2052000,1800000,1908000,0.0032666666683,0
+BNBX.US,D,20100527,000000,1800000,1908000,1800000,1800000,0.0012666666673000003,0
+BNBX.US,D,20100528,000000,1980000,1980000,1800000,1836000,0.0015333333341000003,0
+BNBX.US,D,20100601,000000,1836000,1836000,1800000,1836000,0.0029333333348000004,0
+BNBX.US,D,20100602,000000,1836000,1980000,1800000,1980000,0.0024000000012000004,0
+BNBX.US,D,20100603,000000,1980000,1980000,1440000,1476000,0.010933333338800002,0
+BNBX.US,D,20100604,000000,1476000,1710000,1476000,1512000,0.007133333336900001,0
+BNBX.US,D,20100607,000000,1620000,1620000,1476000,1584000,0.0035333333351000003,0
+BNBX.US,D,20100608,000000,1440000,1620000,1440000,1440000,0.0021333333344,0
+BNBX.US,D,20100609,000000,1440000,1620000,1440000,1548000,0.0046000000023,0
+BNBX.US,D,20100610,000000,1656000,1656000,1548000,1656000,0.0033333333350000004,0
+BNBX.US,D,20100611,000000,1728000,1728000,1620000,1620000,0.0022000000011,0
+BNBX.US,D,20100614,000000,1656000,1656000,1440000,1440000,0.0020666666677000003,0
+BNBX.US,D,20100615,000000,1656000,1800000,1458000,1800000,0.0007333333337000001,0
+BNBX.US,D,20100616,000000,1476000,2160000,1476000,2052000,0.010133333338400002,0
+BNBX.US,D,20100617,000000,1800000,2052000,1800000,1980000,0.0008666666671000001,0
+BNBX.US,D,20100618,000000,1800000,1800000,1620000,1656000,0.0034000000017,0
+BNBX.US,D,20100621,000000,1620000,1800000,1620000,1795500,0.0016000000008000003,0
+BNBX.US,D,20100622,000000,1800000,1800000,1620000,1620000,0.010866666672100001,0
+BNBX.US,D,20100623,000000,1692000,1800000,1656000,1656000,0.0017333333342000002,0
+BNBX.US,D,20100624,000000,1620000,1944000,1620000,1944000,0.0029333333348000004,0
+BNBX.US,D,20100625,000000,1800000,2333250,1800000,2232000,0.008666666671,0
+BNBX.US,D,20100628,000000,2245500,2245500,1620000,2160000,0.0018000000009000003,0
+BNBX.US,D,20100629,000000,2232000,2232000,1980000,2160000,0.0124666666729,0
+BNBX.US,D,20100630,000000,2196000,2196000,1620000,2088000,0.0044000000022,0
+BNBX.US,D,20100701,000000,1800000,2160000,1728000,2088000,0.006200000003100001,0
+BNBX.US,D,20100702,000000,1728000,2088000,1728000,2088000,0.0012000000006000002,0
+BNBX.US,D,20100706,000000,2088000,2124000,1800000,2088000,0.0020666666677000003,0
+BNBX.US,D,20100707,000000,2124000,2124000,1800000,2088000,0.0033333333350000004,0
+BNBX.US,D,20100708,000000,1800000,2088000,1800000,1800000,0.0032666666683,0
+BNBX.US,D,20100709,000000,1939500,2088000,1800000,2088000,0.0012000000006000002,0
+BNBX.US,D,20100712,000000,1800000,2088000,1800000,1800000,0.0010000000005,0
+BNBX.US,D,20100713,000000,1980000,2124000,1800000,2124000,0.002666666668,0
+BNBX.US,D,20100714,000000,2124000,2124000,1980000,2088000,0.0030666666682000005,0
+BNBX.US,D,20100715,000000,1980000,2124000,1980000,2124000,0.0008000000004000002,0
+BNBX.US,D,20100716,000000,2016000,2124000,2016000,2016000,0.0011333333339000001,0
+BNBX.US,D,20100719,000000,2016000,2124000,2016000,2124000,0.0007333333337000001,0
+BNBX.US,D,20100720,000000,1872000,2088000,1872000,1980000,0.0018666666676000004,0
+BNBX.US,D,20100721,000000,2088000,2340000,2083500,2304000,0.0205333333436,0
+BNBX.US,D,20100722,000000,2520000,2520000,2092500,2520000,0.009666666671499999,0
+BNBX.US,D,20100723,000000,2164500,2448000,2160000,2232000,0.0102666666718,0
+BNBX.US,D,20100726,000000,1984500,2394000,1800000,1908000,0.0204000000102,0
+BNBX.US,D,20100727,000000,2268000,2268000,1944000,2047500,0.016266666674800003,0
+BNBX.US,D,20100728,000000,2052000,2052000,1980000,2052000,0.004666666669,0
+BNBX.US,D,20100729,000000,1908000,2052000,1800000,1975500,0.0102666666718,0
+BNBX.US,D,20100730,000000,1980000,2034000,1908000,1939500,0.0032000000016000007,0
+BNBX.US,D,20100802,000000,1908000,1944000,1800000,1836000,0.007666666670500001,0
+BNBX.US,D,20100803,000000,1872000,1872000,1476000,1476000,0.013333333340000001,0
+BNBX.US,D,20100804,000000,1552500,1800000,1440000,1512000,0.013800000006900003,0
+BNBX.US,D,20100805,000000,1512000,1793250,1440000,1764000,0.0032666666683,0
+BNBX.US,D,20100806,000000,1764000,1764000,1440000,1728000,0.000666666667,0
+BNBX.US,D,20100809,000000,1728000,1728000,1494000,1620000,0.004666666669,0
+BNBX.US,D,20100810,000000,1584000,1620000,1512000,1620000,0.0033333333350000004,0
+BNBX.US,D,20100811,000000,1471500,1728000,1471500,1656000,0.0052666666693000005,0
+BNBX.US,D,20100812,000000,1656000,1656000,1260000,1332000,0.013466666673400003,0
+BNBX.US,D,20100813,000000,1476000,1800000,1152000,1656000,0.0905333333786,0
+BNBX.US,D,20100816,000000,1692000,1800000,1134000,1476000,0.026066666679700003,0
+BNBX.US,D,20100817,000000,1476000,1476000,1260000,1404000,0.009066666671200001,0
+BNBX.US,D,20100818,000000,1368000,1404000,1120500,1170000,0.03260000001630001,0
+BNBX.US,D,20100819,000000,1278000,1440000,1152000,1260000,0.009266666671300001,0
+BNBX.US,D,20100820,000000,1363500,1363500,1152000,1188000,0.006733333336700001,0
+BNBX.US,D,20100823,000000,1224000,1363500,1188000,1296000,0.0016000000008000003,0
+BNBX.US,D,20100824,000000,1440000,1440000,1260000,1332000,0.0016000000008000003,0
+BNBX.US,D,20100825,000000,1260000,1368000,1260000,1368000,0.0019333333343000004,0
+BNBX.US,D,20100826,000000,1368000,1368000,1188000,1260000,0.0032666666683,0
+BNBX.US,D,20100827,000000,1188000,1440000,1188000,1440000,0.0036000000018000006,0
+BNBX.US,D,20100830,000000,1296000,1476000,1296000,1440000,0.0035333333351000003,0
+BNBX.US,D,20100831,000000,1224000,1471500,1188000,1440000,0.005333333336,0
+BNBX.US,D,20100901,000000,1404000,1404000,1228500,1404000,0.0031333333349,0
+BNBX.US,D,20100902,000000,1404000,1404000,1224000,1224000,0.012266666672800002,0
+BNBX.US,D,20100903,000000,1399500,1476000,1332000,1476000,0.005600000002800001,0
+BNBX.US,D,20100907,000000,1350000,1512000,1188000,1399500,0.028533333347600005,0
+BNBX.US,D,20100908,000000,1260000,1512000,1260000,1440000,0.0107333333387,0
+BNBX.US,D,20100909,000000,1489500,1489500,1440000,1440000,0.0008666666671000001,0
+BNBX.US,D,20100910,000000,1368000,1471500,1368000,1471500,0.0015333333341000003,0
+BNBX.US,D,20100913,000000,1471500,1638000,1404000,1548000,0.013466666673400003,0
+BNBX.US,D,20100914,000000,1692000,1764000,1620000,1620000,0.006000000003,0
+BNBX.US,D,20100915,000000,1764000,1800000,1692000,1764000,0.0088000000044,0
+BNBX.US,D,20100916,000000,1692000,1980000,1692000,1975500,0.013133333339900003,0
+BNBX.US,D,20100917,000000,1980000,1980000,1692000,1728000,0.007800000003900001,0
+BNBX.US,D,20100920,000000,1800000,1980000,1692000,1944000,0.0028000000014000003,0
+BNBX.US,D,20100921,000000,1980000,1980000,1692000,1908000,0.0016666666675000002,0
+BNBX.US,D,20100922,000000,1908000,1908000,1728000,1728000,0.0020666666677000003,0
+BNBX.US,D,20100923,000000,1728000,1872000,1656000,1800000,0.005333333336,0
+BNBX.US,D,20100924,000000,1872000,1980000,1746000,1800000,0.0031333333349,0
+BNBX.US,D,20100927,000000,1800000,1800000,1692000,1692000,0.0028000000014000003,0
+BNBX.US,D,20100928,000000,1800000,1800000,1692000,1800000,0.0060666666697,0
+BNBX.US,D,20100929,000000,1800000,1800000,1692000,1800000,0.005600000002800001,0
+BNBX.US,D,20100930,000000,1800000,1980000,1602000,1656000,0.007200000003600001,0
+BNBX.US,D,20101001,000000,1764000,1980000,1548000,1692000,0.0028666666680999997,0
+BNBX.US,D,20101004,000000,1908000,1908000,1656000,1692000,0.0111333333389,0
+BNBX.US,D,20101005,000000,1692000,1800000,1552500,1584000,0.0043333333355,0
+BNBX.US,D,20101006,000000,1552500,1800000,1552500,1620000,0.019466666676400003,0
+BNBX.US,D,20101007,000000,1620000,1620000,1548000,1620000,0.0012666666673000003,0
+BNBX.US,D,20101008,000000,1620000,1620000,1476000,1584000,0.0007333333337000001,0
+BNBX.US,D,20101011,000000,1620000,1620000,1584000,1584000,0.0016666666675000002,0
+BNBX.US,D,20101012,000000,1620000,1620000,1584000,1584000,0.0022666666678000003,0
+BNBX.US,D,20101013,000000,1548000,1944000,1476000,1908000,0.022066666677700002,0
+BNBX.US,D,20101014,000000,1944000,1944000,1584000,1908000,0.0042666666688,0
+BNBX.US,D,20101015,000000,1908000,1908000,1620000,1620000,0.0050000000025,0
+BNBX.US,D,20101018,000000,1800000,1836000,1512000,1620000,0.006600000003300001,0
+BNBX.US,D,20101019,000000,1764000,1800000,1584000,1723500,0.0008666666671000001,0
+BNBX.US,D,20101020,000000,1584000,1723500,1548000,1548000,0.004800000002400001,0
+BNBX.US,D,20101021,000000,1620000,1620000,1548000,1548000,0.004200000002100001,0
+BNBX.US,D,20101022,000000,1620000,1620000,1512000,1548000,0.002666666668,0
+BNBX.US,D,20101025,000000,1548000,1620000,1512000,1548000,0.0010666666672,0
+BNBX.US,D,20101026,000000,1548000,1620000,1548000,1620000,0.0062666666698,0
+BNBX.US,D,20101027,000000,1620000,1800000,1296000,1620000,0.012066666672700002,0
+BNBX.US,D,20101028,000000,1620000,1620000,1512000,1548000,0.0028000000014000003,0
+BNBX.US,D,20101029,000000,1620000,1692000,1476000,1552500,0.0036666666685,0
+BNBX.US,D,20101101,000000,1552500,1620000,1458000,1620000,0.0039333333353,0
+BNBX.US,D,20101102,000000,1512000,1692000,1512000,1548000,0.0015333333341000003,0
+BNBX.US,D,20101103,000000,1494000,1620000,1494000,1494000,0.0006000000003000001,0
+BNBX.US,D,20101104,000000,1444500,1476000,1440000,1476000,0.0106000000053,0
+BNBX.US,D,20101105,000000,1530000,1692000,1530000,1548000,0.0076000000038,0
+BNBX.US,D,20101108,000000,1728000,1728000,1440000,1444500,0.0036666666685,0
+BNBX.US,D,20101109,000000,1444500,1584000,1224000,1440000,0.017466666675400002,0
+BNBX.US,D,20101110,000000,1116000,1836000,1116000,1620000,0.022800000011400003,0
+BNBX.US,D,20101111,000000,1584000,1656000,1476000,1584000,0.0046000000023,0
+BNBX.US,D,20101112,000000,1440000,1656000,1368000,1440000,0.016666666675,0
+BNBX.US,D,20101115,000000,1260000,1440000,1260000,1440000,0.012733333339700002,0
+BNBX.US,D,20101116,000000,1264500,1440000,1264500,1332000,0.0046000000023,0
+BNBX.US,D,20101117,000000,1332000,1613250,1332000,1368000,0.0039333333353,0
+BNBX.US,D,20101118,000000,1440000,1440000,1368000,1368000,0.004066666668700001,0
+BNBX.US,D,20101119,000000,1260000,1440000,1260000,1440000,0.009266666671300001,0
+BNBX.US,D,20101122,000000,1440000,1728000,1332000,1350000,0.008933333337800001,0
+BNBX.US,D,20101123,000000,1332000,1404000,1332000,1404000,0.0006000000003000001,0
+BNBX.US,D,20101124,000000,1368000,1368000,1296000,1368000,0.007800000003900001,0
+BNBX.US,D,20101126,000000,1368000,1368000,1368000,1368000,0.000666666667,0
+BNBX.US,D,20101129,000000,1296000,1368000,1260000,1260000,0.005600000002800001,0
+BNBX.US,D,20101130,000000,1260000,1512000,1260000,1512000,0.0180666666757,0
+BNBX.US,D,20101201,000000,1512000,1512000,1332000,1440000,0.004466666668900001,0
+BNBX.US,D,20101202,000000,1440000,1512000,1332000,1476000,0.004466666668900001,0
+BNBX.US,D,20101203,000000,1512000,1620000,1440000,1620000,0.0046000000023,0
+BNBX.US,D,20101206,000000,1728000,1800000,1512000,1620000,0.007666666670500001,0
+BNBX.US,D,20101207,000000,1620000,1692000,1512000,1620000,0.0076000000038,0
+BNBX.US,D,20101208,000000,1692000,1692000,1620000,1620000,0.0024666666679000002,0
+BNBX.US,D,20101209,000000,1620000,2700000,1620000,2520000,0.13800000006899998,0
+BNBX.US,D,20101210,000000,2592000,3240000,2520000,2556000,0.12193333339430001,0
+BNBX.US,D,20101213,000000,2430000,2772000,1836000,2304000,0.022000000011,0
+BNBX.US,D,20101214,000000,2304000,2340000,1908000,1980000,0.011400000005700002,0
+BNBX.US,D,20101215,000000,1980000,2196000,1908000,1908000,0.032666666683,0
+BNBX.US,D,20101216,000000,1980000,2160000,1980000,2124000,0.004066666668700001,0
+BNBX.US,D,20101217,000000,2124000,2124000,1980000,2124000,0.007800000003900001,0
+BNBX.US,D,20101220,000000,2160000,2160000,1980000,1980000,0.0039333333353,0
+BNBX.US,D,20101221,000000,1980000,2513250,1840500,1840500,0.016533333341600003,0
+BNBX.US,D,20101222,000000,1840500,1980000,1836000,1872000,0.013333333340000001,0
+BNBX.US,D,20101223,000000,1836000,2124000,1836000,1872000,0.0056666666695000005,0
+BNBX.US,D,20101227,000000,1872000,1980000,1836000,1836000,0.007466666670400001,0
+BNBX.US,D,20101228,000000,1804500,1980000,1800000,1800000,0.005533333336100001,0
+BNBX.US,D,20101229,000000,1800000,2088000,1800000,1991250,0.005066666669200001,0
+BNBX.US,D,20101230,000000,1872000,2016000,1872000,2016000,0.004066666668700001,0
+BNBX.US,D,20101231,000000,1944000,2016000,1872000,2016000,0.005933333336300001,0
+BNBX.US,D,20110103,000000,2160000,2304000,1980000,2268000,0.014133333340400001,0
+BNBX.US,D,20110104,000000,3168000,3168000,2400750,2682000,0.0782000000391,0
+BNBX.US,D,20110105,000000,2844000,2844000,2405250,2700000,0.020800000010400003,0
+BNBX.US,D,20110106,000000,2826000,2826000,2232000,2556000,0.012666666673000001,0
+BNBX.US,D,20110107,000000,2664000,2664000,2340000,2628000,0.0072666666703,0
+BNBX.US,D,20110110,000000,2621250,2664000,2448000,2484000,0.009733333338200001,0
+BNBX.US,D,20110111,000000,2448000,2556000,2448000,2448000,0.010866666672100001,0
+BNBX.US,D,20110112,000000,2556000,2700000,2520000,2628000,0.0108000000054,0
+BNBX.US,D,20110113,000000,3204000,3204000,2520000,2736000,0.027400000013700004,0
+BNBX.US,D,20110114,000000,3240000,3240000,2700000,2700000,0.0328000000164,0
+BNBX.US,D,20110118,000000,3240000,3240000,2808000,2880000,0.011400000005700002,0
+BNBX.US,D,20110119,000000,2880000,3240000,2880000,2952000,0.012266666672800002,0
+BNBX.US,D,20110120,000000,2952000,2952000,2700000,2884500,0.0082000000041,0
+BNBX.US,D,20110121,000000,2952000,3024000,2700000,2880000,0.0078666666706,0
+BNBX.US,D,20110124,000000,2880000,2988000,2700000,2700000,0.0068000000034,0
+BNBX.US,D,20110125,000000,2700000,2988000,2700000,2844000,0.004800000002400001,0
+BNBX.US,D,20110126,000000,2736000,2844000,2700000,2754000,0.0039333333353,0
+BNBX.US,D,20110127,000000,2880000,2880000,2700000,2736000,0.012733333339700002,0
+BNBX.US,D,20110128,000000,2524500,2988000,2520000,2628000,0.009133333337900002,0
+BNBX.US,D,20110131,000000,2700000,3060000,2664000,2700000,0.0161333333414,0
+BNBX.US,D,20110201,000000,2988000,2988000,2880000,2952000,0.005466666669400001,0
+BNBX.US,D,20110202,000000,2524500,2952000,2340000,2880000,0.0134000000067,0
+BNBX.US,D,20110203,000000,2880000,2952000,2880000,2880000,0.004800000002400001,0
+BNBX.US,D,20110204,000000,2952000,2988000,2736000,2880000,0.0082000000041,0
+BNBX.US,D,20110207,000000,2700000,2988000,2700000,2988000,0.006600000003300001,0
+BNBX.US,D,20110208,000000,2880000,2988000,2880000,2916000,0.0024666666679000002,0
+BNBX.US,D,20110209,000000,2880000,2988000,2880000,2988000,0.005800000002900001,0
+BNBX.US,D,20110210,000000,3060000,3060000,2988000,3060000,0.013666666673500001,0
+BNBX.US,D,20110211,000000,3060000,3240000,3060000,3208500,0.0134000000067,0
+BNBX.US,D,20110214,000000,3240000,3240000,2922750,3168000,0.004666666669,0
+BNBX.US,D,20110215,000000,3168000,3240000,2880000,2952000,0.019466666676400003,0
+BNBX.US,D,20110216,000000,2524500,3150000,2524500,3060000,0.0099333333383,0
+BNBX.US,D,20110217,000000,2736000,3222000,2736000,2880000,0.0054000000027,0
+BNBX.US,D,20110218,000000,2754000,2880000,2754000,2880000,0.0018666666676000004,0
+BNBX.US,D,20110222,000000,2988000,2988000,2700000,2808000,0.0083333333375,0
+BNBX.US,D,20110223,000000,2808000,2880000,2520000,2592000,0.011533333339100001,0
+BNBX.US,D,20110224,000000,2520000,2880000,2520000,2844000,0.006400000003200001,0
+BNBX.US,D,20110225,000000,2844000,2880000,2520000,2628000,0.011466666672399999,0
+BNBX.US,D,20110228,000000,2592000,2880000,1836000,2340000,0.055266666694300005,0
+BNBX.US,D,20110301,000000,2484000,2484000,2160000,2160000,0.0157333333412,0
+BNBX.US,D,20110302,000000,2160000,2484000,1872000,2160000,0.010000000005,0
+BNBX.US,D,20110303,000000,2160000,2160000,1980000,2016000,0.007800000003900001,0
+BNBX.US,D,20110304,000000,2016000,2520000,2016000,2232000,0.0038000000019,0
+BNBX.US,D,20110307,000000,2232000,2484000,1980000,2340000,0.014000000007,0
+BNBX.US,D,20110308,000000,2340000,2412000,2052000,2196000,0.0030666666682000005,0
+BNBX.US,D,20110309,000000,2052000,2412000,2052000,2160000,0.0045333333356000005,0
+BNBX.US,D,20110310,000000,2160000,2340000,2124000,2340000,0.0051333333359,0
+BNBX.US,D,20110311,000000,2340000,2484000,2088000,2160000,0.022333333344500002,0
+BNBX.US,D,20110314,000000,2610000,2700000,2340000,2520000,0.06506666669920001,0
+BNBX.US,D,20110315,000000,2988000,2988000,2052000,2340000,0.017333333342,0
+BNBX.US,D,20110316,000000,2376000,2376000,2160000,2304000,0.0021333333344,0
+BNBX.US,D,20110317,000000,2160000,2412000,2016000,2232000,0.006333333336500001,0
+BNBX.US,D,20110318,000000,2088000,2268000,1800000,2196000,0.0034666666684000005,0
+BNBX.US,D,20110321,000000,1980000,2304000,1980000,2160000,0.0028666666680999997,0
+BNBX.US,D,20110322,000000,2088000,2520000,2088000,2160000,0.0123333333395,0
+BNBX.US,D,20110323,000000,2340000,2448000,2160000,2376000,0.006133333336400001,0
+BNBX.US,D,20110324,000000,2376000,2484000,2160000,2160000,0.012266666672800002,0
+BNBX.US,D,20110325,000000,2160000,2232000,2160000,2232000,0.004466666668900001,0
+BNBX.US,D,20110328,000000,2196000,2304000,2088000,2160000,0.005533333336100001,0
+BNBX.US,D,20110329,000000,2268000,2268000,2016000,2124000,0.005933333336300001,0
+BNBX.US,D,20110330,000000,2052000,2160000,2052000,2124000,0.0044000000022,0
+BNBX.US,D,20110331,000000,2088000,2196000,2052000,2052000,0.005533333336100001,0
+BNBX.US,D,20110401,000000,2052000,2160000,2052000,2088000,0.0028000000014000003,0
+BNBX.US,D,20110404,000000,2088000,2160000,1980000,2088000,0.014666666674,0
+BNBX.US,D,20110405,000000,2124000,2232000,1998000,2160000,0.0034000000017,0
+BNBX.US,D,20110406,000000,2160000,2160000,2088000,2124000,0.0028000000014000003,0
+BNBX.US,D,20110407,000000,2452500,2520000,2160000,2484000,0.20600000010299999,0
+BNBX.US,D,20110408,000000,2484000,2484000,2160000,2160000,0.029466666681400005,0
+BNBX.US,D,20110411,000000,2448000,2448000,2160000,2160000,0.008600000004300001,0
+BNBX.US,D,20110412,000000,2164500,2340000,1836000,2160000,0.008733333337700001,0
+BNBX.US,D,20110413,000000,2160000,2160000,2088000,2088000,0.012666666673000001,0
+BNBX.US,D,20110414,000000,2160000,2160000,1872000,1980000,0.004200000002100001,0
+BNBX.US,D,20110415,000000,1980000,2160000,1980000,2052000,0.002666666668,0
+BNBX.US,D,20110418,000000,2160000,2160000,1980000,2088000,0.0043333333355,0
+BNBX.US,D,20110419,000000,2160000,2232000,1836000,1980000,0.0139333333403,0
+BNBX.US,D,20110420,000000,1836000,2160000,1836000,2160000,0.0021333333344,0
+BNBX.US,D,20110421,000000,2160000,2448000,1800000,2088000,0.014266666673800003,0
+BNBX.US,D,20110425,000000,2268000,2268000,1872000,1980000,0.007066666670200001,0
+BNBX.US,D,20110426,000000,1980000,2304000,1908000,2268000,0.020600000010300004,0
+BNBX.US,D,20110427,000000,2268000,2268000,2052000,2268000,0.0290000000145,0
+BNBX.US,D,20110428,000000,2160000,2268000,2016000,2124000,0.024200000012100004,0
+BNBX.US,D,20110429,000000,2160000,2160000,1440000,2088000,0.030200000015100006,0
+BNBX.US,D,20110502,000000,2088000,2088000,1872000,1980000,0.0060666666697,0
+BNBX.US,D,20110503,000000,1980000,2124000,1800000,1980000,0.0170666666752,0
+BNBX.US,D,20110504,000000,1980000,2232000,1872000,2052000,0.0102666666718,0
+BNBX.US,D,20110505,000000,2376000,2556000,2196000,2448000,0.16380000008190002,0
+BNBX.US,D,20110506,000000,2628000,2844000,2196000,2340000,0.0430000000215,0
+BNBX.US,D,20110509,000000,2340000,2484000,2160000,2304000,0.031000000015500004,0
+BNBX.US,D,20110510,000000,2160000,2340000,2052000,2088000,0.0374000000187,0
+BNBX.US,D,20110511,000000,2088000,2160000,2016000,2088000,0.0202000000101,0
+BNBX.US,D,20110512,000000,2092500,2160000,2016000,2088000,0.0082000000041,0
+BNBX.US,D,20110513,000000,2016000,2160000,1980000,2160000,0.012200000006100001,0
+BNBX.US,D,20110516,000000,1980000,2160000,1980000,1980000,0.0249333333458,0
+BNBX.US,D,20110517,000000,2124000,2160000,1980000,1980000,0.009800000004900002,0
+BNBX.US,D,20110518,000000,1980000,2160000,1980000,2016000,0.015466666674400003,0
+BNBX.US,D,20110519,000000,2160000,2160000,2016000,2045250,0.0070000000035,0
+BNBX.US,D,20110520,000000,2160000,2160000,2016000,2160000,0.012066666672700002,0
+BNBX.US,D,20110523,000000,2160000,2214000,2052000,2088000,0.0075333333371,0
+BNBX.US,D,20110524,000000,2196000,2214000,1984500,2088000,0.008400000004200003,0
+BNBX.US,D,20110525,000000,2160000,2160000,1984500,2011500,0.011666666672500001,0
+BNBX.US,D,20110526,000000,2009250,2160000,1986750,1991250,0.0024666666679000002,0
+BNBX.US,D,20110527,000000,1991250,2160000,1984500,2011500,0.0056666666695000005,0
+BNBX.US,D,20110531,000000,1984500,2196000,1944000,2052000,0.0160666666747,0
+BNBX.US,D,20110601,000000,1908000,2160000,1908000,2142000,0.0054000000027,0
+BNBX.US,D,20110602,000000,2155500,2214000,2088000,2088000,0.0167333333417,0
+BNBX.US,D,20110603,000000,2088000,2160000,2088000,2088000,0.0045333333356000005,0
+BNBX.US,D,20110606,000000,2052000,2124000,1944000,2124000,0.006000000003,0
+BNBX.US,D,20110607,000000,1980000,2124000,1912500,2088000,0.0099333333383,0
+BNBX.US,D,20110608,000000,2052000,2124000,1950750,1950750,0.0028666666680999997,0
+BNBX.US,D,20110609,000000,1950750,2250000,1950750,2160000,0.030533333348600006,0
+BNBX.US,D,20110610,000000,2250000,2250000,2052000,2052000,0.000666666667,0
+BNBX.US,D,20110613,000000,2016000,2155500,1912500,2083500,0.004800000002400001,0
+BNBX.US,D,20110614,000000,1795500,2088000,1795500,1944000,0.009066666671200001,0
+BNBX.US,D,20110615,000000,1980000,1980000,1944000,1944000,0.0005333333336,0
+BNBX.US,D,20110616,000000,2047500,2047500,1836000,1836000,0.0092000000046,0
+BNBX.US,D,20110617,000000,1800000,2142000,1800000,1980000,0.0028000000014000003,0
+BNBX.US,D,20110620,000000,1980000,2052000,1980000,2052000,0.007400000003700002,0
+BNBX.US,D,20110621,000000,2088000,2124000,1980000,2124000,0.009800000004900002,0
+BNBX.US,D,20110622,000000,2124000,2124000,1980000,2083500,0.012733333339700002,0
+BNBX.US,D,20110623,000000,2052000,2124000,2052000,2088000,0.0078666666706,0
+BNBX.US,D,20110624,000000,2153250,2250000,2088000,2250000,0.015933333341300003,0
+BNBX.US,D,20110627,000000,2250000,2268000,2160000,2160000,0.025933333346300005,0
+BNBX.US,D,20110628,000000,2160000,2196000,2088000,2160000,0.0076000000038,0
+BNBX.US,D,20110629,000000,2160000,2160000,2052000,2160000,0.012266666672800002,0
+BNBX.US,D,20110630,000000,2160000,2160000,2052000,2155500,0.002666666668,0
+BNBX.US,D,20110701,000000,2106000,2178000,2106000,2160000,0.011933333339300002,0
+BNBX.US,D,20110705,000000,2376000,2376000,2106000,2160000,0.0095333333381,0
+BNBX.US,D,20110706,000000,2106000,2160000,2088000,2088000,0.0026000000013000004,0
+BNBX.US,D,20110707,000000,2160000,2178000,2088000,2124000,0.009266666671300001,0
+BNBX.US,D,20110708,000000,2088000,2160000,2052000,2160000,0.0030666666682000005,0
+BNBX.US,D,20110711,000000,2160000,2178000,2106000,2106000,0.006400000003200001,0
+BNBX.US,D,20110712,000000,2106000,2160000,2106000,2160000,0.0018000000009000003,0
+BNBX.US,D,20110713,000000,2160000,2160000,1980000,2088000,0.008000000004,0
+BNBX.US,D,20110714,000000,2106000,2124000,2016000,2106000,0.0032666666683,0
+BNBX.US,D,20110715,000000,2124000,2196000,2088000,2094750,0.010066666671700001,0
+BNBX.US,D,20110718,000000,2160000,2214000,2088000,2214000,0.026333333346500003,0
+BNBX.US,D,20110719,000000,2214000,2952000,2164500,2916000,0.1250000000625,0
+BNBX.US,D,20110720,000000,2772000,3042000,2556000,2826000,0.0537333333602,0
+BNBX.US,D,20110721,000000,2844000,3240000,2700000,3235500,0.025933333346300005,0
+BNBX.US,D,20110722,000000,3235500,3600000,3060000,3240000,0.082666666708,0
+BNBX.US,D,20110725,000000,2880000,3420000,2880000,3168000,0.03846666668590001,0
+BNBX.US,D,20110726,000000,3384000,3384000,2520000,2880000,0.0354666666844,0
+BNBX.US,D,20110727,000000,2880000,2880000,2700000,2880000,0.0177333333422,0
+BNBX.US,D,20110728,000000,2880000,2880000,2524500,2700000,0.027600000013800006,0
+BNBX.US,D,20110729,000000,2700000,2700000,2592000,2700000,0.020733333343700002,0
+BNBX.US,D,20110801,000000,2844000,3240000,2160000,2292750,0.09120000004560001,0
+BNBX.US,D,20110802,000000,2448000,2520000,2160000,2160000,0.040200000020100005,0
+BNBX.US,D,20110803,000000,2196000,2520000,2196000,2412000,0.005933333336300001,0
+BNBX.US,D,20110804,000000,2340000,2484000,2268000,2484000,0.0212666666773,0
+BNBX.US,D,20110805,000000,2497500,2520000,2340000,2376000,0.005333333336,0
+BNBX.US,D,20110808,000000,2340000,2497500,2340000,2412000,0.004733333335700001,0
+BNBX.US,D,20110809,000000,2412000,2880000,2412000,2592000,0.0110000000055,0
+BNBX.US,D,20110810,000000,2880000,3060000,2412000,2970000,0.029600000014800006,0
+BNBX.US,D,20110811,000000,3240000,3240000,2340000,2880000,0.022800000011400003,0
+BNBX.US,D,20110812,000000,3060000,3060000,2700000,2808000,0.007200000003600001,0
+BNBX.US,D,20110815,000000,2808000,2880000,2628000,2700000,0.0065333333366,0
+BNBX.US,D,20110816,000000,2700000,2700000,2632500,2700000,0.0032666666683,0
+BNBX.US,D,20110817,000000,2700000,2880000,2700000,2808000,0.0550666666942,0
+BNBX.US,D,20110818,000000,2808000,2808000,2556000,2556000,0.050666666692000005,0
+BNBX.US,D,20110819,000000,2556000,2700000,2524500,2556000,0.0034000000017,0
+BNBX.US,D,20110822,000000,2524500,2700000,2520000,2520000,0.010000000005,0
+BNBX.US,D,20110823,000000,2520000,2592000,2340000,2340000,0.004733333335700001,0
+BNBX.US,D,20110824,000000,2340000,2520000,2340000,2520000,0.002666666668,0
+BNBX.US,D,20110825,000000,2340000,2844000,2340000,2520000,0.004733333335700001,0
+BNBX.US,D,20110826,000000,2502000,2502000,2344500,2344500,0.0004666666669000001,0
+BNBX.US,D,20110829,000000,2502000,2520000,2344500,2520000,0.0037333333352000007,0
+BNBX.US,D,20110830,000000,2520000,2520000,2344500,2520000,0.0026000000013000004,0
+BNBX.US,D,20110831,000000,2520000,2700000,2520000,2520000,0.0018666666676000004,0
+BNBX.US,D,20110901,000000,2520000,2520000,2344500,2520000,0.0045333333356000005,0
+BNBX.US,D,20110902,000000,2344500,2520000,2344500,2412000,0.002666666668,0
+BNBX.US,D,20110906,000000,2340000,2520000,2340000,2412000,0.0034666666684000005,0
+BNBX.US,D,20110907,000000,2502000,2502000,2412000,2448000,0.0016666666675000002,0
+BNBX.US,D,20110908,000000,2448000,2495250,2448000,2448000,0.0037333333352000007,0
+BNBX.US,D,20110909,000000,2484000,2484000,2448000,2448000,0.0024000000012000004,0
+BNBX.US,D,20110912,000000,2448000,2484000,2171250,2376000,0.0249333333458,0
+BNBX.US,D,20110913,000000,2171250,2268000,2171250,2196000,0.007800000003900001,0
+BNBX.US,D,20110914,000000,2178000,2448000,2178000,2448000,0.0010666666672,0
+BNBX.US,D,20110915,000000,2340000,2484000,2171250,2484000,0.004800000002400001,0
+BNBX.US,D,20110916,000000,2448000,2448000,2171250,2171250,0.0003333333335,0
+BNBX.US,D,20110919,000000,2196000,2448000,2171250,2171250,0.0042666666688,0
+BNBX.US,D,20110920,000000,2196000,2412000,2160000,2160000,0.012800000006400003,0
+BNBX.US,D,20110921,000000,2232000,2340000,2160000,2268000,0.0092000000046,0
+BNBX.US,D,20110922,000000,2340000,2340000,2160000,2160000,0.011466666672399999,0
+BNBX.US,D,20110923,000000,2160000,2160000,2052000,2052000,0.0038000000019,0
+BNBX.US,D,20110926,000000,2016000,2160000,1980000,2124000,0.0078666666706,0
+BNBX.US,D,20110927,000000,2160000,2160000,1980000,2052000,0.0065333333366,0
+BNBX.US,D,20110928,000000,2052000,2124000,1980000,1980000,0.0102666666718,0
+BNBX.US,D,20110929,000000,1980000,2016000,1980000,2016000,0.014200000007100002,0
+BNBX.US,D,20110930,000000,1980000,1980000,1980000,1980000,0.0001333333334,0
+BNBX.US,D,20111003,000000,2124000,2124000,1980000,1980000,0.0007333333337000001,0
+BNBX.US,D,20111004,000000,1980000,2016000,1980000,1980000,0.008666666671,0
+BNBX.US,D,20111005,000000,1980000,2124000,1980000,1980000,0.0015333333341000003,0
+BNBX.US,D,20111006,000000,2124000,2700000,1980000,2520000,0.023600000011799998,0
+BNBX.US,D,20111007,000000,2376000,2520000,2340000,2520000,0.0028000000014000003,0
+BNBX.US,D,20111010,000000,2556000,2700000,2340000,2340000,0.005466666669400001,0
+BNBX.US,D,20111011,000000,2340000,2556000,2340000,2484000,0.0023333333345,0
+BNBX.US,D,20111012,000000,2592000,2592000,2164500,2556000,0.009400000004700001,0
+BNBX.US,D,20111013,000000,2412000,2556000,2412000,2520000,0.009600000004800002,0
+BNBX.US,D,20111014,000000,2700000,3204000,2484000,2520000,0.0057333333361999994,0
+BNBX.US,D,20111017,000000,2520000,2520000,2340000,2520000,0.005200000002600001,0
+BNBX.US,D,20111018,000000,2340000,2412000,2340000,2340000,0.0036000000018000006,0
+BNBX.US,D,20111019,000000,2412000,2412000,2232000,2412000,0.0011333333339000001,0
+BNBX.US,D,20111020,000000,2232000,2520000,2232000,2520000,0.0011333333339000001,0
+BNBX.US,D,20111021,000000,2520000,2520000,2164500,2520000,0.0024000000012000004,0
+BNBX.US,D,20111024,000000,2340000,2376000,2160000,2196000,0.015133333340900003,0
+BNBX.US,D,20111025,000000,2196000,2376000,2196000,2304000,0.0028666666680999997,0
+BNBX.US,D,20111026,000000,2196000,2362500,2196000,2304000,0.004866666669100001,0
+BNBX.US,D,20111027,000000,2362500,2362500,2196000,2232000,0.0036666666685,0
+BNBX.US,D,20111028,000000,2196000,2520000,2196000,2520000,0.0038000000019,0
+BNBX.US,D,20111031,000000,2196000,2520000,2196000,2502000,0.0034666666684000005,0
+BNBX.US,D,20111101,000000,2196000,2520000,2196000,2520000,0.0042666666688,0
+BNBX.US,D,20111102,000000,2520000,2520000,2196000,2232000,0.0016000000008000003,0
+BNBX.US,D,20111103,000000,2515500,2515500,2232000,2232000,0.0034000000017,0
+BNBX.US,D,20111104,000000,2340000,2340000,2124000,2160000,0.0062666666698,0
+BNBX.US,D,20111107,000000,2088000,2340000,2088000,2250000,0.0103333333385,0
+BNBX.US,D,20111108,000000,2412000,2520000,2412000,2520000,0.014733333340700002,0
+BNBX.US,D,20111109,000000,2484000,2592000,2484000,2592000,0.024400000012200003,0
+BNBX.US,D,20111110,000000,2592000,2808000,2592000,2808000,0.0078666666706,0
+BNBX.US,D,20111111,000000,2808000,2808000,2520000,2664000,0.0031333333349,0
+BNBX.US,D,20111114,000000,2520000,2664000,2412000,2520000,0.0024000000012000004,0
+BNBX.US,D,20111115,000000,2592000,2695500,2520000,2695500,0.009866666671600001,0
+BNBX.US,D,20111116,000000,2695500,2695500,2484000,2664000,0.0092000000046,0
+BNBX.US,D,20111117,000000,2664000,2664000,2484000,2484000,0.013000000006500001,0
+BNBX.US,D,20111118,000000,2160000,2520000,2160000,2448000,0.0076000000038,0
+BNBX.US,D,20111121,000000,2340000,2448000,2340000,2340000,0.0019333333343000004,0
+BNBX.US,D,20111122,000000,2340000,2664000,2340000,2520000,0.004800000002400001,0
+BNBX.US,D,20111123,000000,2340000,2520000,2160000,2520000,0.021866666677600004,0
+BNBX.US,D,20111125,000000,2340000,2340000,2196000,2340000,0.0008000000004000002,0
+BNBX.US,D,20111128,000000,2340000,2520000,2052000,2340000,0.006600000003300001,0
+BNBX.US,D,20111129,000000,2556000,2556000,2520000,2520000,0.0011333333339000001,0
+BNBX.US,D,20111130,000000,2340000,2556000,2340000,2448000,0.0037333333352000007,0
+BNBX.US,D,20111201,000000,2448000,2448000,2160000,2340000,0.002666666668,0
+BNBX.US,D,20111202,000000,2160000,2340000,2160000,2340000,0.0029333333348000004,0
+BNBX.US,D,20111205,000000,2160000,2448000,2160000,2268000,0.0024666666679000002,0
+BNBX.US,D,20111206,000000,2160000,2448000,2160000,2340000,0.010000000005,0
+BNBX.US,D,20111207,000000,2443500,2443500,2304000,2376000,0.0062666666698,0
+BNBX.US,D,20111208,000000,2443500,2520000,2232000,2412000,0.006000000003,0
+BNBX.US,D,20111209,000000,2556000,2556000,2340000,2376000,0.0018666666676000004,0
+BNBX.US,D,20111212,000000,2376000,2556000,2376000,2448000,0.0049333333358000005,0
+BNBX.US,D,20111213,000000,2520000,2574000,2340000,2340000,0.006333333336500001,0
+BNBX.US,D,20111214,000000,2268000,2538000,2268000,2520000,0.0027333333347000005,0
+BNBX.US,D,20111215,000000,2340000,2538000,2340000,2448000,0.0011333333339000001,0
+BNBX.US,D,20111216,000000,2268000,2520000,2268000,2412000,0.0014666666674000002,0
+BNBX.US,D,20111219,000000,2412000,2538000,2340000,2340000,0.0110000000055,0
+BNBX.US,D,20111220,000000,2448000,2448000,2340000,2340000,0.0016000000008000003,0
+BNBX.US,D,20111221,000000,2340000,2448000,2160000,2160000,0.04046666668690001,0
+BNBX.US,D,20111222,000000,2160000,2340000,2160000,2340000,0.0045333333356000005,0
+BNBX.US,D,20111223,000000,2052000,2520000,2052000,2160000,0.0035333333351000003,0
+BNBX.US,D,20111227,000000,2052000,2520000,2052000,2160000,0.004466666668900001,0
+BNBX.US,D,20111228,000000,1800000,2340000,1800000,2160000,0.0049333333358000005,0
+BNBX.US,D,20111229,000000,2160000,2340000,2160000,2160000,0.0032000000016000007,0
+BNBX.US,D,20111230,000000,2160000,2196000,2052000,2160000,0.004133333335400001,0
+BNBX.US,D,20120103,000000,2052000,2335500,2052000,2052000,0.0056666666695000005,0
+BNBX.US,D,20120104,000000,2333250,2333250,2250000,2250000,0.004466666668900001,0
+BNBX.US,D,20120105,000000,2484000,2484000,2250000,2279250,0.018933333342800004,0
+BNBX.US,D,20120106,000000,2448000,2520000,2160000,2196000,0.026733333346700004,0
+BNBX.US,D,20120109,000000,2520000,2520000,2214000,2250000,0.0023333333345,0
+BNBX.US,D,20120110,000000,2340000,2340000,2232000,2232000,0.0034000000017,0
+BNBX.US,D,20120111,000000,2232000,2448000,2232000,2232000,0.0082000000041,0
+BNBX.US,D,20120112,000000,2340000,2448000,2196000,2200500,0.004200000002100001,0
+BNBX.US,D,20120113,000000,2160000,2304000,2160000,2200500,0.0039333333353,0
+BNBX.US,D,20120117,000000,2200500,2400750,2200500,2340000,0.0083333333375,0
+BNBX.US,D,20120118,000000,2340000,2412000,2196000,2340000,0.0046000000023,0
+BNBX.US,D,20120119,000000,2340000,2448000,2200500,2340000,0.006400000003200001,0
+BNBX.US,D,20120120,000000,2340000,2520000,2250000,2340000,0.023200000011600004,0
+BNBX.US,D,20120123,000000,2243250,2484000,2200500,2340000,0.014266666673800003,0
+BNBX.US,D,20120124,000000,2340000,2340000,2200500,2268000,0.004733333335700001,0
+BNBX.US,D,20120125,000000,2484000,2556000,2340000,2556000,0.020733333343700002,0
+BNBX.US,D,20120126,000000,2502000,2693250,2286000,2340000,0.024200000012100004,0
+BNBX.US,D,20120127,000000,2340000,2515500,2286000,2515500,0.011600000005800002,0
+BNBX.US,D,20120130,000000,2515500,2515500,2272500,2340000,0.009266666671300001,0
+BNBX.US,D,20120131,000000,2448000,2448000,2335500,2340000,0.0026000000013000004,0
+BNBX.US,D,20120201,000000,2448000,2520000,2250000,2412000,0.005600000002800001,0
+BNBX.US,D,20120202,000000,2412000,2520000,2250000,2304000,0.016266666674800003,0
+BNBX.US,D,20120203,000000,2304000,2664000,2304000,2448000,0.016600000008300003,0
+BNBX.US,D,20120206,000000,2520000,2693250,2412000,2556000,0.029533333348100006,0
+BNBX.US,D,20120207,000000,2700000,2790000,2340000,2340000,0.0190000000095,0
+BNBX.US,D,20120208,000000,2340000,2520000,2340000,2520000,0.007733333337200002,0
+BNBX.US,D,20120209,000000,2376000,2520000,2344500,2515500,0.007333333337,0
+BNBX.US,D,20120210,000000,2340000,2520000,2340000,2515500,0.013733333340200002,0
+BNBX.US,D,20120213,000000,2513250,2520000,2340000,2520000,0.0057333333361999994,0
+BNBX.US,D,20120214,000000,2520000,2520000,2340000,2515500,0.008000000004,0
+BNBX.US,D,20120215,000000,2340000,2520000,2232000,2250000,0.019600000009800004,0
+BNBX.US,D,20120216,000000,2232000,2412000,2160000,2160000,0.041333333354,0
+BNBX.US,D,20120217,000000,2160000,2304000,2088000,2088000,0.026066666679700003,0
+BNBX.US,D,20120221,000000,2268000,2340000,2052000,2340000,0.013000000006500001,0
+BNBX.US,D,20120222,000000,2340000,2340000,2196000,2335500,0.0051333333359,0
+BNBX.US,D,20120223,000000,2196000,2515500,2088000,2448000,0.0082000000041,0
+BNBX.US,D,20120224,000000,2340000,2448000,2160000,2200500,0.0015333333341000003,0
+BNBX.US,D,20120227,000000,2160000,2443500,2160000,2238750,0.002666666668,0
+BNBX.US,D,20120228,000000,2238750,2238750,2200500,2238750,0.0019333333343000004,0
+BNBX.US,D,20120229,000000,2232000,2232000,2200500,2200500,0.0024000000012000004,0
+BNBX.US,D,20120301,000000,2232000,2238750,2160000,2232000,0.010000000005,0
+BNBX.US,D,20120302,000000,2196000,2232000,2160000,2232000,0.0025333333346000005,0
+BNBX.US,D,20120305,000000,2088000,2340000,2088000,2340000,0.0030000000015,0
+BNBX.US,D,20120306,000000,2268000,2286000,2196000,2196000,0.0018666666676000004,0
+BNBX.US,D,20120307,000000,2160000,2484000,2106000,2196000,0.007466666670400001,0
+BNBX.US,D,20120308,000000,2160000,2200500,2160000,2200500,0.005333333336,0
+BNBX.US,D,20120309,000000,2196000,2340000,2196000,2340000,0.007133333336900001,0
+BNBX.US,D,20120312,000000,2340000,2340000,2196000,2304000,0.0090000000045,0
+BNBX.US,D,20120313,000000,2160000,2340000,2160000,2304000,0.016666666675,0
+BNBX.US,D,20120314,000000,2196000,2299500,1800000,2155500,0.023533333345100004,0
+BNBX.US,D,20120315,000000,1908000,2160000,1908000,2124000,0.0019333333343000004,0
+BNBX.US,D,20120316,000000,2160000,2196000,2088000,2160000,0.0036000000018000006,0
+BNBX.US,D,20120319,000000,2020500,2160000,2020500,2022750,0.009333333338,0
+BNBX.US,D,20120320,000000,2160000,2160000,2052000,2052000,0.0026000000013000004,0
+BNBX.US,D,20120321,000000,2022750,2160000,1980000,2119500,0.0024666666679000002,0
+BNBX.US,D,20120322,000000,2045250,2045250,1944000,2045250,0.016200000008100002,0
+BNBX.US,D,20120323,000000,2119500,2160000,1804500,2160000,0.001333333334,0
+BNBX.US,D,20120326,000000,1980000,2160000,1980000,2070000,0.0016000000008000003,0
+BNBX.US,D,20120327,000000,2160000,2160000,2070000,2142000,0.0020666666677000003,0
+BNBX.US,D,20120328,000000,2160000,2160000,1984500,2142000,0.0056666666695000005,0
+BNBX.US,D,20120329,000000,2016000,2160000,1980000,2142000,0.022400000011200003,0
+BNBX.US,D,20120330,000000,2160000,2160000,2016000,2142000,0.008266666670800001,0
+BNBX.US,D,20120402,000000,1973250,2160000,1973250,1984500,0.012800000006400003,0
+BNBX.US,D,20120403,000000,2142000,2160000,1908000,2119500,0.0051333333359,0
+BNBX.US,D,20120404,000000,1908000,2135250,1908000,2135250,0.008733333337700001,0
+BNBX.US,D,20120405,000000,2130750,2160000,1984500,2155500,0.0075333333371,0
+BNBX.US,D,20120409,000000,1980000,2160000,1980000,2155500,0.0009333333338000002,0
+BNBX.US,D,20120410,000000,1984500,2155500,1872000,1980000,0.004066666668700001,0
+BNBX.US,D,20120411,000000,1944000,2088000,1944000,2088000,0.0027333333347000005,0
+BNBX.US,D,20120412,000000,2106000,2142000,1944000,2142000,0.0029333333348000004,0
+BNBX.US,D,20120413,000000,2016000,2160000,2016000,2155500,0.007466666670400001,0
+BNBX.US,D,20120416,000000,1980000,2155500,1980000,2155500,0.0016000000008000003,0
+BNBX.US,D,20120417,000000,2160000,2160000,2016000,2119500,0.002666666668,0
+BNBX.US,D,20120418,000000,2124000,2160000,1944000,2011500,0.019266666676300004,0
+BNBX.US,D,20120419,000000,2160000,2160000,1980000,1984500,0.0043333333355,0
+BNBX.US,D,20120420,000000,1984500,2160000,1908000,1908000,0.024466666678900004,0
+BNBX.US,D,20120423,000000,2016000,2070000,1908000,1908000,0.0027333333347000005,0
+BNBX.US,D,20120424,000000,1908000,2160000,1908000,1950750,0.0080666666707,0
+BNBX.US,D,20120425,000000,1980000,1980000,1950750,1980000,0.0012000000006000002,0
+BNBX.US,D,20120426,000000,1950750,2081250,1944000,2016000,0.0010000000005,0
+BNBX.US,D,20120427,000000,2016000,2124000,2016000,2052000,0.0051333333359,0
+BNBX.US,D,20120430,000000,2052000,2160000,2034000,2160000,0.005066666669200001,0
+BNBX.US,D,20120501,000000,2016000,2160000,2016000,2016000,0.0052666666693000005,0
+BNBX.US,D,20120502,000000,2016000,2119500,1980000,1980000,0.0025333333346000005,0
+BNBX.US,D,20120503,000000,2016000,2016000,1836000,1944000,0.0099333333383,0
+BNBX.US,D,20120504,000000,2045250,2142000,1944000,2083500,0.005866666669600001,0
+BNBX.US,D,20120507,000000,2047500,2052000,2016000,2052000,0.002000000001,0
+BNBX.US,D,20120508,000000,2052000,2052000,1800000,1872000,0.012200000006100001,0
+BNBX.US,D,20120509,000000,1944000,1962000,1836000,1890000,0.002000000001,0
+BNBX.US,D,20120510,000000,1939500,2124000,1939500,2088000,0.005333333336,0
+BNBX.US,D,20120511,000000,2088000,2160000,2088000,2124000,0.0039333333353,0
+BNBX.US,D,20120514,000000,2088000,2088000,2088000,2088000,0.0057333333361999994,0
+BNBX.US,D,20120515,000000,2016000,2160000,2016000,2088000,0.0068000000034,0
+BNBX.US,D,20120516,000000,2052000,2124000,2052000,2124000,0.005866666669600001,0
+BNBX.US,D,20120517,000000,2052000,2196000,1806750,2047500,0.013133333339900003,0
+BNBX.US,D,20120518,000000,2047500,2047500,1806750,1980000,0.0070000000035,0
+BNBX.US,D,20120521,000000,1980000,1980000,1872000,1944000,0.0011333333339000001,0
+BNBX.US,D,20120522,000000,1944000,1944000,1872000,1908000,0.0042666666688,0
+BNBX.US,D,20120523,000000,1908000,1908000,1908000,1908000,0.0036666666685,0
+BNBX.US,D,20120524,000000,1908000,2088000,1908000,2088000,0.004000000002,0
+BNBX.US,D,20120525,000000,1908000,2083500,1908000,1980000,0.0018666666676000004,0
+BNBX.US,D,20120529,000000,2083500,2083500,1980000,2083500,0.0022000000011,0
+BNBX.US,D,20120530,000000,2016000,2088000,1872000,1980000,0.007933333337300001,0
+BNBX.US,D,20120531,000000,1872000,2124000,1806750,1980000,0.014800000007400003,0
+BNBX.US,D,20120601,000000,1980000,1980000,1800000,1836000,0.006400000003200001,0
+BNBX.US,D,20120604,000000,1800000,1980000,1800000,1800000,0.006666666670000001,0
+BNBX.US,D,20120605,000000,1804500,1872000,1804500,1806750,0.0011333333339000001,0
+BNBX.US,D,20120606,000000,1806750,1980000,1806750,1980000,0.007666666670500001,0
+BNBX.US,D,20120607,000000,1980000,1980000,1800000,1980000,0.009733333338200001,0
+BNBX.US,D,20120608,000000,1908000,1980000,1908000,1980000,0.0024666666679000002,0
+BNBX.US,D,20120611,000000,1908000,1980000,1908000,1980000,0.010066666671700001,0
+BNBX.US,D,20120612,000000,1980000,1980000,1944000,1980000,0.0015333333341000003,0
+BNBX.US,D,20120613,000000,1980000,1980000,1836000,1836000,0.0032666666683,0
+BNBX.US,D,20120614,000000,1836000,1980000,1440000,1980000,0.025933333346300005,0
+BNBX.US,D,20120615,000000,1876500,1980000,1800000,1980000,0.008933333337800001,0
+BNBX.US,D,20120618,000000,1980000,1980000,1800000,1980000,0.0106000000053,0
+BNBX.US,D,20120619,000000,1836000,1836000,1692000,1800000,0.008733333337700001,0
+BNBX.US,D,20120620,000000,1800000,1800000,1692000,1800000,0.002000000001,0
+BNBX.US,D,20120621,000000,1800000,1800000,1692000,1800000,0.007066666670200001,0
+BNBX.US,D,20120622,000000,1836000,1836000,1728000,1764000,0.005533333336100001,0
+BNBX.US,D,20120625,000000,1692000,1800000,1692000,1800000,0.0011333333339000001,0
+BNBX.US,D,20120626,000000,1692000,1980000,1692000,1980000,0.006133333336400001,0
+BNBX.US,D,20120627,000000,1692000,1944000,1620000,1944000,0.0057333333361999994,0
+BNBX.US,D,20120628,000000,1692000,1800000,1692000,1800000,0.0009333333338000002,0
+BNBX.US,D,20120629,000000,1800000,1932750,1764000,1800000,0.005533333336100001,0
+BNBX.US,D,20120702,000000,1800000,1800000,1764000,1764000,0.0008000000004000002,0
+BNBX.US,D,20120703,000000,1698750,1764000,1698750,1764000,0.0017333333342000002,0
+BNBX.US,D,20120705,000000,1764000,1836000,1728000,1728000,0.0037333333352000007,0
+BNBX.US,D,20120706,000000,1728000,1800000,1728000,1800000,0.000666666667,0
+BNBX.US,D,20120709,000000,1800000,1800000,1764000,1800000,0.0006000000003000001,0
+BNBX.US,D,20120710,000000,1800000,1800000,1080000,1368000,0.04440000002220001,0
+BNBX.US,D,20120711,000000,1080000,1692000,1080000,1692000,0.009266666671300001,0
+BNBX.US,D,20120712,000000,1440000,1440000,1368000,1440000,0.0022000000011,0
+BNBX.US,D,20120713,000000,1440000,1692000,1404000,1440000,0.007400000003700002,0
+BNBX.US,D,20120716,000000,1404000,1584000,1332000,1440000,0.007066666670200001,0
+BNBX.US,D,20120717,000000,1440000,1584000,1291500,1584000,0.011600000005800002,0
+BNBX.US,D,20120718,000000,1584000,1584000,1584000,1584000,0.0002666666668,0
+BNBX.US,D,20120719,000000,1584000,1584000,756000,1260000,0.0485333333576,0
+BNBX.US,D,20120720,000000,1440000,1584000,1440000,1559250,0.0104666666719,0
+BNBX.US,D,20120723,000000,1278000,1541250,1278000,1530000,0.0008000000004000002,0
+BNBX.US,D,20120724,000000,1350000,1543500,1350000,1543500,0.0123333333395,0
+BNBX.US,D,20120725,000000,1440000,1584000,1440000,1584000,0.0078666666706,0
+BNBX.US,D,20120726,000000,1530000,1620000,1530000,1620000,0.002000000001,0
+BNBX.US,D,20120727,000000,1620000,1692000,1602000,1692000,0.016666666675,0
+BNBX.US,D,20120730,000000,1620000,1836000,1620000,1759500,0.017333333342,0
+BNBX.US,D,20120801,000000,1800000,1836000,1444500,1836000,0.0036000000018000006,0
+BNBX.US,D,20120802,000000,1795500,1908000,1512000,1620000,0.007333333337,0
+BNBX.US,D,20120803,000000,1476000,1795500,1476000,1584000,0.012066666672700002,0
+BNBX.US,D,20120806,000000,1793250,1793250,1476000,1552500,0.0032666666683,0
+BNBX.US,D,20120807,000000,1728000,1728000,1692000,1692000,0.0028000000014000003,0
+BNBX.US,D,20120808,000000,1728000,1800000,1588500,1588500,0.004666666669,0
+BNBX.US,D,20120809,000000,1728000,2160000,1476000,1975500,0.0264666666799,0
+BNBX.US,D,20120810,000000,2088000,2160000,2083500,2160000,0.0180666666757,0
+BNBX.US,D,20120813,000000,2088000,2160000,1800000,1980000,0.042000000021,0
+BNBX.US,D,20120814,000000,1800000,2052000,1728000,2052000,0.0315333333491,0
+BNBX.US,D,20120815,000000,2124000,2142000,1800000,2016000,0.0344666666839,0
+BNBX.US,D,20120816,000000,2088000,3060000,2052000,2466000,0.10540000005270002,0
+BNBX.US,D,20120817,000000,2520000,4140000,2520000,3966750,0.23793333345230003,0
+BNBX.US,D,20120820,000000,4684500,5922000,4680000,5220000,0.48240000024120006,0
+BNBX.US,D,20120821,000000,5377500,5742000,4320000,4680000,0.23353333345010002,0
+BNBX.US,D,20120822,000000,4842000,5040000,4536000,5040000,0.15626666674480003,0
+BNBX.US,D,20120823,000000,5040000,5040000,4536000,5004000,0.12840000006420002,0
+BNBX.US,D,20120824,000000,4824000,4968000,4572000,4684500,0.07020000003510002,0
+BNBX.US,D,20120827,000000,4392000,4896000,4320000,4356000,0.06120000003060001,0
+BNBX.US,D,20120828,000000,4356000,4459500,4104000,4104000,0.0759333333713,0
+BNBX.US,D,20120829,000000,4032000,4932000,3960000,4932000,0.0550666666942,0
+BNBX.US,D,20120830,000000,5076000,5148000,4644000,4806000,0.0366000000183,0
+BNBX.US,D,20120831,000000,4860000,4896000,4680000,4680000,0.021733333344200002,0
+BNBX.US,D,20120904,000000,4932000,5076000,4716000,4853250,0.12686666673010003,0
+BNBX.US,D,20120905,000000,4932000,5184000,4320000,5094000,0.0704666667019,0
+BNBX.US,D,20120906,000000,5094000,5220000,4680000,4698000,0.110000000055,0
+BNBX.US,D,20120907,000000,4968000,4968000,4500000,4680000,0.07260000003630002,0
+BNBX.US,D,20120910,000000,5035500,5035500,4680000,4932000,0.06540000003270001,0
+BNBX.US,D,20120911,000000,4716000,5004000,4680000,4770000,0.0348000000174,0
+BNBX.US,D,20120912,000000,4752000,4860000,4644000,4770000,0.007133333336900001,0
+BNBX.US,D,20120913,000000,4770000,4770000,4626000,4752000,0.0030666666682000005,0
+BNBX.US,D,20120914,000000,4752000,4968000,4626000,4968000,0.03326666668330001,0
+BNBX.US,D,20120917,000000,5112000,5400000,4853250,5364000,0.1368000000684,0
+BNBX.US,D,20120918,000000,5393250,5724000,5148000,5580000,0.1523333334095,0
+BNBX.US,D,20120919,000000,5724000,6912000,5652000,6880500,0.18126666675730002,0
+BNBX.US,D,20120920,000000,7128000,7200000,6210000,6522750,0.13873333340270003,0
+BNBX.US,D,20120921,000000,6522750,7908750,6522750,7902000,0.20560000010280005,0
+BNBX.US,D,20120924,000000,8244000,10674000,7398000,9544500,0.47306666690320004,0
+BNBX.US,D,20120925,000000,9900000,10260000,8712000,9720000,0.23793333345230003,0
+BNBX.US,D,20120926,000000,9823500,9900000,8820000,9684000,0.10273333338470003,0
+BNBX.US,D,20120927,000000,9684000,10656000,8856000,8892000,0.13020000006510002,0
+BNBX.US,D,20120928,000000,8532000,9360000,7416000,9144000,0.1755333334211,0
+BNBX.US,D,20121001,000000,9342000,9972000,8640000,8820000,0.0896666667115,0
+BNBX.US,D,20121002,000000,8604000,8820000,7740000,8460000,0.072000000036,0
+BNBX.US,D,20121003,000000,8460000,8676000,6768000,7200000,0.09746666671540001,0
+BNBX.US,D,20121004,000000,7164000,7200000,5976000,6048000,0.1389333334028,0
+BNBX.US,D,20121005,000000,5652000,7200000,5112000,6828750,0.10966666672150001,0
+BNBX.US,D,20121008,000000,6828750,6840000,6120000,6444000,0.028666666681,0
+BNBX.US,D,20121009,000000,7020000,7488000,5832000,6367500,0.0470000000235,0
+BNBX.US,D,20121010,000000,6484500,6660000,6120000,6300000,0.03393333335030001,0
+BNBX.US,D,20121011,000000,6300000,6732000,6300000,6552000,0.0179333333423,0
+BNBX.US,D,20121012,000000,6642000,6840000,6480000,6660000,0.012733333339700002,0
+BNBX.US,D,20121015,000000,6480000,7200000,6480000,6480000,0.028200000014100005,0
+BNBX.US,D,20121016,000000,6552000,6660000,6480000,6480000,0.012800000006400003,0
+BNBX.US,D,20121017,000000,6516000,6804000,6516000,6556500,0.043600000021800006,0
+BNBX.US,D,20121018,000000,6912000,7344000,6588000,7200000,0.06353333336510002,0
+BNBX.US,D,20121019,000000,7488000,8604000,7200000,8208000,0.17873333342270004,0
+BNBX.US,D,20121022,000000,8633250,9000000,8104500,8118000,0.0780666667057,0
+BNBX.US,D,20121023,000000,8203500,8203500,7236000,7380000,0.0485333333576,0
+BNBX.US,D,20121024,000000,7380000,7740000,6660000,6864750,0.05473333336070001,0
+BNBX.US,D,20121025,000000,6864750,7380000,6768000,7020000,0.025933333346300005,0
+BNBX.US,D,20121026,000000,7020000,7020000,6300000,6660000,0.05060000002530001,0
+BNBX.US,D,20121031,000000,6120000,6732000,5760000,6300000,0.0372666666853,0
+BNBX.US,D,20121101,000000,6120000,6732000,6120000,6660000,0.022200000011100004,0
+BNBX.US,D,20121102,000000,6840000,6840000,6120000,6120000,0.010066666671700001,0
+BNBX.US,D,20121105,000000,6480000,6480000,5940000,6480000,0.019933333343300004,0
+BNBX.US,D,20121106,000000,6660000,6840000,6300000,6444000,0.0070000000035,0
+BNBX.US,D,20121107,000000,6480000,6480000,6120000,6444000,0.0051333333359,0
+BNBX.US,D,20121108,000000,6480000,6516000,6120000,6480000,0.009400000004700001,0
+BNBX.US,D,20121109,000000,6264000,6660000,6120000,6390000,0.046800000023400005,0
+BNBX.US,D,20121112,000000,6480000,6588000,6120000,6300000,0.026200000013100005,0
+BNBX.US,D,20121113,000000,6264000,7920000,6264000,7848000,0.0794666667064,0
+BNBX.US,D,20121114,000000,7848000,8129250,6480000,6660000,0.0734666667034,0
+BNBX.US,D,20121115,000000,6822000,6840000,6300000,6390000,0.0170000000085,0
+BNBX.US,D,20121116,000000,7236000,7236000,6444000,6480000,0.025533333346100005,0
+BNBX.US,D,20121119,000000,6660000,6696000,6480000,6480000,0.0190000000095,0
+BNBX.US,D,20121120,000000,6390000,6660000,6390000,6390000,0.0145333333406,0
+BNBX.US,D,20121121,000000,6390000,6480000,6084000,6408000,0.027333333347000003,0
+BNBX.US,D,20121123,000000,6408000,6480000,6390000,6390000,0.0124666666729,0
+BNBX.US,D,20121126,000000,6480000,6480000,5940000,6444000,0.027266666680300006,0
+BNBX.US,D,20121127,000000,6462000,6732000,6156000,6696000,0.022200000011100004,0
+BNBX.US,D,20121128,000000,6840000,7560000,6840000,7200000,0.0616000000308,0
+BNBX.US,D,20121129,000000,7380000,7740000,7200000,7452000,0.07893333337280001,0
+BNBX.US,D,20121130,000000,7560000,7632000,6372000,6475500,0.10886666672110001,0
+BNBX.US,D,20121203,000000,7740000,7740000,6444000,6588000,0.027733333347200004,0
+BNBX.US,D,20121204,000000,6660000,6822000,6408000,6439500,0.0190000000095,0
+BNBX.US,D,20121205,000000,6480000,6660000,6300000,6372000,0.026666666680000003,0
+BNBX.US,D,20121206,000000,6480000,6480000,6228000,6372000,0.0148666666741,0
+BNBX.US,D,20121207,000000,6480000,6480000,6300000,6480000,0.011333333339000001,0
+BNBX.US,D,20121210,000000,6390000,6480000,6228000,6390000,0.023733333345200003,0
+BNBX.US,D,20121211,000000,6480000,7200000,6124500,6984000,0.0570000000285,0
+BNBX.US,D,20121212,000000,7458750,9684000,7380000,9108000,0.6498666669916001,0
+BNBX.US,D,20121213,000000,9859500,10620000,9540000,10368000,0.4850666669092001,0
+BNBX.US,D,20121214,000000,10476000,10980000,7978500,8316000,0.3998000001999001,0
+BNBX.US,D,20121217,000000,8500500,9360000,8280000,9047250,0.062333333364500004,0
+BNBX.US,D,20121218,000000,9180000,9360000,7920000,8280000,0.11046666672190002,0
+BNBX.US,D,20121219,000000,8496000,8784000,8064000,8460000,0.0475333333571,0
+BNBX.US,D,20121220,000000,8640000,9000000,8136000,8280000,0.0537333333602,0
+BNBX.US,D,20121221,000000,8484750,8484750,7560000,8100000,0.15040000007520002,0
+BNBX.US,D,20121224,000000,8280000,8604000,7434000,8532000,0.027333333347000003,0
+BNBX.US,D,20121226,000000,8172000,8784000,7794000,8316000,0.03920000001960001,0
+BNBX.US,D,20121227,000000,8280000,8280000,7452000,7740000,0.03846666668590001,0
+BNBX.US,D,20121228,000000,7866000,7920000,7236000,7344000,0.042066666687700004,0
+BNBX.US,D,20121231,000000,7560000,7686000,7344000,7560000,0.031800000015900005,0
+BNBX.US,D,20130102,000000,7812000,8424000,7560000,8244000,0.0314666666824,0
+BNBX.US,D,20130103,000000,8280000,8460000,7632000,7740000,0.0334000000167,0
+BNBX.US,D,20130104,000000,8010000,8280000,7632000,7776000,0.037066666685200006,0
+BNBX.US,D,20130107,000000,8028000,8028000,7740000,7776000,0.0250666666792,0
+BNBX.US,D,20130108,000000,7753500,7920000,7744500,7920000,0.030000000015,0
+BNBX.US,D,20130109,000000,7920000,7920000,7740000,7825500,0.0161333333414,0
+BNBX.US,D,20130110,000000,7776000,7848000,7384500,7663500,0.0380666666857,0
+BNBX.US,D,20130111,000000,7848000,7920000,7285500,7380000,0.022666666678000002,0
+BNBX.US,D,20130114,000000,7398000,7704000,6876000,7272000,0.06613333336640001,0
+BNBX.US,D,20130115,000000,7344000,7344000,6840000,7200000,0.0359333333513,0
+BNBX.US,D,20130116,000000,7204500,7812000,7204500,7668000,0.037000000018500005,0
+BNBX.US,D,20130117,000000,7830000,7920000,7560000,7564500,0.025933333346300005,0
+BNBX.US,D,20130118,000000,7663500,7915500,7564500,7884000,0.0143333333405,0
+BNBX.US,D,20130122,000000,7897500,7920000,7380000,7564500,0.048000000024,0
+BNBX.US,D,20130123,000000,7740000,7848000,7380000,7416000,0.015333333341000002,0
+BNBX.US,D,20130124,000000,7470000,7560000,7272000,7278750,0.011333333339000001,0
+BNBX.US,D,20130125,000000,7276500,7560000,7128000,7560000,0.038866666686100004,0
+BNBX.US,D,20130128,000000,7546500,7740000,7200000,7236000,0.021533333344100004,0
+BNBX.US,D,20130129,000000,7296750,8352000,7213500,8280000,0.08006666670670001,0
+BNBX.US,D,20130130,000000,8815500,8820000,8284500,8311500,0.06846666670090001,0
+BNBX.US,D,20130131,000000,8334000,8388000,7924500,7992000,0.030533333348600006,0
+BNBX.US,D,20130201,000000,7956000,8172000,7704000,7740000,0.035066666684200005,0
+BNBX.US,D,20130204,000000,7668000,7668000,7380000,7560000,0.05546666669440001,0
+BNBX.US,D,20130205,000000,7560000,7740000,7384500,7560000,0.017466666675400002,0
+BNBX.US,D,20130206,000000,7560000,7830000,7470000,7596000,0.018933333342800004,0
+BNBX.US,D,20130207,000000,7596000,7812000,7452000,7524000,0.012800000006400003,0
+BNBX.US,D,20130208,000000,7596000,7812000,7380000,7488000,0.0359333333513,0
+BNBX.US,D,20130211,000000,7488000,7740000,7272000,7380000,0.0134000000067,0
+BNBX.US,D,20130212,000000,7452000,7560000,7200000,7308000,0.019733333343200002,0
+BNBX.US,D,20130213,000000,7560000,7560000,7308000,7560000,0.018133333342400002,0
+BNBX.US,D,20130214,000000,7560000,7704000,7272000,7380000,0.028533333347600005,0
+BNBX.US,D,20130215,000000,7330500,7380000,6300000,6444000,0.16793333341730002,0
+BNBX.US,D,20130219,000000,6480000,6480000,5868000,6012000,0.07473333337070001,0
+BNBX.US,D,20130220,000000,5976000,6120000,5004000,5400000,0.11793333339230001,0
+BNBX.US,D,20130221,000000,5490000,5490000,4752000,5490000,0.04846666669090001,0
+BNBX.US,D,20130222,000000,5400000,5580000,5220000,5220000,0.05140000002570001,0
+BNBX.US,D,20130225,000000,5328000,5400000,5004000,5040000,0.0342000000171,0
+BNBX.US,D,20130226,000000,5004000,5004000,4716000,4824000,0.0709333333688,0
+BNBX.US,D,20130227,000000,4824000,5184000,4716000,4860000,0.044933333355800006,0
+BNBX.US,D,20130228,000000,4855500,4968000,4734000,4770000,0.05893333336280001,0
+BNBX.US,D,20130301,000000,4860000,4932000,4504500,4860000,0.041400000020700004,0
+BNBX.US,D,20130304,000000,4932000,4932000,4608000,4788000,0.0340666666837,0
+BNBX.US,D,20130305,000000,4536000,4716000,4392000,4500000,0.06133333336400001,0
+BNBX.US,D,20130306,000000,4464000,4549500,4356000,4500000,0.0307333333487,0
+BNBX.US,D,20130307,000000,4536000,4950000,4392000,4680000,0.03333333335,0
+BNBX.US,D,20130308,000000,4752000,5004000,4536000,4788000,0.059800000029900005,0
+BNBX.US,D,20130311,000000,4752000,4788000,4500000,4752000,0.029200000014600005,0
+BNBX.US,D,20130312,000000,4860000,5040000,4500000,4680000,0.03980000001990001,0
+BNBX.US,D,20130313,000000,4500000,4914000,4500000,4860000,0.0354000000177,0
+BNBX.US,D,20130314,000000,4806000,4860000,4536000,4644000,0.0335333333501,0
+BNBX.US,D,20130315,000000,4518000,4824000,4500000,4824000,0.020133333343400003,0
+BNBX.US,D,20130318,000000,5094000,6210000,5044500,5850000,0.283333333475,0
+BNBX.US,D,20130319,000000,6480000,6768000,5940000,6120000,0.1434666667384,0
+BNBX.US,D,20130320,000000,6444000,6768000,6034500,6354000,0.0510000000255,0
+BNBX.US,D,20130321,000000,6565500,6912000,6390000,6768000,0.11853333339260003,0
+BNBX.US,D,20130322,000000,6594750,7020000,6480000,6552000,0.1267333333967,0
+BNBX.US,D,20130325,000000,7020000,7339500,6552000,7020000,0.14813333340740004,0
+BNBX.US,D,20130326,000000,7897500,7915500,7308000,7560000,0.1871333334269,0
+BNBX.US,D,20130327,000000,7956000,8100000,7596000,7848000,0.15906666674620001,0
+BNBX.US,D,20130328,000000,8064000,8244000,7848000,8244000,0.1546000000773,0
+BNBX.US,D,20130401,000000,8473500,9301500,8280000,8460000,0.403333333535,0
+BNBX.US,D,20130402,000000,8874000,8964000,6988500,7195500,0.27793333347230004,0
+BNBX.US,D,20130403,000000,7465500,7956000,6480000,7740000,0.11513333339090003,0
+BNBX.US,D,20130404,000000,7902000,8100000,7375500,8023500,0.064000000032,0
+BNBX.US,D,20130405,000000,7645500,8059500,7380000,7564500,0.05386666669360001,0
+BNBX.US,D,20130408,000000,8100000,8388000,7746750,7920000,0.1472000000736,0
+BNBX.US,D,20130409,000000,8064000,8208000,7740000,7740000,0.03920000001960001,0
+BNBX.US,D,20130410,000000,7800750,7884000,7312500,7483500,0.06900000003449999,0
+BNBX.US,D,20130411,000000,7614000,7740000,7200000,7200000,0.07860000003930001,0
+BNBX.US,D,20130412,000000,7380000,7560000,6876000,6876000,0.0518000000259,0
+BNBX.US,D,20130415,000000,7254000,7380000,6192000,6264000,0.13193333339930002,0
+BNBX.US,D,20130416,000000,6228000,7015500,6192000,6732000,0.056466666694900004,0
+BNBX.US,D,20130417,000000,6768000,7020000,6156000,6660000,0.0536000000268,0
+BNBX.US,D,20130418,000000,6660000,6696000,6138000,6156000,0.0446000000223,0
+BNBX.US,D,20130419,000000,6187500,7092000,6156000,6840000,0.036000000018,0
+BNBX.US,D,20130422,000000,7110000,7560000,7020000,7380000,0.03993333335330001,0
+BNBX.US,D,20130423,000000,7866000,7884000,7218000,7416000,0.07666666670500001,0
+BNBX.US,D,20130424,000000,8052750,8064000,7308000,7560000,0.0775333333721,0
+BNBX.US,D,20130425,000000,7956000,8280000,7398000,8280000,0.2045333334356,0
+BNBX.US,D,20130426,000000,8257500,8923500,7956000,8640000,0.16006666674670003,0
+BNBX.US,D,20130429,000000,8784000,9067500,8298000,8640000,0.14526666673930003,0
+BNBX.US,D,20130430,000000,8550000,8784000,7740000,8077500,0.06940000003470001,0
+BNBX.US,D,20130501,000000,8100000,8280000,7596000,8028000,0.0774666667054,0
+BNBX.US,D,20130502,000000,8172000,8460000,7704000,7992000,0.03853333335260001,0
+BNBX.US,D,20130503,000000,7992000,8460000,7686000,8280000,0.0501333333584,0
+BNBX.US,D,20130506,000000,8388000,8604000,7740000,7740000,0.036933333351800005,0
+BNBX.US,D,20130507,000000,8010000,8568000,7632000,7704000,0.0832666667083,0
+BNBX.US,D,20130508,000000,7800750,7920000,7596000,7812000,0.0359333333513,0
+BNBX.US,D,20130509,000000,7812000,7866000,7206750,7272000,0.1092666667213,0
+BNBX.US,D,20130510,000000,7434000,7704000,7056000,7200000,0.062466666697900006,0
+BNBX.US,D,20130513,000000,7200000,7722000,7200000,7560000,0.04826666669080001,0
+BNBX.US,D,20130514,000000,7789500,8460000,7600500,8424000,0.0846000000423,0
+BNBX.US,D,20130515,000000,8761500,9540000,8532000,9504000,0.5612000002806001,0
+BNBX.US,D,20130516,000000,9877500,9900000,7344000,8460000,0.42153333354410005,0
+BNBX.US,D,20130517,000000,8046000,8419500,7992000,8190000,0.0721333333694,0
+BNBX.US,D,20130520,000000,8347500,8635500,7380000,7632000,0.11773333339220002,0
+BNBX.US,D,20130521,000000,7614000,7920000,7276500,7488000,0.0864000000432,0
+BNBX.US,D,20130522,000000,7758000,8208000,7402500,7404750,0.07146666670240001,0
+BNBX.US,D,20130523,000000,7476750,7776000,7308000,7488000,0.042800000021400005,0
+BNBX.US,D,20130524,000000,7848000,8028000,7488000,7920000,0.054866666694100015,0
+BNBX.US,D,20130528,000000,8088750,8689500,8088750,8500500,0.12180000006090001,0
+BNBX.US,D,20130529,000000,8640000,8734500,8212500,8388000,0.04973333335820001,0
+BNBX.US,D,20130530,000000,7848000,8460000,7560000,7668000,0.1292000000646,0
+BNBX.US,D,20130531,000000,7674750,8064000,7668000,7668000,0.022733333344700003,0
+BNBX.US,D,20130603,000000,8172000,8280000,7668000,8100000,0.058000000029,0
+BNBX.US,D,20130604,000000,8226000,8424000,7924500,8028000,0.0387333333527,0
+BNBX.US,D,20130605,000000,7920000,8275500,7668000,7740000,0.06000000003,0
+BNBX.US,D,20130606,000000,7740000,7884000,7312500,7488000,0.129333333398,0
+BNBX.US,D,20130607,000000,7434000,7632000,7420500,7524000,0.05253333335960001,0
+BNBX.US,D,20130610,000000,7404750,7992000,7398000,7848000,0.035666666684500005,0
+BNBX.US,D,20130611,000000,7848000,8064000,7560000,7704000,0.025533333346100005,0
+BNBX.US,D,20130612,000000,7722000,8244000,7704000,8244000,0.14666666674,0
+BNBX.US,D,20130613,000000,8376750,8604000,8104500,8280000,0.1205333333936,0
+BNBX.US,D,20130614,000000,8262000,8352000,7920000,8154000,0.036933333351800005,0
+BNBX.US,D,20130617,000000,8016750,8064000,7528500,7740000,0.05680000002840001,0
+BNBX.US,D,20130618,000000,7740000,7920000,7686000,7830000,0.0328000000164,0
+BNBX.US,D,20130619,000000,7884000,7920000,7596000,7638750,0.0448666666891,0
+BNBX.US,D,20130620,000000,7632000,7740000,7578000,7632000,0.04780000002390001,0
+BNBX.US,D,20130621,000000,7614000,7632000,7276500,7524000,0.05520000002760001,0
+BNBX.US,D,20130624,000000,7429500,7555500,7200000,7308000,0.043600000021800006,0
+BNBX.US,D,20130625,000000,7326000,7524000,7060500,7164000,0.09080000004540001,0
+BNBX.US,D,20130626,000000,7164000,7524000,7020000,7200000,0.0403333333535,0
+BNBX.US,D,20130627,000000,7236000,7416000,7182000,7193250,0.0411333333539,0
+BNBX.US,D,20130628,000000,7015500,7380000,7015500,7200000,0.0157333333412,0
+BNBX.US,D,20130701,000000,7326000,7416000,6966000,7074000,0.0347333333507,0
+BNBX.US,D,20130702,000000,7080750,7182000,6516000,6948000,0.070666666702,0
+BNBX.US,D,20130703,000000,6750000,6948000,6480000,6480000,0.0451333333559,0
+BNBX.US,D,20130705,000000,6840000,6912000,6318000,6480000,0.07286666670310002,0
+BNBX.US,D,20130708,000000,6516000,6696000,6304500,6480000,0.045200000022599995,0
+BNBX.US,D,20130709,000000,6408000,6480000,6192000,6300000,0.0451333333559,0
+BNBX.US,D,20130710,000000,6156000,6480000,6156000,6264000,0.036266666684800004,0
+BNBX.US,D,20130711,000000,6306750,6930000,6138000,6930000,0.06726666670030002,0
+BNBX.US,D,20130712,000000,6840000,7200000,6192000,6300000,0.07580000003790001,0
+BNBX.US,D,20130715,000000,6484500,7200000,6340500,6444000,0.051933333359300005,0
+BNBX.US,D,20130716,000000,6444000,7020000,6444000,6588000,0.034666666684,0
+BNBX.US,D,20130717,000000,6516000,7020000,6516000,7020000,0.0183333333425,0
+BNBX.US,D,20130718,000000,7020000,7164000,6696000,7092000,0.032000000016,0
+BNBX.US,D,20130719,000000,6700500,7092000,6696000,6840000,0.012800000006400003,0
+BNBX.US,D,20130722,000000,6840000,6840000,6376500,6376500,0.07013333336840001,0
+BNBX.US,D,20130723,000000,6403500,6480000,6088500,6354000,0.06866666670100001,0
+BNBX.US,D,20130724,000000,6228000,6480000,6048000,6444000,0.05920000002960001,0
+BNBX.US,D,20130725,000000,6408000,6516000,6120000,6120000,0.05140000002570001,0
+BNBX.US,D,20130726,000000,6192000,6259500,5764500,5868000,0.08013333337339999,0
+BNBX.US,D,20130729,000000,5764500,6120000,5544000,6120000,0.09426666671380002,0
+BNBX.US,D,20130730,000000,5922000,6048000,5476500,6012000,0.08953333337810002,0
+BNBX.US,D,20130731,000000,6012000,6030000,5454000,5476500,0.07846666670590001,0
+BNBX.US,D,20130801,000000,5503500,5575500,5040000,5148000,0.18773333342720003,0
+BNBX.US,D,20130802,000000,5094000,5544000,5076000,5364000,0.11440000005720001,0
+BNBX.US,D,20130805,000000,5490000,5580000,5040000,5274000,0.1156666667245,0
+BNBX.US,D,20130806,000000,5208750,5274000,4860000,5136750,0.0847333333757,0
+BNBX.US,D,20130807,000000,5100750,5148000,4871250,4914000,0.0761333333714,0
+BNBX.US,D,20130808,000000,4914000,5094000,4896000,5004000,0.06393333336530001,0
+BNBX.US,D,20130809,000000,5256000,5328000,4860000,5220000,0.06273333336470001,0
+BNBX.US,D,20130812,000000,5184000,5652000,4968000,4968000,0.15920000007960003,0
+BNBX.US,D,20130813,000000,5076000,5400000,4918500,4954500,0.1443333334055,0
+BNBX.US,D,20130814,000000,5040000,5202000,4680000,4680000,0.1449333334058,0
+BNBX.US,D,20130815,000000,4979250,4979250,4500000,4626000,0.1407333334037,0
+BNBX.US,D,20130816,000000,4824000,5040000,4716000,4734000,0.0822666667078,0
+BNBX.US,D,20130819,000000,4794750,4968000,4504500,4506750,0.080666666707,0
+BNBX.US,D,20130820,000000,4524750,4752000,4356000,4558500,0.0779333333723,0
+BNBX.US,D,20130821,000000,4572000,4860000,4536000,4788000,0.05740000002870001,0
+BNBX.US,D,20130822,000000,4860000,5112000,4362750,4594500,0.0906000000453,0
+BNBX.US,D,20130823,000000,4506750,5004000,4470750,5004000,0.04773333335720001,0
+BNBX.US,D,20130826,000000,4878000,5040000,4716000,4968000,0.05840000002920001,0
+BNBX.US,D,20130827,000000,5035500,5035500,4644000,4860000,0.0518000000259,0
+BNBX.US,D,20130828,000000,4932000,4932000,4441500,4572000,0.11126666672230001,0
+BNBX.US,D,20130829,000000,4547250,4680000,4464000,4608000,0.034000000017,0
+BNBX.US,D,20130830,000000,4752000,5004000,4572000,4680000,0.047400000023700005,0
+BNBX.US,D,20130903,000000,4662000,4896000,4428000,4727250,0.07166666670249999,0
+BNBX.US,D,20130904,000000,4680000,4752000,4410000,4500000,0.04153333335410001,0
+BNBX.US,D,20130905,000000,4680000,4824000,4392000,4396500,0.055133333360900004,0
+BNBX.US,D,20130906,000000,4608000,4680000,4392000,4428000,0.0296666666815,0
+BNBX.US,D,20130909,000000,4675500,4675500,4504500,4536000,0.0959333333813,0
+BNBX.US,D,20130910,000000,4644000,4644000,4320000,4387500,0.07873333337270001,0
+BNBX.US,D,20130911,000000,4513500,4644000,4032000,4428000,0.15360000007680003,0
+BNBX.US,D,20130912,000000,4338000,4680000,3996000,4500000,0.09946666671640002,0
+BNBX.US,D,20130913,000000,4864500,5004000,4176000,4338000,0.14153333340410001,0
+BNBX.US,D,20130916,000000,4464000,4536000,4032000,4284000,0.05093333335880001,0
+BNBX.US,D,20130917,000000,4284000,4428000,4068000,4270500,0.04760000002380001,0
+BNBX.US,D,20130918,000000,4374000,4464000,4284000,4320000,0.059333333363,0
+BNBX.US,D,20130919,000000,4464000,4500000,4374000,4428000,0.04440000002220001,0
+BNBX.US,D,20130920,000000,4432500,4500000,4284000,4392000,0.0503333333585,0
+BNBX.US,D,20130923,000000,4410000,4500000,3996000,4068000,0.13273333339970003,0
+BNBX.US,D,20130924,000000,4068000,4104000,3564000,3816000,0.23013333344840003,0
+BNBX.US,D,20130925,000000,3906000,3960000,3672000,3676500,0.12073333339370002,0
+BNBX.US,D,20130926,000000,3780000,3888000,3600000,3611250,0.1555333334111,0
+BNBX.US,D,20130927,000000,3654000,3780000,3528000,3528000,0.11753333339210001,0
+BNBX.US,D,20130930,000000,3618000,3780000,3024000,3240000,0.21433333344049998,0
+BNBX.US,D,20131001,000000,3240000,3708000,3100500,3420000,0.09246666671290002,0
+BNBX.US,D,20131002,000000,3577500,4320000,3294000,3636000,0.2705333334686,0
+BNBX.US,D,20131003,000000,3852000,4009500,3420000,3492000,0.0748000000374,0
+BNBX.US,D,20131004,000000,3937500,3937500,3456000,3564000,0.0308000000154,0
+BNBX.US,D,20131007,000000,3546000,3744000,3280500,3384000,0.07833333337250001,0
+BNBX.US,D,20131008,000000,3559500,3852000,3366000,3420000,0.12393333339530001,0
+BNBX.US,D,20131009,000000,3546000,3708000,3420000,3420000,0.0864000000432,0
+BNBX.US,D,20131010,000000,3546000,3564000,3294000,3336750,0.08006666670670001,0
+BNBX.US,D,20131011,000000,3402000,3636000,3312000,3348000,0.0924000000462,0
+BNBX.US,D,20131014,000000,3390750,3487500,3060000,3186000,0.14613333340640003,0
+BNBX.US,D,20131015,000000,3217500,3557250,3096000,3190500,0.0736666667035,0
+BNBX.US,D,20131016,000000,3132000,3492000,3024000,3456000,0.0462000000231,0
+BNBX.US,D,20131017,000000,3492000,3595500,3456000,3492000,0.05153333335910001,0
+BNBX.US,D,20131018,000000,3528000,3744000,3496500,3582000,0.0436666666885,0
+BNBX.US,D,20131021,000000,3570750,4140000,3570750,4140000,0.11180000005590002,0
+BNBX.US,D,20131022,000000,4398750,5112000,4284000,4914000,0.1647333334157,0
+BNBX.US,D,20131023,000000,5118750,5202000,4140000,4320000,0.1674000000837,0
+BNBX.US,D,20131024,000000,4356000,4356000,3816000,3960000,0.06733333336700001,0
+BNBX.US,D,20131025,000000,4212000,4284000,3852000,4104000,0.026533333346600005,0
+BNBX.US,D,20131028,000000,4180500,4428000,4086000,4320000,0.019466666676400003,0
+BNBX.US,D,20131029,000000,4554000,4716000,4320000,4680000,0.0632666666983,0
+BNBX.US,D,20131030,000000,4680000,5040000,4500000,4824000,0.025266666679300002,0
+BNBX.US,D,20131031,000000,4806000,4824000,4410000,4752000,0.024000000012,0
+BNBX.US,D,20131101,000000,4752000,4752000,4500000,4680000,0.022866666678100004,0
+BNBX.US,D,20131104,000000,4704750,4734000,4392000,4603500,0.0161333333414,0
+BNBX.US,D,20131105,000000,4500000,4680000,4326750,4500000,0.009733333338200001,0
+BNBX.US,D,20131106,000000,4752000,4842000,4320000,4392000,0.027333333347000003,0
+BNBX.US,D,20131107,000000,4500000,4644000,4326750,4590000,0.0190666666762,0
+BNBX.US,D,20131108,000000,4500000,4536000,4320000,4464000,0.023000000011500002,0
+BNBX.US,D,20131111,000000,4405500,4464000,3784500,3960000,0.03713333335190001,0
+BNBX.US,D,20131112,000000,3960000,4140000,3640500,3960000,0.0243333333455,0
+BNBX.US,D,20131113,000000,3942000,4140000,3816000,4086000,0.050000000025000005,0
+BNBX.US,D,20131114,000000,4110750,4608000,3978000,4500000,0.0338666666836,0
+BNBX.US,D,20131115,000000,4644000,4680000,4320000,4320000,0.037066666685200006,0
+BNBX.US,D,20131118,000000,4320000,4356000,3960000,4072500,0.0436666666885,0
+BNBX.US,D,20131119,000000,4068000,4279500,3960000,4248000,0.020600000010300004,0
+BNBX.US,D,20131120,000000,4248000,4387500,4038750,4288500,0.052866666693100015,0
+BNBX.US,D,20131121,000000,4351500,4441500,4176000,4320000,0.013666666673500001,0
+BNBX.US,D,20131122,000000,4320000,4320000,4140000,4140000,0.023800000011900004,0
+BNBX.US,D,20131125,000000,4230000,4230000,3982500,3996000,0.008666666671,0
+BNBX.US,D,20131126,000000,4056750,4320000,3978000,3996000,0.0408000000204,0
+BNBX.US,D,20131127,000000,3996000,4104000,3881250,3960000,0.0689333333678,0
+BNBX.US,D,20131129,000000,4176000,4428000,4140000,4176000,0.20486666676910004,0
+BNBX.US,D,20131202,000000,4326750,4326750,4194000,4212000,0.07973333337320002,0
+BNBX.US,D,20131203,000000,4230000,4284000,4032000,4108500,0.0438666666886,0
+BNBX.US,D,20131204,000000,4248000,4279500,4128750,4180500,0.038000000019,0
+BNBX.US,D,20131205,000000,4284000,4284000,4104000,4108500,0.06073333336370001,0
+BNBX.US,D,20131206,000000,4153500,4279500,4032000,4277250,0.05686666669510001,0
+BNBX.US,D,20131209,000000,4261500,4500000,4176000,4493250,0.0648666666991,0
+BNBX.US,D,20131210,000000,4506750,4932000,4500000,4896000,0.10526666671930002,0
+BNBX.US,D,20131211,000000,5069250,5220000,4936500,5220000,0.11606666672470002,0
+BNBX.US,D,20131212,000000,5238000,5580000,5116500,5472000,0.11113333338890002,0
+BNBX.US,D,20131213,000000,5735250,6475500,5580000,6120000,0.15113333340890003,0
+BNBX.US,D,20131216,000000,6642000,6804000,6300000,6480000,0.149333333408,0
+BNBX.US,D,20131217,000000,6570000,6570000,5616000,5789250,0.16913333341790002,0
+BNBX.US,D,20131218,000000,5800500,6030000,5760000,5940000,0.039333333353,0
+BNBX.US,D,20131219,000000,5796000,6084000,5796000,6084000,0.10913333338790002,0
+BNBX.US,D,20131220,000000,6030000,6079500,4158000,4860000,0.27726666680530004,0
+BNBX.US,D,20131223,000000,4979250,5130000,4398750,5040000,0.1256000000628,0
+BNBX.US,D,20131224,000000,5292000,5436000,5220000,5364000,0.0417333333542,0
+BNBX.US,D,20131226,000000,5724000,6012000,5404500,5742000,0.06793333336730001,0
+BNBX.US,D,20131227,000000,5838750,6120000,5256000,5454000,0.042133333354400004,0
+BNBX.US,D,20131230,000000,5566500,5688000,5238000,5688000,0.041600000020800006,0
+BNBX.US,D,20131231,000000,5670000,5868000,5400000,5856600,0.034400000017200005,0
+BNBX.US,D,20140102,000000,5926500,5926500,5292000,5544000,0.019133333342900002,0
+BNBX.US,D,20140103,000000,5501250,5598000,5364000,5364000,0.019533333343100003,0
+BNBX.US,D,20140106,000000,5395500,5400000,5220000,5328000,0.016666666675,0
+BNBX.US,D,20140107,000000,5364000,5400000,5220000,5328000,0.024866666679100004,0
+BNBX.US,D,20140108,000000,5310000,5400000,5220000,5359500,0.011733333339200002,0
+BNBX.US,D,20140109,000000,5388750,5400000,5220000,5220000,0.019600000009800004,0
+BNBX.US,D,20140110,000000,5472000,5580000,5292000,5580000,0.0374000000187,0
+BNBX.US,D,20140113,000000,5544000,5652000,5298750,5544000,0.0209333333438,0
+BNBX.US,D,20140114,000000,5310000,5454000,5292000,5298750,0.019600000009800004,0
+BNBX.US,D,20140115,000000,5285250,5724000,5220000,5490000,0.019733333343200002,0
+BNBX.US,D,20140116,000000,5460750,5688000,5298750,5580000,0.0170666666752,0
+BNBX.US,D,20140117,000000,5562000,5760000,5220000,5616000,0.016533333341600003,0
+BNBX.US,D,20140121,000000,5676750,5760000,5400000,5580000,0.0452666666893,0
+BNBX.US,D,20140122,000000,5580000,5688000,5400000,5472000,0.035800000017900006,0
+BNBX.US,D,20140123,000000,5418000,5472000,5256000,5292000,0.0394000000197,0
+BNBX.US,D,20140124,000000,5454000,5454000,5220000,5328000,0.0212666666773,0
+BNBX.US,D,20140127,000000,5310000,5400000,5040000,5040000,0.04373333335520001,0
+BNBX.US,D,20140128,000000,5400000,5544000,5040000,5112000,0.018933333342800004,0
+BNBX.US,D,20140129,000000,5346000,5364000,4860000,4860000,0.022333333344500002,0
+BNBX.US,D,20140130,000000,4968000,5076000,4860000,4968000,0.022600000011299998,0
+BNBX.US,D,20140131,000000,5004000,5143500,4716000,5136750,0.039333333353,0
+BNBX.US,D,20140203,000000,5598000,5737500,5004000,5143500,0.09793333338230001,0
+BNBX.US,D,20140204,000000,5202000,5580000,5022000,5544000,0.0774000000387,0
+BNBX.US,D,20140205,000000,5940000,5944500,5658750,5940000,0.1351333334009,0
+BNBX.US,D,20140206,000000,5976000,6120000,5692500,5818500,0.0746000000373,0
+BNBX.US,D,20140207,000000,5940000,6120000,5760000,5899500,0.0696000000348,0
+BNBX.US,D,20140210,000000,6210000,6480000,5580000,5688000,0.10086666671710001,0
+BNBX.US,D,20140211,000000,5508000,5580000,5004000,5148000,0.1119333333893,0
+BNBX.US,D,20140212,000000,5184000,5328000,4932000,4932000,0.08186666670760001,0
+BNBX.US,D,20140213,000000,4986000,5382000,4932000,5076000,0.03853333335260001,0
+BNBX.US,D,20140214,000000,5226750,5377500,5040000,5076000,0.0316000000158,0
+BNBX.US,D,20140218,000000,5256000,5400000,5058000,5082750,0.05960000002980001,0
+BNBX.US,D,20140219,000000,5364000,5537250,5082750,5352750,0.04306666668820001,0
+BNBX.US,D,20140220,000000,5526000,5652000,5346000,5388750,0.0632666666983,0
+BNBX.US,D,20140221,000000,5395500,5580000,5393250,5544000,0.044800000022400005,0
+BNBX.US,D,20140224,000000,5526000,5544000,5305500,5305500,0.0344666666839,0
+BNBX.US,D,20140225,000000,5375250,5375250,5040000,5040000,0.06953333336810001,0
+BNBX.US,D,20140226,000000,5076000,5125500,5040000,5062500,0.025600000012800005,0
+BNBX.US,D,20140227,000000,5051250,5256000,5040000,5076000,0.018266666675800004,0
+BNBX.US,D,20140228,000000,5202000,5202000,5040000,5044500,0.027733333347200004,0
+BNBX.US,D,20140303,000000,5094000,5148000,5040000,5040000,0.019400000009700002,0
+BNBX.US,D,20140304,000000,5053500,5069250,4950000,5040000,0.0308000000154,0
+BNBX.US,D,20140305,000000,5035500,5040000,4860000,4896000,0.037533333352100004,0
+BNBX.US,D,20140306,000000,5004000,5004000,4860000,4900500,0.0322666666828,0
+BNBX.US,D,20140307,000000,5305500,5323500,4878000,4920750,0.046733333356700005,0
+BNBX.US,D,20140310,000000,5226750,5226750,4920750,5112000,0.020466666676900003,0
+BNBX.US,D,20140311,000000,5166000,5292000,5044500,5044500,0.028866666681100005,0
+BNBX.US,D,20140312,000000,5044500,5107500,5022000,5040000,0.015466666674400003,0
+BNBX.US,D,20140313,000000,5089500,5089500,4986000,5004000,0.0134000000067,0
+BNBX.US,D,20140314,000000,4979250,5035500,4860000,4896000,0.04153333335410001,0
+BNBX.US,D,20140317,000000,4878000,4981500,4324500,4356000,0.1312666667323,0
+BNBX.US,D,20140318,000000,4356000,4493250,4320000,4338000,0.1279333333973,0
+BNBX.US,D,20140319,000000,4331250,4819500,4324500,4572000,0.058666666696,0
+BNBX.US,D,20140320,000000,4572000,4680000,4428000,4428000,0.042133333354400004,0
+BNBX.US,D,20140321,000000,4464000,4860000,4324500,4860000,0.0846000000423,0
+BNBX.US,D,20140324,000000,4896000,4968000,4500000,4590000,0.07306666670320001,0
+BNBX.US,D,20140325,000000,4585500,4752000,4547250,4680000,0.024133333345400004,0
+BNBX.US,D,20140326,000000,4788000,4855500,4680000,4752000,0.0202000000101,0
+BNBX.US,D,20140327,000000,4738500,4860000,4738500,4752000,0.027266666680300006,0
+BNBX.US,D,20140328,000000,4763250,4853250,4612500,4648500,0.021800000010900003,0
+BNBX.US,D,20140331,000000,4662000,4716000,4500000,4536000,0.0335333333501,0
+BNBX.US,D,20140401,000000,4500000,4668750,4464000,4536000,0.034333333350500005,0
+BNBX.US,D,20140402,000000,4500000,4572000,4446000,4450500,0.0246000000123,0
+BNBX.US,D,20140403,000000,4450500,4536000,4356000,4464000,0.030200000015100006,0
+BNBX.US,D,20140404,000000,4477500,4603500,4378500,4423500,0.024000000012,0
+BNBX.US,D,20140407,000000,4410000,4423500,4320000,4369500,0.0501333333584,0
+BNBX.US,D,20140408,000000,4362750,4369500,4320000,4338000,0.0257333333462,0
+BNBX.US,D,20140409,000000,4351500,4351500,4320000,4331250,0.033066666683200005,0
+BNBX.US,D,20140410,000000,4331250,4331250,4284000,4315500,0.036866666685100004,0
+BNBX.US,D,20140411,000000,4288500,4315500,4140000,4140000,0.0337333333502,0
+BNBX.US,D,20140414,000000,4212000,4284000,3960000,3960000,0.0381333333524,0
+BNBX.US,D,20140415,000000,3960000,4014000,3690000,3960000,0.0705333333686,0
+BNBX.US,D,20140416,000000,3960000,4140000,3784500,3960000,0.028400000014200004,0
+BNBX.US,D,20140417,000000,3960000,4115250,3888000,3942000,0.023466666678400003,0
+BNBX.US,D,20140421,000000,3960000,4007250,3618000,3618000,0.033200000016600006,0
+BNBX.US,D,20140422,000000,3798000,3858750,3654000,3654000,0.0508000000254,0
+BNBX.US,D,20140423,000000,3739500,3775500,3642750,3766500,0.013200000006600002,0
+BNBX.US,D,20140424,000000,3762000,4320000,3676500,4320000,0.03653333335160001,0
+BNBX.US,D,20140425,000000,4326750,4459500,4144500,4356000,0.0348000000174,0
+BNBX.US,D,20140428,000000,4441500,4495500,4248000,4252500,0.0198666666766,0
+BNBX.US,D,20140429,000000,4288500,4495500,4144500,4320000,0.025266666679300002,0
+BNBX.US,D,20140430,000000,4369500,4500000,3780000,4140000,0.027266666680300006,0
+BNBX.US,D,20140501,000000,4128750,4140000,3784500,4135500,0.021400000010700002,0
+BNBX.US,D,20140502,000000,4104000,4495500,3953250,4392000,0.028133333347400005,0
+BNBX.US,D,20140505,000000,4378500,4680000,4331250,4626000,0.042066666687700004,0
+BNBX.US,D,20140506,000000,4576500,4576500,4338000,4414500,0.018600000009300004,0
+BNBX.US,D,20140507,000000,4410000,4675500,4338000,4673250,0.0344666666839,0
+BNBX.US,D,20140508,000000,4680000,4932000,4673250,4932000,0.0403333333535,0
+BNBX.US,D,20140509,000000,4896000,4927500,4720500,4860000,0.0410666666872,0
+BNBX.US,D,20140512,000000,4806000,4968000,4360500,4603500,0.0459333333563,0
+BNBX.US,D,20140513,000000,4601250,4680000,4482000,4482000,0.027333333347000003,0
+BNBX.US,D,20140514,000000,4542750,4542750,4146750,4158000,0.0268000000134,0
+BNBX.US,D,20140515,000000,4151250,4320000,4140000,4320000,0.0205333333436,0
+BNBX.US,D,20140516,000000,4326750,4675500,4236750,4428000,0.016266666674800003,0
+BNBX.US,D,20140519,000000,4428000,4506750,4158000,4320000,0.022466666677900003,0
+BNBX.US,D,20140520,000000,4410000,4410000,4146750,4176000,0.010133333338400002,0
+BNBX.US,D,20140521,000000,4198500,4308750,3964500,4036500,0.036333333351500005,0
+BNBX.US,D,20140522,000000,3960000,4128750,3924000,3960000,0.026333333346500003,0
+BNBX.US,D,20140523,000000,3924000,4032000,3852000,3955500,0.019400000009700002,0
+BNBX.US,D,20140527,000000,3865500,4230000,3784500,3991500,0.0459333333563,0
+BNBX.US,D,20140528,000000,4043250,4374000,3984750,4284000,0.023866666678600004,0
+BNBX.US,D,20140529,000000,4320000,4392000,4230000,4254750,0.0216666666775,0
+BNBX.US,D,20140530,000000,4266000,4315500,4158000,4315500,0.013866666673600002,0
+BNBX.US,D,20140602,000000,4236750,4315500,4126500,4126500,0.010400000005200001,0
+BNBX.US,D,20140603,000000,4140000,4144500,3978000,4140000,0.014466666673900001,0
+BNBX.US,D,20140604,000000,4122000,4140000,3726000,3798000,0.05606666669470001,0
+BNBX.US,D,20140605,000000,3811500,4135500,3784500,4104000,0.0092000000046,0
+BNBX.US,D,20140606,000000,4054500,4315500,4018500,4068000,0.031200000015600002,0
+BNBX.US,D,20140609,000000,4090500,4133250,3964500,4072500,0.010666666672,0
+BNBX.US,D,20140610,000000,4072500,4115250,3964500,3978000,0.013266666673300002,0
+BNBX.US,D,20140611,000000,3762000,4099500,3744000,3852000,0.036333333351500005,0
+BNBX.US,D,20140612,000000,3852000,4320000,3852000,4297500,0.035600000017800004,0
+BNBX.US,D,20140613,000000,4230000,4315500,4144500,4248000,0.035000000017500005,0
+BNBX.US,D,20140616,000000,4243500,4315500,4176000,4284000,0.0164000000082,0
+BNBX.US,D,20140617,000000,4374000,4392000,4315500,4392000,0.0354666666844,0
+BNBX.US,D,20140618,000000,4392000,4495500,4356000,4405500,0.0150666666742,0
+BNBX.US,D,20140619,000000,4392000,4500000,4378500,4488750,0.0168666666751,0
+BNBX.US,D,20140620,000000,4482000,4680000,4432500,4657500,0.0308000000154,0
+BNBX.US,D,20140623,000000,4650750,4752000,4644000,4644000,0.05273333335970001,0
+BNBX.US,D,20140624,000000,4572000,4644000,4333500,4428000,0.008400000004200003,0
+BNBX.US,D,20140625,000000,4423500,4423500,4324500,4378500,0.008733333337700001,0
+BNBX.US,D,20140626,000000,4367250,4378500,4320000,4331250,0.0160666666747,0
+BNBX.US,D,20140627,000000,4324500,4644000,4320000,4500000,0.0209333333438,0
+BNBX.US,D,20140630,000000,4398750,4630500,4396500,4396500,0.018933333342800004,0
+BNBX.US,D,20140701,000000,4392000,4500000,4326750,4398750,0.0111333333389,0
+BNBX.US,D,20140702,000000,4423500,4459500,4410000,4410000,0.013333333340000001,0
+BNBX.US,D,20140703,000000,4392000,4441500,4392000,4392000,0.009133333337900002,0
+BNBX.US,D,20140707,000000,4398750,4441500,4252500,4320000,0.040866666687100005,0
+BNBX.US,D,20140708,000000,4308750,4338000,4288500,4338000,0.012000000006,0
+BNBX.US,D,20140709,000000,4320000,4500000,4320000,4428000,0.018933333342800004,0
+BNBX.US,D,20140710,000000,4421250,4500000,4349250,4392000,0.010400000005200001,0
+BNBX.US,D,20140711,000000,4380750,4493250,4290750,4320000,0.014733333340700002,0
+BNBX.US,D,20140714,000000,4493250,4500000,4302000,4428000,0.018600000009300004,0
+BNBX.US,D,20140715,000000,4428000,4486500,4216500,4324500,0.0102666666718,0
+BNBX.US,D,20140716,000000,4338000,4392000,4212000,4351500,0.023333333345000002,0
+BNBX.US,D,20140717,000000,4284000,4392000,4212000,4356000,0.0150666666742,0
+BNBX.US,D,20140718,000000,4392000,4500000,4140000,4356000,0.07853333337260002,0
+BNBX.US,D,20140721,000000,4158000,4320000,4063500,4284000,0.0522666666928,0
+BNBX.US,D,20140722,000000,4200750,4284000,4068000,4068000,0.0190000000095,0
+BNBX.US,D,20140723,000000,4063500,4104000,4038750,4038750,0.032533333349600006,0
+BNBX.US,D,20140724,000000,4038750,4043250,3960000,3960000,0.047466666690400006,0
+BNBX.US,D,20140725,000000,4000500,4043250,3888000,3960000,0.0407333333537,0
+BNBX.US,D,20140728,000000,3942000,3960000,3820500,3834000,0.043466666688400005,0
+BNBX.US,D,20140729,000000,3852000,3960000,3816000,3834000,0.0390000000195,0
+BNBX.US,D,20140730,000000,3888000,4104000,3888000,3960000,0.017200000008600003,0
+BNBX.US,D,20140731,000000,4014000,4212000,3892500,4140000,0.025000000012500002,0
+BNBX.US,D,20140801,000000,4230000,4230000,3888000,3964500,0.011800000005899999,0
+BNBX.US,D,20140804,000000,4020750,4099500,3780000,3888000,0.011933333339300002,0
+BNBX.US,D,20140805,000000,3960000,4207500,3888000,3906000,0.0088000000044,0
+BNBX.US,D,20140806,000000,3996000,3996000,3852000,3888000,0.0090000000045,0
+BNBX.US,D,20140807,000000,3870000,3960000,3784500,3784500,0.0190666666762,0
+BNBX.US,D,20140808,000000,3791250,3924000,3784500,3827250,0.011066666672200002,0
+BNBX.US,D,20140811,000000,3876750,3960000,3798000,3960000,0.013666666673500001,0
+BNBX.US,D,20140812,000000,3955500,3955500,3852000,3924000,0.013333333340000001,0
+BNBX.US,D,20140813,000000,3870000,3924000,3784500,3816000,0.0169333333418,0
+BNBX.US,D,20140814,000000,3780000,3852000,3690000,3780000,0.05873333336270001,0
+BNBX.US,D,20140815,000000,3793500,3793500,3696750,3714750,0.012600000006300002,0
+BNBX.US,D,20140818,000000,3730500,3762000,3672000,3762000,0.021866666677600004,0
+BNBX.US,D,20140819,000000,3744000,3780000,3672000,3780000,0.0222666666778,0
+BNBX.US,D,20140820,000000,3780000,3780000,3636000,3647250,0.022000000011,0
+BNBX.US,D,20140821,000000,3642750,3672000,3640500,3642750,0.0219333333443,0
+BNBX.US,D,20140822,000000,3642750,3960000,3636000,3960000,0.0112666666723,0
+BNBX.US,D,20140825,000000,3798000,3960000,3636000,3816000,0.009066666671200001,0
+BNBX.US,D,20140826,000000,3762000,3852000,3672000,3672000,0.0163333333415,0
+BNBX.US,D,20140827,000000,3708000,3780000,3636000,3744000,0.018133333342400002,0
+BNBX.US,D,20140828,000000,3708000,4284000,3672000,4212000,0.04706666669020001,0
+BNBX.US,D,20140829,000000,4266000,4320000,3870000,3960000,0.0338000000169,0
+BNBX.US,D,20140902,000000,4043250,4043250,3780000,3852000,0.0083333333375,0
+BNBX.US,D,20140903,000000,3852000,3960000,3636000,3708000,0.031133333348900002,0
+BNBX.US,D,20140904,000000,3708000,3924000,3636000,3672000,0.012800000006400003,0
+BNBX.US,D,20140905,000000,3744000,3924000,3636000,3816000,0.0314000000157,0
+BNBX.US,D,20140908,000000,3852000,3888000,3600000,3672000,0.0359333333513,0
+BNBX.US,D,20140909,000000,3636000,3888000,3600000,3636000,0.014466666673900001,0
+BNBX.US,D,20140910,000000,3678750,3744000,3424500,3672000,0.03853333335260001,0
+BNBX.US,D,20140911,000000,3672000,3744000,3514500,3636000,0.0167333333417,0
+BNBX.US,D,20140912,000000,3852000,3852000,3514500,3600000,0.0316000000158,0
+BNBX.US,D,20140915,000000,3600000,3600000,3492000,3600000,0.035533333351100004,0
+BNBX.US,D,20140916,000000,3541500,3559500,3474000,3492000,0.012000000006,0
+BNBX.US,D,20140917,000000,3492000,3600000,3420000,3492000,0.026066666679700003,0
+BNBX.US,D,20140918,000000,3456000,3600000,3244500,3564000,0.05606666669470001,0
+BNBX.US,D,20140919,000000,3492000,3744000,3312000,3600000,0.054600000027300005,0
+BNBX.US,D,20140922,000000,3474000,3600000,3240000,3420000,0.06106666669720001,0
+BNBX.US,D,20140923,000000,3372750,3600000,3276000,3505500,0.014000000007,0
+BNBX.US,D,20140924,000000,3330000,3420000,3276000,3312000,0.021733333344200002,0
+BNBX.US,D,20140925,000000,3294000,3456000,3150000,3456000,0.025666666679500003,0
+BNBX.US,D,20140926,000000,3420000,3492000,3240000,3312000,0.019133333342900002,0
+BNBX.US,D,20140929,000000,3240000,3492000,3240000,3282750,0.015866666674600002,0
+BNBX.US,D,20140930,000000,3276000,3456000,3240000,3276000,0.020800000010400003,0
+BNBX.US,D,20141001,000000,3258000,3402000,3240000,3402000,0.0164000000082,0
+BNBX.US,D,20141002,000000,3366000,3492000,3244500,3264750,0.014800000007400003,0
+BNBX.US,D,20141003,000000,3240000,3420000,3240000,3276000,0.0145333333406,0
+BNBX.US,D,20141006,000000,3276000,3420000,3240000,3384000,0.017133333341900002,0
+BNBX.US,D,20141007,000000,3312000,3312000,3168000,3276000,0.026600000013300006,0
+BNBX.US,D,20141008,000000,3240000,3384000,3096000,3384000,0.048733333357700005,0
+BNBX.US,D,20141009,000000,3312000,3456000,3078000,3312000,0.0683333333675,0
+BNBX.US,D,20141010,000000,3312000,3384000,3096000,3240000,0.027266666680300006,0
+BNBX.US,D,20141013,000000,3204000,3456000,3138750,3240000,0.0723333333695,0
+BNBX.US,D,20141014,000000,3240000,3348000,3204000,3276000,0.033200000016600006,0
+BNBX.US,D,20141015,000000,3312000,3312000,3060000,3240000,0.026533333346600005,0
+BNBX.US,D,20141016,000000,3096000,3420000,3060000,3312000,0.04473333335570001,0
+BNBX.US,D,20141017,000000,3312000,3456000,3240000,3420000,0.029533333348100006,0
+BNBX.US,D,20141020,000000,3384000,3528000,3384000,3528000,0.0179333333423,0
+BNBX.US,D,20141021,000000,3564000,3600000,3420000,3420000,0.04406666668870001,0
+BNBX.US,D,20141022,000000,3420000,3816000,3420000,3780000,0.024533333345600004,0
+BNBX.US,D,20141023,000000,3775500,3816000,3442500,3816000,0.0452666666893,0
+BNBX.US,D,20141024,000000,3780000,3996000,3604500,3960000,0.028266666680800002,0
+BNBX.US,D,20141027,000000,4284000,4284000,3330000,3352500,0.05740000002870001,0
+BNBX.US,D,20141028,000000,3492000,3600000,3352500,3420000,0.014400000007200002,0
+BNBX.US,D,20141029,000000,3420000,3420000,3192000,3414000,0.0016000000008000003,0
+BNBX.US,D,20141030,000000,3786000,4620000,3420000,3594000,0.034333333350500005,0
+BNBX.US,D,20141031,000000,3594000,3594000,3558000,3594000,0.0381333333524,0
+BNBX.US,D,20141103,000000,4200000,4200000,3150000,3150000,0.038333333352500006,0
+BNBX.US,D,20141104,000000,3000000,3300000,3000000,3066000,0.0219333333443,0
+BNBX.US,D,20141105,000000,3450000,3594000,3150000,3150000,0.0209333333438,0
+BNBX.US,D,20141106,000000,3210000,3210000,2988000,3090000,0.040266666686800005,0
+BNBX.US,D,20141107,000000,3120000,3570000,3120000,3540000,0.027466666680400004,0
+BNBX.US,D,20141110,000000,3360000,3540000,3360000,3528000,0.029133333347900005,0
+BNBX.US,D,20141111,000000,3450000,3522000,3306000,3522000,0.020800000010400003,0
+BNBX.US,D,20141112,000000,3483000,3540000,3180000,3252000,0.0354666666844,0
+BNBX.US,D,20141113,000000,3186000,3186000,1806000,2610000,0.27140000013570004,0
+BNBX.US,D,20141114,000000,2505000,2688000,2250000,2316000,0.15920000007960003,0
+BNBX.US,D,20141117,000000,1800000,1800000,1590000,1650000,1.6176666674755,0
+BNBX.US,D,20141118,000000,1650000,1662000,1566000,1650000,0.3702000001851001,0
+BNBX.US,D,20141119,000000,1668000,1680000,1560000,1632000,0.23240000011620002,0
+BNBX.US,D,20141120,000000,1632000,1632000,1590000,1614000,0.2762000001381,0
+BNBX.US,D,20141121,000000,1566000,1608000,1548000,1548000,0.18553333342610004,0
+BNBX.US,D,20141124,000000,1530000,1575000,1476000,1512000,0.2696666668015,0
+BNBX.US,D,20141125,000000,1512000,1542000,1374000,1500000,0.22646666677990004,0
+BNBX.US,D,20141126,000000,1500000,1500000,1338000,1384440,0.184666666759,0
+BNBX.US,D,20141128,000000,1404000,1494000,1350000,1380000,0.0923333333795,0
+BNBX.US,D,20141201,000000,1368000,1368000,1236000,1248000,0.2505333334586,0
+BNBX.US,D,20141202,000000,1229940,1524000,1212000,1481940,0.35213333350940007,0
+BNBX.US,D,20141203,000000,1470000,1650000,1380000,1632000,0.24633333345650002,0
+BNBX.US,D,20141204,000000,1728000,1908000,1638000,1734000,0.5654000002827,0
+BNBX.US,D,20141205,000000,1740000,1782000,1650000,1770000,0.1341333334004,0
+BNBX.US,D,20141208,000000,1782000,1782000,1686000,1764000,0.15306666674320002,0
+BNBX.US,D,20141209,000000,1672050,1757400,1620000,1710000,0.09046666671190001,0
+BNBX.US,D,20141210,000000,1710000,1770000,1620000,1644000,0.0977333333822,0
+BNBX.US,D,20141211,000000,1704000,1728000,1572000,1626000,0.06133333336400001,0
+BNBX.US,D,20141212,000000,1638000,1692000,1560000,1602000,0.2528666667931,0
+BNBX.US,D,20141215,000000,1560000,1758000,1542000,1758000,0.14860000007430002,0
+BNBX.US,D,20141216,000000,1740000,1764000,1548000,1764000,0.12146666672740002,0
+BNBX.US,D,20141217,000000,1764000,1764000,1530000,1686000,0.1710000000855,0
+BNBX.US,D,20141218,000000,1638000,1860000,1566000,1830000,0.28753333347710003,0
+BNBX.US,D,20141219,000000,1830000,1848000,1620000,1620000,0.36553333351610007,0
+BNBX.US,D,20141222,000000,1806000,1806000,1710000,1716000,0.0916666667125,0
+BNBX.US,D,20141223,000000,1710000,1800000,1632000,1800000,0.201333333434,0
+BNBX.US,D,20141224,000000,1800000,1824000,1710000,1806000,0.0581333333624,0
+BNBX.US,D,20141226,000000,1794000,1794000,1710000,1716000,0.06593333336630001,0
+BNBX.US,D,20141229,000000,1722000,1770000,1680000,1728000,0.15946666674640003,0
+BNBX.US,D,20141230,000000,1686000,1764000,1686000,1716000,0.053800000026900004,0
+BNBX.US,D,20141231,000000,1692000,1769100,1650000,1734000,0.3172666668253,0
+BNBX.US,D,20150102,000000,1800000,1800000,1668000,1758000,0.12506666672920003,0
+BNBX.US,D,20150105,000000,1770000,1770000,1680000,1692000,0.10413333338540003,0
+BNBX.US,D,20150106,000000,1692000,1692000,1590000,1626000,0.1870000000935,0
+BNBX.US,D,20150107,000000,1632000,1686000,1614000,1668000,0.0485333333576,0
+BNBX.US,D,20150108,000000,1668000,1710000,1638000,1710000,0.10240000005120002,0
+BNBX.US,D,20150109,000000,1680000,1740000,1680000,1680000,0.055133333360900004,0
+BNBX.US,D,20150112,000000,1680000,1698000,1626000,1638000,0.059933333363300006,0
+BNBX.US,D,20150113,000000,1626000,1680000,1626000,1650000,0.0880666667107,0
+BNBX.US,D,20150114,000000,1668000,1674000,1596000,1674000,0.10886666672110001,0
+BNBX.US,D,20150115,000000,1668000,1710000,1650000,1668000,0.0980666667157,0
+BNBX.US,D,20150116,000000,1650000,1674000,1650000,1668000,0.022666666678000002,0
+BNBX.US,D,20150120,000000,1692000,1752000,1650000,1746000,0.10680000005340003,0
+BNBX.US,D,20150121,000000,1746000,1746000,1704000,1710000,0.055666666694499996,0
+BNBX.US,D,20150122,000000,1681200,1740000,1656450,1710000,0.08013333337339999,0
+BNBX.US,D,20150123,000000,1758000,1788000,1710000,1764000,0.12013333339340002,0
+BNBX.US,D,20150126,000000,1770000,1863000,1764000,1806000,0.09673333338170001,0
+BNBX.US,D,20150127,000000,1806000,1920000,1782000,1902000,0.0774000000387,0
+BNBX.US,D,20150128,000000,1908000,2100000,1908000,1962000,0.430000000215,0
+BNBX.US,D,20150129,000000,2010000,2130000,1950000,2100000,0.33246666683290005,0
+BNBX.US,D,20150130,000000,2130000,2216700,1956000,2064000,0.1494000000747,0
+BNBX.US,D,20150202,000000,2064000,2064000,1950000,1992000,0.061133333363900005,0
+BNBX.US,D,20150203,000000,2100000,2244000,1992000,2244000,0.1723333334195,0
+BNBX.US,D,20150204,000000,2334000,2430000,2187000,2358000,0.41200000020599997,0
+BNBX.US,D,20150205,000000,2358000,2604000,2358000,2604000,0.39933333353300005,0
+BNBX.US,D,20150206,000000,2630100,2640000,2441700,2499000,0.18573333342620005,0
+BNBX.US,D,20150209,000000,2622000,2664000,2484000,2634000,0.1359333334013,0
+BNBX.US,D,20150210,000000,2622000,2622000,2190000,2280000,0.42960000021480005,0
+BNBX.US,D,20150211,000000,2286000,2286000,2070000,2070000,0.17726666675530003,0
+BNBX.US,D,20150212,000000,2034000,2199600,1950000,2040000,0.19093333342880003,0
+BNBX.US,D,20150213,000000,2088000,2202000,2028000,2070000,0.1377333334022,0
+BNBX.US,D,20150217,000000,2106000,2352000,2100000,2310000,0.1570000000785,0
+BNBX.US,D,20150218,000000,2400000,2400000,2172000,2268000,0.12273333339470002,0
+BNBX.US,D,20150219,000000,2142000,2307000,2004000,2280000,0.1660666667497,0
+BNBX.US,D,20150220,000000,2274000,2274000,2166000,2238000,0.058466666695900005,0
+BNBX.US,D,20150223,000000,2220000,2532000,2160000,2349000,0.24860000012430003,0
+BNBX.US,D,20150224,000000,2373000,2373000,2232000,2244000,0.06993333336830002,0
+BNBX.US,D,20150225,000000,2244000,2334000,2166000,2214000,0.15646666674490003,0
+BNBX.US,D,20150226,000000,2220000,2238000,2142000,2184000,0.05706666669520001,0
+BNBX.US,D,20150227,000000,2196000,2382000,2142600,2334000,0.1434000000717,0
+BNBX.US,D,20150302,000000,2340000,2478000,2340000,2412000,0.21420000010710002,0
+BNBX.US,D,20150303,000000,2460000,2460000,2160000,2220000,0.2236666667785,0
+BNBX.US,D,20150304,000000,2208000,2208000,2106000,2130000,0.102000000051,0
+BNBX.US,D,20150305,000000,2166000,2196000,2130000,2172000,0.05753333336210001,0
+BNBX.US,D,20150306,000000,2178000,2298000,2178000,2262000,0.07920000003960001,0
+BNBX.US,D,20150309,000000,2244000,2352000,2220000,2280000,0.08820000004410002,0
+BNBX.US,D,20150310,000000,2304000,2304000,2100000,2112000,0.1285333333976,0
+BNBX.US,D,20150311,000000,2148000,2160000,2040000,2040000,0.0975333333821,0
+BNBX.US,D,20150312,000000,2064000,2190000,2064000,2112000,0.08500000004250001,0
+BNBX.US,D,20150313,000000,2106000,2148000,2040000,2046000,0.048000000024,0
+BNBX.US,D,20150316,000000,2058000,2112000,1854000,1890000,0.1750000000875,0
+BNBX.US,D,20150317,000000,1884000,1968000,1716000,1770000,0.1775333334221,0
+BNBX.US,D,20150318,000000,1764000,2262000,1764000,2166000,0.37153333351910006,0
+BNBX.US,D,20150319,000000,2268000,2268000,1920000,1932000,0.2123333334395,0
+BNBX.US,D,20150320,000000,1968000,2112000,1950000,1950000,0.21986666677660002,0
+BNBX.US,D,20150323,000000,1980000,2088000,1980000,2028000,0.08620000004310001,0
+BNBX.US,D,20150324,000000,2064000,2064000,1962000,2010000,0.0923333333795,0
+BNBX.US,D,20150325,000000,2010000,2034000,1932000,1998000,0.06133333336400001,0
+BNBX.US,D,20150326,000000,1926000,2010000,1884000,1884000,0.17166666675250003,0
+BNBX.US,D,20150327,000000,1764000,1770000,1560000,1620000,1.9176666676255,0
+BNBX.US,D,20150330,000000,1650000,1680000,1542000,1620000,0.42586666687960006,0
+BNBX.US,D,20150331,000000,1620000,1650000,1524000,1554000,0.19433333343050002,0
+BNBX.US,D,20150401,000000,1542000,1650000,1518000,1632000,0.25353333346010004,0
+BNBX.US,D,20150402,000000,1614000,1650000,1530000,1590000,0.1832000000916,0
+BNBX.US,D,20150406,000000,1584000,1662000,1560000,1602000,0.2005333334336,0
+BNBX.US,D,20150407,000000,1584000,1650000,1584000,1608000,0.07546666670440001,0
+BNBX.US,D,20150408,000000,1602000,1638000,1596000,1602000,0.07253333336960001,0
+BNBX.US,D,20150409,000000,1608000,1638000,1590000,1602000,0.234666666784,0
+BNBX.US,D,20150410,000000,1614000,1620000,1590000,1608000,0.102000000051,0
+BNBX.US,D,20150413,000000,1626000,1686000,1560000,1614000,0.5783333336225001,0
+BNBX.US,D,20150414,000000,1650000,1680000,1560000,1650000,0.23853333345260003,0
+BNBX.US,D,20150415,000000,1686000,1710000,1650000,1662000,0.2675333334671,0
+BNBX.US,D,20150416,000000,1650000,1728000,1590000,1610850,0.27440000013720006,0
+BNBX.US,D,20150417,000000,1608000,1698000,1560000,1596000,0.16866666675100003,0
+BNBX.US,D,20150420,000000,1620000,1668000,1578000,1590000,0.0878666667106,0
+BNBX.US,D,20150421,000000,1608000,1638000,1554000,1602000,0.1958000000979,0
+BNBX.US,D,20150422,000000,1596000,1620000,1572000,1590000,0.12540000006270002,0
+BNBX.US,D,20150423,000000,1602000,1644000,1590000,1602000,0.06253333336460001,0
+BNBX.US,D,20150424,000000,1602000,1650000,1590000,1602000,0.06953333336810001,0
+BNBX.US,D,20150427,000000,1608000,1638000,1566000,1596000,0.1530000000765,0
+BNBX.US,D,20150428,000000,1608000,1650000,1596000,1596000,0.15420000007710002,0
+BNBX.US,D,20150429,000000,1584000,1638000,1560000,1578000,0.053533333360100015,0
+BNBX.US,D,20150430,000000,1572000,1614000,1518000,1596000,0.082000000041,0
+BNBX.US,D,20150501,000000,1590000,1590000,1500000,1518000,0.099333333383,0
+BNBX.US,D,20150504,000000,1512000,1578000,1506000,1554000,0.054666666694000006,0
+BNBX.US,D,20150505,000000,1512000,1566000,1416000,1452000,0.15453333341060002,0
+BNBX.US,D,20150506,000000,1476000,1494000,1362000,1392000,0.10353333338510001,0
+BNBX.US,D,20150507,000000,1392000,1464000,1380000,1392000,0.1088000000544,0
+BNBX.US,D,20150508,000000,1428000,1554000,1410000,1476000,0.1416666667375,0
+BNBX.US,D,20150511,000000,1500000,1500000,1452000,1476000,0.1063333333865,0
+BNBX.US,D,20150512,000000,1560000,1602000,1500000,1536000,0.2262000001131,0
+BNBX.US,D,20150513,000000,1542000,1560000,1446000,1476000,0.12253333339460001,0
+BNBX.US,D,20150514,000000,1512000,1554000,1446000,1554000,0.055533333361100015,0
+BNBX.US,D,20150515,000000,1560000,1560000,1506000,1518000,0.1216000000608,0
+BNBX.US,D,20150518,000000,1530000,1584000,1506000,1584000,0.0989333333828,0
+BNBX.US,D,20150519,000000,1590000,1590000,1506000,1572000,0.09566666671450001,0
+BNBX.US,D,20150520,000000,1560000,1560000,1380000,1452000,0.2943333334805,0
+BNBX.US,D,20150521,000000,1440000,1494000,1410000,1494000,0.12666666673000002,0
+BNBX.US,D,20150522,000000,1470000,1530000,1446000,1530000,0.04633333335650001,0
+BNBX.US,D,20150526,000000,1530000,1548000,1494000,1512000,0.11920000005960002,0
+BNBX.US,D,20150527,000000,1518000,1572000,1512000,1542000,0.050000000025000005,0
+BNBX.US,D,20150528,000000,1554000,1578000,1512000,1578000,0.058000000029,0
+BNBX.US,D,20150529,000000,1542000,1590000,1530000,1554000,0.12486666672910002,0
+BNBX.US,D,20150601,000000,1542000,1578000,1506000,1524000,0.051333333359000005,0
+BNBX.US,D,20150602,000000,1530000,1566000,1506000,1524000,0.0718000000359,0
+BNBX.US,D,20150603,000000,1542000,1602000,1542000,1560000,0.12286666672810001,0
+BNBX.US,D,20150604,000000,1572000,1620000,1560000,1614000,0.1090000000545,0
+BNBX.US,D,20150605,000000,1620000,1644000,1590000,1638000,0.0870000000435,0
+BNBX.US,D,20150608,000000,1638000,1806000,1638000,1740000,0.2996666668165,0
+BNBX.US,D,20150609,000000,1740000,1824000,1662000,1686000,0.11366666672350001,0
+BNBX.US,D,20150610,000000,1728000,1740000,1692000,1710000,0.08100000004050001,0
+BNBX.US,D,20150611,000000,1728000,1746000,1716000,1716000,0.056533333361600005,0
+BNBX.US,D,20150612,000000,1722000,1758000,1710000,1734000,0.047200000023599996,0
+BNBX.US,D,20150615,000000,1734000,1848000,1734000,1824000,0.12253333339460001,0
+BNBX.US,D,20150616,000000,1824000,2034000,1824000,1950000,0.503333333585,0
+BNBX.US,D,20150617,000000,1980000,2106000,1902000,2094000,0.3012000001506,0
+BNBX.US,D,20150618,000000,2196000,2214000,2040000,2184000,0.5752000002876,0
+BNBX.US,D,20150619,000000,2214000,2232000,2100000,2142000,0.35753333351210004,0
+BNBX.US,D,20150622,000000,2106000,2130000,1980000,2118000,0.19366666676350003,0
+BNBX.US,D,20150623,000000,2118000,2130000,2028000,2064000,0.0557333333612,0
+BNBX.US,D,20150624,000000,2010000,2070000,2004000,2040000,0.11766666672550001,0
+BNBX.US,D,20150625,000000,2016000,2052000,1860000,1902000,0.1583333334125,0
+BNBX.US,D,20150626,000000,1914000,2070000,1812000,2070000,0.33466666683400004,0
+BNBX.US,D,20150629,000000,2076000,2076000,1902000,1902000,0.15953333341310003,0
+BNBX.US,D,20150630,000000,1932000,1944000,1809000,1860000,0.150000000075,0
+BNBX.US,D,20150701,000000,1914000,2094000,1830000,1956000,0.40000000020000004,0
+BNBX.US,D,20150702,000000,1920000,1980000,1896000,1926000,0.094666666714,0
+BNBX.US,D,20150706,000000,1884000,1950000,1866000,1902000,0.11833333339250002,0
+BNBX.US,D,20150707,000000,1908000,1914000,1812000,1818000,0.1903333334285,0
+BNBX.US,D,20150708,000000,1812000,1818000,1686000,1686000,0.18753333342710002,0
+BNBX.US,D,20150709,000000,1710000,1848000,1710000,1746000,0.1695333334181,0
+BNBX.US,D,20150710,000000,1794000,1806000,1716000,1764000,0.07120000003560001,0
+BNBX.US,D,20150713,000000,1734000,1800000,1734000,1770000,0.09920000004960002,0
+BNBX.US,D,20150714,000000,1776000,1800000,1770000,1788000,0.027600000013800006,0
+BNBX.US,D,20150715,000000,1800000,1800000,1722000,1722000,0.09253333337960001,0
+BNBX.US,D,20150716,000000,1728000,1764000,1722000,1728000,0.06353333336510002,0
+BNBX.US,D,20150717,000000,1746000,1752000,1704000,1704000,0.06300000003150001,0
+BNBX.US,D,20150720,000000,1704000,1704000,1596000,1596000,0.07133333336900001,0
+BNBX.US,D,20150721,000000,1566000,1692000,1566000,1626000,0.10086666671710001,0
+BNBX.US,D,20150722,000000,1632000,1650000,1590000,1596000,0.066000000033,0
+BNBX.US,D,20150723,000000,1572000,1632000,1572000,1596000,0.0583333333625,0
+BNBX.US,D,20150724,000000,1590000,1692000,1572000,1620000,0.152000000076,0
+BNBX.US,D,20150727,000000,1626000,1656000,1590000,1632000,0.09720000004860002,0
+BNBX.US,D,20150728,000000,1632000,1656000,1614000,1620000,0.06786666670060001,0
+BNBX.US,D,20150729,000000,1638000,1644000,1620000,1632000,0.0352000000176,0
+BNBX.US,D,20150730,000000,1632000,1632000,1566000,1572000,0.066000000033,0
+BNBX.US,D,20150731,000000,1596000,1596000,1530000,1566000,0.0485333333576,0
+BNBX.US,D,20150803,000000,1566000,1578000,1500000,1500000,0.11973333339320003,0
+BNBX.US,D,20150804,000000,1500000,1554000,1500000,1512000,0.06153333336410001,0
+BNBX.US,D,20150805,000000,1518000,1596000,1500000,1566000,0.0495333333581,0
+BNBX.US,D,20150806,000000,1566000,1692000,1518000,1542000,0.037600000018800005,0
+BNBX.US,D,20150807,000000,1536000,1680000,1530000,1608000,0.054866666694100015,0
+BNBX.US,D,20150810,000000,1602000,1674000,1602000,1644000,0.0462000000231,0
+BNBX.US,D,20150811,000000,1632000,1878000,1632000,1764000,0.31426666682380006,0
+BNBX.US,D,20150812,000000,1788000,1926000,1740000,1926000,0.10533333338600001,0
+BNBX.US,D,20150813,000000,1926000,2052000,1890000,2016000,0.2670000001335,0
+BNBX.US,D,20150814,000000,2010000,2088000,1968000,2016000,0.1945333334306,0
+BNBX.US,D,20150817,000000,1998000,2016000,1896000,1980000,0.118666666726,0
+BNBX.US,D,20150818,000000,2100000,2100000,1944000,1980000,0.2350000001175,0
+BNBX.US,D,20150819,000000,1980000,2028000,1902000,1950000,0.1382000000691,0
+BNBX.US,D,20150820,000000,1968000,1968000,1920000,1944000,0.11320000005660001,0
+BNBX.US,D,20150821,000000,1920000,1968000,1830000,1932000,0.19420000009710003,0
+BNBX.US,D,20150824,000000,1812000,1914000,1734000,1830000,0.136666666735,0
+BNBX.US,D,20150825,000000,1860000,1926000,1860000,1926000,0.12286666672810001,0
+BNBX.US,D,20150826,000000,1926000,1932000,1866000,1920000,0.0750000000375,0
+BNBX.US,D,20150827,000000,1944000,2082000,1896000,2022000,0.10300000005149999,0
+BNBX.US,D,20150828,000000,2022000,2100000,1950000,2076000,0.17320000008660003,0
+BNBX.US,D,20150831,000000,2100000,2178000,2058000,2142000,0.23666666678500003,0
+BNBX.US,D,20150901,000000,2112000,2202000,2040000,2112000,0.1895333334281,0
+BNBX.US,D,20150902,000000,2106000,2160000,2016000,2082000,0.1282000000641,0
+BNBX.US,D,20150903,000000,2076000,2088000,2022000,2046000,0.0423333333545,0
+BNBX.US,D,20150904,000000,1986000,2076000,1974000,2076000,0.0643333333655,0
+BNBX.US,D,20150908,000000,2088000,2184000,2076000,2118000,0.12453333339560001,0
+BNBX.US,D,20150909,000000,2118000,2154000,2058000,2088000,0.0516666666925,0
+BNBX.US,D,20150910,000000,2100000,2400000,2100000,2370000,0.4977333335822,0
+BNBX.US,D,20150911,000000,2370000,2676000,2358000,2586000,1.0115333338391002,0
+BNBX.US,D,20150914,000000,2604000,3258000,2604000,2934000,1.423333334045,0
+BNBX.US,D,20150915,000000,3018000,3060000,2772000,2922000,0.3956666668645,0
+BNBX.US,D,20150916,000000,2898000,2910000,2790000,2868000,0.14800000007400002,0
+BNBX.US,D,20150917,000000,3024000,3162000,2844000,3120000,0.336666666835,0
+BNBX.US,D,20150918,000000,3090000,3648000,3060000,3636000,1.3090000006545002,0
+BNBX.US,D,20150921,000000,3900000,3960000,3486000,3600000,1.1662000005831001,0
+BNBX.US,D,20150922,000000,3516000,3600000,3312000,3498000,0.497333333582,0
+BNBX.US,D,20150923,000000,3462000,3762000,3390000,3684000,0.6245333336456,0
+BNBX.US,D,20150924,000000,3702000,3738000,3438000,3570000,0.4166000002083001,0
+BNBX.US,D,20150925,000000,3594000,3594000,3432000,3498000,0.2376666667855,0
+BNBX.US,D,20150928,000000,3534000,3534000,3090000,3150000,0.3862000001931001,0
+BNBX.US,D,20150929,000000,3150000,3396000,3072000,3078000,0.36520000018260007,0
+BNBX.US,D,20150930,000000,3114000,3252000,3036000,3072000,0.19233333342950001,0
+BNBX.US,D,20151001,000000,3042000,3072000,2880000,2946000,0.35400000017700006,0
+BNBX.US,D,20151002,000000,2856000,3150000,2802000,3126000,0.4795333335731001,0
+BNBX.US,D,20151005,000000,3120000,3606600,3107100,3558000,0.5001333335834001,0
+BNBX.US,D,20151006,000000,3750000,3804000,3588000,3636000,0.3858666668596001,0
+BNBX.US,D,20151007,000000,3660000,3750000,3384000,3576000,0.332666666833,0
+BNBX.US,D,20151008,000000,3660000,4200000,3600000,4200000,1.3190000006595,0
+BNBX.US,D,20151009,000000,4200000,5148000,4050000,5034000,2.659333334663,0
+BNBX.US,D,20151012,000000,5148000,5460000,4536000,4812000,2.0577333343622004,0
+BNBX.US,D,20151013,000000,4812000,5172000,4680000,4800000,0.8986666671160001,0
+BNBX.US,D,20151014,000000,4794000,4794000,4290000,4338000,0.7582000003791,0
+BNBX.US,D,20151015,000000,4398000,4800000,4302000,4800000,0.590000000295,0
+BNBX.US,D,20151016,000000,4800000,5094000,4734000,4914000,0.7095333336880999,0
+BNBX.US,D,20151019,000000,4878000,5820000,4818000,5292000,1.638000000819,0
+BNBX.US,D,20151020,000000,5250000,5292000,4860300,4896000,0.4174666668754,0
+BNBX.US,D,20151021,000000,4896000,4926000,4428000,4590000,0.6648666669991,0
+BNBX.US,D,20151022,000000,4722000,4764000,4254000,4308000,0.7535333337101,0
+BNBX.US,D,20151023,000000,4380000,4650000,4332000,4560000,0.491333333579,0
+BNBX.US,D,20151026,000000,4596000,4908000,4236000,4440000,0.702000000351,0
+BNBX.US,D,20151027,000000,4380000,4440000,4236000,4272000,0.441333333554,0
+BNBX.US,D,20151028,000000,4260000,4308000,3996000,4218000,0.655333333661,0
+BNBX.US,D,20151029,000000,4128000,4176000,1644000,1920000,19.981533343324102,0
+BNBX.US,D,20151030,000000,2028000,2292000,1968000,2064000,8.335333337501,0
+BNBX.US,D,20151102,000000,2142000,2733900,2142000,2520000,5.2950666693142,0
+BNBX.US,D,20151103,000000,2646000,2928000,2592000,2634000,4.287333335477,0
+BNBX.US,D,20151104,000000,2730000,2856000,2478000,2634000,2.0377333343522004,0
+BNBX.US,D,20151105,000000,2592000,2592000,2370000,2550000,1.0425333338546001,0
+BNBX.US,D,20151106,000000,2490000,2520000,2358000,2502000,0.8483333337575,0
+BNBX.US,D,20151109,000000,2460000,2478000,2322000,2406000,0.6664000003332,0
+BNBX.US,D,20151110,000000,2394000,2424000,2292000,2358000,0.49820000024910005,0
+BNBX.US,D,20151111,000000,2346000,2346000,2244000,2304000,0.5142000002571001,0
+BNBX.US,D,20151112,000000,2268000,2580000,2238000,2352000,0.4605333335636001,0
+BNBX.US,D,20151113,000000,2400000,2436000,2304000,2394000,0.40753333353710003,0
+BNBX.US,D,20151116,000000,2346000,2424000,2256000,2274000,0.328000000164,0
+BNBX.US,D,20151117,000000,2244000,2286000,2100000,2142000,0.514666666924,0
+BNBX.US,D,20151118,000000,2154000,2250000,2130000,2214000,0.38220000019110006,0
+BNBX.US,D,20151119,000000,2238000,2640000,2238000,2640000,1.1035333338851,0
+BNBX.US,D,20151120,000000,2784000,2784000,2472000,2562000,0.872666667103,0
+BNBX.US,D,20151123,000000,2340000,2340000,1746000,1908000,3.9230000019615,0
+BNBX.US,D,20151124,000000,1920000,1920000,1758000,1818000,1.3755333340211002,0
+BNBX.US,D,20151125,000000,1788000,1830000,1692000,1812000,1.1532000005766,0
+BNBX.US,D,20151127,000000,1794000,1806000,1740000,1800000,0.2156666667745,0
+BNBX.US,D,20151130,000000,1800000,1818000,1776000,1800000,0.4130000002065,0
+BNBX.US,D,20151201,000000,1830000,1854000,1758000,1830000,0.38306666685820007,0
+BNBX.US,D,20151202,000000,1866000,2088000,1836000,1983000,1.7908666675621003,0
+BNBX.US,D,20151203,000000,2016000,2064000,1950000,2034000,1.0277333338472001,0
+BNBX.US,D,20151204,000000,2052000,2052000,1800000,1938000,0.8748666671041002,0
+BNBX.US,D,20151207,000000,1926000,1962000,1806000,1872000,0.4742000002371,0
+BNBX.US,D,20151208,000000,1836000,1962000,1806000,1890000,0.41140000020570006,0
+BNBX.US,D,20151209,000000,1890000,1914000,1812000,1872000,0.38766666686050005,0
+BNBX.US,D,20151210,000000,1854000,1938000,1842000,1914000,0.36233333351450003,0
+BNBX.US,D,20151211,000000,1914000,2142000,1878000,2016000,0.8775333337721002,0
+BNBX.US,D,20151214,000000,2016000,2322000,1998000,2172000,1.045333333856,0
+BNBX.US,D,20151215,000000,2400000,2556000,2214000,2358000,2.9255333347961003,0
+BNBX.US,D,20151216,000000,2352000,2352000,1944000,2082000,1.1218666672276003,0
+BNBX.US,D,20151217,000000,2052000,2208000,1950000,2124000,0.4248666668791001,0
+BNBX.US,D,20151218,000000,2100000,2148000,1860000,1980000,0.7590000003795,0
+BNBX.US,D,20151221,000000,1980000,2010000,1740000,1794000,0.8145333337406,0
+BNBX.US,D,20151222,000000,1812000,1920000,1794000,1914000,0.2950666668142,0
+BNBX.US,D,20151223,000000,2064000,2064000,1896000,1932000,0.282666666808,0
+BNBX.US,D,20151224,000000,1968000,1980300,1890000,1950000,0.078000000039,0
+BNBX.US,D,20151228,000000,1950000,2028000,1932000,1998000,0.2476666667905,0
+BNBX.US,D,20151229,000000,2016000,2016000,1896000,1944000,0.2072000001036,0
+BNBX.US,D,20151230,000000,1902000,1962000,1884000,1890000,0.21393333344030005,0
+BNBX.US,D,20151231,000000,1896000,1950000,1866000,1944000,0.24346666678840004,0
+BNBX.US,D,20160104,000000,1902000,1932000,1824000,1866000,0.2689333334678001,0
+BNBX.US,D,20160105,000000,1902000,1968000,1860000,1932000,0.15160000007580002,0
+BNBX.US,D,20160106,000000,1938000,1992000,1842000,1884000,0.28586666680960005,0
+BNBX.US,D,20160107,000000,1830000,1866000,1770000,1794000,0.36680000018340003,0
+BNBX.US,D,20160108,000000,1710000,1799400,1710000,1788000,0.28960000014480003,0
+BNBX.US,D,20160111,000000,1800000,1800000,1638000,1746000,0.30913333348790006,0
+BNBX.US,D,20160112,000000,1800000,1849800,1668000,1680000,0.26453333346560004,0
+BNBX.US,D,20160113,000000,1674000,1716000,1584000,1596000,0.2456666667895,0
+BNBX.US,D,20160114,000000,1638000,1824000,1584000,1770000,0.3470000001735,0
+BNBX.US,D,20160115,000000,1770000,1788000,1722000,1740000,0.28666666680999997,0
+BNBX.US,D,20160119,000000,1800000,1836000,1740000,1776000,0.19433333343050002,0
+BNBX.US,D,20160120,000000,1758000,1848000,1668000,1842000,0.24460000012230004,0
+BNBX.US,D,20160121,000000,1860000,1872000,1770000,1800000,0.1586000000793,0
+BNBX.US,D,20160122,000000,1824000,1860000,1734000,1836000,0.10893333338780001,0
+BNBX.US,D,20160125,000000,1806000,1890000,1800000,1860000,0.0689333333678,0
+BNBX.US,D,20160126,000000,1914000,1926000,1848000,1920000,0.22580000011290002,0
+BNBX.US,D,20160127,000000,1878000,1920000,1794000,1806000,0.1332666667333,0
+BNBX.US,D,20160128,000000,1806000,1881000,1737600,1842000,0.062666666698,0
+BNBX.US,D,20160129,000000,1842000,1920000,1842000,1920000,0.0932666667133,0
+BNBX.US,D,20160201,000000,1914000,1914000,1860000,1896000,0.0634000000317,0
+BNBX.US,D,20160202,000000,1866000,1906800,1830000,1902000,0.10446666671890001,0
+BNBX.US,D,20160203,000000,1902000,1902000,1854000,1878000,0.06520000003260001,0
+BNBX.US,D,20160204,000000,1854000,1890000,1836000,1878000,0.04060000002030001,0
+BNBX.US,D,20160205,000000,1872000,1890000,1806000,1812000,0.0775333333721,0
+BNBX.US,D,20160208,000000,1800000,1845000,1740000,1746000,0.1589333334128,0
+BNBX.US,D,20160209,000000,1680000,1782000,1656000,1668000,0.16166666674750002,0
+BNBX.US,D,20160210,000000,1668000,1698000,1656000,1674000,0.18000000009000003,0
+BNBX.US,D,20160211,000000,1512000,1770000,1512000,1650000,0.3532666668433,0
+BNBX.US,D,20160212,000000,1662000,1734000,1662000,1686000,0.1354666667344,0
+BNBX.US,D,20160216,000000,1680000,1788000,1680000,1776000,0.1662666667498,0
+BNBX.US,D,20160217,000000,1764000,1782000,1680000,1716000,0.23406666678370003,0
+BNBX.US,D,20160218,000000,1698000,1723800,1620000,1650000,0.19966666676650002,0
+BNBX.US,D,20160219,000000,1632000,1650000,1500000,1548000,0.38680000019340005,0
+BNBX.US,D,20160222,000000,1560000,1644000,1560000,1566000,0.12573333339620002,0
+BNBX.US,D,20160223,000000,1560000,1572000,1542000,1548000,0.1276666667305,0
+BNBX.US,D,20160224,000000,1524000,1638000,1476000,1632000,0.1858000000929,0
+BNBX.US,D,20160225,000000,1620000,1704000,1602000,1674000,0.10373333338520002,0
+BNBX.US,D,20160226,000000,1668000,1722000,1596000,1674000,0.16886666675110004,0
+BNBX.US,D,20160229,000000,1656000,1756200,1650000,1722000,0.17513333342089998,0
+BNBX.US,D,20160301,000000,1746000,1746000,1668000,1674000,0.26813333346740004,0
+BNBX.US,D,20160302,000000,1680000,1716000,1578000,1686000,0.14213333340440001,0
+BNBX.US,D,20160303,000000,1692000,1752000,1638000,1692000,0.14013333340340003,0
+BNBX.US,D,20160304,000000,1668000,1800000,1668000,1746000,0.252666666793,0
+BNBX.US,D,20160307,000000,1746000,1854000,1746000,1806000,0.23346666678340006,0
+BNBX.US,D,20160308,000000,1818000,1866000,1720800,1776000,0.3402666668368,0
+BNBX.US,D,20160309,000000,1800000,1842000,1776000,1842000,0.09333333338000001,0
+BNBX.US,D,20160310,000000,1854000,1854000,1770000,1800000,0.07166666670249999,0
+BNBX.US,D,20160311,000000,1800000,1851000,1770000,1836000,0.1961333334314,0
+BNBX.US,D,20160314,000000,1818000,1848000,1788000,1830000,0.10113333338390001,0
+BNBX.US,D,20160315,000000,1794000,1843200,1776000,1782000,0.14026666673680002,0
+BNBX.US,D,20160316,000000,1776000,1842000,1722000,1842000,0.1643333334155,0
+BNBX.US,D,20160317,000000,1830000,1860000,1776600,1860000,0.1734666667534,0
+BNBX.US,D,20160318,000000,1866000,2090400,1830000,2028000,0.46180000023090007,0
+BNBX.US,D,20160321,000000,2022000,2178000,1986000,2142000,0.3944666668639001,0
+BNBX.US,D,20160322,000000,2184000,2244000,2106000,2238000,0.29546666681440004,0
+BNBX.US,D,20160323,000000,2220000,2244000,2112000,2199000,0.21673333344170004,0
+BNBX.US,D,20160324,000000,2208000,2208000,2082000,2112000,0.10613333338640002,0
+BNBX.US,D,20160328,000000,2100000,2124000,2040000,2061000,0.12913333339790004,0
+BNBX.US,D,20160329,000000,2046000,2196000,2010000,2160000,0.16506666674920004,0
+BNBX.US,D,20160330,000000,2160000,2172000,2040000,2160000,0.061666666697500004,0
+BNBX.US,D,20160331,000000,2172000,2190000,2058000,2064000,0.088000000044,0
+BNBX.US,D,20160401,000000,2034000,2100000,2016000,2034000,0.18760000009380004,0
+BNBX.US,D,20160404,000000,1998000,2039250,1878000,1950000,0.19006666676170003,0
+BNBX.US,D,20160405,000000,1950000,1950000,1860000,1860000,0.1588000000794,0
+BNBX.US,D,20160406,000000,1860000,1866000,1800000,1806000,0.19073333342870002,0
+BNBX.US,D,20160407,000000,1800000,1830000,1770000,1776000,0.1494000000747,0
+BNBX.US,D,20160408,000000,1776000,1866000,1752000,1770000,0.18613333342639998,0
+BNBX.US,D,20160411,000000,1752000,1926000,1752000,1848000,0.20833333343750002,0
+BNBX.US,D,20160412,000000,1824000,1835550,1782000,1812000,0.07760000003880001,0
+BNBX.US,D,20160413,000000,1812000,1890000,1794000,1854000,0.04340000002170001,0
+BNBX.US,D,20160414,000000,1854000,1920000,1812150,1914000,0.11746666672540002,0
+BNBX.US,D,20160415,000000,1890000,1944000,1848000,1848000,0.16173333341420001,0
+BNBX.US,D,20160418,000000,1800000,1920000,1800000,1896000,0.1727333334197,0
+BNBX.US,D,20160419,000000,1920000,1920000,1830000,1848000,0.08353333337510001,0
+BNBX.US,D,20160420,000000,1896000,1905150,1854000,1878000,0.0717333333692,0
+BNBX.US,D,20160421,000000,1896000,1902000,1842000,1896000,0.0629333333648,0
+BNBX.US,D,20160422,000000,1914000,1950000,1884000,1884000,0.0581333333624,0
+BNBX.US,D,20160425,000000,1884000,1920000,1830000,1839000,0.059800000029900005,0
+BNBX.US,D,20160426,000000,1824000,1866000,1818000,1818000,0.1232000000616,0
+BNBX.US,D,20160427,000000,1818000,1866000,1806000,1854000,0.11006666672170001,0
+BNBX.US,D,20160428,000000,1830000,1866000,1758000,1788000,0.084000000042,0
+BNBX.US,D,20160429,000000,1794000,1830000,1764000,1806000,0.0894000000447,0
+BNBX.US,D,20160502,000000,1818000,1818000,1770000,1782000,0.048800000024400006,0
+BNBX.US,D,20160503,000000,1776000,1800000,1746000,1752000,0.0536666666935,0
+BNBX.US,D,20160504,000000,1758000,1836000,1734000,1836000,0.2650000001325,0
+BNBX.US,D,20160505,000000,1824000,1854000,1752000,1752000,0.10180000005090001,0
+BNBX.US,D,20160506,000000,1734000,1794000,1692000,1776000,0.15086666674210003,0
+BNBX.US,D,20160509,000000,1800000,1818000,1770000,1794000,0.0710000000355,0
+BNBX.US,D,20160510,000000,1788000,1866600,1758000,1866000,0.0902666667118,0
+BNBX.US,D,20160511,000000,1866000,1920000,1866000,1889700,0.08153333337410001,0
+BNBX.US,D,20160512,000000,1890000,1998000,1884000,1908000,0.22233333344450001,0
+BNBX.US,D,20160513,000000,1680000,1716000,1410000,1662000,0.956666667145,0
+BNBX.US,D,20160516,000000,1620000,1698000,1596000,1596000,0.14420000007210002,0
+BNBX.US,D,20160517,000000,1572000,1656000,1542000,1632000,0.21620000010810003,0
+BNBX.US,D,20160518,000000,1632000,1668000,1608000,1656000,0.06360000003180001,0
+BNBX.US,D,20160519,000000,1650000,1650000,1614000,1650000,0.0268666666801,0
+BNBX.US,D,20160520,000000,1644000,1734000,1626000,1668000,0.0674666667004,0
+BNBX.US,D,20160523,000000,1680000,1722000,1668000,1722000,0.04046666668690001,0
+BNBX.US,D,20160524,000000,1716000,1770000,1692000,1764000,0.06273333336470001,0
+BNBX.US,D,20160525,000000,1794000,1830000,1758000,1770000,0.05873333336270001,0
+BNBX.US,D,20160526,000000,1770000,1818000,1698000,1698000,0.08380000004190001,0
+BNBX.US,D,20160527,000000,1680000,1744800,1668000,1728000,0.0718000000359,0
+BNBX.US,D,20160531,000000,1686000,1776000,1680450,1758000,0.08986666671160001,0
+BNBX.US,D,20160601,000000,1758000,1842000,1734000,1836000,0.0816666667075,0
+BNBX.US,D,20160602,000000,1836000,1872000,1770000,1770000,0.044933333355800006,0
+BNBX.US,D,20160603,000000,1788000,1806000,1731000,1731000,0.0850666667092,0
+BNBX.US,D,20160606,000000,1740000,1770000,1686000,1746000,0.15333333341000002,0
+BNBX.US,D,20160607,000000,1746000,1890000,1746000,1854000,0.29720000014860004,0
+BNBX.US,D,20160608,000000,1848000,1986000,1824000,1986000,0.2519333334593,0
+BNBX.US,D,20160609,000000,1992000,2086200,1902000,2046000,0.1243333333955,0
+BNBX.US,D,20160610,000000,2028000,2040000,1908000,1920000,0.07373333337020001,0
+BNBX.US,D,20160613,000000,1920000,1965600,1872000,1920000,0.0711333333689,0
+BNBX.US,D,20160614,000000,1950000,1950000,1908000,1938000,0.037733333352200006,0
+BNBX.US,D,20160615,000000,1968000,1968000,1896000,1908000,0.014600000007300003,0
+BNBX.US,D,20160616,000000,1878000,1920000,1878000,1914000,0.06386666669860001,0
+BNBX.US,D,20160617,000000,1914000,1998000,1908000,1974000,0.0778000000389,0
+BNBX.US,D,20160620,000000,2016000,2034000,1872000,1992000,0.150000000075,0
+BNBX.US,D,20160621,000000,1980000,1988400,1920000,1974000,0.060666666697,0
+BNBX.US,D,20160622,000000,1950000,1986000,1944000,1944000,0.0732000000366,0
+BNBX.US,D,20160623,000000,1944000,1984500,1926000,1932000,0.0647333333657,0
+BNBX.US,D,20160624,000000,1818000,1980000,1812000,1980000,0.056533333361600005,0
+BNBX.US,D,20160627,000000,1914000,1956000,1752000,1770000,0.1504666667419,0
+BNBX.US,D,20160628,000000,1818000,1920000,1800000,1842000,0.07140000003570002,0
+BNBX.US,D,20160629,000000,1896000,1944000,1842000,1908000,0.050066666691700006,0
+BNBX.US,D,20160630,000000,1902000,1977000,1902000,1932000,0.0821333333744,0
+BNBX.US,D,20160701,000000,1920000,1950000,1902000,1914000,0.06853333336760001,0
+BNBX.US,D,20160705,000000,1890000,1890000,1836000,1836000,0.0328000000164,0
+BNBX.US,D,20160706,000000,1824000,1932000,1806000,1926000,0.0644000000322,0
+BNBX.US,D,20160707,000000,1932000,1974000,1892400,1950000,0.08286666670810001,0
+BNBX.US,D,20160708,000000,1950000,1980000,1914000,1932000,0.032000000016,0
+BNBX.US,D,20160711,000000,1920000,1974000,1890000,1908000,0.026533333346600005,0
+BNBX.US,D,20160712,000000,1902000,1974000,1884000,1917000,0.031866666682600006,0
+BNBX.US,D,20160713,000000,1950000,1977000,1890000,1932000,0.0761333333714,0
+BNBX.US,D,20160714,000000,1938000,1938000,1908000,1923000,0.0896666667115,0
+BNBX.US,D,20160715,000000,1926000,1938000,1890000,1911000,0.10213333338440002,0
+BNBX.US,D,20160718,000000,1914000,1926000,1884000,1926000,0.0503333333585,0
+BNBX.US,D,20160719,000000,1908000,1920000,1881000,1908000,0.020466666676900003,0
+BNBX.US,D,20160720,000000,1926000,1926000,1836000,1914000,0.0335333333501,0
+BNBX.US,D,20160721,000000,1908000,1926000,1878000,1926000,0.05186666669260001,0
+BNBX.US,D,20160722,000000,1908000,1932000,1860000,1932000,0.025666666679500003,0
+BNBX.US,D,20160725,000000,1932000,2022000,1872600,2016000,0.23566666678450002,0
+BNBX.US,D,20160726,000000,1998000,2094000,1986000,2070000,0.18520000009260001,0
+BNBX.US,D,20160727,000000,2082000,2167200,2050800,2085000,0.21866666677600002,0
+BNBX.US,D,20160728,000000,2082000,2112000,2013000,2028000,0.11953333339310002,0
+BNBX.US,D,20160729,000000,2052000,2082000,2022600,2058000,0.0760666667047,0
+BNBX.US,D,20160801,000000,2082000,2082000,1998000,1998000,0.14153333340410001,0
+BNBX.US,D,20160802,000000,2028000,2034000,1956000,1962000,0.07033333336849999,0
+BNBX.US,D,20160803,000000,1986000,2016000,1932000,1974000,0.05753333336210001,0
+BNBX.US,D,20160804,000000,1950000,2003100,1950000,1950000,0.033666666683500004,0
+BNBX.US,D,20160805,000000,1956000,1973550,1914000,1926000,0.10686666672010002,0
+BNBX.US,D,20160808,000000,1932000,1962000,1899000,1902000,0.08686666671010002,0
+BNBX.US,D,20160809,000000,1920000,1956000,1860000,1878000,0.0959333333813,0
+BNBX.US,D,20160810,000000,1896000,1896000,1860000,1866000,0.07106666670220001,0
+BNBX.US,D,20160811,000000,1860000,1902000,1830000,1842000,0.10553333338610002,0
+BNBX.US,D,20160812,000000,1800000,1800000,1620000,1668000,0.5081333335874001,0
+BNBX.US,D,20160815,000000,1632000,1740000,1632000,1722000,0.0794666667064,0
+BNBX.US,D,20160816,000000,1758000,1764000,1716000,1764000,0.0892000000446,0
+BNBX.US,D,20160817,000000,1776000,1824000,1717500,1788000,0.07206666670270001,0
+BNBX.US,D,20160818,000000,1794000,1848000,1758600,1831050,0.08986666671160001,0
+BNBX.US,D,20160819,000000,1806000,1854000,1800000,1815000,0.0475333333571,0
+BNBX.US,D,20160822,000000,1800000,1827750,1800000,1818000,0.08280000004140001,0
+BNBX.US,D,20160823,000000,1806000,1830000,1800000,1800000,0.12193333339430001,0
+BNBX.US,D,20160824,000000,1800000,1812000,1740000,1770000,0.12080000006040002,0
+BNBX.US,D,20160825,000000,1782000,1794000,1722600,1764000,0.0374666666854,0
+BNBX.US,D,20160826,000000,1770000,2040000,1770000,2016000,0.23013333344840003,0
+BNBX.US,D,20160829,000000,1980000,2082000,1920000,1950000,0.1948000000974,0
+BNBX.US,D,20160830,000000,1962000,2003850,1926150,1974000,0.0704000000352,0
+BNBX.US,D,20160831,000000,1950000,1968000,1905900,1920000,0.06073333336370001,0
+BNBX.US,D,20160901,000000,1896000,1938000,1890000,1914000,0.029600000014800006,0
+BNBX.US,D,20160902,000000,1926000,1956000,1908000,1920000,0.06940000003470001,0
+BNBX.US,D,20160906,000000,1920000,1974000,1914000,1920000,0.10526666671930002,0
+BNBX.US,D,20160907,000000,1926000,2010000,1920000,1920000,0.14206666673770002,0
+BNBX.US,D,20160908,000000,1914000,1980000,1914000,1920000,0.023266666678299998,0
+BNBX.US,D,20160909,000000,1899000,1920000,1830000,1830000,0.0883333333775,0
+BNBX.US,D,20160912,000000,1830000,1878000,1776000,1776000,0.11220000005610001,0
+BNBX.US,D,20160913,000000,1776000,1848000,1776000,1800000,0.039333333353,0
+BNBX.US,D,20160914,000000,1800000,1848000,1800000,1812000,0.034400000017200005,0
+BNBX.US,D,20160915,000000,1830000,1830000,1734000,1794000,0.07553333337110002,0
+BNBX.US,D,20160916,000000,1806000,1860000,1788000,1800000,0.074666666704,0
+BNBX.US,D,20160919,000000,1818000,1890000,1764000,1782000,0.12726666673030002,0
+BNBX.US,D,20160920,000000,1800000,1830000,1782000,1806000,0.04926666669130001,0
+BNBX.US,D,20160921,000000,1806000,1851000,1806000,1836000,0.024666666679,0
+BNBX.US,D,20160922,000000,1824000,1914000,1797450,1884000,0.0418666666876,0
+BNBX.US,D,20160923,000000,1890000,1896000,1836000,1848000,0.0498000000249,0
+BNBX.US,D,20160926,000000,1830000,1914000,1812000,1896000,0.0488666666911,0
+BNBX.US,D,20160927,000000,1872000,1908000,1794000,1824000,0.05626666669480001,0
+BNBX.US,D,20160928,000000,1842000,1842000,1824000,1830000,0.019266666676300004,0
+BNBX.US,D,20160929,000000,1848000,1890000,1842000,1842000,0.059666666696500004,0
+BNBX.US,D,20160930,000000,1860000,1870200,1830000,1830000,0.044266666688800006,0
+BNBX.US,D,20161003,000000,1848000,1848000,1812000,1812000,0.034000000017,0
+BNBX.US,D,20161004,000000,1812000,1824900,1758000,1770000,0.09273333337970001,0
+BNBX.US,D,20161005,000000,1788000,1794000,1752000,1776000,0.029800000014900005,0
+BNBX.US,D,20161006,000000,1788000,1788000,1740000,1770000,0.07726666670530001,0
+BNBX.US,D,20161007,000000,1770000,1788000,1746000,1788000,0.035800000017900006,0
+BNBX.US,D,20161010,000000,1764000,1771200,1746000,1764000,0.028733333347700004,0
+BNBX.US,D,20161011,000000,1770000,1842000,1756650,1824000,0.08253333337460002,0
+BNBX.US,D,20161012,000000,1734000,1884000,1734000,1878000,0.06860000003430002,0
+BNBX.US,D,20161013,000000,1842000,1862400,1788000,1812000,0.042266666687800006,0
+BNBX.US,D,20161014,000000,1794000,1830000,1782000,1818000,0.0629333333648,0
+BNBX.US,D,20161017,000000,1794000,1890000,1794000,1860000,0.05206666669270001,0
+BNBX.US,D,20161018,000000,1848000,1872000,1842000,1860000,0.034933333350800004,0
+BNBX.US,D,20161019,000000,1842000,1860000,1830450,1860000,0.0124666666729,0
+BNBX.US,D,20161020,000000,1836000,1860000,1752000,1789200,0.048133333357400006,0
+BNBX.US,D,20161021,000000,1782000,1806000,1782000,1806000,0.025600000012800005,0
+BNBX.US,D,20161024,000000,1782000,1806000,1760700,1776000,0.0436666666885,0
+BNBX.US,D,20161025,000000,1794000,1794000,1740000,1746000,0.0397333333532,0
+BNBX.US,D,20161026,000000,1734000,1854000,1734000,1794000,0.05773333336220001,0
+BNBX.US,D,20161027,000000,1746000,1782000,1710000,1710000,0.0522666666928,0
+BNBX.US,D,20161028,000000,1740000,1740000,1680000,1704000,0.1007333333837,0
+BNBX.US,D,20161031,000000,1656000,1734000,1650000,1680000,0.09573333338119999,0
+BNBX.US,D,20161101,000000,1674000,1680000,1596000,1620000,0.07266666670300001,0
+BNBX.US,D,20161102,000000,1560000,1575000,1530000,1560000,0.19060000009530004,0
+BNBX.US,D,20161103,000000,1530000,1552800,1290000,1380000,0.32400000016200003,0
+BNBX.US,D,20161104,000000,1440000,1500000,1380000,1485000,0.20840000010420004,0
+BNBX.US,D,20161107,000000,1500000,1521750,1350000,1380000,0.0814666667074,0
+BNBX.US,D,20161108,000000,1380000,1410000,1380000,1410000,0.04000000002,0
+BNBX.US,D,20161109,000000,1350000,1410000,1332000,1350000,0.07786666670560001,0
+BNBX.US,D,20161110,000000,1380000,1440000,1320000,1380000,0.13726666673530002,0
+BNBX.US,D,20161111,000000,1440000,1440000,1350000,1356000,0.09280000004640002,0
+BNBX.US,D,20161114,000000,1380000,1470000,1332600,1440000,0.102000000051,0
+BNBX.US,D,20161115,000000,1380000,1590000,1380000,1530000,0.1352666667343,0
+BNBX.US,D,20161116,000000,1590000,1590000,1500000,1530000,0.07993333337330001,0
+BNBX.US,D,20161117,000000,1530000,1560000,1440000,1440000,0.09526666671430001,0
+BNBX.US,D,20161118,000000,1440000,1500000,1440000,1470000,0.026266666679800005,0
+BNBX.US,D,20161121,000000,1440000,1500000,1440000,1440000,0.028600000014300003,0
+BNBX.US,D,20161122,000000,1440000,1470000,1440000,1440000,0.09266666671300001,0
+BNBX.US,D,20161123,000000,1440000,1500000,1410000,1410000,0.0902666667118,0
+BNBX.US,D,20161125,000000,1440000,1440000,1410000,1440000,0.0272000000136,0
+BNBX.US,D,20161128,000000,1380000,1440000,1380000,1410000,0.06733333336700001,0
+BNBX.US,D,20161129,000000,1410000,1410000,1380000,1380000,0.06653333336660001,0
+BNBX.US,D,20161130,000000,1380000,1410000,1290000,1320000,0.18286666675810004,0
+BNBX.US,D,20161201,000000,1380000,1410000,1320000,1320000,0.0779333333723,0
+BNBX.US,D,20161202,000000,1320000,1380600,1320000,1350000,0.0761333333714,0
+BNBX.US,D,20161205,000000,1344000,1380000,1320000,1320000,0.04780000002390001,0
+BNBX.US,D,20161206,000000,1320000,1380000,1320000,1380000,0.10606666671970001,0
+BNBX.US,D,20161207,000000,1230000,1260000,1053000,1230000,0.7212666670273,0
+BNBX.US,D,20161208,000000,1200000,1320000,1200000,1290000,0.1968000000984,0
+BNBX.US,D,20161209,000000,1290000,1320000,1260000,1305000,0.1132666667233,0
+BNBX.US,D,20161212,000000,1320000,1320000,1260000,1320000,0.08120000004060002,0
+BNBX.US,D,20161213,000000,1290000,1320000,1260000,1290000,0.23000000011500002,0
+BNBX.US,D,20161214,000000,1320000,1320000,1230000,1260000,0.05873333336270001,0
+BNBX.US,D,20161215,000000,1260000,1320000,1233000,1260000,0.1323333333995,0
+BNBX.US,D,20161216,000000,1200000,1230000,1200000,1200000,0.0638000000319,0
+BNBX.US,D,20161219,000000,1200000,1260000,1200000,1260000,0.21620000010810003,0
+BNBX.US,D,20161220,000000,1260000,1290000,1230000,1230000,0.0899333333783,0
+BNBX.US,D,20161221,000000,1230000,1260000,1200000,1200000,0.1335333334001,0
+BNBX.US,D,20161222,000000,1230000,1260000,1200000,1230000,0.2325333334496,0
+BNBX.US,D,20161223,000000,1260000,1260000,1200000,1200000,0.34653333350660004,0
+BNBX.US,D,20161227,000000,1170000,1200000,1123920,1140000,0.21333333344000002,0
+BNBX.US,D,20161228,000000,1140000,1143000,1050000,1050000,0.36680000018340003,0
+BNBX.US,D,20161229,000000,1050000,1140000,1035000,1080000,0.35613333351140003,0
+BNBX.US,D,20161230,000000,1080000,1140000,1050000,1110000,0.3809333335238,0
+BNBX.US,D,20170103,000000,1140000,1140000,1080000,1140000,0.1017333333842,0
+BNBX.US,D,20170104,000000,1125000,1140000,1110000,1110000,0.0972666667153,0
+BNBX.US,D,20170105,000000,1140000,1170000,1110000,1140000,0.05560000002780001,0
+BNBX.US,D,20170106,000000,1125000,1140000,1074000,1110000,0.07733333337199999,0
+BNBX.US,D,20170109,000000,1140000,1140000,1080000,1140000,0.0870000000435,0
+BNBX.US,D,20170110,000000,1110000,1170000,1110000,1140000,0.0536666666935,0
+BNBX.US,D,20170111,000000,1170000,1170000,1140000,1170000,0.05760000002880001,0
+BNBX.US,D,20170112,000000,1170000,1170000,1110000,1140000,0.0550000000275,0
+BNBX.US,D,20170113,000000,1110000,1170000,1110000,1170000,0.0482000000241,0
+BNBX.US,D,20170117,000000,1170000,1170000,1110000,1140000,0.06120000003060001,0
+BNBX.US,D,20170118,000000,1110000,1200000,1110000,1170000,0.10113333338390001,0
+BNBX.US,D,20170119,000000,1140000,1200000,1140000,1200000,0.0436666666885,0
+BNBX.US,D,20170120,000000,1140000,1200000,1140000,1140000,0.028600000014300003,0
+BNBX.US,D,20170123,000000,1140000,1140000,1086000,1110000,0.054666666694000006,0
+BNBX.US,D,20170124,000000,1140000,1200000,1128420,1170000,0.10266666671800001,0
+BNBX.US,D,20170125,000000,1200000,1200000,1140000,1155000,0.047400000023700005,0
+BNBX.US,D,20170126,000000,1140000,1170000,1140000,1170000,0.027266666680300006,0
+BNBX.US,D,20170127,000000,1170000,1170000,1110000,1140000,0.032533333349600006,0
+BNBX.US,D,20170130,000000,1170000,1170000,1110000,1140000,0.0278666666806,0
+BNBX.US,D,20170131,000000,1110000,1110000,1080000,1110000,0.06373333336520001,0
+BNBX.US,D,20170201,000000,1080000,1110000,1080000,1080000,0.07260000003630002,0
+BNBX.US,D,20170202,000000,1110000,1110000,1050000,1080000,0.040866666687100005,0
+BNBX.US,D,20170203,000000,1080000,1080000,1044000,1050000,0.0694666667014,0
+BNBX.US,D,20170206,000000,1050000,1080000,1020000,1044000,0.06153333336410001,0
+BNBX.US,D,20170207,000000,1020000,1050000,960000,990000,0.11426666672380001,0
+BNBX.US,D,20170208,000000,1020000,1050000,990000,990000,0.05853333336260001,0
+BNBX.US,D,20170209,000000,990000,1080000,990000,1080000,0.05606666669470001,0
+BNBX.US,D,20170210,000000,1020000,1020000,870000,930000,0.4524000002262,0
+BNBX.US,D,20170213,000000,960000,960000,870000,930000,0.23566666678450002,0
+BNBX.US,D,20170214,000000,930000,990000,870000,900000,0.23513333345090004,0
+BNBX.US,D,20170215,000000,870000,900000,840000,870000,0.27913333347290004,0
+BNBX.US,D,20170216,000000,900000,990000,870000,900000,0.16880000008440002,0
+BNBX.US,D,20170217,000000,930000,960000,910500,960000,0.0674666667004,0
+BNBX.US,D,20170221,000000,990000,1020000,930000,960000,0.1632000000816,0
+BNBX.US,D,20170222,000000,990000,1020000,960000,1005000,0.13880000006940002,0
+BNBX.US,D,20170223,000000,990000,1020000,990000,990000,0.046133333356400005,0
+BNBX.US,D,20170224,000000,990000,1110000,990000,1080000,0.16000000008,0
+BNBX.US,D,20170227,000000,1080000,1140000,1050000,1140000,0.1146000000573,0
+BNBX.US,D,20170228,000000,1140000,1170000,1110000,1140000,0.10826666672080001,0
+BNBX.US,D,20170301,000000,1110000,1170000,1110000,1110000,0.15846666674590001,0
+BNBX.US,D,20170302,000000,1110000,1170000,1110000,1170000,0.23886666678610002,0
+BNBX.US,D,20170303,000000,1170000,1200000,1164000,1200000,0.26246666679790004,0
+BNBX.US,D,20170306,000000,1200000,1230000,1170000,1200000,0.2737333334702,0
+BNBX.US,D,20170307,000000,1230000,1230000,1170000,1170000,0.10426666671880001,0
+BNBX.US,D,20170308,000000,1200000,1230000,1170000,1185000,0.14553333340610003,0
+BNBX.US,D,20170309,000000,1200000,1200000,1170000,1200000,0.074666666704,0
+BNBX.US,D,20170310,000000,1170000,1185000,990000,1020000,0.3464666668399001,0
+BNBX.US,D,20170313,000000,1050000,1110000,1026000,1110000,0.09146666671240002,0
+BNBX.US,D,20170314,000000,1110000,1110000,1050000,1065000,0.0708000000354,0
+BNBX.US,D,20170315,000000,1080000,1080000,1020000,1020000,0.0236666666785,0
+BNBX.US,D,20170316,000000,1020000,1080000,1020000,1080000,0.056600000028300006,0
+BNBX.US,D,20170317,000000,1050000,1110000,1020000,1020000,0.0788666667061,0
+BNBX.US,D,20170320,000000,1020000,1080000,1020000,1080000,0.06120000003060001,0
+BNBX.US,D,20170321,000000,1080000,1110000,1050000,1095000,0.09686666671510001,0
+BNBX.US,D,20170322,000000,1080000,1110000,1080000,1080000,0.11226666672280002,0
+BNBX.US,D,20170323,000000,1110000,1110000,1050000,1080000,0.0424000000212,0
+BNBX.US,D,20170324,000000,1050000,1080000,1044000,1050000,0.044933333355800006,0
+BNBX.US,D,20170327,000000,1050000,1050000,990000,990000,0.031733333349200005,0
+BNBX.US,D,20170328,000000,990000,1080000,963000,990000,0.0648666666991,0
+BNBX.US,D,20170329,000000,960000,1050000,960000,1020000,0.04713333335690001,0
+BNBX.US,D,20170330,000000,1020000,1080000,1020000,1050000,0.028466666680900005,0
+BNBX.US,D,20170331,000000,1050000,1050000,990000,990000,0.08433333337550002,0
+BNBX.US,D,20170403,000000,1020000,1020000,990000,990000,0.05893333336280001,0
+BNBX.US,D,20170404,000000,990000,1080000,960000,960000,0.136000000068,0
+BNBX.US,D,20170405,000000,960000,990000,960000,960000,0.042866666688100005,0
+BNBX.US,D,20170406,000000,990000,990000,963000,990000,0.018800000009400002,0
+BNBX.US,D,20170407,000000,960000,990000,960000,960000,0.06353333336510002,0
+BNBX.US,D,20170410,000000,960000,960000,930000,930000,0.030600000015300007,0
+BNBX.US,D,20170411,000000,930000,960000,900000,930000,0.11753333339210001,0
+BNBX.US,D,20170412,000000,960000,960000,930000,930000,0.031133333348900002,0
+BNBX.US,D,20170413,000000,930000,1020000,930000,990000,0.08820000004410002,0
+BNBX.US,D,20170417,000000,990000,990000,930000,990000,0.027066666680200004,0
+BNBX.US,D,20170418,000000,960000,1020000,960000,990000,0.046133333356400005,0
+BNBX.US,D,20170419,000000,990000,990000,930000,960000,0.10273333338470003,0
+BNBX.US,D,20170420,000000,1020000,1050000,1005000,1020000,0.07400000003700001,0
+BNBX.US,D,20170421,000000,1050000,1080000,1020000,1050000,0.058466666695900005,0
+BNBX.US,D,20170424,000000,1080000,1080000,990000,990000,0.13380000006690002,0
+BNBX.US,D,20170425,000000,990000,1050000,990000,1050000,0.0462000000231,0
+BNBX.US,D,20170426,000000,1080000,1080000,1050000,1050000,0.07266666670300001,0
+BNBX.US,D,20170427,000000,1020000,1080000,1020000,1065000,0.031733333349200005,0
+BNBX.US,D,20170501,000000,1080000,1140000,990000,1050000,0.37886666685610004,0
+BNBX.US,D,20170502,000000,1020000,1050000,990000,990000,0.029200000014600005,0
+BNBX.US,D,20170503,000000,1020000,1080000,990000,990000,0.10820000005410002,0
+BNBX.US,D,20170504,000000,990000,990000,960000,990000,0.11293333338980001,0
+BNBX.US,D,20170505,000000,960000,990000,960000,960000,0.0662000000331,0
+BNBX.US,D,20170508,000000,960000,1020000,960000,990000,0.06040000003020001,0
+BNBX.US,D,20170509,000000,960000,990000,960000,960000,0.05560000002780001,0
+BNBX.US,D,20170510,000000,960000,990000,960000,960000,0.07953333337310001,0
+BNBX.US,D,20170511,000000,960000,990000,900000,900000,0.1575333334121,0
+BNBX.US,D,20170512,000000,900000,960000,900000,900000,0.1683333334175,0
+BNBX.US,D,20170515,000000,900000,930000,900000,930000,0.06593333336630001,0
+BNBX.US,D,20170516,000000,900000,930000,900000,930000,0.06200000003100001,0
+BNBX.US,D,20170517,000000,900000,930000,900000,900000,0.029600000014800006,0
+BNBX.US,D,20170518,000000,930000,930000,900000,930000,0.069333333368,0
+BNBX.US,D,20170519,000000,930000,945000,840000,840000,0.17326666675330002,0
+BNBX.US,D,20170522,000000,900000,900000,840000,855000,0.13013333339840003,0
+BNBX.US,D,20170523,000000,840000,843000,720000,750000,0.3004000001502,0
+BNBX.US,D,20170524,000000,720000,750000,690000,698940,0.1814666667574,0
+BNBX.US,D,20170525,000000,720000,735000,690000,720000,0.2494000001247,0
+BNBX.US,D,20170526,000000,720000,756000,696000,750000,0.18246666675790002,0
+BNBX.US,D,20170530,000000,780000,780000,750000,765000,0.1362666667348,0
+BNBX.US,D,20170531,000000,780000,780000,750000,780000,0.0608000000304,0
+BNBX.US,D,20170601,000000,780000,780000,690000,720000,0.21613333344140004,0
+BNBX.US,D,20170602,000000,720000,750000,720000,750000,0.12046666672690001,0
+BNBX.US,D,20170605,000000,750000,750000,690000,690000,0.1451333334059,0
+BNBX.US,D,20170606,000000,750000,750000,690000,720000,0.4809333335738001,0
+BNBX.US,D,20170607,000000,720000,720000,690000,690000,0.0602666666968,0
+BNBX.US,D,20170608,000000,690000,720000,690000,690000,0.0794000000397,0
+BNBX.US,D,20170609,000000,720000,720000,690000,720000,0.1644666667489,0
+BNBX.US,D,20170612,000000,720000,720000,630000,660000,0.07153333336910002,0
+BNBX.US,D,20170613,000000,660000,720000,630000,720000,0.04633333335650001,0
+BNBX.US,D,20170614,000000,690000,690000,630000,630000,0.17246666675289998,0
+BNBX.US,D,20170615,000000,630000,630000,567000,570000,0.2959333334813,0
+BNBX.US,D,20170616,000000,585300,600000,582000,599220,0.1362000000681,0
+BNBX.US,D,20170619,000000,600000,600000,570000,570000,0.11793333339230001,0
+BNBX.US,D,20170620,000000,562860,588000,550920,582240,0.08113333337390001,0
+BNBX.US,D,20170621,000000,587880,600000,582660,600000,0.08393333337530001,0
+BNBX.US,D,20170622,000000,618000,618000,540000,618000,0.1276666667305,0
+BNBX.US,D,20170623,000000,618000,660000,603240,654000,0.11046666672190002,0
+BNBX.US,D,20170626,000000,690000,948000,690000,840000,1.6011333341339002,0
+BNBX.US,D,20170627,000000,840000,1128000,840000,1056000,4.786466669059901,0
+BNBX.US,D,20170628,000000,1044000,1164000,924000,1002000,3.2878000016439004,0
+BNBX.US,D,20170629,000000,960000,1062000,960000,1050000,0.8736666671035,0
+BNBX.US,D,20170630,000000,1152000,1158000,1038000,1056000,0.9658000004829,0
+BNBX.US,D,20170703,000000,1020000,1055400,972000,1050000,0.19080000009540002,0
+BNBX.US,D,20170705,000000,1050000,1086000,990000,1038000,0.2959333334813,0
+BNBX.US,D,20170706,000000,1032000,1056000,1014000,1056000,0.16540000008270003,0
+BNBX.US,D,20170707,000000,1050000,1080000,990000,1061580,0.2590666667962,0
+BNBX.US,D,20170710,000000,1050000,1056000,1008000,1044000,0.09820000004910001,0
+BNBX.US,D,20170711,000000,1098000,1098000,1050000,1092000,0.21520000010760001,0
+BNBX.US,D,20170712,000000,1092000,1092000,1074000,1086000,0.10540000005270002,0
+BNBX.US,D,20170713,000000,1086000,1095360,1026000,1077000,0.10706666672020003,0
+BNBX.US,D,20170714,000000,1080000,1080000,1044000,1062000,0.0301333333484,0
+BNBX.US,D,20170717,000000,1068000,1098000,1050000,1080000,0.10420000005210002,0
+BNBX.US,D,20170718,000000,1080000,1098000,1026000,1032000,0.14553333340610003,0
+BNBX.US,D,20170719,000000,1032000,1073400,966000,966000,0.1242666667288,0
+BNBX.US,D,20170720,000000,960000,984000,960000,972000,0.1490666667412,0
+BNBX.US,D,20170721,000000,972000,972000,930000,960000,0.08393333337530001,0
+BNBX.US,D,20170724,000000,948000,978000,930000,942000,0.056600000028300006,0
+BNBX.US,D,20170725,000000,954000,984000,930000,930000,0.08366666670850001,0
+BNBX.US,D,20170726,000000,930000,990000,930000,948000,0.042666666688,0
+BNBX.US,D,20170727,000000,996000,1020000,930000,990000,0.0718000000359,0
+BNBX.US,D,20170728,000000,984000,996000,966000,996000,0.0684000000342,0
+BNBX.US,D,20170731,000000,1002000,1044900,984000,1026060,0.052600000026300005,0
+BNBX.US,D,20170801,000000,1038000,1050000,996000,996000,0.021400000010700002,0
+BNBX.US,D,20170802,000000,996060,1020000,990000,1020000,0.0242666666788,0
+BNBX.US,D,20170803,000000,1002000,1050000,996000,1008000,0.11133333338899999,0
+BNBX.US,D,20170804,000000,1014000,1044000,1002900,1044000,0.025000000012500002,0
+BNBX.US,D,20170807,000000,1044000,1044000,990000,1008000,0.0808000000404,0
+BNBX.US,D,20170808,000000,1008000,1032000,1002000,1020000,0.11660000005830001,0
+BNBX.US,D,20170809,000000,1020000,1032000,1008000,1008000,0.05120000002560001,0
+BNBX.US,D,20170810,000000,1020000,1020000,960000,990000,0.345333333506,0
+BNBX.US,D,20170811,000000,1020000,1050000,1002780,1038000,0.4369333335518001,0
+BNBX.US,D,20170814,000000,1020000,1098000,1020000,1098000,0.5862000002931,0
+BNBX.US,D,20170815,000000,1098000,1162800,1053000,1104000,1.1297333338982,0
+BNBX.US,D,20170816,000000,1116000,1245540,1110000,1230000,0.6262666669798002,0
+BNBX.US,D,20170817,000000,1236000,1290000,1164000,1200000,0.42360000021180005,0
+BNBX.US,D,20170818,000000,1200000,1290000,1158180,1290000,0.2838666668086,0
+BNBX.US,D,20170821,000000,1320000,1320000,1200000,1242000,0.2870666668102,0
+BNBX.US,D,20170822,000000,1242000,1260000,1206000,1230000,0.08860000004430002,0
+BNBX.US,D,20170823,000000,1230000,1230000,1176000,1194000,0.10233333338450001,0
+BNBX.US,D,20170824,000000,1176000,1260000,1176000,1254000,0.14846666674090003,0
+BNBX.US,D,20170825,000000,1272000,1272000,1224000,1254000,0.0877333333772,0
+BNBX.US,D,20170828,000000,1242000,1260000,1230000,1242000,0.09433333338050001,0
+BNBX.US,D,20170829,000000,1218000,1260000,1200000,1230600,0.06373333336520001,0
+BNBX.US,D,20170830,000000,1230000,1270560,1230000,1266000,0.04893333335780001,0
+BNBX.US,D,20170831,000000,1260000,1284000,1242000,1242000,0.0632000000316,0
+BNBX.US,D,20170901,000000,1230000,1284000,1230000,1284000,0.05940000002970001,0
+BNBX.US,D,20170905,000000,1272000,1272000,1236240,1272000,0.06780000003390001,0
+BNBX.US,D,20170906,000000,1290000,1457400,1290000,1328280,0.2038000001019,0
+BNBX.US,D,20170907,000000,1350000,1425960,1338000,1410000,0.2704000001352,0
+BNBX.US,D,20170908,000000,1416000,1434000,1356000,1386000,0.10413333338540003,0
+BNBX.US,D,20170911,000000,1386000,1434000,1350000,1410000,0.17406666675370003,0
+BNBX.US,D,20170912,000000,1362000,1440000,1353000,1440000,0.14273333340470004,0
+BNBX.US,D,20170913,000000,1434000,1500000,1416000,1488000,0.22700000011350002,0
+BNBX.US,D,20170914,000000,1458000,1560000,1422600,1482000,0.1719333334193,0
+BNBX.US,D,20170915,000000,1530000,1590000,1482000,1482000,0.23713333345190002,0
+BNBX.US,D,20170918,000000,1512000,1560000,1500000,1500000,0.146000000073,0
+BNBX.US,D,20170919,000000,1518000,1518000,1350000,1350000,0.1555333334111,0
+BNBX.US,D,20170920,000000,1332000,1457400,1326000,1440000,0.0636666666985,0
+BNBX.US,D,20170921,000000,1410000,1464000,1374000,1446000,0.06626666669980001,0
+BNBX.US,D,20170922,000000,1494000,1500000,1448580,1500000,0.08140000004070001,0
+BNBX.US,D,20170925,000000,1524000,1584000,1516050,1548000,0.1727333334197,0
+BNBX.US,D,20170926,000000,1530000,1602000,1521000,1560000,0.164000000082,0
+BNBX.US,D,20170927,000000,1560000,1601400,1506000,1560000,0.0780666667057,0
+BNBX.US,D,20170928,000000,1560000,1602000,1524000,1578000,0.05106666669220001,0
+BNBX.US,D,20170929,000000,1590000,1728000,1578000,1722000,0.2031333334349,0
+BNBX.US,D,20171002,000000,1632000,1716000,1632000,1683900,0.1632666667483,0
+BNBX.US,D,20171003,000000,1680000,2023500,1680000,1968000,0.3894000001947,0
+BNBX.US,D,20171004,000000,2064000,2070000,1884600,1968000,0.40986666687160006,0
+BNBX.US,D,20171005,000000,1980000,2052000,1812000,1854000,0.262000000131,0
+BNBX.US,D,20171006,000000,1830000,1872000,1752000,1824000,0.3222000001611,0
+BNBX.US,D,20171009,000000,1842000,1842000,1710000,1728000,0.16186666674760003,0
+BNBX.US,D,20171010,000000,1722000,1722000,1512000,1602000,0.3286000001643,0
+BNBX.US,D,20171011,000000,1560000,1638000,1410000,1578000,0.1547333334107,0
+BNBX.US,D,20171012,000000,1584000,1722000,1530000,1668000,0.1723333334195,0
+BNBX.US,D,20171013,000000,1656000,1662000,1596000,1632000,0.16220000008110003,0
+BNBX.US,D,20171016,000000,1620000,1620000,1488000,1518000,0.14533333340600002,0
+BNBX.US,D,20171017,000000,1500000,1518000,1326000,1338000,0.36320000018160004,0
+BNBX.US,D,20171018,000000,1350000,1435140,1278000,1398000,0.2290000001145,0
+BNBX.US,D,20171019,000000,1416000,1500000,1314000,1410000,0.11940000005970003,0
+BNBX.US,D,20171020,000000,1392000,1458000,1358760,1422000,0.0974000000487,0
+BNBX.US,D,20171023,000000,1428000,1464000,1374060,1392000,0.06260000003130001,0
+BNBX.US,D,20171024,000000,1428000,1590000,1383000,1530000,0.17626666675480004,0
+BNBX.US,D,20171025,000000,1536000,1584000,1492080,1500300,0.09386666671360001,0
+BNBX.US,D,20171026,000000,1500000,1500000,1452000,1488000,0.0660666666997,0
+BNBX.US,D,20171027,000000,1499400,1542000,1416000,1476000,0.12046666672690001,0
+BNBX.US,D,20171030,000000,1488000,1569000,1470000,1518000,0.033200000016600006,0
+BNBX.US,D,20171031,000000,1500000,1554000,1278000,1278000,0.2810000001405,0
+BNBX.US,D,20171101,000000,1380000,1380000,1200000,1374000,0.2711333334689,0
+BNBX.US,D,20171102,000000,1320000,1366800,1296000,1308000,0.09220000004610002,0
+BNBX.US,D,20171103,000000,1404000,1404000,1290000,1350000,0.12506666672920003,0
+BNBX.US,D,20171106,000000,1320000,1394880,1320000,1332000,0.040200000020100005,0
+BNBX.US,D,20171107,000000,1332000,1337400,1237500,1272000,0.1256666667295,0
+BNBX.US,D,20171108,000000,1242780,1332000,1218000,1242000,0.250666666792,0
+BNBX.US,D,20171109,000000,1230000,1350000,1212000,1329000,0.1130000000565,0
+BNBX.US,D,20171110,000000,1320000,1506000,1320000,1464000,0.1320666667327,0
+BNBX.US,D,20171113,000000,1512000,1512000,1326000,1398000,0.074666666704,0
+BNBX.US,D,20171114,000000,1332000,1451400,1326060,1338000,0.1243333333955,0
+BNBX.US,D,20171115,000000,1320000,1333260,1244820,1260000,0.14746666674040002,0
+BNBX.US,D,20171116,000000,1314000,1362000,1278600,1326000,0.0899333333783,0
+BNBX.US,D,20171117,000000,1344000,1404000,1328460,1404000,0.0657333333662,0
+BNBX.US,D,20171120,000000,1404000,1488000,1368000,1398000,0.1395333334031,0
+BNBX.US,D,20171121,000000,1428000,1428000,1350000,1374000,0.0621333333644,0
+BNBX.US,D,20171122,000000,1380000,1398000,1350600,1356000,0.047333333357,0
+BNBX.US,D,20171124,000000,1338000,1422000,1338000,1422000,0.06480000003240001,0
+BNBX.US,D,20171127,000000,1380000,1410000,1338000,1350000,0.0689333333678,0
+BNBX.US,D,20171128,000000,1332000,1380000,1332000,1332000,0.10660000005330002,0
+BNBX.US,D,20171129,000000,1350000,1350000,1224000,1314000,0.1103333333885,0
+BNBX.US,D,20171130,000000,1320000,1410000,1215060,1404000,0.28846666681090005,0
+BNBX.US,D,20171201,000000,1404000,1422000,1344000,1368000,0.10713333338690002,0
+BNBX.US,D,20171204,000000,1344000,1380000,1326060,1338000,0.0788666667061,0
+BNBX.US,D,20171205,000000,1368000,1470000,1368000,1458000,0.2063333334365,0
+BNBX.US,D,20171206,000000,1452000,1500000,1428000,1428000,0.18960000009480002,0
+BNBX.US,D,20171207,000000,1500000,1500000,1380000,1380000,0.228666666781,0
+BNBX.US,D,20171208,000000,1356000,1452000,1356000,1410000,0.0988666667161,0
+BNBX.US,D,20171211,000000,1410000,1434000,1388820,1434000,0.1002000000501,0
+BNBX.US,D,20171212,000000,1410000,1439160,1404780,1416000,0.05220000002610001,0
+BNBX.US,D,20171213,000000,1422000,1440000,1422000,1434000,0.07846666670590001,0
+BNBX.US,D,20171214,000000,1440000,1680000,1437000,1608000,0.8090000004045,0
+BNBX.US,D,20171215,000000,1614000,1620000,1512000,1560000,0.2764000001382,0
+BNBX.US,D,20171218,000000,1608000,1608000,1320000,1356000,0.3851333335259,0
+BNBX.US,D,20171219,000000,1350000,1350000,1218000,1332000,0.4335333335501001,0
+BNBX.US,D,20171220,000000,1140000,1194000,972000,1020000,1.7722000008861,0
+BNBX.US,D,20171221,000000,1020000,1038000,972060,1002000,0.37093333351880003,0
+BNBX.US,D,20171222,000000,1008000,1020000,913680,954000,0.3434666668384,0
+BNBX.US,D,20171226,000000,954000,972000,942000,957000,0.24073333345370002,0
+BNBX.US,D,20171227,000000,960000,1001400,960000,990000,0.31480000015740006,0
+BNBX.US,D,20171228,000000,1002000,1026000,990600,1026000,0.45413333356040003,0
+BNBX.US,D,20171229,000000,1008000,1320000,936000,954000,4.258733335462701,0
+BNBX.US,D,20180102,000000,990000,996000,936000,984000,0.46813333356740006,0
+BNBX.US,D,20180103,000000,978000,1011360,960000,966000,0.43200000021600005,0
+BNBX.US,D,20180104,000000,966000,972000,942000,966000,0.14740000007370002,0
+BNBX.US,D,20180105,000000,978000,984000,960000,966000,0.23626666678480004,0
+BNBX.US,D,20180108,000000,942000,966000,936000,948000,0.20940000010470003,0
+BNBX.US,D,20180109,000000,948000,972000,948000,966000,0.12706666673020003,0
+BNBX.US,D,20180110,000000,954000,1050000,942000,963000,2.5781333346224002,0
+BNBX.US,D,20180111,000000,990000,990000,930000,942000,0.3454666668394,0
+BNBX.US,D,20180112,000000,936000,957480,870060,912000,0.39786666686560007,0
+BNBX.US,D,20180116,000000,912000,930000,870600,894000,0.3230000001615,0
+BNBX.US,D,20180117,000000,876000,900000,870000,882000,0.1285333333976,0
+BNBX.US,D,20180118,000000,882000,894000,858600,888000,0.18300000009150003,0
+BNBX.US,D,20180119,000000,888000,930000,882000,900000,0.168000000084,0
+BNBX.US,D,20180122,000000,900000,972000,900000,954000,0.1445333334056,0
+BNBX.US,D,20180123,000000,936000,980520,894000,936000,0.4083333335375,0
+BNBX.US,D,20180124,000000,930000,948000,900000,900000,0.048133333357400006,0
+BNBX.US,D,20180125,000000,1020000,1044000,930000,960000,1.6109333341388001,0
+BNBX.US,D,20180126,000000,960000,1002000,930000,948000,0.41380000020690005,0
+BNBX.US,D,20180129,000000,954000,972000,900000,942000,0.21426666677380005,0
+BNBX.US,D,20180130,000000,936000,936000,900000,906000,0.10913333338790002,0
+BNBX.US,D,20180131,000000,924000,942000,906000,912000,0.19060000009530004,0
+BNBX.US,D,20180201,000000,930000,942000,906000,942000,0.09586666671460001,0
+BNBX.US,D,20180202,000000,948000,960000,930000,936000,0.1778666667556,0
+BNBX.US,D,20180205,000000,930000,960000,918000,930000,0.0996000000498,0
+BNBX.US,D,20180206,000000,942000,972000,925200,954000,0.09353333338010002,0
+BNBX.US,D,20180207,000000,960000,971940,954000,960000,0.1202666667268,0
+BNBX.US,D,20180208,000000,960000,972000,912000,912000,0.1276000000638,0
+BNBX.US,D,20180209,000000,882000,900000,828000,864000,0.4908000002454001,0
+BNBX.US,D,20180212,000000,852000,894000,834000,840000,0.07686666670510002,0
+BNBX.US,D,20180213,000000,840000,888000,828000,888000,0.0877333333772,0
+BNBX.US,D,20180214,000000,846000,858240,840000,858000,0.07486666670410001,0
+BNBX.US,D,20180215,000000,876000,899940,870000,876000,0.04126666668730001,0
+BNBX.US,D,20180216,000000,888000,888000,852000,858000,0.05173333335920001,0
+BNBX.US,D,20180220,000000,846000,869580,846000,852000,0.041600000020800006,0
+BNBX.US,D,20180221,000000,858000,870000,852000,852000,0.06640000003320001,0
+BNBX.US,D,20180222,000000,852000,863160,852000,852000,0.022933333344799998,0
+BNBX.US,D,20180223,000000,864000,864060,852000,858000,0.031666666682500004,0
+BNBX.US,D,20180226,000000,912000,912000,816000,852000,0.09153333337910002,0
+BNBX.US,D,20180227,000000,888000,894000,858360,882000,0.05973333336320001,0
+BNBX.US,D,20180228,000000,864000,882000,858000,870000,0.0297333333482,0
+BNBX.US,D,20180301,000000,882000,960000,852060,960000,0.26626666679980004,0
+BNBX.US,D,20180302,000000,960000,971940,924000,960000,0.09120000004560001,0
+BNBX.US,D,20180305,000000,972000,972000,960000,960000,0.11053333338860001,0
+BNBX.US,D,20180306,000000,954000,978000,948000,948000,0.05620000002810001,0
+BNBX.US,D,20180307,000000,954000,972000,936060,942000,0.12520000006260001,0
+BNBX.US,D,20180308,000000,960000,960000,930000,930000,0.042266666687800006,0
+BNBX.US,D,20180309,000000,954000,960000,942000,951000,0.04773333335720001,0
+BNBX.US,D,20180312,000000,930000,942000,929220,930000,0.0322000000161,0
+BNBX.US,D,20180313,000000,930000,954000,930000,948000,0.041333333354,0
+BNBX.US,D,20180314,000000,930000,954000,930000,942000,0.1282666667308,0
+BNBX.US,D,20180315,000000,960000,960000,942000,942000,0.1725333334196,0
+BNBX.US,D,20180316,000000,954000,960000,942000,960000,0.1381333334024,0
+BNBX.US,D,20180319,000000,954000,954000,906000,930000,0.04120000002060001,0
+BNBX.US,D,20180320,000000,942000,947400,906000,924000,0.046000000023000004,0
+BNBX.US,D,20180321,000000,906000,942000,894000,942000,0.0459333333563,0
+BNBX.US,D,20180322,000000,930000,942000,930000,942000,0.06980000003490001,0
+BNBX.US,D,20180323,000000,930000,947700,900000,912000,0.0490000000245,0
+BNBX.US,D,20180326,000000,906000,915120,894000,906000,0.006400000003200001,0
+BNBX.US,D,20180327,000000,930000,930000,882000,888600,0.049333333358,0
+BNBX.US,D,20180328,000000,888000,930000,848100,888000,0.0731333333699,0
+BNBX.US,D,20180329,000000,876000,888000,852000,864000,0.056666666695,0
+BNBX.US,D,20180402,000000,878340,878340,852000,857220,0.05346666669340001,0
+BNBX.US,D,20180403,000000,840000,852000,816000,816000,0.061666666697500004,0
+BNBX.US,D,20180404,000000,828000,852000,813060,822000,0.028466666680900005,0
+BNBX.US,D,20180405,000000,846000,930000,846000,924000,0.31860000015930007,0
+BNBX.US,D,20180406,000000,918000,954000,900000,942000,0.2971333334819001,0
+BNBX.US,D,20180409,000000,948000,948000,864000,864000,0.08520000004260002,0
+BNBX.US,D,20180410,000000,906000,924000,888000,918000,0.3716000001858,0
+BNBX.US,D,20180411,000000,912000,918600,870060,912000,0.17593333342130002,0
+BNBX.US,D,20180412,000000,900000,918000,888000,912060,0.0980666667157,0
+BNBX.US,D,20180413,000000,924000,924000,894000,924000,0.05626666669480001,0
+BNBX.US,D,20180416,000000,900000,912000,822000,858000,0.26820000013410006,0
+BNBX.US,D,20180417,000000,852000,882000,852000,876000,0.048133333357400006,0
+BNBX.US,D,20180418,000000,888000,912000,858060,882000,0.044133333355400005,0
+BNBX.US,D,20180419,000000,900000,900000,858000,864300,0.010933333338800002,0
+BNBX.US,D,20180420,000000,876000,904260,876000,882000,0.0315333333491,0
+BNBX.US,D,20180423,000000,870000,912000,858000,875940,0.044666666689000004,0
+BNBX.US,D,20180424,000000,912000,912000,864000,894000,0.08793333337730001,0
+BNBX.US,D,20180425,000000,900000,906000,882000,894000,0.08613333337640001,0
+BNBX.US,D,20180426,000000,870000,894000,870000,876000,0.0366000000183,0
+BNBX.US,D,20180427,000000,876000,888000,876000,882000,0.042666666688,0
+BNBX.US,D,20180430,000000,900000,906000,876000,906000,0.0503333333585,0
+BNBX.US,D,20180501,000000,912000,912000,876000,900000,0.015266666674300003,0
+BNBX.US,D,20180502,000000,899940,900000,882000,888000,0.0314666666824,0
+BNBX.US,D,20180503,000000,882000,900000,882000,894000,0.0982666667158,0
+BNBX.US,D,20180504,000000,912000,942000,912000,924000,0.11073333338870002,0
+BNBX.US,D,20180507,000000,948000,948000,900000,930000,0.11220000005610001,0
+BNBX.US,D,20180508,000000,930000,930000,870600,894000,0.050666666692000005,0
+BNBX.US,D,20180509,000000,906000,911400,870000,906000,0.07546666670440001,0
+BNBX.US,D,20180510,000000,906000,924000,882000,924000,0.09406666671370001,0
+BNBX.US,D,20180511,000000,900000,924000,900000,918000,0.0249333333458,0
+BNBX.US,D,20180514,000000,912000,924000,894000,894000,0.022600000011299998,0
+BNBX.US,D,20180515,000000,888000,900000,888000,895800,0.0176000000088,0
+BNBX.US,D,20180516,000000,924000,924000,888000,888000,0.06953333336810001,0
+BNBX.US,D,20180517,000000,882000,896700,882000,888000,0.044200000022100006,0
+BNBX.US,D,20180518,000000,870000,912000,870000,912000,0.05206666669270001,0
+BNBX.US,D,20180521,000000,912000,918000,888000,894000,0.04646666668990001,0
+BNBX.US,D,20180522,000000,894000,913500,886080,894000,0.0536000000268,0
+BNBX.US,D,20180523,000000,906000,912000,888060,901500,0.04153333335410001,0
+BNBX.US,D,20180524,000000,905640,906900,888000,891480,0.0180666666757,0
+BNBX.US,D,20180525,000000,912000,912000,900000,912000,0.022466666677900003,0
+BNBX.US,D,20180529,000000,900000,912000,900000,900600,0.0563333333615,0
+BNBX.US,D,20180530,000000,906000,911520,870000,870000,0.06446666669890001,0
+BNBX.US,D,20180531,000000,894000,900000,888000,894000,0.03393333335030001,0
+BNBX.US,D,20180601,000000,882000,900000,882000,900000,0.14173333340420002,0
+BNBX.US,D,20180604,000000,900000,900060,870000,870000,0.046133333356400005,0
+BNBX.US,D,20180605,000000,870000,900000,870000,900000,0.0438666666886,0
+BNBX.US,D,20180606,000000,894000,900000,870000,870000,0.0745333333706,0
+BNBX.US,D,20180607,000000,870000,894000,870000,888060,0.012000000006,0
+BNBX.US,D,20180608,000000,888000,888000,834000,840000,0.14573333340620004,0
+BNBX.US,D,20180611,000000,852000,859140,774000,792060,0.2976666668155,0
+BNBX.US,D,20180612,000000,792000,810000,768000,810000,0.15160000007580002,0
+BNBX.US,D,20180613,000000,792000,798000,750000,780000,0.10973333338820003,0
+BNBX.US,D,20180614,000000,780000,816060,780000,786000,0.0854000000427,0
+BNBX.US,D,20180615,000000,792000,793620,768600,780000,0.047200000023599996,0
+BNBX.US,D,20180618,000000,780000,804000,774000,804000,0.030533333348600006,0
+BNBX.US,D,20180619,000000,804000,804000,768000,768000,0.03926666668630001,0
+BNBX.US,D,20180620,000000,804000,804000,768000,777000,0.042800000021400005,0
+BNBX.US,D,20180621,000000,768000,786000,768000,783000,0.05820000002910001,0
+BNBX.US,D,20180622,000000,780000,840000,780000,840000,0.0689333333678,0
+BNBX.US,D,20180625,000000,840000,859200,798000,822000,0.027266666680300006,0
+BNBX.US,D,20180626,000000,840000,840000,756000,765000,0.22720000011360003,0
+BNBX.US,D,20180627,000000,810000,822000,750000,768000,0.0730000000365,0
+BNBX.US,D,20180628,000000,774000,774000,756000,756000,0.0475333333571,0
+BNBX.US,D,20180629,000000,762000,762000,726000,756000,0.09653333338160001,0
+BNBX.US,D,20180702,000000,756000,762000,732000,751020,0.05926666669630001,0
+BNBX.US,D,20180703,000000,780000,816000,750000,780000,0.010666666672,0
+BNBX.US,D,20180705,000000,780000,786000,768000,774000,0.038200000019100004,0
+BNBX.US,D,20180706,000000,780000,801840,774000,774000,0.0451333333559,0
+BNBX.US,D,20180709,000000,756000,768000,726000,750000,0.18860000009430003,0
+BNBX.US,D,20180710,000000,750000,768000,750000,756000,0.025866666679600005,0
+BNBX.US,D,20180711,000000,774000,775560,740220,750000,0.0439333333553,0
+BNBX.US,D,20180712,000000,750000,779760,744000,762000,0.031333333349,0
+BNBX.US,D,20180713,000000,774000,780000,750000,756000,0.022600000011299998,0
+BNBX.US,D,20180716,000000,756000,775560,746100,750600,0.029600000014800006,0
+BNBX.US,D,20180717,000000,780000,780000,765960,768000,0.0444666666889,0
+BNBX.US,D,20180718,000000,780000,852000,777900,833280,0.1935333334301,0
+BNBX.US,D,20180719,000000,852000,852000,828000,828000,0.0537333333602,0
+BNBX.US,D,20180720,000000,828000,846000,828000,838080,0.03713333335190001,0
+BNBX.US,D,20180723,000000,840000,858000,840000,852000,0.06880000003440001,0
+BNBX.US,D,20180724,000000,852000,858000,822000,828000,0.08233333337450001,0
+BNBX.US,D,20180725,000000,832740,846000,828000,828000,0.021066666677200002,0
+BNBX.US,D,20180726,000000,816000,840000,816000,834000,0.0316000000158,0
+BNBX.US,D,20180727,000000,822000,846000,822000,834000,0.023400000011700003,0
+BNBX.US,D,20180730,000000,834000,846000,810600,816000,0.015933333341300003,0
+BNBX.US,D,20180731,000000,828000,846960,810000,828000,0.07700000003850001,0
+BNBX.US,D,20180801,000000,828000,846000,828000,835260,0.07860000003930001,0
+BNBX.US,D,20180802,000000,840000,894000,840000,870000,0.3114000001557,0
+BNBX.US,D,20180803,000000,870000,879420,858600,864000,0.1918666667626,0
+BNBX.US,D,20180806,000000,870000,900000,870000,882000,0.12046666672690001,0
+BNBX.US,D,20180807,000000,900000,900000,878400,894000,0.10560000005280001,0
+BNBX.US,D,20180808,000000,900000,900000,852000,882000,0.13253333339960002,0
+BNBX.US,D,20180809,000000,870000,900000,840000,899940,0.10980000005490002,0
+BNBX.US,D,20180810,000000,900000,918000,894000,900000,0.14020000007010003,0
+BNBX.US,D,20180813,000000,900000,930000,895800,900000,0.212000000106,0
+BNBX.US,D,20180814,000000,840000,840000,660000,707940,0.5206000002603001,0
+BNBX.US,D,20180815,000000,702000,708000,666000,667980,0.3128000001564,0
+BNBX.US,D,20180816,000000,666000,690000,666000,690000,0.16526666674930002,0
+BNBX.US,D,20180817,000000,690000,690000,672000,690000,0.07386666670360001,0
+BNBX.US,D,20180820,000000,690000,732000,689100,732000,0.10473333338570001,0
+BNBX.US,D,20180821,000000,720000,741960,708000,714000,0.11260000005630001,0
+BNBX.US,D,20180822,000000,726000,726000,708000,720000,0.05306666669320001,0
+BNBX.US,D,20180823,000000,708000,720000,708000,708000,0.0328000000164,0
+BNBX.US,D,20180824,000000,720000,720000,666900,684000,0.15220000007610002,0
+BNBX.US,D,20180827,000000,678000,738000,666000,702000,0.3760666668547,0
+BNBX.US,D,20180828,000000,702000,711000,666000,666000,0.1752000000876,0
+BNBX.US,D,20180829,000000,666000,733980,666000,714000,0.342000000171,0
+BNBX.US,D,20180830,000000,720000,756000,702000,756000,0.2980666668157,0
+BNBX.US,D,20180831,000000,720000,756000,708000,732000,0.080666666707,0
+BNBX.US,D,20180904,000000,714000,714000,696240,702000,0.064666666699,0
+BNBX.US,D,20180905,000000,720000,786000,678000,744000,0.7823333337245,0
+BNBX.US,D,20180906,000000,744000,745740,684000,684000,0.2507333334587,0
+BNBX.US,D,20180907,000000,720000,726000,690600,720000,0.17906666675620003,0
+BNBX.US,D,20180910,000000,720000,723300,690000,708000,0.07553333337110002,0
+BNBX.US,D,20180911,000000,708000,768000,692940,744000,0.6010666669672,0
+BNBX.US,D,20180912,000000,732000,747000,702000,720000,0.1074666667204,0
+BNBX.US,D,20180913,000000,714000,714000,690000,691920,0.06580000003290001,0
+BNBX.US,D,20180914,000000,720000,720000,690000,690000,0.0689333333678,0
+BNBX.US,D,20180917,000000,690000,707460,660000,684000,0.30526666681930004,0
+BNBX.US,D,20180918,000000,702960,779100,678060,736260,0.5208000002604001,0
+BNBX.US,D,20180919,000000,756000,804000,690000,708000,0.4881333335774001,0
+BNBX.US,D,20180920,000000,732000,870000,731580,834000,0.6488666669911001,0
+BNBX.US,D,20180921,000000,882000,930000,840000,852000,0.3461333335064,0
+BNBX.US,D,20180924,000000,840000,876000,792000,876000,0.13106666673220002,0
+BNBX.US,D,20180925,000000,1074000,1104000,882060,936000,2.3268000011634,0
+BNBX.US,D,20180926,000000,936000,990000,840000,888000,0.4338000002169001,0
+BNBX.US,D,20180927,000000,870000,922860,852060,888000,0.21146666677240006,0
+BNBX.US,D,20180928,000000,900000,906300,870420,894000,0.07386666670360001,0
+BNBX.US,D,20181001,000000,918000,918000,834600,846000,0.11240000005620002,0
+BNBX.US,D,20181002,000000,840000,978000,816000,882000,0.872000000436,0
+BNBX.US,D,20181003,000000,894000,930000,852000,930000,0.29733333348200003,0
+BNBX.US,D,20181004,000000,930000,930000,900060,912000,0.14566666673950002,0
+BNBX.US,D,20181005,000000,906000,906000,852000,870000,0.08546666670940002,0
+BNBX.US,D,20181008,000000,858000,900000,810000,834000,0.112000000056,0
+BNBX.US,D,20181009,000000,840000,901380,828000,864000,0.08393333337530001,0
+BNBX.US,D,20181010,000000,870000,870000,834000,834000,0.1636000000818,0
+BNBX.US,D,20181011,000000,828000,894000,816000,852000,0.19173333342920001,0
+BNBX.US,D,20181012,000000,894000,894000,858000,882000,0.10693333338680001,0
+BNBX.US,D,20181015,000000,900000,930000,882000,882000,0.18440000009220003,0
+BNBX.US,D,20181016,000000,876000,900000,792000,834000,0.18760000009380004,0
+BNBX.US,D,20181017,000000,834000,840000,816000,816000,0.07106666670220001,0
+BNBX.US,D,20181018,000000,810000,817920,780060,798000,0.1101333333884,0
+BNBX.US,D,20181019,000000,798000,858000,750000,750000,0.1897333334282,0
+BNBX.US,D,20181022,000000,756000,804000,738000,744000,0.10966666672150001,0
+BNBX.US,D,20181023,000000,738000,756000,720000,738000,0.06313333336490001,0
+BNBX.US,D,20181024,000000,738000,774000,726000,726000,0.08386666670860002,0
+BNBX.US,D,20181025,000000,732000,768000,708000,708000,0.07133333336900001,0
+BNBX.US,D,20181026,000000,714000,714000,690000,702000,0.07160000003580001,0
+BNBX.US,D,20181029,000000,702000,702000,666000,672000,0.1748000000874,0
+BNBX.US,D,20181030,000000,678000,682800,660000,678000,0.043533333355100005,0
+BNBX.US,D,20181031,000000,678000,678000,660000,660000,0.09306666671319999,0
+BNBX.US,D,20181101,000000,678000,690000,669000,684000,0.0902666667118,0
+BNBX.US,D,20181102,000000,696000,726000,660000,726000,0.38453333352560004,0
+BNBX.US,D,20181105,000000,756000,756000,660000,666000,0.2522666667928,0
+BNBX.US,D,20181106,000000,678000,688320,636000,678000,0.24880000012440004,0
+BNBX.US,D,20181107,000000,678000,762000,660000,737160,0.6296000003148001,0
+BNBX.US,D,20181108,000000,720000,720000,677100,708000,0.1708000000854,0
+BNBX.US,D,20181109,000000,708000,708000,668880,690000,0.08113333337390001,0
+BNBX.US,D,20181112,000000,684000,684000,636000,660000,0.08113333337390001,0
+BNBX.US,D,20181113,000000,678000,690000,636000,672000,0.15680000007840003,0
+BNBX.US,D,20181114,000000,666000,680760,636000,648000,0.14480000007240001,0
+BNBX.US,D,20181115,000000,638640,666000,638640,659220,0.12113333339390002,0
+BNBX.US,D,20181116,000000,660000,666000,636000,648000,0.04773333335720001,0
+BNBX.US,D,20181119,000000,666000,743340,645000,690000,0.907333333787,0
+BNBX.US,D,20181120,000000,672000,680700,648000,654600,0.12400000006200002,0
+BNBX.US,D,20181121,000000,654000,672000,600000,660000,0.11220000005610001,0
+BNBX.US,D,20181123,000000,654000,684000,654000,684000,0.047866666690599996,0
+BNBX.US,D,20181126,000000,678000,696000,672060,684000,0.06780000003390001,0
+BNBX.US,D,20181127,000000,690000,708000,660000,684000,0.0803333333735,0
+BNBX.US,D,20181128,000000,678000,723660,660000,690000,0.3951333335309,0
+BNBX.US,D,20181129,000000,702000,708000,666600,708000,0.0876666667105,0
+BNBX.US,D,20181130,000000,708000,708000,660000,660000,0.08486666670910001,0
+BNBX.US,D,20181203,000000,672000,682320,642000,660000,0.38986666686160004,0
+BNBX.US,D,20181204,000000,648000,666000,624000,640020,0.2603333334635,0
+BNBX.US,D,20181206,000000,642000,684000,624000,630000,0.217333333442,0
+BNBX.US,D,20181207,000000,636000,660000,624000,630000,0.11253333338960002,0
+BNBX.US,D,20181210,000000,660000,665940,612000,630000,0.5348000002674,0
+BNBX.US,D,20181211,000000,630000,671940,630000,642000,0.0920666667127,0
+BNBX.US,D,20181212,000000,642000,699000,636000,672000,0.4772000002386001,0
+BNBX.US,D,20181213,000000,678000,678000,586200,600000,0.3805333335236001,0
+BNBX.US,D,20181214,000000,612000,612000,515100,540000,0.5202666669268001,0
+BNBX.US,D,20181217,000000,558000,558000,452670,474060,0.6028666669681001,0
+BNBX.US,D,20181218,000000,485880,490800,456060,479880,0.14840000007420004,0
+BNBX.US,D,20181219,000000,468000,501000,420000,420060,0.22240000011120004,0
+BNBX.US,D,20181221,000000,216000,221940,180000,215880,9.438933338052802,0
+BNBX.US,D,20181224,000000,210000,267540,204000,250500,2.6107333346387,0
+BNBX.US,D,20181226,000000,252000,252000,210000,215340,1.0856666672095001,0
+BNBX.US,D,20181227,000000,210000,234000,198000,215580,0.823333333745,0
+BNBX.US,D,20181228,000000,216000,270000,210000,225000,2.0919333343793003,0
+BNBX.US,D,20181231,000000,240000,254940,210000,240000,1.0388666671861002,0
+BNBX.US,D,20190102,000000,234000,254940,208200,254940,0.30286666681810004,0
+BNBX.US,D,20190103,000000,262800,264000,234000,263400,0.5385333336026001,0
+BNBX.US,D,20190104,000000,263400,263400,231000,255000,0.3571333335119,0
+BNBX.US,D,20190107,000000,255000,299940,240000,267000,0.6529333336598,0
+BNBX.US,D,20190108,000000,280020,288000,252000,273000,1.0752000005376003,0
+BNBX.US,D,20190109,000000,276000,294000,273000,283500,0.7634000003817002,0
+BNBX.US,D,20190110,000000,286920,289440,270000,274320,0.32940000016470006,0
+BNBX.US,D,20190111,000000,270660,281940,245580,245580,0.21940000010970004,0
+BNBX.US,D,20190114,000000,234000,281160,234000,271380,0.4539333335603001,0
+BNBX.US,D,20190115,000000,276000,276000,241320,271500,0.1641333334154,0
+BNBX.US,D,20190116,000000,270000,288000,264060,278880,1.2304666672819,0
+BNBX.US,D,20190117,000000,288000,292500,264000,270000,0.4910666669122,0
+BNBX.US,D,20190118,000000,270000,270000,240000,268800,0.5054000002527,0
+BNBX.US,D,20190122,000000,265560,276000,258120,265200,0.24906666679120001,0
+BNBX.US,D,20190123,000000,276000,287700,270000,283500,0.385333333526,0
+BNBX.US,D,20190124,000000,285000,339000,279120,337800,6.8951333367809005,0
+BNBX.US,D,20190125,000000,340800,366000,300120,312000,3.4534000017267004,0
+BNBX.US,D,20190128,000000,315000,315000,271200,284340,0.9007333337837001,0
+BNBX.US,D,20190129,000000,300000,300000,253800,291360,1.9064666676199005,0
+BNBX.US,D,20190130,000000,276000,289140,264600,273000,0.6218666669776001,0
+BNBX.US,D,20190131,000000,279480,279480,264000,265860,0.5771333336219,0
+BNBX.US,D,20190201,000000,264000,264000,241200,244920,0.4927333335797,0
+BNBX.US,D,20190204,000000,246000,324000,245760,293520,3.2760666683047006,0
+BNBX.US,D,20190205,000000,294000,306000,294000,294000,0.6164666669749,0
+BNBX.US,D,20190206,000000,300000,407400,252600,398700,4.2463333354565,0
+BNBX.US,D,20190207,000000,360420,360480,288000,306180,3.1825333349246,0
+BNBX.US,D,20190208,000000,291000,305580,263940,270000,1.6780666675057003,0
+BNBX.US,D,20190211,000000,270000,286440,264000,264000,0.5920000002960001,0
+BNBX.US,D,20190212,000000,312000,408000,288120,351000,6.251866669792601,0
+BNBX.US,D,20190213,000000,354000,378000,318180,321000,1.0020000005010001,0
+BNBX.US,D,20190214,000000,336000,336000,306000,312000,0.5128000002564,0
+BNBX.US,D,20190215,000000,312180,345000,312000,330000,0.5628666669481001,0
+BNBX.US,D,20190219,000000,346680,360000,327060,330000,0.29760000014880006,0
+BNBX.US,D,20190220,000000,330000,352320,330000,330000,0.26593333346630005,0
+BNBX.US,D,20190221,000000,330000,348000,330000,342060,0.2772000001386,0
+BNBX.US,D,20190222,000000,342000,420000,342000,414000,1.4060666673697002,0
+BNBX.US,D,20190225,000000,401880,444120,390000,420000,0.9691333338179001,0
+BNBX.US,D,20190226,000000,425040,425040,390000,414000,0.3936000001968,0
+BNBX.US,D,20190227,000000,414000,432000,396600,408000,0.1850000000925,0
+BNBX.US,D,20190228,000000,436200,438000,390000,403980,0.31373333349020005,0
+BNBX.US,D,20190301,000000,424140,425340,372000,384300,0.3056666668195,0
+BNBX.US,D,20190304,000000,384000,395940,354000,385200,0.29126666681230007,0
+BNBX.US,D,20190305,000000,421200,421200,361920,408000,0.4540666668937,0
+BNBX.US,D,20190306,000000,411240,414000,401100,401100,0.10573333338620003,0
+BNBX.US,D,20190307,000000,414000,414000,396000,398940,0.19080000009540002,0
+BNBX.US,D,20190308,000000,396000,408000,366720,384000,0.2772000001386,0
+BNBX.US,D,20190311,000000,372000,398040,366000,367200,0.14813333340740004,0
+BNBX.US,D,20190312,000000,361680,384060,361680,372000,0.0646000000323,0
+BNBX.US,D,20190313,000000,372000,406920,372000,406920,0.096000000048,0
+BNBX.US,D,20190314,000000,384000,406440,379800,402000,0.06406666669870001,0
+BNBX.US,D,20190315,000000,396000,416790,379800,390000,0.2954000001477,0
+BNBX.US,D,20190318,000000,395640,420000,378120,396000,0.12126666672730002,0
+BNBX.US,D,20190319,000000,402000,437940,378600,414000,0.8295333337481001,0
+BNBX.US,D,20190320,000000,396000,408000,390060,401220,0.12306666672820002,0
+BNBX.US,D,20190321,000000,396000,408000,384180,388800,0.13746666673540003,0
+BNBX.US,D,20190322,000000,390600,408000,330000,353160,0.4575333335621,0
+BNBX.US,D,20190325,000000,354000,360000,330000,336000,0.23573333345120004,0
+BNBX.US,D,20190326,000000,336000,341070,312780,334320,0.11333333339,0
+BNBX.US,D,20190327,000000,333600,333840,316320,323940,0.09686666671510001,0
+BNBX.US,D,20190328,000000,323940,356340,323940,323940,0.1045333333856,0
+BNBX.US,D,20190329,000000,498000,552000,375600,427500,21.0478666771906,0
+BNBX.US,D,20190401,000000,396000,426000,384720,420000,1.8561333342614001,0
+BNBX.US,D,20190402,000000,418200,418200,384720,402000,0.6559333336613,0
+BNBX.US,D,20190403,000000,401400,449400,372000,414960,1.664666667499,0
+BNBX.US,D,20190404,000000,435000,436995,402000,414000,0.37666666685500005,0
+BNBX.US,D,20190405,000000,414000,425760,390060,409800,0.2996666668165,0
+BNBX.US,D,20190408,000000,414000,420000,390000,392940,0.4908000002454001,0
+BNBX.US,D,20190409,000000,390000,391980,378000,378000,0.15653333341160003,0
+BNBX.US,D,20190410,000000,378000,401940,378000,390000,0.4398666668866001,0
+BNBX.US,D,20190411,000000,390000,401340,378000,385290,0.070666666702,0
+BNBX.US,D,20190412,000000,396000,408000,384000,390120,0.17153333341910001,0
+BNBX.US,D,20190415,000000,396000,420000,390000,396000,0.1636000000818,0
+BNBX.US,D,20190416,000000,396000,396000,371220,371220,0.23153333344910002,0
+BNBX.US,D,20190417,000000,372120,377940,336000,352680,0.2003333334335,0
+BNBX.US,D,20190418,000000,354000,354000,342000,343200,0.2014666667674,0
+BNBX.US,D,20190422,000000,346980,408000,336000,360000,1.4827333340747,0
+BNBX.US,D,20190423,000000,359880,359880,336000,343200,0.39826666686580003,0
+BNBX.US,D,20190424,000000,337200,372000,335400,352620,0.5780666669557001,0
+BNBX.US,D,20190425,000000,352620,352620,330600,336060,0.21826666677580003,0
+BNBX.US,D,20190426,000000,345000,348000,326460,347940,0.198666666766,0
+BNBX.US,D,20190429,000000,372000,396000,357000,362130,0.5675333336171001,0
+BNBX.US,D,20190430,000000,356940,363000,345000,354060,0.09313333337990001,0
+BNBX.US,D,20190501,000000,354000,384000,354000,372000,0.28700000014349997,0
+BNBX.US,D,20190502,000000,375480,378000,360000,373410,0.15333333341000002,0
+BNBX.US,D,20190503,000000,373200,429540,368565,399240,0.34833333350750006,0
+BNBX.US,D,20190506,000000,396000,399240,378060,387120,0.11800000005900001,0
+BNBX.US,D,20190507,000000,387120,399240,387120,399240,0.142000000071,0
+BNBX.US,D,20190508,000000,399240,399240,378000,389880,0.20106666676720003,0
+BNBX.US,D,20190509,000000,390060,420000,390060,399330,0.14553333340610003,0
+BNBX.US,D,20190510,000000,408000,408000,366000,366060,0.17906666675620003,0
+BNBX.US,D,20190513,000000,366000,366000,348000,349440,0.1312000000656,0
+BNBX.US,D,20190514,000000,354000,354000,342000,342000,0.11780000005890001,0
+BNBX.US,D,20190515,000000,354000,504000,349800,368340,10.2778666718056,0
+BNBX.US,D,20190516,000000,389940,408000,348000,357060,1.3172666673253,0
+BNBX.US,D,20190517,000000,352200,360000,331200,335880,0.5270000002635,0
+BNBX.US,D,20190520,000000,348000,351000,331200,348000,0.17926666675630004,0
+BNBX.US,D,20190521,000000,348000,372000,336000,347940,0.1076666667205,0
+BNBX.US,D,20190522,000000,347940,347940,328800,334740,0.34493333350579997,0
+BNBX.US,D,20190523,000000,333000,336000,300000,311940,0.5832000002916001,0
+BNBX.US,D,20190524,000000,311940,330000,305400,316800,0.20446666676890002,0
+BNBX.US,D,20190528,000000,324000,335940,317940,330000,0.13740000006870004,0
+BNBX.US,D,20190529,000000,335940,335940,302460,324000,0.0912666667123,0
+BNBX.US,D,20190530,000000,336600,377400,318600,353400,0.6167333336417001,0
+BNBX.US,D,20190531,000000,354000,360000,326040,352140,0.158000000079,0
+BNBX.US,D,20190603,000000,358800,360000,324000,342000,0.14020000007010003,0
+BNBX.US,D,20190604,000000,342000,360000,339000,354000,0.0739333333703,0
+BNBX.US,D,20190605,000000,360000,378000,342000,342000,0.1837333334252,0
+BNBX.US,D,20190606,000000,342000,360000,342000,350160,0.07640000003820001,0
+BNBX.US,D,20190607,000000,358200,360000,336000,347400,0.1981333334324,0
+BNBX.US,D,20190610,000000,359940,378000,354000,360060,0.37680000018840004,0
+BNBX.US,D,20190611,000000,360000,372000,342600,364800,0.15153333340910002,0
+BNBX.US,D,20190612,000000,355200,364800,348000,354000,0.06846666670090001,0
+BNBX.US,D,20190613,000000,343740,372000,306000,369600,0.1407333334037,0
+BNBX.US,D,20190614,000000,384000,402000,355800,372000,0.192000000096,0
+BNBX.US,D,20190617,000000,378000,378000,348960,370200,0.06206666669770001,0
+BNBX.US,D,20190618,000000,372000,372000,354360,372000,0.11413333339040002,0
+BNBX.US,D,20190619,000000,378000,390000,354000,385140,0.1329333333998,0
+BNBX.US,D,20190620,000000,384000,390000,354000,361860,0.1591333334129,0
+BNBX.US,D,20190621,000000,365520,383700,360000,366000,0.0432000000216,0
+BNBX.US,D,20190624,000000,384300,401400,357000,360000,0.7828000003914001,0
+BNBX.US,D,20190625,000000,357000,374820,324000,336000,0.1862000000931,0
+BNBX.US,D,20190626,000000,352800,352800,300000,306540,0.8304666670819001,0
+BNBX.US,D,20190627,000000,306000,325680,306000,306120,0.11513333339090003,0
+BNBX.US,D,20190628,000000,306120,318000,300000,300000,0.275333333471,0
+BNBX.US,D,20190701,000000,330720,348000,303060,306000,0.4331333335499001,0
+BNBX.US,D,20190702,000000,318000,329580,309000,317940,0.34606666683970005,0
+BNBX.US,D,20190703,000000,306000,318000,304800,311400,0.11833333339250002,0
+BNBX.US,D,20190705,000000,318000,318000,306000,309360,0.11606666672470002,0
+BNBX.US,D,20190708,000000,306000,309900,305760,307320,0.2408666667871,0
+BNBX.US,D,20190709,000000,307560,309000,300000,307020,0.20360000010180002,0
+BNBX.US,D,20190710,000000,300060,308940,300060,307080,0.11113333338890002,0
+BNBX.US,D,20190711,000000,306000,308160,306000,307200,0.1264666667299,0
+BNBX.US,D,20190712,000000,305400,323400,305400,306120,0.26093333346380004,0
+BNBX.US,D,20190715,000000,317340,318000,306000,307200,0.17860000008930002,0
+BNBX.US,D,20190716,000000,309120,342000,307260,320280,0.6776000003388001,0
+BNBX.US,D,20190717,000000,313800,320280,271200,282000,0.5212666669273001,0
+BNBX.US,D,20190718,000000,246000,246000,195000,207600,5.036133335851401,0
+BNBX.US,D,20190719,000000,222000,243000,202305,203580,4.4250000022125,0
+BNBX.US,D,20190722,000000,202320,203100,150000,181200,2.3312000011656004,0
+BNBX.US,D,20190723,000000,189000,189000,162600,170160,1.4166000007083002,0
+BNBX.US,D,20190724,000000,170400,183165,165000,167340,0.7628666670481,0
+BNBX.US,D,20190725,000000,165360,180000,162000,168240,1.581333334124,0
+BNBX.US,D,20190726,000000,176100,176100,168000,168000,0.6034666669684001,0
+BNBX.US,D,20190729,000000,156000,175140,150000,162600,0.9873333338270001,0
+BNBX.US,D,20190730,000000,165000,195045,162000,180000,1.0007333338337001,0
+BNBX.US,D,20190731,000000,187500,194400,178920,178920,0.46173333356420004,0
+BNBX.US,D,20190801,000000,180000,195600,179160,189000,0.7656000003828002,0
+BNBX.US,D,20190802,000000,198000,198000,182340,186000,0.3809333335238,0
+BNBX.US,D,20190805,000000,198000,198000,168900,175200,0.3334000001667,0
+BNBX.US,D,20190806,000000,175200,175380,156660,162240,0.6270666669802001,0
+BNBX.US,D,20190807,000000,163200,169680,150120,157500,0.4722000002361001,0
+BNBX.US,D,20190808,000000,161940,169680,157500,168000,0.13346666673340002,0
+BNBX.US,D,20190809,000000,169680,178860,162000,167220,0.1419333334043,0
+BNBX.US,D,20190812,000000,181200,207000,168540,174240,2.2430000011215,0
+BNBX.US,D,20190813,000000,176880,192000,168000,189060,0.783333333725,0
+BNBX.US,D,20190814,000000,174600,180360,157200,170940,0.35666666684500004,0
+BNBX.US,D,20190815,000000,168120,186000,168000,171600,0.4190000002095,0
+BNBX.US,D,20190816,000000,184800,184800,165000,168300,0.26520000013260003,0
+BNBX.US,D,20190819,000000,180000,180000,162060,165900,0.26580000013290006,0
+BNBX.US,D,20190820,000000,165900,179400,156000,162120,0.21100000010550002,0
+BNBX.US,D,20190821,000000,162000,170880,156420,162480,0.1321333333994,0
+BNBX.US,D,20190822,000000,173700,173700,150000,155940,0.16886666675110004,0
+BNBX.US,D,20190823,000000,156000,164340,156000,156000,0.13080000006540002,0
+BNBX.US,D,20190826,000000,162000,162000,150060,162000,0.35520000017760006,0
+BNBX.US,D,20190827,000000,162000,173340,158460,169200,0.41546666687440004,0
+BNBX.US,D,20190828,000000,170940,204000,167880,189000,1.4698000007349004,0
+BNBX.US,D,20190829,000000,192000,194940,157200,177600,0.29206666681270005,0
+BNBX.US,D,20190830,000000,171780,198000,170100,183000,0.380666666857,0
+BNBX.US,D,20190903,000000,183000,197160,171000,180060,0.18020000009010004,0
+BNBX.US,D,20190904,000000,177600,191850,171060,174180,0.1467333334067,0
+BNBX.US,D,20190905,000000,174000,186000,174000,180120,0.1894666667614,0
+BNBX.US,D,20190906,000000,180000,222000,174780,198285,1.7589333342128002,0
+BNBX.US,D,20190909,000000,210180,210180,186660,192600,0.47120000023560005,0
+BNBX.US,D,20190910,000000,193980,200280,180120,193380,0.26613333346640006,0
+BNBX.US,D,20190911,000000,190440,197340,184200,189060,0.24666666679000002,0
+BNBX.US,D,20190912,000000,189060,211800,177000,207420,0.6308000003154001,0
+BNBX.US,D,20190913,000000,210000,219600,194820,216600,0.6090000003045,0
+BNBX.US,D,20190916,000000,219720,219720,203940,204000,0.3418666668376001,0
+BNBX.US,D,20190917,000000,222000,258000,210000,246000,3.0443333348555,0
+BNBX.US,D,20190918,000000,246000,264000,223200,243600,2.5218000012609005,0
+BNBX.US,D,20190919,000000,219000,219000,172800,180840,3.6296666684815,0
+BNBX.US,D,20190920,000000,184800,185880,162000,165840,1.1364666672349,0
+BNBX.US,D,20190923,000000,167940,168600,153000,160800,0.8301333337484,0
+BNBX.US,D,20190924,000000,174000,178260,156600,158700,1.0336666671835,0
+BNBX.US,D,20190925,000000,166620,166620,133680,144120,0.9714666671524,0
+BNBX.US,D,20190926,000000,150000,160740,150000,150660,0.5030666669182,0
+BNBX.US,D,20190927,000000,151680,164850,141000,144000,0.5298666669316001,0
+BNBX.US,D,20190930,000000,148020,149160,134100,134100,0.5087333335877,0
+BNBX.US,D,20191001,000000,150000,150000,135660,145200,0.7761333337214001,0
+BNBX.US,D,20191002,000000,145260,145800,134100,138000,0.718000000359,0
+BNBX.US,D,20191003,000000,138060,144000,134122,137580,0.6648666669991,0
+BNBX.US,D,20191004,000000,142680,150000,136500,143700,0.6762666670048001,0
+BNBX.US,D,20191007,000000,143700,150000,139200,142200,0.418000000209,0
+BNBX.US,D,20191008,000000,138900,162000,138900,153600,0.7305333336986001,0
+BNBX.US,D,20191009,000000,161280,161340,153000,155940,0.15953333341310003,0
+BNBX.US,D,20191010,000000,153720,155940,138600,139800,0.5221333335944001,0
+BNBX.US,D,20191011,000000,141000,151620,122400,122400,0.6272000003136001,0
+BNBX.US,D,20191014,000000,132000,132000,126000,126060,0.34126666683730006,0
+BNBX.US,D,20191015,000000,132360,136800,100230,114000,0.8136666670735,0
+BNBX.US,D,20191016,000000,132000,141000,123000,128520,1.4556666673945,0
+BNBX.US,D,20191017,000000,132000,134400,120000,132000,0.386000000193,0
+BNBX.US,D,20191018,000000,132360,132360,120600,132000,0.22913333344790004,0
+BNBX.US,D,20191021,000000,120600,132000,120600,131820,0.33140000016570004,0
+BNBX.US,D,20191022,000000,143760,147000,126000,146340,0.8112000004055999,0
+BNBX.US,D,20191023,000000,132060,148380,127500,136680,0.3030000001515,0
+BNBX.US,D,20191024,000000,132180,141000,132180,136860,0.09306666671319999,0
+BNBX.US,D,20191025,000000,134880,156000,128460,136200,0.9202000004601002,0
+BNBX.US,D,20191028,000000,132000,141000,126000,127500,1.0662666671998002,0
+BNBX.US,D,20191029,000000,137940,137940,126000,126000,0.41000000020500005,0
+BNBX.US,D,20191030,000000,126120,129360,114000,119640,0.5075333335871001,0
+BNBX.US,D,20191031,000000,117840,124380,100800,103818,1.4065333340366002,0
+BNBX.US,D,20191101,000000,90150,120915,80100,109759,5.196133335931401,0
+BNBX.US,D,20191104,000000,108750,123000,101250,102000,2.1510000010755,0
+BNBX.US,D,20191105,000000,92400,115950,84150,102600,7.980000003990001,0
+BNBX.US,D,20191106,000000,100500,100500,90450,91500,1.9691333343179003,0
+BNBX.US,D,20191107,000000,89370,90000,82912.5,87148.5,1.838000000919,0
+BNBX.US,D,20191108,000000,85050,86718,75150,77850,3.3450666683392,0
+BNBX.US,D,20191111,000000,75150,76500,63000,66000,5.1652000025826,0
+BNBX.US,D,20191112,000000,90300,295350,83581.5,285000,916.9450004584726,0
+BNBX.US,D,20191113,000000,71550,87000,70500,77700,504.5396669189365,0
+BNBX.US,D,20191114,000000,75000,77550,72000,73950,47.149133356907896,0
+BNBX.US,D,20191115,000000,73500,73500,64800,66450,56.88140002844071,0
+BNBX.US,D,20191118,000000,63300,65998.5,60300,61050,38.93120001946561,0
+BNBX.US,D,20191119,000000,60000,63750,55500,57300,51.06806669220071,0
+BNBX.US,D,20191120,000000,57600,64200,57475.5,62100,39.835466686584404,0
+BNBX.US,D,20191121,000000,61650,63750,57150,61500,25.8974000129487,0
+BNBX.US,D,20191122,000000,64350,65700,60151.5,60900,37.6096000188048,0
+BNBX.US,D,20191125,000000,66900,69448.5,61651.5,66450,62.540333364603505,0
+BNBX.US,D,20191126,000000,64800,67350,61051.5,63900,37.76840001888421,0
+BNBX.US,D,20191127,000000,63000,64053,61500,63300,12.1276666727305,0
+BNBX.US,D,20191129,000000,62250,63000,60150,62700,7.651200003825601,0
+BNBX.US,D,20191202,000000,62550,63450,60300,61800,9.1948666712641,0
+BNBX.US,D,20191203,000000,61500,61528.5,58200,59250,15.103733340885203,0
+BNBX.US,D,20191204,000000,58800,60121.5,57150,59400,10.0024666716679,0
+BNBX.US,D,20191205,000000,58350,59362.5,56100,57300,15.149266674241302,0
+BNBX.US,D,20191206,000000,56250,59187,55500,59100,8.483200004241601,0
+BNBX.US,D,20191209,000000,58650,61650,58650,60000,7.664733337165701,0
+BNBX.US,D,20191210,000000,63000,64500,60000,61500,25.687333346177002,0
+BNBX.US,D,20191211,000000,61800,62850,60000,62550,15.035600007517802,0
+BNBX.US,D,20191212,000000,64350,65250,62250,63900,29.253933347960302,0
+BNBX.US,D,20191213,000000,59850,60000,52735.5,59100,19.823866676578604,0
+BNBX.US,D,20191216,000000,58800,60900,57000,60750,9.664466671498902,0
+BNBX.US,D,20191217,000000,60750,60750,58200,58800,4.0678666687006,0
+BNBX.US,D,20191218,000000,58800,60150,57403.5,58200,4.119200002059601,0
+BNBX.US,D,20191219,000000,58050,59700,56400,58800,8.238133337452402,0
+BNBX.US,D,20191220,000000,59550,59700,56550,59700,8.362666670848,0
+BNBX.US,D,20191223,000000,59250,61950,57300,59100,5.635533336151101,0
+BNBX.US,D,20191224,000000,57900,59850,57450,58650,1.9097333342882004,0
+BNBX.US,D,20191226,000000,58200,68850,58200,66000,24.323866678828605,0
+BNBX.US,D,20191227,000000,66300,74250,61845,64950,30.202200015101102,0
+BNBX.US,D,20191230,000000,64650,66300,62100,63300,10.913666672123501,0
+BNBX.US,D,20191231,000000,62850,64800,61650,62850,10.1923333384295,0
+BNBX.US,D,20200102,000000,62550,67500,61650,66450,12.732666673033002,0
+BNBX.US,D,20200103,000000,65550,68250,63300,66900,7.755200003877602,0
+BNBX.US,D,20200106,000000,67200,68250,64050,65400,6.4372666698853,0
+BNBX.US,D,20200107,000000,64800,66300,63420,63750,3.3101333349884006,0
+BNBX.US,D,20200108,000000,65250,71100,64500,66150,26.583133346624905,0
+BNBX.US,D,20200109,000000,66300,68850,62725.5,62850,7.527800003763901,0
+BNBX.US,D,20200110,000000,62850,63000,59250,60150,11.949066672641202,0
+BNBX.US,D,20200113,000000,66600,70500,60652.5,64050,39.3726000196863,0
+BNBX.US,D,20200114,000000,64500,64798.5,60675,62700,6.8763333367715,0
+BNBX.US,D,20200115,000000,63000,63000,58500,62400,8.403533337535102,0
+BNBX.US,D,20200116,000000,62250,63900,60450,63300,3.7954000018977005,0
+BNBX.US,D,20200117,000000,63300,66300,61350,64350,15.124533340895603,0
+BNBX.US,D,20200121,000000,63150,64188,60900,61050,7.1094000035547005,0
+BNBX.US,D,20200122,000000,61050,62295,60450,61050,3.9212666686273008,0
+BNBX.US,D,20200123,000000,60600,61350,58500,60300,4.9597333358132,0
+BNBX.US,D,20200124,000000,60300,61200,58650,59250,3.6702000018351004,0
+BNBX.US,D,20200127,000000,58650,60637.5,57900,57900,5.0022000025011,0
+BNBX.US,D,20200128,000000,58200,59809.5,57750,58350,2.422000001211,0
+BNBX.US,D,20200129,000000,58800,59850,54441,56250,6.516800003258401,0
+BNBX.US,D,20200130,000000,56250,58800,50550,56550,8.094200004047101,0
+BNBX.US,D,20200131,000000,56550,58500,54733.5,56850,4.0219333353443005,0
+BNBX.US,D,20200203,000000,56550,58365,55050,55050,2.0885333343776002,0
+BNBX.US,D,20200204,000000,55500,56250,54150,54750,4.957400002478701,0
+BNBX.US,D,20200205,000000,54900,59700,54900,58050,5.218600002609301,0
+BNBX.US,D,20200206,000000,59100,59400,56550,57900,17.8554666755944,0
+BNBX.US,D,20200207,000000,63450,77400,57750,58350,209.6158001048079,0
+BNBX.US,D,20200210,000000,57750,58350,52350,54300,24.2290000121145,0
+BNBX.US,D,20200211,000000,54000,54333,50250,52500,9.973200004986602,0
+BNBX.US,D,20200212,000000,53100,53241,51000,51300,9.690200004845101,0
+BNBX.US,D,20200213,000000,51150,54750,49650,53250,25.236600012618304,0
+BNBX.US,D,20200214,000000,53250,54000,51300,52200,11.732466672532901,0
+BNBX.US,D,20200218,000000,52350,53025,50250,50550,5.963800002981901,0
+BNBX.US,D,20200219,000000,50700,65550,50250,53850,80.9440667071387,0
+BNBX.US,D,20200220,000000,54000,55197,51150,52800,17.047866675190605,0
+BNBX.US,D,20200221,000000,53100,53400,51300,53400,6.201800003100901,0
+BNBX.US,D,20200224,000000,53100,57450,52050,56850,33.4058666833696,0
+BNBX.US,D,20200225,000000,58050,58350,51750,53250,17.7852666755593,0
+BNBX.US,D,20200226,000000,52800,57600,51750,54300,25.4382666793858,0
+BNBX.US,D,20200227,000000,60000,74250,53400,61500,165.79953341623312,0
+BNBX.US,D,20200228,000000,68250,69727.5,55200,59850,58.009333362338,0
+BNBX.US,D,20200302,000000,88350,106500,70500,77700,581.2711336239689,0
+BNBX.US,D,20200303,000000,68250,74850,63900,71700,113.5068000567534,0
+BNBX.US,D,20200304,000000,71400,71400,65250,66000,33.3392000166696,0
+BNBX.US,D,20200305,000000,67050,77250,65850,73650,101.7623333842145,0
+BNBX.US,D,20200306,000000,72750,73950,68391,70350,33.8709333502688,0
+BNBX.US,D,20200309,000000,67500,67650,60900,63450,32.6281333496474,0
+BNBX.US,D,20200310,000000,66000,66000,58950,61050,23.1055333448861,0
+BNBX.US,D,20200311,000000,59850,64650,59700,61500,15.687133341176901,0
+BNBX.US,D,20200312,000000,60150,60150,39600,46200,31.08666668221,0
+BNBX.US,D,20200313,000000,44250,47398.5,39600,42000,11.579133339122901,0
+BNBX.US,D,20200316,000000,41400,49350,37800,42900,16.6222000083111,0
+BNBX.US,D,20200317,000000,51600,51750,43500,46950,15.582200007791103,0
+BNBX.US,D,20200318,000000,47100,116250,44250,104400,268.2144668007739,0
+BNBX.US,D,20200319,000000,108300,134250,74100,82500,329.65400016482704,0
+BNBX.US,D,20200320,000000,70050,82200,62400,69900,90.33386671183362,0
+BNBX.US,D,20200323,000000,61500,66150,58425,59700,35.2542000176271,0
+BNBX.US,D,20200324,000000,68700,68700,57450,60000,44.04686668869011,0
+BNBX.US,D,20200325,000000,59100,61500,54900,61200,25.361266679347302,0
+BNBX.US,D,20200326,000000,60900,69750,59250,63450,39.6504666864919,0
+BNBX.US,D,20200327,000000,63750,68250,61530,65100,18.2440666757887,0
+BNBX.US,D,20200330,000000,65100,66450,60900,61050,10.5092000052546,0
+BNBX.US,D,20200331,000000,60300,63750,60000,60300,6.271066669802201,0
+BNBX.US,D,20200401,000000,60300,60300,54150,56850,14.570000007285001,0
+BNBX.US,D,20200402,000000,64050,65100,56250,57600,33.241333349954004,0
+BNBX.US,D,20200403,000000,57600,58800,54451.5,56400,12.9483333398075,0
+BNBX.US,D,20200406,000000,56700,59175,56400,58800,13.650600006825302,0
+BNBX.US,D,20200407,000000,58800,59542.5,55500,58200,11.2731333389699,0
+BNBX.US,D,20200408,000000,58200,61063.5,54150,60300,13.2526000066263,0
+BNBX.US,D,20200409,000000,60750,63000,58801.5,59700,12.092733339379702,0
+BNBX.US,D,20200413,000000,62100,62400,58800,60600,10.226733338446701,0
+BNBX.US,D,20200414,000000,61050,70200,61050,68250,30.979400015489706,0
+BNBX.US,D,20200415,000000,125850,131100,83250,86400,1375.6301340211485,0
+BNBX.US,D,20200416,000000,82500,93450,78450,90600,99.33040004966522,0
+BNBX.US,D,20200417,000000,84600,87600,79200,82500,42.2406000211203,0
+BNBX.US,D,20200420,000000,79200,85752,78450,81450,18.782733342724704,0
+BNBX.US,D,20200421,000000,94500,103500,90600,95400,259.5367334631017,0
+BNBX.US,D,20200422,000000,96000,97050,86550,95250,42.06806668770071,0
+BNBX.US,D,20200423,000000,93450,97500,91200,92850,30.698266682015802,0
+BNBX.US,D,20200424,000000,94500,96750,88656,95400,46.3663333565165,0
+BNBX.US,D,20200427,000000,96000,101700,93600,100200,28.870000014435,0
+BNBX.US,D,20200428,000000,101250,101850,97650,98250,13.807933340237302,0
+BNBX.US,D,20200429,000000,98400,100801,92250,92850,21.2971333439819,0
+BNBX.US,D,20200430,000000,91350,115350,87300,103200,173.57593342012132,0
+BNBX.US,D,20200501,000000,99300,100500,90900,99450,40.40426668686881,0
+BNBX.US,D,20200504,000000,178500,185550,131550,136950,2236.01900111801,0
+BNBX.US,D,20200505,000000,137100,145050,127650,129150,270.3508001351754,0
+BNBX.US,D,20200506,000000,129600,141000,114750,141000,198.48966676591152,0
+BNBX.US,D,20200507,000000,142950,144000,130650,132000,100.3576667168455,0
+BNBX.US,D,20200508,000000,129150,145800,129150,142200,61.54880003077441,0
+BNBX.US,D,20200511,000000,136350,142500,132150,140550,36.389933351528306,0
+BNBX.US,D,20200512,000000,139650,148500,136050,139350,38.289666685811504,0
+BNBX.US,D,20200513,000000,139650,146250,127950,133350,27.6944666805139,0
+BNBX.US,D,20200514,000000,222150,245850,192003,228150,1633.474267483404,0
+BNBX.US,D,20200515,000000,200100,204000,165150,166650,197.47126676540233,0
+BNBX.US,D,20200518,000000,172500,177150,161250,168000,63.188733364927714,0
+BNBX.US,D,20200519,000000,173850,180000,163710,174900,43.246866688290105,0
+BNBX.US,D,20200520,000000,169950,176100,166566,168750,40.314866686824104,0
+BNBX.US,D,20200521,000000,168150,172200,162000,171150,25.293000012646498,0
+BNBX.US,D,20200522,000000,167100,171000,163800,165600,15.155800007577902,0
+BNBX.US,D,20200526,000000,166050,176850,162900,176700,31.6143333491405,0
+BNBX.US,D,20200527,000000,176400,179100,146100,152400,53.643333360155,0
+BNBX.US,D,20200528,000000,153000,156750,146700,147300,24.153800012076907,0
+BNBX.US,D,20200529,000000,146250,146434,138000,145800,15.720866674527104,0
+BNBX.US,D,20200601,000000,142800,149098,140100,148050,11.069533338868101,0
+BNBX.US,D,20200602,000000,148050,150900,141150,144600,19.1916666762625,0
+BNBX.US,D,20200603,000000,143850,144154,125400,125400,35.239800017619906,0
+BNBX.US,D,20200604,000000,125700,129000,117300,119700,24.9058666791196,0
+BNBX.US,D,20200605,000000,118200,119425,106650,110400,35.8871333512769,0
+BNBX.US,D,20200608,000000,123300,126450,116250,117900,48.19473335743071,0
+BNBX.US,D,20200609,000000,114900,135450,108900,117300,108.08106672070721,0
+BNBX.US,D,20200610,000000,119700,121843,111750,113700,25.345200012672603,0
+BNBX.US,D,20200611,000000,110100,118500,104250,105600,65.2336000326168,0
+BNBX.US,D,20200612,000000,108000,112408,102150,108150,22.3718666778526,0
+BNBX.US,D,20200615,000000,106950,111600,102150,111300,29.706133348186402,0
+BNBX.US,D,20200616,000000,114900,117225,107250,113250,46.5205333565936,0
+BNBX.US,D,20200617,000000,109200,110250,103950,108900,23.240333344953502,0
+BNBX.US,D,20200618,000000,107700,110961,105450,109650,18.5443333426055,0
+BNBX.US,D,20200619,000000,112500,113398,106950,110850,22.988133344827403,0
+BNBX.US,D,20200622,000000,111000,124200,108150,118800,58.588266695960804,0
+BNBX.US,D,20200623,000000,118200,118350,110400,114750,22.083466677708405,0
+BNBX.US,D,20200624,000000,113550,115350,109650,114300,28.832800014416406,0
+BNBX.US,D,20200625,000000,114450,142500,112500,139200,149.82340007491172,0
+BNBX.US,D,20200626,000000,141000,141000,124500,136350,69.8061333682364,0
+BNBX.US,D,20200629,000000,142200,142200,125100,132000,29.667866681500602,0
+BNBX.US,D,20200630,000000,129000,131175,119550,121050,35.2659333509663,0
+BNBX.US,D,20200701,000000,119850,120450,114789,116250,20.121066676727203,0
+BNBX.US,D,20200702,000000,132450,132450,118500,123750,67.80520003390261,0
+BNBX.US,D,20200706,000000,123750,126936,119250,123600,25.557333346112003,0
+BNBX.US,D,20200707,000000,121050,123555,119401,121950,19.423400009711703,0
+BNBX.US,D,20200708,000000,121200,122250,112500,120300,28.445400014222702,0
+BNBX.US,D,20200709,000000,129000,130650,117300,122025,87.9237333772952,0
+BNBX.US,D,20200710,000000,121050,123300,118501,121650,22.507933344587304,0
+BNBX.US,D,20200713,000000,121050,121650,115800,116700,27.298400013649204,0
+BNBX.US,D,20200714,000000,116700,118350,112651,117150,19.815733343241202,0
+BNBX.US,D,20200715,000000,118200,121498,114150,120450,26.9910000134955,0
+BNBX.US,D,20200716,000000,120000,147450,116550,134850,274.70000013735,0
+BNBX.US,D,20200717,000000,195750,222600,151050,160950,1505.1999340859334,0
+BNBX.US,D,20200720,000000,151500,167712,149250,158550,108.37080005418541,0
+BNBX.US,D,20200721,000000,159750,175633,153900,168300,130.50293339858482,0
+BNBX.US,D,20200722,000000,163500,171000,160500,162900,44.15060002207531,0
+BNBX.US,D,20200723,000000,162000,165900,151500,152850,40.5268000202634,0
+BNBX.US,D,20200724,000000,150000,150339,143250,145950,22.966266678149804,0
+BNBX.US,D,20200727,000000,147750,149850,137550,138750,26.4642666798988,0
+BNBX.US,D,20200728,000000,138000,141825,133050,136500,34.5540666839437,0
+BNBX.US,D,20200729,000000,135150,141300,130500,133050,53.9200666936267,0
+BNBX.US,D,20200730,000000,132000,135448,126600,130650,22.585800011292903,0
+BNBX.US,D,20200731,000000,195750,196200,139500,150000,1239.7240006198622,0
+BNBX.US,D,20200803,000000,147000,152400,141600,145350,57.88373336227521,0
+BNBX.US,D,20200804,000000,145050,168000,144450,163050,73.53046670343191,0
+BNBX.US,D,20200805,000000,162900,165150,157200,159000,40.952000020476,0
+BNBX.US,D,20200806,000000,159600,164835,158550,164550,47.29053335697861,0
+BNBX.US,D,20200807,000000,147600,153600,144150,150000,43.0770000215385,0
+BNBX.US,D,20200810,000000,148200,155700,145650,147600,28.285600014142805,0
+BNBX.US,D,20200811,000000,147750,153450,145650,147300,40.858666687096,0
+BNBX.US,D,20200812,000000,147600,151650,132000,132600,54.090800027045404,0
+BNBX.US,D,20200813,000000,132750,138300,129751,136350,23.6570666784952,0
+BNBX.US,D,20200814,000000,135750,139950,133050,139350,32.0279333493473,0
+BNBX.US,D,20200817,000000,139650,145203,138000,142200,40.79700002039851,0
+BNBX.US,D,20200818,000000,141600,145950,137400,141300,28.620400014310203,0
+BNBX.US,D,20200819,000000,140400,144000,139050,142650,21.667066677500202,0
+BNBX.US,D,20200820,000000,144150,144150,136200,138750,22.7309333446988,0
+BNBX.US,D,20200821,000000,136650,141750,133350,139500,21.137066677235204,0
+BNBX.US,D,20200824,000000,137100,141000,130950,135000,36.1596666847465,0
+BNBX.US,D,20200825,000000,132900,136200,131254,132750,25.1243333458955,0
+BNBX.US,D,20200826,000000,132750,134250,127513,129150,13.205866673269602,0
+BNBX.US,D,20200827,000000,125850,128700,106200,110250,72.3798667028566,0
+BNBX.US,D,20200828,000000,114150,117600,110250,114600,17.194400008597203,0
+BNBX.US,D,20200831,000000,113250,113250,108150,109950,13.9228000069614,0
+BNBX.US,D,20200901,000000,109350,112200,107400,110850,12.4516666728925,0
+BNBX.US,D,20200902,000000,110700,112650,107400,109500,13.6430000068215,0
+BNBX.US,D,20200903,000000,107850,115200,104100,112950,15.940666674637,0
+BNBX.US,D,20200904,000000,110506,114750,106500,114750,14.443866673888603,0
+BNBX.US,D,20200908,000000,112800,124843,109500,121800,23.3167333449917,0
+BNBX.US,D,20200909,000000,120000,122550,115950,120750,23.8228666785781,0
+BNBX.US,D,20200910,000000,120900,125850,120159,121650,8.7968666710651,0
+BNBX.US,D,20200911,000000,121650,122400,118350,121800,9.7842666715588,0
+BNBX.US,D,20200914,000000,120900,124348,120900,121800,5.675866669504601,0
+BNBX.US,D,20200915,000000,122250,123750,121200,122400,5.004933335835801,0
+BNBX.US,D,20200916,000000,122250,126450,120450,126150,18.732733342699703,0
+BNBX.US,D,20200917,000000,124200,126000,122100,123600,7.5991333371329,0
+BNBX.US,D,20200918,000000,123750,125850,111151,116400,16.5800666749567,0
+BNBX.US,D,20200921,000000,115350,117600,111150,116100,9.434266671383801,0
+BNBX.US,D,20200922,000000,115950,116850,112500,116100,5.3938666693636,0
+BNBX.US,D,20200923,000000,116700,117300,114750,116550,10.396000005198,0
+BNBX.US,D,20200924,000000,114750,118200,114750,117600,11.0662000055331,0
+BNBX.US,D,20200925,000000,116550,118215,114750,114750,4.261466668797401,0
+BNBX.US,D,20200928,000000,116250,125700,114000,125100,14.112266673722802,0
+BNBX.US,D,20200929,000000,125685,134100,115725,117000,41.44786668739061,0
+BNBX.US,D,20200930,000000,117000,120900,115050,115950,6.445066669889201,0
+BNBX.US,D,20201001,000000,115200,117675,113250,114000,5.4889333360778005,0
+BNBX.US,D,20201002,000000,113550,115050,110550,111000,7.789800003894901,0
+BNBX.US,D,20201005,000000,112050,114300,111300,112500,2.8841333347754,0
+BNBX.US,D,20201006,000000,113850,116100,112500,115650,6.5726000032863015,0
+BNBX.US,D,20201007,000000,115500,117318,112939,113100,4.8032000024016,0
+BNBX.US,D,20201008,000000,114750,115734,113100,114900,3.6759333351713006,0
+BNBX.US,D,20201009,000000,114300,115650,113550,114600,3.9272666686303004,0
+BNBX.US,D,20201012,000000,117750,122850,114900,119850,16.5512666749423,0
+BNBX.US,D,20201013,000000,120750,126148,118651,122400,25.0194000125097,0
+BNBX.US,D,20201014,000000,122025,123135,120300,121800,12.316400006158203,0
+BNBX.US,D,20201015,000000,119700,121500,117450,118500,6.3799333365233,0
+BNBX.US,D,20201016,000000,118741,119250,114600,115500,6.4427333365547,0
+BNBX.US,D,20201019,000000,114900,116998,112950,113100,3.435933335051301,0
+BNBX.US,D,20201020,000000,112950,120600,112500,118950,6.193866669763601,0
+BNBX.US,D,20201021,000000,119700,119700,114901,116250,2.4695333345681,0
+BNBX.US,D,20201022,000000,116250,118500,116250,117150,5.0403333358535,0
+BNBX.US,D,20201023,000000,117000,117750,113100,115500,5.525333336096,0
+BNBX.US,D,20201026,000000,114000,115050,109500,114450,8.320666670827,0
+BNBX.US,D,20201027,000000,113250,114075,105150,107100,7.3344000036672,0
+BNBX.US,D,20201028,000000,105450,106192,98251.5,103500,6.178466669755901,0
+BNBX.US,D,20201029,000000,102900,103948,101866,102750,1.0063333338365001,0
+BNBX.US,D,20201030,000000,102000,119700,99001.5,115650,26.410333346538504,0
+BNBX.US,D,20201102,000000,122700,124500,103650,105000,20.175933343421303,0
+BNBX.US,D,20201103,000000,105900,107484,101400,104550,13.0423333398545,0
+BNBX.US,D,20201104,000000,104250,111750,100500,109800,12.335733339501202,0
+BNBX.US,D,20201105,000000,108450,109864,105150,105900,5.712600002856299,0
+BNBX.US,D,20201106,000000,105900,114000,105900,107850,14.482800007241401,0
+BNBX.US,D,20201109,000000,108600,109500,99000,99300,17.0240666751787,0
+BNBX.US,D,20201110,000000,99600,101350,96150,98550,8.904266671118801,0
+BNBX.US,D,20201111,000000,99000,103050,96750,102600,5.933666669633499,0
+BNBX.US,D,20201112,000000,103950,106800,99300,103350,10.723466672028401,0
+BNBX.US,D,20201113,000000,104250,104532,100500,101400,5.193800002596901,0
+BNBX.US,D,20201116,000000,102000,109350,102000,108450,21.249400010624704,0
+BNBX.US,D,20201117,000000,108750,108750,101700,105750,13.709333340188001,0
+BNBX.US,D,20201118,000000,106500,108951,103650,105900,7.013000003506501,0
+BNBX.US,D,20201119,000000,106500,106500,103200,105600,3.1233333348950003,0
+BNBX.US,D,20201120,000000,104550,107250,102978,105750,7.584133337125401,0
+BNBX.US,D,20201123,000000,105450,105450,102750,103800,7.393600003696801,0
+BNBX.US,D,20201124,000000,104550,108450,100650,101850,19.2768000096384,0
+BNBX.US,D,20201125,000000,102150,102900,97500,100950,10.031333338349,0
+BNBX.US,D,20201127,000000,101850,108450,99000,107700,18.116600009058303,0
+BNBX.US,D,20201130,000000,108000,115500,104250,112800,70.9345333688006,0
+BNBX.US,D,20201201,000000,112050,112050,104400,107700,18.6516000093258,0
+BNBX.US,D,20201202,000000,109500,110700,104100,110400,39.5409333531038,0
+BNBX.US,D,20201203,000000,110400,110400,103950,105150,14.158800007079401,0
+BNBX.US,D,20201204,000000,104400,108900,103650,107400,33.3851333500259,0
+BNBX.US,D,20201207,000000,108750,109050,102601,103050,53.6972666935153,0
+BNBX.US,D,20201208,000000,104100,104400,100500,102000,36.150733351408704,0
+BNBX.US,D,20201209,000000,101400,104700,97800,98550,50.234666691784,0
+BNBX.US,D,20201210,000000,98550,100200,94650,96900,21.172666677253,0
+BNBX.US,D,20201211,000000,96000,98550,93150,95250,24.9990000124995,0
+BNBX.US,D,20201214,000000,95250,96300,91050,92250,14.446466673889901,0
+BNBX.US,D,20201215,000000,93000,93000,87450,87600,27.5083333470875,0
+BNBX.US,D,20201216,000000,88950,89250,85200,87750,28.0970000140485,0
+BNBX.US,D,20201217,000000,90000,96000,87450,93600,101.29513338398091,0
+BNBX.US,D,20201218,000000,77250,80700,76500,77400,63.490866698412106,0
+BNBX.US,D,20201221,000000,76500,83250,74250,82500,22.9582666781458,0
+BNBX.US,D,20201222,000000,81750,84750,79500,83400,17.8858000089429,0
+BNBX.US,D,20201223,000000,82800,83850,80700,82950,10.447266671890302,0
+BNBX.US,D,20201224,000000,83400,83400,79500,81300,6.811533336739101,0
+BNBX.US,D,20201228,000000,80250,80850,76950,77400,13.6901333401784,0
+BNBX.US,D,20201229,000000,80250,83850,76650,79050,46.832000023416,0
+BNBX.US,D,20201230,000000,78900,79650,77401.5,79350,10.172666671753001,0
+BNBX.US,D,20201231,000000,78600,79950,76200,76500,10.0534000050267,0
+BNBX.US,D,20210104,000000,78300,80550,76200,79800,12.272000006136,0
+BNBX.US,D,20210105,000000,80100,82350,78624,81600,14.444266673888801,0
+BNBX.US,D,20210106,000000,81000,85350,80100,82500,33.295533349981106,0
+BNBX.US,D,20210107,000000,85350,86100,83250,85200,10.749466672041402,0
+BNBX.US,D,20210108,000000,85650,185248,83400,174600,1469.7474674015407,0
+BNBX.US,D,20210111,000000,139350,145050,127200,132600,414.2009335404338,0
+BNBX.US,D,20210112,000000,132450,145500,125700,138750,249.12913345789792,0
+BNBX.US,D,20210113,000000,135750,140998,130500,134400,87.33946671033641,0
+BNBX.US,D,20210114,000000,136950,140595,132000,133650,87.4460667103897,0
+BNBX.US,D,20210115,000000,148800,193050,136950,165000,781.9801337243234,0
+BNBX.US,D,20210119,000000,168571,175350,154639,168000,169.02320008451164,0
+BNBX.US,D,20210120,000000,166800,169950,156000,165150,74.93300003746651,0
+BNBX.US,D,20210121,000000,150000,163200,147000,156150,76.41073337153871,0
+BNBX.US,D,20210122,000000,152400,159900,151651,156900,47.5998000237999,0
+BNBX.US,D,20210125,000000,156750,159675,142500,144750,62.448666697891,0
+BNBX.US,D,20210126,000000,148350,171300,145500,166500,145.4538667393936,0
+BNBX.US,D,20210127,000000,160500,177150,150900,163050,118.14893339240783,0
+BNBX.US,D,20210128,000000,157050,160200,145500,147750,55.92033336129351,0
+BNBX.US,D,20210129,000000,149550,172500,147000,167100,89.82086671157711,0
+BNBX.US,D,20210201,000000,171600,192450,171000,178800,125.6236667294785,0
+BNBX.US,D,20210202,000000,182250,184162,164250,166500,65.346000032673,0
+BNBX.US,D,20210203,000000,168150,174000,160500,165300,46.69226669001281,0
+BNBX.US,D,20210204,000000,165450,170625,162150,163650,34.649466683991406,0
+BNBX.US,D,20210205,000000,166500,166500,156900,162300,31.530000015765,0
+BNBX.US,D,20210208,000000,165000,167595,156600,163050,31.536600015768304,0
+BNBX.US,D,20210209,000000,161850,162000,153000,154500,51.225066692279206,0
+BNBX.US,D,20210210,000000,164100,194550,153000,183450,273.476666803405,0
+BNBX.US,D,20210211,000000,183000,204600,170100,188550,223.12906677823125,0
+BNBX.US,D,20210212,000000,163500,187050,159000,178050,99.14620004957311,0
+BNBX.US,D,20210216,000000,179250,179850,165900,165900,41.59773335413221,0
+BNBX.US,D,20210217,000000,165150,175350,165000,168450,44.456666688895005,0
+BNBX.US,D,20210218,000000,165450,168150,158850,161250,36.20560001810281,0
+BNBX.US,D,20210219,000000,165150,170061,162874,167100,26.060600013030303,0
+BNBX.US,D,20210222,000000,161850,165600,146250,146400,42.092533354379604,0
+BNBX.US,D,20210223,000000,145500,145650,119400,139500,55.49580002774791,0
+BNBX.US,D,20210224,000000,140700,147300,136875,138900,25.530133346098406,0
+BNBX.US,D,20210225,000000,137850,153900,135300,145350,86.96740004348372,0
+BNBX.US,D,20210226,000000,140550,144750,132900,134250,32.7869333497268,0
+BNBX.US,D,20210301,000000,135300,136950,128250,129900,16.843600008421802,0
+BNBX.US,D,20210302,000000,131700,136948,126300,127350,62.508133364587415,0
+BNBX.US,D,20210303,000000,136500,136500,127024,131700,35.05366668419351,0
+BNBX.US,D,20210304,000000,130950,130950,102750,114600,58.16980002908491,0
+BNBX.US,D,20210305,000000,116850,119248,103200,118950,19.7402000098701,0
+BNBX.US,D,20210308,000000,121204,127500,117150,117300,14.132066673732702,0
+BNBX.US,D,20210309,000000,120052,128250,117900,128100,38.016666685675,0
+BNBX.US,D,20210310,000000,131100,131100,125400,130500,10.9618666721476,0
+BNBX.US,D,20210311,000000,134250,140250,131250,136800,20.866066677099703,0
+BNBX.US,D,20210312,000000,134850,139200,130050,138900,14.595533340631102,0
+BNBX.US,D,20210315,000000,139200,139200,132150,134550,19.1848000095924,0
+BNBX.US,D,20210316,000000,133800,134400,124800,125250,14.027733340347202,0
+BNBX.US,D,20210317,000000,124650,132000,122250,128850,7.883600003941801,0
+BNBX.US,D,20210318,000000,128700,131850,124650,124650,10.357933338512302,0
+BNBX.US,D,20210319,000000,124650,133500,124650,131550,8.026733337346702,0
+BNBX.US,D,20210322,000000,131550,132750,128850,129450,5.7540666695437,0
+BNBX.US,D,20210323,000000,129300,130785,120000,120000,6.324866669829102,0
+BNBX.US,D,20210324,000000,121500,124650,114240,115200,8.219266670776301,0
+BNBX.US,D,20210325,000000,112800,120006,108901,119700,21.6184666774759,0
+BNBX.US,D,20210326,000000,120300,121200,113850,116700,7.15333333691,0
+BNBX.US,D,20210329,000000,115800,118350,105000,106200,12.305600006152803,0
+BNBX.US,D,20210330,000000,107100,109650,105151,106500,7.559466670446401,0
+BNBX.US,D,20210331,000000,106950,109200,105000,107850,6.408400003204201,0
+BNBX.US,D,20210401,000000,108000,114000,106050,114000,12.6983333396825,0
+BNBX.US,D,20210405,000000,110400,113250,103500,110850,33.976666683655004,0
+BNBX.US,D,20210406,000000,109350,110550,105951,109050,9.3274666713304,0
+BNBX.US,D,20210407,000000,122250,149400,118500,123450,621.5929336441299,0
+BNBX.US,D,20210408,000000,117600,123750,109800,111000,47.04593335685631,0
+BNBX.US,D,20210409,000000,108750,110550,106200,106500,11.298400005649203,0
+BNBX.US,D,20210412,000000,106050,117150,98250,99450,141.68226673750783,0
+BNBX.US,D,20210413,000000,99600,103950,96295.5,103350,19.344466676338904,0
+BNBX.US,D,20210414,000000,103200,104100,98100,99150,13.690533340178602,0
+BNBX.US,D,20210415,000000,100050,101700,95100,97800,11.122133338894402,0
+BNBX.US,D,20210416,000000,96600,97350,93300,94500,8.2327333374497,0
+BNBX.US,D,20210419,000000,93300,96000,88470,88800,15.599600007799802,0
+BNBX.US,D,20210420,000000,89550,91498.5,87750,89850,6.3014000031507,0
+BNBX.US,D,20210421,000000,92550,98700,90006,98700,18.1076000090538,0
+BNBX.US,D,20210422,000000,96900,101100,96265.5,98850,8.0114000040057,0
+BNBX.US,D,20210423,000000,98850,103567,97021.5,101400,6.4337333365502,0
+BNBX.US,D,20210426,000000,101400,104400,100800,103350,6.765000003382501,0
+BNBX.US,D,20210427,000000,104700,105000,100500,103050,4.122133335394401,0
+BNBX.US,D,20210428,000000,103350,104700,100950,104700,4.3426000021713005,0
+BNBX.US,D,20210429,000000,105000,106350,100951,104100,3.59333333513,0
+BNBX.US,D,20210430,000000,102450,105300,101625,103050,4.397866668865601,0
+BNBX.US,D,20210503,000000,103200,103800,93750,94200,11.333066672333203,0
+BNBX.US,D,20210504,000000,91950,93450,88350,90450,9.947266671640302,0
+BNBX.US,D,20210505,000000,97950,101625,91125,93000,29.114466681223902,0
+BNBX.US,D,20210506,000000,95400,95400,85500,88350,20.9972666771653,0
+BNBX.US,D,20210507,000000,88800,90570,86850,87750,3.0134666681734,0
+BNBX.US,D,20210510,000000,89100,91350,86400,87150,5.772733336219701,0
+BNBX.US,D,20210511,000000,84150,115800,84000,100050,897.392467115363,0
+BNBX.US,D,20210512,000000,97500,112500,90000,94500,124.4144000622072,0
+BNBX.US,D,20210513,000000,94500,96448.5,88800,88950,20.204733343435702,0
+BNBX.US,D,20210514,000000,88650,94500,85650,92700,21.254533343960603,0
+BNBX.US,D,20210517,000000,91950,95550,91425,95250,9.4841333380754,0
+BNBX.US,D,20210518,000000,94500,98100,92700,93300,25.473133346069904,0
+BNBX.US,D,20210519,000000,92250,92250,88645.5,89700,10.7216000053608,0
+BNBX.US,D,20210520,000000,89100,93000,88575,90900,5.270533335968601,0
+BNBX.US,D,20210521,000000,90000,91050,88050,90150,8.452733337559701,0
+BNBX.US,D,20210524,000000,89250,89250,85650,86250,9.3394000046697,0
+BNBX.US,D,20210525,000000,85500,87300,84750,86850,7.175800003587901,0
+BNBX.US,D,20210526,000000,89700,93448.5,86854.5,90600,39.253733352960204,0
+BNBX.US,D,20210527,000000,89850,91500,89100,90000,8.920466671126901,0
+BNBX.US,D,20210528,000000,89550,90000,86700,86850,8.6758000043379,0
+BNBX.US,D,20210601,000000,87000,88500,85650,86700,7.252933336959801,0
+BNBX.US,D,20210602,000000,87000,89700,86400,89100,10.6570666719952,0
+BNBX.US,D,20210603,000000,87150,90450,85089,88050,12.697066673015202,0
+BNBX.US,D,20210604,000000,88200,88500,86551.5,87000,5.2469333359568004,0
+BNBX.US,D,20210607,000000,90000,94200,87300,94050,47.1991333569329,0
+BNBX.US,D,20210608,000000,94050,95700,89550,95700,10.9080666721207,0
+BNBX.US,D,20210609,000000,95550,97050,93150,96600,9.790600004895301,0
+BNBX.US,D,20210610,000000,96750,99750,94125,98850,6.781133336723901,0
+BNBX.US,D,20210611,000000,98700,100200,96301.5,100200,5.6529333361597995,0
+BNBX.US,D,20210614,000000,99900,101850,98290.5,101100,6.8364000034182,0
+BNBX.US,D,20210615,000000,101700,102000,97950,99900,3.9794000019897005,0
+BNBX.US,D,20210616,000000,100200,101850,98550,101850,4.0794000020397005,0
+BNBX.US,D,20210617,000000,99000,101250,97651.5,99600,5.562800002781401,0
+BNBX.US,D,20210618,000000,99450,101100,97800,100950,5.605066669469201,0
+BNBX.US,D,20210621,000000,100500,102000,97650,102000,4.165133335415901,0
+BNBX.US,D,20210622,000000,100950,101769,98850,101400,3.6638666684986005,0
+BNBX.US,D,20210623,000000,101100,102441,99514.5,102300,2.4764000012382006,0
+BNBX.US,D,20210624,000000,102450,104250,99900,103800,13.690466673511901,0
+BNBX.US,D,20210625,000000,105000,112500,103575,105150,18.620866675977105,0
+BNBX.US,D,20210628,000000,105000,107850,102601,106350,4.7252000023626,0
+BNBX.US,D,20210629,000000,106050,106050,98550,98850,7.857466670595401,0
+BNBX.US,D,20210630,000000,97350,103800,96300,101850,4.9052666691193005,0
+BNBX.US,D,20210701,000000,100650,102300,96000,96450,4.876666669105001,0
+BNBX.US,D,20210702,000000,96600,97050,93750,95400,2.6644666679989006,0
+BNBX.US,D,20210706,000000,94350,94800,91500,91500,3.1847333349257005,0
+BNBX.US,D,20210707,000000,92400,93150,90150,90750,3.6211333351439006,0
+BNBX.US,D,20210708,000000,89100,90300,84300,85500,9.8930000049465,0
+BNBX.US,D,20210709,000000,85350,88800,85350,87450,2.9964666681648997,0
+BNBX.US,D,20210712,000000,87450,89400,86550,89100,2.2851333344759,0
+BNBX.US,D,20210713,000000,87900,90750,85650,85800,3.7687333352177004,0
+BNBX.US,D,20210714,000000,86100,87900,81547.5,81600,8.4172000042086,0
+BNBX.US,D,20210715,000000,82350,83250,81000,82050,2.1078666677206,0
+BNBX.US,D,20210716,000000,81600,82500,79200,79650,4.589800002294901,0
+BNBX.US,D,20210719,000000,77550,81900,76500,78900,6.4926666699130005,0
+BNBX.US,D,20210720,000000,79950,79950,76650,77700,4.3234000021617,0
+BNBX.US,D,20210721,000000,77700,82500,77700,82350,9.5063333380865,0
+BNBX.US,D,20210722,000000,81750,121500,81750,97200,1030.7712671820525,0
+BNBX.US,D,20210723,000000,88050,91950,84000,84000,84.6036000423018,0
+BNBX.US,D,20210726,000000,84150,88984.5,76500,76800,24.655800012327905,0
+BNBX.US,D,20210727,000000,76050,80250,75300,79350,16.809533341738103,0
+BNBX.US,D,20210728,000000,78750,84300,76719,79050,23.548666678441002,0
+BNBX.US,D,20210729,000000,78900,82500,76650,77550,15.696200007848104,0
+BNBX.US,D,20210730,000000,77550,84300,76950,80700,18.0427333423547,0
+BNBX.US,D,20210802,000000,79950,81910.5,78000,81450,8.934666671134002,0
+BNBX.US,D,20210803,000000,80700,118200,78000,102150,1759.735134213201,0
+BNBX.US,D,20210804,000000,94500,98550,86401.5,96900,95.13940004756971,0
+BNBX.US,D,20210805,000000,96150,103500,96000,98400,39.3442000196721,0
+BNBX.US,D,20210806,000000,96900,104550,94951.5,102000,31.944466682638904,0
+BNBX.US,D,20210809,000000,102300,103200,99000,101700,13.373133340019901,0
+BNBX.US,D,20210810,000000,101700,101700,94500,95250,12.972466673152901,0
+BNBX.US,D,20210811,000000,95250,99450,92250,98700,15.4798000077399,0
+BNBX.US,D,20210812,000000,97500,98550,92550,93000,22.4483333445575,0
+BNBX.US,D,20210813,000000,91800,101698,88350,90150,78.45340003922671,0
+BNBX.US,D,20210816,000000,88650,91185,82200,90600,24.074666678704002,0
+BNBX.US,D,20210817,000000,88350,90300,87300,88650,7.959266670646301,0
+BNBX.US,D,20210818,000000,88500,90000,86400,87150,4.100666668717,0
+BNBX.US,D,20210819,000000,86850,86850,83550,84000,4.772600002386301,0
+BNBX.US,D,20210820,000000,85650,88350,84018,85200,9.260466671296902,0
+BNBX.US,D,20210823,000000,86700,87450,84150,85950,7.516733337091701,0
+BNBX.US,D,20210824,000000,86700,89250,84450,88200,5.462866669398101,0
+BNBX.US,D,20210825,000000,89100,89700,86250,87750,7.6022666704678015,0
+BNBX.US,D,20210826,000000,88350,90900,86850,88800,13.739133340202901,0
+BNBX.US,D,20210827,000000,89850,90900,87300,87300,4.6790000023395,0
+BNBX.US,D,20210830,000000,88350,92700,85051.5,90300,19.501866676417603,0
+BNBX.US,D,20210831,000000,90150,91950,85875,87900,14.5771333406219,0
+BNBX.US,D,20210901,000000,88050,89850,86700,88050,6.242533336454602,0
+BNBX.US,D,20210902,000000,88950,93900,88350,92850,50.0399333583533,0
+BNBX.US,D,20210903,000000,90657,91950,86250,89700,17.891200008945603,0
+BNBX.US,D,20210907,000000,88650,90000,87450,89100,5.481400002740701,0
+BNBX.US,D,20210908,000000,88200,88200,85650,87300,10.596000005298,0
+BNBX.US,D,20210909,000000,86250,88200,86250,87150,3.630800001815401,0
+BNBX.US,D,20210910,000000,87300,88200,85200,87150,6.833066670083201,0
+BNBX.US,D,20210913,000000,86850,87600,83850,85650,5.5886000027942995,0
+BNBX.US,D,20210914,000000,85950,87045,81000,82500,10.310000005155,0
+BNBX.US,D,20210915,000000,81750,84070.5,78000,78900,10.283066671808202,0
+BNBX.US,D,20210916,000000,79200,81450,75450,78300,16.849466675091403,0
+BNBX.US,D,20210917,000000,78600,82200,76800,81750,6.2571333364619015,0
+BNBX.US,D,20210920,000000,79200,81000,77850,79500,4.220133335443401,0
+BNBX.US,D,20210921,000000,79350,83100,79050,80400,6.1810666697572,0
+BNBX.US,D,20210922,000000,80850,82050,79420.5,81300,4.079200002039601,0
+BNBX.US,D,20210923,000000,81150,83400,81000,83250,4.2276000021138005,0
+BNBX.US,D,20210924,000000,82500,82500,80250,81000,3.7819333352243003,0
+BNBX.US,D,20210927,000000,81300,89850,81000,84750,31.892400015946205,0
+BNBX.US,D,20210928,000000,83400,84000,80850,81150,3.7567333352117007,0
+BNBX.US,D,20210929,000000,81300,82950,79351.5,80550,8.1014666707174,0
+BNBX.US,D,20210930,000000,81150,81828,80100,80850,3.9132666686233004,0
+BNBX.US,D,20211001,000000,81150,81750,78900,79050,1.5561333341114,0
+BNBX.US,D,20211004,000000,79050,80700,76950,76950,6.5470666699402,0
+BNBX.US,D,20211005,000000,76950,79050,76500,77700,4.951666669142501,0
+BNBX.US,D,20211006,000000,77700,78418.5,73650,73800,9.278333337972501,0
+BNBX.US,D,20211007,000000,74700,75511.5,73650,73650,4.3661333355164,0
+BNBX.US,D,20211008,000000,73819.5,74998.5,69750,70200,8.3936000041968,0
+BNBX.US,D,20211011,000000,70050,72000,70050,71250,2.2792000011396003,0
+BNBX.US,D,20211012,000000,71850,87300,70050,85800,145.43060007271532,0
+BNBX.US,D,20211013,000000,84150,85407,79950,83850,19.6024000098012,0
+BNBX.US,D,20211014,000000,84000,85500,82800,85500,6.728266670030801,0
+BNBX.US,D,20211015,000000,85650,86809.5,82800,85500,6.5422666699378,0
+BNBX.US,D,20211018,000000,86212.5,86212.5,82801.5,84750,4.4911333355789,0
+BNBX.US,D,20211019,000000,84300,89100,83400,86850,27.215733346941203,0
+BNBX.US,D,20211020,000000,87900,88948.5,84600,85500,5.777866669555601,0
+BNBX.US,D,20211021,000000,85500,87880.5,84258,85950,2.9746666681539997,0
+BNBX.US,D,20211022,000000,85500,85800,82651.5,83550,4.8545333357606,0
+BNBX.US,D,20211025,000000,83250,86850,82500,85650,9.284266671308801,0
+BNBX.US,D,20211026,000000,86250,86250,82500,83250,2.9534666681434,0
+BNBX.US,D,20211027,000000,84150,84300,82650,83250,2.7396666680365,0
+BNBX.US,D,20211028,000000,82800,84000,82500,82500,2.9668000014834,0
+BNBX.US,D,20211029,000000,83100,83850,80250,80700,5.686066669509701,0
+BNBX.US,D,20211101,000000,81000,85500,81000,83700,4.9959333358313005,0
+BNBX.US,D,20211102,000000,84000,84750,82500,84000,2.3485333345076,0
+BNBX.US,D,20211103,000000,83850,84000,81750,82050,2.662666667998,0
+BNBX.US,D,20211104,000000,82050,87150,81793.5,85800,5.5290666694312005,0
+BNBX.US,D,20211105,000000,96750,102450,81450,86250,1177.8297339222481,0
+BNBX.US,D,20211108,000000,82950,83869.5,79350,81600,32.732266683032805,0
+BNBX.US,D,20211109,000000,80400,82050,79200,80850,11.778600005889302,0
+BNBX.US,D,20211110,000000,80400,80550,76200,76500,15.9351333413009,0
+BNBX.US,D,20211111,000000,76500,78600,76350,77250,5.3865333360266,0
+BNBX.US,D,20211112,000000,77400,79054.5,76500,77700,4.911933335789301,0
+BNBX.US,D,20211115,000000,77250,83548.5,76978.5,79350,35.080800017540405,0
+BNBX.US,D,20211116,000000,79050,79050,76500,78000,7.193733336930201,0
+BNBX.US,D,20211117,000000,78000,78336,75750,76650,7.367466670350401,0
+BNBX.US,D,20211118,000000,76650,77848.5,73500,74700,11.894533339280601,0
+BNBX.US,D,20211119,000000,75150,76800,74400,74850,5.338200002669101,0
+BNBX.US,D,20211122,000000,74850,75000,70978.5,71700,10.314133338490402,0
+BNBX.US,D,20211123,000000,73200,73350,71220,73050,6.3952666698643,0
+BNBX.US,D,20211124,000000,72150,73500,70500,73050,4.941266669137301,0
+BNBX.US,D,20211126,000000,75000,79500,73200,79500,22.3704000111852,0
+BNBX.US,D,20211129,000000,94950,95700,82500,90900,682.2370003411186,0
+BNBX.US,D,20211130,000000,90000,90750,83250,86700,75.1182000375591,0
+BNBX.US,D,20211201,000000,85800,85800,74550,81600,57.2470000286235,0
+BNBX.US,D,20211202,000000,80850,82800,75300,81000,21.3261333439964,0
+BNBX.US,D,20211203,000000,80250,80250,75450,78450,18.021466675677402,0
+BNBX.US,D,20211206,000000,77250,78600,74250,76050,12.051066672692201,0
+BNBX.US,D,20211207,000000,77550,78750,76200,77550,8.754200004377102,0
+BNBX.US,D,20211208,000000,77550,80700,76800,79500,11.934666672634002,0
+BNBX.US,D,20211209,000000,79950,79950,75000,76200,260.20033346343354,0
+BNBX.US,D,20211210,000000,76950,78916.5,71250,73500,70.58360003529181,0
+BNBX.US,D,20211213,000000,72798,73494,67800,71850,17.782600008891304,0
+BNBX.US,D,20211214,000000,70950,78600,69600,78450,21.7618000108809,0
+BNBX.US,D,20211215,000000,75000,78750,71619,78300,8.443600004221802,0
+BNBX.US,D,20211216,000000,77100,77700,73950,75300,6.5616666699475,0
+BNBX.US,D,20211217,000000,74700,75750,72301.5,75450,14.892400007446202,0
+BNBX.US,D,20211220,000000,74100,77250,73134,75000,9.266866671300102,0
+BNBX.US,D,20211221,000000,75000,76500,72150,73800,11.034933338850802,0
+BNBX.US,D,20211222,000000,73500,74700,72600,72750,5.4966000027483,0
+BNBX.US,D,20211223,000000,72900,73500,70650,71400,10.801666672067501,0
+BNBX.US,D,20211227,000000,72000,72000,67950,68700,11.0576666721955,0
+BNBX.US,D,20211228,000000,68400,69300,63750,63900,18.616600009308303,0
+BNBX.US,D,20211229,000000,63750,64200,61650,63300,8.5616000042808,0
+BNBX.US,D,20211230,000000,61500,66000,61500,62700,9.260466671296902,0
+BNBX.US,D,20211231,000000,62550,63750,60300,60300,11.300666672317,0
+BNBX.US,D,20220103,000000,60900,66750,60450,66300,7.997933337332301,0
+BNBX.US,D,20220104,000000,65850,66450,61050,66150,22.700866678017103,0
+BNBX.US,D,20220105,000000,66000,66000,60450,61200,10.4663333385665,0
+BNBX.US,D,20220106,000000,61200,62550,58500,62100,6.140333336403501,0
+BNBX.US,D,20220107,000000,62100,62100,60165,62100,1.835333334251,0
+BNBX.US,D,20220110,000000,60750,63900,60450,63900,4.1422666687378005,0
+BNBX.US,D,20220111,000000,63300,64650,61776,64050,5.807466669570401,0
+BNBX.US,D,20220112,000000,63600,65106,62700,64200,2.2908000011454,0
+BNBX.US,D,20220113,000000,64200,64200,60750,61050,3.8887333352777005,0
+BNBX.US,D,20220114,000000,60450,60844.5,59100,60600,1.8805333342736001,0
+BNBX.US,D,20220118,000000,60450,61650,58800,60750,3.9466666686400003,0
+BNBX.US,D,20220119,000000,60750,61842,58800,59250,3.1842666682588003,0
+BNBX.US,D,20220120,000000,60000,61498.5,57900,58650,4.9766666691550006,0
+BNBX.US,D,20220121,000000,58650,63750,54000,55500,37.07413335187041,0
+BNBX.US,D,20220124,000000,54000,54300,47550,50400,15.380666674357,0
+BNBX.US,D,20220125,000000,49500,52650,49500,52500,2.7844000013922003,0
+BNBX.US,D,20220126,000000,53400,53893.5,50700,52350,3.6945333351806005,0
+BNBX.US,D,20220127,000000,52950,53400,49800,51000,4.6082000023041,0
+BNBX.US,D,20220128,000000,50400,53250,46803,48000,17.9342666756338,0
+BNBX.US,D,20220131,000000,47700,50550,47055,49500,2.4119333345393,0
+BNBX.US,D,20220201,000000,49650,52353,48450,50550,3.5341333351004005,0
+BNBX.US,D,20220202,000000,51300,51600,49650,50550,1.5263333340965,0
+BNBX.US,D,20220203,000000,50550,51436.5,48184.5,50341.5,1.4820000007410001,0
+BNBX.US,D,20220204,000000,51750,51825,50263.5,51750,2.4245333345456004,0
+BNBX.US,D,20220207,000000,52200,52200,48600,50700,2.890666668112,0
+BNBX.US,D,20220208,000000,51150,51150,48601.5,50400,1.0192666671763002,0
+BNBX.US,D,20220209,000000,51150,51750,49500,51000,4.564000002282,0
+BNBX.US,D,20220210,000000,51150,51300,46650,46650,11.2658666722996,0
+BNBX.US,D,20220211,000000,42450,42600,38250,39600,22.9299333447983,0
+BNBX.US,D,20220214,000000,39600,39735,38550,39600,3.1440666682387,0
+BNBX.US,D,20220215,000000,39150,41250,38854.5,41100,4.469533335568101,0
+BNBX.US,D,20220216,000000,41100,44850,39901.5,44700,7.548000003774,0
+BNBX.US,D,20220217,000000,44250,45150,42600,42900,3.1732666682533,0
+BNBX.US,D,20220218,000000,42750,43500,41400,42600,1.3020000006510002,0
+BNBX.US,D,20220222,000000,40350,40950,38250,40050,4.2252000021126,0
+BNBX.US,D,20220223,000000,39600,40798.5,37800,37800,2.672000001336,0
+BNBX.US,D,20220224,000000,36000,38550,34500,38100,5.4808000027404,0
+BNBX.US,D,20220225,000000,39000,40050,36481.5,39150,3.4030666683682007,0
+BNBX.US,D,20220228,000000,38850,39300,37500,38400,2.0188000010094003,0
+BNBX.US,D,20220301,000000,38850,39150,36826.5,36900,2.1008666677171,0
+BNBX.US,D,20220302,000000,37050,38124,34950,35100,3.3191333349929004,0
+BNBX.US,D,20220303,000000,34800,37125,33750,34350,13.609533340138102,0
+BNBX.US,D,20220304,000000,34350,34800,33177,34350,3.9282666686308008,0
+BNBX.US,D,20220307,000000,34050,34800,30300,32550,10.7048666720191,0
+BNBX.US,D,20220308,000000,31950,34200,31858.5,33000,7.8956666706145,0
+BNBX.US,D,20220309,000000,33300,38850,32550,35250,53.0618666931976,0
+BNBX.US,D,20220310,000000,34200,35100,31800,32700,7.425600003712801,0
+BNBX.US,D,20220311,000000,32700,33900,32100,32550,5.689000002844501,0
+BNBX.US,D,20220314,000000,32400,33148.5,30750,30750,5.0534666691934005,0
+BNBX.US,D,20220315,000000,30300,32578.5,30300,31200,3.423466668378401,0
+BNBX.US,D,20220316,000000,32100,32250,31200,31350,1.5550000007775,0
+BNBX.US,D,20220317,000000,31350,32100,30750,31350,2.5380000012690003,0
+BNBX.US,D,20220318,000000,31500,32850,31500,32700,1.692666667513,0
+BNBX.US,D,20220321,000000,32850,32850,31597.5,32100,3.636000001818,0
+BNBX.US,D,20220322,000000,32550,33750,31663.5,33150,8.670400004335201,0
+BNBX.US,D,20220323,000000,33750,34200,32250,32700,3.6112000018056007,0
+BNBX.US,D,20220324,000000,33600,35850,32625,35250,12.159800006079902,0
+BNBX.US,D,20220325,000000,35700,35850,33450,34650,5.201133335933901,0
+BNBX.US,D,20220328,000000,34350,34650,31812,33120,3.6748666685041003,0
+BNBX.US,D,20220329,000000,33150,33300,31500,32550,3.5232666684283003,0
+BNBX.US,D,20220330,000000,33000,33300,32100,32100,0.9028666671181003,0
+BNBX.US,D,20220331,000000,32163,32250,31566,32100,1.6002000008001003,0
+BNBX.US,D,20220401,000000,32250,32550,31500,31500,1.450000000725,0
+BNBX.US,D,20220404,000000,32100,33450,31650,31800,4.1414000020707,0
+BNBX.US,D,20220405,000000,31500,32400,30750,30900,3.0607333348637003,0
+BNBX.US,D,20220406,000000,30900,32400,28950,29700,5.4756666694045,0
+BNBX.US,D,20220407,000000,29700,30600,29100,30000,1.272666667303,0
+BNBX.US,D,20220408,000000,29550,29998.5,28800,28800,2.3216000011608005,0
+BNBX.US,D,20220411,000000,28800,30805.5,28200,29550,7.467533337067102,0
+BNBX.US,D,20220412,000000,28777.5,30300,28500,28651.5,2.1782000010891003,0
+BNBX.US,D,20220413,000000,29700,30150,28650,29850,4.09333333538,0
+BNBX.US,D,20220414,000000,29730,30150,28650,28650,2.4418000012209,0
+BNBX.US,D,20220418,000000,29100,29700,28500,29400,2.6185333346426005,0
+BNBX.US,D,20220419,000000,28950,29700,28500,28650,2.0849333343758003,0
+BNBX.US,D,20220420,000000,29250,29251.5,27750,28114.5,3.8368666685851003,0
+BNBX.US,D,20220421,000000,28650,28650,27675,27750,2.9264666681299,0
+BNBX.US,D,20220422,000000,27750,28039.5,27055.5,27300,0.9182000004591001,0
+BNBX.US,D,20220425,000000,27000,27900,27000,27375,1.8810000009405001,0
+BNBX.US,D,20220426,000000,27000,27451.5,26250,26700,2.2315333344491,0
+BNBX.US,D,20220427,000000,26700,26775,25350,25950,4.9282666691308,0
+BNBX.US,D,20220428,000000,27750,27750,23550,24150,2.7224000013612004,0
+BNBX.US,D,20220429,000000,23550,24600,23550,24000,1.7232666675283002,0
+BNBX.US,D,20220502,000000,23250,23850,22650,23100,4.1330666687332,0
+BNBX.US,D,20220503,000000,22650,23850,22200,22950,4.7336000023668,0
+BNBX.US,D,20220504,000000,23400,23619,22350,23250,1.3824666673579002,0
+BNBX.US,D,20220505,000000,23250,23250,22350,22800,2.1585333344126,0
+BNBX.US,D,20220506,000000,23100,23646,21750,21900,1.2466000006233002,0
+BNBX.US,D,20220509,000000,21600,23250,19720.5,20250,3.1932666682633006,0
+BNBX.US,D,20220510,000000,20850,20850,18900,19350,2.928666668131,0
+BNBX.US,D,20220511,000000,19500,19500,17268,17700,2.6257333346462004,0
+BNBX.US,D,20220512,000000,16227,18975,16227,18600,2.2035333344351002,0
+BNBX.US,D,20220513,000000,21750,21750,19605,21000,1.1556666672445002,0
+BNBX.US,D,20220516,000000,21600,21750,20100,21300,1.9569333343118003,0
+BNBX.US,D,20220517,000000,22500,22500,20700,21000,1.1917333339292002,0
+BNBX.US,D,20220518,000000,19801.5,21000,19500,19500,2.6040666679687003,0
+BNBX.US,D,20220519,000000,22050,22050,19519.5,20850,2.984733334825701,0
+BNBX.US,D,20220520,000000,20550,20850,18450,19050,2.1951333344309005,0
+BNBX.US,D,20220523,000000,19200,20250,18300,18450,2.7866666680600005,0
+BNBX.US,D,20220524,000000,18600,19950,17100,17550,4.683333335675,0
+BNBX.US,D,20220525,000000,18450,18900,17550,18000,1.5360666674347,0
+BNBX.US,D,20220526,000000,18300,18600,17551.5,17700,1.7497333342082004,0
+BNBX.US,D,20220527,000000,18621,18705,17850,18450,1.4448000007224002,0
+BNBX.US,D,20220531,000000,22650,22650,17250,19350,15.783933341225302,0
+BNBX.US,D,20220601,000000,20400,21000,18750,19350,4.2398000021199005,0
+BNBX.US,D,20220602,000000,20400,20400,18300,19350,0.7768666670551001,0
+BNBX.US,D,20220603,000000,18900,19348.5,17550,18450,2.0828000010414005,0
+BNBX.US,D,20220606,000000,18600,20550,17100,18300,16.8274000084137,0
+BNBX.US,D,20220607,000000,18594,19200,16500,16500,6.811533336739101,0
+BNBX.US,D,20220608,000000,17100,17100,16050,16500,6.007866669670601,0
+BNBX.US,D,20220609,000000,17250,17250,15900,17250,2.4239333345453002,0
+BNBX.US,D,20220610,000000,15900,16950,15750,16200,2.7584666680459002,0
+BNBX.US,D,20220613,000000,16200,16275,14701.5,14932.5,3.1524666682429,0
+BNBX.US,D,20220614,000000,15000,15300,13981.5,15000,3.6389333351528004,0
+BNBX.US,D,20220615,000000,14550,15300,14550,15000,2.3528666678431,0
+BNBX.US,D,20220616,000000,16050,16050,14355,14850,2.8538000014269,0
+BNBX.US,D,20220617,000000,15750,16200,14850,14856,6.206400003103201,0
+BNBX.US,D,20220621,000000,15600,16650,15000,15300,7.137133336901901,0
+BNBX.US,D,20220622,000000,16350,16350,14250,14865,7.1737333369202005,0
+BNBX.US,D,20220623,000000,15693,15693,14130,14400,4.360133335513401,0
+BNBX.US,D,20220624,000000,14160,15000,13350,13612.5,6.200533336433601,0
+BNBX.US,D,20220627,000000,13950,14121,12985.5,13002,5.267133335966901,0
+BNBX.US,D,20220628,000000,13678.5,13678.5,11248.5,11652,16.663933341665302,0
+BNBX.US,D,20220629,000000,11550,13387.5,10350,11160,33.229400016614704,0
+BNBX.US,D,20220630,000000,11209.5,11209.5,10312.5,11083.5,6.662933336664802,0
+BNBX.US,D,20220701,000000,11145,11386.5,10020,10620,91.79113337922891,0
+BNBX.US,D,20220705,000000,10350,12525,10350,12282,85.339333376003,0
+BNBX.US,D,20220706,000000,12300,12300,11427,11700,24.479733345573198,0
+BNBX.US,D,20220707,000000,11946,12075,10957.5,11664,16.521933341594302,0
+BNBX.US,D,20220708,000000,11421,11950.5,11131.5,11775,7.4254000037127,0
+BNBX.US,D,20220711,000000,11895,11895,10815,10950,5.737933336202301,0
+BNBX.US,D,20220712,000000,10950,11700,10950,11685,9.831600004915801,0
+BNBX.US,D,20220713,000000,11550,12600,11251.5,12150,15.076200007538102,0
+BNBX.US,D,20220714,000000,12180,13800,12000,13638,23.783733345225198,0
+BNBX.US,D,20220715,000000,13650,13650,13005,13425,5.3235333359951005,0
+BNBX.US,D,20220718,000000,13500,13500,11700,12270,5.028000002514,0
+BNBX.US,D,20220719,000000,12750,12750,11271,11458.5,9.1680666712507,0
+BNBX.US,D,20220720,000000,11700,11700,10510.5,10902,10.458666671896,0
+BNBX.US,D,20220721,000000,10950,10950,10020,10350,14.385733340526203,0
+BNBX.US,D,20220722,000000,10828.5,12000,9364.5,11400,52.55260002627631,0
+BNBX.US,D,20220725,000000,11550,11550,10069.5,10231.5,19.367333343017,0
+BNBX.US,D,20220726,000000,10350,10879.5,10050,10350,8.765266671049302,0
+BNBX.US,D,20220727,000000,10500,10827,10200,10488,3.9622666686478003,0
+BNBX.US,D,20220728,000000,10350,10608,10275,10486.5,6.088533336377601,0
+BNBX.US,D,20220729,000000,10500,10798.5,10050,10644,2.3428000011714003,0
+BNBX.US,D,20220801,000000,10350,10725,9900,10215,8.7326000043663,0
+BNBX.US,D,20220802,000000,19950,65250,19500,42000,7811.076337238872,0
+BNBX.US,D,20220803,000000,83250,86400,53850,61500,7258.355403629179,0
+BNBX.US,D,20220804,000000,66450,110250,55050,86100,6833.114336749891,0
+BNBX.US,D,20220805,000000,79650,105750,78600,87450,2780.4282680568813,0
+BNBX.US,D,20220808,000000,89550,92700,68250,73050,730.4408003652204,0
+BNBX.US,D,20220809,000000,78300,88350,73500,74550,1488.9630007444816,0
+BNBX.US,D,20220810,000000,73200,79350,64950,69150,468.60746690097045,0
+BNBX.US,D,20220811,000000,68850,73500,64950,67800,182.37773342452223,0
+BNBX.US,D,20220812,000000,64500,65250,52500,55500,268.48053346757365,0
+BNBX.US,D,20220815,000000,53250,54150,48150,51450,117.58973339212821,0
+BNBX.US,D,20220816,000000,49800,60750,49800,49950,199.18546676625942,0
+BNBX.US,D,20220817,000000,49950,55650,45750,55650,205.65386676949362,0
+BNBX.US,D,20220818,000000,54600,55950,49950,54000,130.5487333986077,0
+BNBX.US,D,20220819,000000,50250,69450,49216.5,61650,1257.7112006288557,0
+BNBX.US,D,20220822,000000,57900,60300,53250,55650,138.8981334027824,0
+BNBX.US,D,20220823,000000,54750,55825.5,50700,51150,69.5943333681305,0
+BNBX.US,D,20220824,000000,51300,55200,50850,52950,67.2612000336306,0
+BNBX.US,D,20220825,000000,53400,54300,50400,52800,49.5780666914557,0
+BNBX.US,D,20220826,000000,51450,52624.5,46650,47550,58.2525333624596,0
+BNBX.US,D,20220829,000000,45150,46500,43350,43650,68.23560003411781,0
+BNBX.US,D,20220830,000000,43500,43755,37500,39750,49.874866691604105,0
+BNBX.US,D,20220831,000000,41250,49500,40500,46800,124.8357333957512,0
+BNBX.US,D,20220901,000000,43950,45450,41325,41700,36.701733351684204,0
+BNBX.US,D,20220902,000000,42600,42945,40050,41550,22.920466678126907,0
+BNBX.US,D,20220906,000000,45450,49500,42300,44550,648.3104003241552,0
+BNBX.US,D,20220907,000000,41550,42300,39900,42300,70.1192000350596,0
+BNBX.US,D,20220908,000000,40950,42750,39469.5,41700,49.149533357908105,0
+BNBX.US,D,20220909,000000,41700,44158.5,40350,42900,27.759533347213104,0
+BNBX.US,D,20220912,000000,41700,43200,41700,43050,23.1592666782463,0
+BNBX.US,D,20220913,000000,40650,41523,38250,39000,41.14046668723691,0
+BNBX.US,D,20220914,000000,38250,39600,37072.5,38700,24.75333334571,0
+BNBX.US,D,20220915,000000,38250,38698.5,36450,36750,33.1525333499096,0
+BNBX.US,D,20220916,000000,35550,35850,33750,33900,34.8276000174138,0
+BNBX.US,D,20220919,000000,33600,33600,26925,27375,66.80633336673651,0
+BNBX.US,D,20220920,000000,26550,29400,25650,27225,25.426000012713,0
+BNBX.US,D,20220921,000000,26700,27300,25650,25800,19.900200009950105,0
+BNBX.US,D,20220922,000000,25705.5,25800,22800,24000,30.380800015190403,0
+BNBX.US,D,20220923,000000,22800,23178,20100,20250,26.3010000131505,0
+BNBX.US,D,20220926,000000,19800,20250,17400,18750,28.357200014178606,0
+BNBX.US,D,20220927,000000,18900,20700,18750,20100,23.099733344883198,0
+BNBX.US,D,20220928,000000,19800,20400,18300,19650,16.859733341763203,0
+BNBX.US,D,20220929,000000,19500,20064,18000,18300,11.0470000055235,0
+BNBX.US,D,20220930,000000,18150,20248.5,16845,16950,23.963800011981903,0
+BNBX.US,D,20221003,000000,16950,17398.5,16215,16800,21.9116000109558,0
+BNBX.US,D,20221004,000000,16800,26400,16800,22800,499.41560024970784,0
+BNBX.US,D,20221005,000000,21300,22500,20250,21750,63.128733364897705,0
+BNBX.US,D,20221006,000000,20850,23250,20700,23100,39.94593335330631,0
+BNBX.US,D,20221007,000000,21600,21750,18450,18600,21.4926000107463,0
+BNBX.US,D,20221010,000000,18150,35700,18126,31800,5394.728869364031,0
+BNBX.US,D,20221011,000000,28350,31500,27450,30000,438.64486688598913,0
+BNBX.US,D,20221012,000000,29550,42450,29250,40950,2374.880467854107,0
+BNBX.US,D,20221013,000000,36150,48000,35250,42300,1141.3176672373254,0
+BNBX.US,D,20221014,000000,41550,42300,34800,35700,224.014666778674,0
+BNBX.US,D,20221017,000000,33450,34836,31500,31800,95.5524667144429,0
+BNBX.US,D,20221018,000000,31200,36124.5,31200,32100,98.09466671571401,0
+BNBX.US,D,20221019,000000,31350,31350,26400,27600,88.4986000442493,0
+BNBX.US,D,20221020,000000,27900,30450,26250,29850,57.258800028629416,0
+BNBX.US,D,20221021,000000,29250,29824.5,28350,28950,20.8010000104005,0
+BNBX.US,D,20221024,000000,28050,28798.5,26175,26400,34.411800017205906,0
+BNBX.US,D,20221025,000000,26400,27300,24600,25200,36.68053335167361,0
+BNBX.US,D,20221026,000000,24750,26961,24750,26250,27.5688666804511,0
+BNBX.US,D,20221027,000000,26700,26700,23700,24150,16.903866675118604,0
+BNBX.US,D,20221028,000000,24600,26325,23100,26100,38.078666685706004,0
+BNBX.US,D,20221031,000000,25950,27600,25357.5,26700,25.7099333461883,0
+BNBX.US,D,20221101,000000,26700,27535.5,26100,26700,12.368666672851,0
+BNBX.US,D,20221102,000000,27000,27600,24600,24900,19.703866676518604,0
+BNBX.US,D,20221103,000000,24600,28350,24000,26550,21.9817333443242,0
+BNBX.US,D,20221104,000000,25800,28950,25800,28950,22.954000011477,0
+BNBX.US,D,20221107,000000,28350,28500,26250,26400,8.088800004044401,0
+BNBX.US,D,20221108,000000,26250,26685,24948,25500,8.993600004496802,0
+BNBX.US,D,20221109,000000,25650,26250,24000,24300,13.6316666734825,0
+BNBX.US,D,20221110,000000,24750,26607,24150,25950,18.7638000093819,0
+BNBX.US,D,20221111,000000,26250,26250,24450,25350,15.993866674663604,0
+BNBX.US,D,20221114,000000,25500,25500,24000,24000,10.4670000052335,0
+BNBX.US,D,20221115,000000,24150,24598.5,23100,23400,15.574200007787102,0
+BNBX.US,D,20221116,000000,23400,23550,22650,22950,6.9374000034687,0
+BNBX.US,D,20221117,000000,23250,23250,21600,22200,7.051733336859201,0
+BNBX.US,D,20221118,000000,21750,22500,21375,21750,6.027133336346901,0
+BNBX.US,D,20221121,000000,21750,22050,21000,21000,6.3472666698403,0
+BNBX.US,D,20221122,000000,21000,22050,21000,21600,5.4614000027307,0
+BNBX.US,D,20221123,000000,22050,22050,20550,20850,6.031866669682601,0
+BNBX.US,D,20221125,000000,20850,21600,20850,21070.5,1.2526000006263,0
+BNBX.US,D,20221128,000000,21000,21150,20400,20700,2.8326000014163,0
+BNBX.US,D,20221129,000000,20550,20850,20266.5,20550,6.121400003060701,0
+BNBX.US,D,20221130,000000,20250,21000,19896,20400,7.567866670450601,0
+BNBX.US,D,20221201,000000,19950,24600,19950,24600,23.8777333452722,0
+BNBX.US,D,20221202,000000,24300,24300,22500,23400,10.074666671704001,0
+BNBX.US,D,20221205,000000,23400,24450,22650,23400,8.204000004102001,0
+BNBX.US,D,20221206,000000,23550,23550,21028.5,21450,7.472200003736101,0
+BNBX.US,D,20221207,000000,21000,21900,20400,21750,4.497600002248801,0
+BNBX.US,D,20221208,000000,22350,22650,21450,21750,5.6816000028408,0
+BNBX.US,D,20221209,000000,21750,21750,20550,20850,4.968000002484,0
+BNBX.US,D,20221212,000000,21450,23478,20700,22200,10.6512000053256,0
+BNBX.US,D,20221213,000000,22200,22500,20700,22050,8.2122666707728,0
+BNBX.US,D,20221214,000000,21000,22050,21000,21000,5.180933335923801,0
+BNBX.US,D,20221215,000000,20400,21895.5,20400,21150,7.116533336891601,0
+BNBX.US,D,20221216,000000,20700,21000,19800,20250,5.0538000025269,0
+BNBX.US,D,20221219,000000,19800,19800,18300,18300,10.5230000052615,0
+BNBX.US,D,20221220,000000,18300,19200,18000,18750,3.0899333348783005,0
+BNBX.US,D,20221221,000000,18000,19650,18000,19500,13.0723333398695,0
+BNBX.US,D,20221222,000000,19500,19800,19050,19650,10.5790666719562,0
+BNBX.US,D,20221223,000000,19500,19990.5,19500,19650,4.392800002196401,0
+BNBX.US,D,20221227,000000,18750,19575,18451.5,19200,6.685933336676301,0
+BNBX.US,D,20221228,000000,19200,19650,19200,19500,3.7994000018997007,0
+BNBX.US,D,20221229,000000,18900,19498.5,18750,18900,6.3917333365292,0
+BNBX.US,D,20221230,000000,19050,25036.5,18900,24900,59.662533363164606,0
+BNBX.US,D,20230103,000000,24900,25050,22350,23550,10.485066671909202,0
+BNBX.US,D,20230104,000000,23250,24300,22732.5,24300,9.6524666714929,0
+BNBX.US,D,20230105,000000,24000,28875,23455.5,24750,41.004533353835605,0
+BNBX.US,D,20230106,000000,24000,25500,24000,24750,8.073666670703501,0
+BNBX.US,D,20230109,000000,24750,25200,23709,24150,5.399533336033101,0
+BNBX.US,D,20230110,000000,24000,24600,23700,24150,4.362466668847901,0
+BNBX.US,D,20230111,000000,23550,26400,23400,25350,9.780666671557,0
+BNBX.US,D,20230112,000000,24750,25500,24150,25050,5.035333335851,0
+BNBX.US,D,20230113,000000,24778.5,25500,24450,25350,7.810933337238802,0
+BNBX.US,D,20230117,000000,25500,25500,24150,24600,7.600800003800401,0
+BNBX.US,D,20230118,000000,25050,25350,23671.5,24750,4.2782666688058,0
+BNBX.US,D,20230119,000000,24300,24750,23550,24300,4.0016666686675,0
+BNBX.US,D,20230120,000000,24000,24285,21450,23250,12.0995333393831,0
+BNBX.US,D,20230123,000000,23850,24300,22200,24300,7.363200003681601,0
+BNBX.US,D,20230124,000000,23250,24300,23100,23250,3.9822666686578008,0
+BNBX.US,D,20230125,000000,22800,23775,19650,21150,15.027533340847103,0
+BNBX.US,D,20230126,000000,21750,22500,21150,22050,3.8851333352759005,0
+BNBX.US,D,20230127,000000,21300,22500,21150,22050,5.7152666695243,0
+BNBX.US,D,20230130,000000,22200,22498.5,21600,22050,4.2590666687962,0
+BNBX.US,D,20230131,000000,21750,22800,21750,22200,3.3034000016517,0
+BNBX.US,D,20230201,000000,22050,23848.5,22050,22350,7.831933337249301,0
+BNBX.US,D,20230202,000000,23100,23100,21750,22198.5,6.232200003116102,0
+BNBX.US,D,20230203,000000,22200,25650,22200,25500,18.653266675993304,0
+BNBX.US,D,20230206,000000,25650,28335,25057.5,27450,17.430200008715104,0
+BNBX.US,D,20230207,000000,27600,27600,24600,25500,11.451066672392201,0
+BNBX.US,D,20230208,000000,25650,27900,24750,26551.5,13.055000006527502,0
+BNBX.US,D,20230209,000000,27000,27300,24300,24750,15.175200007587604,0
+BNBX.US,D,20230210,000000,24750,27150,24750,25050,13.967533340317102,0
+BNBX.US,D,20230213,000000,25050,25207.5,22800,24150,9.576866671455102,0
+BNBX.US,D,20230214,000000,23100,23850,22800,23550,3.6182000018091003,0
+BNBX.US,D,20230215,000000,23400,24750,23400,24750,4.4802666689068005,0
+BNBX.US,D,20230216,000000,24750,25200,24570,25050,4.317200002158601,0
+BNBX.US,D,20230217,000000,25050,25350,24750,25050,4.409333335538,0
+BNBX.US,D,20230221,000000,24600,25501.5,23410.5,25500,7.735466670534401,0
+BNBX.US,D,20230222,000000,25350,25350,23550,23850,2.9129333347898005,0
+BNBX.US,D,20230223,000000,23700,24798,23400,23850,2.2398000011199,0
+BNBX.US,D,20230224,000000,23400,24096,21300,21300,6.520200003260101,0
+BNBX.US,D,20230227,000000,22050,22051.5,21601.5,21601.5,1.3444000006722001,0
+BNBX.US,D,20230228,000000,21150,21450,20700,21000,2.6367333346517,0
+BNBX.US,D,20230301,000000,21300,22348.5,20700,21300,2.2218000011109003,0
+BNBX.US,D,20230302,000000,21300,21300,20283,20539.5,2.0511333343589,0
+BNBX.US,D,20230303,000000,21000,21150,17700,19800,28.015533347341105,0
+BNBX.US,D,20230306,000000,18900,19615.5,18301.5,19200,7.364800003682401,0
+BNBX.US,D,20230307,000000,19200,19200,18333,18900,3.0060666681697,0
+BNBX.US,D,20230308,000000,19200,19200,18303,18750,3.0243333348455,0
+BNBX.US,D,20230309,000000,19050,19054.5,17850,18300,4.4244666688789005,0
+BNBX.US,D,20230310,000000,18000,18000,15900,16050,7.961600003980801,0
+BNBX.US,D,20230313,000000,16200,16500,15450,16200,3.7722666685528004,0
+BNBX.US,D,20230314,000000,16200,16200,15300,15300,5.8516000029258,0
+BNBX.US,D,20230315,000000,15300,15750,15123,15300,5.9994000029997006,0
+BNBX.US,D,20230316,000000,15300,16200,15249,15750,4.7139333356903,0
+BNBX.US,D,20230317,000000,15750,16950,15750,16350,9.524266671428801,0
+BNBX.US,D,20230320,000000,16350,16800,15750,15750,2.8279333347473004,0
+BNBX.US,D,20230321,000000,15750,16425,15300,15600,5.9215333362941,0
+BNBX.US,D,20230322,000000,15600,17400,15600,17250,10.472533338569601,0
+BNBX.US,D,20230323,000000,17250,17250,16050,16200,2.2558000011279002,0
+BNBX.US,D,20230324,000000,16050,16665,15300,15900,2.212666667773,0
+BNBX.US,D,20230327,000000,15900,17250,15750,16500,2.7287333346977003,0
+BNBX.US,D,20230328,000000,16800,16800,16291.5,16500,0.5600000002800001,0
+BNBX.US,D,20230329,000000,17100,17550,16800,16800,22.9935333448301,0
+BNBX.US,D,20230330,000000,17400,17400,16800,17250,2.1900666677617004,0
+BNBX.US,D,20230331,000000,16800,17250,16800,16950,4.091400002045701,0
+BNBX.US,D,20230403,000000,16350,17100,16350,16650,1.4140000007070002,0
+BNBX.US,D,20230404,000000,16650,16800,16350,16425,1.4696666674015002,0
+BNBX.US,D,20230405,000000,16500,16500,16200,16200,0.937333333802,0
+BNBX.US,D,20230406,000000,16350,16500,15000,15450,4.9198666691266,0
+BNBX.US,D,20230410,000000,16650,16650,15901.5,16050,5.348666669341,0
+BNBX.US,D,20230411,000000,16200,16285.5,15300,15900,6.5432000032716005,0
+BNBX.US,D,20230412,000000,16200,16200,15600,16050,2.024000001012,0
+BNBX.US,D,20230413,000000,16050,16050,15450,15450,1.9823333343245,0
+BNBX.US,D,20230414,000000,15600,15750,15450,15750,1.6344666674839003,0
+BNBX.US,D,20230417,000000,15750,15900,15150,15448.5,3.7146000018573004,0
+BNBX.US,D,20230418,000000,15150,15900,15150,15600,2.4728000012364006,0
+BNBX.US,D,20230419,000000,15600,15600,15300,15300,0.9843333338255,0
+BNBX.US,D,20230420,000000,15150,15600,15150,15600,1.525333334096,0
+BNBX.US,D,20230421,000000,15750,15750,15171,15450,0.5646000002823001,0
+BNBX.US,D,20230424,000000,15300,15600,15300,15600,0.9158000004579,0
+BNBX.US,D,20230425,000000,15150,15567,14850,14850,4.784866669059101,0
+BNBX.US,D,20230426,000000,15000,15300,14701.5,14730,2.8593333347630003,0
+BNBX.US,D,20230427,000000,14700,15000,14550,14998.5,3.1889333349278,0
+BNBX.US,D,20230428,000000,14700,15000,14550,14550,6.875333336771,0
+BNBX.US,D,20230501,000000,15000,15000,14775,14919,1.5754000007877,0
+BNBX.US,D,20230502,000000,14700,15300,14700,15000,3.2358000016179,0
+BNBX.US,D,20230503,000000,15000,15600,14700,15450,9.432200004716101,0
+BNBX.US,D,20230504,000000,15367.5,15745.5,15150,15450,0.9318666671326001,0
+BNBX.US,D,20230505,000000,15225,15426,14985,15225,3.0399333348533,0
+BNBX.US,D,20230508,000000,15300,15600,15150,15525,2.7939333347303004,0
+BNBX.US,D,20230509,000000,15600,16200,15150,16200,11.745733339206202,0
+BNBX.US,D,20230510,000000,16350,16350,16050,16350,0.9199333337933001,0
+BNBX.US,D,20230511,000000,16500,16500,15750,16200,5.3162666693248015,0
+BNBX.US,D,20230512,000000,16200,16650,15750,16050,4.7002000023501,0
+BNBX.US,D,20230515,000000,16800,16800,16050,16500,3.1010666682172006,0
+BNBX.US,D,20230516,000000,16500,16650,16500,16575,4.2775333354721,0
+BNBX.US,D,20230517,000000,16950,17250,16611,17250,2.5340666679337,0
+BNBX.US,D,20230518,000000,17250,17400,16650,17100,3.2393333349530002,0
+BNBX.US,D,20230519,000000,17250,17250,16500,16500,2.486000001243,0
+BNBX.US,D,20230522,000000,16950,17250,16651.5,17250,2.6218666679776,0
+BNBX.US,D,20230523,000000,16800,18148.5,16800,17700,7.764666670549,0
+BNBX.US,D,20230524,000000,17389.5,17389.5,16650,17250,2.2300666677817005,0
+BNBX.US,D,20230525,000000,17400,17415,16500,16500,2.4188000012094,0
+BNBX.US,D,20230526,000000,16800,17620.5,15322.5,15600,5.211600002605801,0
+BNBX.US,D,20230530,000000,16200,16800,15750,16500,3.9501333353084007,0
+BNBX.US,D,20230531,000000,16500,16800,16350,16500,1.4950666674142,0
+BNBX.US,D,20230601,000000,16350,19500,15975,19050,10.227600005113802,0
+BNBX.US,D,20230602,000000,18750,19500,18150,18900,2.5706000012853005,0
+BNBX.US,D,20230605,000000,18900,19134,18450,18750,2.9020000014510003,0
+BNBX.US,D,20230606,000000,18600,22035,18453,21300,5.9283333362975,0
+BNBX.US,D,20230607,000000,21900,24450,21600,24150,17.1131333418899,0
+BNBX.US,D,20230608,000000,23700,23973,22200,22500,4.74000000237,0
+BNBX.US,D,20230609,000000,22800,23025,21000,21000,4.930666669132001,0
+BNBX.US,D,20230612,000000,21000,21600,19500,19575,5.2363333359515005,0
+BNBX.US,D,20230613,000000,19650,21000,19650,19800,2.6548666679941,0
+BNBX.US,D,20230614,000000,20100,20850,19650,19800,2.5154666679244007,0
+BNBX.US,D,20230615,000000,20400,20700,19350,19950,4.4599333355633,0
+BNBX.US,D,20230616,000000,19650,20550,19650,20550,1.6245333341456,0
+BNBX.US,D,20230620,000000,20250,20550,19200,19500,1.8414000009207003,0
+BNBX.US,D,20230621,000000,19500,20398.5,19200,19500,2.4988666679161002,0
+BNBX.US,D,20230622,000000,19950,20400,19350,20400,3.9418000019709005,0
+BNBX.US,D,20230623,000000,19950,20550,19650,20400,1.6911333341789003,0
+BNBX.US,D,20230626,000000,20250,20550,18900,20100,1.6448666674891002,0
+BNBX.US,D,20230627,000000,20100,20250,18900,19060.5,3.6347333351507007,0
+BNBX.US,D,20230628,000000,19800,20347.5,19050,19350,1.7492000008746003,0
+BNBX.US,D,20230629,000000,19950,19950,18450,19200,3.1590000015795,0
+BNBX.US,D,20230630,000000,19209,19800,18750,19350,1.7347333342007003,0
+BNBX.US,D,20230703,000000,19050,19800,19050,19500,1.5144666674239002,0
+BNBX.US,D,20230705,000000,19500,19902,19350,19350,1.5208000007604003,0
+BNBX.US,D,20230706,000000,19500,19500,18975,19500,1.1948000005974,0
+BNBX.US,D,20230707,000000,19480.5,20100,19200,19650,3.6240666684787004,0
+BNBX.US,D,20230710,000000,19950,20250,19452,19800,2.5027333345847005,0
+BNBX.US,D,20230711,000000,19650,20025,19500,19800,1.4117333340392,0
+BNBX.US,D,20230712,000000,19950,20245.5,18900,19050,4.1951333354309,0
+BNBX.US,D,20230713,000000,20400,25350,20100,21300,467.568666900451,0
+BNBX.US,D,20230714,000000,20850,21450,19350,19950,26.1269333463968,0
+BNBX.US,D,20230717,000000,20400,24300,19950,24150,26.3202666798268,0
+BNBX.US,D,20230718,000000,24150,24150,22500,23250,9.7958000048979,0
+BNBX.US,D,20230719,000000,23100,23700,21150,21750,5.7361333362014015,0
+BNBX.US,D,20230720,000000,21750,22198.5,21150,21150,2.4620666678977003,0
+BNBX.US,D,20230721,000000,22050,22200,20250,21000,4.834666669084,0
+BNBX.US,D,20230724,000000,21000,21300,20250,21000,4.8640666690987,0
+BNBX.US,D,20230725,000000,21300,21616.5,20551.5,21150,2.7157333346912003,0
+BNBX.US,D,20230726,000000,21750,23100,21000,22650,6.929666670131501,0
+BNBX.US,D,20230727,000000,23250,24600,22650,24150,10.1124000050562,0
+BNBX.US,D,20230728,000000,24150,24288,23100,23700,5.3085333359876,0
+BNBX.US,D,20230731,000000,24300,27000,24000,26250,28.2043333474355,0
+BNBX.US,D,20230801,000000,26550,27900,24900,27900,10.307400005153701,0
+BNBX.US,D,20230802,000000,27750,27750,26250,26550,3.9216000019608006,0
+BNBX.US,D,20230803,000000,24900,26220,24900,25500,4.5154000022577,0
+BNBX.US,D,20230804,000000,25950,26100,24360,24450,1.2917333339792,0
+BNBX.US,D,20230807,000000,24600,24675,22650,23400,4.9724666691529,0
+BNBX.US,D,20230808,000000,23700,23700,22230,23250,3.0747333348707,0
+BNBX.US,D,20230809,000000,24150,24150,22716,23850,4.4163333355415,0
+BNBX.US,D,20230810,000000,23400,26925,23400,26250,10.932266672132801,0
+BNBX.US,D,20230811,000000,25200,25575,22950,23400,5.9950000029975,0
+BNBX.US,D,20230814,000000,22950,22966.5,22050,22650,5.1376000025688,0
+BNBX.US,D,20230815,000000,22500,23220,22200,22650,1.5105333340886,0
+BNBX.US,D,20230816,000000,22200,22924.5,22200,22500,0.7368000003684001,0
+BNBX.US,D,20230817,000000,22650,22650,21900,22350,1.475333334071,0
+BNBX.US,D,20230818,000000,21750,21750,19950,20250,3.5450666684392003,0
+BNBX.US,D,20230821,000000,20250,20700,19950,20250,2.0160000010080004,0
+BNBX.US,D,20230822,000000,20250,20400,19950,20250,0.9274666671304,0
+BNBX.US,D,20230823,000000,20100,22950,19950,21750,7.0734000035367,0
+BNBX.US,D,20230824,000000,21300,22350,20550,21900,2.0887333343777,0
+BNBX.US,D,20230825,000000,21150,21750,20100,20850,3.0058666681696002,0
+BNBX.US,D,20230828,000000,20400,20833.5,18300,18900,14.9358000074679,0
+BNBX.US,D,20230829,000000,18750,19650,18750,19050,3.2466000016233005,0
+BNBX.US,D,20230830,000000,20400,20400,18900,18900,1.6704666675019002,0
+BNBX.US,D,20230831,000000,19800,20100,18900,19200,2.3346666678340005,0
+BNBX.US,D,20230901,000000,18900,19800,18900,19200,1.4944666674139002,0
+BNBX.US,D,20230905,000000,19200,20100,19200,19350,1.2190000006095,0
+BNBX.US,D,20230906,000000,19050,19500,19050,19050,1.1862666672598001,0
+BNBX.US,D,20230907,000000,18900,19501.5,18900,19500,2.6168666679751,0
+BNBX.US,D,20230908,000000,19350,19938,19350,19350,1.3398000006699,0
+BNBX.US,D,20230911,000000,19200,20250,19200,19650,1.1208666672271002,0
+BNBX.US,D,20230912,000000,19500,19650,18900,19050,1.2716000006358001,0
+BNBX.US,D,20230913,000000,19093.5,19650,19050,19200,0.554000000277,0
+BNBX.US,D,20230914,000000,19050,19350,18300,18450,1.9182666676258,0
+BNBX.US,D,20230915,000000,19050,21300,18490.5,21300,4.625800002312901,0
+BNBX.US,D,20230918,000000,21150,21150,20250,20250,1.9630000009815,0
+BNBX.US,D,20230919,000000,20700,20700,18900,18900,1.5842000007921002,0
+BNBX.US,D,20230920,000000,20097,20097,19050,19050,1.7496666675415,0
+BNBX.US,D,20230921,000000,19200,20388,18600,19800,1.4872666674103001,0
+BNBX.US,D,20230922,000000,19950,19950,18460.5,18900,1.925333334296,0
+BNBX.US,D,20230925,000000,18600,20100,18300,18450,1.4218666673776001,0
+BNBX.US,D,20230926,000000,18450,19500,18450,18975,1.0548666671941003,0
+BNBX.US,D,20230927,000000,18150,19950,18150,18450,2.7334666680334,0
+BNBX.US,D,20230928,000000,18600,18750,18000,18000,4.3931333355299005,0
+BNBX.US,D,20230929,000000,18150,19498.5,18150,18150,1.1488000005744,0
+BNBX.US,D,20231002,000000,19350,19500,16500,17100,4.112400002056201,0
+BNBX.US,D,20231003,000000,16500,18000,16200,16350,3.6364000018182003,0
+BNBX.US,D,20231004,000000,15900,16650,15750,16050,1.4948666674141002,0
+BNBX.US,D,20231005,000000,15900,17700,15900,16350,0.8627333337647002,0
+BNBX.US,D,20231006,000000,17700,17700,16200,16500,1.0361333338514,0
+BNBX.US,D,20231009,000000,16200,16416,15150,15600,1.3448666673391,0
+BNBX.US,D,20231010,000000,15751.5,17250,15751.5,16200,0.9212000004606001,0
+BNBX.US,D,20231011,000000,16350,16516.5,15451.5,15750,1.0734666672034001,0
+BNBX.US,D,20231012,000000,15450,16693.5,15450,15829.5,0.8865333337766002,0
+BNBX.US,D,20231013,000000,15762,16350,15450,15450,1.2459333339563001,0
+BNBX.US,D,20231016,000000,15450,16800,15450,15450,1.5238000007619001,0
+BNBX.US,D,20231017,000000,15600,16578,15150,15150,1.7619333342143002,0
+BNBX.US,D,20231018,000000,15150,16171.5,15150,15160.5,1.7181333341924,0
+BNBX.US,D,20231019,000000,15450,15598.5,14400,14493,2.3092000011546006,0
+BNBX.US,D,20231020,000000,14400,14850,13650,13650,2.2209333344438003,0
+BNBX.US,D,20231023,000000,13350,14248.5,12150,12273,3.0967333348817006,0
+BNBX.US,D,20231024,000000,13351.5,13351.5,12007.5,12310.5,2.5517333346092004,0
+BNBX.US,D,20231025,000000,12600,13318.5,11850,12348,2.9323333347995,0
+BNBX.US,D,20231026,000000,12150,12450,11250,11250,2.5664000012832,0
+BNBX.US,D,20231027,000000,11985,12882,11700,12442.5,1.8705333342686004,0
+BNBX.US,D,20231030,000000,11755.5,12450,11250,11250,1.3680666673507,0
+BNBX.US,D,20231031,000000,11250,11991,11250,11250,2.0652666676993,0
+BNBX.US,D,20231101,000000,11533.5,12288,11250,11317.5,2.0042000010021,0
+BNBX.US,D,20231102,000000,11331,12615,11331,12300,2.3081333344874007,0
+BNBX.US,D,20231103,000000,12300,12750,12270,12465,0.7602000003801,0
+BNBX.US,D,20231106,000000,12376.5,14250,12376.5,13050,4.333733335500201,0
+BNBX.US,D,20231107,000000,14235,16500,13801.5,14400,7.375533337021101,0
+BNBX.US,D,20231108,000000,13650,14325,11907,13800,6.132866669733101,0
+BNBX.US,D,20231109,000000,13386,13702.5,12750,13350,1.5109333340888,0
+BNBX.US,D,20231110,000000,12865.5,13500,12750,13378.5,1.0679333338673,0
+BNBX.US,D,20231113,000000,12750,14484.7,12750,13193.2,0.8234666670784,0
+BNBX.US,D,20231114,000000,14316,14340,13200,13275,1.8488000009244003,0
+BNBX.US,D,20231115,000000,13500,13500,12000,12000,2.9790000014895,0
+BNBX.US,D,20231116,000000,12750,12750,12300,12630,0.8956666671145,0
+BNBX.US,D,20231117,000000,12280.5,12630,12001.5,12471,0.9338666671336002,0
+BNBX.US,D,20231120,000000,12150,12600,12001.5,12600,0.9093333337880001,0
+BNBX.US,D,20231121,000000,12787.5,13023,12450,12450,0.42773333354720006,0
+BNBX.US,D,20231122,000000,12607.5,12888,12600,12888,0.20006666676670004,0
+BNBX.US,D,20231124,000000,12750,12879,12636,12751.5,1.6592666674963001,0
+BNBX.US,D,20231127,000000,12750,13500,12750,13200,1.8332000009166,0
+BNBX.US,D,20231128,000000,13500,14149.5,13200,13470,2.8945333347806,0
+BNBX.US,D,20231129,000000,13500,13950,13200,13500,3.8317333352492007,0
+BNBX.US,D,20231130,000000,13795.5,13795.5,12804,13200,0.6898000003449001,0
+BNBX.US,D,20231201,000000,13350,14700,12900,14235,4.0595333353631,0
+BNBX.US,D,20231204,000000,14400,15300,13351.5,14850,3.3310666683322006,0
+BNBX.US,D,20231205,000000,15150,16350,15030,15478.5,2.4216666678775,0
+BNBX.US,D,20231206,000000,15615,16800,15615,16650,3.514400001757201,0
+BNBX.US,D,20231207,000000,15600,17100,15600,16200,3.348000001674,0
+BNBX.US,D,20231208,000000,14550,15000,13215,13215,10.593266671963303,0
+BNBX.US,D,20231211,000000,13200,13200,11046,11325,11.194733338930702,0
+BNBX.US,D,20231212,000000,11550,12075,8760,9064.5,25.2587333459627,0
+BNBX.US,D,20231213,000000,9150,11850,9015,11400,17.050466675191903,0
+BNBX.US,D,20231214,000000,10650,11730,9450,10500,24.0500666786917,0
+BNBX.US,D,20231215,000000,10500,10500,9300,9315,11.426600005713302,0
+BNBX.US,D,20231218,000000,10200,10500,9742.5,9756,11.621333339144,0
+BNBX.US,D,20231219,000000,9750,9900,9235.5,9300,9.0531333378599,0
+BNBX.US,D,20231220,000000,9300,9624,8775,9147,9.671933338169302,0
+BNBX.US,D,20231221,000000,9150,9330,7819.5,8566.5,13.737600006868801,0
+BNBX.US,D,20231222,000000,8490,9510,8437.5,9316.5,4.834666669084,0
+BNBX.US,D,20231226,000000,9990,9990,9225,9298.5,4.592466668962901,0
+BNBX.US,D,20231227,000000,9150,9300,9000,9292.5,4.183600002091801,0
+BNBX.US,D,20231228,000000,9750,9750,9450,9600,5.126133335896401,0
+BNBX.US,D,20231229,000000,9825,10035,8850,9252,4.3535333355101,0
+BNBX.US,D,20240102,000000,9030,9583.5,9000,9301.5,2.5538000012769,0
+BNBX.US,D,20240103,000000,9300,9607.5,9300,9435,2.3844666678589004,0
+BNBX.US,D,20240104,000000,9525,9600,9099,9369,0.7187333336927002,0
+BNBX.US,D,20240105,000000,9099,9442.5,9099,9306.75,1.4198666673766,0
+BNBX.US,D,20240108,000000,9525,9600,9300,9499.5,3.9885333353276002,0
+BNBX.US,D,20240109,000000,9564,9564,9016.5,9183.9,2.5200000012600006,0
+BNBX.US,D,20240110,000000,9481.5,9481.5,9007.5,9007.5,2.6490000013245,0
+BNBX.US,D,20240111,000000,9000,9150,9000,9088.5,1.5725333341196002,0
+BNBX.US,D,20240112,000000,9000,9450,8985,9000,6.942666670138,0
+BNBX.US,D,20240116,000000,9150,9450,9000,9016.5,2.3282000011641,0
+BNBX.US,D,20240117,000000,9300,9450,9000,9303,2.3392000011696,0
+BNBX.US,D,20240118,000000,9300,9301.5,9063,9189,1.9023333342845001,0
+BNBX.US,D,20240119,000000,9225,9450,9000,9000,2.6281333346474005,0
+BNBX.US,D,20240122,000000,8880,9225,8775,9078,3.143266668238301,0
+BNBX.US,D,20240123,000000,9222,9525,9222,9433.5,3.962933335314801,0
+BNBX.US,D,20240124,000000,9300,9450,9096,9450,1.3674000006837,0
+BNBX.US,D,20240125,000000,9600,9600,9313.5,9450,1.9286000009643003,0
+BNBX.US,D,20240126,000000,9480,9480,9300,9330,1.3845333340256,0
+BNBX.US,D,20240129,000000,9340.5,9480,9151.5,9187.5,1.3348666673341003,0
+BNBX.US,D,20240130,000000,9348,9348,9000,9000,1.4935333340801002,0
+BNBX.US,D,20240131,000000,8550,9285,7791,8662.5,9.255933337961302,0
+BNBX.US,D,20240201,000000,8403,9135,8403,9000,2.1501333344084004,0
+BNBX.US,D,20240202,000000,9000,9000,8362.5,8613,4.014466668673901,0
+BNBX.US,D,20240205,000000,8625,8998.5,8326.5,8436,3.017333334842,0
+BNBX.US,D,20240206,000000,8400,8548.5,8100,8482.5,3.5442666684388007,0
+BNBX.US,D,20240207,000000,9000,9306,8850,9000,9.4024000047012,0
+BNBX.US,D,20240208,000000,9450,9451.5,8850,9000,6.7961333367314,0
+BNBX.US,D,20240209,000000,8850,9450,8551.5,9150,8.111400004055701,0
+BNBX.US,D,20240212,000000,9150,9300,8400,8490,2.690000001345,0
+BNBX.US,D,20240213,000000,8914.5,9005.25,8415,8850,2.3895333345281005,0
+BNBX.US,D,20240214,000000,8736,9300,8700,9060,7.198600003599301,0
+BNBX.US,D,20240215,000000,8850,9225,8550,9088.5,1.698000000849,0
+BNBX.US,D,20240216,000000,9045,10125,8935.5,9600,25.4515333460591,0
+BNBX.US,D,20240220,000000,10302,10800,9750,10215,22.652800011326402,0
+BNBX.US,D,20240221,000000,10800,10800,9732,10050,13.967533340317102,0
+BNBX.US,D,20240222,000000,10050,10335,9733.5,9862.5,5.6522666694928,0
+BNBX.US,D,20240223,000000,9900,10800,9165,9750,9.367600004683801,0
+BNBX.US,D,20240226,000000,9607.5,9753,8850,9270,5.258600002629301,0
+BNBX.US,D,20240227,000000,9270,9341.85,8850,8880,7.931133337298901,0
+BNBX.US,D,20240228,000000,9000,9150,8418,8940,3.2308000016153997,0
+BNBX.US,D,20240229,000000,9285,9285,8550,8719.5,2.7731333347199003,0
+BNBX.US,D,20240301,000000,8709,9000,8250,8400,7.6883333371775,0
+BNBX.US,D,20240304,000000,8400,8700,8250,8280,5.500466669416901,0
+BNBX.US,D,20240305,000000,8323.5,8625,8217,8550,4.262133335464401,0
+BNBX.US,D,20240306,000000,8385,8550,8115,8430,7.935533337301101,0
+BNBX.US,D,20240307,000000,8475,8625,8251.5,8400,2.3776000011888003,0
+BNBX.US,D,20240308,000000,8100,8250,7762.5,8160,9.9051333382859,0
+BNBX.US,D,20240311,000000,8197.5,8550,7800,7950,3.4727333350697007,0
+BNBX.US,D,20240312,000000,8385,8820,7950,7950,5.925533336296101,0
+BNBX.US,D,20240313,000000,8100,8268,7254,7254,9.4647333380657,0
+BNBX.US,D,20240314,000000,7501.5,8061,5580,5580,30.883133348774905,0
+BNBX.US,D,20240315,000000,6151.5,6451.5,5520,5520,16.2135333414401,0
+BNBX.US,D,20240318,000000,5590.5,6775.5,5550,6600,68.763333367715,0
+BNBX.US,D,20240319,000000,6150,7165.5,6150,6697.5,15.189933340928302,0
+BNBX.US,D,20240320,000000,7035,7830,6450,7500,14.193400007096702,0
+BNBX.US,D,20240321,000000,7596,7596,6795,7500,7.267133336966901,0
+BNBX.US,D,20240322,000000,7596,7596,7050,7485,6.3856000031928,0
+BNBX.US,D,20240325,000000,7380,7498.5,6924,7200,3.8656000019328007,0
+BNBX.US,D,20240326,000000,7200,7348.5,6534,6535.5,5.4275333360471,0
+BNBX.US,D,20240327,000000,6465,6735,6150,6420,4.171600002085801,0
+BNBX.US,D,20240328,000000,6420,6735,6150,6150,3.3663333350165003,0
+BNBX.US,D,20240401,000000,6457.5,6900,6300,6300,9.290866671312102,0
+BNBX.US,D,20240402,000000,6615,6660,6076.5,6435,3.3569333350118007,0
+BNBX.US,D,20240403,000000,6300,6750,6150,6630,6.3624000031812,0
+BNBX.US,D,20240404,000000,5850,6316.5,5553,6001.5,23.335600011667804,0
+BNBX.US,D,20240405,000000,6150,6300,5850,5851.5,5.6499333361583,0
+BNBX.US,D,20240408,000000,5985,6000,5850,5947.5,6.991466670162401,0
+BNBX.US,D,20240409,000000,6000,6450,5764.5,5886,6.444866669889101,0
+BNBX.US,D,20240410,000000,5835,6300,5764.5,5913,3.1245333348956,0
+BNBX.US,D,20240411,000000,5887.48,5971.5,5700,5715,6.8691333367679,0
+BNBX.US,D,20240412,000000,5805,5955,5625,5682,2.4668000012334,0
+BNBX.US,D,20240415,000000,5827.5,5848.5,5401.5,5403,8.222733337444701,0
+BNBX.US,D,20240416,000000,5400,5700,5100,5164.5,11.8096666725715,0
+BNBX.US,D,20240417,000000,5550,5550,4696.5,4995,5.5750666694542,0
+BNBX.US,D,20240418,000000,5067,5644.5,4950,5064,8.686866671010103,0
+BNBX.US,D,20240419,000000,5070,5551.5,4950,5146.5,5.6810000028405,0
+BNBX.US,D,20240422,000000,5190,5326.5,4950,4950,2.3889333345278003,0
+BNBX.US,D,20240423,000000,4950,5085,4200,4350,56.526533361596606,0
+BNBX.US,D,20240424,000000,3846,4200,3300,3582,81.41160004070582,0
+BNBX.US,D,20240425,000000,3405,3802.5,3052.5,3750,136.318666734826,0
+BNBX.US,D,20240426,000000,3607.5,3690,3075,3277.5,112.102666722718,0
+BNBX.US,D,20240429,000000,3187.5,3255,2776.5,2887.5,48.52666669093,0
+BNBX.US,D,20240430,000000,2835,3067.5,2699.92,3000,61.634666697484,0
+BNBX.US,D,20240501,000000,2955,3291.82,2778.75,3022.5,66.664000033332,0
+BNBX.US,D,20240502,000000,3007.5,3122.1,2958.22,3067.5,20.198666676766003,0
+BNBX.US,D,20240503,000000,3067.5,3562.5,2692.5,2812.5,195.038666764186,0
+BNBX.US,D,20240506,000000,2797.5,2940,2692.5,2722.5,51.89333335928,0
+BNBX.US,D,20240507,000000,2737.5,2827.5,2452.57,2700,136.485333401576,0
+BNBX.US,D,20240508,000000,2625,3075,2595,2801.25,661.8480003309239,0
+BNBX.US,D,20240509,000000,2797.5,2992.5,2670,2805,199.43333343305,0
+BNBX.US,D,20240510,000000,3300,3539.92,2332.5,2587.5,1917.864000958932,0
+BNBX.US,D,20240513,000000,2220,2430,1875,2310,302.841333484754,0
+BNBX.US,D,20240514,000000,2250,2654.92,2250,2415,163.905333415286,0
+BNBX.US,D,20240515,000000,2332.5,2452.5,2211,2220,82.744000041372,0
+BNBX.US,D,20240516,000000,2227.5,2312.55,2025,2062.5,107.08133338687401,0
+BNBX.US,D,20240517,000000,2055,2055,1875,1882.5,84.8000000424,0
+BNBX.US,D,20240520,000000,1920,1928.92,1372.5,1470,445.76266688954803,0
+BNBX.US,D,20240521,000000,1462.5,1605,1380.07,1406.25,194.769333430718,0
+BNBX.US,D,20240522,000000,1500,1537.5,1387.5,1461.37,126.638666729986,0
+BNBX.US,D,20240523,000000,1485,1680,1238.17,1522.5,258.841333462754,0
+BNBX.US,D,20240524,000000,1485,1582.5,1440,1492.5,108.11733338739201,0
+BNBX.US,D,20240528,000000,1087.5,1125,416.625,450,15172.718674253027,0
+BNBX.US,D,20240529,000000,491.625,532.5,457.5,496.2,5084.961335875814,0
+BNBX.US,D,20240530,000000,487.425,487.425,450,453.75,1763.264000881632,0
+BNBX.US,D,20240531,000000,457.65,476.175,435,446.85,1380.356000690178,0
+BNBX.US,D,20240603,000000,450.3,453.825,416.925,426,1190.874667262104,0
+BNBX.US,D,20240604,000000,432,435,375,384,1684.981334175824,0
+BNBX.US,D,20240605,000000,400.8,455.475,383.85,447.3,2198.4480010992243,0
+BNBX.US,D,20240606,000000,424.125,442.425,389.175,408.825,1431.622667382478,0
+BNBX.US,D,20240607,000000,390.75,431.25,376.5,405,2850.114668091724,0
+BNBX.US,D,20240610,000000,382.5,411.75,376.5,395.625,1162.292000581146,0
+BNBX.US,D,20240611,000000,383.775,408.675,368.325,392.925,955.882667144608,0
+BNBX.US,D,20240612,000000,382.425,394.125,367.575,374.325,1432.818667383076,0
+BNBX.US,D,20240613,000000,414.975,447.525,362.625,398.475,7093.193336879931,0
+BNBX.US,D,20240614,000000,371.25,374.925,347.4,364.275,2249.49333445808,0
+BNBX.US,D,20240617,000000,367.275,367.5,333.825,345,1391.9800006959902,0
+BNBX.US,D,20240618,000000,341.25,356.25,316.5,341.25,1539.710667436522,0
+BNBX.US,D,20240620,000000,354,360,326.25,359.85,810.96666707215,0
+BNBX.US,D,20240621,000000,357,366.75,345,360,510.630666921982,0
+BNBX.US,D,20240624,000000,360,362.475,325.5,349.5,472.44000023622004,0
+BNBX.US,D,20240625,000000,348.75,348.75,307.5,308.25,966.3146671498241,0
+BNBX.US,D,20240626,000000,314.25,318.75,277.65,305.625,1080.397333873532,0
+BNBX.US,D,20240627,000000,300,322.5,285.75,308.55,659.4960003297481,0
+BNBX.US,D,20240628,000000,315,344.25,285,306.3,2812.7800014063905,0
+BNBX.US,D,20240701,000000,339.375,427.5,315,408.75,5828.206669580771,0
+BNBX.US,D,20240702,000000,367.5,408.75,305.925,330.075,2461.3413345640042,0
+BNBX.US,D,20240703,000000,344.1,359.25,247.5,292.5,2880.094668106714,0
+BNBX.US,D,20240705,000000,300,337.5,294.075,330.225,1837.7786675855561,0
+BNBX.US,D,20240708,000000,330.75,345,318.75,319.125,1060.2866671968102,0
+BNBX.US,D,20240709,000000,329.25,347.4,285,343.5,1133.144000566572,0
+BNBX.US,D,20240710,000000,301.35,363.75,300,348.75,7201.70000360085,0
+BNBX.US,D,20240711,000000,329.85,360,307.5,330,1288.4040006442021,0
+BNBX.US,D,20240712,000000,320.1,336,307.5,324.675,600.98000030049,0
+BNBX.US,D,20240715,000000,316.275,324.6,313.5,321.225,266.07333346637,0
+BNBX.US,D,20240716,000000,320.25,330,311.25,330,274.53733347060205,0
+BNBX.US,D,20240717,000000,329.925,330,315,320.625,281.992000140996,0
+BNBX.US,D,20240718,000000,318.75,343.275,301.95,307.05,1733.6253342001462,0
+BNBX.US,D,20240719,000000,300,310.5,300,302.475,436.772000218386,0
+BNBX.US,D,20240722,000000,311.25,315,299.25,309.637,500.092000250046,0
+BNBX.US,D,20240723,000000,304.8,317.25,300.375,307.275,425.16133354591403,0
+BNBX.US,D,20240724,000000,307.5,318.75,303.6,304.425,221.068000110534,0
+BNBX.US,D,20240725,000000,323.25,345,292.575,318.75,4229.50666878142,0
+BNBX.US,D,20240726,000000,308.25,318.75,303.075,307.575,363.481333515074,0
+BNBX.US,D,20240729,000000,305.025,321,292.875,316.5,962.2800004811401,0
+BNBX.US,D,20240730,000000,314.85,314.85,285.75,288.75,811.9360004059681,0
+BNBX.US,D,20240731,000000,280.125,292.5,258.9,282,714.104000357052,0
+BNBX.US,D,20240801,000000,279.525,281.25,265.5,281.25,316.71466682502404,0
+BNBX.US,D,20240802,000000,273.75,285,255,282.45,289.91200014495604,0
+BNBX.US,D,20240805,000000,269.025,283.125,262.5,281.7,223.65333344516003,0
+BNBX.US,D,20240806,000000,284.025,307.5,264,300,663.977333665322,0
+BNBX.US,D,20240807,000000,292.5,300,273.45,281.7,443.17866688825603,0
+BNBX.US,D,20240808,000000,292.05,292.5,255.15,262.5,373.870666853602,0
+BNBX.US,D,20240809,000000,273,287.1,255.975,270,566.3453336165061,0
+BNBX.US,D,20240812,000000,270,285,266.25,270,475.00666690417006,0
+BNBX.US,D,20240813,000000,262.5,275.625,255.075,265.5,437.01333355184,0
+BNBX.US,D,20240814,000000,258.6,375,234.825,334.05,25003.477345835076,0
+BNBX.US,D,20240815,000000,344.475,344.475,275.025,329.475,7971.664003985833,0
+BNBX.US,D,20240816,000000,315,667.5,307.875,587.175,68304.93870081914,0
+BNBX.US,D,20240819,000000,1140,2137.5,1046.25,1342.5,308917.53082112543,0
+BNBX.US,D,20240820,000000,1140,1219.5,982.5,1155,21306.160010653082,0
+BNBX.US,D,20240821,000000,877.5,1672.5,855,1552.5,33668.91868350113,0
+BNBX.US,D,20240822,000000,1590,1650,1350,1372.5,17289.377341978023,0
+BNBX.US,D,20240823,000000,1560,2655,1500,1905,169789.37875156137,0
+BNBX.US,D,20240826,000000,1830,1830,1582.5,1650,10112.238671722787,0
+BNBX.US,D,20240827,000000,1695,2122.5,1695,1792.5,20548.950676941142,0
+BNBX.US,D,20240828,000000,1927.5,2197.5,1770,1815,17983.810675658573,0
+BNBX.US,D,20240829,000000,1867.5,1976.25,1552.5,1657.5,7099.482670216408,0
+BNBX.US,D,20240830,000000,1657.5,1680,1357.5,1432.5,5402.82000270141,0
+BNBX.US,D,20240903,000000,1372.5,1372.5,1140,1140,4025.761335346214,0
+BNBX.US,D,20240904,000000,1200,1207.5,832.5,900,5370.069336018369,0
+BNBX.US,D,20240905,000000,885,1155,847.5,982.5,8310.265337488467,0
+BNBX.US,D,20240906,000000,960,1170,855,1087.5,6003.917336335292,0
+BNBX.US,D,20240909,000000,1087.5,1102.42,975,1042.5,1535.8666674346,0
+BNBX.US,D,20240910,000000,1012.5,1031.25,937.5,960,1549.570667441452,0
+BNBX.US,D,20240911,000000,1177.5,1410,1095,1132.5,43224.070688278705,0
+BNBX.US,D,20240912,000000,1125,1185,1050,1125,3430.0106683816725,0
+BNBX.US,D,20240913,000000,1140,1177.5,986.25,1027.5,2187.8413344272544,0
+BNBX.US,D,20240916,000000,1057.5,1091.25,983.25,997.5,1313.2506673232922,0
+BNBX.US,D,20240917,000000,1020,1072.5,982.5,1027.5,2325.494667829414,0
+BNBX.US,D,20240918,000000,1057.5,1064.85,990,990,1435.208000717604,0
+BNBX.US,D,20240919,000000,990,1005,888.75,907.5,1889.1066676112202,0
+BNBX.US,D,20240920,000000,907.5,960,907.5,933.75,860.904000430452,0
+BNBX.US,D,20240923,000000,907.5,937.5,825,847.5,1413.2053340399361,0
+BNBX.US,D,20240924,000000,832.5,847.5,698.7,716.25,2215.692001107846,0
+BNBX.US,D,20240925,000000,735.075,802.5,716.25,772.5,948.3493338075081,0
+BNBX.US,D,20240926,000000,787.5,795,738.375,757.5,641.485333654076,0
+BNBX.US,D,20240927,000000,735,765,682.5,696.3,1015.333333841,0
+BNBX.US,D,20240930,000000,682.5,682.5,451.5,487.275,6144.257336405462,0
+BNBX.US,D,20241001,000000,345,345,240.15,258.075,23324.365344995516,0
+BNBX.US,D,20241002,000000,257.475,267.225,240.825,255,7996.72000399836,0
+BNBX.US,D,20241003,000000,269.7,284.7,247.5,277.125,9774.42667155388,0
+BNBX.US,D,20241004,000000,271.125,277.5,261,277.125,2976.1346681547343,0
+BNBX.US,D,20241007,000000,272.025,327.318,270.15,281.625,6035.732003017866,0
+BNBX.US,D,20241008,000000,285,307.5,276.225,276.675,2697.9333346823,0
+BNBX.US,D,20241009,000000,276,276.006,255.75,262.5,2282.4226678078785,0
+BNBX.US,D,20241010,000000,262.5,262.5,233.325,240.75,3559.8693351132683,0
+BNBX.US,D,20241011,000000,240.75,240.75,213.75,236.25,3483.165335074916,0
+BNBX.US,D,20241014,000000,234,234,223.05,225,1412.650667372992,0
+BNBX.US,D,20241015,000000,225.75,225.75,207.525,219.075,2190.0933344283803,0
+BNBX.US,D,20241016,000000,224.775,261.75,221.175,235.5,4693.544002346773,0
+BNBX.US,D,20241017,000000,243.75,247.875,227.25,237.75,1647.5333341571,0
+BNBX.US,D,20241018,000000,240.6,245.25,223.5,242.775,1442.2053340544362,0
+BNBX.US,D,20241021,000000,242.775,319.95,234,281.25,15584.417341125543,0
+BNBX.US,D,20241022,000000,279.75,316.575,240.75,254.25,12716.624006358314,0
+BNBX.US,D,20241023,000000,254.4,262.5,240,261.075,4166.001335416335,0
+BNBX.US,D,20241024,000000,261,261,226.875,232.5,4655.478668994407,0
+BNBX.US,D,20241025,000000,232.5,238.5,225,232.05,2842.297334754482,0
+BNBX.US,D,20241028,000000,236.925,238.425,221.25,230.475,3283.8360016419183,0
+BNBX.US,D,20241029,000000,230.475,243.3,221.625,237.825,1482.258667407796,0
+BNBX.US,D,20241030,000000,141,157.5,131.85,141.375,31507.8000157539,0
+BNBX.US,D,20241031,000000,139.5,141.375,129,136.125,7779.557337223112,0
+BNBX.US,D,20241101,000000,136.125,153.375,135,147.225,6701.737336684202,0
+BNBX.US,D,20241104,000000,141,143.925,135.825,138.525,3358.584001679292,0
+BNBX.US,D,20241105,000000,136.875,144,135,139.8,2751.3173347089923,0
+BNBX.US,D,20241106,000000,135,138.825,129.75,135.225,3192.217334929442,0
+BNBX.US,D,20241107,000000,148.5,153.75,139.125,144.9,11193.8666722636,0
+BNBX.US,D,20241108,000000,142.5,144.75,132.3,143.175,3489.770668411552,0
+BNBX.US,D,20241111,000000,138.9,142.5,135,139.725,2710.421334688544,0
+BNBX.US,D,20241112,000000,139.725,141.15,135.75,140.25,2830.1266680817303,0
+BNBX.US,D,20241113,000000,136.5,140.025,131.475,136.65,3399.6560016998283,0
+BNBX.US,D,20241114,000000,134.325,135,127.5,130.35,2753.592001376796,0
+BNBX.US,D,20241115,000000,127.575,130.35,109.65,121.5,3689.5386685114363,0
+BNBX.US,D,20241118,000000,127.5,134.55,121.275,127.125,3986.6080019933042,0
+BNBX.US,D,20241119,000000,121.5,125.25,119.625,124.35,3215.258668274296,0
+BNBX.US,D,20241120,000000,120.75,125.625,120,123.75,2202.592001101296,0
+BNBX.US,D,20241121,000000,125.025,126,114,118.725,5017.378669175357,0
+BNBX.US,D,20241122,000000,118.5,127.35,114,116.25,2561.8866679476105,0
+BNBX.US,D,20241125,000000,120,126.375,117.525,119.85,3851.849335259258,0
+BNBX.US,D,20241126,000000,119.25,122.25,117,117.75,2363.809334515238,0
+BNBX.US,D,20241127,000000,116.325,119.25,113.325,116.175,3797.2800018986404,0
+BNBX.US,D,20241129,000000,115.425,116.625,110.812,114.15,2697.7560013488783,0
+BNBX.US,D,20241202,000000,114.75,115.425,107.7,110.475,5247.768002623884,0
+BNBX.US,D,20241203,000000,112.5,156.675,110.475,147.075,41044.41602052221,0
+BNBX.US,D,20241204,000000,146.775,149.925,127.8,138.675,14854.10934076039,0
+BNBX.US,D,20241205,000000,133.875,135,112.575,120.525,6926.205336796436,0
+BNBX.US,D,20241206,000000,127.5,134.25,120,130.425,4518.902668926119,0
+BNBX.US,D,20241209,000000,132.675,165,129.975,149.55,14990.345340828506,0
+BNBX.US,D,20241210,000000,149.55,159.375,135,146.25,6798.712003399357,0
+BNBX.US,D,20241211,000000,153,169.575,142.5,161.25,13945.813340306242,0
+BNBX.US,D,20241212,000000,177.75,183.75,157.65,167.55,15839.797341253232,0
+BNBX.US,D,20241213,000000,157.5,167.25,90.3,123.45,19968.75334331771,0
+BNBX.US,D,20241216,000000,135,149.25,123.75,138.6,12322.325339494497,0
+BNBX.US,D,20241217,000000,142.5,187.5,135,172.5,42052.90935435979,0
+BNBX.US,D,20241218,000000,142.5,187.5,138.75,174.675,31798.194682565765,0
+BNBX.US,D,20241219,000000,162.75,168.75,134.175,140.25,16220.564008110281,0
+BNBX.US,D,20241220,000000,135,144.975,129.9,132.825,6562.905336614786,0
+BNBX.US,D,20241223,000000,142.65,143.4,124.95,124.95,4536.818668935076,0
+BNBX.US,D,20241224,000000,125.625,137.4,125.625,134.325,1996.3400009981701,0
+BNBX.US,D,20241226,000000,136.275,144.975,131.25,134.1,3247.714668290524,0
+BNBX.US,D,20241227,000000,132.75,147.6,129.375,135,4674.692002337347,0
+BNBX.US,D,20241230,000000,136.575,160.875,131.25,154.5,9138.418671235877,0
+BNBX.US,D,20241231,000000,155.25,156.75,138.75,153,6678.477336672572,0
+BNBX.US,D,20250102,000000,150.75,190.8,150.75,185.25,19662.045343164355,0
+BNBX.US,D,20250103,000000,177.525,183.375,161.25,173.55,11290.665338978666,0
+BNBX.US,D,20250106,000000,172.5,186.6,158.325,180.3,8438.357337552512,0
+BNBX.US,D,20250107,000000,180,183.75,165.75,171,5822.404002911202,0
+BNBX.US,D,20250108,000000,167.25,169.425,145.2,147.975,5677.385336172026,0
+BNBX.US,D,20250110,000000,150,155.85,143.625,148.275,4188.91333542779,0
+BNBX.US,D,20250113,000000,146.25,150,137.332,145.05,2567.8120012839063,0
+BNBX.US,D,20250114,000000,144.675,149.25,136.575,136.875,2799.481334733074,0
+BNBX.US,D,20250115,000000,136.425,149.55,136.425,147.75,2961.1986681472663,0
+BNBX.US,D,20250116,000000,150,152.175,139.5,142.5,1989.181334327924,0
+BNBX.US,D,20250117,000000,140.325,146.25,137.25,143.55,1784.9546675591441,0
+BNBX.US,D,20250121,000000,141,142.5,131.25,135,3700.3440018501724,0
+BNBX.US,D,20250122,000000,135,136.35,129.45,132.75,2208.0840011040423,0
+BNBX.US,D,20250123,000000,133.575,157.5,117.375,150,10966.841338816754,0
+BNBX.US,D,20250124,000000,149.025,149.205,132.75,138.3,3129.2346682312846,0
+BNBX.US,D,20250127,000000,139.2,142.275,132.75,135.525,2223.9346677786343,0
+BNBX.US,D,20250128,000000,132.75,142.5,129.45,136.875,1760.1453342134062,0
+BNBX.US,D,20250129,000000,139.125,139.125,127.125,128.7,2373.0786678532063,0
+BNBX.US,D,20250130,000000,129,134.025,128.7,133.5,1058.14666719574,0
+BNBX.US,D,20250131,000000,133.8,133.8,128.25,131.325,1200.7840006003921,0
+BNBX.US,D,20250203,000000,129.3,129.75,123.75,127.65,2412.2906678728123,0
+BNBX.US,D,20250204,000000,129.6,129.6,126.3,127.575,1077.7146672055242,0
+BNBX.US,D,20250205,000000,127.5,129,126.225,128.4,1066.6066671999702,0
+BNBX.US,D,20250206,000000,128.4,129.75,127.5,127.725,1162.7506672480422,0
+BNBX.US,D,20250207,000000,128.925,128.925,124.8,126.675,1440.810667387072,0
+BNBX.US,D,20250210,000000,127.35,127.8,123.75,127.725,3595.645335131156,0
+BNBX.US,D,20250211,000000,127.725,145.725,126.9,137.1,5469.189336067928,0
+BNBX.US,D,20250212,000000,138.525,143.1,129.975,142.35,2695.9506680146424,0
+BNBX.US,D,20250213,000000,142.2,142.2,129.15,130.65,5533.176002766588,0
+BNBX.US,D,20250214,000000,129.15,131.25,125.175,127.575,4066.218668699776,0
+BNBX.US,D,20250218,000000,126.675,128.55,123.3,125.625,3368.989335017828,0
+BNBX.US,D,20250219,000000,127.5,127.5,121.35,122.775,2225.854667779594,0
+BNBX.US,D,20250220,000000,120.525,122.7,118.95,121.275,2060.097334363382,0
+BNBX.US,D,20250221,000000,120.75,124.2,112.5,117.75,6559.882669946608,0
+BNBX.US,D,20250224,000000,118.875,120,116.1,118.5,1842.6280009213142,0
+BNBX.US,D,20250225,000000,115.5,118.5,106.425,108.675,2752.464001376232,0
+BNBX.US,D,20250226,000000,110.625,111.225,106.8,108,1667.108000833554,0
+BNBX.US,D,20250227,000000,107.925,108.3,106.8,106.95,837.4186670853761,0
+BNBX.US,D,20250228,000000,108.3,108.3,103.125,106.275,2074.6466677039903,0
+BNBX.US,D,20250303,000000,107.25,108.6,103.875,104.1,1491.9813340793241,0
+BNBX.US,D,20250304,000000,99.75,101.25,93.75,96,2893.9213347802943,0
+BNBX.US,D,20250305,000000,95.55,96.3,94.575,96.225,1372.998667353166,0
+BNBX.US,D,20250306,000000,96,100.65,94.875,97.2,1003.8306671685821,0
+BNBX.US,D,20250307,000000,97.5,104.1,94.575,98.55,1207.208000603604,0
+BNBX.US,D,20250310,000000,99.075,107.25,98.625,104.175,1148.60666724097,0
+BNBX.US,D,20250311,000000,108.75,112.425,101.25,110.25,2407.1933345369303,0
+BNBX.US,D,20250312,000000,70.875,75,42.075,47.625,48997.89335783228,0
+BNBX.US,D,20250313,000000,46.5,48.375,38.025,39.825,20122.080010061043,0
+BNBX.US,D,20250314,000000,41.1,41.325,29.25,33.9,43126.2000215631,0
+BNBX.US,D,20250317,000000,32.55,32.85,27.15,27.45,110596.8667219651,0
+BNBX.US,D,20250318,000000,27,27.75,25.65,26.1,86982.4667101579,0
+BNBX.US,D,20250319,000000,26.25,33,25.05,30,606662.9336366648,0
+BNBX.US,D,20250320,000000,31.65,33.075,27.15,28.95,946389.0004731945,0
+BNBX.US,D,20250321,000000,27.75,28.5,25.35,26.85,183070.4000915352,0
+BNBX.US,D,20250324,000000,29.1,35.85,27,31.8,393484.7335300757,0
+BNBX.US,D,20250325,000000,32.775,33.75,30.3,31.5,237459.2001187296,0
+BNBX.US,D,20250326,000000,32.55,33.75,30,30.9,209625.8667714796,0
+BNBX.US,D,20250327,000000,28.83,29.85,27.75,28.05,101523.9333840953,0
+BNBX.US,D,20250328,000000,28.2,29.2455,25.65,26.4,93709.6667135215,0
+BNBX.US,D,20250331,000000,24.75,25.5,21.75,24.9,80267.0000401335,0
+BNBX.US,D,20250401,000000,25.05,30.9735,24.45,25.2,279843.333473255,0
+BNBX.US,D,20250402,000000,25.2,25.35,23.553,24,61646.600030823305,0
+BNBX.US,D,20250403,000000,23.55,26.85,23.25,24.9,298925.2668161293,0
+BNBX.US,D,20250404,000000,23.7,23.775,19.65,21.75,110830.000055415,0
+BNBX.US,D,20250407,000000,17.1,19.5,16.5,19.5,110864.4667220989,0
+BNBX.US,D,20250408,000000,20.7,24.3,16.5105,16.95,198107.1334323869,0
+BNBX.US,D,20250409,000000,16.05,19.05,15.609,17.7,76439.7333715532,0
+BNBX.US,D,20250410,000000,17.25,17.55,15.75,16.5,46422.666689878,0
+BNBX.US,D,20250411,000000,16.65,19.8,15.3,17.25,106454.7333865607,0
+BNBX.US,D,20250414,000000,14.034,14.82,13.425,13.7415,117838.7333922527,0
+BNBX.US,D,20250415,000000,13.35,13.5,11.85,12.7035,70316.6000351583,0
+BNBX.US,D,20250416,000000,12.4905,12.4905,11.7,12,42805.866688069604,0
+BNBX.US,D,20250417,000000,11.85,12.45,11.55,12.165,32135.1333494009,0
+BNBX.US,D,20250421,000000,12.132,12.57,10.845,12.15,53205.333359936005,0
+BNBX.US,D,20250422,000000,12.45,14.2335,12.09,13.5,140672.7334036697,0
+BNBX.US,D,20250423,000000,13.9485,13.9485,12.6075,12.957,34568.6000172843,0
+BNBX.US,D,20250424,000000,12.8595,13.5,12.3165,12.93,28172.000014086,0
+BNBX.US,D,20250425,000000,12.75,13.1985,12.3165,12.7065,23164.1333449154,0
+BNBX.US,D,20250428,000000,12.6,13.05,12.534,12.924,22725.800011362902,0
+BNBX.US,D,20250429,000000,12.9,13.7925,12.87,13.5,43987.9333553273,0
+BNBX.US,D,20250430,000000,13.35,13.5,12.9015,13.2495,12766.466673049901,0
+BNBX.US,D,20250501,000000,13.2,13.95,13.2,13.65,42027.8000210139,0
+BNBX.US,D,20250502,000000,13.65,13.8,13.065,13.365,18757.933342712302,0
+BNBX.US,D,20250505,000000,13.374,13.5,13.05,13.32,9434.2666713838,0
+BNBX.US,D,20250506,000000,13.2,13.3485,12.75,13.032,9062.666671198,0
+BNBX.US,D,20250507,000000,12.9,13.2,12.75,13.002,9029.2666711813,0
+BNBX.US,D,20250508,000000,12.6,13.002,11.85,12.6885,49662.2666914978,0
+BNBX.US,D,20250509,000000,12.27,12.7485,12.0255,12.315,20856.3333437615,0
+BNBX.US,D,20250512,000000,12.276,12.6,11.7,12.45,26628.2666799808,0
+BNBX.US,D,20250513,000000,12.45,12.525,11.856,11.883,26502.7333465847,0
+BNBX.US,D,20250514,000000,11.8845,12.564,11.853,12.5505,48470.0666909017,0
+BNBX.US,D,20250515,000000,12.6,12.7515,12.0015,12.15,36288.5333514776,0
+BNBX.US,D,20250516,000000,12.09,12.09,9.45,10.05,86720.53337669361,0
+BNBX.US,D,20250519,000000,9.999,10.167,9.6105,9.678,29438.6000147193,0
+BNBX.US,D,20250520,000000,9.6045,9.6765,8.70015,8.955,25411.1333460389,0
+BNBX.US,D,20250521,000000,8.865,9.132,8.3265,8.7045,24983.333345825,0
+BNBX.US,D,20250522,000000,8.325,9.3,7.8,8.2455,137725.8000688629,0
+BNBX.US,D,20250523,000000,7.8,8.7,7.5165,8.1615,67135.4000335677,0
+BNBX.US,D,20250527,000000,8.175,8.265,7.725,7.902,25403.866679368602,0
+BNBX.US,D,20250528,000000,7.824,8.1765,7.704,7.7565,25718.4666795259,0
+BNBX.US,D,20250529,000000,6,6.276,4.842,4.896,451661.5335591641,0
+BNBX.US,D,20250530,000000,5.2485,5.6715,4.365,5.064,410745.4002053727,0
+BNBX.US,D,20250602,000000,5.12,6.93,5.12,5.83,289799,0
+BNBX.US,D,20250603,000000,5.81,5.95,4.96,5.105,154996,0
+BNBX.US,D,20250604,000000,5.34,6.5,5.1326,5.52,368590,0
+BNBX.US,D,20250605,000000,6,6.3,5.352,5.51,144753,0
+BNBX.US,D,20250606,000000,5.4,5.9499,5.27,5.37,198252,0
+BNBX.US,D,20250609,000000,5.26,5.42,4.9601,5.17,76227,0
+BNBX.US,D,20250610,000000,5,5.2275,4.6,4.67,69399,0
+BNBX.US,D,20250611,000000,4.66,4.7791,4.51,4.6494,62769,0
+BNBX.US,D,20250612,000000,4.67,5.3799,4.67,5.07,126467,0
+BNBX.US,D,20250613,000000,4.89,5.152,4.6,4.675,42638,0
+BNBX.US,D,20250616,000000,4.7,5.14,4.4,5.12,121087,0
+BNBX.US,D,20250617,000000,4.8,5.3,4.4,4.73,144302,0
+BNBX.US,D,20250618,000000,4.59,4.9292,4.59,4.73,21525,0
+BNBX.US,D,20250620,000000,4.74,5.5,4.74,5.29,99224,0
+BNBX.US,D,20250623,000000,5.39,5.39,4.44,4.65,112335,0
+BNBX.US,D,20250624,000000,4.73,5.14,4.68,4.76,40974,0
+BNBX.US,D,20250625,000000,4.76,4.785,4.63,4.72,26853,0
+BNBX.US,D,20250626,000000,4.72,4.8,4.515,4.515,25452,0
+BNBX.US,D,20250627,000000,4.81,5.05,4.71,4.83,49366,0
+BNBX.US,D,20250630,000000,4.85,5.1983,4.71,5.15,891661,0
+BNBX.US,D,20250701,000000,4.76,4.87,4.44,4.56,333809,0
+BNBX.US,D,20250702,000000,4.68,5.1,4.38,4.9357,171850,0
+BNBX.US,D,20250703,000000,4.6,4.85,4.54,4.63,57282,0
+BNBX.US,D,20250707,000000,4.61,5.15,4.56,5.05,496164,0
+BNBX.US,D,20250708,000000,4.97,5.6499,4.85,5.3,310467,0
+BNBX.US,D,20250709,000000,5.4,5.59,5.05,5.12,186876,0
+BNBX.US,D,20250710,000000,5.21,5.34,4.93,5.34,104256,0
+BNBX.US,D,20250711,000000,5.2,5.28,5.015,5.15,49635,0
+BNBX.US,D,20250714,000000,5.11,5.29,5.02,5.24,34658,0
+BNBX.US,D,20250715,000000,5.28,5.28,4.88,4.98,58539,0
+BNBX.US,D,20250716,000000,4.98,5.16,4.88,5.03,62098,0
+BNBX.US,D,20250717,000000,5.09,5.73,5.08,5.15,202567,0
+BNBX.US,D,20250718,000000,5.33,5.4233,4.98,5.04,83178,0
+BNBX.US,D,20250721,000000,4.95,5.35,4.9,5.11,162227,0
+BNBX.US,D,20250722,000000,5.07,5.3485,5.07,5.2,58262,0
+BNBX.US,D,20250723,000000,5.26,5.478,5.1529,5.26,59691,0
+BNBX.US,D,20250724,000000,5.66,5.9699,5,5.25,965361,0
+BNBX.US,D,20250725,000000,5.12,5.2156,4.9,5.05,157613,0
+BNBX.US,D,20250728,000000,5.2,5.27,4.88,4.99,79901,0
+BNBX.US,D,20250729,000000,4.97,5.1205,4.77,4.89,77387,0
+BNBX.US,D,20250730,000000,4.84,4.975,4.7733,4.815,32443,0
+BNBX.US,D,20250731,000000,4.74,4.8,4.58,4.63,56480,0
+BNBX.US,D,20250801,000000,4.58,4.64,4.53,4.57,33142,0
+BNBX.US,D,20250804,000000,4.5,4.57,4.15,4.23,67249,0
+BNBX.US,D,20250805,000000,4.18,4.55,4.06,4.55,254302,0
+BNBX.US,D,20250806,000000,4.49,4.49,4.12,4.18,88570,0
+BNBX.US,D,20250807,000000,4.18,4.3,4.04,4.23,61578,0
+BNBX.US,D,20250808,000000,4.23,4.64,4.12,4.27,187282,0
+BNBX.US,D,20250811,000000,4.24,4.3,4.1608,4.25,29047,0
+BNBX.US,D,20250812,000000,4.22,4.245,4.04,4.06,45369,0
+BNBX.US,D,20250813,000000,4.12,4.21,3.9465,4.21,94188,0
+BNBX.US,D,20250814,000000,4.2,4.2,3.9001,4.07,80746,0
+BNBX.US,D,20250815,000000,4.07,4.08,3.84,3.91,35917,0
+BNBX.US,D,20250818,000000,4,4.0099,3.8509,3.94,61116,0
+BNBX.US,D,20250819,000000,3.86,3.926,3.55,3.56,71809,0
+BNBX.US,D,20250820,000000,3.59,3.6,3.2,3.22,80192,0
+BNBX.US,D,20250821,000000,3.23,3.52,3.23,3.52,64409,0
+BNBX.US,D,20250822,000000,3.58,3.615,3.37,3.48,52126,0
+BNBX.US,D,20250825,000000,3.6,3.64,3.37,3.46,66941,0
+BNBX.US,D,20250826,000000,3.41,3.46,3.28,3.35,51118,0
+BNBX.US,D,20250827,000000,3.29,3.35,3.2,3.25,52782,0
+BNBX.US,D,20250828,000000,3.25,3.25,3.115,3.19,49930,0
+BNBX.US,D,20250829,000000,3.19,3.28,3.11,3.26,85888,0
+BNBX.US,D,20250902,000000,3.26,3.3,2.96,3.03,79460,0
+BNBX.US,D,20250903,000000,3.03,3.03,2.81,2.93,72111,0
+BNBX.US,D,20250904,000000,2.89,2.9,2.82,2.88,53204,0
+BNBX.US,D,20250905,000000,2.87,2.87,2.13,2.39,460475,0
+BNBX.US,D,20250908,000000,2.38,2.38,2.24,2.32,82514,0
+BNBX.US,D,20250909,000000,2.28,2.41,2.28,2.39,66088,0
+BNBX.US,D,20250910,000000,2.5,3.8299,2.4733,2.6,3276506,0
+BNBX.US,D,20250911,000000,2.44,2.585,2.4,2.53,131315,0
+BNBX.US,D,20250912,000000,2.42,2.76,2.42,2.68,154900,0
+BNBX.US,D,20250915,000000,2.64,2.8799,2.6,2.78,93458,0
+BNBX.US,D,20250916,000000,2.79,2.97,2.781,2.88,74002,0
+BNBX.US,D,20250917,000000,2.88,2.93,2.8401,2.9,36854,0
+BNBX.US,D,20250918,000000,2.88,2.95,2.83,2.87,37285,0
+BNBX.US,D,20250919,000000,2.8,3.04,2.8,2.94,87659,0
+BNBX.US,D,20250922,000000,2.92,3.01,2.86,2.98,68345,0
+BNBX.US,D,20250923,000000,2.94,3.03,2.87,2.96,257614,0
+BNBX.US,D,20250924,000000,2.93,3.05,2.9036,2.97,76908,0
+BNBX.US,D,20250925,000000,2.94,2.9785,2.8756,2.91,27449,0
+BNBX.US,D,20250926,000000,2.88,4.42,2.88,4.14,7984113,0
+BNBX.US,D,20250929,000000,4.1,7.15,3.33,5.23,5091569,0
+BNBX.US,D,20250930,000000,3.93,4.0432,3.3997,3.88,1161937,0
+BNBX.US,D,20251001,000000,4,4.74,3.86,4.49,1730973,0
+BNBX.US,D,20251002,000000,4.36,4.62,3.95,4.1,534624,0
+BNBX.US,D,20251003,000000,4.11,4.45,4.11,4.27,226795,0
+BNBX.US,D,20251006,000000,4.62,5.8699,4.61,5.62,2879481,0
+BNBX.US,D,20251007,000000,5.83,5.85,4.23,4.65,699500,0
+BNBX.US,D,20251008,000000,4.75,5,4.23,4.31,240500,0
+BNBX.US,D,20251009,000000,4.3,4.5,4.0001,4.43,192900,0
+BNBX.US,D,20251010,000000,4.2,4.45,4.18,4.29,163500,0
+BNBX.US,D,20251013,000000,4.11,4.2074,3.75,3.83,301707,0
+BNBX.US,D,20251014,000000,3.83,3.9443,3.64,3.86,76943,0
+BNBX.US,D,20251015,000000,3.83,3.91,3.71,3.81,69512,0
+BNBX.US,D,20251016,000000,3.73,3.8787,3.57,3.57,81799,0
+BNBX.US,D,20251017,000000,3.52,3.65,3.41,3.47,44022,0
+BNBX.US,D,20251020,000000,3.46,3.76,3.36,3.49,76380,0
+BNBX.US,D,20251021,000000,3.42,3.59,3.41,3.42,52523,0
+BNBX.US,D,20251022,000000,5.01,6.17,4.42,4.8,55014326,0
+BNBX.US,D,20251023,000000,4.25,4.35,3.42,3.89,1237975,0
+BNBX.US,D,20251024,000000,3.89,4.13,3.75,3.78,341185,0
+BNBX.US,D,20251027,000000,3.75,3.8786,3.61,3.75,243069,0
+BNBX.US,D,20251028,000000,3.75,3.83,3.69,3.8,250101,0
+BNBX.US,D,20251029,000000,3.77,3.87,3.57,3.63,176572,0
+BNBX.US,D,20251030,000000,3.56,3.7708,3.5592,3.67,92002,0
+BNBX.US,D,20251031,000000,3.67,3.74,3.33,3.45,111943,0
+BNBX.US,D,20251103,000000,3.35,3.56,3.26,3.4,133403,0
+BNBX.US,D,20251104,000000,3.33,3.57,3.32,3.41,103504,0
+BNBX.US,D,20251105,000000,3.37,3.5,3.3,3.46,34761,0
+BNBX.US,D,20251106,000000,3.45,3.54,3.35,3.51,46247,0
+BNBX.US,D,20251107,000000,3.4,3.59,3.375,3.54,37167,0
+BNBX.US,D,20251110,000000,3.54,3.54,3.31,3.33,30600,0
+BNBX.US,D,20251111,000000,3.31,3.48,3.31,3.42,35303,0
+BNBX.US,D,20251112,000000,3.41,3.41,3.28,3.34,52848,0
+BNBX.US,D,20251113,000000,3.3,3.3749,3.08,3.11,69015,0
+BNBX.US,D,20251114,000000,3.03,3.0665,2.8,2.85,55421,0
+BNBX.US,D,20251117,000000,2.77,2.8599,2.66,2.75,35348,0
+BNBX.US,D,20251118,000000,2.67,2.8,2.61,2.76,48677,0
+BNBX.US,D,20251119,000000,2.62,2.7599,2.62,2.69,47084,0
+BNBX.US,D,20251120,000000,2.64,2.7708,2.44,2.5,31444,0
+BNBX.US,D,20251121,000000,2.45,2.4899,2.31,2.43,62973,0
+BNBX.US,D,20251124,000000,2.45,2.4999,2.3,2.42,47492,0
+BNBX.US,D,20251125,000000,2.43,2.43,2.37,2.37,12622,0
+BNBX.US,D,20251126,000000,2.33,2.5,2.33,2.49,19544,0
+BNBX.US,D,20251128,000000,2.45,2.625,2.45,2.6,17481,0
+BNBX.US,D,20251201,000000,2.59,2.7,2.56,2.64,16113,0
+BNBX.US,D,20251202,000000,2.58,3.1,2.58,3.07,88037,0
+BNBX.US,D,20251203,000000,3.13,3.155,2.9017,3.11,44508,0
+BNBX.US,D,20251204,000000,3.05,3.11,2.816,3.1,28469,0
+BNBX.US,D,20251205,000000,3.12,3.1998,2.9,3,17815,0
+BNBX.US,D,20251208,000000,2.92,3.09,2.9,3.09,21365,0
+BNBX.US,D,20251209,000000,3.03,3.128,3,3.07,17793,0
+BNBX.US,D,20251210,000000,3.08,3.36,3.035,3.17,68229,0
+BNBX.US,D,20251211,000000,3.105,3.1245,2.9,2.913,41559,0
+BNBX.US,D,20251212,000000,3.01,3.01,2.52,2.523,60637,0
+BNBX.US,D,20251215,000000,2.52,2.6599,2.38,2.41,32485,0
+BNBX.US,D,20251216,000000,2.35,2.3801,2.25,2.25,31622,0
+BNBX.US,D,20251217,000000,2.23,2.29,2.2,2.2,22658,0
+BNBX.US,D,20251218,000000,2.28,2.3,2.194,2.255,28655,0
+BNBX.US,D,20251219,000000,2.2,2.57,2.2,2.51,110622,0
+BNBX.US,D,20251222,000000,2.42,2.5995,2.3999,2.47,28528,0
+BNBX.US,D,20251223,000000,2.5,2.503,2.28,2.303,102100,0
+BNBX.US,D,20251224,000000,2.33,2.3329,2.2673,2.32,45418,0
+BNBX.US,D,20251226,000000,2.42,2.5399,2.1501,2.33,71675,0
+BNBX.US,D,20251229,000000,2.2299,2.26,2.16,2.2,33309,0
+BNBX.US,D,20251230,000000,2,2.02,1.39,1.54,203422,0
+BNBX.US,D,20251231,000000,1.48,1.48,1.16,1.23,353014,0
+BNBX.US,D,20260102,000000,1.28,1.51,1.17,1.48,3814507,0
+BNBX.US,D,20260105,000000,1.55,1.57,1.34,1.36,255502,0
+BNBX.US,D,20260106,000000,1.4,1.53,1.38,1.5,81113,0
+BNBX.US,D,20260107,000000,1.46,1.59,1.4533,1.58,47623,0
+BNBX.US,D,20260108,000000,1.61,1.68,1.5,1.62,161014,0
+BNBX.US,D,20260109,000000,1.67,1.69,1.5,1.56,89399,0
+BNBX.US,D,20260112,000000,1.6,1.654,1.5,1.57,63367,0
+BNBX.US,D,20260113,000000,1.56,1.6462,1.51,1.54,29082,0
+BNBX.US,D,20260114,000000,1.59,1.68,1.51,1.62,57090,0
+BNBX.US,D,20260115,000000,1.65,1.73,1.56,1.63,43032,0
+BNBX.US,D,20260116,000000,1.72,1.73,1.6073,1.67,27131,0
+BNBX.US,D,20260120,000000,1.65,1.71,1.52,1.57,33935,0
+BNBX.US,D,20260121,000000,1.55,1.624,1.3974,1.47,56635,0
+BNBX.US,D,20260122,000000,1.5,1.73,1.4673,1.64,167726,0
+BNBX.US,D,20260123,000000,1.65,1.65,1.53,1.59,23947,0
+BNBX.US,D,20260126,000000,1.61,1.6408,1.5,1.53,59254,0
+BNBX.US,D,20260127,000000,1.55,1.5899,1.502,1.51,16118,0
+BNBX.US,D,20260128,000000,1.5001,1.61,1.5001,1.58,20485,0
+BNBX.US,D,20260129,000000,1.58,1.58,1.4,1.4,43312,0
+BNBX.US,D,20260130,000000,1.42,1.430532,1.25,1.29,31511,0
+BNBX.US,D,20260202,000000,1.3,1.3837,1.2627,1.31,32816,0
+BNBX.US,D,20260203,000000,1.33,1.37,1.2,1.275,150676,0
+BNBX.US,D,20260204,000000,1.26,1.345,1.2289,1.26,95976,0
+BNBX.US,D,20260205,000000,1.27,1.33,0.7963,0.8603,268228,0
+BNBX.US,D,20260206,000000,0.96,1.13,0.94,0.941,250359,0
+BNBX.US,D,20260209,000000,0.98,0.98,0.85,0.903,53191,0
+BNBX.US,D,20260210,000000,0.94,0.967,0.8357,0.8898,80112,0
+BNBX.US,D,20260211,000000,0.847,0.88689,0.8401,0.8605,38482,0
+BNBX.US,D,20260212,000000,0.875001,0.8999,0.79,0.8,48320,0
+BNBX.US,D,20260213,000000,0.8102,0.8994,0.74,0.8454,98859,0
+BNBX.US,D,20260217,000000,0.821,0.85,0.75,0.8,67856,0
+BNBX.US,D,20260218,000000,0.8101,0.815,0.7803,0.7803,28062,0
diff --git a/daily/us/nasdaq stocks/1/bnc.us.txt b/daily/us/nasdaq stocks/1/bnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99ac7c7401a5660b62656bb2c4329e80b5165ae5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnc.us.txt	
@@ -0,0 +1,989 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNC.US,D,20220214,000000,31.68,32.4,27,30.6,515892.99979364,0
+BNC.US,D,20220215,000000,30.36,30.96,28.32,29.64,108950.33328975,0
+BNC.US,D,20220216,000000,28.68,29.4,25.68,26.16,83466.749966613,0
+BNC.US,D,20220217,000000,26.28,27.36,25.08,25.2,45006.416648664,0
+BNC.US,D,20220218,000000,25.2,25.8,23.4,24,31397.833320774,0
+BNC.US,D,20220222,000000,23.64,24.7188,23.4,23.64,14391.249994244,0
+BNC.US,D,20220223,000000,23.64,23.88,19.8,19.92,28556.833321911,0
+BNC.US,D,20220224,000000,20.16,23.154,19.68,22.8,26412.833322768,0
+BNC.US,D,20220225,000000,23.52,23.8776,21.84,23.04,15399.083327174,0
+BNC.US,D,20220228,000000,21.72,22.764,21.72,22.56,6510.4999973958,0
+BNC.US,D,20220301,000000,22.2,24,22.2,22.68,10155.499995938,0
+BNC.US,D,20220302,000000,22.08,23.1588,21.72,22.6752,7102.1666638258,0
+BNC.US,D,20220303,000000,22.68,22.7292,21,21.12,19811.833325409,0
+BNC.US,D,20220304,000000,20.64,20.8092,19.56,20.04,13297.083328015,0
+BNC.US,D,20220307,000000,20.4,25.8,19.2012,22.92,52708.666645583,0
+BNC.US,D,20220308,000000,22.44,23.4,21.24,23.04,19043.249992383,0
+BNC.US,D,20220309,000000,23.4,25.68,22.44,24.6,18296.833326015,0
+BNC.US,D,20220310,000000,23.88,34.68,22.92,26.4,1083694.2495665,0
+BNC.US,D,20220311,000000,24.36,25.536,20.4048,21.72,103592.66662523,0
+BNC.US,D,20220314,000000,21.72,29.64,21,25.68,652587.91640563,0
+BNC.US,D,20220315,000000,25.68,27.48,22.8,27.48,111984.08328854,0
+BNC.US,D,20220316,000000,26.76,26.76,23.76,24.84,58938.166643091,0
+BNC.US,D,20220317,000000,23.88,27,23.88,26.4,50024.74997999,0
+BNC.US,D,20220318,000000,26.4,28.92,24.96,28.08,50261.666646562,0
+BNC.US,D,20220321,000000,27,32.4,26.16,29.76,110470.08328915,0
+BNC.US,D,20220322,000000,28.8,30.96,27.96,29.04,47931.749980827,0
+BNC.US,D,20220323,000000,28.08,30.6,27.48,29.76,30179.333321262,0
+BNC.US,D,20220324,000000,30.48,35.16,29.64,33.36,160081.5832693,0
+BNC.US,D,20220325,000000,34.92,36,30.12,32.16,81445.166634089,0
+BNC.US,D,20220328,000000,32.04,32.88,30.1524,31.92,42598.916649627,0
+BNC.US,D,20220329,000000,32.04,36.12,30.96,31.8,75324.583303204,0
+BNC.US,D,20220330,000000,27.36,33.72,26.76,29.52,93549.333295914,0
+BNC.US,D,20220331,000000,28.8,31.92,28.566,30.12,33109.08332009,0
+BNC.US,D,20220401,000000,30.12,32.04,29.4,29.4,17062.583326508,0
+BNC.US,D,20220404,000000,31.2,32.4,30.72,31.8,25242.333323236,0
+BNC.US,D,20220405,000000,32.16,32.16,29.16,29.64,21287.583324818,0
+BNC.US,D,20220406,000000,28.92,30,27.6,27.6,7758.33333023,0
+BNC.US,D,20220407,000000,28.08,28.1988,25.704,27.24,16952.249993219,0
+BNC.US,D,20220408,000000,27.24,29.28,26.28,28.08,14850.24999406,0
+BNC.US,D,20220411,000000,27.96,28.8,26.28,27.72,20091.66665863,0
+BNC.US,D,20220412,000000,29.76,29.76,26.88,27.24,10529.166662455,0
+BNC.US,D,20220413,000000,26.82,29.16,26.76,26.76,21794.166657949,0
+BNC.US,D,20220414,000000,26.76,27.4632,24.84,25.44,25284.916656553,0
+BNC.US,D,20220418,000000,24.72,26.04,22.8,23.28,47879.833314181,0
+BNC.US,D,20220419,000000,22.8,24.84,22.8,23.52,30068.499987973,0
+BNC.US,D,20220420,000000,23.76,24,22.92,22.92,2365.2499990539,0
+BNC.US,D,20220421,000000,22.8,24,20.4,21,14416.333327567,0
+BNC.US,D,20220422,000000,20.4,21.4092,19.56,19.8,10984.999995606,0
+BNC.US,D,20220425,000000,19.2,21.48,18.84,19.68,24048.416657047,0
+BNC.US,D,20220426,000000,20.52,21.4788,19.56,20.04,19440.66665889,0
+BNC.US,D,20220427,000000,20.28,20.64,19.32,20.04,15810.333327009,0
+BNC.US,D,20220428,000000,20.16,21,19.6812,20.64,12115.249995154,0
+BNC.US,D,20220429,000000,20.4,21,20.0412,20.4,6677.8333306622,0
+BNC.US,D,20220502,000000,20.4,21.24,19.2,19.56,12118.666661819,0
+BNC.US,D,20220503,000000,20.28,21.48,19.2,20.28,13796.833327815,0
+BNC.US,D,20220504,000000,20.64,21.48,19.8,20.4,5484.0833311397,0
+BNC.US,D,20220505,000000,20.46,20.856,19.32,19.68,6859.6666639228,0
+BNC.US,D,20220506,000000,19.32,21,19.3116,20.28,5381.4999978474,0
+BNC.US,D,20220509,000000,20.04,20.04,18,18.12,6442.5833307563,0
+BNC.US,D,20220510,000000,18.48,18.6,15.96,16.08,39110.666651022,0
+BNC.US,D,20220511,000000,15.6,16.0032,13.8,14.28,33518.083319926,0
+BNC.US,D,20220512,000000,14.4,16.2,14.4,16.08,8336.9999966652,0
+BNC.US,D,20220513,000000,15.12,16.8,15,15.48,24670.166656799,0
+BNC.US,D,20220516,000000,15.72,17.3988,15.1212,16.44,94101.833295693,0
+BNC.US,D,20220517,000000,17.28,17.28,14.52,15.72,140687.33327706,0
+BNC.US,D,20220518,000000,15.12,16.44,13.32,14.4,46469.583314746,0
+BNC.US,D,20220519,000000,14.76,14.8512,13.8,13.8,18361.833325989,0
+BNC.US,D,20220520,000000,14.8584,14.8584,12.1212,12.48,26551.083322713,0
+BNC.US,D,20220523,000000,12,12.84,11.4,12.78,30637.083321079,0
+BNC.US,D,20220524,000000,12.36,12.4608,11.6352,12,7443.5833303559,0
+BNC.US,D,20220525,000000,12.12,13.32,12.12,12.6,17392.499993043,0
+BNC.US,D,20220526,000000,12.6,14.4,12.48,13.92,24708.749990117,0
+BNC.US,D,20220527,000000,13.8,14.16,12.96,13.56,5811.8333310086,0
+BNC.US,D,20220531,000000,13.8,15,13.2,14.88,24994.416656669,0
+BNC.US,D,20220601,000000,15.12,15.24,14.04,14.4,14597.833327494,0
+BNC.US,D,20220602,000000,15.24,15.24,13.56,13.68,15535.499993786,0
+BNC.US,D,20220603,000000,14.52,14.52,12.96,13.2,2622.1666656178,0
+BNC.US,D,20220606,000000,13.2,14.28,12.84,13.8,8056.9166634439,0
+BNC.US,D,20220607,000000,13.44,13.92,13.2,13.74,4021.2499983915,0
+BNC.US,D,20220608,000000,13.74,14.88,13.5888,14.28,13007.999994797,0
+BNC.US,D,20220609,000000,13.92,14.16,13.08,13.44,9327.499996269,0
+BNC.US,D,20220610,000000,13.2,14.52,12.96,14.4,3880.1666651146,0
+BNC.US,D,20220613,000000,13.32,14.1372,12,13.2,34391.249986243,0
+BNC.US,D,20220614,000000,13.44,14.0844,12.36,12.54,12368.499995053,0
+BNC.US,D,20220615,000000,12.6,14.16,11.97,13.86,31087.749987565,0
+BNC.US,D,20220616,000000,13.92,14.28,13.08,13.68,36601.999985359,0
+BNC.US,D,20220617,000000,13.32,14.28,12.24,12.24,12519.499994992,0
+BNC.US,D,20220621,000000,15,29.8788,14.88,16.92,6214124.4975144,0
+BNC.US,D,20220622,000000,15.12,16.32,13.32,13.68,272219.49989111,0
+BNC.US,D,20220623,000000,13.68,15.84,13.68,14.4,128230.99994871,0
+BNC.US,D,20220624,000000,14.04,15.4788,13.08,14.64,80046.166634648,0
+BNC.US,D,20220627,000000,14.76,17.04,14.28,16.32,118958.74995242,0
+BNC.US,D,20220628,000000,17.16,18.24,16.5084,17.28,81993.083300536,0
+BNC.US,D,20220629,000000,19.92,20.28,14.4,15.12,245948.58323495,0
+BNC.US,D,20220630,000000,14.04,15.48,13.2,15.12,63098.416641427,0
+BNC.US,D,20220701,000000,14.64,15.12,14.28,15.12,14969.416660679,0
+BNC.US,D,20220705,000000,14.64,15.12,14.16,14.76,30973.083320944,0
+BNC.US,D,20220706,000000,14.76,15.12,14.52,14.76,11278.499995489,0
+BNC.US,D,20220707,000000,14.52,16.08,14.52,15.48,45850.083314993,0
+BNC.US,D,20220708,000000,15.48,16.08,15,15.12,17456.999993017,0
+BNC.US,D,20220711,000000,15.24,15.36,14.4,14.88,18177.166659396,0
+BNC.US,D,20220712,000000,14.28,15.72,14.28,15.48,15348.333327194,0
+BNC.US,D,20220713,000000,15.12,16.68,14.64,16.32,29595.249988162,0
+BNC.US,D,20220714,000000,16.92,19.2,16.8,18.96,85962.999965615,0
+BNC.US,D,20220715,000000,18.96,19.44,17.76,18.48,44844.583315396,0
+BNC.US,D,20220718,000000,18.96,19.08,18,19.08,11880.749995248,0
+BNC.US,D,20220719,000000,19.44,20.16,18.96,20.04,23923.333323764,0
+BNC.US,D,20220720,000000,19.68,21.24,19.08,19.56,68648.99997254,0
+BNC.US,D,20220721,000000,19.68,19.9188,18.6,19.8,17373.083326384,0
+BNC.US,D,20220722,000000,19.56,19.8,17.7696,19.8,13506.666661264,0
+BNC.US,D,20220725,000000,20.28,20.28,18.36,18.84,8580.9999965676,0
+BNC.US,D,20220726,000000,18.6,19.3008,16.68,17.4,107339.5832904,0
+BNC.US,D,20220727,000000,16.92,17.3988,15.36,15.48,36980.333318541,0
+BNC.US,D,20220728,000000,15.24,17.7492,15.24,17.64,50012.749979995,0
+BNC.US,D,20220729,000000,17.16,17.88,16.2,16.56,12301.24999508,0
+BNC.US,D,20220801,000000,16.56,17.4,15.96,16.32,12938.749994825,0
+BNC.US,D,20220802,000000,16.92,17.52,15.96,17.04,72074.333304504,0
+BNC.US,D,20220803,000000,17.4,19.8,16.92,18,124597.58328349,0
+BNC.US,D,20220804,000000,17.88,18.24,16.32,18.24,43382.749982647,0
+BNC.US,D,20220805,000000,17.52,18.36,17.04,18,18106.333326091,0
+BNC.US,D,20220808,000000,17.64,18.6,17.16,17.16,26957.666655884,0
+BNC.US,D,20220809,000000,17.52,17.64,16.44,17.04,18139.249992744,0
+BNC.US,D,20220810,000000,17.04,18.24,16.8,17.88,48067.833314106,0
+BNC.US,D,20220811,000000,18.6,18.96,15,16.56,122049.58328451,0
+BNC.US,D,20220812,000000,16.2,17.16,14.88,15.6,50842.66664633,0
+BNC.US,D,20220815,000000,15.84,16.08,14.76,15.48,19162.666659002,0
+BNC.US,D,20220816,000000,15.84,15.84,14.28,14.52,35051.916652646,0
+BNC.US,D,20220817,000000,14.292,14.8788,13.8,14.28,28897.333321774,0
+BNC.US,D,20220818,000000,14.04,17.2788,14.04,15.6,84522.749966191,0
+BNC.US,D,20220819,000000,15.6,15.6,14.04,14.64,21713.499991315,0
+BNC.US,D,20220822,000000,14.28,14.7,13.68,13.92,24383.999990246,0
+BNC.US,D,20220823,000000,14.28,15.12,13.8,14.52,30512.749987795,0
+BNC.US,D,20220824,000000,14.604,14.88,13.8,14.76,29254.749988298,0
+BNC.US,D,20220825,000000,14.4,14.94,13.8,14.64,45040.333315317,0
+BNC.US,D,20220826,000000,14.4,15.36,13.92,15,29904.749988038,0
+BNC.US,D,20220829,000000,14.64,15.84,14.4,15.24,27470.416655679,0
+BNC.US,D,20220830,000000,14.88,15.6,14.64,15.6,8911.8333297686,0
+BNC.US,D,20220831,000000,15.6,15.72,15,15.36,10849.833328993,0
+BNC.US,D,20220901,000000,15,15.36,13.56,14.4,26379.416656115,0
+BNC.US,D,20220902,000000,14.28,14.88,14.04,14.28,7323.1666637374,0
+BNC.US,D,20220906,000000,14.4,14.52,13.68,14.04,6561.7499973753,0
+BNC.US,D,20220907,000000,13.8,14.4,13.692,13.92,6540.6666640504,0
+BNC.US,D,20220908,000000,13.8,14.52,13.8,14.28,1492.2499994031,0
+BNC.US,D,20220909,000000,14.28,15,14.22,14.7,10145.583329275,0
+BNC.US,D,20220912,000000,14.4,15,14.16,14.64,15231.833327241,0
+BNC.US,D,20220913,000000,14.16,14.88,13.92,14.88,10994.166662269,0
+BNC.US,D,20220914,000000,14.04,14.88,13.8,13.8,17676.583326263,0
+BNC.US,D,20220915,000000,13.56,14.4,13.56,14.28,3143.5833320759,0
+BNC.US,D,20220916,000000,14.28,14.28,13.56,14.04,11881.583328581,0
+BNC.US,D,20220919,000000,13.56,14.4,13.4544,13.92,2751.7499988993,0
+BNC.US,D,20220920,000000,13.7592,14.16,12.84,13.68,35876.916652316,0
+BNC.US,D,20220921,000000,13.68,14.4,13.32,13.56,37103.083318492,0
+BNC.US,D,20220922,000000,13.68,14.04,12.12,12.72,26763.916655961,0
+BNC.US,D,20220923,000000,12,12.96,12,12.48,18028.166659455,0
+BNC.US,D,20220926,000000,12.12,12.6,12,12.36,8780.0833298213,0
+BNC.US,D,20220927,000000,12.36,12.84,11.64,12.36,20559.499991776,0
+BNC.US,D,20220928,000000,12.24,12.84,11.64,12.84,9165.7499963337,0
+BNC.US,D,20220929,000000,12.6,12.72,12,12.48,5258.6666645632,0
+BNC.US,D,20220930,000000,12.0384,13.08,12.0144,12.6,8104.6666634248,0
+BNC.US,D,20221003,000000,12.84,12.8544,12.0012,12.24,8657.2499965371,0
+BNC.US,D,20221004,000000,12.72,13.8,12.36,12.36,49014.833313727,0
+BNC.US,D,20221005,000000,11.8656,13.002,11.8656,12.48,9736.8333294386,0
+BNC.US,D,20221006,000000,12.36,14.16,11.82,13.32,83224.583300044,0
+BNC.US,D,20221007,000000,13.44,13.44,12.36,12.36,37777.833318222,0
+BNC.US,D,20221010,000000,12.12,12.84,11.7744,12.24,25952.083322953,0
+BNC.US,D,20221011,000000,12,12.36,11.5236,11.6424,12022.166661858,0
+BNC.US,D,20221012,000000,11.7648,12.24,11.4624,11.7372,24912.249990035,0
+BNC.US,D,20221013,000000,11.76,12.48,11.16,12,23963.833323748,0
+BNC.US,D,20221014,000000,12.36,12.36,11.28,11.5008,13006.499994797,0
+BNC.US,D,20221017,000000,11.79,12.12,11.52,11.9794,13140.416661411,0
+BNC.US,D,20221018,000000,12.12,12.36,11.4,11.52,23503.249990599,0
+BNC.US,D,20221019,000000,11.6784,13.08,11.4,11.76,149275.74994029,0
+BNC.US,D,20221020,000000,11.88,12.24,11.1288,11.8788,32318.999987072,0
+BNC.US,D,20221021,000000,12.12,12.6,11.6664,11.9988,21765.999991294,0
+BNC.US,D,20221024,000000,12.48,12.5988,11.58,11.6676,7883.9166635131,0
+BNC.US,D,20221025,000000,11.64,12.6,10.9956,12.36,37647.833318274,0
+BNC.US,D,20221026,000000,12.24,12.6,11.64,11.7768,16270.999993492,0
+BNC.US,D,20221027,000000,11.82,12.24,11.7,11.73,25386.916656512,0
+BNC.US,D,20221028,000000,11.8476,12,11.406,11.6412,12181.166661794,0
+BNC.US,D,20221031,000000,12.0588,12.36,11.64,11.88,54627.499978149,0
+BNC.US,D,20221101,000000,12,12.24,11.58,11.8224,16540.249993384,0
+BNC.US,D,20221102,000000,11.8224,12,11.5704,11.64,11723.333328644,0
+BNC.US,D,20221103,000000,11.5236,11.8188,11.5236,11.64,4966.5833313467,0
+BNC.US,D,20221104,000000,11.5608,11.6988,11.1564,11.5776,10290.833329217,0
+BNC.US,D,20221107,000000,11.2968,11.64,11.244,11.4048,5592.2499977631,0
+BNC.US,D,20221108,000000,11.4288,11.574,10.5888,10.7988,18552.333325912,0
+BNC.US,D,20221109,000000,10.8,11.4,9.9732,10.38,28869.249988452,0
+BNC.US,D,20221110,000000,10.8,11.3316,10.4412,11.016,24624.49999015,0
+BNC.US,D,20221111,000000,10.8036,11.376,10.6788,10.7424,8751.9166631659,0
+BNC.US,D,20221114,000000,10.92,11.28,10.7292,10.8972,13706.583327851,0
+BNC.US,D,20221115,000000,10.866,12.4824,10.77,11.7912,34319.833319605,0
+BNC.US,D,20221116,000000,11.6568,12.48,11.4,11.9412,25879.583322982,0
+BNC.US,D,20221117,000000,12,12.24,11.7012,12.24,5519.5833311255,0
+BNC.US,D,20221118,000000,12,12.24,11.5272,11.8788,4159.5833316695,0
+BNC.US,D,20221121,000000,11.52,11.8788,11.1,11.226,7563.4166636413,0
+BNC.US,D,20221122,000000,11.37,11.4,10.5096,10.8048,18896.249992442,0
+BNC.US,D,20221123,000000,11.04,11.4,10.3212,11.3508,12385.166661713,0
+BNC.US,D,20221125,000000,11.3508,11.76,11.28,11.76,2062.0833325085,0
+BNC.US,D,20221128,000000,11.64,11.76,11.22,11.7228,5977.8333309422,0
+BNC.US,D,20221129,000000,11.4012,11.64,10.92,11.5188,8083.9166634331,0
+BNC.US,D,20221130,000000,11.52,12.6,11.22,12.6,13151.083328073,0
+BNC.US,D,20221201,000000,12.24,12.96,12.1308,12.6912,6175.0833308633,0
+BNC.US,D,20221202,000000,12.48,13.44,12.36,13.2,8391.5833299767,0
+BNC.US,D,20221205,000000,13.56,14.16,12.96,13.08,18318.083326006,0
+BNC.US,D,20221206,000000,13.44,13.56,12.24,12.6,6673.1666639974,0
+BNC.US,D,20221207,000000,12,12.96,11.85,12.6,27851.24998886,0
+BNC.US,D,20221208,000000,12.48,13.2,12.24,12.84,3712.8333318482,0
+BNC.US,D,20221209,000000,12.72,12.84,12.234,12.48,7417.0833303665,0
+BNC.US,D,20221212,000000,12.2424,12.84,12.18,12.72,5736.4166643721,0
+BNC.US,D,20221213,000000,12.96,12.96,12.36,12.66,9661.0833294689,0
+BNC.US,D,20221214,000000,12.12,12.7728,11.9388,12,6240.2499975039,0
+BNC.US,D,20221215,000000,12.12,12.12,11.37,11.6868,7409.8333303694,0
+BNC.US,D,20221216,000000,11.8572,12,11.5032,11.76,5927.1666642958,0
+BNC.US,D,20221219,000000,11.5404,11.7588,10.8024,10.8468,7415.3333303672,0
+BNC.US,D,20221220,000000,10.2,11.1408,10.2,10.6812,8914.7499964341,0
+BNC.US,D,20221221,000000,10.92,10.92,10.3596,10.3596,2375.4166657165,0
+BNC.US,D,20221222,000000,10.362,10.44,10.2,10.32,2581.666665634,0
+BNC.US,D,20221223,000000,10.32,10.8,10.2,10.2012,7475.4166636765,0
+BNC.US,D,20221227,000000,10.2144,10.6212,9.252,10.1784,11840.66666193,0
+BNC.US,D,20221228,000000,9.9612,10.668,9.48,9.96,2227.3333324424,0
+BNC.US,D,20221229,000000,10.458,10.56,9.93719,10.548,5021.3333313248,0
+BNC.US,D,20221230,000000,10.128,10.6344,9.768,10.0812,7504.9166636647,0
+BNC.US,D,20230103,000000,10.1616,10.68,10.1412,10.5588,4864.3333313876,0
+BNC.US,D,20230104,000000,10.56,11.508,10.4532,11.4012,6020.4166642585,0
+BNC.US,D,20230105,000000,11.2824,11.634,11.0724,11.0724,1582.5833327003,0
+BNC.US,D,20230106,000000,11.4456,11.7432,11.2212,11.52,551.666666446,0
+BNC.US,D,20230109,000000,11.28,11.553,10.8,11.4,1077.3333329024,0
+BNC.US,D,20230110,000000,11.28,11.7588,11.04,11.6988,806.8333330106,0
+BNC.US,D,20230111,000000,11.6388,11.676,11.28,11.3952,3232.499998707,0
+BNC.US,D,20230112,000000,11.0556,11.76,11.0556,11.52,4665.9166648003,0
+BNC.US,D,20230113,000000,11.64,12.6,11.28,12.12,6404.999997438,0
+BNC.US,D,20230117,000000,12,12.48,11.4012,12.36,3499.6666652668,0
+BNC.US,D,20230118,000000,12.24,12.36,12,12.0036,4124.2499983503,0
+BNC.US,D,20230119,000000,12.12,12.4044,12,12.24,6155.833330871,0
+BNC.US,D,20230120,000000,11.88,12.24,11.76,11.76,4685.9999981256,0
+BNC.US,D,20230123,000000,11.7588,12.2424,11.646,11.886,2308.7499990765,0
+BNC.US,D,20230124,000000,11.88,12.06,11.586,12,1522.1666660578,0
+BNC.US,D,20230125,000000,11.88,12,11.2176,11.2908,4646.3333314748,0
+BNC.US,D,20230126,000000,11.4156,11.88,11.2824,11.5992,929.6666662948,0
+BNC.US,D,20230127,000000,11.3904,11.988,11.3904,11.772,2201.666665786,0
+BNC.US,D,20230130,000000,11.7012,12,11.286,11.9988,1523.1666660574,0
+BNC.US,D,20230131,000000,11.73,11.88,10.8,11.52,27730.333322241,0
+BNC.US,D,20230201,000000,11.76,12.24,11.4,11.88,5249.4166645669,0
+BNC.US,D,20230202,000000,12,13.8,11.88,13.3212,33900.833319773,0
+BNC.US,D,20230203,000000,13.2,13.44,12.84,13.08,4806.1666647442,0
+BNC.US,D,20230206,000000,13.2,13.92,12.6,12.96,12530.916661654,0
+BNC.US,D,20230207,000000,12.96,12.96,11.9964,12.6,7842.6666635296,0
+BNC.US,D,20230208,000000,12.12,12.5988,12,12.288,845.9999996616,0
+BNC.US,D,20230209,000000,12.6,12.6,11.88,11.88,3711.9999985152,0
+BNC.US,D,20230210,000000,12.12,12.48,11.76,12.24,2064.6666658408,0
+BNC.US,D,20230213,000000,11.7624,12.36,11.7408,11.7408,1728.4999993086,0
+BNC.US,D,20230214,000000,12,12.24,10.92,11.4,11435.999995426,0
+BNC.US,D,20230215,000000,11.1624,12,11.0424,11.6388,3653.7499985385,0
+BNC.US,D,20230216,000000,11.64,12.114,11.16,11.1996,8915.5833297671,0
+BNC.US,D,20230217,000000,11.2812,11.7516,11.2812,11.52,1835.6666659324,0
+BNC.US,D,20230221,000000,11.52,12.1188,11.1996,11.64,2866.66666552,0
+BNC.US,D,20230222,000000,12,12,11.1996,11.4048,2926.0833321629,0
+BNC.US,D,20230223,000000,11.76,13.08,11.2224,12.54,7905.833330171,0
+BNC.US,D,20230224,000000,12.72,12.72,11.88,11.88,644.6666664088,0
+BNC.US,D,20230227,000000,11.76,12.36,11.64,11.76,3161.9166654019,0
+BNC.US,D,20230228,000000,11.4798,12,11.16,11.64,9535.2499961859,0
+BNC.US,D,20230301,000000,11.2908,11.9988,11.0496,11.0496,2328.9999990684,0
+BNC.US,D,20230302,000000,11.0436,11.364,10.9212,11.28,8472.0833299445,0
+BNC.US,D,20230303,000000,11.16,11.364,10.92,11.352,2531.2499989875,0
+BNC.US,D,20230306,000000,11.04,11.5296,11.04,11.3748,3082.4166654337,0
+BNC.US,D,20230307,000000,11.16,11.4125,10.7268,11.34,5855.3333309912,0
+BNC.US,D,20230308,000000,11.04,11.256,10.764,11.1,3552.2499985791,0
+BNC.US,D,20230309,000000,10.8012,11.28,10.8,10.806,1845.5833325951,0
+BNC.US,D,20230310,000000,10.7652,10.8,10.32,10.5576,2746.0833322349,0
+BNC.US,D,20230313,000000,10.3764,10.8,10.35,10.68,3419.3333319656,0
+BNC.US,D,20230314,000000,10.9764,11.3928,10.56,10.6812,1399.0833327737,0
+BNC.US,D,20230315,000000,10.833,11.28,10.32,10.32,869.4999996522,0
+BNC.US,D,20230316,000000,10.3212,11.2799,10.3212,10.92,514.3333331276,0
+BNC.US,D,20230317,000000,10.92,11.0292,10.44,10.92,646.0833330749,0
+BNC.US,D,20230320,000000,10.4412,10.9188,10.44,10.44,365.1666665206,0
+BNC.US,D,20230321,000000,10.5936,10.92,10.4424,10.4424,832.5833330003,0
+BNC.US,D,20230322,000000,10.74,10.92,10.56,10.56,513.4999997946,0
+BNC.US,D,20230323,000000,10.86,10.86,10.206,10.206,701.1666663862,0
+BNC.US,D,20230324,000000,10.44,10.68,10.2612,10.68,225.5833332431,0
+BNC.US,D,20230327,000000,10.68,10.8,10.2,10.5066,1948.4999992206,0
+BNC.US,D,20230328,000000,10.32,10.7388,10.3188,10.32,1283.1666661534,0
+BNC.US,D,20230329,000000,11.4,11.4,9.96,10.746,3328.9166653351,0
+BNC.US,D,20230330,000000,10.08,10.746,10.08,10.746,895.9999996416,0
+BNC.US,D,20230331,000000,10.3044,10.746,10.3044,10.44,2300.5833324131,0
+BNC.US,D,20230403,000000,10.746,10.746,10.3212,10.4352,982.1666662738,0
+BNC.US,D,20230404,000000,9.99,10.746,9.99,10.2168,1762.499999295,0
+BNC.US,D,20230405,000000,10.836,11.2788,10.2,10.383,32628.999986948,0
+BNC.US,D,20230406,000000,10.14,10.68,10.14,10.68,1552.8333327122,0
+BNC.US,D,20230410,000000,10.68,10.7868,9.6,10.56,4120.5833316851,0
+BNC.US,D,20230411,000000,10.35,10.74,9.6264,10.0884,3030.5833321211,0
+BNC.US,D,20230412,000000,10.092,10.44,9.6012,9.9,1902.0833325725,0
+BNC.US,D,20230413,000000,9.36,10.32,9.36,9.9588,2745.4999989018,0
+BNC.US,D,20230414,000000,9.95879,9.96,9.48,9.9072,1988.0833325381,0
+BNC.US,D,20230417,000000,10.0236,10.2,9.90721,10.14,1073.4166662373,0
+BNC.US,D,20230418,000000,10.2,10.32,9.96,10.08,1168.7499995325,0
+BNC.US,D,20230419,000000,9.48,10.0824,9.36,10.0788,241.9166665699,0
+BNC.US,D,20230420,000000,9.36,9.9576,9,9.6996,2284.4999990862,0
+BNC.US,D,20230421,000000,9.6948,9.6948,9.12,9.6,1186.4999995254,0
+BNC.US,D,20230424,000000,9.36,9.6,8.7636,9.18,4790.3333314172,0
+BNC.US,D,20230425,000000,9.18,9.36,8.7636,8.8824,1039.4166662509,0
+BNC.US,D,20230426,000000,8.7636,9.12,8.544,8.54641,1824.6666659368,0
+BNC.US,D,20230427,000000,8.9736,9.564,8.5548,9.48,3237.9166653715,0
+BNC.US,D,20230428,000000,9.36,9.48,9.12,9.3,1510.833332729,0
+BNC.US,D,20230501,000000,9.786,9.786,9.24,9.3012,956.0833329509,0
+BNC.US,D,20230502,000000,9.2412,9.6,9.24,9.3036,670.6666663984,0
+BNC.US,D,20230503,000000,9,9.5964,9,9.12,897.6666663076,0
+BNC.US,D,20230504,000000,9.00361,9.7164,9,9.7164,1747.0833326345,0
+BNC.US,D,20230505,000000,9.7488,10.2606,9.5712,10.0356,1409.5833327695,0
+BNC.US,D,20230508,000000,9.8412,10.2096,9,10.1952,2254.999999098,0
+BNC.US,D,20230509,000000,9.84,10.2,9.3024,9.54,1584.2499993663,0
+BNC.US,D,20230510,000000,9.36,9.9698,9.36,9.72,614.6666664208,0
+BNC.US,D,20230511,000000,9.1224,9.5988,8.4036,9,1727.8333326422,0
+BNC.US,D,20230512,000000,9.8988,9.8988,9.0012,9.6,125.3333332832,0
+BNC.US,D,20230515,000000,9.45,9.84,9.0012,9.84,847.5833329943,0
+BNC.US,D,20230516,000000,9.6168,9.9588,9.39,9.39,2510.0833323293,0
+BNC.US,D,20230517,000000,9.0264,10.08,9.0264,9.2388,1465.833332747,0
+BNC.US,D,20230518,000000,9.3336,9.5976,9.2424,9.3936,1604.4166660249,0
+BNC.US,D,20230519,000000,9.36,9.6894,9.0252,9.0252,1101.4999995594,0
+BNC.US,D,20230522,000000,9.024,9.6048,9.006,9.4836,3429.9166652947,0
+BNC.US,D,20230523,000000,9.48,9.5988,9.006,9.36,986.666666272,0
+BNC.US,D,20230524,000000,9,9.414,9,9.0072,1792.3333326164,0
+BNC.US,D,20230525,000000,9.12,9.6,9,9,1630.3333326812,0
+BNC.US,D,20230526,000000,9.35999,9.35999,8.76,8.88,2545.6666656484,0
+BNC.US,D,20230530,000000,8.5488,9.0036,8.4048,8.98068,1725.1666659766,0
+BNC.US,D,20230531,000000,9,9.48,8.71182,8.7852,2496.4999990014,0
+BNC.US,D,20230601,000000,8.58241,9.36,8.58241,9,327.499999869,0
+BNC.US,D,20230602,000000,9.3588,9.3588,8.4036,8.88,1462.7499994149,0
+BNC.US,D,20230605,000000,8.52,9.12,8.4036,9.108,849.3333329936,0
+BNC.US,D,20230606,000000,9,9.1188,8.4036,9.1188,1652.4166660057,0
+BNC.US,D,20230607,000000,9.12,9.12,8.4804,9.0552,1370.4166661185,0
+BNC.US,D,20230608,000000,8.88001,8.8848,8.6712,8.76,1453.1666660854,0
+BNC.US,D,20230609,000000,8.76121,8.9976,8.748,8.9928,268.8333332258,0
+BNC.US,D,20230612,000000,8.9928,8.9928,8.5296,8.9928,364.166666521,0
+BNC.US,D,20230613,000000,8.99159,9.84,8.9784,9.2256,5259.166664563,0
+BNC.US,D,20230614,000000,9.24,9.3588,8.94059,8.9724,727.4166663757,0
+BNC.US,D,20230615,000000,9,9.2988,8.8848,9.2988,638.1666664114,0
+BNC.US,D,20230616,000000,9.24,9.36,9.20999,9.24,1074.3333329036,0
+BNC.US,D,20230620,000000,9.24,10.08,9.24,9.4812,5106.2499979575,0
+BNC.US,D,20230621,000000,9.36,9.6,9.36,9.3612,86.7499999653,0
+BNC.US,D,20230622,000000,9.36,9.8376,9.36,9.36,688.6666663912,0
+BNC.US,D,20230623,000000,9.36121,9.5988,9.12,9.3468,1079.999999568,0
+BNC.US,D,20230626,000000,9.8328,9.8328,8.88,9.0228,833.2499996667,0
+BNC.US,D,20230627,000000,9.29641,9.3564,8.88,8.9736,1927.5833325623,0
+BNC.US,D,20230628,000000,8.88,9.2376,8.88,9,1545.0833327153,0
+BNC.US,D,20230629,000000,9,9.0012,8.52,8.9988,2354.6666657248,0
+BNC.US,D,20230630,000000,9,9,8.406,8.9436,435.5833331591,0
+BNC.US,D,20230703,000000,8.6388,8.946,8.61334,8.9448,2171.1666657982,0
+BNC.US,D,20230705,000000,8.76,9.12,8.6436,9.12,2508.5833323299,0
+BNC.US,D,20230706,000000,9.0996,9.0996,8.442,8.886,2376.5833323827,0
+BNC.US,D,20230707,000000,8.52,9.0876,8.5188,8.7612,1794.3333326156,0
+BNC.US,D,20230710,000000,8.4312,8.8524,8.4312,8.6388,3144.3333320756,0
+BNC.US,D,20230711,000000,8.53321,8.76,8.532,8.6472,1365.9999994536,0
+BNC.US,D,20230712,000000,8.76,9.12,8.4756,8.76,4073.333331704,0
+BNC.US,D,20230713,000000,9,9,8.7,8.892,594.4999997622,0
+BNC.US,D,20230714,000000,8.76,8.94001,8.7012,8.808,593.6666664292,0
+BNC.US,D,20230717,000000,8.868,9.1176,8.7264,9.1152,1873.9166659171,0
+BNC.US,D,20230718,000000,8.8812,8.9988,8.88,8.8824,317.7499998729,0
+BNC.US,D,20230719,000000,8.712,9.1176,8.712,8.90999,706.2499997175,0
+BNC.US,D,20230720,000000,8.76,9.1908,8.76,8.88,4082.4166650337,0
+BNC.US,D,20230721,000000,8.8296,8.88,8.772,8.772,487.5833331383,0
+BNC.US,D,20230724,000000,8.772,9.24,8.772,9.114,3561.1666652422,0
+BNC.US,D,20230725,000000,9.108,9.3588,9.108,9.24,253.4999998986,0
+BNC.US,D,20230726,000000,9.3,9.3576,9,9.348,1053.1666662454,0
+BNC.US,D,20230727,000000,9.48,9.6,8.94,9.5388,1655.4166660045,0
+BNC.US,D,20230728,000000,9.12,9.6,9.072,9.324,1907.4166659037,0
+BNC.US,D,20230731,000000,9.072,9.6948,9.072,9.252,847.499999661,0
+BNC.US,D,20230801,000000,9.2412,9.78,9.2412,9.6,1581.666666034,0
+BNC.US,D,20230802,000000,9.72,9.82201,9.24,9.5412,2078.7499991685,0
+BNC.US,D,20230803,000000,9.8388,9.84,9.6012,9.8232,1009.5833329295,0
+BNC.US,D,20230804,000000,9.95759,9.9588,9.948,9.9588,147.1666666078,0
+BNC.US,D,20230807,000000,9.66,9.9588,9.48,9.48,862.8333329882,0
+BNC.US,D,20230808,000000,9.48,9.95868,9.36,9.7812,1540.0833327173,0
+BNC.US,D,20230809,000000,9.6012,9.72,9.3636,9.48,419.999999832,0
+BNC.US,D,20230810,000000,9.4824,10.02,9.4812,10.02,2001.4166658661,0
+BNC.US,D,20230811,000000,9.84,9.96,9.66,9.8316,1725.4166659765,0
+BNC.US,D,20230814,000000,10.002,10.1808,9.66,10.08,2350.1666657266,0
+BNC.US,D,20230815,000000,9.936,10.3416,9.57,9.57121,5631.9166644139,0
+BNC.US,D,20230816,000000,9.36,10.08,9.36,9.6012,564.2499997743,0
+BNC.US,D,20230817,000000,9.72,9.72,8.64,8.64,3607.1666652238,0
+BNC.US,D,20230818,000000,8.76,8.8812,8.4,8.52,2856.5833321907,0
+BNC.US,D,20230821,000000,8.4048,9.09,8.4048,9.09,361.0833331889,0
+BNC.US,D,20230822,000000,9.12,9.4776,7.56,8.598,8458.8333299498,0
+BNC.US,D,20230823,000000,8.16,8.69879,8.16,8.46,1110.0833328893,0
+BNC.US,D,20230824,000000,8.4,8.52,8.1,8.388,2688.7499989245,0
+BNC.US,D,20230825,000000,7.92,8.4,7.6236,8.052,691.8333330566,0
+BNC.US,D,20230828,000000,8.6412,9.00001,7.56,8.1588,3891.9166651099,0
+BNC.US,D,20230829,000000,9,9,7.91988,8.04,1615.4999993538,0
+BNC.US,D,20230830,000000,8.004,9.2352,8.004,8.484,5295.9166645483,0
+BNC.US,D,20230831,000000,8.52,9.8982,7.98,9.888,10612.999995755,0
+BNC.US,D,20230901,000000,9.48119,9.7752,9.01321,9.4632,1976.8333325426,0
+BNC.US,D,20230905,000000,9.72,9.768,9.02939,9.22201,5156.4166646041,0
+BNC.US,D,20230906,000000,9.1188,9.5016,9.1188,9.234,3504.6666652648,0
+BNC.US,D,20230907,000000,9.36,9.48,9.1188,9.24,923.8333329638,0
+BNC.US,D,20230908,000000,9.1188,9.72,8.29199,9.5388,3395.3333319752,0
+BNC.US,D,20230911,000000,9.66061,10.176,9.024,10.08,6252.9999974988,0
+BNC.US,D,20230912,000000,9.612,10.3092,9.6012,10.068,6013.4999975946,0
+BNC.US,D,20230913,000000,10.1106,10.2,9.72,9.96,2073.9166658371,0
+BNC.US,D,20230914,000000,10.26,10.35,10.08,10.0812,1978.7499992085,0
+BNC.US,D,20230915,000000,10.0908,10.1268,9.48,10.02,5106.4166646241,0
+BNC.US,D,20230918,000000,9.6,9.9588,9.24,9.708,2301.1666657462,0
+BNC.US,D,20230919,000000,10.08,10.08,9.264,9.264,596.8333330946,0
+BNC.US,D,20230920,000000,10.152,10.152,9.4812,9.6612,1031.3333329208,0
+BNC.US,D,20230921,000000,9.6012,9.9288,9.24,9.48,3565.5833319071,0
+BNC.US,D,20230922,000000,9.84,9.84,9.024,9.2388,999.3333329336,0
+BNC.US,D,20230925,000000,9.588,9.588,9.12,9.12,1619.4166660189,0
+BNC.US,D,20230926,000000,9.012,9.276,9.012,9.2748,1090.6666662304,0
+BNC.US,D,20230927,000000,9.36,9.4968,9.012,9.012,1260.6666661624,0
+BNC.US,D,20230928,000000,9.228,9.24,8.76,8.76,1428.9166660951,0
+BNC.US,D,20230929,000000,9.2196,9.2196,8.76,9.0324,230.9166665743,0
+BNC.US,D,20231002,000000,8.88,8.988,8.4,8.988,1400.9999994396,0
+BNC.US,D,20231003,000000,8.412,9,8.3394,8.4,1463.4999994146,0
+BNC.US,D,20231004,000000,8.0496,8.92319,7.6644,8.16,6286.2499974855,0
+BNC.US,D,20231005,000000,7.77,8.3976,7.4412,7.812,3579.4166652349,0
+BNC.US,D,20231006,000000,8.28,8.28,5.6388,7.4424,5395.6666645084,0
+BNC.US,D,20231009,000000,7.4424,7.6512,7.2,7.3188,1269.999999492,0
+BNC.US,D,20231010,000000,7.2012,7.44,6.8412,7.2024,4311.7499982753,0
+BNC.US,D,20231011,000000,7.7988,8.28,6.462,6.792,12504.833328331,0
+BNC.US,D,20231012,000000,6.72,7.68001,6.72,7.4412,8635.2499965459,0
+BNC.US,D,20231013,000000,7.56,7.93966,7.56,7.5612,1983.5833325399,0
+BNC.US,D,20231016,000000,7.56,7.6242,7.5012,7.53,2426.4999990294,0
+BNC.US,D,20231017,000000,7.44,7.6788,7.44,7.44,3149.7499987401,0
+BNC.US,D,20231018,000000,7.548,7.6788,7.44,7.6788,732.7499997069,0
+BNC.US,D,20231019,000000,7.668,7.908,7.6212,7.72426,946.3333329548,0
+BNC.US,D,20231020,000000,7.6812,7.6812,7.44,7.4412,4378.7499982485,0
+BNC.US,D,20231023,000000,7.56,7.56,7.44,7.44,1729.4999993082,0
+BNC.US,D,20231024,000000,7.44,7.6788,7.44,7.65932,2236.1666657722,0
+BNC.US,D,20231025,000000,7.44,7.4412,6.486,6.78,12729.749994908,0
+BNC.US,D,20231026,000000,6.84,7.173,6.756,6.97559,1509.6666660628,0
+BNC.US,D,20231027,000000,7.2,7.212,6.48,6.6,4925.9166646963,0
+BNC.US,D,20231030,000000,7.224,7.224,6.6012,7.1424,605.7499997577,0
+BNC.US,D,20231031,000000,7.2,7.56,6.7236,7.56,332.5833332003,0
+BNC.US,D,20231101,000000,6.48,7.56,6.48,7.1052,1660.833332669,0
+BNC.US,D,20231102,000000,6.84,7.68,6.84,6.912,2525.5833323231,0
+BNC.US,D,20231103,000000,6.792,7.6788,6.792,7.2624,936.7499996253,0
+BNC.US,D,20231106,000000,6.93,7.35,6.93,6.936,618.2499997527,0
+BNC.US,D,20231107,000000,6.768,6.768,6.144,6.36,3880.9999984476,0
+BNC.US,D,20231108,000000,6.156,6.9588,6.156,6.3624,202.6666665856,0
+BNC.US,D,20231109,000000,6.36,7.07879,6.36,6.648,280.9999998876,0
+BNC.US,D,20231110,000000,6.48,6.84,6.36,6.4788,4583.0833315001,0
+BNC.US,D,20231113,000000,6.3864,6.78,6.36,6.72,1787.9999992848,0
+BNC.US,D,20231114,000000,6.4212,6.6,5.88,5.94059,5996.9166642679,0
+BNC.US,D,20231115,000000,6.372,6.828,6.012,6.012,4580.1666648346,0
+BNC.US,D,20231116,000000,6,6.2388,5.7972,6,3073.9999987704,0
+BNC.US,D,20231117,000000,5.88,6.174,5.598,5.9868,1709.5833326495,0
+BNC.US,D,20231120,000000,5.8776,6,5.532,6,5299.4166645469,0
+BNC.US,D,20231121,000000,5.7,5.8788,5.64,5.6424,975.9166662763,0
+BNC.US,D,20231122,000000,5.64,6,5.64,6,480.7499998077,0
+BNC.US,D,20231124,000000,6.0492,6.78,5.90401,6.708,2508.7499989965,0
+BNC.US,D,20231127,000000,6.78,6.78,6.1824,6.252,673.333333064,0
+BNC.US,D,20231128,000000,6.59879,6.59879,6.096,6.1296,2798.4166655473,0
+BNC.US,D,20231129,000000,5.928,6.6,5.928,5.9412,379.2499998483,0
+BNC.US,D,20231130,000000,6.2232,6.4512,6.006,6.4512,5007.9166646635,0
+BNC.US,D,20231201,000000,6.48,7.08,6.48,6.78,5399.5833311735,0
+BNC.US,D,20231204,000000,6.78,6.84,5.8824,6.0732,13230.749994708,0
+BNC.US,D,20231205,000000,6.24,6.36,6.0312,6.192,2098.4999991606,0
+BNC.US,D,20231206,000000,6.12,6.348,5.88,5.9112,5462.1666644818,0
+BNC.US,D,20231207,000000,5.88,6.36,5.88,6.24,2384.9166657127,0
+BNC.US,D,20231208,000000,6,6.1536,5.9424,6.1536,961.1666662822,0
+BNC.US,D,20231211,000000,6.3,6.36,5.904,6.12,224.99999991,0
+BNC.US,D,20231212,000000,5.88121,6.00001,5.4,5.6424,5449.9166644867,0
+BNC.US,D,20231213,000000,5.52,6.12,5.22,5.952,3603.4166652253,0
+BNC.US,D,20231214,000000,5.73,6.5028,5.73,6.5028,2308.8333324098,0
+BNC.US,D,20231215,000000,6.012,6.5016,6.012,6.024,2478.7499990085,0
+BNC.US,D,20231218,000000,6.024,6.528,6.024,6.27,1955.4166658845,0
+BNC.US,D,20231219,000000,6.132,6.72,6.0132,6.3504,2370.3333323852,0
+BNC.US,D,20231220,000000,6.588,6.6828,6.0012,6.096,3396.4999986414,0
+BNC.US,D,20231221,000000,6.06,6.24,6.0492,6.24,1910.3333325692,0
+BNC.US,D,20231222,000000,6.12,6.378,5.88,6.36,2982.5833321403,0
+BNC.US,D,20231226,000000,6.0564,6.48,5.88,6.2412,2712.2499989151,0
+BNC.US,D,20231227,000000,6.12,6.24,6.12,6.24,426.8333331626,0
+BNC.US,D,20231228,000000,6.126,6.5232,6.126,6.48,1893.1666659094,0
+BNC.US,D,20231229,000000,6.2076,6.732,6.13921,6.5628,4640.9166648103,0
+BNC.US,D,20240102,000000,6.708,6.7668,6.3012,6.3612,400.0833331733,0
+BNC.US,D,20240103,000000,6.3012,6.588,6.3012,6.588,309.166666543,0
+BNC.US,D,20240104,000000,6.252,6.696,6.252,6.3024,3192.9166653895,0
+BNC.US,D,20240105,000000,6.4836,6.492,6.1212,6.4296,1001.3333329328,0
+BNC.US,D,20240108,000000,6.27,6.33301,6.1212,6.24,423.4999998306,0
+BNC.US,D,20240109,000000,6.1212,6.48,6.0084,6.192,3817.8333318062,0
+BNC.US,D,20240110,000000,6.192,6.33661,6.192,6.2076,387.3333331784,0
+BNC.US,D,20240111,000000,6.24,6.5988,6.2076,6.588,6314.3333308076,0
+BNC.US,D,20240112,000000,6.492,6.6,6.3588,6.4812,3603.0833318921,0
+BNC.US,D,20240116,000000,6.8028,6.8028,6.2472,6.666,2271.5833324247,0
+BNC.US,D,20240117,000000,6.71759,6.948,6.6,6.8388,5671.8333310646,0
+BNC.US,D,20240118,000000,6.606,6.612,6.48,6.6,475.833333143,0
+BNC.US,D,20240119,000000,6.72,6.84,6.4944,6.8376,1380.0833327813,0
+BNC.US,D,20240122,000000,6.828,6.84,6.492,6.492,1106.4166662241,0
+BNC.US,D,20240123,000000,6.78,6.948,6.66,6.66,613.333333088,0
+BNC.US,D,20240124,000000,6.666,6.8412,6.666,6.8412,82.9999999668,0
+BNC.US,D,20240125,000000,6.69,6.948,6.69,6.948,687.8333330582,0
+BNC.US,D,20240126,000000,6.96,7.0464,6.70561,7.044,1405.833332771,0
+BNC.US,D,20240129,000000,6.8256,7.26,6.12,7.0584,6389.9166641107,0
+BNC.US,D,20240130,000000,7.0584,7.2528,6.48,6.48,537.4166664517,0
+BNC.US,D,20240131,000000,6.4872,6.93,6.4872,6.7188,197.8333332542,0
+BNC.US,D,20240201,000000,6.6,6.6,6.24,6.294,850.5833329931,0
+BNC.US,D,20240202,000000,6.24,6.95879,6.24,6.252,484.4166664729,0
+BNC.US,D,20240205,000000,6.12,6.6078,6.12,6.6078,3025.833332123,0
+BNC.US,D,20240206,000000,6.7188,6.7188,6.3108,6.48,594.4166664289,0
+BNC.US,D,20240207,000000,6.54239,6.54239,6.12,6.348,4013.333331728,0
+BNC.US,D,20240208,000000,6.348,6.6,6.24252,6.48,848.0833329941,0
+BNC.US,D,20240209,000000,6.48121,6.84,6.48,6.84,556.9999997772,0
+BNC.US,D,20240212,000000,6.84,6.84,6.3768,6.48,1322.9166661375,0
+BNC.US,D,20240213,000000,6.2388,6.4206,6.12,6.3606,618.9166664191,0
+BNC.US,D,20240214,000000,6.24,6.48,6.24,6.48,964.166666281,0
+BNC.US,D,20240215,000000,6.48,6.6,6.12,6.6,2783.5833322199,0
+BNC.US,D,20240216,000000,6.48,6.4806,6.306,6.423,693.9166663891,0
+BNC.US,D,20240220,000000,6.24,6.5004,6.24,6.3612,534.999999786,0
+BNC.US,D,20240221,000000,6.3612,6.3612,6.216,6.2448,311.1666665422,0
+BNC.US,D,20240222,000000,6.27,6.78,6.18,6.2964,2204.5833324515,0
+BNC.US,D,20240223,000000,6.36,7.68,6.12,6.6,12243.583328436,0
+BNC.US,D,20240226,000000,6.48,6.78,6.3324,6.6942,570.9166664383,0
+BNC.US,D,20240227,000000,6.6,6.948,6.43608,6.48,720.4166663785,0
+BNC.US,D,20240228,000000,6.576,6.924,6.3612,6.366,622.499999751,0
+BNC.US,D,20240229,000000,6.384,6.384,6.1872,6.3612,1779.4166659549,0
+BNC.US,D,20240301,000000,6.48,6.72,6.2376,6.4932,11147.666662208,0
+BNC.US,D,20240304,000000,6.6,6.8016,6.48,6.666,5374.0833311837,0
+BNC.US,D,20240305,000000,6.48,6.948,6.48,6.72,13079.083328102,0
+BNC.US,D,20240306,000000,6.5184,6.84,6.48492,6.492,2299.6666657468,0
+BNC.US,D,20240307,000000,6.5304,6.66,6.24,6.648,4199.3333316536,0
+BNC.US,D,20240308,000000,6.708,6.834,6.3828,6.834,5922.6666642976,0
+BNC.US,D,20240311,000000,6.714,6.7788,6.54,6.7764,314.9166665407,0
+BNC.US,D,20240312,000000,6.372,6.72,6.372,6.72,941.0833329569,0
+BNC.US,D,20240313,000000,6.828,6.828,6.4908,6.7128,3527.499998589,0
+BNC.US,D,20240314,000000,6.78001,6.78001,6.6,6.72,5828.1666643354,0
+BNC.US,D,20240315,000000,6.6024,6.7764,6.6,6.6708,5146.4166646081,0
+BNC.US,D,20240318,000000,6.708,6.9804,6.708,6.876,2753.5833322319,0
+BNC.US,D,20240319,000000,6.8208,6.9768,6.8064,6.816,2692.4166655897,0
+BNC.US,D,20240320,000000,6.6096,6.9588,6.6096,6.936,1789.4999992842,0
+BNC.US,D,20240321,000000,6.72,6.96,6.7176,6.9468,2001.3333325328,0
+BNC.US,D,20240322,000000,6.732,7.4988,6.72,7.3728,7895.1666635086,0
+BNC.US,D,20240325,000000,7.152,7.32,7.0848,7.3068,3616.0833318869,0
+BNC.US,D,20240326,000000,7.08001,7.49279,7.08001,7.38,2314.999999074,0
+BNC.US,D,20240327,000000,7.3776,7.7568,7.2888,7.7376,5789.5833310175,0
+BNC.US,D,20240328,000000,7.56,7.5696,6.6096,6.972,19551.499992179,0
+BNC.US,D,20240401,000000,6.84,7.128,6.6588,6.7452,5968.9166642791,0
+BNC.US,D,20240402,000000,6.624,6.804,6.36,6.6,1725.9999993096,0
+BNC.US,D,20240403,000000,6.48,6.8616,6.1296,6.7716,10985.249995606,0
+BNC.US,D,20240404,000000,6.696,6.72,6.2424,6.3876,15516.16666046,0
+BNC.US,D,20240405,000000,6.468,6.663,6,6.5076,8440.0833299573,0
+BNC.US,D,20240408,000000,6.4812,6.7212,6.48,6.4812,342.2499998631,0
+BNC.US,D,20240409,000000,6.828,6.8376,6.12,6.5316,6574.4999973702,0
+BNC.US,D,20240410,000000,6.7056,6.7056,6.168,6.168,15975.333326943,0
+BNC.US,D,20240411,000000,6.6084,7.7016,6.156,6.72,52502.916645666,0
+BNC.US,D,20240412,000000,6.612,6.612,6.06,6.132,14722.083327445,0
+BNC.US,D,20240415,000000,6.216,6.5376,6,6.507,1432.7499994269,0
+BNC.US,D,20240416,000000,6.42,6.714,5.76,5.8764,9952.0833293525,0
+BNC.US,D,20240417,000000,6.18,7.6668,6.18,7.13292,32611.333320289,0
+BNC.US,D,20240418,000000,7.2,8.04,6.924,7.92,24243.499990303,0
+BNC.US,D,20240419,000000,8.22,8.754,7.7088,8.754,10879.499995648,0
+BNC.US,D,20240422,000000,8.4,8.94,8.28,8.928,11196.916662188,0
+BNC.US,D,20240423,000000,8.52,8.8788,8.16,8.556,1268.2499994927,0
+BNC.US,D,20240424,000000,8.7372,8.7372,8.4,8.43,253.9999998984,0
+BNC.US,D,20240425,000000,8.88,9.05401,8.6148,8.6916,10351.583329193,0
+BNC.US,D,20240426,000000,8.64,9,8.5344,8.6724,3902.2499984391,0
+BNC.US,D,20240429,000000,8.28,9,8.16,8.748,1767.6666659596,0
+BNC.US,D,20240430,000000,8.928,9,8.16,8.7468,1977.2499992091,0
+BNC.US,D,20240501,000000,8.82,8.82,8.1276,8.1348,1819.999999272,0
+BNC.US,D,20240502,000000,8.508,8.64,7.8156,7.8156,1531.3333327208,0
+BNC.US,D,20240503,000000,8.388,8.64,7.752,8.172,962.2499996151,0
+BNC.US,D,20240506,000000,8.724,8.88,7.92,7.92,1574.4166660369,0
+BNC.US,D,20240507,000000,7.92,8.28,7.92,7.968,1465.1666660806,0
+BNC.US,D,20240508,000000,8.0484,9,8.0484,8.4744,4057.6666650436,0
+BNC.US,D,20240509,000000,8.796,8.9964,8.54317,8.64,1411.2499994355,0
+BNC.US,D,20240510,000000,8.88,9,8.316,8.4204,885.7499996457,0
+BNC.US,D,20240513,000000,8.06401,8.5248,8.06401,8.457,223.1666665774,0
+BNC.US,D,20240514,000000,8.5314,8.5356,8.3844,8.3844,446.4999998214,0
+BNC.US,D,20240515,000000,8.28,9,8.28,8.532,2582.9166656335,0
+BNC.US,D,20240516,000000,8.292,9.108,8.1948,8.532,2446.1666656882,0
+BNC.US,D,20240517,000000,9.36,9.53016,8.6412,9,3062.5833321083,0
+BNC.US,D,20240520,000000,9.336,9.72,8.8452,9.024,2478.1666656754,0
+BNC.US,D,20240521,000000,9.12,9.24,8.88,9,2056.4999991774,0
+BNC.US,D,20240522,000000,8.784,9.1056,8.4,9.1056,2541.7499989833,0
+BNC.US,D,20240523,000000,9.1056,9.1056,8.88,9,1054.999999578,0
+BNC.US,D,20240524,000000,8.4,9.3588,7.44,8.403,5470.1666644786,0
+BNC.US,D,20240528,000000,8.76,8.76,8.28,8.28,1107.7499995569,0
+BNC.US,D,20240529,000000,8.04,8.28,7.452,7.56,2473.6666656772,0
+BNC.US,D,20240530,000000,7.5072,7.8,7.5072,7.8,422.1666664978,0
+BNC.US,D,20240531,000000,8.64,8.64,7.8,7.8024,1471.9166660779,0
+BNC.US,D,20240603,000000,7.8,9.3564,7.8,9,31761.333320629,0
+BNC.US,D,20240604,000000,9.6,10.2,9.12,9.5976,5171.1666645982,0
+BNC.US,D,20240605,000000,9.6,11.04,8.04,8.646,38803.583317812,0
+BNC.US,D,20240606,000000,8.814,10.2,7.8228,8.106,42666.1666496,0
+BNC.US,D,20240607,000000,6.67,7.2,6.31,6.7,106037,0
+BNC.US,D,20240610,000000,6.71,7.0323,6.7,6.71,24013,0
+BNC.US,D,20240611,000000,6.7,7.045,6.7,6.75,24508,0
+BNC.US,D,20240612,000000,6.75,7.5,6.75,7.04,11031,0
+BNC.US,D,20240613,000000,7,7.4,7,7.0784,4603,0
+BNC.US,D,20240614,000000,7.13,7.2499,6.89,6.89,4720,0
+BNC.US,D,20240617,000000,6.8,7.1,6.72,6.75,33560,0
+BNC.US,D,20240618,000000,6.65,6.8899,6.65,6.71,52940,0
+BNC.US,D,20240620,000000,6.64,6.9401,6.64,6.9,18042,0
+BNC.US,D,20240621,000000,6.73,6.98,6.73,6.89,6237,0
+BNC.US,D,20240624,000000,6.73,7.02,6.73,6.81,3831,0
+BNC.US,D,20240625,000000,6.88,6.9201,6.76,6.78,13706,0
+BNC.US,D,20240626,000000,6.67,6.805,6.67,6.72,3988,0
+BNC.US,D,20240627,000000,6.81,6.82,6.7103,6.7103,2941,0
+BNC.US,D,20240628,000000,6.71,6.8584,6.71,6.71,11226,0
+BNC.US,D,20240701,000000,6.64,6.93,6.64,6.93,3204,0
+BNC.US,D,20240702,000000,6.9076,6.9076,6.84,6.85,2514,0
+BNC.US,D,20240703,000000,6.73,6.73,6.7201,6.7201,1751,0
+BNC.US,D,20240705,000000,7.01,7.01,7.01,7.01,933,0
+BNC.US,D,20240708,000000,6.88,6.94,6.71,6.71,3794,0
+BNC.US,D,20240709,000000,6.56,6.8001,6.3901,6.6573,11217,0
+BNC.US,D,20240710,000000,6.46,6.8,6.37,6.4837,21723,0
+BNC.US,D,20240711,000000,6.68,6.728,6.54,6.68,10747,0
+BNC.US,D,20240712,000000,7.4,7.4,6.72,6.99,3991,0
+BNC.US,D,20240715,000000,7.155,7.155,6.561,6.561,6742,0
+BNC.US,D,20240716,000000,6.83,6.85,6.76,6.76,3721,0
+BNC.US,D,20240717,000000,6.7134,6.8457,6.68,6.68,2842,0
+BNC.US,D,20240718,000000,6.78,7.04,6.78,7.04,1516,0
+BNC.US,D,20240719,000000,6.95,6.95,6.6578,6.6578,489,0
+BNC.US,D,20240722,000000,6.52,6.7,6.41,6.67,7399,0
+BNC.US,D,20240723,000000,6.76,6.8336,6.48,6.7002,8989,0
+BNC.US,D,20240724,000000,6.92,6.92,6.565,6.565,3529,0
+BNC.US,D,20240725,000000,6.64,7.04,6.64,6.705,6542,0
+BNC.US,D,20240729,000000,6.87,7.25,6.7,7.065,6062,0
+BNC.US,D,20240730,000000,7.04,7.41,7.04,7.06,3735,0
+BNC.US,D,20240731,000000,7.04,7.122,7,7.06,6376,0
+BNC.US,D,20240801,000000,7.06,7.45,7.06,7.45,967,0
+BNC.US,D,20240805,000000,7.05,7.05,6.7,6.7,3244,0
+BNC.US,D,20240806,000000,6.75,6.75,6.64,6.64,2844,0
+BNC.US,D,20240807,000000,6.69,6.7218,6.69,6.7218,861,0
+BNC.US,D,20240808,000000,6.65,6.8,6.4924,6.65,6347,0
+BNC.US,D,20240809,000000,6.6999,6.8,6.43,6.43,8506,0
+BNC.US,D,20240812,000000,6.77,7.04,6.46,6.46,10164,0
+BNC.US,D,20240813,000000,6.79,6.88,6.53,6.78,5796,0
+BNC.US,D,20240814,000000,6.7,6.8,6.4301,6.75,7956,0
+BNC.US,D,20240816,000000,6.89,6.95,6.83,6.89,2278,0
+BNC.US,D,20240819,000000,7.2399,7.2399,6.47,6.47,2361,0
+BNC.US,D,20240820,000000,6.72,6.94,6.5,6.5,18810,0
+BNC.US,D,20240821,000000,6.615,7.184,6.44,6.82,15898,0
+BNC.US,D,20240822,000000,6.845,7.09,6.845,7.075,4517,0
+BNC.US,D,20240823,000000,7.08,7.29,6.86,7.19,2115,0
+BNC.US,D,20240826,000000,6.8872,6.8872,6.7,6.8001,1459,0
+BNC.US,D,20240827,000000,6.94,6.94,6.6446,6.94,877,0
+BNC.US,D,20240903,000000,6.82,7,6.61,6.71,5826,0
+BNC.US,D,20240904,000000,6.84,7.13,6.52,6.77,17784,0
+BNC.US,D,20240905,000000,6.51,6.9,6.51,6.8062,10963,0
+BNC.US,D,20240906,000000,6.9122,6.9929,6.51,6.5155,13689,0
+BNC.US,D,20240909,000000,6.606304,6.99,6.51,6.51,12734,0
+BNC.US,D,20240910,000000,6.7,7.04,6.58,6.785,7949,0
+BNC.US,D,20240911,000000,6.7,6.8778,6.66,6.75,5787,0
+BNC.US,D,20240912,000000,6.8545,6.9647,6.6,6.85,8681,0
+BNC.US,D,20240913,000000,6.79,7.2,6.61,7.18,12078,0
+BNC.US,D,20240916,000000,6.82,7.1095,6.65,6.65,1218,0
+BNC.US,D,20240917,000000,6.9,7,6.65,6.8,7249,0
+BNC.US,D,20240918,000000,6.94,7.2649,6.8,6.86,11873,0
+BNC.US,D,20240919,000000,6.5918,7.25,6.5918,7,3697,0
+BNC.US,D,20240920,000000,6.75,7,6.75,6.8,3506,0
+BNC.US,D,20240923,000000,7.2499,7.2499,6.7362,7,4707,0
+BNC.US,D,20240924,000000,6.77,7.08,6.77,7.04,2566,0
+BNC.US,D,20240925,000000,7.1,7.51,6.8725,7.05,15884,0
+BNC.US,D,20240926,000000,7.3061,7.42,6.87,7.17,11657,0
+BNC.US,D,20240927,000000,7.22,7.61,7.22,7.25,8120,0
+BNC.US,D,20240930,000000,7.12,7.2901,7.12,7.13,6199,0
+BNC.US,D,20241001,000000,7.24,7.3001,7.05,7.3001,8853,0
+BNC.US,D,20241002,000000,7.3,7.3,6.74,6.94,18431,0
+BNC.US,D,20241003,000000,7.01,7.01,6.91,6.93,2547,0
+BNC.US,D,20241004,000000,6.979,6.979,6.979,6.979,391,0
+BNC.US,D,20241007,000000,6.84,7,6.66,6.9,22275,0
+BNC.US,D,20241008,000000,6.77,7.055,6.62,6.8,13513,0
+BNC.US,D,20241009,000000,6.78,6.9,6.62,6.862,20012,0
+BNC.US,D,20241010,000000,6.76,6.95,6.67,6.7075,8232,0
+BNC.US,D,20241011,000000,6.99,6.99,6.73,6.98,9411,0
+BNC.US,D,20241014,000000,6.6245,7,6.6245,6.99,2951,0
+BNC.US,D,20241015,000000,6.6545,6.95,6.6545,6.81,1131,0
+BNC.US,D,20241016,000000,7,7.01,7,7.01,3552,0
+BNC.US,D,20241017,000000,6.95,7.263,6.8712,7.05,9005,0
+BNC.US,D,20241018,000000,7.06,7.06,6.89,6.89,273,0
+BNC.US,D,20241021,000000,7.036,7.036,7.03,7.03,495,0
+BNC.US,D,20241022,000000,7.15,7.15,6.865,6.912,6418,0
+BNC.US,D,20241023,000000,6.85,7.1401,6.8,6.99,9846,0
+BNC.US,D,20241024,000000,6.9,7.045,6.8202,7.045,3068,0
+BNC.US,D,20241025,000000,6.7507,7.21,6.7507,6.9389,7021,0
+BNC.US,D,20241028,000000,6.69,6.975,6.6,6.805,4105,0
+BNC.US,D,20241029,000000,6.85,7.1,6.85,6.9,14158,0
+BNC.US,D,20241030,000000,6.9,7.48,6.6201,7,17677,0
+BNC.US,D,20241031,000000,6.92,7.0999,6.76,6.9,6262,0
+BNC.US,D,20241101,000000,6.854,7.01,6.62,6.8,10707,0
+BNC.US,D,20241104,000000,6.68,7,6.6511,6.9842,35811,0
+BNC.US,D,20241105,000000,6.94,7.1,6.75,6.87,20295,0
+BNC.US,D,20241106,000000,6.58,6.92,6.58,6.74,12350,0
+BNC.US,D,20241107,000000,6.7022,6.9671,6.7022,6.75,3710,0
+BNC.US,D,20241108,000000,6.63,6.76,6.63,6.76,775,0
+BNC.US,D,20241111,000000,6.8,6.8799,6.68,6.68,8198,0
+BNC.US,D,20241112,000000,6.65,6.87,6.5951,6.5951,2560,0
+BNC.US,D,20241113,000000,6.6,6.62,6.43,6.62,1748,0
+BNC.US,D,20241114,000000,6.51,6.88,6.51,6.88,834,0
+BNC.US,D,20241115,000000,6.74,6.88,6.62,6.87,5123,0
+BNC.US,D,20241118,000000,6.7481,6.75,6.4501,6.5181,9290,0
+BNC.US,D,20241119,000000,6.52,6.5619,6.46,6.5619,3090,0
+BNC.US,D,20241120,000000,6.605,6.605,5.6,6,34578,0
+BNC.US,D,20241121,000000,5.8,6.055,5.71,5.97,11257,0
+BNC.US,D,20241122,000000,5.9772,6.1621,5.9714,5.9966,9612,0
+BNC.US,D,20241125,000000,5.96,5.9966,5.96,5.98,3469,0
+BNC.US,D,20241126,000000,5.99,6.2,5.9528,5.9528,12978,0
+BNC.US,D,20241127,000000,6,6,5.67,5.7,4307,0
+BNC.US,D,20241129,000000,6,6,5.8,6,17626,0
+BNC.US,D,20241202,000000,6.05,6.3,5.9,6.205,8892,0
+BNC.US,D,20241203,000000,6.02,7.5,6.02,7.3495,177029,0
+BNC.US,D,20241204,000000,7.35,7.6479,6.62,7.6146,35082,0
+BNC.US,D,20241205,000000,7.604,7.85,7.44,7.6199,16404,0
+BNC.US,D,20241206,000000,7.55,7.7,7.5344,7.6545,3268,0
+BNC.US,D,20241209,000000,7.51,7.8,7.5,7.69,7907,0
+BNC.US,D,20241210,000000,7.7,7.85,7.2944,7.79,12487,0
+BNC.US,D,20241211,000000,7.84,8.49,7.5189,8.49,17371,0
+BNC.US,D,20241212,000000,8.44,8.44,8.1501,8.3081,2967,0
+BNC.US,D,20241213,000000,8.25,8.49,8.0974,8.0974,8497,0
+BNC.US,D,20241216,000000,7.87,8.49,7.87,8.175,1777,0
+BNC.US,D,20241217,000000,8.1129,8.39,7.7501,8.35,20655,0
+BNC.US,D,20241218,000000,8.1,8.3,8,8.1,9113,0
+BNC.US,D,20241219,000000,8,8.2,7.565,8,29800,0
+BNC.US,D,20241220,000000,7.6012,8.24,7.6012,8.24,8211,0
+BNC.US,D,20241223,000000,8.03,8.2183,8.03,8.1156,6383,0
+BNC.US,D,20241224,000000,7.79,8.05,7.75,8.05,2720,0
+BNC.US,D,20241226,000000,8.05,8.05,7.67,7.9999,2981,0
+BNC.US,D,20241227,000000,7.8594,7.8594,7.75,7.8072,1055,0
+BNC.US,D,20241230,000000,7.8,7.9899,7.3088,7.7,7450,0
+BNC.US,D,20241231,000000,7.75,8.17,7.4679,8.12,4866,0
+BNC.US,D,20250102,000000,8.09,8.4,7.75,7.88,20078,0
+BNC.US,D,20250103,000000,8.16,8.49,8.0172,8.49,4111,0
+BNC.US,D,20250106,000000,8.49,8.5,7.75,7.76,30680,0
+BNC.US,D,20250107,000000,8.165,8.44,7.92,8.4,17409,0
+BNC.US,D,20250108,000000,7.95,8.31,7.88,7.95,7341,0
+BNC.US,D,20250110,000000,8,8.2,7.81,8.1247,3512,0
+BNC.US,D,20250113,000000,7.93,8.2,7.93,8.08,6634,0
+BNC.US,D,20250114,000000,7.88,8,7.88,8,508,0
+BNC.US,D,20250115,000000,7.84,7.9,7.73,7.73,2190,0
+BNC.US,D,20250116,000000,7.71,7.75,7.685,7.75,3892,0
+BNC.US,D,20250117,000000,7.56,7.6,7.5103,7.6,4204,0
+BNC.US,D,20250121,000000,7.59,7.59,7.2528,7.3,11748,0
+BNC.US,D,20250122,000000,7.49,7.6,7.144,7.38,4127,0
+BNC.US,D,20250124,000000,7.32,7.5,7.23,7.475,2787,0
+BNC.US,D,20250127,000000,7.458,7.6163,7.3524,7.575,1539,0
+BNC.US,D,20250128,000000,7.62,7.727,7.5,7.5,1119,0
+BNC.US,D,20250129,000000,7.62,7.62,7.3767,7.3767,1478,0
+BNC.US,D,20250130,000000,7.387,7.76,7.387,7.76,1307,0
+BNC.US,D,20250131,000000,7.59,7.8,7.21,7.21,9238,0
+BNC.US,D,20250203,000000,7.2412,7.2412,7.228,7.228,398,0
+BNC.US,D,20250205,000000,7.2203,7.6,7.2203,7.59,5093,0
+BNC.US,D,20250206,000000,7.5,7.55,7.46,7.55,3838,0
+BNC.US,D,20250207,000000,7.5138,7.69,7.5138,7.69,1276,0
+BNC.US,D,20250210,000000,7.69,7.69,7.6,7.6,801,0
+BNC.US,D,20250212,000000,7.64,8.98,7.3,8.65,140777,0
+BNC.US,D,20250213,000000,8.96,10.9,8.2,10.5,100706,0
+BNC.US,D,20250214,000000,10.8,11,10.3195,11,9897,0
+BNC.US,D,20250218,000000,11,11.15,10.6,10.95,8223,0
+BNC.US,D,20250219,000000,10.9133,10.95,10.4001,10.4001,3051,0
+BNC.US,D,20250220,000000,10.4,12.22,10.33,12,42896,0
+BNC.US,D,20250221,000000,12.26,12.26,11.5,11.65,14928,0
+BNC.US,D,20250224,000000,11.8,11.8,11.5,11.51,4280,0
+BNC.US,D,20250225,000000,11.91,11.91,11.5,11.5,3706,0
+BNC.US,D,20250226,000000,11.52,11.78,11.52,11.65,1720,0
+BNC.US,D,20250227,000000,11.5,11.62,10.001,10.2,40227,0
+BNC.US,D,20250228,000000,10.3,10.3,9.26,9.49,2391,0
+BNC.US,D,20250303,000000,9.23,9.3,8.252,8.252,6028,0
+BNC.US,D,20250304,000000,8.25,8.75,7.42,7.76,79480,0
+BNC.US,D,20250305,000000,7.85,8.487,7.62,8.34,16647,0
+BNC.US,D,20250306,000000,8.45,9.25,8.29,9.19,21454,0
+BNC.US,D,20250307,000000,9.25,9.9464,9.11,9.5,10224,0
+BNC.US,D,20250310,000000,8.99,9.42,7.7502,8.05,23582,0
+BNC.US,D,20250311,000000,8.01,8.59,8.01,8.34,10895,0
+BNC.US,D,20250312,000000,8.5685,9,8.15,8.79,7580,0
+BNC.US,D,20250313,000000,8.64,9.2,8.4,8.6,11691,0
+BNC.US,D,20250314,000000,8.2,9.2328,8.2,8.5,4051,0
+BNC.US,D,20250317,000000,8.49,8.8,7.9135,7.9135,11158,0
+BNC.US,D,20250318,000000,7.69,8.5988,7.3687,7.52,53354,0
+BNC.US,D,20250319,000000,7.8,7.9,7.5,7.7,26500,0
+BNC.US,D,20250320,000000,7.9,8.48,6.742,8,147858,0
+BNC.US,D,20250321,000000,8.3,8.6,7.68,8.59,32760,0
+BNC.US,D,20250324,000000,8.64,9,8,8.0963,21049,0
+BNC.US,D,20250325,000000,7.7,8.7937,7.6,8.1,23454,0
+BNC.US,D,20250326,000000,8.01,8.4153,7.9,8,7976,0
+BNC.US,D,20250327,000000,8.3,8.8799,7.97,8.2,7664,0
+BNC.US,D,20250328,000000,7.955,8.1,7.9,8.03,1130,0
+BNC.US,D,20250331,000000,8.15,8.92,8.15,8.92,1300,0
+BNC.US,D,20250401,000000,9.31,9.45,8.5786,8.63,17559,0
+BNC.US,D,20250402,000000,8.52,8.82,8.43,8.46,11347,0
+BNC.US,D,20250403,000000,8.8,8.8,7.7704,8.1,4906,0
+BNC.US,D,20250404,000000,8.35,8.6,8.35,8.36,7240,0
+BNC.US,D,20250407,000000,8.4,8.88,8.06,8.06,7935,0
+BNC.US,D,20250408,000000,8.4987,8.795,8.02,8.03,27077,0
+BNC.US,D,20250409,000000,8.13,8.13,8.13,8.13,773,0
+BNC.US,D,20250410,000000,8.5,8.79,8.2,8.79,1027,0
+BNC.US,D,20250411,000000,8.21,8.79,8.15,8.79,9022,0
+BNC.US,D,20250414,000000,8.58,8.72,8.24,8.38,7500,0
+BNC.US,D,20250415,000000,8.25,8.42,7.89,8.42,12600,0
+BNC.US,D,20250416,000000,8.45,8.45,8.45,8.45,415,0
+BNC.US,D,20250417,000000,8.7732,8.7732,8.01,8.49,4066,0
+BNC.US,D,20250421,000000,8.03,8.31,7.752,7.87,3475,0
+BNC.US,D,20250422,000000,8.05,8.05,8.05,8.05,1695,0
+BNC.US,D,20250423,000000,7.8093,7.8093,7.8093,7.8093,1074,0
+BNC.US,D,20250424,000000,8.07,9,7.7,7.78,11065,0
+BNC.US,D,20250425,000000,7.9,8.1,7.9,8.1,1586,0
+BNC.US,D,20250428,000000,8.1,8.1,7.9801,8.0422,3244,0
+BNC.US,D,20250429,000000,7.75,7.75,7.7,7.73,1718,0
+BNC.US,D,20250430,000000,8.0884,8.0884,7.45,7.45,5653,0
+BNC.US,D,20250501,000000,7.7,7.7,7.0202,7.08,5292,0
+BNC.US,D,20250502,000000,7.31,7.49,7.04,7.07,10125,0
+BNC.US,D,20250505,000000,7.24,7.51,6.49,6.705,23695,0
+BNC.US,D,20250506,000000,6.5,6.9,6.26,6.26,26266,0
+BNC.US,D,20250507,000000,6.41,6.88,6.22,6.88,8037,0
+BNC.US,D,20250508,000000,6.8,7,6.5,7,5156,0
+BNC.US,D,20250509,000000,6.813,7.09,6.813,7.09,1440,0
+BNC.US,D,20250512,000000,7.2406,7.2406,6.311,7.05,7063,0
+BNC.US,D,20250514,000000,6.6928,7.21,6.6928,7.21,3457,0
+BNC.US,D,20250516,000000,7,7,6.4,6.63,5562,0
+BNC.US,D,20250519,000000,7,7.24,7,7.24,1729,0
+BNC.US,D,20250520,000000,7.23,7.24,7.23,7.23,1757,0
+BNC.US,D,20250521,000000,7.52,7.52,7.52,7.52,2820,0
+BNC.US,D,20250522,000000,7.95,8.05,7.69,7.69,5691,0
+BNC.US,D,20250523,000000,7.84,8.46,7.695,8.46,3323,0
+BNC.US,D,20250528,000000,8.04,8.3,7.51,8.2,9053,0
+BNC.US,D,20250603,000000,8.1,8.2338,8.08,8.08,7422,0
+BNC.US,D,20250604,000000,7.5,8.08,7.5,8.05,4976,0
+BNC.US,D,20250605,000000,7.75,8.0539,7.625,8.0539,6765,0
+BNC.US,D,20250609,000000,8.1,8.1,7.69,7.69,2248,0
+BNC.US,D,20250610,000000,8,8.05,7.74,7.74,2169,0
+BNC.US,D,20250611,000000,7.7,8.016,7.7,7.7,3345,0
+BNC.US,D,20250612,000000,7.95,10.25,7.95,10,41596,0
+BNC.US,D,20250613,000000,10.04,10.04,8.11,8.3,16400,0
+BNC.US,D,20250616,000000,8.29,8.43,8.1223,8.3,4020,0
+BNC.US,D,20250617,000000,7.61,7.9899,7.61,7.65,3156,0
+BNC.US,D,20250618,000000,7.06,7.4845,6.79,7.16,16091,0
+BNC.US,D,20250620,000000,7.37,7.6,7.01,7.45,7550,0
+BNC.US,D,20250623,000000,7.44,9.715,7.11,8.7,11393,0
+BNC.US,D,20250624,000000,7.81,10.33,7.81,9.02,12698,0
+BNC.US,D,20250625,000000,9.02,9.99,9.015,9.3131,12197,0
+BNC.US,D,20250626,000000,9.65,10.5792,9.4208,9.52,7567,0
+BNC.US,D,20250627,000000,9.44,9.844,9.18,9.8,5389,0
+BNC.US,D,20250630,000000,9.90784,10.194516,9.2277,10.0416,8399,0
+BNC.US,D,20250701,000000,9.4238,10.69,9.4238,10.47,11070,0
+BNC.US,D,20250702,000000,10.21,10.5,10.1,10.5,1646,0
+BNC.US,D,20250703,000000,10.1501,10.5749,10.1501,10.5749,2611,0
+BNC.US,D,20250707,000000,10.2,10.28,10.2,10.28,2394,0
+BNC.US,D,20250709,000000,9.782,10.1,9.24,9.9305,4285,0
+BNC.US,D,20250710,000000,9.4983,10,9.26,9.84,2564,0
+BNC.US,D,20250711,000000,9.997,9.997,9.45,9.45,2093,0
+BNC.US,D,20250715,000000,9.0027,9.45,8.5001,9,2398,0
+BNC.US,D,20250716,000000,8.5,9,8.16,9,2365,0
+BNC.US,D,20250717,000000,8.43,9.55,8.43,8.9,14569,0
+BNC.US,D,20250718,000000,9.37,9.4478,8.3148,9.08,5314,0
+BNC.US,D,20250721,000000,8.64,9.08,8.4,8.41,2869,0
+BNC.US,D,20250722,000000,9.13,9.13,8.46,8.76,4615,0
+BNC.US,D,20250723,000000,9.13,9.13,8.55,8.55,1971,0
+BNC.US,D,20250724,000000,9.4,9.4,8.5,8.55,6456,0
+BNC.US,D,20250725,000000,8.8704,9.39,8.264,8.875,6227,0
+BNC.US,D,20250728,000000,51.99,82.88,46.1,57.585,14360517,0
+BNC.US,D,20250729,000000,51.5,52.66,37.4401,40.98,1347479,0
+BNC.US,D,20250730,000000,37.45,42.5,32.06,35.49,493827,0
+BNC.US,D,20250731,000000,33.47,34.4,26.6999,27.02,326479,0
+BNC.US,D,20250801,000000,23.98,28.6451,20.85,21.3,477265,0
+BNC.US,D,20250804,000000,20.5,24.5,17.42,17.43,681288,0
+BNC.US,D,20250805,000000,18.57,19.3,17.1101,17.77,370236,0
+BNC.US,D,20250806,000000,20.12,22.4,17.36,17.75,804600,0
+BNC.US,D,20250807,000000,18.65,18.89,16.1,16.49,227297,0
+BNC.US,D,20250808,000000,17.28,18.7521,16,17.1,348109,0
+BNC.US,D,20250811,000000,20.8,28,19.275,27.34,1357168,0
+BNC.US,D,20250812,000000,25.44,27,22.77,23.565,408442,0
+BNC.US,D,20250813,000000,26.99,31.62,23.9,28.37,673545,0
+BNC.US,D,20250814,000000,27.4,31.6,26.9,28.19,432704,0
+BNC.US,D,20250815,000000,29.39,29.39,24.85,24.86,234274,0
+BNC.US,D,20250818,000000,27.33,27.515,20.2,22.16,553376,0
+BNC.US,D,20250819,000000,22,22.052534,19.12,19.32,169940,0
+BNC.US,D,20250820,000000,19.81,21.27,17.8,21.02,289123,0
+BNC.US,D,20250821,000000,21.42,24,21.36,23.01,257199,0
+BNC.US,D,20250822,000000,23.25,27.39,23.06,27.32,345744,0
+BNC.US,D,20250825,000000,25.97,26,22.67,22.87,241955,0
+BNC.US,D,20250826,000000,22.92,23.94,22,22.62,133640,0
+BNC.US,D,20250827,000000,24.49,24.49,21.51,21.6,120743,0
+BNC.US,D,20250828,000000,21.85,22.6699,21,21.3,91313,0
+BNC.US,D,20250829,000000,21.35,22.5,19.88,21.02,310598,0
+BNC.US,D,20250902,000000,20.96,21.48,19.35,19.6,175366,0
+BNC.US,D,20250903,000000,19.61,20.05,17.2,17.45,373083,0
+BNC.US,D,20250904,000000,19.19,19.19,16.63,17.07,378458,0
+BNC.US,D,20250905,000000,17.31,21,17.31,20.5,388173,0
+BNC.US,D,20250908,000000,19.52,20.9,17.07,17.43,293444,0
+BNC.US,D,20250909,000000,17.69,18.4999,16.61,16.9,135052,0
+BNC.US,D,20250910,000000,17.45,18.7137,16.87,16.97,200574,0
+BNC.US,D,20250911,000000,17.28,18,15.3,15.45,241297,0
+BNC.US,D,20250912,000000,16.22,17.53,16,16.72,195806,0
+BNC.US,D,20250915,000000,16.42,17.025763,16.11,16.47,170403,0
+BNC.US,D,20250916,000000,16.12,17.88,14.8,15.14,428477,0
+BNC.US,D,20250917,000000,15.21,15.58,13.507,14.32,783726,0
+BNC.US,D,20250918,000000,14.7,14.804,10.55,10.9,1944060,0
+BNC.US,D,20250919,000000,10.71,11.15,9.46,9.69,1666980,0
+BNC.US,D,20250922,000000,8.39,8.76,7.51,7.8,5556262,0
+BNC.US,D,20250923,000000,7.8,7.9987,7.53,7.96,2397005,0
+BNC.US,D,20250924,000000,8.08,8.3,7.75,7.91,1040007,0
+BNC.US,D,20250925,000000,7.6,7.93,7.4,7.69,1020886,0
+BNC.US,D,20250926,000000,7.79,7.99,7.56,7.76,945306,0
+BNC.US,D,20250929,000000,7.88,8,7.7,7.93,898465,0
+BNC.US,D,20250930,000000,7.73,7.92,7.7,7.8,702583,0
+BNC.US,D,20251001,000000,7.8,7.95,7.77,7.86,1407353,0
+BNC.US,D,20251002,000000,8.04,8.04,7.55,7.6,1014077,0
+BNC.US,D,20251003,000000,7.7,8.47,7.51,8.13,3070044,0
+BNC.US,D,20251006,000000,8.38,9.41,8.08,9.4,2731569,0
+BNC.US,D,20251007,000000,10.19,10.6746,9.63,10.2,3123596,0
+BNC.US,D,20251008,000000,10.35,12,9.91,11.37,3528683,0
+BNC.US,D,20251009,000000,10.82,11.148,9.83,10.15,2137805,0
+BNC.US,D,20251010,000000,10.11,10.3,9.1,9.44,1433821,0
+BNC.US,D,20251013,000000,9.99,10.38,8.982,9.44,1027482,0
+BNC.US,D,20251014,000000,9,9.782,8.85,9.63,762015,0
+BNC.US,D,20251015,000000,9.27,9.41,8.5,8.96,1030042,0
+BNC.US,D,20251016,000000,8.83,8.85,8,8.01,841023,0
+BNC.US,D,20251017,000000,7.59,7.8,7.37,7.62,1082533,0
+BNC.US,D,20251020,000000,7.9,8.19,7.5,7.59,861541,0
+BNC.US,D,20251021,000000,7.74,7.74,7.22,7.49,548376,0
+BNC.US,D,20251022,000000,7.49,7.61,6.955,7.36,571651,0
+BNC.US,D,20251023,000000,7.35,8.5,7.16,7.48,1822275,0
+BNC.US,D,20251024,000000,7.78,7.91,7.06,7.71,936561,0
+BNC.US,D,20251027,000000,7.91,7.99,7.6,7.64,767882,0
+BNC.US,D,20251028,000000,7.5,7.78,7.36,7.69,629593,0
+BNC.US,D,20251029,000000,7.57,7.65,7.3905,7.6,519911,0
+BNC.US,D,20251030,000000,7.43,7.47,7.22,7.28,388137,0
+BNC.US,D,20251031,000000,7.2,7.59,7.2,7.42,342847,0
+BNC.US,D,20251103,000000,7.2,7.2,6.695,6.74,803985,0
+BNC.US,D,20251104,000000,6.46,6.46,5.54,5.72,1414426,0
+BNC.US,D,20251105,000000,5.91,6.09,5.65,5.66,499200,0
+BNC.US,D,20251106,000000,5.67,5.7649,5.49,5.55,308446,0
+BNC.US,D,20251107,000000,5.43,6.005,5.33,6,523166,0
+BNC.US,D,20251110,000000,6.2,6.28,5.975,6.21,459439,0
+BNC.US,D,20251111,000000,6.09,6.25,5.945,5.98,231966,0
+BNC.US,D,20251112,000000,5.87,6.06,5.51,5.64,360414,0
+BNC.US,D,20251113,000000,5.55,5.7425,5.08,5.12,610527,0
+BNC.US,D,20251114,000000,4.99,5.15,4.84,5.01,628046,0
+BNC.US,D,20251117,000000,4.95,4.99,4.65,4.89,658108,0
+BNC.US,D,20251118,000000,4.84,5.26,4.82,4.98,920503,0
+BNC.US,D,20251119,000000,4.94,5.3199,4.82,5.18,646913,0
+BNC.US,D,20251120,000000,5.25,5.55,5.17,5.24,761065,0
+BNC.US,D,20251121,000000,5.06,5.31,5.01,5.27,893958,0
+BNC.US,D,20251124,000000,5.27,5.7399,5.17,5.39,664644,0
+BNC.US,D,20251125,000000,5.36,5.85,5.345,5.75,441389,0
+BNC.US,D,20251126,000000,5.72,6.13,5.72,5.97,200981,0
+BNC.US,D,20251128,000000,6.3,7.21,6.02,7.2,1828874,0
+BNC.US,D,20251201,000000,6.34,6.92,6.285,6.47,800923,0
+BNC.US,D,20251202,000000,7.01,7.53,7.01,7.06,974532,0
+BNC.US,D,20251203,000000,6.97,7.575,6.9,7.52,622847,0
+BNC.US,D,20251204,000000,7.28,7.5,7,7.14,599536,0
+BNC.US,D,20251205,000000,7.06,7.26,6.735,6.78,534629,0
+BNC.US,D,20251208,000000,6.89,6.955,6.67,6.78,450661,0
+BNC.US,D,20251209,000000,6.65,7.57,6.65,7.5,715668,0
+BNC.US,D,20251210,000000,7.31,7.72,7.31,7.52,493973,0
+BNC.US,D,20251211,000000,7.36,7.59,7.12,7.28,563501,0
+BNC.US,D,20251212,000000,7.55,7.6,6.91,6.93,608651,0
+BNC.US,D,20251215,000000,6.82,6.94,6.4,6.45,672094,0
+BNC.US,D,20251216,000000,6.54,6.73,6.34,6.42,412307,0
+BNC.US,D,20251217,000000,6.41,6.62,6.38,6.43,348358,0
+BNC.US,D,20251218,000000,6.51,6.85,6.12,6.16,858231,0
+BNC.US,D,20251219,000000,6.15,6.89,6.15,6.75,2944692,0
+BNC.US,D,20251222,000000,6.72,6.86,6.4,6.52,268075,0
+BNC.US,D,20251223,000000,6.48,6.48,6.02,6.17,355579,0
+BNC.US,D,20251224,000000,6.23,6.84,6.23,6.68,299992,0
+BNC.US,D,20251226,000000,6.61,6.67,6.41,6.67,243112,0
+BNC.US,D,20251229,000000,6.47,6.7,6.44,6.52,180769,0
+BNC.US,D,20251230,000000,6.49,6.605,6.41,6.5,254972,0
+BNC.US,D,20251231,000000,6.46,6.62,6.36,6.42,208473,0
+BNC.US,D,20260102,000000,6.5,6.64,6.375,6.43,275303,0
+BNC.US,D,20260105,000000,6.53,6.68,6.36,6.41,414862,0
+BNC.US,D,20260106,000000,6.45,6.78,6.31,6.51,383620,0
+BNC.US,D,20260107,000000,6.48,6.54,5.32005,5.505,946045,0
+BNC.US,D,20260108,000000,5.51,5.685,5.01,5.65,643697,0
+BNC.US,D,20260109,000000,5.65,5.71,5.24,5.27,431680,0
+BNC.US,D,20260112,000000,5.21,5.615,5.18,5.52,486839,0
+BNC.US,D,20260113,000000,5.56,5.615,5.42,5.59,490366,0
+BNC.US,D,20260114,000000,5.77,6.59,5.712,6.25,532013,0
+BNC.US,D,20260115,000000,6.24,6.4,5.96,5.96,187587,0
+BNC.US,D,20260116,000000,5.97,6.575,5.95,6.36,329039,0
+BNC.US,D,20260120,000000,6.07,6.32,5.805,5.85,353757,0
+BNC.US,D,20260121,000000,5.85,6.1069,5.58,5.86,334914,0
+BNC.US,D,20260122,000000,5.86,6.03,5.7,5.73,129770,0
+BNC.US,D,20260123,000000,5.78,5.84,5.5,5.52,327174,0
+BNC.US,D,20260126,000000,5.48,5.525,5.155,5.2,373854,0
+BNC.US,D,20260127,000000,5.17,5.53,5.1,5.47,197682,0
+BNC.US,D,20260128,000000,5.47,5.53,5.2,5.31,290760,0
+BNC.US,D,20260129,000000,5.36,5.435,4.95,5.03,490923,0
+BNC.US,D,20260130,000000,4.98,5.09,4.5507,4.99,590464,0
+BNC.US,D,20260202,000000,4.68,4.98,4.62,4.85,327264,0
+BNC.US,D,20260203,000000,4.84,5.21,4.84,5.11,508184,0
+BNC.US,D,20260204,000000,5.11,5.19,4.86,5.05,415080,0
+BNC.US,D,20260205,000000,4.91,4.91,4.4,4.415,525773,0
+BNC.US,D,20260206,000000,4.51,4.7384,4.41,4.52,329206,0
+BNC.US,D,20260209,000000,4.5,4.83,4.41,4.73,194923,0
+BNC.US,D,20260210,000000,4.75,4.98,4.7,4.71,171233,0
+BNC.US,D,20260211,000000,4.7,4.75,4.44,4.55,323284,0
+BNC.US,D,20260212,000000,4.53,4.645,4.28,4.3,267186,0
+BNC.US,D,20260213,000000,4.28,4.57,4.25,4.3,349570,0
+BNC.US,D,20260217,000000,4.13,4.3,4,4.2,562284,0
+BNC.US,D,20260218,000000,4.1,4.3907,4.045,4.29,196436,0
diff --git a/daily/us/nasdaq stocks/1/bncww.us.txt b/daily/us/nasdaq stocks/1/bncww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9cae117d4c67fceb883267eb2ac7db1d4a88447
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bncww.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNCWW.US,D,20250616,000000,0.0479,0.0479,0.0304,0.0304,757,0
+BNCWW.US,D,20250617,000000,0.026,0.0296,0.026,0.0261,1292,0
+BNCWW.US,D,20250618,000000,0.0399,0.0399,0.028,0.0398,2311,0
+BNCWW.US,D,20250623,000000,0.0396,0.0396,0.0396,0.0396,208,0
+BNCWW.US,D,20250626,000000,0.0375,0.037683,0.0263,0.0263,1679,0
+BNCWW.US,D,20250627,000000,0.037,0.037,0.037,0.037,252,0
+BNCWW.US,D,20250701,000000,0.037,0.037,0.026,0.026,19330,0
+BNCWW.US,D,20250702,000000,0.0226,0.0228,0.0226,0.0228,3435,0
+BNCWW.US,D,20250707,000000,0.0344,0.0344,0.0344,0.0344,800,0
+BNCWW.US,D,20250708,000000,0.0343,0.0343,0.0343,0.0343,100,0
+BNCWW.US,D,20250714,000000,0.0281,0.0295,0.0281,0.0281,8049,0
+BNCWW.US,D,20250715,000000,0.0326,0.0326,0.022201,0.0226,75956,0
+BNCWW.US,D,20250718,000000,0.0369,0.037,0.03,0.0325,8446,0
+BNCWW.US,D,20250722,000000,0.0222,0.0223,0.0222,0.0223,200,0
+BNCWW.US,D,20250723,000000,0.0241,0.0241,0.0241,0.0241,500,0
+BNCWW.US,D,20250728,000000,0.56,0.85,0.28,0.2801,6348722,0
+BNCWW.US,D,20250729,000000,0.29,0.3,0.1503,0.215,766413,0
+BNCWW.US,D,20250730,000000,0.17,0.270001,0.165,0.2018,442310,0
+BNCWW.US,D,20250731,000000,0.2,0.2,0.1526,0.172999,220065,0
+BNCWW.US,D,20250801,000000,0.16,0.2026,0.1585,0.1726,194208,0
+BNCWW.US,D,20250804,000000,0.1726,0.188,0.14,0.1699,159149,0
+BNCWW.US,D,20250805,000000,0.24,0.24,0.1533,0.18,248293,0
+BNCWW.US,D,20250806,000000,0.1798,0.1997,0.165,0.166601,60293,0
+BNCWW.US,D,20250807,000000,0.18,0.1831,0.1305,0.1401,53333,0
+BNCWW.US,D,20250808,000000,0.179,0.179,0.115,0.1495,46319,0
+BNCWW.US,D,20250811,000000,0.18,0.25,0.1501,0.211101,269700,0
+BNCWW.US,D,20250812,000000,0.2388,0.2388,0.198,0.198,57175,0
+BNCWW.US,D,20250813,000000,0.2299,0.282,0.2125,0.28,338602,0
+BNCWW.US,D,20250814,000000,0.31,0.31,0.2301,0.2301,132525,0
+BNCWW.US,D,20250815,000000,0.275,0.2988,0.240001,0.26,37757,0
+BNCWW.US,D,20250818,000000,0.26,0.26,0.174,0.2,208146,0
+BNCWW.US,D,20250819,000000,0.181,0.23,0.181,0.1851,73311,0
+BNCWW.US,D,20250820,000000,0.1852,0.2,0.1713,0.1802,46545,0
+BNCWW.US,D,20250821,000000,0.18,0.2103,0.18,0.1801,48185,0
+BNCWW.US,D,20250822,000000,0.18,0.20999,0.171,0.2,118765,0
+BNCWW.US,D,20250825,000000,0.19,0.2,0.177499,0.1785,54608,0
+BNCWW.US,D,20250826,000000,0.1805,0.1805,0.17,0.17,36250,0
+BNCWW.US,D,20250827,000000,0.1798,0.2,0.1627,0.2,42087,0
+BNCWW.US,D,20250828,000000,0.1999,0.2,0.163,0.1876,64004,0
+BNCWW.US,D,20250829,000000,0.1876,0.1877,0.163,0.1671,17603,0
+BNCWW.US,D,20250902,000000,0.1787,0.192,0.15,0.16,84723,0
+BNCWW.US,D,20250903,000000,0.189,0.189,0.1576,0.1651,67300,0
+BNCWW.US,D,20250904,000000,0.179,0.1801,0.1501,0.1599,44518,0
+BNCWW.US,D,20250905,000000,0.1799,0.1999,0.175,0.1802,39983,0
+BNCWW.US,D,20250908,000000,0.1795,0.1796,0.1435,0.1586,152254,0
+BNCWW.US,D,20250909,000000,0.1685,0.185,0.1636,0.1825,37312,0
+BNCWW.US,D,20250910,000000,0.185,0.211,0.1713,0.1816,146455,0
+BNCWW.US,D,20250911,000000,0.1804,0.1936,0.1411,0.143,225455,0
+BNCWW.US,D,20250912,000000,0.1502,0.1574,0.1201,0.13,221981,0
+BNCWW.US,D,20250915,000000,0.1397,0.1398,0.1201,0.125,93735,0
+BNCWW.US,D,20250916,000000,0.1251,0.15,0.1251,0.14,26605,0
+BNCWW.US,D,20250917,000000,0.14,0.1505,0.14,0.14,20567,0
+BNCWW.US,D,20250918,000000,0.14,0.14,0.1251,0.1251,23231,0
+BNCWW.US,D,20250919,000000,0.1375,0.1375,0.1051,0.1199,55846,0
+BNCWW.US,D,20250922,000000,0.13,0.1371,0.1018,0.137,69686,0
+BNCWW.US,D,20250923,000000,0.1335,0.1353,0.1015,0.1353,47499,0
+BNCWW.US,D,20250924,000000,0.135,0.159,0.1348,0.159,62942,0
+BNCWW.US,D,20250925,000000,0.1597,0.1675,0.145,0.15,59442,0
+BNCWW.US,D,20250926,000000,0.1624,0.1624,0.1451,0.153751,7334,0
+BNCWW.US,D,20250929,000000,0.1581,0.1581,0.14,0.14,12130,0
+BNCWW.US,D,20250930,000000,0.1499,0.1674,0.1405,0.1599,31926,0
+BNCWW.US,D,20251001,000000,0.1415,0.15,0.129,0.1301,14217,0
+BNCWW.US,D,20251002,000000,0.1301,0.1339,0.08505,0.124949,94158,0
+BNCWW.US,D,20251003,000000,0.1198,0.15,0.09,0.1499,108106,0
+BNCWW.US,D,20251006,000000,0.149,0.15,0.13,0.13,13938,0
+BNCWW.US,D,20251007,000000,0.1689,0.1689,0.15,0.154999,60210,0
+BNCWW.US,D,20251008,000000,0.1469,0.2,0.14,0.1915,115847,0
+BNCWW.US,D,20251009,000000,0.1925,0.1925,0.1616,0.1616,11856,0
+BNCWW.US,D,20251010,000000,0.1697,0.177451,0.125,0.1367,58795,0
+BNCWW.US,D,20251013,000000,0.1477,0.1477,0.145,0.1451,32032,0
+BNCWW.US,D,20251014,000000,0.1465,0.1465,0.14,0.142,1176,0
+BNCWW.US,D,20251015,000000,0.1255,0.1499,0.11,0.135,9268,0
+BNCWW.US,D,20251016,000000,0.13,0.13,0.115,0.116581,51661,0
+BNCWW.US,D,20251017,000000,0.117,0.1271,0.1,0.1001,55737,0
+BNCWW.US,D,20251020,000000,0.1098,0.1099,0.1098,0.1099,1742,0
+BNCWW.US,D,20251021,000000,0.1,0.12,0.1,0.12,7570,0
+BNCWW.US,D,20251022,000000,0.12,0.14,0.101,0.14,4465,0
+BNCWW.US,D,20251023,000000,0.1425,0.1448,0.1001,0.1002,35966,0
+BNCWW.US,D,20251024,000000,0.1298,0.13,0.1297,0.13,54386,0
+BNCWW.US,D,20251027,000000,0.145,0.145,0.145,0.145,10273,0
+BNCWW.US,D,20251028,000000,0.12,0.1425,0.11,0.1101,15760,0
+BNCWW.US,D,20251029,000000,0.1191,0.1318,0.1188,0.1209,13760,0
+BNCWW.US,D,20251030,000000,0.1425,0.155,0.1204,0.1204,40878,0
+BNCWW.US,D,20251031,000000,0.1115,0.1115,0.1115,0.1115,189,0
+BNCWW.US,D,20251103,000000,0.145,0.145,0.1108,0.1115,3758,0
+BNCWW.US,D,20251104,000000,0.1115,0.137399,0.11,0.11,2049,0
+BNCWW.US,D,20251105,000000,0.14,0.141,0.1156,0.1228,4021,0
+BNCWW.US,D,20251106,000000,0.115,0.1152,0.105,0.106,4950,0
+BNCWW.US,D,20251107,000000,0.1349,0.1458,0.1053,0.129,3465,0
+BNCWW.US,D,20251110,000000,0.1394,0.14,0.099899,0.1298,75146,0
+BNCWW.US,D,20251111,000000,0.1054,0.1305,0.1011,0.12,3125,0
+BNCWW.US,D,20251112,000000,0.10201,0.125,0.102,0.125,8933,0
+BNCWW.US,D,20251113,000000,0.1184,0.1366,0.0961,0.125,106793,0
+BNCWW.US,D,20251114,000000,0.1235,0.1245,0.095,0.0951,20759,0
+BNCWW.US,D,20251117,000000,0.1065,0.121,0.1065,0.121,492,0
+BNCWW.US,D,20251118,000000,0.118,0.118,0.0955,0.0955,3400,0
+BNCWW.US,D,20251119,000000,0.114,0.114,0.102,0.102,3168,0
+BNCWW.US,D,20251120,000000,0.11,0.1132,0.101,0.1061,1645,0
+BNCWW.US,D,20251121,000000,0.112,0.112,0.096,0.101,3070,0
+BNCWW.US,D,20251124,000000,0.096,0.1115,0.096,0.1105,2533,0
+BNCWW.US,D,20251125,000000,0.0955,0.11,0.0955,0.0955,1302,0
+BNCWW.US,D,20251126,000000,0.0965,0.0966,0.0965,0.0966,10241,0
+BNCWW.US,D,20251201,000000,0.0955,0.0998,0.0955,0.096,1355,0
+BNCWW.US,D,20251202,000000,0.109498,0.1095,0.1094,0.1094,3224,0
+BNCWW.US,D,20251203,000000,0.0997,0.1098,0.0996,0.1032,12514,0
+BNCWW.US,D,20251204,000000,0.098,0.11,0.0955,0.11,8618,0
+BNCWW.US,D,20251205,000000,0.1069,0.1109,0.0955,0.1105,6234,0
+BNCWW.US,D,20251208,000000,0.110002,0.1104,0.0956,0.1104,1409,0
+BNCWW.US,D,20251209,000000,0.11,0.134,0.101,0.1209,13312,0
+BNCWW.US,D,20251210,000000,0.1295,0.1725,0.1119,0.112,71979,0
+BNCWW.US,D,20251212,000000,0.1132,0.1195,0.0956,0.0968,17170,0
+BNCWW.US,D,20251215,000000,0.0993,0.1,0.0775,0.0999,24245,0
+BNCWW.US,D,20251216,000000,0.081,0.0886,0.075,0.081,25996,0
+BNCWW.US,D,20251217,000000,0.088,0.0882,0.071,0.0716,72726,0
+BNCWW.US,D,20251218,000000,0.0799,0.08,0.078001,0.08,1800,0
+BNCWW.US,D,20251219,000000,0.0797,0.09,0.073001,0.08,5841,0
+BNCWW.US,D,20251222,000000,0.0663,0.09989,0.0663,0.09989,2000,0
+BNCWW.US,D,20251223,000000,0.0731,0.1,0.0731,0.0981,71046,0
+BNCWW.US,D,20251224,000000,0.0851,0.0899,0.075,0.082399,5779,0
+BNCWW.US,D,20251226,000000,0.09,0.094001,0.0824,0.0936,2626,0
+BNCWW.US,D,20251229,000000,0.0853,0.0853,0.0853,0.0853,125,0
+BNCWW.US,D,20251230,000000,0.09,0.09,0.055,0.0553,177767,0
+BNCWW.US,D,20251231,000000,0.0555,0.0555,0.0555,0.0555,10200,0
+BNCWW.US,D,20260102,000000,0.0637,0.07,0.055,0.0551,41187,0
+BNCWW.US,D,20260105,000000,0.0654,0.0659,0.055,0.055,10726,0
+BNCWW.US,D,20260106,000000,0.068,0.068,0.0551,0.0551,13630,0
+BNCWW.US,D,20260107,000000,0.0552,0.06,0.0552,0.06,433,0
+BNCWW.US,D,20260108,000000,0.0573,0.06,0.0551,0.0575,15729,0
+BNCWW.US,D,20260109,000000,0.06,0.06,0.06,0.06,1000,0
+BNCWW.US,D,20260112,000000,0.0551,0.0553,0.0525,0.0527,22117,0
+BNCWW.US,D,20260113,000000,0.0525,0.0728,0.0393,0.05,171559,0
+BNCWW.US,D,20260114,000000,0.05,0.06,0.0446,0.05,15307,0
+BNCWW.US,D,20260115,000000,0.0401,0.0585,0.0401,0.0582,36798,0
+BNCWW.US,D,20260116,000000,0.05,0.05,0.0475,0.05,55650,0
+BNCWW.US,D,20260120,000000,0.0585,0.0585,0.0501,0.0501,7500,0
+BNCWW.US,D,20260122,000000,0.0584,0.0587,0.0584,0.0587,425,0
+BNCWW.US,D,20260123,000000,0.0502,0.051271,0.045,0.045,4474,0
+BNCWW.US,D,20260126,000000,0.05,0.0579,0.045,0.045,2463,0
+BNCWW.US,D,20260127,000000,0.0501,0.0549,0.05,0.0535,3714,0
+BNCWW.US,D,20260128,000000,0.055,0.055,0.045,0.045,7035,0
+BNCWW.US,D,20260129,000000,0.0513,0.0513,0.045,0.0502,3001,0
+BNCWW.US,D,20260130,000000,0.0512,0.0512,0.0475,0.049,4042,0
+BNCWW.US,D,20260203,000000,0.0446,0.0547,0.0401,0.0546,5201,0
+BNCWW.US,D,20260204,000000,0.0539,0.0539,0.0192,0.0418,61985,0
+BNCWW.US,D,20260205,000000,0.0418,0.0418,0.0418,0.0418,4510,0
+BNCWW.US,D,20260206,000000,0.0418,0.05,0.0418,0.05,1279,0
+BNCWW.US,D,20260210,000000,0.05,0.0545,0.0461,0.0545,3197,0
+BNCWW.US,D,20260211,000000,0.044976,0.044976,0.0418,0.0418,10825,0
+BNCWW.US,D,20260212,000000,0.0418,0.0418,0.0418,0.0418,5000,0
+BNCWW.US,D,20260217,000000,0.0418,0.0418,0.0418,0.0418,1052,0
+BNCWW.US,D,20260218,000000,0.0462,0.0462,0.0462,0.0462,366,0
diff --git a/daily/us/nasdaq stocks/1/bngo.us.txt b/daily/us/nasdaq stocks/1/bngo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8161dafb4af89970542f7d6168f7fb4e5640b6fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bngo.us.txt	
@@ -0,0 +1,1851 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNGO.US,D,20180921,000000,6000,6000,3748.8,4194,10.715000021429999,0
+BNGO.US,D,20180924,000000,4266,4794,3900,3951.42,40.668333414669995,0
+BNGO.US,D,20180925,000000,3924,4200,3306.6,3786,28.993333391319997,0
+BNGO.US,D,20180926,000000,3762,4169.94,3744,3919.5,8.9333333512,0
+BNGO.US,D,20180927,000000,4104,5183.1,3804,4950,117.24166690115,0
+BNGO.US,D,20180928,000000,5100,5100,4343.46,4777.8,35.04500007009,0
+BNGO.US,D,20181001,000000,4740,5100,4565.76,4584.96,11.263333355859999,0
+BNGO.US,D,20181002,000000,4458,4761.24,4380,4578,11.65666668998,0
+BNGO.US,D,20181003,000000,4398,4428,4356,4356,7.125000014249999,0
+BNGO.US,D,20181004,000000,4236,4388.7,4050,4100.4,25.835000051669997,0
+BNGO.US,D,20181005,000000,4050,4123.02,4050,4104,13.258333359849999,0
+BNGO.US,D,20181008,000000,3900,4200,3900,3919.5,21.12000004224,0
+BNGO.US,D,20181009,000000,4050,4194,3900,4164,29.110000058219995,0
+BNGO.US,D,20181010,000000,4260,4260,3900,3945,19.235000038469998,0
+BNGO.US,D,20181011,000000,3900,4062,3900,4062,6.690000013379999,0
+BNGO.US,D,20181012,000000,4380,4380,3900,4167.3,3.3350000066699996,0
+BNGO.US,D,20181015,000000,4110,4110,3919.5,3919.5,1.13666666894,0
+BNGO.US,D,20181016,000000,4050,4050,3979.5,4041.42,1.333333336,0
+BNGO.US,D,20181017,000000,4194,4194,3930.06,4170,8.49500001699,0
+BNGO.US,D,20181018,000000,4180.32,4180.32,4140,4140,0.95333333524,0
+BNGO.US,D,20181019,000000,4086,4200,3900,4176,18.22833336979,0
+BNGO.US,D,20181022,000000,4094.82,4200,3900,3940.5,7.17833334769,0
+BNGO.US,D,20181023,000000,3822,4027.5,3780,3780,43.79000008758,0
+BNGO.US,D,20181024,000000,3810,3854.52,3750,3750,7.86833334907,0
+BNGO.US,D,20181025,000000,3810,3900,3750,3900,5.44166667755,0
+BNGO.US,D,20181026,000000,4021.08,4021.08,3780,3828,8.091666682849999,0
+BNGO.US,D,20181029,000000,3840,4192.8,3840,4077.6,16.48666669964,0
+BNGO.US,D,20181031,000000,4050,4050,3870,3870,2.10333333754,0
+BNGO.US,D,20181101,000000,4030.02,4030.02,4030.02,4030.02,0.48833333431,0
+BNGO.US,D,20181102,000000,3990,4182,3990,4182,0.86833333507,0
+BNGO.US,D,20181105,000000,4302,4439.94,4260,4272.24,11.42833335619,0
+BNGO.US,D,20181106,000000,4494,4621.62,4353.6,4434,4.7983333429299995,0
+BNGO.US,D,20181107,000000,4451.34,4499.94,4260,4314.72,10.140000020279999,0
+BNGO.US,D,20181108,000000,4312.2,4350,4080,4170,13.388333360109998,0
+BNGO.US,D,20181109,000000,3756,4134,3756,4110,2.35166667137,0
+BNGO.US,D,20181112,000000,4200,4479,3906,4182,8.29166668325,0
+BNGO.US,D,20181113,000000,4230,4230,3989.1,4170,3.97500000795,0
+BNGO.US,D,20181114,000000,4020,4194,4020,4194,1.1500000022999999,0
+BNGO.US,D,20181115,000000,4134,4212,4134,4212,7.141666680949999,0
+BNGO.US,D,20181116,000000,4097.46,4350,4097.46,4320,4.42166667551,0
+BNGO.US,D,20181119,000000,4491.06,4491.06,4050,4206,4.556666675779999,0
+BNGO.US,D,20181120,000000,4182,4182,4164,4164,0.8166666682999999,0
+BNGO.US,D,20181121,000000,4152,4152,4067.4,4080,0.9883333353099999,0
+BNGO.US,D,20181126,000000,4080,4215,3900,3900,2.80833333895,0
+BNGO.US,D,20181127,000000,3900,4200,3900,3972,9.053333351440001,0
+BNGO.US,D,20181128,000000,4088.76,4230,3918,4230,7.50833334835,0
+BNGO.US,D,20181129,000000,4290,4290,4290,4290,0.90500000181,0
+BNGO.US,D,20181130,000000,4260,4260,4080,4194,1.4633333362599998,0
+BNGO.US,D,20181203,000000,4170,4194,4140,4194,2.42833333819,0
+BNGO.US,D,20181204,000000,4094.82,4094.82,3961.2,4080,1.166666669,0
+BNGO.US,D,20181206,000000,3979.68,4080,3900,3900,2.40500000481,0
+BNGO.US,D,20181207,000000,3966,3966,3905.94,3905.94,1.42333333618,0
+BNGO.US,D,20181210,000000,4002,4002,3900,3900,2.55666667178,0
+BNGO.US,D,20181211,000000,3894,3900,3894,3894,1.81166667029,0
+BNGO.US,D,20181212,000000,3899.94,3900,3834,3900,4.85166667637,0
+BNGO.US,D,20181214,000000,3906,3906,3840,3869.94,60.27333345388,0
+BNGO.US,D,20181217,000000,3900,4800,3900,4056,26.88666672044,0
+BNGO.US,D,20181218,000000,4470,4470,4134,4134,28.133333389599997,0
+BNGO.US,D,20181219,000000,4170,4350,3906,3906,49.49333343231999,0
+BNGO.US,D,20181220,000000,4050,4320,3930,3930,36.93000007386,0
+BNGO.US,D,20181221,000000,3900,4008,3030,3072,42.04500008408999,0
+BNGO.US,D,20181224,000000,3336,3336,3057,3057,3.76333334086,0
+BNGO.US,D,20181226,000000,3405.3,3405.3,2556,3000,17.075000034149998,0
+BNGO.US,D,20181227,000000,3000,3001.8,2406,3000,12.8000000256,0
+BNGO.US,D,20181228,000000,3294,3294,2940,2940,2.1833333376999997,0
+BNGO.US,D,20181231,000000,2916,3174,2916,3144,4.7500000095,0
+BNGO.US,D,20190104,000000,3084,3084,2466,3012,1.17000000234,0
+BNGO.US,D,20190108,000000,2782.38,3012,2782.38,2850,10.650000021299999,0
+BNGO.US,D,20190109,000000,2910,2910,2910,2910,0.83833333501,0
+BNGO.US,D,20190111,000000,2850,2904,2850,2904,3.2450000064899998,0
+BNGO.US,D,20190114,000000,3126,3126,2604,2700,31.068333395469995,0
+BNGO.US,D,20190115,000000,2865,3150,2610,2674.8,16.12833336559,0
+BNGO.US,D,20190116,000000,2928,3300,2700,2700,11.616666689899999,0
+BNGO.US,D,20190117,000000,2700,2700,2640,2640,8.3833333501,0
+BNGO.US,D,20190118,000000,2640,2700,2532.6,2687.4,23.25666671318,0
+BNGO.US,D,20190122,000000,2670,2939.76,2640,2670,14.58666669584,0
+BNGO.US,D,20190123,000000,2652,2700,2652,2658,13.56166669379,0
+BNGO.US,D,20190124,000000,2604,2700,2604,2638.14,6.658333346649999,0
+BNGO.US,D,20190125,000000,2688,2698.38,2623.08,2646,3.15500000631,0
+BNGO.US,D,20190128,000000,2746.98,2746.98,2580,2580,17.19000003438,0
+BNGO.US,D,20190129,000000,2592.9,2610,2418,2430,21.65833337665,0
+BNGO.US,D,20190130,000000,2454,2540.46,2430.12,2436,1.67000000334,0
+BNGO.US,D,20190131,000000,2561.1,2561.1,2460,2460,0.6800000013599999,0
+BNGO.US,D,20190201,000000,2454,2454,2418,2418,6.22166667911,0
+BNGO.US,D,20190204,000000,2472,2523,2418,2442,7.65166668197,0
+BNGO.US,D,20190205,000000,2484,2490,2100,2286,27.00666672068,0
+BNGO.US,D,20190206,000000,2370.54,2910,2336.4,2544,116.81666690029999,0
+BNGO.US,D,20190207,000000,2544,2688,2250,2640,27.70833338875,0
+BNGO.US,D,20190208,000000,2580,2580,2454,2454,3.94333334122,0
+BNGO.US,D,20190211,000000,2454,2700,2454,2526,11.635000023269999,0
+BNGO.US,D,20190212,000000,2388.06,2452.98,2388.06,2399.94,2.44000000488,0
+BNGO.US,D,20190213,000000,2541,2550,2502,2550,1.9616666705899999,0
+BNGO.US,D,20190214,000000,2524.56,2568,2524.56,2568,1.64000000328,0
+BNGO.US,D,20190215,000000,2412,2568,2412,2490,3.14666667296,0
+BNGO.US,D,20190219,000000,2442,2604,2442,2550,5.05166667677,0
+BNGO.US,D,20190220,000000,2460,2460,2460,2460,1.8600000037199997,0
+BNGO.US,D,20190221,000000,2418,2460,2412,2412,2.99833333933,0
+BNGO.US,D,20190222,000000,2388,2400,2316,2388,6.391666679449999,0
+BNGO.US,D,20190225,000000,2286,2502,2286,2481,2.4700000049399997,0
+BNGO.US,D,20190226,000000,2488.62,2514,2488.62,2502.06,1.2666666692,0
+BNGO.US,D,20190228,000000,2440.2,2520,2440.2,2520,2.2500000045,0
+BNGO.US,D,20190301,000000,2760,2766,2460,2550,49.945000099889995,0
+BNGO.US,D,20190304,000000,2626.92,2626.92,2382,2454,12.026666690719999,0
+BNGO.US,D,20190305,000000,2586,3741,2454,2928,372.14500074429,0
+BNGO.US,D,20190306,000000,2910,3000,2586,2790,181.22000036244,0
+BNGO.US,D,20190307,000000,3018,3120,2586,2628,118.79166690425,0
+BNGO.US,D,20190308,000000,2610,2789.64,2454,2634,19.05500003811,0
+BNGO.US,D,20190311,000000,2496,2790,2352,2496,32.568333398469996,0
+BNGO.US,D,20190312,000000,2442.18,2652,2442.18,2609.58,48.970000097939995,0
+BNGO.US,D,20190313,000000,2526,2652,2520,2598,13.641666693949999,0
+BNGO.US,D,20190314,000000,2918.52,2918.52,2466,2520,30.59833339453,0
+BNGO.US,D,20190315,000000,2460,3324,2334,3000,247.31500049462997,0
+BNGO.US,D,20190318,000000,3000,3000,2820.6,2910,57.64666678196,0
+BNGO.US,D,20190319,000000,2850,2868,2790,2790,13.038333359409998,0
+BNGO.US,D,20190320,000000,3105,3105,2718,2826,16.14000003228,0
+BNGO.US,D,20190321,000000,2791.5,2850,2580.06,2655,144.94500028989,0
+BNGO.US,D,20190322,000000,2844,2844,2844,2844,0.22500000045,0
+BNGO.US,D,20190325,000000,2814,2844,2610,2610,15.005000030009999,0
+BNGO.US,D,20190326,000000,2688,2850,2466,2466,107.20500021440999,0
+BNGO.US,D,20190327,000000,2520,2526,2292,2526,18.15500003631,0
+BNGO.US,D,20190328,000000,2790,2881.38,2538,2547,4.815000009629999,0
+BNGO.US,D,20190329,000000,2712,2712,2577,2616,16.13833336561,0
+BNGO.US,D,20190401,000000,2523,2685.48,2520,2604.96,6.12833334559,0
+BNGO.US,D,20190402,000000,2700,2700,2620.38,2700,2.3566666713799997,0
+BNGO.US,D,20190403,000000,2640,2682,2640,2682,0.8500000017,0
+BNGO.US,D,20190405,000000,2654.52,2669.94,2586,2664,2.8100000056199996,0
+BNGO.US,D,20190408,000000,2688,2694,2598,2625,13.66833336067,0
+BNGO.US,D,20190409,000000,2580,2640,2580,2618.7,11.546666689759999,0
+BNGO.US,D,20190410,000000,2646,2700.06,2562,2580,10.59500002119,0
+BNGO.US,D,20190411,000000,2556,2640,2550,2595,6.16333334566,0
+BNGO.US,D,20190412,000000,2618.58,2628,2292,2388,66.36000013271999,0
+BNGO.US,D,20190415,000000,2382,2460,2334,2340,9.305000018609999,0
+BNGO.US,D,20190416,000000,2346,2346,2292,2316,37.041666740749996,0
+BNGO.US,D,20190417,000000,2640,2640,2322,2334,8.658333350649999,0
+BNGO.US,D,20190418,000000,2358,2496,2358,2496,16.70666670008,0
+BNGO.US,D,20190422,000000,2520,2520,2400,2502,6.26333334586,0
+BNGO.US,D,20190424,000000,2460,2472.18,2430,2472.18,1.60666666988,0
+BNGO.US,D,20190425,000000,2418,2418,2418,2418,0.22500000045,0
+BNGO.US,D,20190426,000000,2401.62,2574,2400,2508,15.62666669792,0
+BNGO.US,D,20190429,000000,2508,2508,2418,2418,0.45333333423999994,0
+BNGO.US,D,20190430,000000,2472,2760,2301,2472,37.14666674096,0
+BNGO.US,D,20190501,000000,2508,2508,2340,2418,9.64166668595,0
+BNGO.US,D,20190502,000000,2340,2370,2340,2370,3.39333334012,0
+BNGO.US,D,20190503,000000,2400,2628,2400,2400,14.018333361369999,0
+BNGO.US,D,20190506,000000,2418,2418,2304,2346,10.016666686699999,0
+BNGO.US,D,20190507,000000,2352,2366.46,2232,2358,13.131666692929999,0
+BNGO.US,D,20190508,000000,2316.54,2328,2298,2328,5.6383333446099995,0
+BNGO.US,D,20190509,000000,2262,2352,2190,2196,14.61166669589,0
+BNGO.US,D,20190510,000000,2208.84,2220,2064,2064,35.080000070160004,0
+BNGO.US,D,20190513,000000,2070,2100,1629,1989,15.71833336477,0
+BNGO.US,D,20190514,000000,1890,1938,1770,1932,11.038333355409998,0
+BNGO.US,D,20190515,000000,1865.88,1919.94,1758,1761,4.05833334145,0
+BNGO.US,D,20190516,000000,1800,1890,1800,1890,5.14666667696,0
+BNGO.US,D,20190517,000000,1812,1968,1812,1890,6.2666666792,0
+BNGO.US,D,20190520,000000,1908.9,1908.9,1848,1848,4.30833334195,0
+BNGO.US,D,20190521,000000,1830,1890,1830,1890,4.22666667512,0
+BNGO.US,D,20190522,000000,1890,1890,1836,1836,2.3700000047399996,0
+BNGO.US,D,20190523,000000,1840.5,1860,1815.18,1860,5.92166667851,0
+BNGO.US,D,20190524,000000,1806,1866,1800,1800,6.720000013439999,0
+BNGO.US,D,20190528,000000,1815.06,1844.94,1812,1812,1.77333333688,0
+BNGO.US,D,20190529,000000,1806,1836,1800,1800,3.61333334056,0
+BNGO.US,D,20190530,000000,1854,1854,1812,1812,1.48500000297,0
+BNGO.US,D,20190531,000000,1800,1832.4,1800,1806,3.82166667431,0
+BNGO.US,D,20190603,000000,1800,1824,1800,1806,4.57666667582,0
+BNGO.US,D,20190604,000000,1800,1800,1650,1667.88,43.23666675313999,0
+BNGO.US,D,20190605,000000,1650.3,1734,1650,1734,1.1583333356499999,0
+BNGO.US,D,20190606,000000,1664.28,1734,1656,1668,8.450000016899999,0
+BNGO.US,D,20190607,000000,1675.86,1773.66,1674,1674,1.12000000224,0
+BNGO.US,D,20190610,000000,1782,1782,1650,1650,7.765000015529999,0
+BNGO.US,D,20190611,000000,1650,1662,1650,1662,1.10333333554,0
+BNGO.US,D,20190612,000000,1650,1656,1650,1656,0.57833333449,0
+BNGO.US,D,20190613,000000,1779.72,1889.94,1662,1806,13.481666693629998,0
+BNGO.US,D,20190614,000000,1800,2808,1650,1740,748.5116681636899,0
+BNGO.US,D,20190617,000000,1770,1770,1500,1548,66.35166679937,0
+BNGO.US,D,20190618,000000,1518.3,1716,1500,1590,82.71166683208999,0
+BNGO.US,D,20190619,000000,1638,1638,1500,1506,15.365000030729998,0
+BNGO.US,D,20190620,000000,1614,1614,1500,1524,18.66500003733,0
+BNGO.US,D,20190621,000000,1596,1614,1584,1602,9.266666685199999,0
+BNGO.US,D,20190624,000000,1589.88,1596,1560,1560,12.74333335882,0
+BNGO.US,D,20190625,000000,1530,1572,1500,1500,5.598333344529999,0
+BNGO.US,D,20190626,000000,1494,1584,1464.06,1494,27.163333387659996,0
+BNGO.US,D,20190627,000000,1524,1524,1464,1476,13.738333360809998,0
+BNGO.US,D,20190628,000000,1434,1548,1434,1470,13.96166669459,0
+BNGO.US,D,20190701,000000,1470,1560,1470,1506,6.89333334712,0
+BNGO.US,D,20190702,000000,1506,1543.02,1464,1464,11.413333356159999,0
+BNGO.US,D,20190703,000000,1464,1465.62,1410,1416,16.7000000334,0
+BNGO.US,D,20190705,000000,1410,1444.86,1410,1422,6.27666667922,0
+BNGO.US,D,20190708,000000,1588.14,1588.14,1477.26,1488,3.21333333976,0
+BNGO.US,D,20190709,000000,1602,1602,1554,1554,3.1000000061999997,0
+BNGO.US,D,20190710,000000,1561.8,1590,1513.56,1546.62,18.051666702769996,0
+BNGO.US,D,20190711,000000,1566,1602,1560,1560,2.73500000547,0
+BNGO.US,D,20190712,000000,1607.94,1607.94,1560,1560,4.61833334257,0
+BNGO.US,D,20190715,000000,1614,1614,1512,1512,12.49833335833,0
+BNGO.US,D,20190716,000000,1524,1525.8,1518,1518,3.0066666726799998,0
+BNGO.US,D,20190718,000000,1530.06,1560,1530.06,1560,0.48000000096,0
+BNGO.US,D,20190719,000000,1590,1590,1590,1590,0.8733333350799999,0
+BNGO.US,D,20190722,000000,1560,1602,1560,1590,4.3000000086,0
+BNGO.US,D,20190723,000000,1560,1585.38,1560,1585.38,0.8566666683799999,0
+BNGO.US,D,20190724,000000,1680,1680,1596,1680,4.08666667484,0
+BNGO.US,D,20190725,000000,1749.54,1749.54,1680,1680,5.081666676829999,0
+BNGO.US,D,20190726,000000,1752,1752,1543.68,1650,3.20500000641,0
+BNGO.US,D,20190729,000000,1500,1656,1500,1602,22.625000045249998,0
+BNGO.US,D,20190730,000000,1722,1740,1368,1422,37.351666741369996,0
+BNGO.US,D,20190731,000000,1686,1722,1521,1566,11.42833335619,0
+BNGO.US,D,20190801,000000,1710,1722,1404,1404,14.915000029829999,0
+BNGO.US,D,20190802,000000,1404,1404,1206,1397.94,24.8500000497,0
+BNGO.US,D,20190805,000000,1398,1506,1350,1350,23.08166671283,0
+BNGO.US,D,20190806,000000,1373.82,1530,1349.46,1373.82,36.87833340709,0
+BNGO.US,D,20190807,000000,1319.52,1338,1319.52,1332,1.90833333715,0
+BNGO.US,D,20190808,000000,1416,1416,1257,1263,6.22166667911,0
+BNGO.US,D,20190809,000000,1230,1236,1140,1140,24.36333338206,0
+BNGO.US,D,20190812,000000,1188,1251,1142.28,1182,12.546666691759999,0
+BNGO.US,D,20190813,000000,1188,1350,1020,1181.58,167.34000033467998,0
+BNGO.US,D,20190814,000000,864.06,1194,864.06,1113,20.950000041899997,0
+BNGO.US,D,20190815,000000,1014,1188,948,1008,34.79666673626,0
+BNGO.US,D,20190816,000000,1072.02,1164,960.06,1092,13.12500002625,0
+BNGO.US,D,20190819,000000,1050,1089.06,966,978,23.41166671349,0
+BNGO.US,D,20190820,000000,984,1140,900,1140,49.9166667665,0
+BNGO.US,D,20190821,000000,1152,1152,966,1026,42.525000085049996,0
+BNGO.US,D,20190822,000000,1002,1042.98,960,1042.98,26.78166672023,0
+BNGO.US,D,20190823,000000,964.8,972,930,960,11.806666690279998,0
+BNGO.US,D,20190826,000000,954,1067.46,906,906,11.5333333564,0
+BNGO.US,D,20190827,000000,936,1042.08,741,930,44.308333421949996,0
+BNGO.US,D,20190828,000000,984,990,750,870,24.0500000481,0
+BNGO.US,D,20190829,000000,979.92,979.92,888,888,7.66833334867,0
+BNGO.US,D,20190830,000000,1050,1644,798,894,5433.84834420103,0
+BNGO.US,D,20190903,000000,876,876,750,756,448.52000089704,0
+BNGO.US,D,20190904,000000,777.66,780,612,690.06,288.87000057774,0
+BNGO.US,D,20190905,000000,722.4,723.84,606,606,115.48166689762999,0
+BNGO.US,D,20190906,000000,612,693.48,612,660,67.13166680092999,0
+BNGO.US,D,20190909,000000,678,713.4,614.94,635.34,116.40666689947999,0
+BNGO.US,D,20190910,000000,630,677.52,618,642,136.25666693917998,0
+BNGO.US,D,20190911,000000,654,750,654,708,181.44333369622,0
+BNGO.US,D,20190912,000000,720,723,648,690,73.3500001467,0
+BNGO.US,D,20190913,000000,696,708,630,708,56.97333344728,0
+BNGO.US,D,20190916,000000,696,714,654,708,25.48166671763,0
+BNGO.US,D,20190917,000000,710.52,710.52,654,654,29.70833339275,0
+BNGO.US,D,20190918,000000,654,696,618,636,56.33666677933999,0
+BNGO.US,D,20190919,000000,606,624,486.078,508.44,392.91333411915997,0
+BNGO.US,D,20190920,000000,510,515.16,462.78,469.98,190.70333371474,0
+BNGO.US,D,20190923,000000,501.54,501.54,414,432,256.1000005122,0
+BNGO.US,D,20190924,000000,444,444,420,420,98.84000019767998,0
+BNGO.US,D,20190925,000000,420,465.06,420,461.1,269.90500053981,0
+BNGO.US,D,20190926,000000,453,476.94,360,419.4,268.46166720359,0
+BNGO.US,D,20190927,000000,414,419.4,402,402,89.53000017906,0
+BNGO.US,D,20190930,000000,403.518,432,390,431.94,131.26166692919,0
+BNGO.US,D,20191001,000000,432,433.44,396,408.24,50.841666768349995,0
+BNGO.US,D,20191002,000000,414,420.36,372,374.82,82.69666683206,0
+BNGO.US,D,20191003,000000,380.7,414,379.38,407.88,23.336666713339998,0
+BNGO.US,D,20191004,000000,402,411.456,366,388.08,99.84833353302999,0
+BNGO.US,D,20191007,000000,397.2,397.2,367.32,382.02,128.67000025733998,0
+BNGO.US,D,20191008,000000,388.8,390,366,366,70.60666680787999,0
+BNGO.US,D,20191009,000000,384,384,332.82,348,140.47666694762,0
+BNGO.US,D,20191010,000000,344.4,352.14,304.8,342,83.14166683295,0
+BNGO.US,D,20191011,000000,359.1,359.16,342,350.46,19.95166670657,0
+BNGO.US,D,20191014,000000,366,366,300,312.54,251.43333383619998,0
+BNGO.US,D,20191015,000000,303.06,364.2,300,330.36,174.82000034964,0
+BNGO.US,D,20191016,000000,672,2820,630,1710,58203.07344973947,0
+BNGO.US,D,20191017,000000,1212,1392,774,828,10446.51835422637,0
+BNGO.US,D,20191018,000000,1026,2388,1026,1140,114093.09689485285,0
+BNGO.US,D,20191021,000000,545.94,762,493.2,648,62643.77679195422,0
+BNGO.US,D,20191022,000000,648,702,591.06,696,15878.558365090448,0
+BNGO.US,D,20191023,000000,690,756,630,660,12810.31502562063,0
+BNGO.US,D,20191024,000000,684,690,600,606,11213.986689094638,0
+BNGO.US,D,20191025,000000,588,600,522.06,535.2,10826.316688319299,0
+BNGO.US,D,20191028,000000,545.22,549,480,488.94,6704.693346742719,0
+BNGO.US,D,20191029,000000,474,479.34,426,447,6406.03001281206,0
+BNGO.US,D,20191030,000000,501,576,493.92,510,14794.37502958875,0
+BNGO.US,D,20191031,000000,503.28,503.28,450.18,474,4856.09334304552,0
+BNGO.US,D,20191101,000000,480.66,522,462.06,508.44,3136.6000062731996,0
+BNGO.US,D,20191104,000000,528,532.8,480,486,3227.69333978872,0
+BNGO.US,D,20191105,000000,491.4,496.2,474,486,2203.1383377396096,0
+BNGO.US,D,20191106,000000,480,543,462,539.4,9426.58168551983,0
+BNGO.US,D,20191107,000000,828,900,582.66,612,97915.40186249746,0
+BNGO.US,D,20191108,000000,540,612,510,528.06,10199.47835373229,0
+BNGO.US,D,20191111,000000,528.72,536.16,492,512.7,3547.8966737624596,0
+BNGO.US,D,20191112,000000,517.2,642,510,636,14308.173361949679,0
+BNGO.US,D,20191113,000000,571.38,624,564,597.9,7862.891682392449,0
+BNGO.US,D,20191114,000000,594.36,660,552.06,648,7363.30668139328,0
+BNGO.US,D,20191115,000000,660,666,606,624,5015.91501003183,0
+BNGO.US,D,20191118,000000,630,666,624,648,4937.3166765413,0
+BNGO.US,D,20191119,000000,642,654,582.06,599.4,4780.3850095607695,0
+BNGO.US,D,20191120,000000,582.84,618,570,606,2363.99167139465,0
+BNGO.US,D,20191121,000000,600,606,570,587.94,2886.47167243961,0
+BNGO.US,D,20191122,000000,588,588,540,569.46,2850.99500570199,0
+BNGO.US,D,20191125,000000,570,612,546,578.94,2600.5650052011297,0
+BNGO.US,D,20191126,000000,576,594,553.8,558.684,2024.28000404856,0
+BNGO.US,D,20191127,000000,589.92,591,558,577.8,2104.7000042094,0
+BNGO.US,D,20191129,000000,570,575.4,543,570,1858.5500037170998,0
+BNGO.US,D,20191202,000000,570,570,543.06,570,2040.52167074771,0
+BNGO.US,D,20191203,000000,557.16,564,543.18,560.88,1829.89333699312,0
+BNGO.US,D,20191204,000000,553.5,556.32,543.3,549,1205.45833574425,0
+BNGO.US,D,20191205,000000,708,780,606,654,47176.363427686054,0
+BNGO.US,D,20191206,000000,642,672,606,672,6227.97501245595,0
+BNGO.US,D,20191209,000000,672,672,618,648,3872.6250077452496,0
+BNGO.US,D,20191210,000000,630,636,607.74,624,2934.14833920163,0
+BNGO.US,D,20191211,000000,600,618,588,595.2,2732.7583387988498,0
+BNGO.US,D,20191212,000000,598.98,612,582,606,1977.16333728766,0
+BNGO.US,D,20191213,000000,606,621,585,610.5,1811.63667028994,0
+BNGO.US,D,20191216,000000,612,642,606,642,2521.44000504288,0
+BNGO.US,D,20191217,000000,630,660,624,629.4,1519.14166970495,0
+BNGO.US,D,20191218,000000,630,630,606,615,1317.99500263599,0
+BNGO.US,D,20191219,000000,696,708,618,630,11919.585023839169,0
+BNGO.US,D,20191220,000000,624,630,606,618,2937.833339209,0
+BNGO.US,D,20191223,000000,618,618,588.06,615,2423.95833818125,0
+BNGO.US,D,20191224,000000,612,618,606,612,943.4866685536399,0
+BNGO.US,D,20191226,000000,612,648,612,624.06,2402.3233381379796,0
+BNGO.US,D,20191227,000000,630,654,618,648,2872.52000574504,0
+BNGO.US,D,20191230,000000,654,750,648,716.76,8791.78001758356,0
+BNGO.US,D,20191231,000000,738,834,726,744,10146.993353627318,0
+BNGO.US,D,20200102,000000,792,792,708,744,4211.22000842244,0
+BNGO.US,D,20200103,000000,720,756,666,738,3808.9900076179797,0
+BNGO.US,D,20200106,000000,768,774,726,762,3418.0216735027097,0
+BNGO.US,D,20200107,000000,780,780,732,744,2799.87667226642,0
+BNGO.US,D,20200108,000000,720,756,714,744,2811.34167228935,0
+BNGO.US,D,20200109,000000,738,743.4,696,715.74,2739.90167214647,0
+BNGO.US,D,20200110,000000,714,720,702,708,1644.9950032899899,0
+BNGO.US,D,20200113,000000,744,744,660,708,3089.03667284474,0
+BNGO.US,D,20200114,000000,690,708,678.48,696,1897.67500379535,0
+BNGO.US,D,20200115,000000,696,726,684,702,2051.55500410311,0
+BNGO.US,D,20200116,000000,702,762,696.6,738,4574.701675816069,0
+BNGO.US,D,20200117,000000,738,750,708,720,1882.51000376502,0
+BNGO.US,D,20200121,000000,726,738,711,738,1805.05500361011,0
+BNGO.US,D,20200122,000000,738,786,720,726,5100.97834353529,0
+BNGO.US,D,20200123,000000,732,732,702,711,2083.3000041666,0
+BNGO.US,D,20200124,000000,708,720,684,696,1843.44000368688,0
+BNGO.US,D,20200127,000000,678,684,606,648,2453.02333823938,0
+BNGO.US,D,20200128,000000,630,690,630,677.94,1370.23000274046,0
+BNGO.US,D,20200129,000000,678,690,642,648,1245.2283358237898,0
+BNGO.US,D,20200130,000000,642,654,606,654,1836.0666703388,0
+BNGO.US,D,20200131,000000,642,648,618,618,1600.1783365336898,0
+BNGO.US,D,20200203,000000,618,642,606,606,1486.2250029724498,0
+BNGO.US,D,20200204,000000,636,636,606,630,1099.29666886526,0
+BNGO.US,D,20200205,000000,630,648,618,624,846.0183350253699,0
+BNGO.US,D,20200206,000000,618,636,612,618,696.40500139281,0
+BNGO.US,D,20200207,000000,618,624,606,612,971.0333352754,0
+BNGO.US,D,20200210,000000,660,726.72,625.5,678,9928.011686522688,0
+BNGO.US,D,20200211,000000,660,664.02,636,648,2000.33000400066,0
+BNGO.US,D,20200212,000000,642,646.8,624,624,1215.27000243054,0
+BNGO.US,D,20200213,000000,636,636,612,624,981.79166863025,0
+BNGO.US,D,20200214,000000,612,630,612,629.64,1248.96833583127,0
+BNGO.US,D,20200218,000000,630,642,612,624,1509.8716696864099,0
+BNGO.US,D,20200219,000000,624,642,618,636,764.6683348626699,0
+BNGO.US,D,20200220,000000,630,654,624,642,1196.26333572586,0
+BNGO.US,D,20200221,000000,660,690,654,666,3997.0050079940097,0
+BNGO.US,D,20200224,000000,660,665.94,630,648,1772.5816702118298,0
+BNGO.US,D,20200225,000000,648,666,624,636,1588.6650031773297,0
+BNGO.US,D,20200226,000000,635.7,636,612,624,1494.9833363233,0
+BNGO.US,D,20200227,000000,612,612,510,570,3970.4133412741594,0
+BNGO.US,D,20200228,000000,546,654,546,595.86,3407.86500681573,0
+BNGO.US,D,20200302,000000,648,750,600,750,5862.63667839194,0
+BNGO.US,D,20200303,000000,660,714,636,654,2659.42500531885,0
+BNGO.US,D,20200304,000000,696,696,630.6,654,1576.25500315251,0
+BNGO.US,D,20200305,000000,642,690,630,678,4203.41167507349,0
+BNGO.US,D,20200306,000000,516,522,420,458.88,11975.85502395171,0
+BNGO.US,D,20200309,000000,372,528,366,509.94,11168.536689003739,0
+BNGO.US,D,20200310,000000,654,660,414,455.94,31783.698396900727,0
+BNGO.US,D,20200311,000000,372,420,335.94,346.2,8086.39834950613,0
+BNGO.US,D,20200312,000000,288,330,282,286.8,3627.34167392135,0
+BNGO.US,D,20200313,000000,312,312,282,288.06,2301.62000460324,0
+BNGO.US,D,20200316,000000,282.54,291,258,271.02,1640.62833661459,0
+BNGO.US,D,20200317,000000,285.6,336,270,298.56,1770.5583368744499,0
+BNGO.US,D,20200318,000000,295.14,298.8,234,235.206,2122.7000042453997,0
+BNGO.US,D,20200319,000000,254.16,270,234,240,2325.52833798439,0
+BNGO.US,D,20200320,000000,255,370.32,246,252.06,11256.29835584593,0
+BNGO.US,D,20200323,000000,258,294,252,257.88,2352.17000470434,0
+BNGO.US,D,20200324,000000,258.06,282,252.66,276,2338.21333800976,0
+BNGO.US,D,20200325,000000,270,282,240.42,265.2,2720.4666721076,0
+BNGO.US,D,20200326,000000,258.66,270,252.06,263.28,2432.79167153225,0
+BNGO.US,D,20200327,000000,258.24,269.7,252,268.5,2223.69333778072,0
+BNGO.US,D,20200330,000000,282,282,252,256.86,1120.9000022418,0
+BNGO.US,D,20200331,000000,346.5,394.8,264,273,34813.94840296123,0
+BNGO.US,D,20200401,000000,252,270,234,234.6,11340.02335601338,0
+BNGO.US,D,20200402,000000,165,174,150,155.82,40717.99508143599,0
+BNGO.US,D,20200403,000000,162,168,156,165,10928.59168852385,0
+BNGO.US,D,20200406,000000,168,170.4,162,168.6,12519.25835837185,0
+BNGO.US,D,20200407,000000,168.78,171,165,165.66,6910.74668048816,0
+BNGO.US,D,20200408,000000,189,189,174.18,181.56,22879.91004575982,0
+BNGO.US,D,20200409,000000,189,210,183.6,189.6,18333.90170333447,0
+BNGO.US,D,20200413,000000,198.42,198.42,183,195,7502.1550150043095,0
+BNGO.US,D,20200414,000000,198.3,209.4,195,203.94,8038.22001607644,0
+BNGO.US,D,20200415,000000,207.48,247.8,192,234,21596.448376526227,0
+BNGO.US,D,20200416,000000,233.94,234,204.72,228,11175.850022351698,0
+BNGO.US,D,20200417,000000,210,227.4,204.12,210,9588.870019177739,0
+BNGO.US,D,20200420,000000,208.5,209.4,198.78,205.8,5684.03167803473,0
+BNGO.US,D,20200421,000000,210,213,201,207,4430.82500886165,0
+BNGO.US,D,20200422,000000,228,245.82,213.06,220.8,24855.441716377547,0
+BNGO.US,D,20200423,000000,215.4,215.4,202.2,210,7053.67668077402,0
+BNGO.US,D,20200424,000000,210,211.8,204.66,208.8,4240.98167514863,0
+BNGO.US,D,20200427,000000,216,232.8,212.4,231.36,9508.691685684049,0
+BNGO.US,D,20200428,000000,240,258.9,231.6,246,15862.225031724449,0
+BNGO.US,D,20200429,000000,257.28,260.34,231.6,244.08,8880.35501776071,0
+BNGO.US,D,20200430,000000,240,264,231,242.22,4834.501676335669,0
+BNGO.US,D,20200501,000000,241.62,243,225,233.1,3646.9383406272095,0
+BNGO.US,D,20200504,000000,223.2,234,223.2,226.8,3327.29833998793,0
+BNGO.US,D,20200505,000000,230.64,236.94,225,228,2918.7166725040997,0
+BNGO.US,D,20200506,000000,228.12,228.12,210,217.5,6477.491679621649,0
+BNGO.US,D,20200507,000000,204.6,217.8,201,214.02,5763.11501152623,0
+BNGO.US,D,20200508,000000,215.94,231,211.8,219.84,3322.8550066457096,0
+BNGO.US,D,20200511,000000,228,267,219.9,264,28598.77672386422,0
+BNGO.US,D,20200512,000000,279,309,234,246.48,37301.5384079364,0
+BNGO.US,D,20200513,000000,258,263.4,227.28,242.28,10293.026687252719,0
+BNGO.US,D,20200514,000000,242.28,250.86,228,239.94,9506.550019013099,0
+BNGO.US,D,20200515,000000,216,227.76,208.8,222.48,7031.535014063069,0
+BNGO.US,D,20200518,000000,234,238.2,213.06,228,8971.83501794367,0
+BNGO.US,D,20200519,000000,243,254.4,228.6,233.76,19146.80337162694,0
+BNGO.US,D,20200520,000000,230.94,234,223.2,231.36,6767.37501353475,0
+BNGO.US,D,20200521,000000,228,262.8,225.12,256.2,21956.556710579778,0
+BNGO.US,D,20200522,000000,259.2,282,246,282,25038.07671674282,0
+BNGO.US,D,20200526,000000,324,330,300,300.72,29166.95672500058,0
+BNGO.US,D,20200527,000000,295.5,296.4,252.06,267,17703.12003540624,0
+BNGO.US,D,20200528,000000,258,285,252,276,11706.120023412239,0
+BNGO.US,D,20200529,000000,281.58,282,258,269.4,7666.468348666269,0
+BNGO.US,D,20200601,000000,262.38,270,258,260.94,3948.38667456344,0
+BNGO.US,D,20200602,000000,259.5,316.5,252.6,295.5,38795.28174425723,0
+BNGO.US,D,20200603,000000,278.52,291.6,270.06,287.34,9710.193352753719,0
+BNGO.US,D,20200604,000000,282,336,273,322.8,29975.421726617507,0
+BNGO.US,D,20200605,000000,336,336,301.5,316.08,15271.05503054211,0
+BNGO.US,D,20200608,000000,354,354,312,324.96,28684.830057369658,0
+BNGO.US,D,20200609,000000,330,360,324,330,17334.976701336618,0
+BNGO.US,D,20200610,000000,348,389.04,324,339.3,42697.2217520611,0
+BNGO.US,D,20200611,000000,352.5,354,300.6,308.7,21296.478375926286,0
+BNGO.US,D,20200612,000000,342,343.62,309,312.72,10809.99668828666,0
+BNGO.US,D,20200615,000000,312,323.28,295.02,313.2,8507.93835034921,0
+BNGO.US,D,20200616,000000,321,330,306.6,318,9490.01001898002,0
+BNGO.US,D,20200617,000000,323.28,323.28,300,304.5,8657.69501731539,0
+BNGO.US,D,20200618,000000,300,349.8,297.18,312.36,39767.0167462007,0
+BNGO.US,D,20200619,000000,310.2,311.88,273,279,21069.77170880621,0
+BNGO.US,D,20200622,000000,282,282,261,263.7,12516.586691699838,0
+BNGO.US,D,20200623,000000,267.36,277.68,264,270,7690.143348713619,0
+BNGO.US,D,20200624,000000,270.18,300,267.6,280.98,21660.75504332151,0
+BNGO.US,D,20200625,000000,282,288,270.36,282.54,8468.22835026979,0
+BNGO.US,D,20200626,000000,289.38,291,262.2,264.66,11769.953356873239,0
+BNGO.US,D,20200629,000000,275.28,321,258,282,45910.06342515346,0
+BNGO.US,D,20200630,000000,288,310.68,276,306,23107.15337954764,0
+BNGO.US,D,20200701,000000,312,357,289.86,341.22,100526.99020105398,0
+BNGO.US,D,20200702,000000,315.96,315.96,282.06,291.66,37339.47674134562,0
+BNGO.US,D,20200706,000000,297.66,300,279.6,282.3,14926.960029853919,0
+BNGO.US,D,20200707,000000,288,296.7,271.86,287.22,19524.35503904871,0
+BNGO.US,D,20200708,000000,294,294,279.48,283.32,18416.498370166326,0
+BNGO.US,D,20200709,000000,312,314.76,286.8,293.4,28290.96005658192,0
+BNGO.US,D,20200710,000000,326.94,335.94,308.7,318,48513.173430359675,0
+BNGO.US,D,20200713,000000,323.4,330,300,301.68,19713.2833727599,0
+BNGO.US,D,20200714,000000,300,300,282,294.6,10670.58168800783,0
+BNGO.US,D,20200715,000000,301.56,308.58,297,302.64,9966.30501993261,0
+BNGO.US,D,20200716,000000,302.4,324,294,312,33095.505066191006,0
+BNGO.US,D,20200717,000000,397.26,522,363.66,370.68,268705.16887074366,0
+BNGO.US,D,20200720,000000,419.4,432,390,410.82,74403.45181547356,0
+BNGO.US,D,20200721,000000,481.8,549,450,495,173202.52534640505,0
+BNGO.US,D,20200722,000000,599.22,696,492,534.9,239933.70047986737,0
+BNGO.US,D,20200723,000000,534,534,420.9,466.8,96306.55685927978,0
+BNGO.US,D,20200724,000000,540.54,630,495,534,211669.35042333868,0
+BNGO.US,D,20200727,000000,516,516,468,487.86,52012.97843735929,0
+BNGO.US,D,20200728,000000,456.06,504,450,495,39658.62341265057,0
+BNGO.US,D,20200729,000000,466.8,477.06,441,447.24,36545.946739758554,0
+BNGO.US,D,20200730,000000,497.4,506.76,462,479.7,47189.16009437832,0
+BNGO.US,D,20200731,000000,474,482.94,462,474,17401.50503480301,0
+BNGO.US,D,20200803,000000,479.82,486,462,475.2,21866.000043731998,0
+BNGO.US,D,20200804,000000,463.74,472.2,456.06,467.4,17026.91336738716,0
+BNGO.US,D,20200805,000000,459.78,465.3,434.04,450,22073.37671081342,0
+BNGO.US,D,20200806,000000,444,492,438.42,480,52246.64177115995,0
+BNGO.US,D,20200807,000000,579.54,606,500.28,518.28,122764.1385788616,0
+BNGO.US,D,20200810,000000,500.7,507,489,504,21412.11504282423,0
+BNGO.US,D,20200811,000000,491.46,494.94,469.8,478.86,18103.336702873337,0
+BNGO.US,D,20200812,000000,473.7,480,450,461.52,15843.526698353719,0
+BNGO.US,D,20200813,000000,451.86,459.78,444.18,459.78,16868.47336707028,0
+BNGO.US,D,20200814,000000,437.28,443.76,400.8,422.58,25233.66838380067,0
+BNGO.US,D,20200817,000000,404.64,405.84,385.8,394.38,16181.785032363568,0
+BNGO.US,D,20200818,000000,408,447,402,430.92,23775.861714218387,0
+BNGO.US,D,20200819,000000,432,432,400.2,408.3,11158.70502231741,0
+BNGO.US,D,20200820,000000,424.56,425.22,402,410.52,11887.893357109118,0
+BNGO.US,D,20200821,000000,397.32,402.54,366,384,20772.59670821186,0
+BNGO.US,D,20200824,000000,407.94,408,354,368.58,20780.01837489337,0
+BNGO.US,D,20200825,000000,352.98,407.28,348,402,20985.856708638377,0
+BNGO.US,D,20200826,000000,414,419.94,390,391.44,15151.75669697018,0
+BNGO.US,D,20200827,000000,383.4,383.4,366,378,12291.516691249699,0
+BNGO.US,D,20200828,000000,360.3,372,354.9,372,11417.278356167888,0
+BNGO.US,D,20200831,000000,360,365.34,345.12,365.16,14360.82669538832,0
+BNGO.US,D,20200901,000000,353.76,354,324.06,336.54,17074.783367482898,0
+BNGO.US,D,20200902,000000,330,359.28,330,356.4,13503.62669367392,0
+BNGO.US,D,20200903,000000,342,350.16,319.32,326.16,12021.07335737548,0
+BNGO.US,D,20200904,000000,316.2,324,284.1,315,25400.37005080074,0
+BNGO.US,D,20200908,000000,300,315.48,289.26,295.98,11558.69168978405,0
+BNGO.US,D,20200909,000000,303,314.88,296.1,302.7,11191.201689049069,0
+BNGO.US,D,20200910,000000,303,345,303,322.2,14717.67169610201,0
+BNGO.US,D,20200911,000000,323.94,324,303.3,310.44,4481.4983422963305,0
+BNGO.US,D,20200914,000000,317.1,332.7,312.48,329.94,7694.226682055119,0
+BNGO.US,D,20200915,000000,324,371.46,319.92,358.86,14714.18669609504,0
+BNGO.US,D,20200916,000000,357.6,365.4,342,354.06,8740.8166841483,0
+BNGO.US,D,20200917,000000,343.38,381.96,342,378,18364.745036729488,0
+BNGO.US,D,20200918,000000,378,393,370.26,370.26,18031.490036062976,0
+BNGO.US,D,20200921,000000,376.68,390,367.081,381,8248.75668316418,0
+BNGO.US,D,20200922,000000,384.6,386.4,366.12,384,7293.15668125298,0
+BNGO.US,D,20200923,000000,382.8,382.8,348.9,353.34,7885.09001577018,0
+BNGO.US,D,20200924,000000,365.94,378,342,353.82,8428.425016856849,0
+BNGO.US,D,20200925,000000,355.02,374.34,348.6,353.22,6162.78834565891,0
+BNGO.US,D,20200928,000000,363,364.14,348.06,354.9,6116.5833455665,0
+BNGO.US,D,20200929,000000,371.88,372,354,358.74,10257.35502051471,0
+BNGO.US,D,20200930,000000,384.6,432,369.6,390,26156.39338564612,0
+BNGO.US,D,20201001,000000,378,382.14,367.38,375,8300.40168326747,0
+BNGO.US,D,20201002,000000,360,372.6,348,372,7923.260015846519,0
+BNGO.US,D,20201005,000000,372,378,364.2,370.08,8656.908350647149,0
+BNGO.US,D,20201006,000000,388.62,389.1,369.6,370.56,8424.48835018231,0
+BNGO.US,D,20201007,000000,371.1,373.74,361.32,367.8,5803.0166782727,0
+BNGO.US,D,20201008,000000,374.1,376.2,366,367.8,4936.99000987398,0
+BNGO.US,D,20201009,000000,367.86,371.94,355.2,363,7673.993348681319,0
+BNGO.US,D,20201012,000000,364.2,364.44,352.68,358.26,10618.795021237589,0
+BNGO.US,D,20201013,000000,358.26,360,351,354.54,5543.485011086969,0
+BNGO.US,D,20201014,000000,356.58,358.74,351.06,354,4046.8833414271,0
+BNGO.US,D,20201015,000000,351,352.5,339.6,346.2,8476.27501695255,0
+BNGO.US,D,20201016,000000,354,354,342.6,343.68,4193.74500838749,0
+BNGO.US,D,20201019,000000,342,344.34,332.4,336,4673.110009346219,0
+BNGO.US,D,20201020,000000,333.72,340.559,324.6,331.74,4708.765009417531,0
+BNGO.US,D,20201021,000000,329.88,331.8,312.6,316.8,5675.1500113503,0
+BNGO.US,D,20201022,000000,317.28,329.88,295.38,326.16,6227.90334578914,0
+BNGO.US,D,20201023,000000,322.5,323.94,309.42,321.84,2241.3066711492797,0
+BNGO.US,D,20201026,000000,326.82,338.7,318,326.64,6969.266680605199,0
+BNGO.US,D,20201027,000000,330,330,309.06,317.94,3179.8933396931197,0
+BNGO.US,D,20201028,000000,312,312.06,294.06,304.56,4512.05834235745,0
+BNGO.US,D,20201029,000000,304.2,319.8,297.9,309.3,5588.466677843599,0
+BNGO.US,D,20201030,000000,308.16,312.54,288.72,295.02,6814.47334696228,0
+BNGO.US,D,20201102,000000,296.94,305.82,292.2,300,4177.71834168877,0
+BNGO.US,D,20201103,000000,302.76,311.94,297.72,304.14,4291.71500858343,0
+BNGO.US,D,20201104,000000,300,304.74,294.06,295.8,4930.276676527219,0
+BNGO.US,D,20201105,000000,300.48,300.6,291.18,297.06,3281.5833398964996,0
+BNGO.US,D,20201106,000000,299.88,299.88,284.34,288.06,6686.996680040659,0
+BNGO.US,D,20201109,000000,295.98,309,285,297.54,6809.62834695259,0
+BNGO.US,D,20201110,000000,300,319.5,294,315.18,6568.085013136169,0
+BNGO.US,D,20201111,000000,321,338.94,320.1,335.94,7558.205015116409,0
+BNGO.US,D,20201112,000000,365.4,381,336,343.86,18574.24337048182,0
+BNGO.US,D,20201113,000000,306,324,300.3,311.04,10377.22335408778,0
+BNGO.US,D,20201116,000000,300,310.44,297,302.58,5819.18167830503,0
+BNGO.US,D,20201117,000000,306,329.4,306,320.34,7509.07334835148,0
+BNGO.US,D,20201118,000000,319.44,327.3,304.2,308.82,5221.24834377583,0
+BNGO.US,D,20201119,000000,304.8,310.86,300.06,303,4976.076676618819,0
+BNGO.US,D,20201120,000000,304.98,318,298.2,313.2,9236.18501847237,0
+BNGO.US,D,20201123,000000,309,312,298.2,301.14,9021.643351376619,0
+BNGO.US,D,20201124,000000,300,303,294,294.36,9355.476685377618,0
+BNGO.US,D,20201125,000000,295.5,299.279,292.32,293.4,6978.636680623939,0
+BNGO.US,D,20201127,000000,297,297.6,288.48,293.34,4839.22834301179,0
+BNGO.US,D,20201130,000000,290.58,295.5,288,294,8135.12001627024,0
+BNGO.US,D,20201201,000000,294.72,317.34,293.4,302.4,27906.763389146858,0
+BNGO.US,D,20201202,000000,305.34,305.94,293.7,294.18,14166.79669500026,0
+BNGO.US,D,20201203,000000,300,303,294.18,298.2,7993.446682653559,0
+BNGO.US,D,20201204,000000,298.2,301.2,295.38,301.08,6532.56501306513,0
+BNGO.US,D,20201207,000000,302.94,328.2,301.92,317.28,16952.056700570778,0
+BNGO.US,D,20201208,000000,321,321,306.84,309.72,7052.4833474382995,0
+BNGO.US,D,20201209,000000,309.24,321,301.62,304.74,10211.98002042396,0
+BNGO.US,D,20201210,000000,300.6,303,294.6,297,9835.54835300443,0
+BNGO.US,D,20201211,000000,298.14,305.04,293.88,298.26,7339.258348011849,0
+BNGO.US,D,20201214,000000,300,303.121,298.26,300,6321.48667930964,0
+BNGO.US,D,20201215,000000,300.12,309,300,307.92,9186.46835170627,0
+BNGO.US,D,20201216,000000,306,311.4,295.5,306,8223.501683113669,0
+BNGO.US,D,20201217,000000,306,323.34,300.241,319.2,14081.948361497229,0
+BNGO.US,D,20201218,000000,320.04,328.2,312,324,14741.78836281691,0
+BNGO.US,D,20201221,000000,349.62,356.94,330.6,335.58,25037.440050074878,0
+BNGO.US,D,20201222,000000,327,336.6,312,331.2,14341.426695349519,0
+BNGO.US,D,20201223,000000,342,490.44,333,465,144780.89028956176,0
+BNGO.US,D,20201224,000000,447,450,393,423,23475.195046950386,0
+BNGO.US,D,20201228,000000,529.02,612,498,530.52,115604.65689787598,0
+BNGO.US,D,20201229,000000,570,894,559.5,798,478720.3659574407,0
+BNGO.US,D,20201230,000000,1158,1782,1104,1260,1342384.7276847693,0
+BNGO.US,D,20201231,000000,1758,2082,1542,1848,806251.3616125027,0
+BNGO.US,D,20210104,000000,3126,4344,2706,4320,973163.7552796608,0
+BNGO.US,D,20210105,000000,3177,3504,2568,2970,394222.9491217792,0
+BNGO.US,D,20210106,000000,2758.2,3474,2634,2862,284095.54556819104,0
+BNGO.US,D,20210107,000000,2958,3108,2832,3000,153868.79530773757,0
+BNGO.US,D,20210108,000000,2478,2934,2346,2820,228639.62545727924,0
+BNGO.US,D,20210111,000000,3558,3648,3138,3402,240763.85548152772,0
+BNGO.US,D,20210112,000000,3480,3510,3150,3216,101071.2385354758,0
+BNGO.US,D,20210113,000000,3217.92,3378,3036,3378,93639.39852061213,0
+BNGO.US,D,20210114,000000,3432,4770,3324,4170,391693.485783387,0
+BNGO.US,D,20210115,000000,4578,5700,4500,5058,394060.3257881206,0
+BNGO.US,D,20210119,000000,5586,5970,5358,5484,230556.85879444703,0
+BNGO.US,D,20210120,000000,4782,5070,4512,4830,209802.7670862722,0
+BNGO.US,D,20210121,000000,5148,5220,4848,4962,90676.82851468699,0
+BNGO.US,D,20210122,000000,5382,5880,5148,5880,193132.96538626592,0
+BNGO.US,D,20210125,000000,6786,8190,6270,7548,256170.92551234184,0
+BNGO.US,D,20210126,000000,8058,8310,7128,7326,131272.3502625447,0
+BNGO.US,D,20210127,000000,6564,7200,5670,6624,116184.30856570194,0
+BNGO.US,D,20210128,000000,6828,6840,5760,6318,82045.8934974251,0
+BNGO.US,D,20210129,000000,6474,6960,6276,6630,61477.97345628928,0
+BNGO.US,D,20210201,000000,6828,6840,6234,6456,62956.918459247165,0
+BNGO.US,D,20210202,000000,7494,7620,6810,7212,102811.89687229045,0
+BNGO.US,D,20210203,000000,7140,7380,6978,7110,46522.7717597122,0
+BNGO.US,D,20210204,000000,6936,6960,6606,6708,48063.59176279385,0
+BNGO.US,D,20210205,000000,6672,6750,6354,6630,55622.101777910866,0
+BNGO.US,D,20210208,000000,6594,7164,6432,6990,61009.308455351944,0
+BNGO.US,D,20210209,000000,7446,7602,7020,7080,59273.72845188079,0
+BNGO.US,D,20210210,000000,7182,7284.6,6642,6828,47837.49676234165,0
+BNGO.US,D,20210211,000000,6846,7416,6678,7020,55157.60177698187,0
+BNGO.US,D,20210212,000000,7032,8661.06,6876,8220,169041.81867141696,0
+BNGO.US,D,20210216,000000,8754,9414,8442,9342,91964.39351726211,0
+BNGO.US,D,20210217,000000,8826,9051,8160,8724,53390.8884401151,0
+BNGO.US,D,20210218,000000,8154,8286,7500,7692,48115.47342956428,0
+BNGO.US,D,20210219,000000,8088,8610,7938,8142,34079.92006815984,0
+BNGO.US,D,20210222,000000,7656,8028,6966,7110,48015.70176269807,0
+BNGO.US,D,20210223,000000,6066,6468,4842,6132,95872.09352507751,0
+BNGO.US,D,20210224,000000,6360,6918,6240,6714,41013.72174869411,0
+BNGO.US,D,20210225,000000,6348,6552,5850,6012,39953.063413239455,0
+BNGO.US,D,20210226,000000,6054,6426,5628,5838,44099.626754865916,0
+BNGO.US,D,20210301,000000,6024,6155.1,5862,5904,29749.001726164668,0
+BNGO.US,D,20210302,000000,6000,6276,5676.06,5688,25745.67671815802,0
+BNGO.US,D,20210303,000000,5742,5754,5070,5130,45957.500091915,0
+BNGO.US,D,20210304,000000,4805.34,5058.6,3960,4140,84552.72016910544,0
+BNGO.US,D,20210305,000000,4440,4443.84,3348,4290,99561.36853245606,0
+BNGO.US,D,20210308,000000,4623,5370,4320,4662,111510.67855635469,0
+BNGO.US,D,20210309,000000,5004,5601,4770,5412,65078.47513015695,0
+BNGO.US,D,20210310,000000,5712,5730,4995,5202,61866.5384570664,0
+BNGO.US,D,20210311,000000,5355,5736,5226.66,5718,38709.27507741855,0
+BNGO.US,D,20210312,000000,5400,5676,5298,5628,29597.58839252851,0
+BNGO.US,D,20210315,000000,5634,5898,5478,5802,28676.748390686826,0
+BNGO.US,D,20210316,000000,5751,5796.06,5100,5238,38985.36174463739,0
+BNGO.US,D,20210317,000000,5058,5610,4980,5574,33127.20173292107,0
+BNGO.US,D,20210318,000000,5432.1,5544,5130,5154,25534.42671773552,0
+BNGO.US,D,20210319,000000,5208,5481,5082,5418,26620.523386574376,0
+BNGO.US,D,20210322,000000,5556,5598,5295,5430,30715.66339476466,0
+BNGO.US,D,20210323,000000,5340,5418,4992,5022,32155.498397644325,0
+BNGO.US,D,20210324,000000,5274,5274,4416,4458,55953.018445239366,0
+BNGO.US,D,20210325,000000,4188,4752,4152.24,4740,41051.31008210262,0
+BNGO.US,D,20210326,000000,4740,4818,4428,4650,28016.888389367108,0
+BNGO.US,D,20210329,000000,4574.46,4692,4362,4410,23238.28837980991,0
+BNGO.US,D,20210330,000000,4326,4706.52,4224,4632,23567.938380469208,0
+BNGO.US,D,20210331,000000,4740,4998,4650,4848,40319.81008063962,0
+BNGO.US,D,20210401,000000,5040,5058,4656,4698,25305.70338394474,0
+BNGO.US,D,20210405,000000,4818.36,4938,4716,4902,18277.768369888872,0
+BNGO.US,D,20210406,000000,4845,4893,4698,4710,17137.18170094103,0
+BNGO.US,D,20210407,000000,4686,4758,4398,4440,23498.431713663525,0
+BNGO.US,D,20210408,000000,4452,4668,4362,4518,21709.256710085177,0
+BNGO.US,D,20210409,000000,4429.2,4488,4302,4374,16619.57503323915,0
+BNGO.US,D,20210412,000000,4302,4422,4026,4044,32119.4500642389,0
+BNGO.US,D,20210413,000000,4092,4239,4008,4134,23004.69171267605,0
+BNGO.US,D,20210414,000000,4080,4092,3840,3855,30101.920060203836,0
+BNGO.US,D,20210415,000000,3888,3906,3492,3666,45106.17009021234,0
+BNGO.US,D,20210416,000000,3384,3468,3228,3396,38707.933410749196,0
+BNGO.US,D,20210419,000000,3276,3420,3072,3162,31376.08672941884,0
+BNGO.US,D,20210420,000000,3108,3642,3078,3228,59264.09011852818,0
+BNGO.US,D,20210421,000000,3204,3576,3096,3546,47181.32342769598,0
+BNGO.US,D,20210422,000000,3936,4170,3474,3576,124865.07358306348,0
+BNGO.US,D,20210423,000000,3600,3849,3489,3696,43649.12342063158,0
+BNGO.US,D,20210426,000000,3816,4572,3768,4572,94603.99518920798,0
+BNGO.US,D,20210427,000000,4536,4636.98,4098,4230,65850.51513170103,0
+BNGO.US,D,20210428,000000,4158,4251,4062,4182,25144.316716955298,0
+BNGO.US,D,20210429,000000,4188,4212,3822,3966,36357.28007271455,0
+BNGO.US,D,20210430,000000,3906,4068,3798,3822,25341.02171734871,0
+BNGO.US,D,20210503,000000,3852,3888,3534,3594,32853.49173237365,0
+BNGO.US,D,20210504,000000,3480,3582,3318,3474,31145.140062290277,0
+BNGO.US,D,20210505,000000,3497.4,3588,3276,3324,30107.38506021477,0
+BNGO.US,D,20210506,000000,3240,3330,3036,3186,39083.000078166,0
+BNGO.US,D,20210507,000000,3252,3438,3189,3246,26992.44338731822,0
+BNGO.US,D,20210510,000000,3312,3324,2958,3006,34681.20173602907,0
+BNGO.US,D,20210511,000000,2706,3114,2676,3072,32832.5833989985,0
+BNGO.US,D,20210512,000000,2971.2,3102,2820,2844,27279.45838789225,0
+BNGO.US,D,20210513,000000,2898,2964,2580,2646,50599.048434531425,0
+BNGO.US,D,20210514,000000,3161.4,3348,2994,3240,172936.85867920704,0
+BNGO.US,D,20210517,000000,3138,3510,3102,3360,73223.5784797805,0
+BNGO.US,D,20210518,000000,3366,3588,3300,3492,35465.981737598624,0
+BNGO.US,D,20210519,000000,3294,3381,3180,3360,32867.98839906931,0
+BNGO.US,D,20210520,000000,3420,3492,3265.14,3372,27461.928388257187,0
+BNGO.US,D,20210521,000000,3404.16,3447,3306,3312,18708.42837075019,0
+BNGO.US,D,20210524,000000,3384,3492,3204,3264,25481.67671763002,0
+BNGO.US,D,20210525,000000,3299.22,3384,3240,3288,17979.9167026265,0
+BNGO.US,D,20210526,000000,3306,3690,3282,3612,40795.591748257844,0
+BNGO.US,D,20210527,000000,3630,3738,3468,3732,34167.50840166835,0
+BNGO.US,D,20210528,000000,3762,3834,3627,3702,21472.52504294505,0
+BNGO.US,D,20210601,000000,3708,3792,3528,3792,27770.433388874197,0
+BNGO.US,D,20210602,000000,3732,4002,3684,3984,24452.378382238086,0
+BNGO.US,D,20210603,000000,3882,3966.3,3756,3780,21258.40337585014,0
+BNGO.US,D,20210604,000000,3858,4404,3773.94,4122,49834.68676633604,0
+BNGO.US,D,20210607,000000,4626,5316,4548,5040,145706.66362474667,0
+BNGO.US,D,20210608,000000,5391,5472,4572,4980,83705.25683407718,0
+BNGO.US,D,20210609,000000,5034,5088,4632,4662,36194.9217390565,0
+BNGO.US,D,20210610,000000,4680,4926,4500,4584,34232.640068465276,0
+BNGO.US,D,20210611,000000,4698,4728,4506,4548,20803.26170827319,0
+BNGO.US,D,20210614,000000,4578,4944,4566,4692,30210.36839375407,0
+BNGO.US,D,20210615,000000,4782,4812,4386,4422,27237.706721142076,0
+BNGO.US,D,20210616,000000,4422,4692,4416,4668,26537.631719741927,0
+BNGO.US,D,20210617,000000,4560.6,4872,4560,4716,22876.64671241996,0
+BNGO.US,D,20210618,000000,4680,4758,4464,4572,30791.56839491647,0
+BNGO.US,D,20210621,000000,4476,4494,4158,4332,26622.04505324409,0
+BNGO.US,D,20210622,000000,4296,4377,4165.14,4278,24294.920048589836,0
+BNGO.US,D,20210623,000000,4320,4428,4272,4350,14941.193363215718,0
+BNGO.US,D,20210624,000000,4390.32,4452,4245,4290,16226.7833657869,0
+BNGO.US,D,20210625,000000,4320,4578,4242,4512,90923.99018184798,0
+BNGO.US,D,20210628,000000,4816.8,4920,4572,4638,34555.86173577839,0
+BNGO.US,D,20210629,000000,4695,4704,4476,4524,19233.590038467177,0
+BNGO.US,D,20210630,000000,4464,4476,4260,4398,34093.61006818722,0
+BNGO.US,D,20210701,000000,4386,4386,4026,4092,32467.065064934126,0
+BNGO.US,D,20210702,000000,4110,4188,3978,4032,17679.18670202504,0
+BNGO.US,D,20210706,000000,4086,4128,3918,3948,16419.620032839237,0
+BNGO.US,D,20210707,000000,3942,3942,3660,3774,24256.086715178837,0
+BNGO.US,D,20210708,000000,3564,3978,3504,3936,21694.366710055398,0
+BNGO.US,D,20210709,000000,3912,4110,3810,4050,15187.960030375918,0
+BNGO.US,D,20210712,000000,4014,4056,3780,3912,15175.773363684879,0
+BNGO.US,D,20210713,000000,3858,3894,3648,3654,15818.66336497066,0
+BNGO.US,D,20210714,000000,3674.1,3678,3420,3432,22165.90837766515,0
+BNGO.US,D,20210715,000000,3441,3690,3348,3504,21497.565042995127,0
+BNGO.US,D,20210716,000000,3504,3546,3408,3462,16930.00503386001,0
+BNGO.US,D,20210719,000000,3366,3600,3306,3540,19261.658371856647,0
+BNGO.US,D,20210720,000000,3546,3702,3348,3684,20798.55504159711,0
+BNGO.US,D,20210721,000000,3659.82,3864,3612,3822,15482.97336429928,0
+BNGO.US,D,20210722,000000,3828,3882,3660,3696,12514.201691695069,0
+BNGO.US,D,20210723,000000,3672,3702,3528,3582,10895.636688457938,0
+BNGO.US,D,20210726,000000,3552,3642,3438,3522,12232.39669113146,0
+BNGO.US,D,20210727,000000,3474,3589.62,3354,3468,12128.41335759016,0
+BNGO.US,D,20210728,000000,3504,3756,3486,3714,15328.01836398937,0
+BNGO.US,D,20210729,000000,3732,3798,3594,3654,11197.56168906179,0
+BNGO.US,D,20210730,000000,3600,3666,3522,3558,10331.901687330468,0
+BNGO.US,D,20210802,000000,3600,3708,3534,3618,12759.09669218486,0
+BNGO.US,D,20210803,000000,3677.4,3677.4,3468,3552,13648.19002729638,0
+BNGO.US,D,20210804,000000,3540,3696,3504.06,3516,21690.006710046677,0
+BNGO.US,D,20210805,000000,3426,3786,3342,3744,25260.365050520726,0
+BNGO.US,D,20210806,000000,3732,3810,3612,3792,13564.120027128238,0
+BNGO.US,D,20210809,000000,3768,3822,3696,3708,14013.603361360538,0
+BNGO.US,D,20210810,000000,3720,3768,3666,3672,10904.20668847508,0
+BNGO.US,D,20210811,000000,3678,3684,3468,3624,15963.09336525952,0
+BNGO.US,D,20210812,000000,3600,3618,3501,3576,7672.750015345499,0
+BNGO.US,D,20210813,000000,3582,3594,3399,3414,11720.811690108289,0
+BNGO.US,D,20210816,000000,3390,3402,3258,3330,14927.55502985511,0
+BNGO.US,D,20210817,000000,3276,3348.06,3126,3204,16131.745032263489,0
+BNGO.US,D,20210818,000000,3279,3285,3132,3144,13141.10835961555,0
+BNGO.US,D,20210819,000000,3108,3240,3072,3084,13348.4000266968,0
+BNGO.US,D,20210820,000000,3090,3258,3084,3234,12309.23002461846,0
+BNGO.US,D,20210823,000000,3252,3360,3210,3342,10730.466688127599,0
+BNGO.US,D,20210824,000000,3368.52,3480,3276,3468,11108.51502221703,0
+BNGO.US,D,20210825,000000,3432,3600,3408,3498,16171.18003234236,0
+BNGO.US,D,20210826,000000,3528,3564,3381,3402,9021.4333513762,0
+BNGO.US,D,20210827,000000,3414,3588,3396,3528,11583.7666898342,0
+BNGO.US,D,20210830,000000,3560.94,3570,3414,3438,13398.15836012965,0
+BNGO.US,D,20210831,000000,3431.64,3564,3396,3498,11628.260023256518,0
+BNGO.US,D,20210901,000000,3474,3564,3456,3534,9127.041684920749,0
+BNGO.US,D,20210902,000000,3564,3648,3534,3576,12965.99335926532,0
+BNGO.US,D,20210903,000000,3552,3594,3450,3516,8402.691683472049,0
+BNGO.US,D,20210907,000000,3498,3588,3456,3474,9750.97835283529,0
+BNGO.US,D,20210908,000000,3474,3474,3276,3312,9526.97335238728,0
+BNGO.US,D,20210909,000000,3312,3557.94,3285,3474,16616.51336656636,0
+BNGO.US,D,20210910,000000,3474,3491.94,3342,3342,10283.8500205677,0
+BNGO.US,D,20210913,000000,3360,3360,3180,3210,14192.151695050969,0
+BNGO.US,D,20210914,000000,3225,3258,3084,3120,13973.220027946438,0
+BNGO.US,D,20210915,000000,3108,3192,3072,3168,7342.67334801868,0
+BNGO.US,D,20210916,000000,3215.4,3216,3078,3174,14280.58002856116,0
+BNGO.US,D,20210917,000000,3258.72,3342,3192.06,3336,23781.3833808961,0
+BNGO.US,D,20210920,000000,3192,3228,3036,3102,21844.565043689126,0
+BNGO.US,D,20210921,000000,3129.42,3180,3078,3114,10877.205021754411,0
+BNGO.US,D,20210922,000000,3162,3336,3120,3276,16583.216699833098,0
+BNGO.US,D,20210923,000000,3309,3390,3258,3384,11244.660022489319,0
+BNGO.US,D,20210924,000000,3330,3360,3276,3294,7773.233348879799,0
+BNGO.US,D,20210927,000000,3334.62,3402,3258,3324,12451.786691570238,0
+BNGO.US,D,20210928,000000,3294,3312,3204,3276,14879.12336309158,0
+BNGO.US,D,20210929,000000,3282,3324,3120,3126,12459.7500249195,0
+BNGO.US,D,20210930,000000,3150,3360,3144,3300,14454.551695575768,0
+BNGO.US,D,20211001,000000,3282,3288,3078,3132,17099.67336753268,0
+BNGO.US,D,20211004,000000,3146.22,3150,2982,3036,17153.32503430665,0
+BNGO.US,D,20211005,000000,3031.08,3096,2988.96,3060,8868.64335107062,0
+BNGO.US,D,20211006,000000,3000,3048,2970,2976,9756.42501951285,0
+BNGO.US,D,20211007,000000,3008.16,3178.74,2952,3108,13625.89169391845,0
+BNGO.US,D,20211008,000000,3114,3216,3066,3090,9054.51335144236,0
+BNGO.US,D,20211011,000000,3090,3138,3060,3066,5610.80334455494,0
+BNGO.US,D,20211012,000000,3181.38,3318,3156,3216,17309.500034619,0
+BNGO.US,D,20211013,000000,3252,3312,3186,3216,10042.845020085688,0
+BNGO.US,D,20211014,000000,3264,3312,3198,3204,9334.051685334769,0
+BNGO.US,D,20211015,000000,3246,3252,3084,3096,9754.86168617639,0
+BNGO.US,D,20211018,000000,3090,3190.56,3066,3120,9674.40168601547,0
+BNGO.US,D,20211019,000000,3168,3180,3102,3162,7822.330015644659,0
+BNGO.US,D,20211020,000000,3156,3234,3138,3204,7504.32501500865,0
+BNGO.US,D,20211021,000000,3186,3234,3102,3120,7211.8666810904,0
+BNGO.US,D,20211022,000000,3078,3090,3000,3090,12272.67002454534,0
+BNGO.US,D,20211025,000000,3090,3156,3054,3114,14321.401695309469,0
+BNGO.US,D,20211026,000000,3114,3264,3096,3096,17508.415035016827,0
+BNGO.US,D,20211027,000000,3102,3132,3024,3030,11481.440022962879,0
+BNGO.US,D,20211028,000000,3048,3096,3019.02,3084,8019.3033493719395,0
+BNGO.US,D,20211029,000000,3084,3099,3018,3048,11949.760023899518,0
+BNGO.US,D,20211101,000000,3048,3252,3048,3240,18549.628370432587,0
+BNGO.US,D,20211102,000000,3360,3762,3348,3648,54947.07010989414,0
+BNGO.US,D,20211103,000000,3690,3728.4,3504,3672,21481.39837629613,0
+BNGO.US,D,20211104,000000,3718.56,3767.4,3552,3558,18886.848371107026,0
+BNGO.US,D,20211105,000000,3432,3443.46,3240,3312,20707.336708081337,0
+BNGO.US,D,20211108,000000,3294,3330,3162,3258,15343.108364019548,0
+BNGO.US,D,20211109,000000,3219,3306,3139.02,3168,13798.73169426413,0
+BNGO.US,D,20211110,000000,3114,3138,2970,2994,20571.55504114311,0
+BNGO.US,D,20211111,000000,3054,3102,3015,3060,10617.476687901619,0
+BNGO.US,D,20211112,000000,3066,3096,2988,3072,8627.93835058921,0
+BNGO.US,D,20211115,000000,3066,3120,2988,3000,12656.473358646279,0
+BNGO.US,D,20211116,000000,3012,3012,2880,2946,19690.57003938114,0
+BNGO.US,D,20211117,000000,2922,2962.56,2826,2832,15145.74169695815,0
+BNGO.US,D,20211118,000000,2850,2859.9,2610,2652,21727.29504345459,0
+BNGO.US,D,20211119,000000,2640,2734.44,2610,2646,11368.24002273648,0
+BNGO.US,D,20211122,000000,2688,2694.66,2532,2604,15601.97669787062,0
+BNGO.US,D,20211123,000000,2598,2643,2418,2478,18208.06170308279,0
+BNGO.US,D,20211124,000000,2412,2496,2235,2454,21356.240042712478,0
+BNGO.US,D,20211126,000000,2382,2496,2349,2400,8968.97835127129,0
+BNGO.US,D,20211129,000000,2423.52,2460,2352,2358,10877.40835508815,0
+BNGO.US,D,20211130,000000,2358,2400,2220,2346,14754.04836284143,0
+BNGO.US,D,20211201,000000,2388,2418,2208,2220,13294.67169325601,0
+BNGO.US,D,20211202,000000,2232,2303.94,2118,2226,14249.636695165938,0
+BNGO.US,D,20211203,000000,2208,2235,2004,2040,23707.67504741535,0
+BNGO.US,D,20211206,000000,1938,2028,1824,2004,23036.72504607345,0
+BNGO.US,D,20211207,000000,2064,2244,2058,2172,14204.833361743,0
+BNGO.US,D,20211208,000000,2160,2304,2094,2238,13240.1833598137,0
+BNGO.US,D,20211209,000000,2214,2244,2106,2112,9465.258352263849,0
+BNGO.US,D,20211210,000000,2130,2172,2019,2052,8897.701684462068,0
+BNGO.US,D,20211213,000000,2058,2115.3,1929,1998,13250.886693168439,0
+BNGO.US,D,20211214,000000,1926,1998,1902,1956,10207.55668708178,0
+BNGO.US,D,20211215,000000,1956,2079,1872,2052,12026.686690720038,0
+BNGO.US,D,20211216,000000,2076,2100,1932,1974,11358.83835605101,0
+BNGO.US,D,20211217,000000,1894.74,2073,1860,2040,14073.10669481288,0
+BNGO.US,D,20211220,000000,1944,1968.12,1896,1926,8629.5500172591,0
+BNGO.US,D,20211221,000000,1950,1995,1929,1974,9612.27001922454,0
+BNGO.US,D,20211222,000000,1968,2004,1920,1962,6954.0333472413995,0
+BNGO.US,D,20211223,000000,1974,1974,1872,1944,13155.35835964405,0
+BNGO.US,D,20211227,000000,1950,2088,1932,1998,13853.78169437423,0
+BNGO.US,D,20211228,000000,1974,2010,1842,1845,21344.765042689527,0
+BNGO.US,D,20211229,000000,1866,1894.56,1770,1800,16019.866698706399,0
+BNGO.US,D,20211230,000000,1788,1918.38,1728,1872,17396.25170145917,0
+BNGO.US,D,20211231,000000,1833,1937.22,1788,1794,16161.45836565625,0
+BNGO.US,D,20220103,000000,1830,1962,1788,1938,14824.90336298314,0
+BNGO.US,D,20220104,000000,1938,1944,1827,1866,11574.436689815539,0
+BNGO.US,D,20220105,000000,1836,1884,1674,1686,19077.32337148798,0
+BNGO.US,D,20220106,000000,1728,1728,1584,1656,12193.51335772036,0
+BNGO.US,D,20220107,000000,1662,1728,1632,1632,11766.35669019938,0
+BNGO.US,D,20220110,000000,1614,1632,1554,1626,14289.00669524468,0
+BNGO.US,D,20220111,000000,1623,1704,1584,1644,13618.828360570988,0
+BNGO.US,D,20220112,000000,1806,1806,1638,1668,18304.786703276237,0
+BNGO.US,D,20220113,000000,1692,1698,1512,1524,19911.68503982337,0
+BNGO.US,D,20220114,000000,1509.84,1569,1458,1530,11611.82502322365,0
+BNGO.US,D,20220118,000000,1500,1530,1404,1410,12446.96335822726,0
+BNGO.US,D,20220119,000000,1431,1500,1380,1392,13307.910026615818,0
+BNGO.US,D,20220120,000000,1386,1482,1362,1374,12680.726692028118,0
+BNGO.US,D,20220121,000000,1350,1380,1266,1290,17503.736701674137,0
+BNGO.US,D,20220124,000000,1200,1254,1086.06,1248,27673.420055346836,0
+BNGO.US,D,20220125,000000,1218,1272,1194,1230,11355.82502271165,0
+BNGO.US,D,20220126,000000,1302,1308,1182,1218,19221.78003844356,0
+BNGO.US,D,20220127,000000,1236,1260,1122,1128,15277.915030555829,0
+BNGO.US,D,20220128,000000,1132.38,1176,1104,1164,16220.21503244043,0
+BNGO.US,D,20220131,000000,1176,1356,1173,1332,17614.53003522906,0
+BNGO.US,D,20220201,000000,1386,1428,1302,1404,14057.070028114138,0
+BNGO.US,D,20220202,000000,1446,1462.98,1332,1338,15550.57336443448,0
+BNGO.US,D,20220203,000000,1278,1314,1218,1236,17353.310034706617,0
+BNGO.US,D,20220204,000000,1242,1302,1230,1278,10522.8000210456,0
+BNGO.US,D,20220207,000000,1287,1380,1284,1320,10344.69668735606,0
+BNGO.US,D,20220208,000000,1314,1344,1284,1338,8407.01501681403,0
+BNGO.US,D,20220209,000000,1356,1458,1353,1434,13263.135026526268,0
+BNGO.US,D,20220210,000000,1374,1524,1368,1404,17362.63836805861,0
+BNGO.US,D,20220211,000000,1407,1445.94,1296,1314,11821.33169030933,0
+BNGO.US,D,20220214,000000,1296,1344,1224,1230,11294.741689256149,0
+BNGO.US,D,20220215,000000,1275.36,1338,1272,1308,14482.70169563207,0
+BNGO.US,D,20220216,000000,1302,1332,1266.06,1332,7047.89001409578,0
+BNGO.US,D,20220217,000000,1313.1,1326,1206,1224,10966.976688600618,0
+BNGO.US,D,20220218,000000,1236,1248,1176,1212,10821.39502164279,0
+BNGO.US,D,20220222,000000,1170,1253.1,1158,1182,9996.42335332618,0
+BNGO.US,D,20220223,000000,1218,1224,1110,1110,11584.44335650222,0
+BNGO.US,D,20220224,000000,990,1266,978,1266,23336.095046672188,0
+BNGO.US,D,20220225,000000,1284,1284,1200,1260,9332.94168533255,0
+BNGO.US,D,20220228,000000,1248,1332,1242,1284,15713.068364759469,0
+BNGO.US,D,20220301,000000,1290,1332,1260,1296,16593.53169985373,0
+BNGO.US,D,20220302,000000,1236,1317,1176,1302,19062.59170479185,0
+BNGO.US,D,20220303,000000,1302,1314,1170,1194,10110.39668688746,0
+BNGO.US,D,20220304,000000,1194,1218,1140,1143,8293.00501658601,0
+BNGO.US,D,20220307,000000,1140,1152,1074,1086,16047.595032095189,0
+BNGO.US,D,20220308,000000,1086,1122,1026,1062,14919.33169650533,0
+BNGO.US,D,20220309,000000,1110,1182,1092,1170,13822.560027645119,0
+BNGO.US,D,20220310,000000,1146,1176,1122,1164,6773.09834687953,0
+BNGO.US,D,20220311,000000,1170,1170,1062,1068,8114.00334956134,0
+BNGO.US,D,20220314,000000,1074,1083,972,996,14786.893362907118,0
+BNGO.US,D,20220315,000000,1008,1056,990,1050,9217.011685100688,0
+BNGO.US,D,20220316,000000,1080,1167,1077,1164,17766.12170219891,0
+BNGO.US,D,20220317,000000,1134,1284,1110,1284,11438.511689543688,0
+BNGO.US,D,20220318,000000,1260,1452,1260,1404,26087.57005217514,0
+BNGO.US,D,20220321,000000,1422,1434,1332,1368,14304.416695275499,0
+BNGO.US,D,20220322,000000,1410,1452,1362.06,1440,11437.4500228749,0
+BNGO.US,D,20220323,000000,1422,1494,1392,1440,9576.66001915332,0
+BNGO.US,D,20220324,000000,1446,1480.86,1386,1446,8386.44835010623,0
+BNGO.US,D,20220325,000000,1440,1440,1392,1422,7359.69168138605,0
+BNGO.US,D,20220328,000000,1428,1494,1392,1434,12888.420025776839,0
+BNGO.US,D,20220329,000000,1452,1578,1446,1560,14786.048362905429,0
+BNGO.US,D,20220330,000000,1536,1703.1,1512,1620,17499.84503499969,0
+BNGO.US,D,20220331,000000,1638,1662,1542,1548,12188.301691043269,0
+BNGO.US,D,20220401,000000,1560,1644,1539,1602,12225.18169111703,0
+BNGO.US,D,20220404,000000,1620,1680,1602,1638,11423.943356181218,0
+BNGO.US,D,20220405,000000,1620,1644,1542,1554,11662.245023324489,0
+BNGO.US,D,20220406,000000,1482,1524,1410,1446,14291.056695248779,0
+BNGO.US,D,20220407,000000,1422,1449,1344,1392,11904.65502380931,0
+BNGO.US,D,20220408,000000,1392,1392,1308,1320,9249.335018498668,0
+BNGO.US,D,20220411,000000,1260,1290,1212,1248,14593.301695853268,0
+BNGO.US,D,20220412,000000,1290,1326,1224,1254,10377.45168742157,0
+BNGO.US,D,20220413,000000,1266,1308,1242,1290,7601.566681869799,0
+BNGO.US,D,20220414,000000,1296,1302,1224,1242,9047.828351428989,0
+BNGO.US,D,20220418,000000,1224,1236,1146,1152,10553.84002110768,0
+BNGO.US,D,20220419,000000,1182,1224,1140,1188,9019.31501803863,0
+BNGO.US,D,20220420,000000,1200,1200,1146,1164,7686.680015373359,0
+BNGO.US,D,20220421,000000,1173,1197.54,1068,1086,10322.86502064573,0
+BNGO.US,D,20220422,000000,1089,1114.74,1017,1038,10593.381687853429,0
+BNGO.US,D,20220425,000000,1026,1086,1014.12,1086,10259.85502051971,0
+BNGO.US,D,20220426,000000,1062,1086,990,996,8804.01335094136,0
+BNGO.US,D,20220427,000000,1014,1050,972,978,9713.97001942794,0
+BNGO.US,D,20220428,000000,993,1014,900,978,13820.811694308288,0
+BNGO.US,D,20220429,000000,966,1043.58,960,978,12172.528357678388,0
+BNGO.US,D,20220502,000000,966,1038,966,1038,10024.8833533831,0
+BNGO.US,D,20220503,000000,1026,1074,1014,1056,7747.651682161969,0
+BNGO.US,D,20220504,000000,1056,1121.22,996.3,1116,12187.24669104116,0
+BNGO.US,D,20220505,000000,1080,1083.96,996,1008,10364.468354062268,0
+BNGO.US,D,20220506,000000,966,978,828,936,18453.078370239487,0
+BNGO.US,D,20220509,000000,900,906,804,822,14286.09836190553,0
+BNGO.US,D,20220510,000000,846,888,810,846,12849.333359032,0
+BNGO.US,D,20220511,000000,822,846,732,735,15876.52169841971,0
+BNGO.US,D,20220512,000000,750,846,696,846,14208.77669508422,0
+BNGO.US,D,20220513,000000,888,990,876,972,19053.723371440778,0
+BNGO.US,D,20220516,000000,960,1014,930,942,8656.42335064618,0
+BNGO.US,D,20220517,000000,996,1068,954,1008,10387.57168744181,0
+BNGO.US,D,20220518,000000,984,1026,930,942,9773.798352880929,0
+BNGO.US,D,20220519,000000,942,1038,930,1008,9855.783353044899,0
+BNGO.US,D,20220520,000000,1032,1062,937.14,1002,8358.97835005129,0
+BNGO.US,D,20220523,000000,1008,1008,930,942,8554.625017109249,0
+BNGO.US,D,20220524,000000,936,936,876,900,8627.89835058913,0
+BNGO.US,D,20220525,000000,882,912,870,888,8102.72001620544,0
+BNGO.US,D,20220526,000000,906,948,879,918,7284.2750145685495,0
+BNGO.US,D,20220527,000000,918,1050,918,1050,12777.331692221329,0
+BNGO.US,D,20220531,000000,1029,1056,1002,1038,13457.885026915768,0
+BNGO.US,D,20220601,000000,1056,1061.94,936,942,12991.240025982479,0
+BNGO.US,D,20220602,000000,948,1038,930,1032,10253.08668717284,0
+BNGO.US,D,20220603,000000,1020,1038,972.06,996,7613.81334856096,0
+BNGO.US,D,20220606,000000,1002,1032,966,966,6962.388347258109,0
+BNGO.US,D,20220607,000000,954,1026,948,1020,7627.201681921069,0
+BNGO.US,D,20220608,000000,1020,1062,996,1020,8428.368350190069,0
+BNGO.US,D,20220609,000000,1008,1010.64,960,972,6168.49667900366,0
+BNGO.US,D,20220610,000000,933,942,888,900,7399.89834813313,0
+BNGO.US,D,20220613,000000,846,864,804,822,10698.0666880628,0
+BNGO.US,D,20220614,000000,852,864,810,846,6510.94334635522,0
+BNGO.US,D,20220615,000000,852,888,834,858,11302.81335593896,0
+BNGO.US,D,20220616,000000,828,846,792,816,7389.21501477843,0
+BNGO.US,D,20220617,000000,834,915,828,858,17460.318368253967,0
+BNGO.US,D,20220621,000000,876,936,876,888,9471.78001894356,0
+BNGO.US,D,20220622,000000,864,942,852,864,11812.478356958289,0
+BNGO.US,D,20220623,000000,882,942,870,930,11878.641690423949,0
+BNGO.US,D,20220624,000000,948,984,930,972,21852.481710371627,0
+BNGO.US,D,20220627,000000,972,978,888,906,9168.526685003719,0
+BNGO.US,D,20220628,000000,906,924,846,852,7476.68834828671,0
+BNGO.US,D,20220629,000000,864,870,822,858,8926.343351186018,0
+BNGO.US,D,20220630,000000,846,864,810,828,8148.58834963051,0
+BNGO.US,D,20220701,000000,816,840,786,804,9760.795019521589,0
+BNGO.US,D,20220705,000000,792,918,774,912,13558.800027117599,0
+BNGO.US,D,20220706,000000,900,948,894,918,7151.15501430231,0
+BNGO.US,D,20220707,000000,924,1002,912,990,11144.38168895543,0
+BNGO.US,D,20220708,000000,966,1014,948,978,8365.296683397259,0
+BNGO.US,D,20220711,000000,966,977.88,906,906,5628.02001125604,0
+BNGO.US,D,20220712,000000,900,936,870,924,7113.070014226139,0
+BNGO.US,D,20220713,000000,894,954,882,936,5127.14334358762,0
+BNGO.US,D,20220714,000000,936,942,888,906,6413.568346160469,0
+BNGO.US,D,20220715,000000,930,930,876,924,5499.13667766494,0
+BNGO.US,D,20220718,000000,936,1017,918,960,17345.14836802363,0
+BNGO.US,D,20220719,000000,990,1074,966,1068,14542.79836241893,0
+BNGO.US,D,20220720,000000,1062,1134,1056.6,1116,11873.16502374633,0
+BNGO.US,D,20220721,000000,1122,1176,1110,1170,10494.53502098907,0
+BNGO.US,D,20220722,000000,1170,1181.94,1074,1092,9153.966684974599,0
+BNGO.US,D,20220725,000000,1098,1098,1038,1050,6748.586680163839,0
+BNGO.US,D,20220726,000000,1062,1065,1008,1014,4874.74500974949,0
+BNGO.US,D,20220727,000000,1044,1116,1008,1110,7111.976680890619,0
+BNGO.US,D,20220728,000000,1092,1140,1056,1140,7246.81501449363,0
+BNGO.US,D,20220729,000000,1128,1146,1098,1116,6719.000013438,0
+BNGO.US,D,20220801,000000,1122,1149.72,1086.3,1110,6874.635013749269,0
+BNGO.US,D,20220802,000000,1116,1290,1116,1278,17722.9000354458,0
+BNGO.US,D,20220803,000000,1404,1446,1302,1356,17172.811701012288,0
+BNGO.US,D,20220804,000000,1356,1422,1326,1410,16773.0667002128,0
+BNGO.US,D,20220805,000000,1302,1446,1260,1446,14512.92502902585,0
+BNGO.US,D,20220808,000000,1494,1581,1411.2,1530,18548.07003709614,0
+BNGO.US,D,20220809,000000,1482,1488,1332,1356,14004.05836134145,0
+BNGO.US,D,20220810,000000,1440,1800,1398,1800,31800.050063600098,0
+BNGO.US,D,20220811,000000,1830,2610,1830,2028,137533.09027506618,0
+BNGO.US,D,20220812,000000,2070,2220,2016,2160,35039.74340341282,0
+BNGO.US,D,20220815,000000,2052,2238,2052,2160,26246.18671915904,0
+BNGO.US,D,20220816,000000,2166,2184,1944,2022,20460.32504092065,0
+BNGO.US,D,20220817,000000,1968,2076,1902,1950,23396.178380125686,0
+BNGO.US,D,20220818,000000,1938,1974,1701,1734,20148.65170696397,0
+BNGO.US,D,20220819,000000,1659,1806,1590,1596,14914.82336316298,0
+BNGO.US,D,20220822,000000,1524,1647,1434,1530,11171.228355675788,0
+BNGO.US,D,20220823,000000,1578,1578,1476,1500,7670.670015341339,0
+BNGO.US,D,20220824,000000,1530,1644,1482,1584,10745.36502149073,0
+BNGO.US,D,20220825,000000,1662,1719,1572,1716,13145.57835962449,0
+BNGO.US,D,20220826,000000,1716,1734,1542,1548,12073.25502414651,0
+BNGO.US,D,20220829,000000,1470,1542,1452,1461,7302.710014605419,0
+BNGO.US,D,20220830,000000,1476,1511.94,1422,1458,7358.87834805109,0
+BNGO.US,D,20220831,000000,1458,1509,1428,1488,6913.74668049416,0
+BNGO.US,D,20220901,000000,1458,1482,1362,1476,11008.945022017888,0
+BNGO.US,D,20220902,000000,1494,1506,1368,1386,9915.43835316421,0
+BNGO.US,D,20220906,000000,1374,1410,1338,1350,6728.4750134569495,0
+BNGO.US,D,20220907,000000,1344,1422,1308,1410,6443.82001288764,0
+BNGO.US,D,20220908,000000,1404,1488,1370.16,1488,8263.310016526619,0
+BNGO.US,D,20220909,000000,1524,1542,1476,1506,8549.38835043211,0
+BNGO.US,D,20220912,000000,1518,1542,1470,1524,6941.3833472160995,0
+BNGO.US,D,20220913,000000,1440,1464,1380,1392,9152.87335163908,0
+BNGO.US,D,20220914,000000,1404,1416,1344,1410,7266.3633478660595,0
+BNGO.US,D,20220915,000000,1392,1464,1381.08,1410,6653.480013306959,0
+BNGO.US,D,20220916,000000,1368,1374,1290,1338,12971.64669260996,0
+BNGO.US,D,20220919,000000,1296,1332,1254,1302,6423.0583461794495,0
+BNGO.US,D,20220920,000000,1284,1314,1260,1278,5965.293345263919,0
+BNGO.US,D,20220921,000000,1272,1296,1206,1212,9259.528351852388,0
+BNGO.US,D,20220922,000000,1224,1230,1122,1140,8941.56501788313,0
+BNGO.US,D,20220923,000000,1104,1143,1086,1116,7487.126681640919,0
+BNGO.US,D,20220926,000000,1068,1146,1062,1080,7360.168348053669,0
+BNGO.US,D,20220927,000000,1107,1121.58,1065,1086,5771.43501154287,0
+BNGO.US,D,20220928,000000,1083,1188,1080,1170,7388.776681444219,0
+BNGO.US,D,20220929,000000,1116.24,1140,1077,1122,6460.208346253749,0
+BNGO.US,D,20220930,000000,1122,1170,1098,1098,4933.78000986756,0
+BNGO.US,D,20221003,000000,1110,1116,1056,1080,7856.30668237928,0
+BNGO.US,D,20221004,000000,1128,1230,1125,1224,10508.9333543512,0
+BNGO.US,D,20221005,000000,1350,1401,1224,1314,32305.73506461147,0
+BNGO.US,D,20221006,000000,1308,1410,1266,1296,12276.60502455321,0
+BNGO.US,D,20221007,000000,1206,1242,1164,1188,7705.2533487438395,0
+BNGO.US,D,20221010,000000,1200,1200,1122,1182,6926.92168052051,0
+BNGO.US,D,20221011,000000,1206,1314,1158,1272,11228.86168912439,0
+BNGO.US,D,20221012,000000,1320,1320,1254,1290,9721.286686109239,0
+BNGO.US,D,20221013,000000,1224,1356,1206,1356,12363.36335806006,0
+BNGO.US,D,20221014,000000,1386,1410,1224,1230,11942.828357218988,0
+BNGO.US,D,20221017,000000,1236,1278,1218,1248,9311.87668529042,0
+BNGO.US,D,20221018,000000,1284,1296,1194,1218,11227.37335578808,0
+BNGO.US,D,20221019,000000,1212,1218,1158,1176,7642.00334861734,0
+BNGO.US,D,20221020,000000,1176,1284,1170,1218,9814.360019628719,0
+BNGO.US,D,20221021,000000,1216.5,1302,1176,1284,11922.841690512349,0
+BNGO.US,D,20221024,000000,1284,1284,1188,1206,9778.216686223099,0
+BNGO.US,D,20221025,000000,1260,1452,1248,1404,22650.29004530058,0
+BNGO.US,D,20221026,000000,1422,1650,1386,1524,23464.91338026316,0
+BNGO.US,D,20221027,000000,1470,1488,1278,1281,17475.09336828352,0
+BNGO.US,D,20221028,000000,1320,1374,1296,1368,11621.05835657545,0
+BNGO.US,D,20221031,000000,1386,1452,1341,1404,13516.49002703298,0
+BNGO.US,D,20221101,000000,1428,1461,1386,1428,12142.39169095145,0
+BNGO.US,D,20221102,000000,1380,1458,1332,1338,12906.08002581216,0
+BNGO.US,D,20221103,000000,1374,1440,1332,1368,9658.461685983588,0
+BNGO.US,D,20221104,000000,1392,1494,1332,1374,12565.45835846425,0
+BNGO.US,D,20221107,000000,1398,1426.86,1320,1338,8864.9500177299,0
+BNGO.US,D,20221108,000000,1344,1440,1314,1368,11702.26335673786,0
+BNGO.US,D,20221109,000000,1368,1386,1278,1284,10052.89335343912,0
+BNGO.US,D,20221110,000000,1362,1452,1332,1446,18823.58837098051,0
+BNGO.US,D,20221111,000000,1392,1680,1392,1596,35047.67340342868,0
+BNGO.US,D,20221114,000000,1524,1734,1518,1674,18102.78836953891,0
+BNGO.US,D,20221115,000000,1740,1806,1680,1686,19733.49170613365,0
+BNGO.US,D,20221116,000000,1632,1692,1578,1614,10522.82502104565,0
+BNGO.US,D,20221117,000000,1542,1566,1512,1536,9296.10501859221,0
+BNGO.US,D,20221118,000000,1590,1590,1458,1482,8610.39501722079,0
+BNGO.US,D,20221121,000000,1458,1464,1332,1341,8493.63001698726,0
+BNGO.US,D,20221122,000000,1374,1380,1326,1332,6636.12667993892,0
+BNGO.US,D,20221123,000000,1350,1365,1308.06,1350,6549.31167976529,0
+BNGO.US,D,20221125,000000,1338,1359,1325.82,1332,2391.6666714499997,0
+BNGO.US,D,20221128,000000,1314,1332,1212,1224,9728.693352790719,0
+BNGO.US,D,20221129,000000,1230,1278,1140,1140,12920.720025841438,0
+BNGO.US,D,20221130,000000,1176,1212,1110,1206,15461.67669759002,0
+BNGO.US,D,20221201,000000,1260,1289.7,1172.1,1188,10736.19835480573,0
+BNGO.US,D,20221202,000000,1164,1260,1146,1254,10494.836687656338,0
+BNGO.US,D,20221205,000000,1296,1302,1188,1200,12031.33835739601,0
+BNGO.US,D,20221206,000000,1290,1374,1242,1296,28331.4000566628,0
+BNGO.US,D,20221207,000000,1332,1332,1260,1272,14567.23002913446,0
+BNGO.US,D,20221208,000000,1308,1349.94,1272,1296,14321.43002864286,0
+BNGO.US,D,20221209,000000,1302,1320,1266,1272,9877.77668642222,0
+BNGO.US,D,20221212,000000,1284,1332,1260,1326,13638.828360610989,0
+BNGO.US,D,20221213,000000,1320,1344,1200,1212,21581.65670982998,0
+BNGO.US,D,20221214,000000,1212,1278,1206,1242,13241.83835981701,0
+BNGO.US,D,20221215,000000,1188,1212,1155,1158,12205.248357743829,0
+BNGO.US,D,20221216,000000,1092,1128,1044,1080,26128.60838559055,0
+BNGO.US,D,20221219,000000,1044,1050.06,984,990,13662.24836065783,0
+BNGO.US,D,20221220,000000,924,1050,924,990,18111.21003622242,0
+BNGO.US,D,20221221,000000,1014,1014,957,966,10002.643353338619,0
+BNGO.US,D,20221222,000000,960,966,924,948,10059.10835345155,0
+BNGO.US,D,20221223,000000,930,948,900,912,6078.59001215718,0
+BNGO.US,D,20221227,000000,900,904.5,819,852,8590.641683847949,0
+BNGO.US,D,20221228,000000,840,870,834,837,4388.793342110919,0
+BNGO.US,D,20221229,000000,858,912,828,882,10319.270020638538,0
+BNGO.US,D,20221230,000000,858,888,846,876,7483.5000149669995,0
+BNGO.US,D,20230103,000000,906,935.94,840,864,11731.960023463918,0
+BNGO.US,D,20230104,000000,870,906,858,894,8618.54668390376,0
+BNGO.US,D,20230105,000000,918,918,858,882,10728.76002145752,0
+BNGO.US,D,20230106,000000,906,906,822,876,10413.116687492899,0
+BNGO.US,D,20230109,000000,894,948,882,930,8815.95835096525,0
+BNGO.US,D,20230110,000000,924,990,918,990,8141.78668295024,0
+BNGO.US,D,20230111,000000,1050,1080,1002,1080,17055.88836744511,0
+BNGO.US,D,20230112,000000,1068,1098,1008,1092,15280.15836389365,0
+BNGO.US,D,20230113,000000,1038,1086,1035,1086,11991.235023982468,0
+BNGO.US,D,20230117,000000,1092,1176,1065,1170,12183.353357700038,0
+BNGO.US,D,20230118,000000,1152,1188,1086,1098,16586.991699840648,0
+BNGO.US,D,20230119,000000,1080,1098,1008,1020,10600.3666878674,0
+BNGO.US,D,20230120,000000,1050,1098,1020,1098,8950.566684567799,0
+BNGO.US,D,20230123,000000,1116,1170,1080,1152,12566.311691799288,0
+BNGO.US,D,20230124,000000,1134,1164,1086,1104,12977.69835928873,0
+BNGO.US,D,20230125,000000,1074,1110,1050,1098,8661.91335065716,0
+BNGO.US,D,20230126,000000,1110,1119,1056,1086,8508.68001701736,0
+BNGO.US,D,20230127,000000,1080,1122,1068,1110,7326.643347986619,0
+BNGO.US,D,20230130,000000,1086,1095,1050,1056,10280.36335389406,0
+BNGO.US,D,20230131,000000,1074,1104,1068,1086,8132.2083495977495,0
+BNGO.US,D,20230201,000000,1092,1128,1056,1110,13058.560026117118,0
+BNGO.US,D,20230202,000000,1158,1212,1146,1182,18178.520036357037,0
+BNGO.US,D,20230203,000000,1152,1182,1116,1122,11572.886689812438,0
+BNGO.US,D,20230206,000000,1134,1134,1056,1062,15166.360030332718,0
+BNGO.US,D,20230207,000000,1080,1080,1008,1032,13956.82336124698,0
+BNGO.US,D,20230208,000000,1038,1044,990,990,10062.885020125768,0
+BNGO.US,D,20230209,000000,1008,1026,932.94,942,10428.125020856249,0
+BNGO.US,D,20230210,000000,948,954,918,936,7783.88834890111,0
+BNGO.US,D,20230213,000000,948,960,918,942,6961.913347257159,0
+BNGO.US,D,20230214,000000,960,972,906,942,12918.79669250426,0
+BNGO.US,D,20230215,000000,930,978,924,978,9618.018352569368,0
+BNGO.US,D,20230216,000000,954,966,912,918,13074.148359481629,0
+BNGO.US,D,20230217,000000,924,930,876,900,14250.55669516778,0
+BNGO.US,D,20230221,000000,888,894,828,828,13590.86336051506,0
+BNGO.US,D,20230222,000000,840,852,810,852,11412.011689490688,0
+BNGO.US,D,20230223,000000,858,870,786,816,14736.73002947346,0
+BNGO.US,D,20230224,000000,792,798,756,762,14066.54836146643,0
+BNGO.US,D,20230227,000000,792,798,768,780,10782.13668823094,0
+BNGO.US,D,20230228,000000,792,822,768,804,9202.94835173923,0
+BNGO.US,D,20230301,000000,804,813,768,780,6507.410013014819,0
+BNGO.US,D,20230302,000000,768,821.88,750,816,10166.735020333468,0
+BNGO.US,D,20230303,000000,828,834,804.36,828,7462.9166815925,0
+BNGO.US,D,20230306,000000,858,867,798,810,12601.915025203829,0
+BNGO.US,D,20230307,000000,828,840,780,786,8731.45335079624,0
+BNGO.US,D,20230308,000000,792,797.94,780,786,5639.226677945119,0
+BNGO.US,D,20230309,000000,810,810,750,750,10796.37168825941,0
+BNGO.US,D,20230310,000000,726,738,660,720,21645.45837662425,0
+BNGO.US,D,20230313,000000,708,768,666,756,16475.908366285148,0
+BNGO.US,D,20230314,000000,762,768,738,744,8324.32334998198,0
+BNGO.US,D,20230315,000000,723,738,696,720,10883.14668843296,0
+BNGO.US,D,20230316,000000,714,723,684,690,7026.316680719299,0
+BNGO.US,D,20230317,000000,690,696,660,678,12111.491690889648,0
+BNGO.US,D,20230320,000000,678,684,636,648,8313.21168329309,0
+BNGO.US,D,20230321,000000,654,702,654,684,7121.60334757654,0
+BNGO.US,D,20230322,000000,684,708,648,654,7169.25668100518,0
+BNGO.US,D,20230323,000000,672,690,636,654,7186.826681040319,0
+BNGO.US,D,20230324,000000,642,678,636,660,5023.45667671358,0
+BNGO.US,D,20230327,000000,660,681,654,660,4709.983342753299,0
+BNGO.US,D,20230328,000000,660,663,630,636,4830.10334299354,0
+BNGO.US,D,20230329,000000,642,660,624,636,7024.425014048849,0
+BNGO.US,D,20230330,000000,648,654,624,636,5487.77501097555,0
+BNGO.US,D,20230331,000000,636,666,631.2,666,7405.283348143899,0
+BNGO.US,D,20230403,000000,672,672.6,636,654,6923.83668051434,0
+BNGO.US,D,20230404,000000,648,651,618,630,9345.50835202435,0
+BNGO.US,D,20230405,000000,630,636,612,618,6008.74834535083,0
+BNGO.US,D,20230406,000000,612,636,588,630,9841.791686350249,0
+BNGO.US,D,20230410,000000,630,630,595.68,612,5714.55667809578,0
+BNGO.US,D,20230411,000000,618,666,612,654,10325.7500206515,0
+BNGO.US,D,20230412,000000,678,708,642,648,6842.83001368566,0
+BNGO.US,D,20230413,000000,666,708,660,696,8075.1500161503,0
+BNGO.US,D,20230414,000000,696,708,642,654,7797.946682262559,0
+BNGO.US,D,20230417,000000,588,588,474,537.66,48062.723429458776,0
+BNGO.US,D,20230418,000000,540,541.14,450,450.18,40485.35674763738,0
+BNGO.US,D,20230419,000000,441.96,455.7,384,441,39613.75841256085,0
+BNGO.US,D,20230420,000000,438,444,419.7,420.06,13663.420027326838,0
+BNGO.US,D,20230421,000000,413.4,438,402.6,406.56,14785.9833629053,0
+BNGO.US,D,20230424,000000,412.92,482.22,412.08,467.4,33120.331732907325,0
+BNGO.US,D,20230425,000000,466.92,469.2,435,441.24,13248.07169316281,0
+BNGO.US,D,20230426,000000,446.34,451.5,414.06,433.98,8997.33835132801,0
+BNGO.US,D,20230427,000000,437.28,443.34,414.78,421.2,10088.88168684443,0
+BNGO.US,D,20230428,000000,420,425.1,408,412.74,10658.01168798269,0
+BNGO.US,D,20230501,000000,417.48,426,402.3,402.42,7381.82334809698,0
+BNGO.US,D,20230502,000000,396.3,399,366,373.08,16026.403365386139,0
+BNGO.US,D,20230503,000000,365.76,404.46,360,394.74,11326.286689319239,0
+BNGO.US,D,20230504,000000,396.36,399,381.3,396.06,7984.788349302909,0
+BNGO.US,D,20230505,000000,412.44,450,408,435.48,15514.17503102835,0
+BNGO.US,D,20230508,000000,456,459,421.08,435.9,10930.90835519515,0
+BNGO.US,D,20230509,000000,442.98,447,414.66,444,14588.661695843988,0
+BNGO.US,D,20230510,000000,444,480,440.16,465.96,17023.043367379418,0
+BNGO.US,D,20230511,000000,465.96,466.2,421.38,448.5,11475.745022951489,0
+BNGO.US,D,20230512,000000,450.06,453,396,397.56,15432.603364198538,0
+BNGO.US,D,20230515,000000,402,419.4,397.38,397.5,10847.59668836186,0
+BNGO.US,D,20230516,000000,397.5,405,384,393.54,10055.385020110769,0
+BNGO.US,D,20230517,000000,395.82,423,390,420,16188.151699042968,0
+BNGO.US,D,20230518,000000,424.8,425.28,397.32,407.4,11627.120023254238,0
+BNGO.US,D,20230519,000000,420,420,396.72,400.62,10421.20835417575,0
+BNGO.US,D,20230522,000000,399.36,418.504,397.08,410.82,15254.916697176499,0
+BNGO.US,D,20230523,000000,419.94,436.2,411.72,423.54,19396.131705458927,0
+BNGO.US,D,20230524,000000,414.06,420,396.12,399.96,12774.635025549269,0
+BNGO.US,D,20230525,000000,420,420,373.86,390,16500.24336633382,0
+BNGO.US,D,20230526,000000,398.88,399.18,375,382.2,10763.84668819436,0
+BNGO.US,D,20230530,000000,390,424.2,387,413.76,21972.51004394502,0
+BNGO.US,D,20230531,000000,414,426,411,415.14,21548.33504309667,0
+BNGO.US,D,20230601,000000,420,441,414,439.32,15916.12336516558,0
+BNGO.US,D,20230602,000000,480,486,443.88,476.4,26186.87838570709,0
+BNGO.US,D,20230605,000000,486.12,492,450.3,462,17222.60503444521,0
+BNGO.US,D,20230606,000000,468,480,456,459.72,13791.570027583139,0
+BNGO.US,D,20230607,000000,468.3,486,450.72,452.4,21590.95170984857,0
+BNGO.US,D,20230608,000000,454.98,478.68,432.6,436.98,12302.91335793916,0
+BNGO.US,D,20230609,000000,439.44,455.52,438,443.28,13467.4333602682,0
+BNGO.US,D,20230612,000000,438,460.2,434.46,446.94,16296.42836592619,0
+BNGO.US,D,20230613,000000,461.64,467.34,450,454.26,13745.01836082337,0
+BNGO.US,D,20230614,000000,458.7,480,443.82,447.48,18894.906704456476,0
+BNGO.US,D,20230615,000000,451.44,459,436.2,443.7,13939.478361212288,0
+BNGO.US,D,20230616,000000,465,467.88,425.94,425.94,19634.70837260275,0
+BNGO.US,D,20230620,000000,425.04,426,385.08,405.42,19956.331706579327,0
+BNGO.US,D,20230621,000000,411.84,414,390.66,392.88,10751.78835483691,0
+BNGO.US,D,20230622,000000,392.64,392.88,372,381.54,11277.53835588841,0
+BNGO.US,D,20230623,000000,388.62,389.64,369.78,370.92,70282.87514056575,0
+BNGO.US,D,20230626,000000,363,373.08,333.6,341.1,21081.27337549588,0
+BNGO.US,D,20230627,000000,345.36,359.94,330,353.52,17295.925034591848,0
+BNGO.US,D,20230628,000000,353.1,362.28,342.3,348.24,12981.978359297289,0
+BNGO.US,D,20230629,000000,356.34,381.72,351.6,367.5,29205.44339174422,0
+BNGO.US,D,20230630,000000,380.88,384.06,365.4,366,15435.048364203429,0
+BNGO.US,D,20230703,000000,382.62,398.88,372,381.36,18284.665036569328,0
+BNGO.US,D,20230705,000000,383.76,383.94,368.76,378.66,17132.82170093231,0
+BNGO.US,D,20230706,000000,378,378,348,358.32,19869.09503973819,0
+BNGO.US,D,20230707,000000,358.32,366,345,350.76,22944.756712556176,0
+BNGO.US,D,20230710,000000,354,379.92,353.76,375.18,39360.545078721094,0
+BNGO.US,D,20230711,000000,378,387,376.26,386.46,12451.035024902068,0
+BNGO.US,D,20230712,000000,390,395.34,387.3,389.28,13499.04836033143,0
+BNGO.US,D,20230713,000000,396,405.361,390.6,391.68,19706.848372747027,0
+BNGO.US,D,20230714,000000,403.44,403.44,385.2,388.8,10471.88168761043,0
+BNGO.US,D,20230717,000000,388.5,396,384,386.22,12485.993358305319,0
+BNGO.US,D,20230718,000000,388.38,394.98,366.6,374.76,14670.69836267473,0
+BNGO.US,D,20230719,000000,374.28,383.82,366,370.2,13370.61336007456,0
+BNGO.US,D,20230720,000000,370.2,384,350.94,351.12,14234.903361803139,0
+BNGO.US,D,20230721,000000,360,365.4,345.061,358.08,14481.136695628938,0
+BNGO.US,D,20230724,000000,361.2,364.2,343.68,349.8,14246.78669516024,0
+BNGO.US,D,20230725,000000,357.54,359.28,343.8,345.72,17520.560035041122,0
+BNGO.US,D,20230726,000000,348,353.34,342,352.68,10362.315020724629,0
+BNGO.US,D,20230727,000000,354.96,358.8,332.58,335.58,13658.391693983449,0
+BNGO.US,D,20230728,000000,345.6,354.18,337.38,349.8,16016.318365365969,0
+BNGO.US,D,20230731,000000,359.4,371.34,349.62,352.62,20623.49670791366,0
+BNGO.US,D,20230801,000000,360,365.94,348.06,364.86,16042.228365417788,0
+BNGO.US,D,20230802,000000,354.6,359.94,342,346.32,16605.06503321013,0
+BNGO.US,D,20230803,000000,348,359.34,336.72,353.1,15552.73169777213,0
+BNGO.US,D,20230804,000000,355.02,355.08,282,291,44684.14342270162,0
+BNGO.US,D,20230807,000000,291,291,243.63,280.2,24842.3000496846,0
+BNGO.US,D,20230808,000000,268.8,268.8,229.2,241.2,38414.233410161796,0
+BNGO.US,D,20230809,000000,241.2,254.4,240,249,17415.5333681644,0
+BNGO.US,D,20230810,000000,242.4,243,220.2,240.6,28621.2833905759,0
+BNGO.US,D,20230811,000000,237.6,243.9,233.436,239.4,11959.0666905848,0
+BNGO.US,D,20230814,000000,234,236.4,201.6,207.6,37508.6834083507,0
+BNGO.US,D,20230815,000000,203.4,207,196.2,200.4,26257.666719181998,0
+BNGO.US,D,20230816,000000,198.6,198.6,186,186,19645.483372624298,0
+BNGO.US,D,20230817,000000,186.6,187.8,180.6,182.4,13689.8833607131,0
+BNGO.US,D,20230818,000000,180,185.268,178.8,178.8,12910.1833591537,0
+BNGO.US,D,20230821,000000,180,186,177,182.4,10019.4166867055,0
+BNGO.US,D,20230822,000000,182.4,187.8,179.4,183.6,11194.016689054699,0
+BNGO.US,D,20230823,000000,183.6,185.4,179.4,181.8,9512.1166856909,0
+BNGO.US,D,20230824,000000,182.4,184.8,178.8,182.4,11646.483356626299,0
+BNGO.US,D,20230825,000000,182.4,187.8,179.4,184.8,7232.9666811326,0
+BNGO.US,D,20230828,000000,185.4,186.6,179.4,180.6,8262.2666831912,0
+BNGO.US,D,20230829,000000,181.8,213.6,180.006,196.8,26753.900053507798,0
+BNGO.US,D,20230830,000000,196.8,229.2,192.828,219.6,27324.4000546488,0
+BNGO.US,D,20230831,000000,219.6,252,217.482,231.6,36803.6834069407,0
+BNGO.US,D,20230901,000000,239.4,244.188,222,231,20805.7833749449,0
+BNGO.US,D,20230905,000000,228.6,231.6,222,226.8,10773.466688213599,0
+BNGO.US,D,20230906,000000,226.8,230.4,201,213,17570.800035141598,0
+BNGO.US,D,20230907,000000,208.2,208.2,198,201.9,5456.833344246999,0
+BNGO.US,D,20230908,000000,201.6,204,194.4,203.4,7618.6333485706,0
+BNGO.US,D,20230911,000000,203.4,221.4,202.2,209.4,14848.9666963646,0
+BNGO.US,D,20230912,000000,207,231,205.8,213,18086.3833695061,0
+BNGO.US,D,20230913,000000,214.2,216.54,202.8,202.8,9873.6500197473,0
+BNGO.US,D,20230914,000000,207.6,214.8,198.9,203.4,10398.9500207979,0
+BNGO.US,D,20230915,000000,203.4,205.2,192,195,15238.8666971444,0
+BNGO.US,D,20230918,000000,194.4,194.4,179.4,180,12468.900024937799,0
+BNGO.US,D,20230919,000000,180,183.6,175.8,180,8450.1000169002,0
+BNGO.US,D,20230920,000000,181.8,184.2,178.8,180,6518.6166797038995,0
+BNGO.US,D,20230921,000000,177.6,187.692,177,178.8,9913.400019826799,0
+BNGO.US,D,20230922,000000,180,182.4,174.6,175.2,7174.4666810155995,0
+BNGO.US,D,20230925,000000,174,178.8,167.4,178.8,9376.200018752399,0
+BNGO.US,D,20230926,000000,177,179.898,170.4,170.4,7025.5833473845,0
+BNGO.US,D,20230927,000000,171,176.4,170.4,175.8,3956.1500079122998,0
+BNGO.US,D,20230928,000000,177,177,171,174,3313.0333399593997,0
+BNGO.US,D,20230929,000000,177,184.5,176.4,181.8,6215.750012431499,0
+BNGO.US,D,20231002,000000,180.6,181.8,173.4,175.8,6676.100013352199,0
+BNGO.US,D,20231003,000000,174,175.2,170.1,172.2,5326.1333439856,0
+BNGO.US,D,20231004,000000,169.8,171.6,159.6,160.8,12102.7833575389,0
+BNGO.US,D,20231005,000000,160.8,165,156.6,161.4,6038.8166787443,0
+BNGO.US,D,20231006,000000,162,166.5,156.6,164.4,4843.4333430202,0
+BNGO.US,D,20231009,000000,161.4,167.43,159.6,167.4,5210.9833437553,0
+BNGO.US,D,20231010,000000,166.8,179.4,166.8,177,6782.7166802321,0
+BNGO.US,D,20231011,000000,178.2,180.594,156.6,157.5,21028.0500420561,0
+BNGO.US,D,20231012,000000,159.6,160.2,144.6,145.8,12393.8500247877,0
+BNGO.US,D,20231013,000000,145.2,145.2,127.8,133.2,13863.6333610606,0
+BNGO.US,D,20231016,000000,135.6,139.2,132.9,136.2,10385.4666874376,0
+BNGO.US,D,20231017,000000,135,135.6,126,126.6,14875.116696416899,0
+BNGO.US,D,20231018,000000,126.6,126.6,106.2,111,30837.0333950074,0
+BNGO.US,D,20231019,000000,112.2,112.2,102.3,103.2,14839.383363012099,0
+BNGO.US,D,20231020,000000,103.8,103.8,93.6,96.6,18563.8167037943,0
+BNGO.US,D,20231023,000000,95.4,96.51,87.6,88.8,21312.283375957897,0
+BNGO.US,D,20231024,000000,88.2,94.2,84,84.6,19205.3667050774,0
+BNGO.US,D,20231025,000000,85.2,85.872,75,78.6,17450.566701567797,0
+BNGO.US,D,20231026,000000,78.6,83.4,78,79.2,8461.8166835903,0
+BNGO.US,D,20231027,000000,79.8,79.8,74.4,75.6,17555.9500351119,0
+BNGO.US,D,20231030,000000,76.2,79.2,72,78.6,14915.316696497299,0
+BNGO.US,D,20231031,000000,79.2,91.8,78.6,82.8,23918.5500478371,0
+BNGO.US,D,20231101,000000,85.2,88.2,74.484,79.8,14552.383362438099,0
+BNGO.US,D,20231102,000000,80.4,91.8,80.4,89.4,21880.8833770951,0
+BNGO.US,D,20231103,000000,91.2,98.4,90.6,94.2,20008.7833733509,0
+BNGO.US,D,20231106,000000,98.4,105,94.8,97.8,20245.4833738243,0
+BNGO.US,D,20231107,000000,97.8,97.8,85.2,85.8,21735.000043469998,0
+BNGO.US,D,20231108,000000,90,90,78.6,81.6,19551.8167057703,0
+BNGO.US,D,20231109,000000,81.6,88.2,78.6,79.8,22209.2500444185,0
+BNGO.US,D,20231110,000000,79.8,80.4,75.6,78,17230.3833677941,0
+BNGO.US,D,20231113,000000,75.6,78.6,71.4,76.8,21355.4000427108,0
+BNGO.US,D,20231114,000000,81,88.8,81,84,28648.3500572967,0
+BNGO.US,D,20231115,000000,85.2,90.6,81.3,82.2,27891.6333891166,0
+BNGO.US,D,20231116,000000,79.8,80.562,77.1,78.6,12812.7666922922,0
+BNGO.US,D,20231117,000000,78.6,81.6,76.8,81,13598.000027196,0
+BNGO.US,D,20231120,000000,82.8,90.6,82.2,87.6,31845.2500636905,0
+BNGO.US,D,20231121,000000,87.6,93.6,84.6,87,19525.0167057167,0
+BNGO.US,D,20231122,000000,87,88.194,83.4,87,10572.5833544785,0
+BNGO.US,D,20231124,000000,85.8,99.6,85.8,99,22396.6333781266,0
+BNGO.US,D,20231127,000000,97.8,98.4,89.4,91.8,25154.083383641497,0
+BNGO.US,D,20231128,000000,91.2,91.8,87.72,90.6,13573.6166938139,0
+BNGO.US,D,20231129,000000,90.6,102.006,90.6,94.8,23326.000046652,0
+BNGO.US,D,20231130,000000,97.2,106.8,94.8,95.4,41299.1000825982,0
+BNGO.US,D,20231201,000000,97.8,100.2,90.6,99.6,21239.216709145097,0
+BNGO.US,D,20231204,000000,100.2,111.6,99.6,108,32701.333398736,0
+BNGO.US,D,20231205,000000,109.2,109.254,97.2,99,26018.2333853698,0
+BNGO.US,D,20231206,000000,102,107.4,99.6,100.2,21321.1167093089,0
+BNGO.US,D,20231207,000000,101.4,101.94,90,91.2,29025.6500580513,0
+BNGO.US,D,20231208,000000,91.2,94.2,87.006,88.2,17483.4500349669,0
+BNGO.US,D,20231211,000000,90,90,81.6,84.6,18186.683369706698,0
+BNGO.US,D,20231212,000000,84.6,88.074,81.6,86.4,15672.0333646774,0
+BNGO.US,D,20231213,000000,86.4,91.2,82.8,90,21115.1333755636,0
+BNGO.US,D,20231214,000000,94.2,104.7,93.6,97.8,49951.9834332373,0
+BNGO.US,D,20231215,000000,101.4,102.6,90,90,39225.6334117846,0
+BNGO.US,D,20231218,000000,90.6,96.6,90,91.2,16746.4000334928,0
+BNGO.US,D,20231219,000000,93.6,100.2,93.6,97.2,27567.300055134598,0
+BNGO.US,D,20231220,000000,97.2,106.2,95.4,97.2,49034.216764735094,0
+BNGO.US,D,20231221,000000,99.6,102.3,94.8,97.2,24233.3833818001,0
+BNGO.US,D,20231222,000000,99.6,103.2,97.8,101.4,31240.433395814198,0
+BNGO.US,D,20231226,000000,102.6,119.4,102,118.2,57176.083447685494,0
+BNGO.US,D,20231227,000000,126,128.406,117.6,126,72880.31681242729,0
+BNGO.US,D,20231228,000000,126.6,136.2,117.642,123.6,88508.5501770171,0
+BNGO.US,D,20231229,000000,123.6,126.6,112.8,113.4,41609.7334165528,0
+BNGO.US,D,20240102,000000,112.2,129.6,109.806,120,61054.833455443,0
+BNGO.US,D,20240103,000000,118.2,118.5,108,111,34338.150068676296,0
+BNGO.US,D,20240104,000000,114,114,105,105.6,25454.366717575398,0
+BNGO.US,D,20240105,000000,105.6,105.6,97.8,99.6,29233.083391799497,0
+BNGO.US,D,20240108,000000,102,107.4,94.8,106.8,24492.4333823182,0
+BNGO.US,D,20240109,000000,106.8,107.28,97.2,97.8,24495.9000489918,0
+BNGO.US,D,20240110,000000,98.4,99,91.8,92.4,33847.166734360995,0
+BNGO.US,D,20240111,000000,93,93,83.4,85.2,49830.7167663281,0
+BNGO.US,D,20240112,000000,85.8,90,81,81.6,32689.933398713198,0
+BNGO.US,D,20240116,000000,81,81,76.8,77.4,31161.4667289896,0
+BNGO.US,D,20240117,000000,75.6,77.4,72,73.8,44007.833421348994,0
+BNGO.US,D,20240118,000000,75.6,76.8,70.83,73.2,23557.4167137815,0
+BNGO.US,D,20240119,000000,72.6,75,68.7,75,39047.6834114287,0
+BNGO.US,D,20240122,000000,76.2,84,75,79.2,37604.416741875495,0
+BNGO.US,D,20240123,000000,82.8,84,76.2,79.2,30052.9167267725,0
+BNGO.US,D,20240124,000000,81.6,81.6,73.2,74.4,25251.833383836998,0
+BNGO.US,D,20240125,000000,75.6,75.6,72,74.4,16404.966699476598,0
+BNGO.US,D,20240126,000000,72.6,79.2,72.6,73.2,17987.2333693078,0
+BNGO.US,D,20240129,000000,74.4,76.8,72,75.6,25138.650050277298,0
+BNGO.US,D,20240130,000000,76.2,78.6,73.2,75,30248.8167271643,0
+BNGO.US,D,20240131,000000,75,75,70.2,70.8,29883.9000597678,0
+BNGO.US,D,20240201,000000,70.8,71.4,66,68.4,40596.2334145258,0
+BNGO.US,D,20240202,000000,69,69,65.4,67.2,19797.783372928898,0
+BNGO.US,D,20240205,000000,67.2,67.8,62.4,65.4,44450.3000889006,0
+BNGO.US,D,20240206,000000,64.2,70.2,63.12,69.6,20642.966707952597,0
+BNGO.US,D,20240207,000000,69.6,70.2,66,67.2,19769.3500395387,0
+BNGO.US,D,20240208,000000,67.2,72,67.2,70.8,19190.00003838,0
+BNGO.US,D,20240209,000000,72,74.4,70.2,73.8,20276.2500405525,0
+BNGO.US,D,20240212,000000,75,80.4,73.812,78,46366.7167594001,0
+BNGO.US,D,20240213,000000,76.8,77.016,70.2,71.4,27464.4833882623,0
+BNGO.US,D,20240214,000000,72,75.594,72,73.8,19519.5167057057,0
+BNGO.US,D,20240215,000000,76.2,78.6,73.8,76.2,24669.2833826719,0
+BNGO.US,D,20240216,000000,75.6,78.6,74.4,75,18945.5333712244,0
+BNGO.US,D,20240220,000000,73.8,74.4,72,72.6,21282.316709231298,0
+BNGO.US,D,20240221,000000,72.6,72.6,68.4,70.2,22044.8833774231,0
+BNGO.US,D,20240222,000000,72,72,67.8,69.6,19581.6167058299,0
+BNGO.US,D,20240223,000000,69,69.6,66.6,68.4,14878.2666964232,0
+BNGO.US,D,20240226,000000,70.2,72,69,70.2,16314.0166992947,0
+BNGO.US,D,20240227,000000,71.4,78,69,78,34667.750069335496,0
+BNGO.US,D,20240228,000000,76.8,81,74.7,76.2,30154.066726974797,0
+BNGO.US,D,20240229,000000,78.6,80.418,73.92,75,16654.9333666432,0
+BNGO.US,D,20240301,000000,75.6,76.2,73.8,75,22710.6333787546,0
+BNGO.US,D,20240304,000000,76.2,76.518,69.6,72.6,19944.2333732218,0
+BNGO.US,D,20240305,000000,72,74.4,70.2,71.4,28498.116723662897,0
+BNGO.US,D,20240306,000000,70.2,74.4,64.2,72.6,43790.300087580596,0
+BNGO.US,D,20240307,000000,71.4,73.2,69,69,24369.300048738598,0
+BNGO.US,D,20240308,000000,70.2,75.6,66.6,68.4,40253.7167471741,0
+BNGO.US,D,20240311,000000,70.2,71.4,66.6,66.6,26738.3667201434,0
+BNGO.US,D,20240312,000000,67.2,67.2,63.6,63.6,28816.166724298997,0
+BNGO.US,D,20240313,000000,63.6,66.6,63.6,64.8,21941.2667105492,0
+BNGO.US,D,20240314,000000,65.4,65.4,60.6,61.2,27713.166722093,0
+BNGO.US,D,20240315,000000,61.8,64.2,60.6,60.6,20283.683373900698,0
+BNGO.US,D,20240318,000000,60.6,61.8,60,61.2,15438.950030877899,0
+BNGO.US,D,20240319,000000,61.8,64.2,60.6,62.4,17570.8833684751,0
+BNGO.US,D,20240320,000000,62.4,63.6,60,63,16255.166699177,0
+BNGO.US,D,20240321,000000,63,66,63,63.6,20581.383374496098,0
+BNGO.US,D,20240322,000000,63.6,63.6,61.2,62.4,11785.2333569038,0
+BNGO.US,D,20240325,000000,63,66.6,61.2,61.8,20816.8167083003,0
+BNGO.US,D,20240326,000000,63,63.6,61.2,62.4,12296.0166912587,0
+BNGO.US,D,20240327,000000,62.4,68.4,62.4,65.4,29043.133391419597,0
+BNGO.US,D,20240328,000000,66,70.2,65.4,66.6,28645.316723957298,0
+BNGO.US,D,20240401,000000,68.1,68.4,60.6,64.2,26227.833385789,0
+BNGO.US,D,20240402,000000,63.9,64.8,57.606,59.85,53438.5667735438,0
+BNGO.US,D,20240403,000000,60,63,59.856,61.2,17112.9167008925,0
+BNGO.US,D,20240404,000000,61.8,69.6,58.218,59.19,87862.81684239229,0
+BNGO.US,D,20240405,000000,59.562,62.4,58.8,61.2,26348.683386030698,0
+BNGO.US,D,20240408,000000,62.4,64.8,61.2,63.6,18018.4167027035,0
+BNGO.US,D,20240409,000000,63.6,66.6,62.4,63,19032.716704732098,0
+BNGO.US,D,20240410,000000,62.4,64.2,59.4,62.4,30323.0333939794,0
+BNGO.US,D,20240411,000000,64.2,64.2,60.6,61.8,14365.166695397,0
+BNGO.US,D,20240412,000000,60.6,61.8,57.186,58.65,31365.700062731397,0
+BNGO.US,D,20240415,000000,59.64,59.64,51.126,52.2,52769.5501055391,0
+BNGO.US,D,20240416,000000,52.806,55.8,50.7,51.33,25753.300051506598,0
+BNGO.US,D,20240417,000000,52.8,53.1,47.184,48.948,26642.7333866188,0
+BNGO.US,D,20240418,000000,48.282,49.194,42.858,47.232,39422.4667455116,0
+BNGO.US,D,20240419,000000,47.4,48.6,45,45.33,16410.2333661538,0
+BNGO.US,D,20240422,000000,45,47.4,44.4,45.636,14517.8000290356,0
+BNGO.US,D,20240423,000000,46.2,48.6,46.2,47.664,13763.8666941944,0
+BNGO.US,D,20240424,000000,47.4,48.5939,45.36,45.666,13291.500026582999,0
+BNGO.US,D,20240425,000000,46.662,47.046,44.4,45.54,14011.8000280236,0
+BNGO.US,D,20240426,000000,45.54,47.34,45.0649,47.166,9349.6833520327,0
+BNGO.US,D,20240429,000000,46.428,52.14,46.32,51.9,19064.4833714623,0
+BNGO.US,D,20240430,000000,51.6,53.382,50.46,52.986,8984.766684636199,0
+BNGO.US,D,20240501,000000,53.616,58.8,53.178,57.51,16906.4000338128,0
+BNGO.US,D,20240502,000000,59.4,60.6,54.12,56.958,15681.216698029099,0
+BNGO.US,D,20240503,000000,58.578,61.2,55.806,57,16337.016699340698,0
+BNGO.US,D,20240506,000000,57,60.6,57,59.79,13996.333361325998,0
+BNGO.US,D,20240507,000000,60.6,61.2,57.066,57.39,11780.750023561499,0
+BNGO.US,D,20240508,000000,57,57,53.16,55.2,21370.6833760747,0
+BNGO.US,D,20240509,000000,57,60.6,54.6,58.95,17086.7333675068,0
+BNGO.US,D,20240510,000000,60.6,60.6,55.812,57.33,10379.7000207594,0
+BNGO.US,D,20240513,000000,57.6,64.2,57.6,61.8,23182.5167130317,0
+BNGO.US,D,20240514,000000,63.6,69,62.4,66.6,35644.333404622,0
+BNGO.US,D,20240515,000000,69,72.6,66.6,69,40203.1334137396,0
+BNGO.US,D,20240516,000000,69.6,69.6,62.1,66.6,24478.2333822898,0
+BNGO.US,D,20240517,000000,67.2,68.7,65.4,68.4,14497.8833623291,0
+BNGO.US,D,20240520,000000,69,69,61.8,64.8,20431.5667075298,0
+BNGO.US,D,20240521,000000,63,64.68,61.2,63,11727.0833567875,0
+BNGO.US,D,20240522,000000,63,70.8,62.4,66.6,30264.850060529698,0
+BNGO.US,D,20240523,000000,66,67.8,60,61.8,17576.5167018197,0
+BNGO.US,D,20240524,000000,63.6,66,62.4,64.2,10883.316688433299,0
+BNGO.US,D,20240528,000000,64.8,66,61.2,61.8,14179.950028359899,0
+BNGO.US,D,20240529,000000,61.8,61.8,58.2,58.98,21004.033375341398,0
+BNGO.US,D,20240530,000000,58.8,61.2,57,58.332,18355.766703378198,0
+BNGO.US,D,20240531,000000,59.346,60.6,57.618,58.08,14893.833363120999,0
+BNGO.US,D,20240603,000000,58.2,60.6,55.2,55.8,16727.666700121998,0
+BNGO.US,D,20240604,000000,56.16,56.334,53.4,54.24,16958.6500339173,0
+BNGO.US,D,20240605,000000,54.6,56.046,52.8,54.996,16238.900032477799,0
+BNGO.US,D,20240606,000000,55.788,56.01,52.2,53.376,17973.7000359474,0
+BNGO.US,D,20240607,000000,52.968,53.976,51,52.002,11476.300022952599,0
+BNGO.US,D,20240610,000000,52.8,53.292,50.34,50.658,12486.9000249738,0
+BNGO.US,D,20240611,000000,50.64,52.2,49.644,51.528,17418.0500348361,0
+BNGO.US,D,20240612,000000,51.6,52.8,49.908,50.106,12661.1166919889,0
+BNGO.US,D,20240613,000000,50.4,50.994,48.66,50.64,10660.466687987599,0
+BNGO.US,D,20240614,000000,49.944,50.9939,48.9,49.794,10141.266686949199,0
+BNGO.US,D,20240617,000000,49.05,49.788,48,48.894,13334.3000266686,0
+BNGO.US,D,20240618,000000,49.8,50.4,46.512,46.512,15202.7166970721,0
+BNGO.US,D,20240620,000000,46.8,52.2,46.2,48.288,30686.850061373698,0
+BNGO.US,D,20240621,000000,48,48.576,45,45,44512.316755691296,0
+BNGO.US,D,20240624,000000,45,45.528,41.658,41.658,35797.3667382614,0
+BNGO.US,D,20240625,000000,42,43.08,38.196,38.4,26009.1500520183,0
+BNGO.US,D,20240626,000000,38.4,39.972,37.206,39.18,24583.000049166,0
+BNGO.US,D,20240627,000000,39.6,44.196,38.934,44.07,22001.583377336498,0
+BNGO.US,D,20240628,000000,44.94,44.94,39.6,40.68,26743.9000534878,0
+BNGO.US,D,20240701,000000,42.102,42.2236,39.12,39.738,15714.766698096199,0
+BNGO.US,D,20240702,000000,40.194,40.74,32.802,34.212,70886.83347510699,0
+BNGO.US,D,20240703,000000,34.8,36,33.012,34.248,33211.1833997557,0
+BNGO.US,D,20240705,000000,33,34.782,31.2,32.922,51915.9334371652,0
+BNGO.US,D,20240708,000000,31.8,34.38,31.284,33.228,56224.9834457833,0
+BNGO.US,D,20240709,000000,34.62,40.8,32.244,37.44,97586.8001951736,0
+BNGO.US,D,20240710,000000,37.236,40.8,36.654,38.856,48096.6167628599,0
+BNGO.US,D,20240711,000000,39.6,41.334,37.434,37.638,33847.1167343609,0
+BNGO.US,D,20240712,000000,37.8,39.594,37.8,39.264,28227.1333897876,0
+BNGO.US,D,20240715,000000,39.6,40.014,35.4,37.62,31418.0167295027,0
+BNGO.US,D,20240716,000000,37.998,39.594,36.33,39.552,37015.0834073635,0
+BNGO.US,D,20240717,000000,40.2,40.686,37.8,39.87,22607.9000452158,0
+BNGO.US,D,20240718,000000,40.8,41.1,36.6,36.972,23860.566714387798,0
+BNGO.US,D,20240719,000000,37.53,38.4,34.86,35.736,24729.166716124997,0
+BNGO.US,D,20240722,000000,35.4,37.71,34.8,37.476,23948.2667145632,0
+BNGO.US,D,20240723,000000,37.464,38.994,36.9,38.052,19105.3167048773,0
+BNGO.US,D,20240724,000000,37.8,40.2,36.12,37.056,27362.366721391398,0
+BNGO.US,D,20240725,000000,36.696,38.502,35.544,36.096,20816.1000416322,0
+BNGO.US,D,20240726,000000,36.3,37.8,35.526,37.62,18626.9667039206,0
+BNGO.US,D,20240729,000000,38.4,39,36.6,37.968,13992.1000279842,0
+BNGO.US,D,20240730,000000,37.8,38.922,36.18,37.704,11424.900022849799,0
+BNGO.US,D,20240731,000000,38.76,40.2,37.47,38.472,22779.283378891898,0
+BNGO.US,D,20240801,000000,39,39.594,35.088,35.22,22224.033377781398,0
+BNGO.US,D,20240802,000000,34.29,34.92,31.428,33.066,37122.716740912096,0
+BNGO.US,D,20240805,000000,30,32.706,30,31.206,25267.8167172023,0
+BNGO.US,D,20240806,000000,32.1,32.7,30.564,30.786,15040.1166967469,0
+BNGO.US,D,20240807,000000,31.2,31.8,25.248,25.896,66765.00013352999,0
+BNGO.US,D,20240808,000000,27,27.3,18.33,24.156,150059.81696678628,0
+BNGO.US,D,20240809,000000,24.132,24.5994,21.996,23.604,37100.2334075338,0
+BNGO.US,D,20240812,000000,24.546,25.194,21.696,23.61,27945.550055891097,0
+BNGO.US,D,20240813,000000,24.06,26.244,24,25.704,29499.6333923326,0
+BNGO.US,D,20240814,000000,26.88,26.994,24.402,25.236,16516.400033032798,0
+BNGO.US,D,20240815,000000,25.62,31.128,25.5,31.008,64101.016794868694,0
+BNGO.US,D,20240816,000000,30.786,34.794,30.18,32.124,45173.500090347,0
+BNGO.US,D,20240819,000000,33,37.092,32.502,33.426,61092.166788851,0
+BNGO.US,D,20240820,000000,34.086,34.578,30.36,31.062,26735.8500534717,0
+BNGO.US,D,20240821,000000,31.38,33,30.606,33,30618.1167279029,0
+BNGO.US,D,20240822,000000,33.72,33.72,29.538,31.05,24400.1833821337,0
+BNGO.US,D,20240823,000000,31.8,32.79,31.08,31.554,12633.5833586005,0
+BNGO.US,D,20240826,000000,31.8,32.4,30.186,31.314,21522.4667097116,0
+BNGO.US,D,20240827,000000,31.026,31.7999,30,30.756,8906.0666844788,0
+BNGO.US,D,20240828,000000,30.6,30.72,27.6,28.692,20322.333373978,0
+BNGO.US,D,20240829,000000,28.2,29.4,27.606,28.992,10773.433354880199,0
+BNGO.US,D,20240830,000000,28.62,29.4,27.69,29.4,13011.183359355698,0
+BNGO.US,D,20240903,000000,29.4,29.4,27.63,27.888,10482.0833542975,0
+BNGO.US,D,20240904,000000,27.75,28.194,27.06,27.276,9944.9166865565,0
+BNGO.US,D,20240905,000000,27.6,27.6,26.4,27.36,13843.8666943544,0
+BNGO.US,D,20240906,000000,27.6,27.78,25.59,26.598,14843.533363020399,0
+BNGO.US,D,20240909,000000,27.072,27.414,26.4,26.7,12834.9833590033,0
+BNGO.US,D,20240910,000000,26.4,26.7,24.42,26.238,20048.883373431097,0
+BNGO.US,D,20240911,000000,25.8,28.8,25.2,28.794,16769.666700206,0
+BNGO.US,D,20240912,000000,27.93,28.656,26.502,27.24,17407.2500348145,0
+BNGO.US,D,20240913,000000,28.338,28.53,25.8,25.812,24361.5833820565,0
+BNGO.US,D,20240916,000000,25.8,26.1,24.606,24.876,25321.716717310097,0
+BNGO.US,D,20240917,000000,25.602,25.8,24.834,25.212,16938.3000338766,0
+BNGO.US,D,20240918,000000,25.2,25.794,24.012,24.012,16443.9666995546,0
+BNGO.US,D,20240919,000000,25.62,26.262,24.96,25.2,19155.2000383104,0
+BNGO.US,D,20240920,000000,25.224,25.794,24.33,24.33,23384.4333801022,0
+BNGO.US,D,20240923,000000,24.6,25.614,24,24,11950.7666905682,0
+BNGO.US,D,20240924,000000,24.114,25.8,23.424,25.2,27429.833388192998,0
+BNGO.US,D,20240925,000000,25.356,25.518,24.09,24.234,11961.766690590199,0
+BNGO.US,D,20240926,000000,24.3,26.85,24.3,26.484,30998.516728663697,0
+BNGO.US,D,20240927,000000,26.49,30.516,25.2,27.792,66581.8501331637,0
+BNGO.US,D,20240930,000000,28.23,28.8,26.4721,27.234,24236.266715139198,0
+BNGO.US,D,20241001,000000,27,27.6,24.906,25.488,22513.2500450265,0
+BNGO.US,D,20241002,000000,25.2,26.694,24.96,25.902,18910.600037821197,0
+BNGO.US,D,20241003,000000,25.68,26.934,25.374,26.34,15256.050030512099,0
+BNGO.US,D,20241004,000000,26.4,28.14,26.106,27.576,16814.616700295897,0
+BNGO.US,D,20241007,000000,27.576,28.122,24.984,25.998,17757.3000355146,0
+BNGO.US,D,20241008,000000,26.058,26.934,24.9,25.248,11167.6833556687,0
+BNGO.US,D,20241009,000000,25.2,25.956,24.663,25.23,10254.9166871765,0
+BNGO.US,D,20241010,000000,25.2,25.65,21.9,22.206,62940.5834592145,0
+BNGO.US,D,20241011,000000,22.206,23.028,22.2,22.206,50616.5501012331,0
+BNGO.US,D,20241014,000000,22.8,22.872,20.16,21.012,54124.4834415823,0
+BNGO.US,D,20241015,000000,21.252,21.468,19.614,19.788,55440.40011088079,0
+BNGO.US,D,20241016,000000,19.788,20.34,18.12,19.992,85062.3001701246,0
+BNGO.US,D,20241017,000000,20.4,20.4,19.338,19.56,23878.450047756898,0
+BNGO.US,D,20241018,000000,19.56,20.322,19.383,19.998,22135.9500442719,0
+BNGO.US,D,20241021,000000,21,21.18,18.66,19.23,71337.3668093414,0
+BNGO.US,D,20241022,000000,19.2,19.224,18.3,18.462,48354.6000967092,0
+BNGO.US,D,20241023,000000,18.6,18.642,16.806,17.688,72092.46681085159,0
+BNGO.US,D,20241024,000000,17.76,17.994,16.92,17.736,42803.233418939795,0
+BNGO.US,D,20241025,000000,17.502,19.068,17.43,18.348,40953.8667485744,0
+BNGO.US,D,20241028,000000,18.348,19.26,17.7,18.6,54496.8834423271,0
+BNGO.US,D,20241029,000000,18.6,19.194,17.964,18.786,24107.7833815489,0
+BNGO.US,D,20241030,000000,18.786,22.56,18,20.334,93214.56685309579,0
+BNGO.US,D,20241031,000000,19.134,20.1,15.756,17.388,92268.8001845376,0
+BNGO.US,D,20241101,000000,17.706,17.844,16.8,16.914,35835.2334050038,0
+BNGO.US,D,20241104,000000,16.884,17.28,16.2,16.968,24561.0667157888,0
+BNGO.US,D,20241105,000000,17.106,17.9311,16.806,17.82,37859.2334090518,0
+BNGO.US,D,20241106,000000,18,18.582,16.89,18.006,55928.6501118573,0
+BNGO.US,D,20241107,000000,18.006,18.768,17.4,17.676,51323.000102645994,0
+BNGO.US,D,20241108,000000,18,18,15.9,16.746,82983.15016596629,0
+BNGO.US,D,20241111,000000,17.1,17.13,16.0815,16.686,51361.800102723595,0
+BNGO.US,D,20241112,000000,17.1,17.13,15.798,15.894,61093.116788852894,0
+BNGO.US,D,20241113,000000,16.35,16.8,15.06,16.614,88625.6168439179,0
+BNGO.US,D,20241114,000000,15.42,16.008,14.4,15.354,95475.7001909514,0
+BNGO.US,D,20241115,000000,15.054,15.108,14.4,14.766,47276.2834278859,0
+BNGO.US,D,20241118,000000,14.7,14.766,13.2,13.68,79921.166826509,0
+BNGO.US,D,20241119,000000,13.68,14.082,13.38,13.476,37310.300074620594,0
+BNGO.US,D,20241120,000000,13.8,13.8,12.078,12.564,66321.4834659763,0
+BNGO.US,D,20241121,000000,12.474,13.188,12,13.146,55495.766777658195,0
+BNGO.US,D,20241122,000000,13.08,13.566,12.9,13.44,51047.1167687609,0
+BNGO.US,D,20241125,000000,13.764,15.966,13.68,15.084,91010.3501820207,0
+BNGO.US,D,20241126,000000,15.6,16.08,14.3999,14.4,38221.316743109295,0
+BNGO.US,D,20241127,000000,14.406,15.324,13.866,14.292,36085.500072170995,0
+BNGO.US,D,20241129,000000,14.454,15.6,14.394,15.336,34344.4834020223,0
+BNGO.US,D,20241202,000000,16.71,16.854,15,15.258,49425.3667655174,0
+BNGO.US,D,20241203,000000,15.402,15.6,13.776,14.22,54926.9001098538,0
+BNGO.US,D,20241204,000000,14.7,14.934,13.842,14.334,30485.116727636898,0
+BNGO.US,D,20241205,000000,14.142,14.424,13.8,14.124,40463.500080927,0
+BNGO.US,D,20241206,000000,14.1,14.328,13.794,14.022,41964.8000839296,0
+BNGO.US,D,20241209,000000,14.16,16.2,14.13,15.51,102269.01687120469,0
+BNGO.US,D,20241210,000000,16.2,16.2,13.8,14.586,67670.9668020086,0
+BNGO.US,D,20241211,000000,14.46,14.76,13.836,14.472,35177.233403687795,0
+BNGO.US,D,20241212,000000,14.52,14.7,13.926,14.196,25209.000050418,0
+BNGO.US,D,20241213,000000,14.196,14.64,13.8,14.394,28361.866723390398,0
+BNGO.US,D,20241216,000000,14.574,14.58,13.455,13.47,47645.4834286243,0
+BNGO.US,D,20241217,000000,13.47,13.47,12.12,12.66,56105.8834455451,0
+BNGO.US,D,20241218,000000,12.96,13.29,12.576,12.6,71181.8001423636,0
+BNGO.US,D,20241219,000000,13.128,13.14,11.7,12.03,61526.3167897193,0
+BNGO.US,D,20241220,000000,11.82,12.24,11.7,11.7,41850.6834170347,0
+BNGO.US,D,20241223,000000,12.3,12.4739,11.808,12.102,50572.3501011447,0
+BNGO.US,D,20241224,000000,12.312,12.426,11.64,12.144,26401.916719470497,0
+BNGO.US,D,20241226,000000,12.24,13.458,12,12.96,70921.2668085092,0
+BNGO.US,D,20241227,000000,13.2,13.2,12.42,12.6,56217.1001124342,0
+BNGO.US,D,20241230,000000,13.188,20.928,12.306,17.166,705193.6180770538,0
+BNGO.US,D,20241231,000000,21.6,21.78,15,17.304,645961.8679585904,0
+BNGO.US,D,20250102,000000,17.994,18.912,15,15.318,219113.3171048933,0
+BNGO.US,D,20250103,000000,18.6,22.8,16.596,19.002,1436853.2862070398,0
+BNGO.US,D,20250106,000000,19.362,19.68,15.99,16.782,532443.9177315545,0
+BNGO.US,D,20250107,000000,16.782,16.794,15.06,16.212,212964.4004259288,0
+BNGO.US,D,20250108,000000,15.6,16.02,12.672,13.638,366655.10073331016,0
+BNGO.US,D,20250110,000000,13.812,14.154,12.6,13.596,115357.1168973809,0
+BNGO.US,D,20250113,000000,13.344,13.494,12.204,13.374,171104.1503422083,0
+BNGO.US,D,20250114,000000,13.32,15.6,12,12.312,148948.0502978961,0
+BNGO.US,D,20250115,000000,12.6,13.2,11.64,11.916,197198.6503943973,0
+BNGO.US,D,20250116,000000,12.06,12.48,10.644,12.33,256510.4838463543,0
+BNGO.US,D,20250117,000000,12.402,12.57,11.124,11.604,122022.333577378,0
+BNGO.US,D,20250121,000000,11.466,11.55,10.413,10.806,141558.2836164499,0
+BNGO.US,D,20250122,000000,11.4,11.4,10.68,11.13,131141.6502622833,0
+BNGO.US,D,20250123,000000,10.32,10.404,7.836,7.938,566972.7678006121,0
+BNGO.US,D,20250124,000000,7.938,7.98,6.936,7.29,285360.5505707211,0
+BNGO.US,D,20250127,000000,6.98,6.98,5.75,5.82,554206,0
+BNGO.US,D,20250128,000000,5.7,5.758,5,5.07,616015,0
+BNGO.US,D,20250129,000000,5.0263,5.49,4.95,5.14,479569,0
+BNGO.US,D,20250130,000000,5.04,5.8499,5.04,5.75,386924,0
+BNGO.US,D,20250131,000000,5.65,5.89,5.1178,5.19,233718,0
+BNGO.US,D,20250203,000000,5.1,5.41,4.7503,5.3,234480,0
+BNGO.US,D,20250204,000000,5.3,5.33,4.84,5,251292,0
+BNGO.US,D,20250205,000000,4.99,5.54,4.93,5.38,392151,0
+BNGO.US,D,20250206,000000,5.44,6.17,5.38,5.72,437886,0
+BNGO.US,D,20250207,000000,5.67,5.95,5.5515,5.84,116047,0
+BNGO.US,D,20250210,000000,5.8,5.835,5.19,5.22,187237,0
+BNGO.US,D,20250211,000000,5.23,5.5,5.155,5.4,128626,0
+BNGO.US,D,20250212,000000,5.35,5.46,5.0501,5.37,144751,0
+BNGO.US,D,20250213,000000,5.37,5.62,5.2305,5.53,61418,0
+BNGO.US,D,20250214,000000,5.47,6.315,5.47,5.76,364821,0
+BNGO.US,D,20250218,000000,5.87,6.07,5.67,5.73,143320,0
+BNGO.US,D,20250219,000000,5.7,5.85,5.45,5.54,131649,0
+BNGO.US,D,20250220,000000,5.58,5.58,5.2,5.34,109294,0
+BNGO.US,D,20250221,000000,5.3,5.38,5.14,5.36,78886,0
+BNGO.US,D,20250224,000000,5.27,5.3,4.84,4.97,138537,0
+BNGO.US,D,20250225,000000,4.91,4.92,4.4578,4.7,145879,0
+BNGO.US,D,20250226,000000,4.69,4.8461,4.64,4.68,112963,0
+BNGO.US,D,20250227,000000,4.64,4.65,4.33,4.38,120134,0
+BNGO.US,D,20250228,000000,4.38,4.513,4.1,4.16,89780,0
+BNGO.US,D,20250303,000000,4.24,4.39,3.92,4,234960,0
+BNGO.US,D,20250304,000000,3.93,4.05,3.7329,3.95,102470,0
+BNGO.US,D,20250305,000000,3.89,4.2,3.8,4.1,132706,0
+BNGO.US,D,20250306,000000,4.05,4.2178,3.93,4.1,69284,0
+BNGO.US,D,20250307,000000,4,4.2479,4,4.08,93796,0
+BNGO.US,D,20250310,000000,4.09,4.17,3.66,3.715,58838,0
+BNGO.US,D,20250311,000000,3.71,3.76,3.46,3.67,108161,0
+BNGO.US,D,20250312,000000,3.61,3.79,3.61,3.61,51231,0
+BNGO.US,D,20250313,000000,3.6,3.7288,3.3,3.32,56828,0
+BNGO.US,D,20250314,000000,3.35,3.56,3.33,3.47,90096,0
+BNGO.US,D,20250317,000000,3.5,3.555,3.46,3.47,43955,0
+BNGO.US,D,20250318,000000,3.44,3.44,3.27,3.29,71923,0
+BNGO.US,D,20250319,000000,3.27,3.3785,3.27,3.3,81243,0
+BNGO.US,D,20250320,000000,3.28,3.3285,3.17,3.25,79571,0
+BNGO.US,D,20250321,000000,3.18,3.3185,3.1575,3.25,74646,0
+BNGO.US,D,20250324,000000,3.29,3.43,3.25,3.3,56328,0
+BNGO.US,D,20250325,000000,3.3,3.39,3.2201,3.3,180383,0
+BNGO.US,D,20250326,000000,3.3,3.3428,3.04,3.12,76372,0
+BNGO.US,D,20250327,000000,3.16,3.215,3.05,3.07,43943,0
+BNGO.US,D,20250328,000000,3.1,3.103,2.85,2.9,65942,0
+BNGO.US,D,20250331,000000,2.93,2.93,2.68,2.79,57102,0
+BNGO.US,D,20250401,000000,2.85,3.17,2.84,3.1,134098,0
+BNGO.US,D,20250402,000000,3.13,3.91,3.01,3.75,216425,0
+BNGO.US,D,20250403,000000,3.48,3.48,3.3202,3.36,73741,0
+BNGO.US,D,20250404,000000,3.24,3.24,2.99,3.03,90961,0
+BNGO.US,D,20250407,000000,2.76,3.156,2.6802,2.95,144325,0
+BNGO.US,D,20250408,000000,3.05,3.1649,2.81,2.83,130560,0
+BNGO.US,D,20250409,000000,2.95,3.15,2.88,3.08,181271,0
+BNGO.US,D,20250410,000000,3.08,4.6,3.08,4.4,1689010,0
+BNGO.US,D,20250411,000000,4.38,4.56,3.96,4.52,319994,0
+BNGO.US,D,20250414,000000,4.7,5.22,4.5314,4.82,378776,0
+BNGO.US,D,20250415,000000,4.8,4.82,4.3606,4.47,196128,0
+BNGO.US,D,20250416,000000,4.47,4.4907,4.02,4.05,134895,0
+BNGO.US,D,20250417,000000,4.05,4.2271,4,4.05,88411,0
+BNGO.US,D,20250421,000000,4.1,4.1,3.8,4,122216,0
+BNGO.US,D,20250422,000000,4.05,4.2458,3.96,4,102244,0
+BNGO.US,D,20250423,000000,4.19,4.3026,4.06,4.1,94751,0
+BNGO.US,D,20250424,000000,4.18,4.34,4.1661,4.25,56485,0
+BNGO.US,D,20250425,000000,4.25,4.3967,4.2205,4.3,74756,0
+BNGO.US,D,20250428,000000,4.36,4.5181,4.2,4.35,104932,0
+BNGO.US,D,20250429,000000,4.37,4.48,4.08,4.15,70388,0
+BNGO.US,D,20250430,000000,4.13,4.13,3.827,3.99,78184,0
+BNGO.US,D,20250501,000000,3.94,4.12,3.91,4,37594,0
+BNGO.US,D,20250502,000000,4.01,4.226,3.88,4.05,63441,0
+BNGO.US,D,20250505,000000,4,4.1388,3.92,3.95,37527,0
+BNGO.US,D,20250506,000000,3.9,3.94,3.7,3.7,61513,0
+BNGO.US,D,20250507,000000,3.75,3.755,3.6067,3.69,35217,0
+BNGO.US,D,20250508,000000,3.75,3.9357,3.71,3.85,44562,0
+BNGO.US,D,20250509,000000,3.87,3.9471,3.8,3.8355,22405,0
+BNGO.US,D,20250512,000000,4.08,4.095,3.85,3.91,70601,0
+BNGO.US,D,20250513,000000,3.99,4.0399,3.91,3.95,94308,0
+BNGO.US,D,20250514,000000,4.04,4.0757,3.74,3.74,506031,0
+BNGO.US,D,20250515,000000,4.3,4.95,3.86,3.93,747647,0
+BNGO.US,D,20250516,000000,4.07,4.17,3.7674,3.79,239190,0
+BNGO.US,D,20250519,000000,3.79,3.8529,3.58,3.74,147264,0
+BNGO.US,D,20250520,000000,3.91,3.9606,3.75,3.77,121908,0
+BNGO.US,D,20250521,000000,3.74,3.7722,3.55,3.62,104269,0
+BNGO.US,D,20250522,000000,3.58,3.77,3.4145,3.77,106195,0
+BNGO.US,D,20250523,000000,3.59,3.8814,3.59,3.72,55807,0
+BNGO.US,D,20250527,000000,3.76,3.87,3.7501,3.77,62981,0
+BNGO.US,D,20250528,000000,3.77,3.8581,3.6723,3.7,61127,0
+BNGO.US,D,20250529,000000,3.72,3.8292,3.6213,3.65,39267,0
+BNGO.US,D,20250530,000000,3.62,3.7721,3.57,3.67,38610,0
+BNGO.US,D,20250602,000000,3.67,3.7099,3.625,3.68,47839,0
+BNGO.US,D,20250603,000000,3.66,3.76,3.66,3.69,74801,0
+BNGO.US,D,20250604,000000,3.72,3.77,3.66,3.7,74340,0
+BNGO.US,D,20250605,000000,3.75,3.7798,3.67,3.68,63705,0
+BNGO.US,D,20250606,000000,3.75,3.7842,3.7,3.75,49866,0
+BNGO.US,D,20250609,000000,3.75,3.7548,3.6301,3.67,57997,0
+BNGO.US,D,20250610,000000,3.72,3.78,3.64,3.67,62433,0
+BNGO.US,D,20250611,000000,3.66,3.7792,3.6,3.67,42894,0
+BNGO.US,D,20250612,000000,3.67,3.78,3.66,3.7,74043,0
+BNGO.US,D,20250613,000000,3.65,3.7099,3.55,3.65,51214,0
+BNGO.US,D,20250616,000000,3.7,3.7,3.52,3.54,115077,0
+BNGO.US,D,20250617,000000,3.5,3.5188,3.25,3.26,115456,0
+BNGO.US,D,20250618,000000,3.35,3.4,3.19,3.32,74962,0
+BNGO.US,D,20250620,000000,3.37,3.37,3.2,3.2,78588,0
+BNGO.US,D,20250623,000000,3.27,3.3,3.18,3.27,67131,0
+BNGO.US,D,20250624,000000,3.33,3.4139,3.24,3.25,157727,0
+BNGO.US,D,20250625,000000,3.4,3.4407,3.32,3.38,101944,0
+BNGO.US,D,20250626,000000,3.47,3.47,3.18,3.29,192180,0
+BNGO.US,D,20250627,000000,3.3,3.45,3.2414,3.29,39589,0
+BNGO.US,D,20250630,000000,3.31,3.4,3.274,3.28,45775,0
+BNGO.US,D,20250701,000000,3.31,3.395,3.25,3.3,64553,0
+BNGO.US,D,20250702,000000,3.31,3.46,3.2933,3.4,130827,0
+BNGO.US,D,20250703,000000,3.44,3.4517,3.37,3.37,52291,0
+BNGO.US,D,20250707,000000,3.38,3.4,3.23,3.29,53040,0
+BNGO.US,D,20250708,000000,3.24,3.3983,3.2228,3.32,75798,0
+BNGO.US,D,20250709,000000,3.35,3.3999,3.3356,3.35,78683,0
+BNGO.US,D,20250710,000000,3.35,3.43,3.34,3.4,78844,0
+BNGO.US,D,20250711,000000,3.4,3.42,3.3571,3.4,60560,0
+BNGO.US,D,20250714,000000,3.43,3.43,3.31,3.39,61254,0
+BNGO.US,D,20250715,000000,3.4,3.43,3.34,3.38,107157,0
+BNGO.US,D,20250716,000000,3.38,3.4395,3.325,3.4,106886,0
+BNGO.US,D,20250717,000000,3.45,3.47,3.36,3.4,129615,0
+BNGO.US,D,20250718,000000,3.43,3.47,3.4,3.43,69717,0
+BNGO.US,D,20250721,000000,3.47,3.5499,3.4394,3.49,121608,0
+BNGO.US,D,20250722,000000,3.53,3.57,3.47,3.53,340868,0
+BNGO.US,D,20250723,000000,3.57,3.5932,3.49,3.5,130923,0
+BNGO.US,D,20250724,000000,3.5,3.519,3.46,3.46,76144,0
+BNGO.US,D,20250725,000000,3.49,3.49,3.37,3.38,48875,0
+BNGO.US,D,20250728,000000,3.44,3.4665,3.25,3.27,65159,0
+BNGO.US,D,20250729,000000,3.3,3.3793,3.08,3.08,209545,0
+BNGO.US,D,20250730,000000,3.11,3.1154,2.99,3.02,92024,0
+BNGO.US,D,20250731,000000,3.01,3.2066,2.99,3.01,73388,0
+BNGO.US,D,20250801,000000,3,3.0099,2.92,2.95,62574,0
+BNGO.US,D,20250804,000000,2.98,3.07,2.95,3.02,111051,0
+BNGO.US,D,20250805,000000,3.02,3.0902,2.98,3.05,50817,0
+BNGO.US,D,20250806,000000,3.03,3.0593,2.96,3,44809,0
+BNGO.US,D,20250807,000000,3.01,3.0499,2.91,2.93,75898,0
+BNGO.US,D,20250808,000000,2.93,2.9568,2.87,2.91,73362,0
+BNGO.US,D,20250811,000000,2.93,2.9899,2.87,2.93,93273,0
+BNGO.US,D,20250812,000000,2.96,3.0899,2.9329,3.08,98586,0
+BNGO.US,D,20250813,000000,3.11,3.3299,3.09,3.24,141321,0
+BNGO.US,D,20250814,000000,3.22,3.2741,3.12,3.21,115720,0
+BNGO.US,D,20250815,000000,3.16,3.2532,2.99,3.04,188460,0
+BNGO.US,D,20250818,000000,3.07,3.16,2.98,3.15,108459,0
+BNGO.US,D,20250819,000000,3.18,3.29,3.1633,3.27,96627,0
+BNGO.US,D,20250820,000000,3.26,3.42,3.1605,3.41,100818,0
+BNGO.US,D,20250821,000000,3.51,4.234,3.47,4.13,653099,0
+BNGO.US,D,20250822,000000,4.05,4.08,3.8,4,316921,0
+BNGO.US,D,20250825,000000,3.99,4.38,3.92,4.1,255902,0
+BNGO.US,D,20250826,000000,4.08,4.2931,3.91,3.99,136665,0
+BNGO.US,D,20250827,000000,4,4.045,3.88,3.9,74767,0
+BNGO.US,D,20250828,000000,3.97,3.995,3.83,3.85,118583,0
+BNGO.US,D,20250829,000000,3.89,3.9099,3.6942,3.77,84406,0
+BNGO.US,D,20250902,000000,3.73,4.15,3.7004,4.09,330245,0
+BNGO.US,D,20250903,000000,4.09,4.1568,3.85,3.88,104717,0
+BNGO.US,D,20250904,000000,3.84,3.8959,3.5505,3.64,163209,0
+BNGO.US,D,20250905,000000,3.69,3.995,3.66,3.99,96936,0
+BNGO.US,D,20250908,000000,4.11,4.384,4.04,4.26,424981,0
+BNGO.US,D,20250909,000000,4.31,4.385,4.15,4.38,189127,0
+BNGO.US,D,20250910,000000,4.44,5.0833,4.4,4.92,391555,0
+BNGO.US,D,20250911,000000,4.92,5.5,3.85,4.06,1152607,0
+BNGO.US,D,20250912,000000,4.08,4.0959,3.5601,3.88,765986,0
+BNGO.US,D,20250915,000000,3.41,3.45,2.77,2.77,2601551,0
+BNGO.US,D,20250916,000000,1.58,1.8,1.5,1.78,12293810,0
+BNGO.US,D,20250917,000000,1.79,1.9,1.74,1.77,2598330,0
+BNGO.US,D,20250918,000000,1.79,1.82,1.72,1.79,1360511,0
+BNGO.US,D,20250919,000000,1.81,1.85,1.78,1.79,914776,0
+BNGO.US,D,20250922,000000,1.79,1.8329,1.7,1.76,1551836,0
+BNGO.US,D,20250923,000000,1.77,1.77,1.68,1.68,1043710,0
+BNGO.US,D,20250924,000000,1.71,1.77,1.67,1.76,724630,0
+BNGO.US,D,20250925,000000,1.77,1.77,1.68,1.71,548518,0
+BNGO.US,D,20250926,000000,1.71,1.735,1.66,1.66,469556,0
+BNGO.US,D,20250929,000000,1.67,1.73,1.63,1.71,756106,0
+BNGO.US,D,20250930,000000,1.75,1.7765,1.66,1.71,497042,0
+BNGO.US,D,20251001,000000,1.72,1.79,1.68,1.74,639419,0
+BNGO.US,D,20251002,000000,1.76,1.89,1.742,1.89,1034246,0
+BNGO.US,D,20251003,000000,1.89,1.97,1.86,1.92,810570,0
+BNGO.US,D,20251006,000000,1.97,2.04,1.925,2.04,800705,0
+BNGO.US,D,20251007,000000,2.05,2.07,1.93,2.01,843384,0
+BNGO.US,D,20251008,000000,1.99,2.0599,1.97,1.98,557460,0
+BNGO.US,D,20251009,000000,1.99,2.1495,1.99,2.13,701457,0
+BNGO.US,D,20251010,000000,2.11,2.1268,1.935,1.95,670642,0
+BNGO.US,D,20251013,000000,1.97,2.0102,1.9,1.96,522223,0
+BNGO.US,D,20251014,000000,1.93,2.12,1.91,2.09,555751,0
+BNGO.US,D,20251015,000000,2.11,2.155,2.0407,2.115,455723,0
+BNGO.US,D,20251016,000000,2.12,2.15,1.99,1.99,378434,0
+BNGO.US,D,20251017,000000,1.94,1.9842,1.89,1.9,447235,0
+BNGO.US,D,20251020,000000,1.96,2.0192,1.94,1.98,379114,0
+BNGO.US,D,20251021,000000,1.96,1.97,1.89,1.9,369637,0
+BNGO.US,D,20251022,000000,1.89,1.94,1.85,1.92,361961,0
+BNGO.US,D,20251023,000000,1.93,1.94,1.9,1.91,321494,0
+BNGO.US,D,20251024,000000,1.93,1.96,1.9152,1.93,248276,0
+BNGO.US,D,20251027,000000,1.94,1.97,1.9,1.91,294835,0
+BNGO.US,D,20251028,000000,1.91,1.95,1.86,1.87,377832,0
+BNGO.US,D,20251029,000000,1.88,1.89,1.81,1.82,314496,0
+BNGO.US,D,20251030,000000,1.83,1.831,1.79,1.79,220153,0
+BNGO.US,D,20251031,000000,1.85,1.855,1.7806,1.8,230599,0
+BNGO.US,D,20251103,000000,1.8,1.812,1.705,1.72,379937,0
+BNGO.US,D,20251104,000000,1.71,1.733,1.6637,1.7,329069,0
+BNGO.US,D,20251105,000000,1.7,1.72,1.66,1.69,164152,0
+BNGO.US,D,20251106,000000,1.7,1.7,1.57,1.61,350358,0
+BNGO.US,D,20251107,000000,1.61,1.63,1.52,1.63,278689,0
+BNGO.US,D,20251110,000000,1.65,1.7,1.61,1.62,253985,0
+BNGO.US,D,20251111,000000,1.64,1.67,1.6,1.62,194338,0
+BNGO.US,D,20251112,000000,1.61,1.64,1.5858,1.6,301412,0
+BNGO.US,D,20251113,000000,1.6,1.6355,1.465,1.47,576826,0
+BNGO.US,D,20251114,000000,1.55,1.76,1.5,1.52,837204,0
+BNGO.US,D,20251117,000000,1.54,1.54,1.45,1.5,364082,0
+BNGO.US,D,20251118,000000,1.5,1.59,1.46,1.55,182602,0
+BNGO.US,D,20251119,000000,1.57,1.57,1.5,1.54,154237,0
+BNGO.US,D,20251120,000000,1.57,1.62,1.48,1.49,279441,0
+BNGO.US,D,20251121,000000,1.49,1.65,1.45,1.62,367989,0
+BNGO.US,D,20251124,000000,1.62,1.69,1.57,1.68,247968,0
+BNGO.US,D,20251125,000000,1.68,1.75,1.65,1.74,241300,0
+BNGO.US,D,20251126,000000,1.74,1.83,1.65,1.81,283234,0
+BNGO.US,D,20251128,000000,1.83,1.88,1.81,1.85,202450,0
+BNGO.US,D,20251201,000000,1.86,1.8716,1.71,1.72,273502,0
+BNGO.US,D,20251202,000000,1.73,1.76,1.59,1.68,314961,0
+BNGO.US,D,20251203,000000,1.68,1.7493,1.6787,1.73,231931,0
+BNGO.US,D,20251204,000000,1.74,1.7666,1.69,1.7,223635,0
+BNGO.US,D,20251205,000000,1.71,1.72,1.67,1.68,151968,0
+BNGO.US,D,20251208,000000,1.67,1.69,1.62,1.64,230799,0
+BNGO.US,D,20251209,000000,1.65,1.67,1.61,1.66,185863,0
+BNGO.US,D,20251210,000000,1.67,1.71,1.65,1.68,193825,0
+BNGO.US,D,20251211,000000,1.68,1.7038,1.65,1.66,176325,0
+BNGO.US,D,20251212,000000,1.68,1.69,1.62,1.62,120289,0
+BNGO.US,D,20251215,000000,1.62,1.65,1.53,1.54,235134,0
+BNGO.US,D,20251216,000000,1.54,1.6,1.52,1.57,119265,0
+BNGO.US,D,20251217,000000,1.57,1.62,1.52,1.52,104591,0
+BNGO.US,D,20251218,000000,1.53,1.63,1.53,1.59,196165,0
+BNGO.US,D,20251219,000000,1.59,1.62,1.565,1.6,211898,0
+BNGO.US,D,20251222,000000,1.59,1.62,1.56,1.57,165871,0
+BNGO.US,D,20251223,000000,1.55,1.57,1.52,1.53,165213,0
+BNGO.US,D,20251224,000000,1.51,1.56,1.5002,1.52,89781,0
+BNGO.US,D,20251226,000000,1.51,1.53,1.5,1.52,108470,0
+BNGO.US,D,20251229,000000,1.5,1.5253,1.485,1.49,185507,0
+BNGO.US,D,20251230,000000,1.48,1.52,1.47,1.5,153601,0
+BNGO.US,D,20251231,000000,1.5,1.54,1.5,1.53,153258,0
+BNGO.US,D,20260102,000000,1.55,1.605,1.54,1.59,91098,0
+BNGO.US,D,20260105,000000,1.59,1.635,1.57,1.59,217696,0
+BNGO.US,D,20260106,000000,1.59,1.62,1.58,1.61,141730,0
+BNGO.US,D,20260107,000000,1.6,1.62,1.585,1.6,124456,0
+BNGO.US,D,20260108,000000,1.59,1.62,1.585,1.6,90967,0
+BNGO.US,D,20260109,000000,1.6,1.62,1.575,1.58,96035,0
+BNGO.US,D,20260112,000000,1.6,1.625,1.55,1.59,183066,0
+BNGO.US,D,20260113,000000,1.64,1.64,1.52,1.58,233851,0
+BNGO.US,D,20260114,000000,1.6,1.6189,1.52,1.55,329215,0
+BNGO.US,D,20260115,000000,1.58,1.58,1.495,1.52,348292,0
+BNGO.US,D,20260116,000000,1.52,1.55,1.48,1.5,227856,0
+BNGO.US,D,20260120,000000,1.49,1.5,1.41,1.44,262635,0
+BNGO.US,D,20260121,000000,1.48,1.58,1.4412,1.58,271813,0
+BNGO.US,D,20260122,000000,1.58,1.75,1.58,1.67,685720,0
+BNGO.US,D,20260123,000000,1.68,1.7,1.6,1.62,197459,0
+BNGO.US,D,20260126,000000,1.61,1.61,1.53,1.53,109964,0
+BNGO.US,D,20260127,000000,1.55,1.58,1.48,1.54,204500,0
+BNGO.US,D,20260128,000000,1.53,1.55,1.51,1.51,108185,0
+BNGO.US,D,20260129,000000,1.54,1.55,1.4621,1.47,261947,0
+BNGO.US,D,20260130,000000,1.47,1.5,1.21,1.3,1137328,0
+BNGO.US,D,20260202,000000,1.32,1.35,1.23,1.27,220333,0
+BNGO.US,D,20260203,000000,1.27,1.2811,1.14,1.2,503265,0
+BNGO.US,D,20260204,000000,1.2,1.22,1.14,1.185,212417,0
+BNGO.US,D,20260205,000000,1.16,1.18,1.06,1.125,387599,0
+BNGO.US,D,20260206,000000,1.07,1.185,1.07,1.15,283714,0
+BNGO.US,D,20260209,000000,1.15,1.18,1.12,1.15,175198,0
+BNGO.US,D,20260210,000000,1.16,1.23,1.16,1.17,194126,0
+BNGO.US,D,20260211,000000,1.18,1.19,1.11,1.14,224031,0
+BNGO.US,D,20260212,000000,1.14,1.14,1.07,1.09,164861,0
+BNGO.US,D,20260213,000000,1.1,1.14,1.08,1.1,94390,0
+BNGO.US,D,20260217,000000,1.11,1.14,1.0788,1.1,101745,0
+BNGO.US,D,20260218,000000,1.1,1.15,1.0826,1.1446,84757,0
diff --git a/daily/us/nasdaq stocks/1/botj.us.txt b/daily/us/nasdaq stocks/1/botj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b41e086217a0f52170575d4dec307726118b122
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/botj.us.txt	
@@ -0,0 +1,3039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOTJ.US,D,20120126,000000,4.21871,4.38748,4.21871,4.38748,1303.9832598987,0
+BOTJ.US,D,20120127,000000,4.20181,4.21007,4.20181,4.21007,593.45998479387,0
+BOTJ.US,D,20120130,000000,4.09188,4.20181,4.06684,4.20181,572.08321004143,0
+BOTJ.US,D,20120131,000000,4.13412,4.14237,4.13412,4.14237,239.21628889633,0
+BOTJ.US,D,20120203,000000,4.03284,4.15111,4.03284,4.15111,455.01991973046,0
+BOTJ.US,D,20120206,000000,4.19317,4.21871,4.15111,4.21871,2465.4546881145,0
+BOTJ.US,D,20120207,000000,4.21871,4.21871,4.05809,4.21007,1710.141980195,0
+BOTJ.US,D,20120208,000000,4.04984,4.04984,3.88951,3.92331,1303.9832598987,0
+BOTJ.US,D,20120209,000000,4.20181,4.21007,4.20181,4.21007,476.3966944829,0
+BOTJ.US,D,20120210,000000,4.13412,4.13412,4.13412,4.13412,1033.2107797012,0
+BOTJ.US,D,20120213,000000,4.21871,4.21871,4.13412,4.21871,4809.7743192985,0
+BOTJ.US,D,20120214,000000,4.30299,4.62325,4.30299,4.62325,239.21628889633,0
+BOTJ.US,D,20120215,000000,4.42943,4.42943,4.38748,4.42943,3709.3793903754,0
+BOTJ.US,D,20120216,000000,4.42943,4.42943,4.30299,4.30299,686.09267538776,0
+BOTJ.US,D,20120217,000000,4.42943,4.42943,4.0077,4.06684,16402.093885049,0
+BOTJ.US,D,20120221,000000,4.22696,4.42943,4.21871,4.26036,2962.2102156949,0
+BOTJ.US,D,20120222,000000,4.32815,4.42118,4.26036,4.42118,5629.2173514753,0
+BOTJ.US,D,20120223,000000,4.41253,4.42118,4.21871,4.38748,2310.727556573,0
+BOTJ.US,D,20120224,000000,4.26921,4.26921,4.21871,4.21871,478.43257779265,0
+BOTJ.US,D,20120227,000000,4.286,4.42943,4.26036,4.38748,9627.692171836,0
+BOTJ.US,D,20120229,000000,4.63219,4.63219,4.35368,4.35368,3085.3811559352,0
+BOTJ.US,D,20120301,000000,4.31135,4.42943,4.31135,4.42943,886.62718139873,0
+BOTJ.US,D,20120302,000000,4.43808,4.43808,4.43808,4.43808,353.22575424266,0
+BOTJ.US,D,20120305,000000,4.44622,4.51392,4.44622,4.51392,913.09366442555,0
+BOTJ.US,D,20120307,000000,4.45477,4.45477,4.23541,4.45477,9512.6647648348,0
+BOTJ.US,D,20120308,000000,4.24365,5.05402,4.21871,4.22696,17273.451941624,0
+BOTJ.US,D,20120309,000000,5.05402,5.05402,4.43808,4.82642,1334.521509545,0
+BOTJ.US,D,20120313,000000,4.62325,4.8767,4.62325,4.85096,1185.9020279329,0
+BOTJ.US,D,20120314,000000,4.8433,4.8433,4.8433,4.8433,115.02740700121,0
+BOTJ.US,D,20120316,000000,4.9272,4.93575,4.55595,4.63219,2218.0948659791,0
+BOTJ.US,D,20120320,000000,4.76698,4.76698,4.76698,4.76698,149.63742326706,0
+BOTJ.US,D,20120321,000000,4.76698,4.93575,4.76698,4.93575,801.12008238897,0
+BOTJ.US,D,20120322,000000,5.01993,5.06218,5.01993,5.01993,5956.994564346,0
+BOTJ.US,D,20120323,000000,4.90185,5.06218,4.90185,5.06218,664.71590063532,0
+BOTJ.US,D,20120327,000000,4.90185,4.90185,4.8936,4.8936,239.21628889633,0
+BOTJ.US,D,20120330,000000,4.55595,5.01148,4.55595,4.55595,2196.7180912267,0
+BOTJ.US,D,20120402,000000,4.65724,4.67405,4.57296,4.66579,1893.3714780731,0
+BOTJ.US,D,20120403,000000,4.64879,4.64879,4.55595,4.55595,1421.0465502097,0
+BOTJ.US,D,20120404,000000,4.55595,4.55595,4.55595,4.55595,115.02740700121,0
+BOTJ.US,D,20120410,000000,5.06218,5.06218,4.55595,4.55595,390.88959547315,0
+BOTJ.US,D,20120416,000000,4.55595,4.69958,4.55595,4.69958,1303.9832598987,0
+BOTJ.US,D,20120417,000000,4.56451,4.56451,4.56451,4.56451,239.21628889633,0
+BOTJ.US,D,20120423,000000,4.64044,4.64044,4.64044,4.64044,829.62244872556,0
+BOTJ.US,D,20120424,000000,4.8936,4.8936,4.8936,4.8936,239.21628889633,0
+BOTJ.US,D,20120425,000000,4.72503,4.73318,4.68269,4.72503,2493.9570544511,0
+BOTJ.US,D,20120426,000000,4.68269,4.68269,4.68269,4.68269,419.39196180973,0
+BOTJ.US,D,20120502,000000,4.52226,4.52226,4.52226,4.52226,682.02090876825,0
+BOTJ.US,D,20120508,000000,5.06218,5.06218,4.55595,4.62325,2178.3951414389,0
+BOTJ.US,D,20120511,000000,5.00333,5.00333,4.52226,4.52226,7096.0712761544,0
+BOTJ.US,D,20120515,000000,4.91059,5.03703,4.53091,4.53091,747.16917468044,0
+BOTJ.US,D,20120516,000000,4.59819,4.77562,4.59819,4.72503,3027.3584816071,0
+BOTJ.US,D,20120517,000000,4.64879,4.68269,4.63219,4.68269,1779.3620127267,0
+BOTJ.US,D,20120521,000000,4.60665,4.95264,4.57296,4.95264,3777.5814812522,0
+BOTJ.US,D,20120522,000000,4.64879,4.64879,4.64879,4.64879,239.21628889633,0
+BOTJ.US,D,20120523,000000,4.59819,4.65724,4.59819,4.65724,1631.7604727694,0
+BOTJ.US,D,20120524,000000,4.59819,4.59819,4.59819,4.59819,459.09168634997,0
+BOTJ.US,D,20120529,000000,4.85096,4.85096,4.85096,4.85096,115.02740700121,0
+BOTJ.US,D,20120601,000000,5.05402,5.05402,4.96128,4.96128,239.21628889633,0
+BOTJ.US,D,20120605,000000,4.91059,5.00333,4.91059,5.00333,948.72162234628,0
+BOTJ.US,D,20120606,000000,5.01993,5.01993,5.01993,5.01993,115.02740700121,0
+BOTJ.US,D,20120607,000000,4.68269,4.68269,4.59819,4.59819,711.54121675971,0
+BOTJ.US,D,20120608,000000,4.96128,4.96128,4.96128,4.96128,115.02740700121,0
+BOTJ.US,D,20120612,000000,4.59819,4.59819,4.59819,4.59819,115.02740700121,0
+BOTJ.US,D,20120613,000000,4.64044,4.64044,4.64044,4.64044,115.02740700121,0
+BOTJ.US,D,20120615,000000,4.64044,4.64044,4.64044,4.64044,363.40517079144,0
+BOTJ.US,D,20120618,000000,4.59819,4.59819,4.59819,4.59819,778.72536598166,0
+BOTJ.US,D,20120620,000000,4.53091,4.53091,4.53091,4.53091,199.51656435609,0
+BOTJ.US,D,20120622,000000,4.91059,4.97819,4.91059,4.97819,865.25040664629,0
+BOTJ.US,D,20120627,000000,4.53091,4.53091,4.53091,4.53091,560.88585183777,0
+BOTJ.US,D,20120703,000000,4.56451,4.56451,4.53101,4.55595,801.12008238897,0
+BOTJ.US,D,20120706,000000,4.53091,4.53091,4.48022,4.48022,861.17864002678,0
+BOTJ.US,D,20120712,000000,4.38748,4.44622,4.38748,4.44622,239.21628889633,0
+BOTJ.US,D,20120713,000000,4.38748,4.38748,4.38748,4.38748,419.39196180973,0
+BOTJ.US,D,20120716,000000,4.38748,4.38748,4.38748,4.38748,239.21628889633,0
+BOTJ.US,D,20120719,000000,4.51392,4.51392,4.47158,4.47158,1911.6944278609,0
+BOTJ.US,D,20120723,000000,4.42943,4.42943,4.42943,4.42943,1175.7226113841,0
+BOTJ.US,D,20120724,000000,4.51392,4.51392,4.51392,4.51392,236.16246393169,0
+BOTJ.US,D,20120726,000000,4.72503,4.72503,4.72503,4.72503,339.99251272925,0
+BOTJ.US,D,20120727,000000,4.78396,4.8936,4.42943,4.42943,3313.4000866278,0
+BOTJ.US,D,20120730,000000,4.42943,5.01993,4.42943,5.01993,829.62244872556,0
+BOTJ.US,D,20120731,000000,4.60665,4.60665,4.42943,4.43818,2043.0089013401,0
+BOTJ.US,D,20120802,000000,4.59819,4.66088,4.59819,4.66088,766.51006612312,0
+BOTJ.US,D,20120803,000000,4.82642,5.00333,4.73515,4.76698,2524.4953040974,0
+BOTJ.US,D,20120806,000000,4.59829,4.64044,4.59829,4.64044,561.90379349265,0
+BOTJ.US,D,20120807,000000,4.64044,5.00481,4.64044,4.97819,561.90379349265,0
+BOTJ.US,D,20120808,000000,4.85971,4.8935,4.85971,4.8935,426.51755339388,0
+BOTJ.US,D,20120813,000000,4.78396,4.80892,4.78396,4.80892,1303.9832598987,0
+BOTJ.US,D,20120816,000000,4.79212,4.79212,4.79212,4.79212,224.96510572803,0
+BOTJ.US,D,20120821,000000,4.59819,4.59819,4.55586,4.55595,2846.1648670388,0
+BOTJ.US,D,20120822,000000,4.53896,4.53896,4.52226,4.52226,1196.0814444816,0
+BOTJ.US,D,20120828,000000,4.59015,4.59015,4.50546,4.51392,5095.8159243192,0
+BOTJ.US,D,20120829,000000,4.51392,4.51392,4.49682,4.49682,2235.3998741121,0
+BOTJ.US,D,20120904,000000,4.61411,4.61411,4.61411,4.61411,176.10390629389,0
+BOTJ.US,D,20120905,000000,4.54791,4.55144,4.54791,4.55144,1779.3620127267,0
+BOTJ.US,D,20120907,000000,4.55595,4.83416,4.55595,4.83416,456.03786138534,0
+BOTJ.US,D,20120911,000000,4.68269,4.68269,4.68269,4.68269,115.02740700121,0
+BOTJ.US,D,20120912,000000,4.80892,4.85096,4.75528,4.75528,3150.5294218474,0
+BOTJ.US,D,20120913,000000,4.85096,4.85096,4.76698,4.76698,1540.1457238304,0
+BOTJ.US,D,20120917,000000,4.93575,4.93575,4.68269,4.68269,948.72162234628,0
+BOTJ.US,D,20120918,000000,4.69958,4.69958,4.68269,4.68269,1899.4791280023,0
+BOTJ.US,D,20120919,000000,4.72503,4.72503,4.64044,4.68269,2967.2999239693,0
+BOTJ.US,D,20120920,000000,4.64044,4.70391,4.64044,4.64044,6710.2713889557,0
+BOTJ.US,D,20120921,000000,4.64044,4.85096,4.64044,4.85096,8139.4614724044,0
+BOTJ.US,D,20120924,000000,4.65724,4.65724,4.65724,4.65724,593.45998479387,0
+BOTJ.US,D,20120926,000000,4.64044,5.48411,4.64044,4.86924,8974.1736294043,0
+BOTJ.US,D,20120928,000000,4.66579,4.68269,4.64044,4.66579,829.62244872556,0
+BOTJ.US,D,20121003,000000,4.86835,5.01993,4.82642,5.01993,1779.3620127267,0
+BOTJ.US,D,20121009,000000,4.71629,4.71629,4.70782,4.70782,476.3966944829,0
+BOTJ.US,D,20121010,000000,4.70782,4.70782,4.70782,4.70782,239.21628889633,0
+BOTJ.US,D,20121011,000000,4.75027,4.75027,4.75027,4.75027,115.02740700121,0
+BOTJ.US,D,20121012,000000,4.75852,4.75852,4.75852,4.75852,115.02740700121,0
+BOTJ.US,D,20121015,000000,4.75027,4.75027,4.72503,4.72503,239.21628889633,0
+BOTJ.US,D,20121017,000000,4.72503,4.72503,4.58111,4.64044,5031.6856000619,0
+BOTJ.US,D,20121018,000000,4.68269,4.68279,4.68269,4.68269,3556.6881421437,0
+BOTJ.US,D,20121019,000000,4.68269,4.7041,4.68269,4.7041,593.45998479387,0
+BOTJ.US,D,20121022,000000,4.68269,4.72503,4.67405,4.68269,4328.2879165412,0
+BOTJ.US,D,20121024,000000,4.66579,4.66579,4.66579,4.66579,353.22575424266,0
+BOTJ.US,D,20121025,000000,4.68239,4.68239,4.64044,4.64044,454.00197807558,0
+BOTJ.US,D,20121026,000000,4.64044,5.10432,4.64044,5.10432,6338.7226849252,0
+BOTJ.US,D,20121031,000000,5.01993,5.48411,5.01993,5.48411,3410.1045438413,0
+BOTJ.US,D,20121101,000000,5.09597,5.38313,5.09597,5.38313,641.30324257313,0
+BOTJ.US,D,20121102,000000,5.23095,5.47585,5.1891,5.1891,1647.0295975926,0
+BOTJ.US,D,20121105,000000,5.21425,5.21425,5.21425,5.21425,325.74132956096,0
+BOTJ.US,D,20121106,000000,5.48411,5.48411,5.189,5.21425,1704.0343302657,0
+BOTJ.US,D,20121108,000000,5.2731,6.72425,5.2731,5.90437,641.30324257313,0
+BOTJ.US,D,20121109,000000,5.45886,5.45886,5.2731,5.2731,4760.9131198643,0
+BOTJ.US,D,20121112,000000,5.35738,5.35738,5.2731,5.34756,1671.4601973097,0
+BOTJ.US,D,20121113,000000,5.29833,5.4672,5.2731,5.4672,846.92745685848,0
+BOTJ.US,D,20121114,000000,5.2731,5.2731,5.2731,5.2731,593.45998479387,0
+BOTJ.US,D,20121115,000000,5.189,5.189,5.06316,5.07092,1057.6413794182,0
+BOTJ.US,D,20121116,000000,5.07082,5.07082,5.07082,5.07082,1185.9020279329,0
+BOTJ.US,D,20121119,000000,5.06218,5.07908,5.06218,5.07082,894.77071463775,0
+BOTJ.US,D,20121120,000000,5.12996,5.14656,5.12996,5.12996,594.47792644874,0
+BOTJ.US,D,20121121,000000,5.15521,5.15521,5.12996,5.14656,1659.2448974511,0
+BOTJ.US,D,20121126,000000,4.91069,5.07908,4.91069,5.07908,698.3079752463,0
+BOTJ.US,D,20121130,000000,5.01993,5.01993,4.85096,5.01993,3909.9138963863,0
+BOTJ.US,D,20121204,000000,5.06208,5.06208,4.47158,4.47158,2829.8778005608,0
+BOTJ.US,D,20121205,000000,4.77562,4.80096,4.64044,4.64879,2466.4726297694,0
+BOTJ.US,D,20121206,000000,4.34524,4.80892,4.34524,4.80892,353.22575424266,0
+BOTJ.US,D,20121211,000000,4.80892,4.80892,4.76698,4.76698,2323.9607980864,0
+BOTJ.US,D,20121212,000000,4.76698,4.76698,4.76698,4.76698,710.52327510483,0
+BOTJ.US,D,20121213,000000,4.80096,4.82642,4.80096,4.80892,3250.2877040254,0
+BOTJ.US,D,20121218,000000,4.85096,4.85096,4.85096,4.85096,989.4392885414,0
+BOTJ.US,D,20121219,000000,4.8433,4.86835,4.72503,4.80892,7272.1751824483,0
+BOTJ.US,D,20121220,000000,4.85096,4.85096,4.80892,4.80892,3320.525678212,0
+BOTJ.US,D,20121221,000000,4.75852,4.75852,4.74162,4.74162,1161.4714282158,0
+BOTJ.US,D,20121226,000000,4.75852,4.8936,4.72503,4.8936,8295.2065456007,0
+BOTJ.US,D,20121227,000000,5.07082,5.07082,5.07082,5.07082,1185.9020279329,0
+BOTJ.US,D,20121228,000000,4.80096,4.82306,4.80096,4.80892,3085.3811559352,0
+BOTJ.US,D,20130102,000000,4.88525,4.8936,4.86835,4.8936,1911.6944278609,0
+BOTJ.US,D,20130103,000000,4.8936,4.97819,4.8936,4.97819,6016.0351803289,0
+BOTJ.US,D,20130107,000000,4.97819,4.97819,4.97819,4.97819,886.62718139873,0
+BOTJ.US,D,20130110,000000,5.14656,5.14656,4.8936,5.14656,651.48265912191,0
+BOTJ.US,D,20130111,000000,5.14656,5.14656,5.10432,5.13832,3228.910929273,0
+BOTJ.US,D,20130114,000000,5.12996,5.12996,5.12996,5.12996,115.02740700121,0
+BOTJ.US,D,20130115,000000,5.11306,5.12996,5.11306,5.12996,711.54121675971,0
+BOTJ.US,D,20130117,000000,5.07082,5.16355,5.07082,5.16355,7583.665328841,0
+BOTJ.US,D,20130118,000000,5.189,5.34068,5.10432,5.10432,1121.7717036755,0
+BOTJ.US,D,20130122,000000,5.18046,5.189,5.10432,5.189,593.45998479387,0
+BOTJ.US,D,20130123,000000,5.24814,5.24814,5.23095,5.23095,1185.9020279329,0
+BOTJ.US,D,20130124,000000,5.24814,5.24814,5.24814,5.24814,239.21628889633,0
+BOTJ.US,D,20130125,000000,5.29833,5.78766,5.2731,5.78766,3103.704105723,0
+BOTJ.US,D,20130128,000000,5.89779,6.36981,5.89779,6.36981,9999.2408758665,0
+BOTJ.US,D,20130129,000000,6.35292,6.53878,6.32924,6.53878,2489.8852878316,0
+BOTJ.US,D,20130130,000000,6.35292,6.53878,6.35292,6.53878,1161.4714282158,0
+BOTJ.US,D,20130131,000000,6.53878,6.67377,6.53878,6.67377,711.54121675971,0
+BOTJ.US,D,20130201,000000,6.59783,6.7499,6.59783,6.62327,829.62244872556,0
+BOTJ.US,D,20130204,000000,6.7499,6.7499,6.66541,6.66551,2144.8030668279,0
+BOTJ.US,D,20130205,000000,6.6991,6.70746,6.6991,6.70746,1101.412870578,0
+BOTJ.US,D,20130206,000000,6.66541,6.7499,6.49645,6.7499,4378.1670576302,0
+BOTJ.US,D,20130208,000000,6.61472,6.7329,6.61472,6.7329,711.54121675971,0
+BOTJ.US,D,20130211,000000,6.7499,7.01975,6.72425,6.82534,5476.5261032436,0
+BOTJ.US,D,20130212,000000,6.83428,7.06201,6.83428,6.86778,1190.9917362072,0
+BOTJ.US,D,20130213,000000,6.7667,6.96042,6.71601,6.7499,6754.0428801154,0
+BOTJ.US,D,20130214,000000,6.58957,6.58957,6.58957,6.58957,3973.0262789888,0
+BOTJ.US,D,20130215,000000,6.58957,6.58957,6.58957,6.58957,353.22575424266,0
+BOTJ.US,D,20130219,000000,6.63161,6.63161,6.37846,6.41245,353.22575424266,0
+BOTJ.US,D,20130220,000000,6.74115,6.74115,6.74115,6.74115,115.02740700121,0
+BOTJ.US,D,20130221,000000,6.37414,6.37414,6.37414,6.37414,353.22575424266,0
+BOTJ.US,D,20130222,000000,6.91022,6.95226,5.90594,5.90594,3932.3086127937,0
+BOTJ.US,D,20130225,000000,5.99867,5.99867,5.99867,5.99867,115.02740700121,0
+BOTJ.US,D,20130227,000000,6.07982,6.07982,6.0749,6.0749,476.3966944829,0
+BOTJ.US,D,20130301,000000,6.04092,6.04092,6.04092,6.04092,163.88860643536,0
+BOTJ.US,D,20130304,000000,6.22668,6.22668,6.03306,6.22668,239.21628889633,0
+BOTJ.US,D,20130305,000000,6.22668,6.22668,6.22668,6.22668,353.22575424266,0
+BOTJ.US,D,20130307,000000,6.23493,6.24043,6.23493,6.24043,339.99251272925,0
+BOTJ.US,D,20130312,000000,6.24348,6.24348,6.06616,6.0749,5499.9387613058,0
+BOTJ.US,D,20130313,000000,6.0749,6.51314,6.05801,6.51314,2254.7407655547,0
+BOTJ.US,D,20130315,000000,6.17579,6.17579,6.14249,6.17579,1540.1457238304,0
+BOTJ.US,D,20130319,000000,6.24348,6.24348,6.24348,6.24348,593.45998479387,0
+BOTJ.US,D,20130320,000000,6.26893,6.48819,6.25203,6.48819,1994.147701906,0
+BOTJ.US,D,20130321,000000,6.25203,6.25203,6.25203,6.25203,179.15773125853,0
+BOTJ.US,D,20130322,000000,6.32797,6.32797,6.32797,6.32797,892.73483132799,0
+BOTJ.US,D,20130325,000000,6.01587,6.16754,5.99033,5.99033,1505.5357075645,0
+BOTJ.US,D,20130326,000000,6.1589,6.33621,6.1589,6.32797,1359.970050917,0
+BOTJ.US,D,20130327,000000,6.16754,6.16754,6.16754,6.16754,115.02740700121,0
+BOTJ.US,D,20130328,000000,6.42934,6.42934,6.00723,6.10016,2891.9722415084,0
+BOTJ.US,D,20130401,000000,6.34477,6.34477,5.78766,6.0749,1649.0654809023,0
+BOTJ.US,D,20130402,000000,6.10016,6.10016,6.00723,6.0749,4385.2926492144,0
+BOTJ.US,D,20130403,000000,5.87244,6.06616,5.87244,5.99867,2128.5160003499,0
+BOTJ.US,D,20130405,000000,5.98207,5.98207,5.91606,5.92273,601.60351803289,0
+BOTJ.US,D,20130408,000000,5.97343,5.97343,5.90584,5.94317,2103.0674589779,0
+BOTJ.US,D,20130409,000000,6.03306,6.03306,6.03306,6.03306,115.02740700121,0
+BOTJ.US,D,20130410,000000,5.99043,5.99043,5.99043,5.99043,847.94539851336,0
+BOTJ.US,D,20130411,000000,5.99033,6.27707,5.90584,5.90584,2343.3016895291,0
+BOTJ.US,D,20130416,000000,5.90584,5.90673,5.90584,5.90673,239.21628889633,0
+BOTJ.US,D,20130417,000000,5.83836,5.83836,5.73727,5.73727,766.51006612312,0
+BOTJ.US,D,20130422,000000,5.82165,5.82165,5.82165,5.82165,353.22575424266,0
+BOTJ.US,D,20130425,000000,5.73727,5.73727,5.73727,5.73727,353.22575424266,0
+BOTJ.US,D,20130426,000000,6.2536,6.2763,5.70367,6.00044,981.29575530238,0
+BOTJ.US,D,20130429,000000,6.32797,6.68241,5.90584,5.90584,7547.0194292654,0
+BOTJ.US,D,20130430,000000,6.30233,6.32797,5.99033,6.11696,3057.8967312535,0
+BOTJ.US,D,20130501,000000,6.51314,6.51314,6.36981,6.36981,2894.0081248181,0
+BOTJ.US,D,20130502,000000,6.41245,6.4544,6.34909,6.44163,1541.1636654853,0
+BOTJ.US,D,20130506,000000,6.4374,6.5379,6.00723,6.32797,5814.4827326631,0
+BOTJ.US,D,20130507,000000,6.37846,6.37846,6.22668,6.32875,1303.9832598987,0
+BOTJ.US,D,20130508,000000,6.41245,6.41245,6.19299,6.32797,3238.0724041669,0
+BOTJ.US,D,20130509,000000,6.49645,6.53878,6.20979,6.30233,2473.5982213535,0
+BOTJ.US,D,20130510,000000,6.53878,6.53878,6.50537,6.51314,1463.8000997145,0
+BOTJ.US,D,20130513,000000,6.66541,6.66541,6.66541,6.66541,829.62244872556,0
+BOTJ.US,D,20130514,000000,6.22668,6.22668,6.22668,6.22668,339.99251272925,0
+BOTJ.US,D,20130516,000000,6.7499,6.7499,6.6991,6.6991,763.45624115849,0
+BOTJ.US,D,20130517,000000,6.83428,6.83428,6.53878,6.53878,7382.1128811752,0
+BOTJ.US,D,20130520,000000,6.58103,6.58103,6.58103,6.58103,239.21628889633,0
+BOTJ.US,D,20130521,000000,6.58103,6.59783,6.58103,6.58103,1748.8237630804,0
+BOTJ.US,D,20130522,000000,6.56393,6.58103,6.56393,6.58103,649.44677581215,0
+BOTJ.US,D,20130523,000000,6.58957,6.70746,6.53878,6.53878,2986.640815412,0
+BOTJ.US,D,20130528,000000,6.58103,6.58103,6.11705,6.11705,7093.0174511898,0
+BOTJ.US,D,20130529,000000,6.53024,6.55146,6.53024,6.53878,9242.9102262921,0
+BOTJ.US,D,20130530,000000,6.57258,6.57258,6.39537,6.4374,2020.6141849328,0
+BOTJ.US,D,20130531,000000,6.30233,6.55568,6.26893,6.55568,4759.8951782095,0
+BOTJ.US,D,20130603,000000,6.53878,6.75815,6.35292,6.61472,10781.020066813,0
+BOTJ.US,D,20130604,000000,6.65697,6.6991,6.59754,6.59754,1177.7584946938,0
+BOTJ.US,D,20130605,000000,6.61472,6.61472,6.61472,6.61472,239.21628889633,0
+BOTJ.US,D,20130606,000000,6.58103,6.91022,6.58103,6.91022,464.18139462436,0
+BOTJ.US,D,20130607,000000,6.91818,6.91818,6.56089,6.56089,239.21628889633,0
+BOTJ.US,D,20130618,000000,6.61472,6.61472,6.58103,6.58103,2152.9466000669,0
+BOTJ.US,D,20130619,000000,6.60618,6.61472,6.58103,6.58103,4034.1027782815,0
+BOTJ.US,D,20130621,000000,6.57258,6.58103,6.57258,6.58103,711.54121675971,0
+BOTJ.US,D,20130624,000000,6.62327,6.62327,6.62327,6.62327,115.02740700121,0
+BOTJ.US,D,20130625,000000,6.53878,6.53878,6.53878,6.53878,400.05107036705,0
+BOTJ.US,D,20130628,000000,6.53878,6.53878,6.53878,6.53878,115.02740700121,0
+BOTJ.US,D,20130701,000000,6.53878,6.63574,6.32797,6.3935,8811.3029646238,0
+BOTJ.US,D,20130702,000000,6.58103,6.58103,6.58103,6.58103,353.22575424266,0
+BOTJ.US,D,20130703,000000,6.60618,6.60618,6.60618,6.60618,1159.435544906,0
+BOTJ.US,D,20130708,000000,6.64851,6.70746,6.64851,6.68084,867.28628995604,0
+BOTJ.US,D,20130709,000000,6.53878,6.53878,6.53878,6.53878,179.15773125853,0
+BOTJ.US,D,20130711,000000,6.53878,6.7329,6.53878,6.68241,9760.0245869701,0
+BOTJ.US,D,20130712,000000,6.66541,6.69066,6.64851,6.69066,1825.1693871962,0
+BOTJ.US,D,20130715,000000,6.70746,6.7499,6.70746,6.74115,4645.8857128631,0
+BOTJ.US,D,20130716,000000,6.83428,7.16259,6.83428,6.91818,3654.410541012,0
+BOTJ.US,D,20130717,000000,6.83428,6.83428,6.83428,6.83428,239.21628889633,0
+BOTJ.US,D,20130722,000000,6.91808,6.91818,6.91808,6.91818,593.45998479387,0
+BOTJ.US,D,20130723,000000,6.79194,7.37409,6.79194,7.37409,5938.6716145582,0
+BOTJ.US,D,20130724,000000,7.11259,7.59346,7.11259,7.55986,3662.554074251,0
+BOTJ.US,D,20130725,000000,7.38275,7.46674,7.38275,7.38275,2890.9542998535,0
+BOTJ.US,D,20130726,000000,7.43304,7.59346,7.43304,7.59258,1416.9747835902,0
+BOTJ.US,D,20130729,000000,7.50042,7.50042,7.48157,7.48157,1123.8075869853,0
+BOTJ.US,D,20130730,000000,7.55092,7.55092,7.38265,7.38275,2143.785125173,0
+BOTJ.US,D,20130731,000000,7.38275,7.55092,7.38265,7.38275,2257.7945905194,0
+BOTJ.US,D,20130805,000000,7.50907,7.50907,7.27262,7.28676,1481.1051078475,0
+BOTJ.US,D,20130806,000000,7.21378,7.27881,7.18028,7.19697,1515.7151241133,0
+BOTJ.US,D,20130809,000000,7.21378,7.38275,7.21378,7.38265,1659.2448974511,0
+BOTJ.US,D,20130812,000000,7.39561,7.40023,6.96042,7.08724,13627.184933852,0
+BOTJ.US,D,20130813,000000,7.09569,7.22222,7.09569,7.22222,239.21628889633,0
+BOTJ.US,D,20130814,000000,7.17163,7.17163,7.17163,7.17163,185.26538118779,0
+BOTJ.US,D,20130815,000000,7.08724,7.20945,7.08724,7.20945,711.54121675971,0
+BOTJ.US,D,20130816,000000,7.19697,7.20504,7.19697,7.20504,239.21628889633,0
+BOTJ.US,D,20130819,000000,7.16259,7.21368,7.08724,7.09569,2699.5812687364,0
+BOTJ.US,D,20130820,000000,7.19697,7.21378,7.19697,7.21378,520.16818564265,0
+BOTJ.US,D,20130821,000000,7.28136,7.47528,7.26455,7.47528,1065.7849126573,0
+BOTJ.US,D,20130822,000000,7.29787,7.47528,7.29787,7.47528,2768.8013012681,0
+BOTJ.US,D,20130823,000000,7.49248,7.50897,7.42479,7.42489,2962.2102156949,0
+BOTJ.US,D,20130826,000000,7.33185,7.33185,7.18842,7.18842,353.22575424266,0
+BOTJ.US,D,20130828,000000,7.20504,7.34021,7.20504,7.34021,948.72162234628,0
+BOTJ.US,D,20130830,000000,7.21378,7.21388,7.08724,7.08724,2358.5708143523,0
+BOTJ.US,D,20130903,000000,7.00275,7.04539,7.00275,7.04539,505.91700247436,0
+BOTJ.US,D,20130904,000000,7.08724,7.08724,6.96042,7.07025,4530.8583058619,0
+BOTJ.US,D,20130905,000000,7.01975,7.01975,6.87633,6.96042,13373.717461787,0
+BOTJ.US,D,20130909,000000,7.08724,7.08724,7.08724,7.08724,353.22575424266,0
+BOTJ.US,D,20130910,000000,7.08724,7.29787,7.08724,7.29787,593.45998479387,0
+BOTJ.US,D,20130911,000000,6.91828,8.41925,6.91828,7.39944,36846.434081619,0
+BOTJ.US,D,20130912,000000,7.23892,7.51428,7.18018,7.51428,1341.6471011292,0
+BOTJ.US,D,20130913,000000,7.18018,7.42469,7.17163,7.42469,1069.8566792768,0
+BOTJ.US,D,20130916,000000,7.32351,7.46674,7.17378,7.38265,2477.669987973,0
+BOTJ.US,D,20130917,000000,7.41625,7.45023,7.18842,7.25611,1893.3714780731,0
+BOTJ.US,D,20130918,000000,7.34895,7.34905,7.17163,7.17163,3368.3689359913,0
+BOTJ.US,D,20130923,000000,8.09153,8.09153,7.29265,7.31004,12556.310312919,0
+BOTJ.US,D,20130924,000000,7.32351,7.56812,7.32351,7.36565,2017.5603599682,0
+BOTJ.US,D,20130925,000000,7.28961,7.28961,7.25611,7.25611,1185.9020279329,0
+BOTJ.US,D,20130926,000000,7.60191,7.60191,7.31476,7.36565,5215.9330395948,0
+BOTJ.US,D,20130927,000000,7.38265,7.40808,7.21378,7.21378,7583.665328841,0
+BOTJ.US,D,20130930,000000,7.27262,7.27262,6.44604,6.87633,14106.6354533,0
+BOTJ.US,D,20131001,000000,7.06201,7.22222,6.97771,7.00275,3085.3811559352,0
+BOTJ.US,D,20131002,000000,7.15502,7.15502,6.95226,6.96042,6280.7000105972,0
+BOTJ.US,D,20131003,000000,6.89322,7.05334,6.79184,7.05334,2608.9844614523,0
+BOTJ.US,D,20131004,000000,6.81738,6.83428,6.81738,6.82534,2017.5603599682,0
+BOTJ.US,D,20131007,000000,7.08724,7.08724,6.70746,6.72425,4266.1934755936,0
+BOTJ.US,D,20131008,000000,6.70746,6.70746,6.58103,6.58103,5215.9330395948,0
+BOTJ.US,D,20131009,000000,6.70746,6.91818,6.62327,6.91818,5036.7753083363,0
+BOTJ.US,D,20131011,000000,6.84273,6.84273,6.84273,6.84273,476.3966944829,0
+BOTJ.US,D,20131014,000000,6.85089,6.85089,6.7499,6.7499,2489.8852878316,0
+BOTJ.US,D,20131015,000000,6.75815,7.00275,6.74115,7.00275,2368.7502309011,0
+BOTJ.US,D,20131016,000000,6.96936,6.96936,6.96936,6.96936,593.45998479387,0
+BOTJ.US,D,20131018,000000,7.12084,7.12084,7.12084,7.12084,115.02740700121,0
+BOTJ.US,D,20131021,000000,6.85089,6.85089,6.85089,6.85089,115.02740700121,0
+BOTJ.US,D,20131022,000000,6.85089,7.12084,6.75815,7.12084,353.22575424266,0
+BOTJ.US,D,20131023,000000,6.82534,7.14608,6.82534,7.06201,6399.7991842179,0
+BOTJ.US,D,20131024,000000,7.45838,7.45838,7.19697,7.20504,4266.1934755936,0
+BOTJ.US,D,20131025,000000,7.28961,7.77923,7.28961,7.59346,4701.8725038814,0
+BOTJ.US,D,20131029,000000,7.59346,8.09988,7.55986,7.55986,4385.2926492144,0
+BOTJ.US,D,20131030,000000,7.71989,7.71989,7.55986,7.58511,593.45998479387,0
+BOTJ.US,D,20131031,000000,7.77068,7.77923,7.55986,7.61015,3178.0138465291,0
+BOTJ.US,D,20131101,000000,7.22222,7.22222,7.22222,7.22222,115.02740700121,0
+BOTJ.US,D,20131104,000000,7.51771,7.51771,7.50112,7.50112,419.39196180973,0
+BOTJ.US,D,20131105,000000,7.36565,7.36565,7.34021,7.34021,353.22575424266,0
+BOTJ.US,D,20131108,000000,7.49248,7.49248,6.7499,6.7499,14216.573152026,0
+BOTJ.US,D,20131111,000000,6.83428,6.83428,6.79774,6.79774,1420.0286085548,0
+BOTJ.US,D,20131112,000000,7.04539,7.26455,7.04539,7.08724,10430.848137535,0
+BOTJ.US,D,20131113,000000,7.17163,7.17163,7.17163,7.17163,948.72162234628,0
+BOTJ.US,D,20131114,000000,7.09569,7.09569,7.09569,7.09569,115.02740700121,0
+BOTJ.US,D,20131118,000000,7.08724,7.08724,6.87633,7.01131,3199.3906212815,0
+BOTJ.US,D,20131120,000000,6.95226,6.95226,6.91022,6.94391,476.3966944829,0
+BOTJ.US,D,20131121,000000,6.89322,6.99431,6.89322,6.99431,829.62244872556,0
+BOTJ.US,D,20131125,000000,6.87633,7.02821,6.87633,6.92692,1541.1636654853,0
+BOTJ.US,D,20131126,000000,6.96042,7.08724,6.80884,6.90167,2368.7502309011,0
+BOTJ.US,D,20131202,000000,7.06201,7.06201,6.91818,7.03645,711.54121675971,0
+BOTJ.US,D,20131203,000000,7.00275,7.12958,7.00275,7.12958,829.62244872556,0
+BOTJ.US,D,20131204,000000,7.0787,7.0787,7.0787,7.0787,829.62244872556,0
+BOTJ.US,D,20131205,000000,6.96042,7.08724,6.95226,6.96042,7349.5387482191,0
+BOTJ.US,D,20131206,000000,7.0787,7.0787,7.04539,7.04539,2368.7502309011,0
+BOTJ.US,D,20131209,000000,7.05334,7.05334,6.96042,6.99038,7146.9683588983,0
+BOTJ.US,D,20131210,000000,7.06201,7.0787,6.96042,7.0787,1894.3894197279,0
+BOTJ.US,D,20131211,000000,7.0787,7.15502,7.0787,7.09569,2489.8852878316,0
+BOTJ.US,D,20131212,000000,6.96042,7.09118,6.96042,7.09118,9189.9772602385,0
+BOTJ.US,D,20131213,000000,7.09569,7.09569,7.0787,7.08724,6994.2771106666,0
+BOTJ.US,D,20131216,000000,7.09569,7.12693,7.09569,7.12084,10826.827441282,0
+BOTJ.US,D,20131217,000000,7.12084,7.12084,7.09569,7.12084,3199.3906212815,0
+BOTJ.US,D,20131218,000000,7.12084,7.46674,7.12084,7.22222,10901.137182088,0
+BOTJ.US,D,20131219,000000,7.32351,7.32351,7.21378,7.21378,829.62244872556,0
+BOTJ.US,D,20131220,000000,7.31476,7.31476,7.17163,7.17163,1779.3620127267,0
+BOTJ.US,D,20131223,000000,7.23057,7.59346,7.23057,7.59346,4385.2926492144,0
+BOTJ.US,D,20131224,000000,7.25621,7.55043,7.25621,7.55043,279.93395509145,0
+BOTJ.US,D,20131227,000000,7.50907,7.50907,7.28136,7.37409,948.72162234628,0
+BOTJ.US,D,20131230,000000,7.54277,7.55092,7.50907,7.50907,2962.2102156949,0
+BOTJ.US,D,20131231,000000,7.44148,7.83798,7.34021,7.83798,18962.217147068,0
+BOTJ.US,D,20140102,000000,7.78738,7.78738,7.38275,7.77068,13781.912065393,0
+BOTJ.US,D,20140103,000000,7.76242,7.76242,7.76232,7.76232,496.75552758046,0
+BOTJ.US,D,20140106,000000,7.80448,7.80448,7.66085,7.66085,4502.3559395253,0
+BOTJ.US,D,20140107,000000,7.68629,7.73699,7.65269,7.65269,711.54121675971,0
+BOTJ.US,D,20140108,000000,7.75358,7.75358,7.66085,7.66085,239.21628889633,0
+BOTJ.US,D,20140110,000000,7.48373,7.79573,7.48373,7.51771,4738.518403457,0
+BOTJ.US,D,20140114,000000,7.75358,7.79573,7.58511,7.59346,2368.7502309011,0
+BOTJ.US,D,20140115,000000,7.46674,7.75358,7.46674,7.75358,593.45998479387,0
+BOTJ.US,D,20140116,000000,7.75358,7.75358,7.46674,7.50907,2207.9154494304,0
+BOTJ.US,D,20140117,000000,7.74524,7.78738,7.74524,7.74524,2254.7407655547,0
+BOTJ.US,D,20140121,000000,7.75358,7.75358,7.47528,7.52598,7467.6199801849,0
+BOTJ.US,D,20140122,000000,7.59346,7.70309,7.50907,7.70309,3555.6702004888,0
+BOTJ.US,D,20140123,000000,7.59346,7.63571,7.50907,7.50907,1185.9020279329,0
+BOTJ.US,D,20140124,000000,7.58511,7.58511,7.49248,7.49248,593.45998479387,0
+BOTJ.US,D,20140127,000000,7.50907,7.59346,7.50907,7.58511,1421.0465502097,0
+BOTJ.US,D,20140128,000000,7.50907,7.61015,7.50907,7.55092,14939.311726989,0
+BOTJ.US,D,20140129,000000,7.59346,7.63571,7.59346,7.63571,2254.7407655547,0
+BOTJ.US,D,20140130,000000,7.63571,7.63571,7.55092,7.55092,829.62244872556,0
+BOTJ.US,D,20140131,000000,7.63571,7.63571,7.50907,7.63571,1659.2448974511,0
+BOTJ.US,D,20140203,000000,7.47528,7.55092,7.47528,7.55092,9534.0415395872,0
+BOTJ.US,D,20140204,000000,7.50907,7.51674,7.50907,7.51674,970.09839709872,0
+BOTJ.US,D,20140205,000000,7.46674,7.63571,7.29787,7.55092,48412.287164342,0
+BOTJ.US,D,20140206,000000,7.61015,7.61015,7.55092,7.55092,2315.8172648474,0
+BOTJ.US,D,20140207,000000,7.55092,7.55221,7.55092,7.55221,412.26637022558,0
+BOTJ.US,D,20140210,000000,7.56812,7.56812,7.39119,7.50907,1209.314685995,0
+BOTJ.US,D,20140211,000000,7.54277,7.57637,7.54277,7.55092,3791.8326644205,0
+BOTJ.US,D,20140212,000000,7.63571,7.63571,7.63571,7.63571,239.21628889633,0
+BOTJ.US,D,20140214,000000,7.62716,7.72855,7.62716,7.68629,5767.6574165387,0
+BOTJ.US,D,20140218,000000,7.77923,7.77923,7.59346,7.63571,2559.1053203633,0
+BOTJ.US,D,20140219,000000,7.55092,7.63571,7.55092,7.55092,1879.1202949048,0
+BOTJ.US,D,20140220,000000,7.55092,7.63571,7.55092,7.58511,4710.0160371204,0
+BOTJ.US,D,20140221,000000,7.30661,7.80438,7.30661,7.59346,8270.7759458836,0
+BOTJ.US,D,20140224,000000,7.75358,7.75358,7.75358,7.75358,115.02740700121,0
+BOTJ.US,D,20140225,000000,7.71989,7.80448,7.63688,7.63688,1715.2316884694,0
+BOTJ.US,D,20140226,000000,7.71144,7.71144,7.71144,7.71144,115.02740700121,0
+BOTJ.US,D,20140227,000000,7.59346,7.59346,7.59346,7.59346,325.74132956096,0
+BOTJ.US,D,20140304,000000,7.71989,7.71989,7.71989,7.71989,353.22575424266,0
+BOTJ.US,D,20140306,000000,7.69475,7.73699,7.63571,7.71989,7754.6795268605,0
+BOTJ.US,D,20140307,000000,7.71989,7.71989,7.68629,7.69475,1655.1731308316,0
+BOTJ.US,D,20140310,000000,7.71144,7.80448,7.63571,7.65269,5051.0264915046,0
+BOTJ.US,D,20140311,000000,7.68629,7.80448,7.67755,7.67755,7149.0042422081,0
+BOTJ.US,D,20140312,000000,7.71144,7.79573,7.67755,7.67755,14850.750803015,0
+BOTJ.US,D,20140313,000000,7.67765,7.71989,7.67755,7.67942,2571.3206202218,0
+BOTJ.US,D,20140314,000000,7.67755,7.67755,7.67755,7.67755,3320.525678212,0
+BOTJ.US,D,20140318,000000,7.43304,7.80448,7.43304,7.80448,7734.3206937629,0
+BOTJ.US,D,20140319,000000,7.71144,7.79573,7.71144,7.78738,1524.8765990072,0
+BOTJ.US,D,20140320,000000,7.75358,7.75358,7.75358,7.75358,115.02740700121,0
+BOTJ.US,D,20140321,000000,7.69475,7.69475,7.61015,7.67755,7719.0515689398,0
+BOTJ.US,D,20140324,000000,7.67755,7.67765,7.67755,7.67765,2375.8758224852,0
+BOTJ.US,D,20140325,000000,7.66969,7.70309,7.66969,7.67755,8008.1469989251,0
+BOTJ.US,D,20140326,000000,7.60191,7.66969,7.60191,7.66969,1541.1636654853,0
+BOTJ.US,D,20140327,000000,7.66969,7.78738,7.66969,7.78738,3675.7873157644,0
+BOTJ.US,D,20140328,000000,7.80448,7.80448,7.67755,7.67755,2084.7445091901,0
+BOTJ.US,D,20140331,000000,7.79573,7.79573,7.79573,7.79573,115.02740700121,0
+BOTJ.US,D,20140402,000000,7.69475,7.69475,7.68944,7.68944,392.9254787829,0
+BOTJ.US,D,20140403,000000,7.76242,7.76242,7.76242,7.76242,593.45998479387,0
+BOTJ.US,D,20140404,000000,7.67755,7.73699,7.67755,7.70742,723.75651661825,0
+BOTJ.US,D,20140407,000000,7.67755,7.79573,7.53412,7.79573,5209.8253896655,0
+BOTJ.US,D,20140408,000000,7.67755,7.79573,7.67755,7.79573,4356.7902828778,0
+BOTJ.US,D,20140411,000000,7.60191,7.60191,7.60191,7.60191,279.93395509145,0
+BOTJ.US,D,20140414,000000,7.61015,7.61015,7.61015,7.61015,543.58084370484,0
+BOTJ.US,D,20140415,000000,7.67755,7.67755,7.67755,7.67755,126.22476520487,0
+BOTJ.US,D,20140416,000000,7.66969,7.66969,7.66969,7.66969,207.66009759511,0
+BOTJ.US,D,20140417,000000,7.67755,7.67755,7.59346,7.59346,701.36180021093,0
+BOTJ.US,D,20140422,000000,7.59346,7.67755,7.50907,7.67755,10169.237132231,0
+BOTJ.US,D,20140423,000000,7.59346,7.61015,7.59346,7.61015,1369.1315258109,0
+BOTJ.US,D,20140424,000000,7.59405,7.67755,7.59405,7.67755,284.00572171096,0
+BOTJ.US,D,20140428,000000,7.56812,7.56812,7.56812,7.56812,1421.0465502097,0
+BOTJ.US,D,20140429,000000,7.49248,7.50042,7.49248,7.50042,1896.4253030377,0
+BOTJ.US,D,20140430,000000,7.50907,7.67755,7.48373,7.55092,2262.8842987938,0
+BOTJ.US,D,20140501,000000,7.35701,7.55092,7.34021,7.55092,2281.2072485816,0
+BOTJ.US,D,20140502,000000,7.41635,7.41635,7.41625,7.41635,476.3966944829,0
+BOTJ.US,D,20140506,000000,7.44148,7.46674,7.44148,7.46674,802.13802404385,0
+BOTJ.US,D,20140507,000000,7.55092,7.55092,7.55092,7.55092,307.41837977315,0
+BOTJ.US,D,20140508,000000,7.46674,7.46674,7.46674,7.46674,9499.4315233214,0
+BOTJ.US,D,20140509,000000,7.50907,7.50907,7.46674,7.46674,1441.4053833072,0
+BOTJ.US,D,20140512,000000,7.46674,7.50907,7.46674,7.50602,2330.0684480157,0
+BOTJ.US,D,20140513,000000,7.46674,7.55092,7.46674,7.55092,3559.7419671083,0
+BOTJ.US,D,20140514,000000,7.47449,7.47449,7.47449,7.47449,271.79042185242,0
+BOTJ.US,D,20140515,000000,7.46674,7.55092,7.46674,7.55092,4136.9148854241,0
+BOTJ.US,D,20140516,000000,7.46674,7.46674,7.17163,7.34021,2150.9107167572,0
+BOTJ.US,D,20140519,000000,7.38265,7.38265,7.17163,7.17163,2309.7096149181,0
+BOTJ.US,D,20140520,000000,7.12958,7.50042,7.12958,7.50042,3804.047964279,0
+BOTJ.US,D,20140522,000000,7.49248,7.50907,7.45023,7.50907,5473.4722782789,0
+BOTJ.US,D,20140523,000000,7.48373,7.48373,7.46674,7.46674,353.22575424266,0
+BOTJ.US,D,20140527,000000,7.50897,7.50897,7.50897,7.50897,356.27957920729,0
+BOTJ.US,D,20140529,000000,7.49248,7.50907,7.49248,7.50907,756.33064957434,0
+BOTJ.US,D,20140530,000000,7.42479,7.49651,7.42479,7.49651,4242.7808175314,0
+BOTJ.US,D,20140602,000000,7.35701,7.38265,7.23892,7.38265,5060.1879663985,0
+BOTJ.US,D,20140603,000000,7.34748,7.38265,7.25719,7.25719,1269.3732436328,0
+BOTJ.US,D,20140604,000000,7.29787,7.38265,7.29787,7.38265,3335.7948030352,0
+BOTJ.US,D,20140605,000000,7.34099,7.38265,7.34099,7.38265,10462.404328836,0
+BOTJ.US,D,20140606,000000,7.38265,7.42469,7.30661,7.30661,5889.810415124,0
+BOTJ.US,D,20140609,000000,7.38265,7.55092,7.38265,7.38265,2096.9598090486,0
+BOTJ.US,D,20140610,000000,7.38265,7.38265,7.33185,7.38265,1659.2448974511,0
+BOTJ.US,D,20140611,000000,7.33185,7.40798,7.33185,7.33185,1804.8105540987,0
+BOTJ.US,D,20140612,000000,7.38265,7.38265,7.38265,7.38265,1468.8898079889,0
+BOTJ.US,D,20140613,000000,7.35798,7.35798,7.35798,7.35798,593.45998479387,0
+BOTJ.US,D,20140616,000000,7.45828,7.45828,7.44562,7.44562,476.3966944829,0
+BOTJ.US,D,20140617,000000,7.47548,7.47548,7.42469,7.46684,708.48739179508,0
+BOTJ.US,D,20140618,000000,7.47548,7.50947,7.45848,7.50947,2616.1100530364,0
+BOTJ.US,D,20140619,000000,7.50289,7.50947,7.50289,7.50947,2708.7427436303,0
+BOTJ.US,D,20140623,000000,7.50947,7.50947,7.50947,7.50947,149.63742326706,0
+BOTJ.US,D,20140624,000000,7.54326,7.55151,7.48393,7.55151,2024.6859515523,0
+BOTJ.US,D,20140625,000000,7.50956,7.51811,7.50956,7.51811,1386.4365339438,0
+BOTJ.US,D,20140627,000000,7.63678,7.76419,7.636,7.67048,3439.6248518327,0
+BOTJ.US,D,20140630,000000,7.55249,7.67902,7.55249,7.55249,1153.3278949768,0
+BOTJ.US,D,20140701,000000,7.59435,7.59435,7.59435,7.59435,1235.7811690219,0
+BOTJ.US,D,20140702,000000,7.59415,7.59415,7.59415,7.59415,238.19834724145,0
+BOTJ.US,D,20140707,000000,7.68767,7.68767,7.55161,7.55161,2290.3687234755,0
+BOTJ.US,D,20140708,000000,7.52645,7.95919,7.52645,7.63678,20290.631006683,0
+BOTJ.US,D,20140709,000000,7.56891,7.80634,7.46684,7.64532,19751.121929597,0
+BOTJ.US,D,20140710,000000,7.71311,8.01844,7.66213,7.66213,6114.7755208521,0
+BOTJ.US,D,20140714,000000,7.65359,7.65359,7.63688,7.63688,824.53274045117,0
+BOTJ.US,D,20140715,000000,7.63678,7.80683,7.61115,7.63678,7080.8021513313,0
+BOTJ.US,D,20140716,000000,7.62804,7.64532,7.62804,7.63688,1547.2713154145,0
+BOTJ.US,D,20140717,000000,7.72156,7.79769,7.72156,7.78945,352.20781258778,0
+BOTJ.US,D,20140718,000000,7.65359,7.66213,7.56045,7.63688,1229.6735190926,0
+BOTJ.US,D,20140721,000000,7.63678,7.63678,7.55151,7.57725,1300.9294349341,0
+BOTJ.US,D,20140722,000000,7.80683,7.80683,7.63678,7.63678,2593.7153366291,0
+BOTJ.US,D,20140723,000000,7.63678,7.63678,7.63678,7.63678,114.00946534633,0
+BOTJ.US,D,20140724,000000,7.63678,7.9761,7.63678,7.9761,2734.1912850023,0
+BOTJ.US,D,20140725,000000,7.93356,7.93356,7.93356,7.93356,752.25888295483,0
+BOTJ.US,D,20140728,000000,7.89131,7.89131,7.67902,7.67902,334.90280445486,0
+BOTJ.US,D,20140729,000000,7.70466,8.06088,7.55151,7.67048,38392.687455378,0
+BOTJ.US,D,20140730,000000,7.70466,7.71311,7.70466,7.71311,1296.8576683146,0
+BOTJ.US,D,20140731,000000,7.72156,7.72156,7.72156,7.72156,115.02740700121,0
+BOTJ.US,D,20140801,000000,7.72156,7.83208,7.63777,7.64532,12741.575694108,0
+BOTJ.US,D,20140804,000000,7.67902,7.76419,7.65359,7.71105,4744.6260533863,0
+BOTJ.US,D,20140805,000000,7.55151,7.67902,7.55151,7.67902,1664.3346057255,0
+BOTJ.US,D,20140806,000000,7.63688,7.63688,7.63688,7.63688,351.18987093291,0
+BOTJ.US,D,20140807,000000,7.63688,7.63688,7.63688,7.63688,561.90379349265,0
+BOTJ.US,D,20140808,000000,7.63678,7.63678,7.63678,7.63678,263.6468886134,0
+BOTJ.US,D,20140811,000000,7.63678,7.63678,7.63678,7.63678,1267.3373603231,0
+BOTJ.US,D,20140812,000000,7.56045,7.63678,7.56045,7.63678,238.19834724145,0
+BOTJ.US,D,20140813,000000,7.63678,7.69622,7.63678,7.63678,661.66207567069,0
+BOTJ.US,D,20140815,000000,7.63678,7.71557,7.62804,7.65359,9232.7308097433,0
+BOTJ.US,D,20140818,000000,7.72156,7.72156,7.63678,7.67912,5929.5101396643,0
+BOTJ.US,D,20140819,000000,7.68767,7.69543,7.57725,7.59415,7563.3064957434,0
+BOTJ.US,D,20140820,000000,7.61115,7.66213,7.59425,7.66213,1536.0739572109,0
+BOTJ.US,D,20140821,000000,7.61115,7.61115,7.61115,7.61115,114.00946534633,0
+BOTJ.US,D,20140822,000000,7.59415,7.84898,7.59415,7.75702,827.5865654158,0
+BOTJ.US,D,20140825,000000,7.72156,7.72156,7.72156,7.72156,2062.3497927828,0
+BOTJ.US,D,20140826,000000,7.63678,7.63678,7.63678,7.63678,114.00946534633,0
+BOTJ.US,D,20140827,000000,7.59415,7.62489,7.55151,7.59415,4233.6193426375,0
+BOTJ.US,D,20140829,000000,7.59425,7.61115,7.59425,7.61115,388.85371216339,0
+BOTJ.US,D,20140902,000000,7.55151,7.55151,7.55151,7.55151,174.06802298414,0
+BOTJ.US,D,20140903,000000,7.56891,7.56891,7.56891,7.56891,114.00946534633,0
+BOTJ.US,D,20140904,000000,7.55161,7.55161,7.55151,7.55151,612.80087623655,0
+BOTJ.US,D,20140905,000000,7.55151,7.61989,7.55151,7.61115,1919.8379610999,0
+BOTJ.US,D,20140908,000000,7.59503,7.59503,7.59503,7.59503,491.66581930607,0
+BOTJ.US,D,20140910,000000,7.61989,7.66105,7.61989,7.63678,8756.3341152604,0
+BOTJ.US,D,20140911,000000,7.63678,7.63678,7.63678,7.63678,1068.8387376219,0
+BOTJ.US,D,20140912,000000,7.67902,7.67902,7.63678,7.63678,7790.3074847812,0
+BOTJ.US,D,20140915,000000,7.56891,7.56891,7.55151,7.55151,417.35607849997,0
+BOTJ.US,D,20140918,000000,7.67962,7.67962,7.67962,7.67962,242.27011386096,0
+BOTJ.US,D,20140919,000000,7.67962,7.72598,7.59532,7.67962,4513.553297729,0
+BOTJ.US,D,20140922,000000,7.67962,7.67962,7.59444,7.59444,2483.7776379023,0
+BOTJ.US,D,20140923,000000,7.67972,7.67972,7.67962,7.67962,359.33340417193,0
+BOTJ.US,D,20140924,000000,7.69691,7.7417,7.67962,7.69691,2526.5311874072,0
+BOTJ.US,D,20140925,000000,7.67962,7.68669,7.67962,7.68669,583.28056824509,0
+BOTJ.US,D,20140926,000000,7.63738,7.67962,7.63738,7.67962,1058.6593210731,0
+BOTJ.US,D,20140929,000000,7.67962,7.67962,7.67962,7.67962,11718.544330955,0
+BOTJ.US,D,20141002,000000,7.67962,7.67962,7.67962,7.67962,173.05008132926,0
+BOTJ.US,D,20141006,000000,7.67962,7.67962,7.67962,7.67962,248.37776379023,0
+BOTJ.US,D,20141008,000000,7.67126,7.67962,7.67126,7.67962,705.43356683044,0
+BOTJ.US,D,20141009,000000,7.59444,7.67962,7.59444,7.67962,1839.4205703645,0
+BOTJ.US,D,20141014,000000,7.59444,7.59444,7.59444,7.59444,353.22575424266,0
+BOTJ.US,D,20141017,000000,7.59454,7.59454,7.58589,7.59444,1404.7594837316,0
+BOTJ.US,D,20141022,000000,7.67962,7.74808,7.67952,7.74808,11738.903164053,0
+BOTJ.US,D,20141024,000000,7.64582,7.74808,7.63738,7.74808,2130.5518836596,0
+BOTJ.US,D,20141027,000000,7.74808,7.88454,7.74121,7.88454,5756.460058335,0
+BOTJ.US,D,20141028,000000,7.88454,7.96991,7.85075,7.93602,22846.682502082,0
+BOTJ.US,D,20141029,000000,8.06392,8.44822,8.05537,8.44822,11046.702838735,0
+BOTJ.US,D,20141030,000000,8.44822,8.62014,8.40883,8.62014,3713.4511569949,0
+BOTJ.US,D,20141031,000000,8.87704,8.87704,8.23446,8.62014,349.15398762315,0
+BOTJ.US,D,20141103,000000,8.06392,8.53162,8.06392,8.53162,1186.9199695877,0
+BOTJ.US,D,20141104,000000,8.77123,8.77123,8.77123,8.77123,370.53076237559,0
+BOTJ.US,D,20141105,000000,8.87704,8.87704,8.8677,8.87704,809.263615628,0
+BOTJ.US,D,20141106,000000,8.95935,8.95935,8.95935,8.95935,111.97358203658,0
+BOTJ.US,D,20141107,000000,8.53162,8.53162,8.52269,8.53162,2214.0230993596,0
+BOTJ.US,D,20141110,000000,8.53162,8.53162,8.4668,8.53162,1352.8444593328,0
+BOTJ.US,D,20141111,000000,8.58477,8.58477,8.58477,8.58477,111.97358203658,0
+BOTJ.US,D,20141112,000000,8.7897,8.7897,8.7897,8.7897,111.97358203658,0
+BOTJ.US,D,20141113,000000,8.02109,8.53162,8.02109,8.52269,3381.6021775047,0
+BOTJ.US,D,20141114,000000,7.987,8.1151,7.987,8.10646,6797.8143712752,0
+BOTJ.US,D,20141117,000000,8.10646,8.14938,8.10646,8.14938,973.15222206335,0
+BOTJ.US,D,20141118,000000,8.36187,8.36187,8.36187,8.36187,173.05008132926,0
+BOTJ.US,D,20141119,000000,8.4997,8.52269,8.4997,8.52269,2341.2658062194,0
+BOTJ.US,D,20141120,000000,8.53162,8.53162,8.36187,8.53162,1772.2364211426,0
+BOTJ.US,D,20141121,000000,8.53162,8.53162,8.19212,8.4662,3764.3482397388,0
+BOTJ.US,D,20141124,000000,8.55855,8.55855,8.53075,8.53162,4188.8299098229,0
+BOTJ.US,D,20141125,000000,8.53162,8.53162,8.53162,8.53162,1113.6281704365,0
+BOTJ.US,D,20141126,000000,8.66071,8.66071,8.66071,8.66071,1171.6508447646,0
+BOTJ.US,D,20141202,000000,8.53162,8.72919,8.49096,8.72919,3378.54835254,0
+BOTJ.US,D,20141204,000000,8.74539,8.7897,8.72113,8.74539,3750.0970565705,0
+BOTJ.US,D,20141205,000000,8.51826,8.51826,8.51826,8.51826,687.11061704264,0
+BOTJ.US,D,20141208,000000,8.53162,8.70384,8.53162,8.70384,349.15398762315,0
+BOTJ.US,D,20141209,000000,8.74539,8.87704,8.74539,8.83126,5232.2201060728,0
+BOTJ.US,D,20141210,000000,8.62722,8.83126,8.52996,8.52996,1747.8058214255,0
+BOTJ.US,D,20141211,000000,8.89471,8.89471,8.57476,8.57476,3257.4132956096,0
+BOTJ.US,D,20141212,000000,8.75483,8.89107,8.65983,8.87704,8563.9431424885,0
+BOTJ.US,D,20141215,000000,8.67781,8.90031,8.67781,8.90031,2860.4160502071,0
+BOTJ.US,D,20141216,000000,8.67781,8.67781,8.65983,8.65983,2793.2319009852,0
+BOTJ.US,D,20141218,000000,8.6955,8.70285,8.6955,8.70285,2990.7125820315,0
+BOTJ.US,D,20141219,000000,8.60129,8.87704,8.58409,8.58409,4907.4967181668,0
+BOTJ.US,D,20141222,000000,8.72014,8.8677,8.71179,8.8063,1663.3166640706,0
+BOTJ.US,D,20141223,000000,8.59204,8.59204,8.57476,8.58409,5104.9773992131,0
+BOTJ.US,D,20141226,000000,8.84058,8.8677,8.7897,8.7897,4596.0065717741,0
+BOTJ.US,D,20141229,000000,8.63537,8.94128,8.63537,8.87704,5946.8151477972,0
+BOTJ.US,D,20141230,000000,8.70285,8.94128,8.70285,8.8063,4885.1020017595,0
+BOTJ.US,D,20141231,000000,8.96014,8.96014,8.83126,8.83126,10787.127716742,0
+BOTJ.US,D,20150102,000000,8.65983,8.96014,8.65983,8.96014,2253.7228238999,0
+BOTJ.US,D,20150105,000000,8.7897,8.83213,8.7897,8.83213,236.16246393169,0
+BOTJ.US,D,20150106,000000,8.83126,8.83126,8.83126,8.83126,5361.4986962423,0
+BOTJ.US,D,20150107,000000,8.83126,8.96014,8.83126,8.83126,2425.7549635742,0
+BOTJ.US,D,20150108,000000,8.91721,8.96014,8.91721,8.95935,548.67055197923,0
+BOTJ.US,D,20150109,000000,8.90031,8.90031,8.90031,8.90031,3500.7013511254,0
+BOTJ.US,D,20150112,000000,8.96014,8.96014,8.96014,8.96014,238.19834724145,0
+BOTJ.US,D,20150113,000000,8.83126,8.83126,8.83126,8.83126,526.27583557192,0
+BOTJ.US,D,20150115,000000,9.00248,9.00248,8.94324,8.94324,1165.5431948353,0
+BOTJ.US,D,20150116,000000,8.85002,8.99531,8.82369,8.98667,9283.6278924872,0
+BOTJ.US,D,20150120,000000,9.30996,9.30996,9.09001,9.13067,10148.878299134,0
+BOTJ.US,D,20150122,000000,9.39838,9.39838,9.0121,9.0121,5131.4438822399,0
+BOTJ.US,D,20150123,000000,9.34631,9.64888,9.16437,9.64888,24854.063445501,0
+BOTJ.US,D,20150126,000000,9.63906,9.63906,9.3021,9.3021,1369.1315258109,0
+BOTJ.US,D,20150127,000000,9.29336,9.30996,9.27734,9.3021,2659.8815441962,0
+BOTJ.US,D,20150129,000000,9.3188,9.43375,9.3021,9.3021,5377.7857627204,0
+BOTJ.US,D,20150130,000000,9.3021,9.3021,9.3021,9.3021,583.28056824509,0
+BOTJ.US,D,20150202,000000,9.39838,9.39838,9.27734,9.27734,6768.2940632837,0
+BOTJ.US,D,20150203,000000,9.3021,9.3021,9.3021,9.3021,156.76301485121,0
+BOTJ.US,D,20150204,000000,9.42491,9.43375,9.3021,9.3021,1328.4138596158,0
+BOTJ.US,D,20150206,000000,9.38855,9.38855,9.38855,9.38855,1566.6122068572,0
+BOTJ.US,D,20150209,000000,9.38855,9.38855,9.38855,9.38855,1058.6593210731,0
+BOTJ.US,D,20150210,000000,9.42491,9.42491,9.42491,9.42491,1283.6244268011,0
+BOTJ.US,D,20150211,000000,9.3021,9.3021,9.3021,9.3021,278.91601343657,0
+BOTJ.US,D,20150212,000000,9.39838,9.41507,9.39838,9.41507,348.13604596827,0
+BOTJ.US,D,20150213,000000,9.38855,9.43375,9.38855,9.42491,9512.6647648348,0
+BOTJ.US,D,20150217,000000,9.42491,9.42491,9.42491,9.42491,663.69795898045,0
+BOTJ.US,D,20150218,000000,9.41507,9.41507,9.38167,9.41507,1378.2930007048,0
+BOTJ.US,D,20150219,000000,9.41507,9.42491,9.3021,9.3021,1951.3941524011,0
+BOTJ.US,D,20150220,000000,9.40427,9.43375,9.40427,9.43375,1841.4564536743,0
+BOTJ.US,D,20150223,000000,9.43375,9.43375,9.30996,9.30996,326.75927121583,0
+BOTJ.US,D,20150224,000000,9.34631,9.43375,9.34631,9.43375,780.76124929141,0
+BOTJ.US,D,20150227,000000,9.30996,9.30996,9.30996,9.30996,161.8527231256,0
+BOTJ.US,D,20150302,000000,9.3188,9.3188,9.3188,9.3188,236.16246393169,0
+BOTJ.US,D,20150303,000000,9.41507,9.43375,9.41507,9.43375,2916.4028412254,0
+BOTJ.US,D,20150304,000000,9.27067,9.64888,9.27067,9.64888,2098.9956923584,0
+BOTJ.US,D,20150309,000000,9.55949,9.55949,9.55949,9.55949,469.27110289875,0
+BOTJ.US,D,20150311,000000,9.59485,9.59485,9.33649,9.33649,235.14452227681,0
+BOTJ.US,D,20150313,000000,9.30898,9.30898,9.30113,9.30113,1740.6802298414,0
+BOTJ.US,D,20150316,000000,9.30113,9.33649,9.30113,9.32754,697.29003359142,0
+BOTJ.US,D,20150317,000000,9.34533,9.34533,9.34533,9.34533,235.14452227681,0
+BOTJ.US,D,20150320,000000,9.36204,9.36204,9.36204,9.36204,111.97358203658,0
+BOTJ.US,D,20150323,000000,9.36204,9.36204,9.35417,9.36204,4526.7865392424,0
+BOTJ.US,D,20150324,000000,9.29336,9.4416,9.29336,9.4416,1974.8068104633,0
+BOTJ.US,D,20150325,000000,9.30113,9.30113,9.30113,9.30113,235.14452227681,0
+BOTJ.US,D,20150327,000000,9.43276,9.60271,9.4141,9.60271,3017.1790650583,0
+BOTJ.US,D,20150330,000000,9.49268,9.49268,9.49268,9.49268,467.235219589,0
+BOTJ.US,D,20150401,000000,9.2353,9.475,9.12881,9.475,2207.9154494304,0
+BOTJ.US,D,20150402,000000,9.45044,9.475,9.45044,9.475,814.35332390239,0
+BOTJ.US,D,20150406,000000,9.45928,9.475,9.30113,9.46714,1627.6887061499,0
+BOTJ.US,D,20150408,000000,9.475,9.475,9.21694,9.24317,1740.6802298414,0
+BOTJ.US,D,20150409,000000,9.12154,9.45928,9.10534,9.45928,581.24468493533,0
+BOTJ.US,D,20150410,000000,9.46714,9.46714,9.46714,9.46714,111.97358203658,0
+BOTJ.US,D,20150414,000000,9.0794,9.39739,9.0794,9.39739,697.29003359142,0
+BOTJ.US,D,20150415,000000,9.08618,9.08618,9.08618,9.08618,745.13329137069,0
+BOTJ.US,D,20150416,000000,9.13736,9.17204,9.08805,9.08805,1004.7084133646,0
+BOTJ.US,D,20150420,000000,9.15377,9.46714,9.15377,9.46714,2271.0278320328,0
+BOTJ.US,D,20150421,000000,9.22578,9.22578,9.21791,9.22578,401.06901202193,0
+BOTJ.US,D,20150422,000000,9.22578,9.22578,9.10534,9.10534,1133.9870035341,0
+BOTJ.US,D,20150423,000000,9.12154,9.12154,9.12154,9.12154,111.97358203658,0
+BOTJ.US,D,20150427,000000,9.21694,9.475,9.21694,9.475,814.35332390239,0
+BOTJ.US,D,20150428,000000,9.45928,9.475,9.38757,9.46714,5459.2210951106,0
+BOTJ.US,D,20150429,000000,9.45928,9.475,9.4416,9.4416,2441.0240883974,0
+BOTJ.US,D,20150430,000000,9.67344,9.69211,9.21694,9.21694,4876.9584685204,0
+BOTJ.US,D,20150504,000000,9.475,9.475,9.43276,9.43276,235.14452227681,0
+BOTJ.US,D,20150506,000000,9.25211,9.25211,9.22578,9.25211,795.01243245971,0
+BOTJ.US,D,20150507,000000,9.25211,9.25211,9.25211,9.25211,396.99724540241,0
+BOTJ.US,D,20150508,000000,9.24317,9.30113,9.22578,9.22578,7197.8654416422,0
+BOTJ.US,D,20150511,000000,9.22578,9.51725,9.22578,9.51725,5921.3666064252,0
+BOTJ.US,D,20150518,000000,9.2353,9.51725,9.2353,9.51725,1976.842693773,0
+BOTJ.US,D,20150520,000000,9.51725,9.51725,9.51725,9.51725,346.10016265852,0
+BOTJ.US,D,20150521,000000,9.26183,9.26183,9.26183,9.26183,581.24468493533,0
+BOTJ.US,D,20150527,000000,9.38757,9.39739,9.27647,9.27647,5689.2759091131,0
+BOTJ.US,D,20150528,000000,9.35024,9.35024,9.34533,9.34533,1510.6254158389,0
+BOTJ.US,D,20150529,000000,9.34533,9.36204,9.34533,9.34533,4410.7411905863,0
+BOTJ.US,D,20150601,000000,9.30113,9.45928,9.30113,9.30113,1217.4582192341,0
+BOTJ.US,D,20150602,000000,9.45928,9.51626,9.38757,9.38757,7190.7398500581,0
+BOTJ.US,D,20150603,000000,9.475,9.475,9.475,9.475,3483.3963429925,0
+BOTJ.US,D,20150604,000000,9.475,9.475,9.38757,9.38757,925.30896428409,0
+BOTJ.US,D,20150605,000000,9.475,9.475,9.38757,9.475,4410.7411905863,0
+BOTJ.US,D,20150608,000000,9.475,9.49268,9.475,9.49268,925.30896428409,0
+BOTJ.US,D,20150609,000000,9.55949,9.55949,9.55949,9.55949,467.235219589,0
+BOTJ.US,D,20150610,000000,9.55949,9.59485,9.475,9.55949,19882.436403076,0
+BOTJ.US,D,20150611,000000,9.55949,9.55949,9.475,9.475,1861.8152867718,0
+BOTJ.US,D,20150612,000000,9.475,9.51725,9.475,9.50841,809.263615628,0
+BOTJ.US,D,20150615,000000,9.58601,9.73434,9.58601,9.72453,5778.8547747423,0
+BOTJ.US,D,20150616,000000,9.72453,9.73434,9.55949,9.73434,12021.890944109,0
+BOTJ.US,D,20150617,000000,9.73434,9.73434,9.60271,9.73434,5315.6913217728,0
+BOTJ.US,D,20150618,000000,9.73434,10.3827,9.70783,10.2501,10520.427003163,0
+BOTJ.US,D,20150619,000000,10.2501,10.2501,9.57717,9.57717,26929.646479797,0
+BOTJ.US,D,20150622,000000,9.55065,10.0801,9.55065,9.95247,5545.7461357753,0
+BOTJ.US,D,20150623,000000,9.95247,9.95247,9.77758,9.77758,959.91898054994,0
+BOTJ.US,D,20150624,000000,9.77758,9.77758,9.77758,9.77758,465.19933627924,0
+BOTJ.US,D,20150626,000000,10.0801,10.0801,10.0801,10.0801,1388.4724172536,0
+BOTJ.US,D,20150629,000000,10.3827,10.3827,9.9917,10.3827,14792.728128686,0
+BOTJ.US,D,20150630,000000,10.8169,10.8169,9.81981,9.82768,25823.143900945,0
+BOTJ.US,D,20150701,000000,9.95247,9.95247,9.77758,9.81981,7972.5190410044,0
+BOTJ.US,D,20150702,000000,9.81097,9.81097,9.80213,9.80213,234.12658062194,0
+BOTJ.US,D,20150707,000000,10.5733,10.5733,10.5733,10.5733,344.06427934876,0
+BOTJ.US,D,20150708,000000,9.60271,10.3827,9.60271,9.73434,577.17291831582,0
+BOTJ.US,D,20150713,000000,9.75891,9.77758,9.73434,9.73434,1502.4818825999,0
+BOTJ.US,D,20150715,000000,9.73434,10.3817,9.26281,9.77758,4172.5428433449,0
+BOTJ.US,D,20150720,000000,10.1951,10.1951,9.58601,9.58601,465.19933627924,0
+BOTJ.US,D,20150723,000000,9.9072,9.95247,9.9072,9.95247,1502.4818825999,0
+BOTJ.US,D,20150727,000000,9.9072,9.9072,9.58601,9.58601,2428.8087885389,0
+BOTJ.US,D,20150728,000000,9.61254,9.61254,9.61254,9.61254,465.19933627924,0
+BOTJ.US,D,20150729,000000,9.64888,9.69309,9.64888,9.69309,1502.4818825999,0
+BOTJ.US,D,20150730,000000,9.77758,10.3827,9.77758,9.95247,10287.318364197,0
+BOTJ.US,D,20150805,000000,9.95247,9.95247,9.89941,9.89941,1153.3278949768,0
+BOTJ.US,D,20150806,000000,10.1234,10.1234,9.95247,9.95247,3700.2179154815,0
+BOTJ.US,D,20150807,000000,9.64888,9.64888,9.64888,9.64888,111.97358203658,0
+BOTJ.US,D,20150810,000000,9.73434,9.89052,9.60271,9.60271,4274.3370088327,0
+BOTJ.US,D,20150811,000000,9.60271,9.95048,9.60271,9.60271,1153.3278949768,0
+BOTJ.US,D,20150812,000000,9.60271,9.60271,9.60271,9.60271,111.97358203658,0
+BOTJ.US,D,20150813,000000,9.60271,9.65773,9.60271,9.65773,577.17291831582,0
+BOTJ.US,D,20150814,000000,9.61254,9.67443,9.61254,9.67443,1849.5999869133,0
+BOTJ.US,D,20150817,000000,9.88173,9.88173,9.61254,9.68327,2309.7096149181,0
+BOTJ.US,D,20150818,000000,9.94353,9.95247,9.64888,9.64888,1962.5915106048,0
+BOTJ.US,D,20150819,000000,9.69309,9.86305,9.69309,9.86305,1621.5810562206,0
+BOTJ.US,D,20150821,000000,9.9072,9.9072,9.64888,9.7933,3581.1187418608,0
+BOTJ.US,D,20150824,000000,9.7933,9.7933,9.475,9.475,2648.6841859925,0
+BOTJ.US,D,20150825,000000,9.61254,9.61254,9.43178,9.43178,1731.5187549475,0
+BOTJ.US,D,20150827,000000,9.60271,9.60271,9.58601,9.58601,921.23719766458,0
+BOTJ.US,D,20150902,000000,9.475,9.61254,9.44062,9.44062,1388.4724172536,0
+BOTJ.US,D,20150903,000000,9.38757,9.38757,9.38757,9.38757,344.06427934876,0
+BOTJ.US,D,20150904,000000,9.34435,9.475,9.34435,9.475,2889.9363581986,0
+BOTJ.US,D,20150908,000000,9.475,9.51725,9.46714,9.51725,1962.5915106048,0
+BOTJ.US,D,20150910,000000,9.46714,9.78249,9.46714,9.78249,1157.3996615963,0
+BOTJ.US,D,20150914,000000,9.78641,9.78641,9.78641,9.78641,18391.151878681,0
+BOTJ.US,D,20150916,000000,9.6037,9.6037,9.6037,9.6037,108.91975707194,0
+BOTJ.US,D,20150917,000000,9.76087,9.82964,9.76087,9.82964,35909.927759131,0
+BOTJ.US,D,20150918,000000,9.89249,9.89249,9.89249,9.89249,916.14748939019,0
+BOTJ.US,D,20150921,000000,9.89249,9.89249,9.74318,9.74318,463.16345296948,0
+BOTJ.US,D,20150922,000000,9.79525,9.79525,9.79525,9.79525,342.028396039,0
+BOTJ.US,D,20150925,000000,9.70094,9.70094,9.70094,9.70094,342.028396039,0
+BOTJ.US,D,20150928,000000,9.70094,9.78641,9.70094,9.76481,5089.7082743899,0
+BOTJ.US,D,20150930,000000,9.75105,9.75105,9.75105,9.75105,574.11909335118,0
+BOTJ.US,D,20151001,000000,9.71666,9.71666,9.70094,9.71666,805.19184900849,0
+BOTJ.US,D,20151002,000000,9.70094,9.7255,9.70094,9.7255,1147.2202450475,0
+BOTJ.US,D,20151005,000000,9.78641,9.78641,9.78641,9.78641,1147.2202450475,0
+BOTJ.US,D,20151006,000000,9.78641,9.82964,9.78641,9.82964,2986.640815412,0
+BOTJ.US,D,20151007,000000,9.82964,9.82964,9.78641,9.78641,232.09069731218,0
+BOTJ.US,D,20151008,000000,9.82964,9.82964,9.82964,9.82964,232.09069731218,0
+BOTJ.US,D,20151009,000000,9.82964,9.82964,9.82964,9.82964,1147.2202450475,0
+BOTJ.US,D,20151012,000000,9.78641,9.78641,9.78641,9.78641,187.30126449755,0
+BOTJ.US,D,20151013,000000,9.87384,9.87384,9.87384,9.87384,26554.026009147,0
+BOTJ.US,D,20151014,000000,9.99468,9.99468,9.99468,9.99468,463.16345296948,0
+BOTJ.US,D,20151015,000000,10.0025,10.0025,9.79525,10.0025,1494.3383493609,0
+BOTJ.US,D,20151019,000000,10.1804,10.1804,10.1804,10.1804,108.91975707194,0
+BOTJ.US,D,20151020,000000,10.1754,10.1754,9.78641,9.78641,1038.3004879755,0
+BOTJ.US,D,20151021,000000,9.81294,9.81294,9.81294,9.81294,232.09069731218,0
+BOTJ.US,D,20151022,000000,10.1174,10.1174,9.93677,9.93677,916.14748939019,0
+BOTJ.US,D,20151027,000000,10.0025,10.1715,10.0025,10.1715,1265.3014770133,0
+BOTJ.US,D,20151028,000000,10.0202,10.0202,9.90918,9.90918,2645.6303610279,0
+BOTJ.US,D,20151029,000000,9.8041,10.0831,9.75105,10.0831,1953.4300357109,0
+BOTJ.US,D,20151030,000000,10.0025,10.0025,10.0025,10.0025,342.028396039,0
+BOTJ.US,D,20151102,000000,10.091,10.1804,10.091,10.1804,806.20979066336,0
+BOTJ.US,D,20151104,000000,9.81294,10.1136,9.78641,9.98584,1234.763227367,0
+BOTJ.US,D,20151105,000000,9.78641,9.78641,9.78641,9.78641,108.91975707194,0
+BOTJ.US,D,20151110,000000,10.1804,10.1804,10.1804,10.1804,108.91975707194,0
+BOTJ.US,D,20151111,000000,10.1804,10.1804,10.1804,10.1804,805.19184900849,0
+BOTJ.US,D,20151113,000000,9.78641,9.82178,9.64004,9.67541,2526.5311874072,0
+BOTJ.US,D,20151116,000000,9.90039,9.90039,9.63021,9.63021,1611.4016396719,0
+BOTJ.US,D,20151117,000000,10.1804,10.4151,9.68425,10.309,4712.0519204302,0
+BOTJ.US,D,20151118,000000,10.2628,10.2628,10.2628,10.2628,232.09069731218,0
+BOTJ.US,D,20151119,000000,10.091,10.4397,10.091,10.4397,1265.3014770133,0
+BOTJ.US,D,20151120,000000,10.3797,10.3974,10.3709,10.3974,2298.5122567145,0
+BOTJ.US,D,20151123,000000,10.2225,10.2295,10.2225,10.2225,688.12855869752,0
+BOTJ.US,D,20151124,000000,10.2225,10.4397,10.1981,10.2225,2526.5311874072,0
+BOTJ.US,D,20151127,000000,12.9271,13.0488,12.6147,13.0488,2298.5122567145,0
+BOTJ.US,D,20151130,000000,12.8318,12.8318,11.2737,11.2737,463.16345296948,0
+BOTJ.US,D,20151201,000000,12.1638,12.1638,12.0046,12.0046,2296.4763734047,0
+BOTJ.US,D,20151202,000000,11.3749,11.424,11.3504,11.3504,4673.3701375448,0
+BOTJ.US,D,20151204,000000,11.5095,11.5331,11.0271,11.0271,572.08321004143,0
+BOTJ.US,D,20151207,000000,11.5331,11.5331,10.9653,10.9653,2175.3413164743,0
+BOTJ.US,D,20151208,000000,10.9191,10.9367,10.9191,10.9191,2144.8030668279,0
+BOTJ.US,D,20151209,000000,10.4083,10.4083,10.3641,10.3641,1034.228721356,0
+BOTJ.US,D,20151211,000000,10.535,10.6754,10.4848,10.592,2058.2780261633,0
+BOTJ.US,D,20151214,000000,10.7394,10.9191,10.702,10.9024,1406.7953670414,0
+BOTJ.US,D,20151215,000000,10.9191,11.0635,10.9191,10.9554,1715.2316884694,0
+BOTJ.US,D,20151216,000000,10.9741,10.9741,10.9741,10.9741,572.08321004143,0
+BOTJ.US,D,20151217,000000,10.9279,10.9839,10.9024,10.9839,572.08321004143,0
+BOTJ.US,D,20151218,000000,10.8945,11.4201,10.8945,11.4201,1488.2306994316,0
+BOTJ.US,D,20151221,000000,11.3572,11.3572,11.3504,11.3572,2746.4065848608,0
+BOTJ.US,D,20151222,000000,11.3572,11.3572,11.3562,11.3572,2904.1875413669,0
+BOTJ.US,D,20151223,000000,11.2197,11.2197,10.5025,10.9191,572.08321004143,0
+BOTJ.US,D,20151224,000000,11.1932,11.1932,11.1932,11.1932,162.87066478048,0
+BOTJ.US,D,20151228,000000,11.3228,11.5194,11.3228,11.3838,1740.6802298414,0
+BOTJ.US,D,20151229,000000,11.0164,11.5252,11.0164,11.2197,1675.5319639292,0
+BOTJ.US,D,20151230,000000,11.3572,11.3572,11.1844,11.3572,1141.1125951182,0
+BOTJ.US,D,20151231,000000,11.3161,11.3749,10.5271,11.2974,11692.077847928,0
+BOTJ.US,D,20160104,000000,11.0104,11.0104,10.7924,10.9191,2567.2488536023,0
+BOTJ.US,D,20160105,000000,11.0104,11.0104,11.0104,11.0104,503.8811191646,0
+BOTJ.US,D,20160106,000000,11.2286,11.2286,11.202,11.202,341.01045438413,0
+BOTJ.US,D,20160107,000000,11.2286,11.2286,11.2286,11.2286,108.91975707194,0
+BOTJ.US,D,20160108,000000,11.2276,11.2276,11.2276,11.2276,146.58359830243,0
+BOTJ.US,D,20160112,000000,11.2286,11.2286,10.8749,11.2286,341.01045438413,0
+BOTJ.US,D,20160113,000000,11.2286,11.2286,11.2286,11.2286,108.91975707194,0
+BOTJ.US,D,20160114,000000,10.8532,11.2197,10.8345,11.2197,828.60450707068,0
+BOTJ.US,D,20160115,000000,11.2286,11.2286,11.1755,11.2286,3205.4982712108,0
+BOTJ.US,D,20160119,000000,11.0959,11.0959,10.9839,10.9839,912.07572277067,0
+BOTJ.US,D,20160120,000000,10.8788,11.0104,10.7924,10.7924,2600.8409282133,0
+BOTJ.US,D,20160122,000000,10.8532,10.8788,10.535,10.8788,341.01045438413,0
+BOTJ.US,D,20160125,000000,10.6607,10.6617,10.6578,10.6578,856.08893175239,0
+BOTJ.US,D,20160126,000000,10.5114,10.7461,10.4928,10.7461,2127.498058695,0
+BOTJ.US,D,20160127,000000,10.7461,10.7461,10.6754,10.6754,1143.148478428,0
+BOTJ.US,D,20160128,000000,10.5448,10.5448,10.4417,10.4848,4804.6846110241,0
+BOTJ.US,D,20160129,000000,10.4848,10.4848,10.3994,10.3994,5770.7112415033,0
+BOTJ.US,D,20160201,000000,10.3994,10.7452,10.2638,10.7452,7520.5529462386,0
+BOTJ.US,D,20160202,000000,10.702,10.702,10.6047,10.6047,1035.2466630109,0
+BOTJ.US,D,20160203,000000,10.592,10.7452,10.5733,10.7452,3974.0442206437,0
+BOTJ.US,D,20160204,000000,10.6764,10.7295,10.6764,10.7295,2516.3517708584,0
+BOTJ.US,D,20160205,000000,10.7461,10.7461,10.6834,10.7461,4934.9811428485,0
+BOTJ.US,D,20160208,000000,10.7835,10.7924,10.2638,10.2638,2204.8616244657,0
+BOTJ.US,D,20160209,000000,10.3189,10.3189,10.3189,10.3189,940.57808910726,0
+BOTJ.US,D,20160210,000000,10.6921,10.6921,10.5635,10.6529,1260.2117687389,0
+BOTJ.US,D,20160211,000000,10.4848,10.4848,10.2235,10.4761,1165.5431948353,0
+BOTJ.US,D,20160212,000000,10.3012,10.3012,10.146,10.146,2802.3933758791,0
+BOTJ.US,D,20160216,000000,10.2638,10.2638,10.2638,10.2638,482.50434441217,0
+BOTJ.US,D,20160217,000000,10.2638,10.2638,10.2638,10.2638,293.16719660486,0
+BOTJ.US,D,20160218,000000,10.2638,10.4848,10.2638,10.4761,4541.0377224107,0
+BOTJ.US,D,20160219,000000,10.4848,10.4848,10.4848,10.4848,482.50434441217,0
+BOTJ.US,D,20160222,000000,10.4672,10.5733,10.4672,10.4848,1822.1155622316,0
+BOTJ.US,D,20160223,000000,10.4848,10.4848,10.311,10.311,1850.6179285682,0
+BOTJ.US,D,20160224,000000,10.311,10.3277,10.311,10.311,1832.2949787804,0
+BOTJ.US,D,20160229,000000,10.1538,10.2914,10.1371,10.1538,2073.5471509865,0
+BOTJ.US,D,20160301,000000,10.091,10.091,10.091,10.091,167.96037305487,0
+BOTJ.US,D,20160302,000000,10.311,10.4397,10.1951,10.2235,2320.9069731218,0
+BOTJ.US,D,20160307,000000,10.1804,10.2048,10.1804,10.2048,664.71590063532,0
+BOTJ.US,D,20160308,000000,10.4417,10.4848,10.4259,10.4848,1285.6603101109,0
+BOTJ.US,D,20160309,000000,10.535,10.535,10.535,10.535,280.95189674632,0
+BOTJ.US,D,20160314,000000,10.535,10.535,10.535,10.535,1857.7435201523,0
+BOTJ.US,D,20160315,000000,10.3356,10.3807,10.2727,10.3631,2233.3639908023,0
+BOTJ.US,D,20160317,000000,10.6284,10.6284,10.6284,10.6284,187.30126449755,0
+BOTJ.US,D,20160318,000000,10.3552,10.3552,10.3179,10.3179,1335.5394511999,0
+BOTJ.US,D,20160322,000000,10.4495,10.4495,10.4495,10.4495,359.33340417193,0
+BOTJ.US,D,20160328,000000,10.5114,10.5114,10.5114,10.5114,106.88387376219,0
+BOTJ.US,D,20160329,000000,10.2452,10.2452,10.2452,10.2452,223.94716407316,0
+BOTJ.US,D,20160330,000000,10.3012,10.3012,10.3012,10.3012,289.09542998535,0
+BOTJ.US,D,20160331,000000,10.2815,10.4485,10.2815,10.2815,447.89432814631,0
+BOTJ.US,D,20160401,000000,10.535,10.535,10.313,10.535,6389.6197676691,0
+BOTJ.US,D,20160405,000000,10.3454,10.4171,10.3454,10.4171,331.84897949022,0
+BOTJ.US,D,20160407,000000,10.2628,10.4672,10.1558,10.1558,2418.6293719901,0
+BOTJ.US,D,20160408,000000,10.2599,10.2599,10.1528,10.1528,603.63940134265,0
+BOTJ.US,D,20160411,000000,10.2058,10.2058,10.2058,10.2058,889.68100636336,0
+BOTJ.US,D,20160413,000000,10.4083,10.4083,10.4083,10.4083,7812.7022011885,0
+BOTJ.US,D,20160415,000000,10.535,10.535,10.3267,10.3267,1683.6754971682,0
+BOTJ.US,D,20160418,000000,10.2727,10.535,10.2727,10.3267,2398.2705388925,0
+BOTJ.US,D,20160419,000000,10.3002,10.4858,10.2727,10.2953,1845.5282202938,0
+BOTJ.US,D,20160420,000000,10.4928,10.4928,10.309,10.309,1027.1031297719,0
+BOTJ.US,D,20160421,000000,10.2727,10.4131,10.2727,10.3277,2337.1940395999,0
+BOTJ.US,D,20160422,000000,10.3503,10.3503,10.3503,10.3503,282.98778005608,0
+BOTJ.US,D,20160425,000000,10.3522,10.3522,10.2815,10.3179,1619.5451729109,0
+BOTJ.US,D,20160426,000000,10.5321,10.535,10.3601,10.3601,4942.1067344326,0
+BOTJ.US,D,20160429,000000,10.535,10.535,10.4819,10.535,1478.0512828828,0
+BOTJ.US,D,20160502,000000,10.3179,10.3179,10.3179,10.3179,122.15299858536,0
+BOTJ.US,D,20160504,000000,10.3356,10.3503,10.3179,10.3179,2411.5037804059,0
+BOTJ.US,D,20160505,000000,10.3267,10.3267,10.3179,10.3179,895.78865629263,0
+BOTJ.US,D,20160506,000000,10.3189,10.4092,10.3179,10.3179,1020.9954798426,0
+BOTJ.US,D,20160509,000000,10.3179,10.3611,10.3179,10.3179,3129.1526470949,0
+BOTJ.US,D,20160510,000000,10.3179,10.3179,10.3179,10.3179,1521.8227740426,0
+BOTJ.US,D,20160511,000000,10.3454,10.4348,10.3267,10.3267,854.05304844263,0
+BOTJ.US,D,20160512,000000,10.3817,10.3817,10.3631,10.3631,797.04831576946,0
+BOTJ.US,D,20160517,000000,10.3552,10.3552,10.3179,10.3179,1489.2486410865,0
+BOTJ.US,D,20160518,000000,10.4475,10.4475,10.3454,10.3552,682.02090876825,0
+BOTJ.US,D,20160519,000000,10.4083,10.5134,10.4083,10.5134,1746.7878797706,0
+BOTJ.US,D,20160520,000000,10.3807,10.5271,10.3807,10.5271,3376.5124692303,0
+BOTJ.US,D,20160523,000000,10.535,10.5832,10.5271,10.5271,4197.9913847168,0
+BOTJ.US,D,20160524,000000,10.5281,10.535,10.5271,10.535,5507.0643528899,0
+BOTJ.US,D,20160525,000000,10.7108,10.7108,10.5271,10.5271,2533.6567789913,0
+BOTJ.US,D,20160526,000000,10.6284,10.6284,10.5271,10.5271,1498.4101159804,0
+BOTJ.US,D,20160527,000000,10.535,10.7108,10.533,10.6539,5040.8470749558,0
+BOTJ.US,D,20160531,000000,10.7088,10.9771,10.535,10.9771,2305.6378482986,0
+BOTJ.US,D,20160601,000000,10.9771,10.9771,10.7404,10.7571,929.3807309036,0
+BOTJ.US,D,20160602,000000,10.5281,10.8337,10.5271,10.7078,2278.1534236169,0
+BOTJ.US,D,20160607,000000,10.6234,10.6234,10.6234,10.6234,146.58359830243,0
+BOTJ.US,D,20160609,000000,10.5537,10.5939,10.5537,10.5939,831.65833203531,0
+BOTJ.US,D,20160613,000000,10.5537,10.5537,10.535,10.535,228.01893069267,0
+BOTJ.US,D,20160614,000000,10.5635,10.5635,10.5635,10.5635,106.88387376219,0
+BOTJ.US,D,20160615,000000,10.5261,10.5261,10.5261,10.5261,520.16818564265,0
+BOTJ.US,D,20160616,000000,10.5635,10.7982,10.535,10.535,3058.9146729083,0
+BOTJ.US,D,20160620,000000,10.5261,10.5261,10.5261,10.5261,739.02564144142,0
+BOTJ.US,D,20160623,000000,10.535,10.585,10.5261,10.5537,887.6451230536,0
+BOTJ.US,D,20160624,000000,10.7118,10.8081,10.4073,10.4475,2103.0674589779,0
+BOTJ.US,D,20160627,000000,10.3159,10.8729,10.3159,10.7953,1360.9879925719,0
+BOTJ.US,D,20160628,000000,10.7953,10.8042,10.7953,10.8042,320.65162128657,0
+BOTJ.US,D,20160630,000000,10.7885,10.812,10.7885,10.812,565.97556011216,0
+BOTJ.US,D,20160701,000000,10.812,11.2541,10.812,11.2541,11050.774605355,0
+BOTJ.US,D,20160705,000000,11.2541,11.2541,11.2541,11.2541,517.11436067802,0
+BOTJ.US,D,20160706,000000,11.1991,11.2541,11.1991,11.2541,1470.9256912987,0
+BOTJ.US,D,20160708,000000,11.2442,11.2442,10.7728,10.7728,423.46372842924,0
+BOTJ.US,D,20160711,000000,11.2541,11.2541,11.2541,11.2541,457.05580304022,0
+BOTJ.US,D,20160712,000000,11.0321,11.0321,11.0321,11.0321,1576.791623406,0
+BOTJ.US,D,20160713,000000,11.0331,11.1725,11.0331,11.1725,565.97556011216,0
+BOTJ.US,D,20160714,000000,11.1872,11.1872,11.1872,11.1872,565.97556011216,0
+BOTJ.US,D,20160718,000000,11.0321,11.0321,11.0321,11.0321,470.28904455363,0
+BOTJ.US,D,20160719,000000,11.2079,11.2079,11.0762,11.1195,4270.2652422131,0
+BOTJ.US,D,20160720,000000,11.1195,11.1195,11.1195,11.1195,970.09839709872,0
+BOTJ.US,D,20160721,000000,11.1195,11.1273,11.0762,11.1273,4307.9290834436,0
+BOTJ.US,D,20160722,000000,11.1195,11.4732,11.1195,11.4732,1010.8160632938,0
+BOTJ.US,D,20160725,000000,11.4732,11.9132,11.1912,11.7178,1583.9172149901,0
+BOTJ.US,D,20160726,000000,11.4732,11.4732,11.4732,11.4732,1360.9879925719,0
+BOTJ.US,D,20160727,000000,11.4201,11.4201,11.4201,11.4201,228.01893069267,0
+BOTJ.US,D,20160728,000000,11.5213,11.5213,11.5213,11.5213,677.94914214874,0
+BOTJ.US,D,20160801,000000,11.4732,11.4732,11.4732,11.4732,106.88387376219,0
+BOTJ.US,D,20160803,000000,11.4732,11.5851,11.4732,11.5851,457.05580304022,0
+BOTJ.US,D,20160804,000000,11.5204,11.6471,11.5204,11.5204,2401.3243638572,0
+BOTJ.US,D,20160808,000000,11.5596,11.5596,11.4732,11.5596,88067.222271768,0
+BOTJ.US,D,20160809,000000,11.5596,11.5959,11.3828,11.3828,4681.5136707839,0
+BOTJ.US,D,20160810,000000,11.3828,11.3828,11.3395,11.3691,1753.9134713548,0
+BOTJ.US,D,20160811,000000,11.3798,11.3798,11.3248,11.3248,2493.9570544511,0
+BOTJ.US,D,20160812,000000,11.3308,11.3464,11.3308,11.3464,229.03687234755,0
+BOTJ.US,D,20160815,000000,11.3808,11.3808,11.3808,11.3808,181.19361456828,0
+BOTJ.US,D,20160816,000000,11.3151,11.3151,11.3151,11.3151,138.44006506341,0
+BOTJ.US,D,20160817,000000,11.3828,11.3828,11.1125,11.1125,2436.9523217779,0
+BOTJ.US,D,20160818,000000,11.0841,11.0841,11.0841,11.0841,168.97831470975,0
+BOTJ.US,D,20160819,000000,10.9152,11.3504,10.9152,11.3504,512.02465240363,0
+BOTJ.US,D,20160823,000000,11.3562,11.3562,11.3562,11.3562,1131.9511202243,0
+BOTJ.US,D,20160824,000000,11.0585,11.2531,11.0585,11.2531,553.76026025362,0
+BOTJ.US,D,20160825,000000,11.3828,11.3828,11.3828,11.3828,194.4268560817,0
+BOTJ.US,D,20160826,000000,11.3828,11.3828,11.0585,11.0585,1360.9879925719,0
+BOTJ.US,D,20160830,000000,11.1372,11.1372,11.1372,11.1372,487.59405268656,0
+BOTJ.US,D,20160831,000000,11.1018,11.1018,11.0675,11.0782,1435.297733378,0
+BOTJ.US,D,20160901,000000,11.0321,11.0418,10.9152,11.0065,2493.9570544511,0
+BOTJ.US,D,20160902,000000,10.9417,11.0154,10.9417,10.9977,1362.0059342267,0
+BOTJ.US,D,20160906,000000,10.8906,10.8975,10.7511,10.8975,2061.3318511279,0
+BOTJ.US,D,20160907,000000,10.9514,10.9514,10.9417,10.9514,1239.8529356414,0
+BOTJ.US,D,20160908,000000,10.7805,10.9514,10.7805,10.9514,1972.7709271535,0
+BOTJ.US,D,20160909,000000,10.9514,10.9514,10.865,10.865,1103.4487538877,0
+BOTJ.US,D,20160912,000000,10.865,10.865,10.7128,10.865,2497.0108794157,0
+BOTJ.US,D,20160913,000000,10.8562,10.865,10.8562,10.865,1126.8614119499,0
+BOTJ.US,D,20160914,000000,10.9888,11.4417,10.9888,11.4417,1690.8010887523,0
+BOTJ.US,D,20160915,000000,11.3955,11.3955,10.7855,11.1283,3257.4132956096,0
+BOTJ.US,D,20160916,000000,11.1283,11.423,10.7767,10.7767,9161.4748939019,0
+BOTJ.US,D,20160919,000000,10.9152,10.9152,10.8297,10.8297,1411.8850753158,0
+BOTJ.US,D,20160921,000000,10.8218,10.8562,10.8218,10.8465,1566.6122068572,0
+BOTJ.US,D,20160922,000000,11.0851,11.0851,11.0851,11.0851,722.73857496337,0
+BOTJ.US,D,20160923,000000,11.0851,11.0851,11.0851,11.0851,134.36829844389,0
+BOTJ.US,D,20160927,000000,10.8218,11.147,10.8218,11.147,274.84424681706,0
+BOTJ.US,D,20160929,000000,10.8345,10.8925,10.7108,10.7108,2654.7918359218,0
+BOTJ.US,D,20160930,000000,10.7767,10.7767,10.7767,10.7767,674.8953171841,0
+BOTJ.US,D,20161003,000000,10.8906,10.8906,10.8032,10.8032,521.18612729753,0
+BOTJ.US,D,20161005,000000,10.865,10.865,10.865,10.865,674.8953171841,0
+BOTJ.US,D,20161007,000000,10.8218,10.8218,10.7767,10.7767,336.93868776461,0
+BOTJ.US,D,20161011,000000,10.865,11.0428,10.865,11.0428,3746.025289951,0
+BOTJ.US,D,20161013,000000,10.865,11.0331,10.865,11.0331,342.028396039,0
+BOTJ.US,D,20161014,000000,11.0851,11.1745,11.0792,11.1745,4483.0150480826,0
+BOTJ.US,D,20161017,000000,11.144,11.144,10.9574,10.9574,1837.3846870548,0
+BOTJ.US,D,20161018,000000,11.1568,11.1745,10.8739,11.0241,6669.5537227606,0
+BOTJ.US,D,20161021,000000,11.0164,11.0164,11.0065,11.0144,6765.2402383191,0
+BOTJ.US,D,20161024,000000,11.0851,11.1745,11.0851,11.1745,3062.9864395279,0
+BOTJ.US,D,20161025,000000,11.1745,11.1745,11.1745,11.1745,753.27682460971,0
+BOTJ.US,D,20161026,000000,11.2177,11.3504,11.0851,11.3504,16102.819038515,0
+BOTJ.US,D,20161028,000000,11.4417,11.4417,11.4417,11.4417,171.0141980195,0
+BOTJ.US,D,20161101,000000,11.4417,11.4417,11.4417,11.4417,786.86889922068,0
+BOTJ.US,D,20161102,000000,11.4073,11.4073,11.4073,11.4073,251.43158875486,0
+BOTJ.US,D,20161103,000000,11.4584,11.4584,11.0851,11.2334,1611.4016396719,0
+BOTJ.US,D,20161104,000000,11.0959,11.0959,11.0851,11.0851,1165.5431948353,0
+BOTJ.US,D,20161109,000000,11.0331,11.093,11.0331,11.0851,3620.818466401,0
+BOTJ.US,D,20161110,000000,11.1745,11.3858,11.1745,11.3858,3012.089356784,0
+BOTJ.US,D,20161111,000000,11.4859,11.4859,11.4555,11.4653,4852.5278688034,0
+BOTJ.US,D,20161114,000000,11.482,11.482,11.424,11.424,358.31546251705,0
+BOTJ.US,D,20161115,000000,11.4859,11.4859,11.4859,11.4859,455.01991973046,0
+BOTJ.US,D,20161116,000000,11.4417,11.4417,11.4417,11.4417,400.05107036705,0
+BOTJ.US,D,20161117,000000,11.3828,11.5281,11.2619,11.4859,42472.597608129,0
+BOTJ.US,D,20161118,000000,11.5281,11.7885,11.5281,11.7885,9616.4948136323,0
+BOTJ.US,D,20161121,000000,11.5635,11.6981,11.5399,11.5635,1254.1041188097,0
+BOTJ.US,D,20161122,000000,11.8759,11.8759,11.5734,11.5764,1182.8482029682,0
+BOTJ.US,D,20161123,000000,11.9752,12.3082,11.9565,11.9948,2174.3233748194,0
+BOTJ.US,D,20161125,000000,12.0596,13.2896,12.0596,12.8592,6919.9673698605,0
+BOTJ.US,D,20161128,000000,12.8592,12.9919,12.8592,12.93,3662.554074251,0
+BOTJ.US,D,20161129,000000,12.8682,12.9546,12.8682,12.9241,1637.8681226987,0
+BOTJ.US,D,20161130,000000,13.1353,13.1353,13.1353,13.1353,1122.7896453304,0
+BOTJ.US,D,20161201,000000,12.9142,12.9142,12.9142,12.9142,494.7196442707,0
+BOTJ.US,D,20161202,000000,13.1265,13.3574,13.0901,13.1942,6998.3488772862,0
+BOTJ.US,D,20161205,000000,12.4742,12.4742,12.4742,12.4742,232.09069731218,0
+BOTJ.US,D,20161206,000000,12.8682,13.1785,12.5577,12.5577,1514.6971824584,0
+BOTJ.US,D,20161207,000000,12.4664,14.4527,12.2659,13.3574,13948.854496793,0
+BOTJ.US,D,20161208,000000,12.6991,13.7602,12.6991,13.6225,4254.99611739,0
+BOTJ.US,D,20161209,000000,13.3574,13.3574,13.3574,13.3574,1181.8302613133,0
+BOTJ.US,D,20161212,000000,13.1766,13.1785,13.1766,13.1785,565.97556011216,0
+BOTJ.US,D,20161213,000000,12.5665,13.3574,12.5665,13.1353,1169.6149614548,0
+BOTJ.US,D,20161214,000000,12.9142,13.5106,12.9142,13.3121,1572.7198567865,0
+BOTJ.US,D,20161215,000000,13.5371,13.5371,13.5371,13.5371,1425.1183168292,0
+BOTJ.US,D,20161216,000000,13.4821,13.4821,13.4821,13.4821,503.8811191646,0
+BOTJ.US,D,20161221,000000,13.3574,13.3574,13.3574,13.3574,106.88387376219,0
+BOTJ.US,D,20161222,000000,13.3574,13.6992,13.3574,13.3574,3936.3803794132,0
+BOTJ.US,D,20161223,000000,13.3662,13.3662,13.3662,13.3662,450.94815311095,0
+BOTJ.US,D,20161227,000000,13.3574,13.6422,13.3574,13.5558,4308.9470250985,0
+BOTJ.US,D,20161228,000000,13.3662,13.4339,13.3574,13.3574,502.86317750972,0
+BOTJ.US,D,20161229,000000,13.3771,13.3771,13.3574,13.3574,1313.1447347926,0
+BOTJ.US,D,20161230,000000,13.5371,13.5371,13.5096,13.5096,1651.1013642121,0
+BOTJ.US,D,20170103,000000,13.3584,13.5371,13.3574,13.5371,16974.177095091,0
+BOTJ.US,D,20170104,000000,13.5371,13.5371,13.3574,13.3574,1574.7557400962,0
+BOTJ.US,D,20170105,000000,13.4782,13.4909,13.3574,13.4909,66492.966838285,0
+BOTJ.US,D,20170106,000000,13.3751,13.7512,13.3574,13.7042,1627.6887061499,0
+BOTJ.US,D,20170110,000000,13.7602,13.7602,13.5814,13.6668,671.84149221947,0
+BOTJ.US,D,20170111,000000,13.6225,13.6432,13.6225,13.6225,2348.3913978035,0
+BOTJ.US,D,20170112,000000,13.7119,13.7955,13.7119,13.7955,908.00395615116,0
+BOTJ.US,D,20170113,000000,13.8034,13.8034,13.6225,13.7955,2544.854137195,0
+BOTJ.US,D,20170117,000000,13.8034,13.8034,13.8034,13.8034,4061.5872029632,0
+BOTJ.US,D,20170118,000000,13.9545,13.9545,13.9545,13.9545,106.88387376219,0
+BOTJ.US,D,20170119,000000,13.8387,13.8781,13.8102,13.8534,1347.7547510585,0
+BOTJ.US,D,20170120,000000,13.8564,13.8564,13.8564,13.8564,257.53923868413,0
+BOTJ.US,D,20170123,000000,13.9998,14.0077,13.9408,13.9536,1442.4233249621,0
+BOTJ.US,D,20170124,000000,13.8034,13.8878,13.5814,13.5843,8416.3416025312,0
+BOTJ.US,D,20170125,000000,13.5814,13.5814,13.5814,13.5814,1156.3817199414,0
+BOTJ.US,D,20170127,000000,13.7896,13.7896,13.7896,13.7896,311.49014639266,0
+BOTJ.US,D,20170130,000000,13.5814,13.6589,13.5814,13.5814,7398.3999476532,0
+BOTJ.US,D,20170201,000000,13.6225,13.7042,13.6225,13.6668,2574.3744451864,0
+BOTJ.US,D,20170202,000000,13.7857,13.7857,13.7857,13.7857,640.28530091825,0
+BOTJ.US,D,20170203,000000,13.7857,13.8289,13.7238,13.8289,6777.4555381776,0
+BOTJ.US,D,20170206,000000,13.8908,14.2484,13.8908,14.2484,3379.5662941949,0
+BOTJ.US,D,20170207,000000,14.4714,16.4744,14.4714,14.603,1608.3478147072,0
+BOTJ.US,D,20170208,000000,14.9154,14.9154,14.4714,14.4714,1497.3921743255,0
+BOTJ.US,D,20170209,000000,14.4782,14.5421,14.3368,14.3368,5181.3230233289,0
+BOTJ.US,D,20170210,000000,14.2484,14.3368,14.1226,14.3368,15866.656574583,0
+BOTJ.US,D,20170213,000000,14.8575,14.8575,14.1128,14.1128,1888.2817697987,0
+BOTJ.US,D,20170214,000000,14.1226,14.1226,14.1226,14.1226,238.19834724145,0
+BOTJ.US,D,20170215,000000,14.2484,14.2484,14.2484,14.2484,419.39196180973,0
+BOTJ.US,D,20170216,000000,14.437,14.437,14.437,14.437,350.17192927803,0
+BOTJ.US,D,20170217,000000,14.2484,14.2906,14.2298,14.2906,2510.2441209291,0
+BOTJ.US,D,20170221,000000,14.4291,14.4291,14.2484,14.2484,880.51953146946,0
+BOTJ.US,D,20170222,000000,14.2484,14.2484,14.2032,14.2032,1100.3949289231,0
+BOTJ.US,D,20170223,000000,14.2484,14.2484,14.2484,14.2484,456.03786138534,0
+BOTJ.US,D,20170224,000000,14.2395,14.4714,14.2395,14.4714,570.04732673167,0
+BOTJ.US,D,20170227,000000,14.2395,14.4714,14.2395,14.2925,3381.6021775047,0
+BOTJ.US,D,20170228,000000,14.2689,14.2925,14.2032,14.2032,2230.3101658377,0
+BOTJ.US,D,20170301,000000,14.0332,14.0332,14.0332,14.0332,235.14452227681,0
+BOTJ.US,D,20170302,000000,14.2484,14.6482,14.1786,14.6482,3695.1282072071,0
+BOTJ.US,D,20170306,000000,14.159,14.2484,14.159,14.159,1109.556403817,0
+BOTJ.US,D,20170307,000000,14.159,14.159,13.8201,13.9665,1674.5140222743,0
+BOTJ.US,D,20170308,000000,13.9182,13.9182,13.5351,13.5548,4144.0404770083,0
+BOTJ.US,D,20170309,000000,13.5548,13.5548,13.0018,13.0018,2146.8389501377,0
+BOTJ.US,D,20170310,000000,12.8829,13.2051,12.8632,12.8632,2168.2157248901,0
+BOTJ.US,D,20170313,000000,12.6569,12.8004,12.5165,12.8004,3299.1489034596,0
+BOTJ.US,D,20170316,000000,13.5891,13.5891,13.5891,13.5891,559.86791018289,0
+BOTJ.US,D,20170317,000000,13.5891,13.5891,13.5891,13.5891,687.11061704264,0
+BOTJ.US,D,20170320,000000,13.9468,13.9468,12.9604,13.0155,2451.2035049462,0
+BOTJ.US,D,20170321,000000,12.9604,13.3221,12.8278,12.8455,1150.2740700121,0
+BOTJ.US,D,20170322,000000,13.1707,13.1707,13.1707,13.1707,256.52129702925,0
+BOTJ.US,D,20170323,000000,13.3298,13.3298,13.3298,13.3298,285.02366336584,0
+BOTJ.US,D,20170324,000000,13.1756,13.6058,12.8278,13.6058,446.87638649144,0
+BOTJ.US,D,20170327,000000,13.8564,13.8564,12.8278,12.8358,3227.8929876181,0
+BOTJ.US,D,20170328,000000,12.6382,13.4065,12.6382,12.9604,1542.1816071401,0
+BOTJ.US,D,20170329,000000,13.0155,13.0155,13.0155,13.0155,106.88387376219,0
+BOTJ.US,D,20170331,000000,13.1412,13.2306,12.9604,13.0754,2809.5189674632,0
+BOTJ.US,D,20170403,000000,12.873,13.2306,12.873,13.2306,584.29850989996,0
+BOTJ.US,D,20170404,000000,13.2217,13.2306,13.2129,13.2306,1210.3326276499,0
+BOTJ.US,D,20170405,000000,13.1845,13.2876,13.0725,13.1884,16765.49905584,0
+BOTJ.US,D,20170407,000000,13.0066,14.0784,13.0066,14.0784,437.71491159753,0
+BOTJ.US,D,20170411,000000,12.9604,13.6756,12.9604,13.0066,1465.8359830243,0
+BOTJ.US,D,20170412,000000,13.1491,13.1491,13.1491,13.1491,208.67803924999,0
+BOTJ.US,D,20170417,000000,12.873,13.0518,12.873,12.9604,2888.9184165437,0
+BOTJ.US,D,20170418,000000,12.9604,12.9801,12.9604,12.9604,890.69894801824,0
+BOTJ.US,D,20170419,000000,12.9428,12.9428,12.9428,12.9428,172.03213967438,0
+BOTJ.US,D,20170421,000000,13.1845,13.1845,12.873,12.873,311.49014639266,0
+BOTJ.US,D,20170424,000000,13.1845,13.6265,13.1845,13.6265,1533.0201322462,0
+BOTJ.US,D,20170425,000000,13.4664,13.4989,13.4664,13.4989,1433.2618500682,0
+BOTJ.US,D,20170426,000000,12.873,13.4989,12.873,13.4989,6331.5970933411,0
+BOTJ.US,D,20170428,000000,13.5705,13.6315,13.5705,13.6315,23295.594771882,0
+BOTJ.US,D,20170501,000000,13.1845,13.1845,13.1845,13.1845,595.49586810362,0
+BOTJ.US,D,20170502,000000,13.1756,13.2189,13.1756,13.2189,435.67902828778,0
+BOTJ.US,D,20170508,000000,13.2306,13.2306,13.2306,13.2306,222.92922241828,0
+BOTJ.US,D,20170509,000000,13.2041,13.2041,13.2041,13.2041,929.3807309036,0
+BOTJ.US,D,20170510,000000,13.1412,13.2031,13.1412,13.2031,2638.5047694437,0
+BOTJ.US,D,20170511,000000,13.2483,13.3632,13.1845,13.3632,2225.2204575633,0
+BOTJ.US,D,20170512,000000,13.4162,13.7612,13.4162,13.7612,626.03411774996,0
+BOTJ.US,D,20170515,000000,13.7228,13.7562,13.7228,13.7562,2239.4716407316,0
+BOTJ.US,D,20170516,000000,13.4732,13.5263,13.3985,13.4085,18910.302122668,0
+BOTJ.US,D,20170517,000000,13.4085,13.4989,13.4085,13.4105,21060.19489777,0
+BOTJ.US,D,20170518,000000,13.5891,13.5891,13.4085,13.4085,4216.3143345046,0
+BOTJ.US,D,20170522,000000,13.4085,13.4536,13.4085,13.4536,828.60450707068,0
+BOTJ.US,D,20170523,000000,13.4085,13.4615,13.4085,13.4291,1674.5140222743,0
+BOTJ.US,D,20170524,000000,13.4339,13.4536,13.4339,13.4339,10598.808510589,0
+BOTJ.US,D,20170525,000000,13.8564,13.8564,13.4418,13.4418,916.14748939019,0
+BOTJ.US,D,20170526,000000,13.3554,13.3554,13.3554,13.3554,287.05954667559,0
+BOTJ.US,D,20170531,000000,13.8476,13.8476,13.8476,13.8476,114.00946534633,0
+BOTJ.US,D,20170601,000000,13.5263,13.5263,13.4085,13.4085,2069.4753843669,0
+BOTJ.US,D,20170602,000000,13.4409,13.4409,13.4339,13.4339,481.48640275729,0
+BOTJ.US,D,20170605,000000,13.5096,13.5096,13.5096,13.5096,400.05107036705,0
+BOTJ.US,D,20170606,000000,13.4438,13.4438,13.4438,13.4438,306.40043811827,0
+BOTJ.US,D,20170608,000000,13.7787,13.7787,13.5263,13.7787,17983.975216729,0
+BOTJ.US,D,20170609,000000,13.6845,13.6845,13.1305,13.4438,2939.8154992876,0
+BOTJ.US,D,20170612,000000,13.4438,13.4438,13.4438,13.4438,403.10489533168,0
+BOTJ.US,D,20170613,000000,13.4428,13.4428,13.2384,13.2384,873.39393988531,0
+BOTJ.US,D,20170614,000000,12.9684,13.0498,12.9251,13.0498,446.87638649144,0
+BOTJ.US,D,20170615,000000,12.9497,13.5234,12.9418,13.1491,1757.9852379743,0
+BOTJ.US,D,20170616,000000,13.1039,13.9104,13.1039,13.9104,3251.3056456803,0
+BOTJ.US,D,20170619,000000,13.5077,13.5077,13.5077,13.5077,133.35035678902,0
+BOTJ.US,D,20170620,000000,13.9104,13.9202,13.2738,13.9202,2313.7813815377,0
+BOTJ.US,D,20170621,000000,13.1215,13.1491,13.1138,13.1138,2219.112807634,0
+BOTJ.US,D,20170622,000000,13.3868,13.4262,13.3868,13.4262,285.02366336584,0
+BOTJ.US,D,20170623,000000,13.3908,13.3908,13.1402,13.3908,5206.7715647009,0
+BOTJ.US,D,20170627,000000,13.1305,13.1305,13.1305,13.1305,134.36829844389,0
+BOTJ.US,D,20170628,000000,13.1305,13.1305,13.1305,13.1305,529.32966053655,0
+BOTJ.US,D,20170629,000000,13.1491,13.4281,13.1491,13.4281,38277.660048377,0
+BOTJ.US,D,20170630,000000,13.2414,13.4262,13.2414,13.4262,818.4250905219,0
+BOTJ.US,D,20170703,000000,13.4339,13.4712,13.4262,13.4262,7553.1270791947,0
+BOTJ.US,D,20170705,000000,13.4615,13.4615,13.4262,13.4339,1373.2032924304,0
+BOTJ.US,D,20170706,000000,13.4615,13.4712,13.4615,13.4615,1881.1561782145,0
+BOTJ.US,D,20170707,000000,13.9202,13.9202,13.4615,13.4615,9009.801587325,0
+BOTJ.US,D,20170710,000000,13.4712,13.4712,13.4615,13.4615,595.49586810362,0
+BOTJ.US,D,20170711,000000,13.4802,13.4802,13.4712,13.4712,2523.4773624425,0
+BOTJ.US,D,20170713,000000,13.4712,13.4712,13.4339,13.4339,691.18238366215,0
+BOTJ.US,D,20170714,000000,13.5528,13.5528,13.5528,13.5528,106.88387376219,0
+BOTJ.US,D,20170717,000000,13.4262,13.489,13.4262,13.489,2059.2959678182,0
+BOTJ.US,D,20170718,000000,13.4262,13.4369,13.0135,13.0135,2185.520733023,0
+BOTJ.US,D,20170719,000000,13.4536,13.5077,13.2384,13.2384,20070.755609229,0
+BOTJ.US,D,20170720,000000,13.4615,13.7512,13.2384,13.3662,27087.427436303,0
+BOTJ.US,D,20170721,000000,13.2925,13.6491,13.2925,13.4339,47098.124487895,0
+BOTJ.US,D,20170724,000000,13.4989,14.0018,13.4989,13.6845,72203.619522151,0
+BOTJ.US,D,20170725,000000,14.1354,14.1354,13.5489,13.5804,15904.320415814,0
+BOTJ.US,D,20170726,000000,13.6942,13.9565,13.5784,13.9565,12603.135629045,0
+BOTJ.US,D,20170727,000000,13.4615,13.8211,13.4615,13.8211,112963.02132512,0
+BOTJ.US,D,20170728,000000,13.8112,13.8112,13.6913,13.6913,572.08321004143,0
+BOTJ.US,D,20170731,000000,13.8211,13.8211,13.7689,13.7787,6281.717952252,0
+BOTJ.US,D,20170801,000000,13.8044,13.8211,13.6765,13.6765,1447.5130332365,0
+BOTJ.US,D,20170802,000000,13.5174,13.5174,13.5174,13.5174,108.91975707194,0
+BOTJ.US,D,20170803,000000,13.0135,13.5431,13.0135,13.5077,1344.7009260938,0
+BOTJ.US,D,20170807,000000,13.8211,13.8211,13.8211,13.8211,208.67803924999,0
+BOTJ.US,D,20170809,000000,13.3191,13.3288,13.2827,13.3288,2299.5301983694,0
+BOTJ.US,D,20170810,000000,13.4536,13.7689,12.9329,13.7689,4206.1349179558,0
+BOTJ.US,D,20170811,000000,12.9329,12.9409,12.9329,12.9409,553.76026025362,0
+BOTJ.US,D,20170814,000000,13.0588,13.0588,13.0588,13.0588,850.999223478,0
+BOTJ.US,D,20170815,000000,13.0588,13.7297,13.0588,13.7297,830.64039038044,0
+BOTJ.US,D,20170817,000000,13.8211,13.8211,12.9409,13.8211,937.52426414262,0
+BOTJ.US,D,20170818,000000,13.324,13.8211,13.324,13.8211,424.48167008412,0
+BOTJ.US,D,20170821,000000,13.2738,13.7326,13.2551,13.7326,1167.579078145,0
+BOTJ.US,D,20170822,000000,13.7326,13.7326,13.7326,13.7326,1442.4233249621,0
+BOTJ.US,D,20170828,000000,13.2738,13.7238,13.0312,13.0312,1564.5763235475,0
+BOTJ.US,D,20170829,000000,13.1658,13.4615,13.1422,13.4615,1019.9775381877,0
+BOTJ.US,D,20170831,000000,13.6845,13.6845,13.4615,13.4615,592.44204313899,0
+BOTJ.US,D,20170901,000000,13.4615,13.6972,13.4615,13.6845,3153.583246812,0
+BOTJ.US,D,20170905,000000,13.6845,13.9104,13.3554,13.9015,7020.7435936935,0
+BOTJ.US,D,20170906,000000,13.9104,14.5862,13.9104,14.2258,11376.515934916,0
+BOTJ.US,D,20170907,000000,14.2798,14.2798,13.5961,14.2355,4770.0745947582,0
+BOTJ.US,D,20170908,000000,14.0282,14.2355,13.3368,13.9822,8388.8571778495,0
+BOTJ.US,D,20170911,000000,13.7847,14.2355,13.7119,13.7119,4302.8393751692,0
+BOTJ.US,D,20170912,000000,13.9635,14.1433,13.5096,14.1433,12172.546309031,0
+BOTJ.US,D,20170913,000000,13.6039,13.9478,13.1707,13.1707,20410.748121959,0
+BOTJ.US,D,20170914,000000,13.3602,13.5146,13.0263,13.0263,10308.695138949,0
+BOTJ.US,D,20170915,000000,13.0635,13.1235,12.6117,12.6117,17024.05623618,0
+BOTJ.US,D,20170918,000000,12.7129,12.8839,12.4968,12.4968,10052.17384192,0
+BOTJ.US,D,20170919,000000,12.6657,12.7306,12.4968,12.4968,12195.958967093,0
+BOTJ.US,D,20170920,000000,12.8839,12.8839,12.6088,12.6117,3113.8835222718,0
+BOTJ.US,D,20170921,000000,12.7031,12.8839,12.6657,12.7031,8296.2244872556,0
+BOTJ.US,D,20170922,000000,12.8839,12.8839,12.7306,12.8839,1637.8681226987,0
+BOTJ.US,D,20170925,000000,12.8839,13.0538,12.7031,12.7129,9249.0178762214,0
+BOTJ.US,D,20170926,000000,12.7394,13.1009,12.7394,13.1009,1705.0522719206,0
+BOTJ.US,D,20170927,000000,13.0184,13.3515,12.82,13.0804,998.6007634353,0
+BOTJ.US,D,20170928,000000,13.2522,13.2522,13.2522,13.2522,153.70918988658,0
+BOTJ.US,D,20170929,000000,13.0892,13.1707,13.0096,13.0635,1621.5810562206,0
+BOTJ.US,D,20171002,000000,12.9614,13.0635,12.8937,13.0548,1483.1409911572,0
+BOTJ.US,D,20171003,000000,12.9025,12.9025,12.871,12.871,1528.9483656267,0
+BOTJ.US,D,20171004,000000,12.9497,12.9497,12.9497,12.9497,652.50060077679,0
+BOTJ.US,D,20171005,000000,12.9202,13.433,12.9202,13.2464,5627.1814681655,0
+BOTJ.US,D,20171009,000000,13.2444,13.2444,13.2444,13.2444,1088.1796290646,0
+BOTJ.US,D,20171012,000000,13.1305,13.1894,13.1305,13.1629,2448.1496799816,0
+BOTJ.US,D,20171013,000000,13.4232,13.4232,13.0635,13.1894,38562.683711743,0
+BOTJ.US,D,20171016,000000,13.2699,13.2699,13.0735,13.0735,8603.6428670287,0
+BOTJ.US,D,20171018,000000,13.0804,13.0804,13.0224,13.0224,474.36081117314,0
+BOTJ.US,D,20171019,000000,12.9732,13.1088,12.9369,13.1088,3588.2443334449,0
+BOTJ.US,D,20171020,000000,13.0391,13.2444,13.0391,13.1982,11790.818188452,0
+BOTJ.US,D,20171023,000000,13.2444,13.487,13.1982,13.4772,4460.6203316753,0
+BOTJ.US,D,20171024,000000,13.2738,13.4772,13.2738,13.4772,776.6894826719,0
+BOTJ.US,D,20171025,000000,13.1982,13.1982,13.1982,13.1982,275.86218847193,0
+BOTJ.US,D,20171026,000000,13.099,13.099,13.099,13.099,165.92448974511,0
+BOTJ.US,D,20171027,000000,12.9732,13.045,12.9732,13.045,3049.7531980144,0
+BOTJ.US,D,20171030,000000,13.2699,13.2699,13.1265,13.1707,3956.7392125107,0
+BOTJ.US,D,20171031,000000,13.5146,13.5146,13.153,13.153,10628.328818581,0
+BOTJ.US,D,20171101,000000,13.433,13.486,13.153,13.153,125267.90004928,0
+BOTJ.US,D,20171103,000000,13.5146,13.5146,13.3161,13.3171,2061.3318511279,0
+BOTJ.US,D,20171106,000000,13.4722,13.4722,13.1265,13.1265,520.16818564265,0
+BOTJ.US,D,20171107,000000,13.3073,13.3073,12.8239,13.0735,6767.2761216288,0
+BOTJ.US,D,20171108,000000,13.0635,13.3868,13.0635,13.3868,404.12283698656,0
+BOTJ.US,D,20171109,000000,13.2886,13.4232,13.0892,13.0892,63820.86999423,0
+BOTJ.US,D,20171110,000000,13.0635,13.4055,13.0635,13.1265,2084.7445091901,0
+BOTJ.US,D,20171113,000000,13.4232,13.4232,13.3416,13.4143,1593.078689884,0
+BOTJ.US,D,20171114,000000,13.1177,13.2876,13.1177,13.2876,1229.6735190926,0
+BOTJ.US,D,20171115,000000,13.0892,13.4055,13.0735,13.4055,2493.9570544511,0
+BOTJ.US,D,20171116,000000,13.3975,13.3975,13.3975,13.3975,537.47319377558,0
+BOTJ.US,D,20171117,000000,13.3662,13.3779,13.3662,13.3779,2776.9448345071,0
+BOTJ.US,D,20171120,000000,13.0635,13.5047,13.0635,13.2444,1454.6386248206,0
+BOTJ.US,D,20171121,000000,13.1707,13.1707,13.1707,13.1707,323.7054462512,0
+BOTJ.US,D,20171124,000000,13.0635,13.3957,13.0635,13.3957,598.54969306826,0
+BOTJ.US,D,20171127,000000,13.1177,13.2257,13.099,13.2257,2016.5424183133,0
+BOTJ.US,D,20171128,000000,13.0804,13.3348,13.0804,13.1707,1031.1748963914,0
+BOTJ.US,D,20171129,000000,13.7277,13.7277,13.1894,13.1894,672.85943387435,0
+BOTJ.US,D,20171130,000000,13.4418,13.5155,13.2444,13.4339,10324.982205427,0
+BOTJ.US,D,20171201,000000,13.2788,13.5342,13.2788,13.5342,542.56290204997,0
+BOTJ.US,D,20171204,000000,13.4291,13.4339,13.2444,13.4339,1630.7425311145,0
+BOTJ.US,D,20171205,000000,13.4418,13.6138,13.4418,13.5705,3880.3935883949,0
+BOTJ.US,D,20171206,000000,13.6138,13.6206,13.6138,13.6206,759.38447453898,0
+BOTJ.US,D,20171207,000000,13.6138,13.6462,13.6138,13.6462,2677.1865523291,0
+BOTJ.US,D,20171208,000000,13.7042,13.8309,13.6589,13.8309,6051.6631382496,0
+BOTJ.US,D,20171211,000000,13.8407,13.8407,13.4722,13.4722,5944.7792644874,0
+BOTJ.US,D,20171212,000000,13.5863,13.5863,13.5863,13.5863,294.18513825974,0
+BOTJ.US,D,20171213,000000,13.544,13.544,13.4339,13.4339,436.69696994266,0
+BOTJ.US,D,20171214,000000,13.4339,13.4339,13.3171,13.3612,910.03983946092,0
+BOTJ.US,D,20171215,000000,13.2886,13.8407,13.0174,13.8407,9353.8658666738,0
+BOTJ.US,D,20171218,000000,13.5302,13.5302,13.3258,13.3258,398.01518705729,0
+BOTJ.US,D,20171219,000000,13.7612,13.7612,13.7612,13.7612,208.67803924999,0
+BOTJ.US,D,20171220,000000,13.3868,13.5479,13.3868,13.5479,270.77248019754,0
+BOTJ.US,D,20171221,000000,13.5077,13.5077,13.5077,13.5077,205.62421428535,0
+BOTJ.US,D,20171222,000000,13.5705,13.8053,13.5705,13.8053,1996.1835852157,0
+BOTJ.US,D,20171229,000000,13.3985,13.8407,13.3985,13.5057,3472.1989847888,0
+BOTJ.US,D,20180102,000000,13.6491,13.8407,13.6138,13.6138,5882.6848235399,0
+BOTJ.US,D,20180103,000000,13.5254,13.6138,13.5254,13.6138,463.16345296948,0
+BOTJ.US,D,20180105,000000,13.3966,13.8122,13.2984,13.8122,606.69322630728,0
+BOTJ.US,D,20180108,000000,13.7876,13.7876,13.4635,13.4635,1019.9775381877,0
+BOTJ.US,D,20180109,000000,13.5705,13.5705,13.4782,13.4782,1729.4828716377,0
+BOTJ.US,D,20180110,000000,13.4418,13.4654,13.4339,13.4339,611.78293458167,0
+BOTJ.US,D,20180112,000000,13.4418,13.4418,13.4418,13.4418,106.88387376219,0
+BOTJ.US,D,20180116,000000,13.4782,13.7139,13.4782,13.7139,1564.5763235475,0
+BOTJ.US,D,20180117,000000,13.4694,13.5951,13.4418,13.5951,1603.2581064328,0
+BOTJ.US,D,20180118,000000,13.4595,13.6215,13.2788,13.2788,4704.926328846,0
+BOTJ.US,D,20180119,000000,13.2179,13.2179,13.2179,13.2179,3942.4880293424,0
+BOTJ.US,D,20180122,000000,13.3632,13.4595,13.3632,13.4595,1881.1561782145,0
+BOTJ.US,D,20180123,000000,13.431,13.4349,13.431,13.4349,222.92922241828,0
+BOTJ.US,D,20180124,000000,13.3435,13.3554,13.1707,13.3435,3074.1837977315,0
+BOTJ.US,D,20180126,000000,13.4517,13.4782,13.4242,13.4782,2172.2874915096,0
+BOTJ.US,D,20180129,000000,13.1707,13.5254,13.1707,13.5057,2113.2468755267,0
+BOTJ.US,D,20180130,000000,13.5254,13.5254,13.5254,13.5254,10563.180552669,0
+BOTJ.US,D,20180131,000000,13.5116,13.5254,13.2669,13.5254,2462.4008631498,0
+BOTJ.US,D,20180201,000000,13.5254,13.6058,13.5254,13.6058,5364.552521207,0
+BOTJ.US,D,20180202,000000,13.5254,13.5891,13.5254,13.5881,380.71017892437,0
+BOTJ.US,D,20180205,000000,13.6315,13.6315,13.6315,13.6315,138.44006506341,0
+BOTJ.US,D,20180206,000000,13.4782,13.4782,13.4782,13.4782,63.112382602435,0
+BOTJ.US,D,20180209,000000,13.5705,13.7837,13.5254,13.7797,6477.1627499886,0
+BOTJ.US,D,20180212,000000,13.5254,13.7797,13.5254,13.6668,9500.4494649762,0
+BOTJ.US,D,20180213,000000,13.5705,13.7876,13.5096,13.7876,1771.2184794877,0
+BOTJ.US,D,20180214,000000,13.6058,13.765,13.5617,13.6412,7557.1988458142,0
+BOTJ.US,D,20180215,000000,13.5794,13.8014,13.544,13.6491,11311.367669004,0
+BOTJ.US,D,20180216,000000,13.6138,13.8171,13.5794,13.7699,9451.5882655421,0
+BOTJ.US,D,20180220,000000,13.5096,13.6225,13.5096,13.5705,498.79141089021,0
+BOTJ.US,D,20180221,000000,13.5891,14.0225,13.544,13.8848,19998.481751733,0
+BOTJ.US,D,20180222,000000,13.7139,14.0225,13.6118,13.9408,16537.480125148,0
+BOTJ.US,D,20180223,000000,13.8122,13.8948,13.6215,13.6491,9011.8374706348,0
+BOTJ.US,D,20180226,000000,13.5794,13.6491,13.5705,13.6138,2732.1554016925,0
+BOTJ.US,D,20180227,000000,13.6412,14.2671,13.4969,13.9861,24178.150186662,0
+BOTJ.US,D,20180228,000000,13.9762,14.1019,13.6354,13.6589,34208.947253829,0
+BOTJ.US,D,20180301,000000,13.6589,13.6589,13.6058,13.6589,2058.2780261633,0
+BOTJ.US,D,20180302,000000,13.4969,13.7042,13.4694,13.7042,1641.9398893182,0
+BOTJ.US,D,20180305,000000,13.823,13.9045,13.8221,13.8505,2459.3470381852,0
+BOTJ.US,D,20180306,000000,13.6589,13.9321,13.6491,13.6491,3736.8638150571,0
+BOTJ.US,D,20180307,000000,13.8309,14.0754,13.7926,14.0754,4404.633540657,0
+BOTJ.US,D,20180308,000000,13.9861,13.9861,13.9861,13.9861,1524.8765990072,0
+BOTJ.US,D,20180309,000000,13.8761,13.8878,13.8741,13.8741,1212.3685109597,0
+BOTJ.US,D,20180312,000000,13.5695,13.5695,13.5695,13.5695,578.1908599707,0
+BOTJ.US,D,20180314,000000,13.9615,13.9871,13.9615,13.9871,652.50060077679,0
+BOTJ.US,D,20180315,000000,13.9762,14.3024,13.9398,14.3024,5718.7962171045,0
+BOTJ.US,D,20180316,000000,14.3545,14.4164,14.2935,14.2935,4332.3596831607,0
+BOTJ.US,D,20180319,000000,14.1571,14.1571,14.1571,14.1571,197.48068104633,0
+BOTJ.US,D,20180320,000000,14.0833,14.1206,13.9861,14.1206,27340.894908368,0
+BOTJ.US,D,20180321,000000,14.2218,14.2218,13.7022,13.7119,1423.0824335194,0
+BOTJ.US,D,20180322,000000,13.5961,13.7512,13.5961,13.7512,298.25690487925,0
+BOTJ.US,D,20180323,000000,13.6923,14.2494,13.6923,14.2494,66461.410646984,0
+BOTJ.US,D,20180328,000000,13.7119,13.7602,13.6334,13.6885,2314.7993231925,0
+BOTJ.US,D,20180329,000000,13.9822,13.9822,13.8838,13.8838,2140.7313002084,0
+BOTJ.US,D,20180402,000000,13.8495,13.8495,13.8495,13.8495,168.97831470975,0
+BOTJ.US,D,20180403,000000,13.8044,13.8044,13.8044,13.8044,495.73758592558,0
+BOTJ.US,D,20180404,000000,13.8044,13.8044,13.7964,13.7964,1975.8247521182,0
+BOTJ.US,D,20180405,000000,13.8938,13.8938,13.8495,13.8495,801.12008238897,0
+BOTJ.US,D,20180406,000000,13.8044,13.8044,13.8044,13.8044,317.59779632193,0
+BOTJ.US,D,20180409,000000,13.8495,13.8495,13.8495,13.8495,3769.4379480132,0
+BOTJ.US,D,20180412,000000,13.4035,13.4035,13.4035,13.4035,790.94066584019,0
+BOTJ.US,D,20180413,000000,13.0764,13.7415,13.0764,13.4389,1399.6697754572,0
+BOTJ.US,D,20180416,000000,13.7022,13.7119,13.433,13.6923,3200.4085629364,0
+BOTJ.US,D,20180417,000000,13.5421,13.6206,13.4851,13.6206,4331.3417415058,0
+BOTJ.US,D,20180418,000000,13.4851,13.7602,13.4851,13.7602,1483.1409911572,0
+BOTJ.US,D,20180420,000000,13.7119,13.8878,13.7119,13.8878,765.49212446825,0
+BOTJ.US,D,20180423,000000,13.6885,13.8671,13.6885,13.8671,965.00868882433,0
+BOTJ.US,D,20180424,000000,13.3761,14.0135,13.3495,13.3495,10787.127716742,0
+BOTJ.US,D,20180425,000000,13.5695,13.5695,13.5695,13.5695,249.39570544511,0
+BOTJ.US,D,20180426,000000,13.6118,13.6648,13.6118,13.6648,398.01518705729,0
+BOTJ.US,D,20180430,000000,13.7512,13.7512,13.4575,13.6206,632.14176767923,0
+BOTJ.US,D,20180501,000000,13.6648,13.7119,13.4949,13.7119,14118.850753158,0
+BOTJ.US,D,20180502,000000,13.5037,13.7119,13.5037,13.7119,7569.4141456727,0
+BOTJ.US,D,20180503,000000,13.6972,13.6972,13.3838,13.3838,3553.634317179,0
+BOTJ.US,D,20180504,000000,13.5421,13.6648,13.5322,13.6648,2363.6605226267,0
+BOTJ.US,D,20180507,000000,13.711,13.711,13.4262,13.4262,776.6894826719,0
+BOTJ.US,D,20180508,000000,13.5449,13.5449,13.3584,13.5273,632.14176767923,0
+BOTJ.US,D,20180509,000000,13.5322,14.0135,13.5322,13.9398,10454.260795597,0
+BOTJ.US,D,20180511,000000,13.5322,13.7484,13.5322,13.7484,795.01243245971,0
+BOTJ.US,D,20180514,000000,13.6206,13.6648,13.3975,13.6648,4900.3711265826,0
+BOTJ.US,D,20180515,000000,13.7866,13.8898,13.5254,13.6648,10040.976483716,0
+BOTJ.US,D,20180516,000000,13.5234,13.5234,13.5234,13.5234,197.48068104633,0
+BOTJ.US,D,20180517,000000,13.488,14.6649,13.488,14.6649,13424.614544531,0
+BOTJ.US,D,20180518,000000,14.6207,15.7112,13.7689,13.8044,16356.28651058,0
+BOTJ.US,D,20180521,000000,13.7739,14.1668,13.7739,13.9398,7053.3177266496,0
+BOTJ.US,D,20180522,000000,13.7787,13.8574,13.7787,13.8574,1050.5157878341,0
+BOTJ.US,D,20180523,000000,14.0135,14.4968,13.8397,13.9212,7376.0052312459,0
+BOTJ.US,D,20180524,000000,13.8495,13.9311,13.7602,13.7602,5696.4015006972,0
+BOTJ.US,D,20180525,000000,13.6972,13.9114,13.6206,13.6392,6480.2165749533,0
+BOTJ.US,D,20180529,000000,14.0322,14.4351,13.7602,13.7602,5649.5761845728,0
+BOTJ.US,D,20180530,000000,14.0833,14.0833,13.7218,13.7689,8701.365265897,0
+BOTJ.US,D,20180531,000000,14.0402,14.0402,13.6923,13.7119,2830.8957422157,0
+BOTJ.US,D,20180601,000000,13.6295,13.9665,13.6295,13.9665,420.40990346461,0
+BOTJ.US,D,20180604,000000,13.8938,13.9488,13.5872,13.6648,16739.032572814,0
+BOTJ.US,D,20180605,000000,14.0322,14.0322,13.6039,13.6344,5152.8206569924,0
+BOTJ.US,D,20180606,000000,13.9861,13.9861,13.5961,13.7602,13506.049876922,0
+BOTJ.US,D,20180608,000000,13.9675,14.0077,13.9498,13.9498,4511.5174144192,0
+BOTJ.US,D,20180611,000000,13.9321,14.0843,13.9321,13.9772,785.8509575658,0
+BOTJ.US,D,20180612,000000,13.9498,14.0411,13.9498,14.0411,369.51282072071,0
+BOTJ.US,D,20180613,000000,13.99,14.1314,13.99,14.1314,6521.9521828033,0
+BOTJ.US,D,20180614,000000,14.4988,14.5332,13.9585,14.0234,2115.2827588365,0
+BOTJ.US,D,20180615,000000,13.9498,14.3044,13.9498,14.3044,1966.6632772243,0
+BOTJ.US,D,20180618,000000,14.3505,15.4999,14.3505,14.8987,19577.053906613,0
+BOTJ.US,D,20180619,000000,14.8624,14.8624,14.7288,14.8624,3000.8919985803,0
+BOTJ.US,D,20180620,000000,14.6512,15.3171,14.6512,14.8162,1399.6697754572,0
+BOTJ.US,D,20180621,000000,14.8624,15.0411,14.7975,14.7975,584.29850989996,0
+BOTJ.US,D,20180622,000000,16.4106,16.4106,14.8064,14.8064,12461.641739016,0
+BOTJ.US,D,20180625,000000,14.5892,15.4911,14.5892,15.4911,8731.9035155434,0
+BOTJ.US,D,20180626,000000,15.1964,15.4999,14.6167,15.4911,4744.6260533863,0
+BOTJ.US,D,20180627,000000,14.7356,15.1178,14.6884,14.6884,4774.1463613778,0
+BOTJ.US,D,20180628,000000,15.272,15.272,15.272,15.272,636.21353429874,0
+BOTJ.US,D,20180629,000000,14.8329,15.0902,14.8083,15.0902,491.66581930607,0
+BOTJ.US,D,20180702,000000,14.8064,14.8064,14.6325,14.6325,1882.1741198694,0
+BOTJ.US,D,20180703,000000,14.5892,14.5892,14.5892,14.5892,214.78568917925,0
+BOTJ.US,D,20180705,000000,14.9517,14.9517,14.5892,14.5892,676.93120049386,0
+BOTJ.US,D,20180706,000000,14.8899,14.9429,14.6786,14.9232,4891.2096516887,0
+BOTJ.US,D,20180709,000000,14.5892,14.5892,14.5892,14.5892,786.86889922068,0
+BOTJ.US,D,20180711,000000,14.5892,14.5892,14.1314,14.1314,16562.92866652,0
+BOTJ.US,D,20180712,000000,14.2699,14.2699,14.2699,14.2699,108.91975707194,0
+BOTJ.US,D,20180713,000000,14.2238,14.2238,14.2238,14.2238,1167.579078145,0
+BOTJ.US,D,20180716,000000,14.0234,14.4959,14.0048,14.0843,11639.144881875,0
+BOTJ.US,D,20180717,000000,14.4959,14.4959,14.0048,14.4959,3925.1830212095,0
+BOTJ.US,D,20180718,000000,14.5135,14.5135,14.5135,14.5135,141.49389002804,0
+BOTJ.US,D,20180719,000000,14.0843,14.0843,14.0843,14.0843,324.72338790608,0
+BOTJ.US,D,20180720,000000,14.5115,14.5292,14.5115,14.5292,574.11909335118,0
+BOTJ.US,D,20180723,000000,14.2582,14.3339,14.1875,14.1885,3222.8032793437,0
+BOTJ.US,D,20180724,000000,14.3869,14.3869,14.3869,14.3869,564.95761845728,0
+BOTJ.US,D,20180725,000000,14.1875,14.1992,14.1148,14.1148,3800.9941393144,0
+BOTJ.US,D,20180726,000000,14.4959,14.4959,14.0008,14.0008,1672.4781389645,0
+BOTJ.US,D,20180727,000000,14.3957,14.3957,13.9959,13.9959,1253.0861771548,0
+BOTJ.US,D,20180730,000000,14.1728,14.3505,14.1728,14.3505,2663.9533108157,0
+BOTJ.US,D,20180731,000000,14.4251,15.0411,14.0352,14.8162,9211.3540349909,0
+BOTJ.US,D,20180801,000000,15.7662,16.329,14.8162,14.9075,8958.9045045812,0
+BOTJ.US,D,20180806,000000,14.8437,14.8732,14.0234,14.0234,2081.6906842255,0
+BOTJ.US,D,20180808,000000,14.5892,14.7032,14.2542,14.2542,11161.730245737,0
+BOTJ.US,D,20180810,000000,14.6295,14.6295,14.3289,14.3289,317.59779632193,0
+BOTJ.US,D,20180814,000000,14.38,14.38,14.3319,14.3319,1550.3251403792,0
+BOTJ.US,D,20180815,000000,14.3152,14.3289,14.3152,14.3289,572.08321004143,0
+BOTJ.US,D,20180816,000000,14.2867,14.2867,14.2867,14.2867,529.32966053655,0
+BOTJ.US,D,20180820,000000,14.5332,14.5332,14.5332,14.5332,179.15773125853,0
+BOTJ.US,D,20180821,000000,14.2867,14.2867,14.2867,14.2867,842.85569023897,0
+BOTJ.US,D,20180822,000000,14.2876,14.5892,14.2876,14.5892,736.98975813166,0
+BOTJ.US,D,20180823,000000,14.2867,14.5892,14.2867,14.5892,300.29278818901,0
+BOTJ.US,D,20180824,000000,14.4949,14.5608,14.4763,14.5608,1566.6122068572,0
+BOTJ.US,D,20180827,000000,14.5322,14.5322,14.2867,14.2867,800.1021407341,0
+BOTJ.US,D,20180829,000000,14.2867,14.3054,14.1314,14.3054,21491.802159439,0
+BOTJ.US,D,20180830,000000,14.2335,14.2335,14.2335,14.2335,344.06427934876,0
+BOTJ.US,D,20180905,000000,14.4026,14.4026,14.2335,14.3957,1206.2608610304,0
+BOTJ.US,D,20180906,000000,14.3682,14.3682,14.3682,14.3682,322.68750459632,0
+BOTJ.US,D,20180907,000000,14.3682,14.3682,14.3682,14.3682,241.25217220608,0
+BOTJ.US,D,20180910,000000,14.3682,14.6757,14.3682,14.6432,7666.1186028861,0
+BOTJ.US,D,20180911,000000,14.3869,14.4056,14.3869,14.3869,1597.1504565036,0
+BOTJ.US,D,20180912,000000,14.3869,14.6432,14.3869,14.5519,8942.6174381031,0
+BOTJ.US,D,20180913,000000,14.5972,14.7336,14.5519,14.7336,7398.3999476532,0
+BOTJ.US,D,20180914,000000,14.5519,14.7013,14.5519,14.5519,5514.189944474,0
+BOTJ.US,D,20180917,000000,14.5519,14.5519,14.5519,14.5519,970.09839709872,0
+BOTJ.US,D,20180918,000000,14.5519,14.7808,14.5519,14.7808,3655.4284826668,0
+BOTJ.US,D,20180919,000000,14.5519,14.8074,14.5519,14.5618,1179.7943780036,0
+BOTJ.US,D,20180920,000000,14.5519,14.5519,14.5519,14.5519,935.48838083287,0
+BOTJ.US,D,20180921,000000,14.5519,15.0735,14.5519,15.0735,8281.9733040873,0
+BOTJ.US,D,20180924,000000,15.0274,15.0274,14.9174,14.9174,1025.0672464621,0
+BOTJ.US,D,20180925,000000,14.5902,14.5902,14.4704,14.5255,3912.967721351,0
+BOTJ.US,D,20180926,000000,14.5519,14.5519,14.3957,14.3957,3638.1234745339,0
+BOTJ.US,D,20180927,000000,14.4242,14.4242,14.4144,14.4144,3560.7599087632,0
+BOTJ.US,D,20180928,000000,14.4144,14.4704,14.4144,14.4704,1713.1958051596,0
+BOTJ.US,D,20181001,000000,14.4242,14.5135,14.4144,14.4144,5543.7102524655,0
+BOTJ.US,D,20181002,000000,14.4291,14.4291,14.4291,14.4291,993.51105516091,0
+BOTJ.US,D,20181003,000000,14.4242,14.4615,14.4242,14.4537,9534.0415395872,0
+BOTJ.US,D,20181004,000000,14.4615,14.4615,14.4615,14.4615,358.31546251705,0
+BOTJ.US,D,20181005,000000,14.4704,14.9851,14.4704,14.5519,10114.268282868,0
+BOTJ.US,D,20181008,000000,14.4792,14.4792,14.4144,14.4331,4890.1917100338,0
+BOTJ.US,D,20181009,000000,14.4144,14.4144,14.4144,14.4144,478.43257779265,0
+BOTJ.US,D,20181010,000000,14.4242,14.4242,14.3682,14.3682,4042.2463115205,0
+BOTJ.US,D,20181011,000000,14.3682,14.3819,14.1865,14.1865,3105.7399890327,0
+BOTJ.US,D,20181012,000000,14.214,14.214,13.7287,13.7287,2957.1205074205,0
+BOTJ.US,D,20181015,000000,13.7572,13.7572,13.4438,13.5469,5476.5261032436,0
+BOTJ.US,D,20181016,000000,13.6354,13.6481,13.5656,13.6295,4649.9574794826,0
+BOTJ.US,D,20181018,000000,13.6001,13.6001,13.6001,13.6001,603.63940134265,0
+BOTJ.US,D,20181019,000000,13.8701,13.8701,13.8701,13.8701,870.34011492068,0
+BOTJ.US,D,20181022,000000,13.8653,14.0057,13.8653,13.9104,5901.0077733277,0
+BOTJ.US,D,20181023,000000,13.9173,13.9389,13.5814,13.8653,8692.2037910031,0
+BOTJ.US,D,20181024,000000,13.5086,13.7287,13.2699,13.7287,5331.9783882509,0
+BOTJ.US,D,20181025,000000,13.6648,13.7807,13.5469,13.6354,8089.5823313154,0
+BOTJ.US,D,20181026,000000,13.6118,13.7287,13.2984,13.2984,12344.578448705,0
+BOTJ.US,D,20181029,000000,13.6541,13.6541,13.4172,13.6541,1253.0861771548,0
+BOTJ.US,D,20181030,000000,13.6541,13.6541,13.5931,13.6177,496.75552758046,0
+BOTJ.US,D,20181105,000000,13.7287,13.8191,13.6354,13.6354,789.92272418532,0
+BOTJ.US,D,20181106,000000,13.6354,13.6354,13.6354,13.6354,440.76873656217,0
+BOTJ.US,D,20181107,000000,13.9104,14.1384,13.9104,14.1384,1808.8823207182,0
+BOTJ.US,D,20181109,000000,13.6354,13.9154,13.6354,13.6364,1628.7066478048,0
+BOTJ.US,D,20181112,000000,13.8653,13.8653,13.8653,13.8653,295.20307991462,0
+BOTJ.US,D,20181114,000000,13.6354,13.7287,13.431,13.7287,5082.5826828058,0
+BOTJ.US,D,20181116,000000,13.6354,13.6354,13.1068,13.1334,10299.533664056,0
+BOTJ.US,D,20181119,000000,13.1785,13.1785,12.8348,12.9064,18903.176531084,0
+BOTJ.US,D,20181120,000000,12.8131,12.8131,12.5832,12.5832,4092.1254526095,0
+BOTJ.US,D,20181121,000000,12.6638,12.6638,11.6235,12.5832,4819.9537358473,0
+BOTJ.US,D,20181123,000000,12.1648,12.2414,12.1648,12.2414,1343.6829844389,0
+BOTJ.US,D,20181126,000000,12.3554,12.3554,12.2365,12.2365,1643.9757726279,0
+BOTJ.US,D,20181127,000000,12.2178,12.2178,11.6539,11.6539,4611.2756965973,0
+BOTJ.US,D,20181128,000000,11.5301,11.8965,11.5301,11.705,39099.138963863,0
+BOTJ.US,D,20181129,000000,12.2395,12.2395,12.2395,12.2395,204.60627263048,0
+BOTJ.US,D,20181130,000000,12.5065,12.5065,12.5065,12.5065,1083.0899207902,0
+BOTJ.US,D,20181204,000000,12.4438,12.4438,12.0999,12.0999,854.05304844263,0
+BOTJ.US,D,20181206,000000,12.2826,12.2826,12.1854,12.1854,468.25316124387,0
+BOTJ.US,D,20181207,000000,12.3455,12.3455,12.3455,12.3455,363.40517079144,0
+BOTJ.US,D,20181211,000000,12.4751,12.4751,12.4143,12.4162,973.15222206335,0
+BOTJ.US,D,20181212,000000,12.6422,12.6422,12.4231,12.4231,1993.1297602511,0
+BOTJ.US,D,20181213,000000,12.4781,12.4781,12.3494,12.3494,1639.9040060084,0
+BOTJ.US,D,20181214,000000,11.7522,12.4398,11.7522,12.0007,3447.7683850717,0
+BOTJ.US,D,20181217,000000,12.0213,12.2492,12.0007,12.0007,1699.9625636462,0
+BOTJ.US,D,20181218,000000,12.2532,12.3209,12.0921,12.0921,1003.6904717097,0
+BOTJ.US,D,20181219,000000,12.094,12.3681,12.0921,12.0921,2570.3026785669,0
+BOTJ.US,D,20181220,000000,12.874,12.874,12.0931,12.0931,596.5138097585,0
+BOTJ.US,D,20181221,000000,12.5038,12.5065,12.0921,12.4133,14608.480689154,0
+BOTJ.US,D,20181224,000000,12.1284,12.1284,12.0921,12.0921,2421.6831969547,0
+BOTJ.US,D,20181226,000000,11.9535,12.208,11.9535,12.0587,3822.3709140668,0
+BOTJ.US,D,20181227,000000,12.0007,12.4044,11.9378,12.0007,10337.197505285,0
+BOTJ.US,D,20181228,000000,12.0007,12.0449,12.0007,12.0449,757.34859122922,0
+BOTJ.US,D,20181231,000000,12.3681,12.3681,11.9535,11.9535,2964.2460990047,0
+BOTJ.US,D,20190103,000000,12.0184,12.0449,12.0007,12.0007,469.27110289875,0
+BOTJ.US,D,20190108,000000,12.1854,12.2365,12.1854,12.2365,842.85569023897,0
+BOTJ.US,D,20190109,000000,12.3209,12.3582,12.2817,12.3582,1276.498835217,0
+BOTJ.US,D,20190110,000000,12.208,12.2395,12.208,12.2295,7995.9316990666,0
+BOTJ.US,D,20190114,000000,12.6059,12.6088,12.2295,12.2295,1762.0570045938,0
+BOTJ.US,D,20190115,000000,12.2295,12.2395,12.0145,12.2208,5748.316525096,0
+BOTJ.US,D,20190116,000000,12.0724,12.0724,12.0724,12.0724,1905.5867779316,0
+BOTJ.US,D,20190117,000000,12.3858,12.8358,12.3858,12.4133,2005.3450601096,0
+BOTJ.US,D,20190123,000000,12.5872,12.5872,12.2993,12.2993,651.48265912191,0
+BOTJ.US,D,20190124,000000,12.5165,12.5165,12.5165,12.5165,325.74132956096,0
+BOTJ.US,D,20190125,000000,12.5695,13.1491,12.5695,13.1491,17435.304664751,0
+BOTJ.US,D,20190128,000000,13.1491,13.1638,12.874,12.9644,20283.505415099,0
+BOTJ.US,D,20190129,000000,13.1186,13.1235,13.1186,13.1235,2210.969274395,0
+BOTJ.US,D,20190130,000000,13.0568,13.1245,13.0568,13.1245,2077.618917606,0
+BOTJ.US,D,20190131,000000,13.0568,13.0901,13.0568,13.0568,3828.4785639961,0
+BOTJ.US,D,20190201,000000,13.0568,13.2375,12.596,13.0568,2187.5566163328,0
+BOTJ.US,D,20190204,000000,12.9644,12.9644,12.7808,12.7808,719.68474999874,0
+BOTJ.US,D,20190205,000000,12.7905,13.2591,12.7905,13.1039,3690.0384989327,0
+BOTJ.US,D,20190206,000000,13.6992,13.6992,13.3828,13.6992,1232.7273440572,0
+BOTJ.US,D,20190207,000000,13.3828,13.7484,13.1962,13.2414,2729.1015767279,0
+BOTJ.US,D,20190208,000000,13.3789,13.3789,13.3789,13.3789,610.76499292679,0
+BOTJ.US,D,20190211,000000,12.5165,13.2866,12.5165,13.1766,903.93218953165,0
+BOTJ.US,D,20190212,000000,13.2217,13.2886,13.2217,13.2886,464.18139462436,0
+BOTJ.US,D,20190213,000000,13.4959,13.5656,13.2159,13.5656,1065.7849126573,0
+BOTJ.US,D,20190214,000000,13.2414,13.7484,13.2414,13.3966,2289.3507818206,0
+BOTJ.US,D,20190215,000000,13.3652,13.5656,13.3652,13.3966,1781.3978960365,0
+BOTJ.US,D,20190219,000000,13.4252,13.6992,13.4252,13.5077,3902.7883048022,0
+BOTJ.US,D,20190221,000000,13.3348,13.7945,13.1746,13.2866,14712.310737951,0
+BOTJ.US,D,20190222,000000,13.4252,13.7847,13.4252,13.4704,4096.197219229,0
+BOTJ.US,D,20190225,000000,13.3348,13.3348,13.3348,13.3348,461.12756965973,0
+BOTJ.US,D,20190226,000000,13.3348,13.5656,13.3348,13.3348,858.12481506214,0
+BOTJ.US,D,20190227,000000,13.7945,13.7945,13.3348,13.4252,15447.264612773,0
+BOTJ.US,D,20190228,000000,13.6001,13.6177,13.5744,13.5744,1745.7699381157,0
+BOTJ.US,D,20190301,000000,13.5656,13.6088,13.5656,13.6088,300.29278818901,0
+BOTJ.US,D,20190304,000000,13.4989,13.6001,13.4989,13.6001,620.94440947557,0
+BOTJ.US,D,20190305,000000,13.5174,13.5744,13.5174,13.5744,838.78392361946,0
+BOTJ.US,D,20190311,000000,13.489,13.5401,13.4418,13.4418,1704.0343302657,0
+BOTJ.US,D,20190312,000000,13.4694,13.4694,13.4694,13.4694,197.48068104633,0
+BOTJ.US,D,20190313,000000,13.3691,13.4989,13.3338,13.3957,4013.7439451839,0
+BOTJ.US,D,20190314,000000,13.4792,13.6541,13.3338,13.4605,20230.572449045,0
+BOTJ.US,D,20190318,000000,13.3378,13.432,13.3378,13.432,750.22299964508,0
+BOTJ.US,D,20190320,000000,13.1874,13.3868,13.1874,13.3505,1941.2147358523,0
+BOTJ.US,D,20190321,000000,13.6177,13.6177,13.2129,13.2129,1865.8870533913,0
+BOTJ.US,D,20190322,000000,13.3652,13.6541,12.8995,12.9172,65250.060077679,0
+BOTJ.US,D,20190325,000000,12.871,12.8917,12.5478,12.6579,5567.1229105277,0
+BOTJ.US,D,20190326,000000,12.7041,12.7875,12.7041,12.7875,3568.9034420022,0
+BOTJ.US,D,20190327,000000,12.7875,12.7875,12.7875,12.7875,254.4854137195,0
+BOTJ.US,D,20190328,000000,12.3828,13.2954,12.3828,13.0645,2997.8381736157,0
+BOTJ.US,D,20190329,000000,12.9261,12.9487,12.6314,12.6667,3428.4274936291,0
+BOTJ.US,D,20190401,000000,12.9094,12.932,12.7875,12.8328,3449.8042683815,0
+BOTJ.US,D,20190402,000000,12.8415,12.9261,12.8112,12.9261,14574.888614543,0
+BOTJ.US,D,20190403,000000,13.0184,13.0184,12.8907,12.9261,4310.9829084083,0
+BOTJ.US,D,20190405,000000,12.9084,12.9261,12.9084,12.9124,903.93218953165,0
+BOTJ.US,D,20190408,000000,12.9094,12.9261,12.9094,12.9261,2606.9485781425,0
+BOTJ.US,D,20190409,000000,12.9261,12.9261,12.9094,12.9261,1796.6670208596,0
+BOTJ.US,D,20190410,000000,12.9094,12.9094,12.9094,12.9094,184.24743953292,0
+BOTJ.US,D,20190411,000000,12.9094,12.9094,12.9094,12.9094,712.55915841459,0
+BOTJ.US,D,20190412,000000,12.9261,13.3485,12.9142,13.1235,13633.292583781,0
+BOTJ.US,D,20190415,000000,12.9104,13.5126,12.8829,13.2954,26678.214891043,0
+BOTJ.US,D,20190416,000000,13.1118,13.1205,13.1118,13.1205,1322.3062096865,0
+BOTJ.US,D,20190417,000000,13.1845,13.1845,13.1845,13.1845,473.34286951826,0
+BOTJ.US,D,20190418,000000,13.3868,13.6628,13.3868,13.6628,940.57808910726,0
+BOTJ.US,D,20190423,000000,13.6628,13.6628,13.6628,13.6628,2775.9268928523,0
+BOTJ.US,D,20190426,000000,13.1118,13.6235,13.1118,13.2827,1108.5384621621,0
+BOTJ.US,D,20190429,000000,13.1205,13.1205,12.9261,12.9428,1386.4365339438,0
+BOTJ.US,D,20190501,000000,13.0184,13.2856,13.0184,13.0184,3228.910929273,0
+BOTJ.US,D,20190502,000000,13.1118,13.2856,12.8809,12.9172,4213.26050954,0
+BOTJ.US,D,20190503,000000,12.9172,12.9172,12.9172,12.9172,735.97181647678,0
+BOTJ.US,D,20190506,000000,12.9172,13.4704,12.8878,12.9428,12645.889178549,0
+BOTJ.US,D,20190508,000000,13.4792,13.6628,13.4792,13.6628,1338.5932761646,0
+BOTJ.US,D,20190513,000000,13.5744,13.5744,13.3416,13.3416,2929.6360827388,0
+BOTJ.US,D,20190514,000000,13.6541,13.6541,13.6541,13.6541,121.13505693048,0
+BOTJ.US,D,20190515,000000,13.5744,13.5744,12.9713,13.5459,4052.4257280693,0
+BOTJ.US,D,20190516,000000,13.3053,13.3053,13.3053,13.3053,308.43632142803,0
+BOTJ.US,D,20190521,000000,13.1746,13.3711,13.1559,13.3711,1455.6565664755,0
+BOTJ.US,D,20190522,000000,13.1648,13.1648,13.1559,13.1559,16464.188325997,0
+BOTJ.US,D,20190523,000000,13.2581,13.2581,13.2581,13.2581,478.43257779265,0
+BOTJ.US,D,20190524,000000,13.2984,13.2984,13.0106,13.0371,2097.9777507035,0
+BOTJ.US,D,20190529,000000,13.0371,13.0371,13.0371,13.0371,164.90654809023,0
+BOTJ.US,D,20190531,000000,12.9998,12.9998,12.9713,12.9713,1456.6745081304,0
+BOTJ.US,D,20190603,000000,13.2954,13.2954,13.1472,13.1472,1397.6338921475,0
+BOTJ.US,D,20190605,000000,12.6215,12.6215,12.6215,12.6215,278.91601343657,0
+BOTJ.US,D,20190606,000000,12.9821,12.9821,12.9821,12.9821,336.93868776461,0
+BOTJ.US,D,20190607,000000,12.9536,12.9732,12.6215,12.9634,1969.7171021889,0
+BOTJ.US,D,20190610,000000,13.0764,13.0764,12.4565,12.9732,2972.3896322437,0
+BOTJ.US,D,20190611,000000,12.5204,12.9919,12.5204,12.6117,2300.5481400242,0
+BOTJ.US,D,20190612,000000,12.3239,12.5391,12.1501,12.3239,3973.0262789888,0
+BOTJ.US,D,20190613,000000,12.2492,12.8171,12.2492,12.7984,1589.0069232645,0
+BOTJ.US,D,20190614,000000,12.5744,12.5744,12.5744,12.5744,448.91226980119,0
+BOTJ.US,D,20190617,000000,12.651,12.7512,12.651,12.7512,682.02090876825,0
+BOTJ.US,D,20190618,000000,12.5744,12.5842,12.5744,12.5842,730.88210820239,0
+BOTJ.US,D,20190619,000000,12.6864,12.9359,12.5842,12.6382,4780.254011307,0
+BOTJ.US,D,20190620,000000,12.8917,13.3121,12.8917,13.2434,7980.6625742434,0
+BOTJ.US,D,20190621,000000,13.3151,13.5695,13.3151,13.5695,2389.1090639986,0
+BOTJ.US,D,20190624,000000,13.3535,13.3535,13.323,13.3535,2456.2932132206,0
+BOTJ.US,D,20190625,000000,13.5431,13.5431,13.4654,13.4654,620.94440947557,0
+BOTJ.US,D,20190626,000000,13.4477,13.6305,13.2837,13.6305,6664.4640144862,0
+BOTJ.US,D,20190627,000000,13.4458,13.6206,13.4458,13.5499,1424.1003751743,0
+BOTJ.US,D,20190628,000000,13.2699,13.8544,13.2601,13.6855,13241.385046653,0
+BOTJ.US,D,20190701,000000,13.2699,13.6855,13.2699,13.6855,895.78865629263,0
+BOTJ.US,D,20190708,000000,13.4369,13.4929,13.3278,13.4929,756.33064957434,0
+BOTJ.US,D,20190709,000000,13.6305,13.6305,13.5017,13.5401,4079.910152751,0
+BOTJ.US,D,20190710,000000,13.5518,13.5881,13.4929,13.4929,2858.3801668974,0
+BOTJ.US,D,20190711,000000,13.6364,13.9095,13.6364,13.6668,1303.9832598987,0
+BOTJ.US,D,20190712,000000,13.9095,13.9095,13.4929,13.4929,1255.1220604646,0
+BOTJ.US,D,20190715,000000,13.4929,13.9095,13.4929,13.7051,1663.3166640706,0
+BOTJ.US,D,20190716,000000,13.5086,13.5086,13.5086,13.5086,309.45426308291,0
+BOTJ.US,D,20190717,000000,13.6765,13.6765,13.6765,13.6765,427.53549504875,0
+BOTJ.US,D,20190718,000000,13.6383,13.6383,13.5499,13.5518,2549.9438454694,0
+BOTJ.US,D,20190722,000000,13.7817,13.7817,13.6402,13.6618,1521.8227740426,0
+BOTJ.US,D,20190723,000000,13.6765,13.6855,13.6765,13.6855,6539.2571909362,0
+BOTJ.US,D,20190724,000000,13.6048,13.7179,13.5499,13.6765,13495.870460373,0
+BOTJ.US,D,20190726,000000,13.6765,13.6765,13.6765,13.6765,144.54771499267,0
+BOTJ.US,D,20190729,000000,13.8633,13.8633,13.6765,13.6765,1733.5546382572,0
+BOTJ.US,D,20190730,000000,13.8456,14.3731,13.8456,14.1413,4719.1775120143,0
+BOTJ.US,D,20190731,000000,13.9478,14.3731,13.9291,13.9291,3182.0856131486,0
+BOTJ.US,D,20190801,000000,13.9291,14.1413,13.9291,14.0038,4331.3417415058,0
+BOTJ.US,D,20190802,000000,14.0038,14.1019,14.0038,14.0135,3691.0564405876,0
+BOTJ.US,D,20190805,000000,14.0135,14.0135,13.2159,13.8348,1775.2902461072,0
+BOTJ.US,D,20190806,000000,13.3799,13.5214,13.0018,13.0018,6995.2950523215,0
+BOTJ.US,D,20190807,000000,13.2984,13.5881,13.2984,13.5881,2990.7125820315,0
+BOTJ.US,D,20190808,000000,13.8171,14.1314,13.8171,13.8171,4785.3437195814,0
+BOTJ.US,D,20190809,000000,13.8171,13.8721,13.5499,13.8721,4699.8366205717,0
+BOTJ.US,D,20190812,000000,13.8181,13.8181,13.8171,13.8171,990.45723019628,0
+BOTJ.US,D,20190813,000000,13.8171,13.8368,13.8171,13.8368,1636.8501810438,0
+BOTJ.US,D,20190814,000000,13.8671,13.8996,13.5499,13.8476,5851.1286322387,0
+BOTJ.US,D,20190815,000000,13.8721,13.9006,13.8721,13.8809,491.66581930607,0
+BOTJ.US,D,20190816,000000,13.6923,13.8171,13.6923,13.8171,232.09069731218,0
+BOTJ.US,D,20190821,000000,13.4821,13.4821,13.4821,13.4821,228.01893069267,0
+BOTJ.US,D,20190822,000000,13.4645,13.4645,13.4645,13.4645,177.12184794877,0
+BOTJ.US,D,20190823,000000,13.4645,13.4645,13.4645,13.4645,163.88860643536,0
+BOTJ.US,D,20190826,000000,13.4645,13.4645,13.4645,13.4645,277.89807178169,0
+BOTJ.US,D,20190827,000000,13.4645,13.4645,13.0018,13.0018,1317.2165014121,0
+BOTJ.US,D,20190828,000000,13.4458,13.4458,13.4458,13.4458,175.08596463901,0
+BOTJ.US,D,20190829,000000,13.4458,13.487,13.3082,13.3082,7026.8512436227,0
+BOTJ.US,D,20190830,000000,13.3731,13.3731,13.3731,13.3731,496.75552758046,0
+BOTJ.US,D,20190903,000000,13.3082,13.3082,13.3082,13.3082,1017.941654878,0
+BOTJ.US,D,20190904,000000,13.0764,13.0764,12.7601,12.8425,2133.6057086243,0
+BOTJ.US,D,20190905,000000,12.9447,12.9929,12.7984,12.9929,6747.9352301862,0
+BOTJ.US,D,20190906,000000,13.0832,13.0832,13.0832,13.0832,1093.269337339,0
+BOTJ.US,D,20190909,000000,13.1315,13.1315,13.0578,13.0578,1399.6697754572,0
+BOTJ.US,D,20190910,000000,13.0951,13.1315,13.0027,13.0027,1723.3752217084,0
+BOTJ.US,D,20190912,000000,13.0488,13.0488,13.0488,13.0488,319.63367963169,0
+BOTJ.US,D,20190913,000000,12.9929,13.6708,12.9929,13.0862,6134.1164122947,0
+BOTJ.US,D,20190916,000000,13.0391,13.2896,13.0391,13.0764,2149.8927751023,0
+BOTJ.US,D,20190917,000000,13.0911,13.2669,13.0862,13.0862,1830.2590954706,0
+BOTJ.US,D,20190918,000000,13.1412,13.5047,13.1315,13.4959,5651.6120678826,0
+BOTJ.US,D,20190919,000000,13.5332,13.7385,13.4123,13.7385,4911.5684847863,0
+BOTJ.US,D,20190920,000000,13.4428,13.7857,13.3101,13.3101,28398.536287786,0
+BOTJ.US,D,20190923,000000,13.208,13.8122,13.1756,13.5911,46479.215961729,0
+BOTJ.US,D,20190924,000000,13.7385,13.7385,13.1412,13.7287,35983.219558282,0
+BOTJ.US,D,20190925,000000,13.6168,13.7385,13.3288,13.3288,1292.785901695,0
+BOTJ.US,D,20190926,000000,13.5244,13.6628,13.5146,13.6628,1123.8075869853,0
+BOTJ.US,D,20190927,000000,13.5047,13.5047,13.5047,13.5047,143.5297733378,0
+BOTJ.US,D,20190930,000000,13.3368,13.3368,13.2905,13.3191,868.30423161092,0
+BOTJ.US,D,20191001,000000,13.3288,13.7385,13.3191,13.3191,4572.5939137119,0
+BOTJ.US,D,20191002,000000,13.0764,13.1982,13.0764,13.1982,1624.6348811853,0
+BOTJ.US,D,20191003,000000,13.1894,13.3288,13.0764,13.2356,7553.1270791947,0
+BOTJ.US,D,20191004,000000,13.0951,13.0951,13.0951,13.0951,534.41936881094,0
+BOTJ.US,D,20191007,000000,13.3368,13.3368,13.0764,13.0764,350.17192927803,0
+BOTJ.US,D,20191008,000000,13.0488,13.0488,13.0488,13.0488,391.90753712802,0
+BOTJ.US,D,20191009,000000,13.0488,13.1315,13.0391,13.0391,1263.2655937036,0
+BOTJ.US,D,20191010,000000,13.0488,13.0488,13.0391,13.0391,491.66581930607,0
+BOTJ.US,D,20191011,000000,13.0391,13.1098,13.0391,13.0538,1623.6169395304,0
+BOTJ.US,D,20191014,000000,13.0391,13.1501,13.0391,13.1501,1087.1616874097,0
+BOTJ.US,D,20191015,000000,13.2384,13.3288,13.1501,13.1599,1807.8643790633,0
+BOTJ.US,D,20191016,000000,13.2651,13.2651,13.2651,13.2651,348.13604596827,0
+BOTJ.US,D,20191017,000000,13.1501,13.1501,13.1501,13.1501,786.86889922068,0
+BOTJ.US,D,20191018,000000,13.4595,13.5007,13.2257,13.2257,1187.9379112426,0
+BOTJ.US,D,20191021,000000,13.2454,13.5047,13.2454,13.4575,6754.0428801154,0
+BOTJ.US,D,20191022,000000,13.5244,13.5332,13.4575,13.5332,1368.113584156,0
+BOTJ.US,D,20191024,000000,13.5627,13.7385,13.2807,13.7385,3486.4501679571,0
+BOTJ.US,D,20191025,000000,13.5627,13.9655,13.5627,13.9655,1679.6037305487,0
+BOTJ.US,D,20191028,000000,13.7385,13.7385,13.7385,13.7385,416.3381368451,0
+BOTJ.US,D,20191029,000000,13.5725,13.9528,13.5528,13.7385,11024.308122329,0
+BOTJ.US,D,20191031,000000,13.7385,13.9124,13.7385,13.9124,903.93218953165,0
+BOTJ.US,D,20191101,000000,13.7582,13.8544,13.7385,13.7385,1752.8955296999,0
+BOTJ.US,D,20191105,000000,13.8407,13.8407,13.8407,13.8407,282.98778005608,0
+BOTJ.US,D,20191106,000000,13.7385,13.7385,13.7385,13.7385,2003.3091767999,0
+BOTJ.US,D,20191107,000000,13.7385,13.8751,13.7385,13.8751,1278.5347185267,0
+BOTJ.US,D,20191108,000000,13.9341,13.9341,13.9341,13.9341,578.1908599707,0
+BOTJ.US,D,20191111,000000,13.8711,13.9095,13.7385,13.7385,1185.9020279329,0
+BOTJ.US,D,20191112,000000,13.7492,13.8309,13.7492,13.8309,903.93218953165,0
+BOTJ.US,D,20191113,000000,13.9341,14.1099,13.9242,13.9704,5928.4921980094,0
+BOTJ.US,D,20191114,000000,13.9704,13.9704,13.9704,13.9704,345.08222100364,0
+BOTJ.US,D,20191115,000000,14.2318,14.2965,13.8761,13.9468,13395.094236539,0
+BOTJ.US,D,20191119,000000,13.9704,14.3142,13.2905,14.2788,4907.4967181668,0
+BOTJ.US,D,20191120,000000,14.1099,14.2699,14.0637,14.0637,4480.9791647729,0
+BOTJ.US,D,20191121,000000,14.3427,14.3427,14.0637,14.0637,11984.227102878,0
+BOTJ.US,D,20191122,000000,14.0087,14.0087,13.7385,13.7385,943.63191407189,0
+BOTJ.US,D,20191125,000000,13.6895,13.6992,13.5047,13.6895,1921.8738444096,0
+BOTJ.US,D,20191127,000000,14.0195,14.0195,13.9625,13.9625,1712.1778635048,0
+BOTJ.US,D,20191202,000000,14.0392,14.0656,14.0096,14.0096,2284.2610735462,0
+BOTJ.US,D,20191204,000000,14.0292,14.2345,13.6628,13.6628,2707.7248019754,0
+BOTJ.US,D,20191205,000000,14.0008,14.0008,13.7955,13.7955,707.4694501402,0
+BOTJ.US,D,20191209,000000,14.0666,14.0666,14.0666,14.0666,1120.7537620207,0
+BOTJ.US,D,20191210,000000,13.8034,14.0666,13.8034,14.0666,732.91799151215,0
+BOTJ.US,D,20191211,000000,13.7857,13.9722,13.7484,13.9722,874.41188154019,0
+BOTJ.US,D,20191212,000000,13.7857,14.3092,13.7385,14.3092,2817.6625007023,0
+BOTJ.US,D,20191213,000000,14.1029,14.4321,14.0479,14.3279,3564.8316753827,0
+BOTJ.US,D,20191216,000000,14.2071,14.2071,14.2071,14.2071,886.62718139873,0
+BOTJ.US,D,20191218,000000,14.0754,14.1029,14.0666,14.0666,1451.584799856,0
+BOTJ.US,D,20191220,000000,14.0754,14.1571,14.0666,14.0833,1581.8813316804,0
+BOTJ.US,D,20191223,000000,14.0666,14.4418,13.8132,13.9075,5235.2739310375,0
+BOTJ.US,D,20191226,000000,14.0578,14.0666,14.0578,14.0666,714.59504172435,0
+BOTJ.US,D,20191227,000000,14.4418,14.4418,14.2995,14.4418,2675.1506690193,0
+BOTJ.US,D,20191230,000000,14.1069,14.9105,14.1069,14.9105,4277.3908337973,0
+BOTJ.US,D,20191231,000000,14.4036,14.6285,14.1216,14.3192,1739.6622881865,0
+BOTJ.US,D,20200102,000000,14.5342,14.7218,14.4418,14.7218,3487.468109612,0
+BOTJ.US,D,20200103,000000,14.4518,14.7131,14.2159,14.2159,4120.6278189461,0
+BOTJ.US,D,20200106,000000,14.4704,14.7218,14.4704,14.7218,7795.3971930556,0
+BOTJ.US,D,20200107,000000,14.6285,14.6285,14.3476,14.3476,707.4694501402,0
+BOTJ.US,D,20200108,000000,14.4546,15.1462,14.4418,15.1462,5395.0907708533,0
+BOTJ.US,D,20200109,000000,14.6295,14.8712,14.6295,14.8712,735.97181647678,0
+BOTJ.US,D,20200110,000000,14.4704,14.5539,14.4242,14.4615,1847.5641036035,0
+BOTJ.US,D,20200113,000000,14.4615,14.4615,14.2121,14.2995,1547.2713154145,0
+BOTJ.US,D,20200115,000000,14.5048,14.5245,13.7484,13.7484,12062.608610304,0
+BOTJ.US,D,20200116,000000,13.6245,13.6531,13.5981,13.6078,2162.1080749608,0
+BOTJ.US,D,20200117,000000,13.7277,13.7474,13.6344,13.6344,1094.2872789938,0
+BOTJ.US,D,20200121,000000,13.8671,14.0479,13.6344,14.0479,1735.590521567,0
+BOTJ.US,D,20200122,000000,13.8534,13.8534,13.7857,13.7857,1379.3109423597,0
+BOTJ.US,D,20200123,000000,13.6531,13.6531,13.6344,13.6344,775.67154101702,0
+BOTJ.US,D,20200124,000000,13.7857,14.0666,13.7857,13.7857,6776.4375965227,0
+BOTJ.US,D,20200127,000000,13.8771,14.0666,13.7502,14.0666,3471.1810431339,0
+BOTJ.US,D,20200128,000000,13.8771,13.9909,13.8771,13.9251,1790.5593709304,0
+BOTJ.US,D,20200129,000000,14.0666,14.1433,14.0666,14.1433,1575.7736817511,0
+BOTJ.US,D,20200130,000000,14.1491,14.1501,13.9762,13.9762,9457.6959154714,0
+BOTJ.US,D,20200131,000000,13.9722,13.9722,13.8662,13.9722,2527.549129062,0
+BOTJ.US,D,20200203,000000,13.9722,14.0666,13.9722,14.0666,1025.0672464621,0
+BOTJ.US,D,20200204,000000,13.9722,13.9722,13.8771,13.9722,2329.0505063608,0
+BOTJ.US,D,20200205,000000,14.0205,14.0666,14.0205,14.0205,2984.6049321023,0
+BOTJ.US,D,20200206,000000,14.0205,14.0882,14.0205,14.0205,20184.765074575,0
+BOTJ.US,D,20200207,000000,14.0666,14.0666,13.9722,13.9722,4408.7053072766,0
+BOTJ.US,D,20200210,000000,14.0666,14.3436,14.0666,14.0666,18742.341749613,0
+BOTJ.US,D,20200211,000000,14.0666,14.3476,14.0666,14.3476,5244.4354059314,0
+BOTJ.US,D,20200212,000000,14.1963,14.2995,14.1599,14.2435,9059.6807284141,0
+BOTJ.US,D,20200214,000000,14.2818,14.4232,14.1914,14.3476,4888.1558267241,0
+BOTJ.US,D,20200218,000000,14.3476,14.4792,14.2995,14.2995,3619.8005247461,0
+BOTJ.US,D,20200219,000000,14.2995,14.3476,14.2995,14.2995,2178.3951414389,0
+BOTJ.US,D,20200220,000000,14.2542,14.4134,14.2542,14.4134,2038.9371347206,0
+BOTJ.US,D,20200221,000000,14.4321,14.4792,14.2071,14.2071,13665.866716736,0
+BOTJ.US,D,20200224,000000,14.2159,14.3102,13.6344,13.6442,9781.4013617226,0
+BOTJ.US,D,20200226,000000,13.823,13.823,13.6895,13.6895,816.38920721214,0
+BOTJ.US,D,20200227,000000,13.6895,13.6895,13.4752,13.4752,2028.7577181718,0
+BOTJ.US,D,20200228,000000,13.4654,13.4654,12.931,12.931,3512.9166509839,0
+BOTJ.US,D,20200302,000000,13.3121,13.3121,13.0538,13.0538,1029.1390130816,0
+BOTJ.US,D,20200303,000000,13.4418,13.4418,13.0351,13.0735,1382.3647673243,0
+BOTJ.US,D,20200304,000000,13.1452,13.1452,13.0351,13.0351,677.94914214874,0
+BOTJ.US,D,20200305,000000,13.0999,13.1098,12.9134,12.9134,4558.3427305436,0
+BOTJ.US,D,20200309,000000,12.5361,12.7237,12.4398,12.4398,4583.7912719156,0
+BOTJ.US,D,20200311,000000,12.3475,12.3475,11.0271,11.0271,2295.4584317499,0
+BOTJ.US,D,20200312,000000,10.7118,10.7118,9.48188,9.56538,7031.9409518971,0
+BOTJ.US,D,20200313,000000,10.4348,10.4348,9.89644,9.89644,466.21727793412,0
+BOTJ.US,D,20200317,000000,10.368,10.368,10.2334,10.2334,1150.2740700121,0
+BOTJ.US,D,20200318,000000,10.1311,10.4161,9.42491,9.47304,4624.5089381107,0
+BOTJ.US,D,20200319,000000,9.81097,9.81097,7.64365,8.43526,6507.700999635,0
+BOTJ.US,D,20200320,000000,8.39763,9.51626,8.39763,8.71799,13933.58537197,0
+BOTJ.US,D,20200324,000000,7.92246,7.92246,7.54012,7.78492,10052.17384192,0
+BOTJ.US,D,20200325,000000,8.3883,8.3883,8.10538,8.10538,1972.7709271535,0
+BOTJ.US,D,20200326,000000,7.63423,8.27503,7.63423,8.27503,464.18139462436,0
+BOTJ.US,D,20200327,000000,8.01127,8.67093,8.01127,8.67093,7410.6152475117,0
+BOTJ.US,D,20200330,000000,8.48242,8.48242,8.25626,8.29753,1752.8955296999,0
+BOTJ.US,D,20200331,000000,8.30342,8.31472,8.24694,8.24694,3924.1650795546,0
+BOTJ.US,D,20200401,000000,8.24694,8.24694,8.06775,8.24694,8889.6844720494,0
+BOTJ.US,D,20200402,000000,8.24694,9.01947,8.19959,8.19959,10595.754685625,0
+BOTJ.US,D,20200406,000000,9.42491,9.42491,8.58615,8.79254,2317.8531481572,0
+BOTJ.US,D,20200408,000000,9.6705,9.6705,8.95376,8.95376,920.2192560097,0
+BOTJ.US,D,20200409,000000,9.47206,9.66165,9.42491,9.47206,13207.792972041,0
+BOTJ.US,D,20200413,000000,9.45536,9.62334,9.41507,9.42491,5021.5061835131,0
+BOTJ.US,D,20200414,000000,9.42491,9.42491,9.12056,9.12056,4949.2323260168,0
+BOTJ.US,D,20200415,000000,9.42491,9.42491,9.36891,9.36891,648.42883415728,0
+BOTJ.US,D,20200416,000000,9.74908,9.74908,8.48242,8.48242,6311.2382602435,0
+BOTJ.US,D,20200417,000000,9.18943,9.24414,9.18943,9.23353,2281.2072485816,0
+BOTJ.US,D,20200420,000000,9.18943,9.23353,9.01034,9.01034,1136.0228868438,0
+BOTJ.US,D,20200421,000000,9.29533,9.29533,8.89943,8.89943,386.81782885363,0
+BOTJ.US,D,20200422,000000,8.9904,8.9904,8.9904,8.9904,219.87539745364,0
+BOTJ.US,D,20200423,000000,9.18943,9.25593,8.74677,8.74677,2115.2827588365,0
+BOTJ.US,D,20200424,000000,9.29817,9.37873,9.15092,9.15092,14166.694010937,0
+BOTJ.US,D,20200427,000000,9.42491,9.865,9.23727,9.23727,14546.386248206,0
+BOTJ.US,D,20200428,000000,9.45634,9.45634,9.45634,9.45634,618.90852616582,0
+BOTJ.US,D,20200429,000000,9.47206,10.1518,9.32951,9.89644,16083.478147072,0
+BOTJ.US,D,20200430,000000,9.43473,10.2088,9.39739,10.2088,13630.238758816,0
+BOTJ.US,D,20200501,000000,9.6705,10.2186,9.6705,10.1311,10606.952043829,0
+BOTJ.US,D,20200504,000000,10.2265,10.2678,10.1891,10.2275,3958.7750958205,0
+BOTJ.US,D,20200505,000000,10.1794,10.1794,10.1311,10.1401,1194.0455611719,0
+BOTJ.US,D,20200506,000000,9.68916,10.028,9.68425,9.698,2025.7038932072,0
+BOTJ.US,D,20200507,000000,9.98981,9.98981,9.4917,9.56538,4702.8904455363,0
+BOTJ.US,D,20200508,000000,9.56538,9.85813,9.56538,9.84831,2818.6804423571,0
+BOTJ.US,D,20200511,000000,9.51921,9.74024,9.42491,9.42491,4900.3711265826,0
+BOTJ.US,D,20200512,000000,9.55556,9.55556,9.16044,9.16044,5364.552521207,0
+BOTJ.US,D,20200513,000000,9.10534,9.14129,8.76514,8.85473,8095.6899812446,0
+BOTJ.US,D,20200514,000000,8.76514,8.77359,8.42112,8.42112,8355.2651032385,0
+BOTJ.US,D,20200515,000000,8.32975,8.48242,8.19959,8.47308,15367.865163693,0
+BOTJ.US,D,20200518,000000,8.48242,8.95376,8.48242,8.95376,7126.6095258008,0
+BOTJ.US,D,20200519,000000,8.96299,8.96299,8.95376,8.95376,893.75277298287,0
+BOTJ.US,D,20200520,000000,9.2745,9.2745,9.2745,9.2745,521.18612729753,0
+BOTJ.US,D,20200521,000000,9.23727,9.37873,9.23727,9.2745,8275.865654158,0
+BOTJ.US,D,20200522,000000,9.45241,9.45241,9.45241,9.45241,186.28332284267,0
+BOTJ.US,D,20200526,000000,9.46223,9.46223,9.3021,9.45438,2837.0033921449,0
+BOTJ.US,D,20200527,000000,9.41507,9.42491,9.41507,9.42491,4268.2293589034,0
+BOTJ.US,D,20200528,000000,9.47206,9.47206,9.44454,9.46223,693.21826697191,0
+BOTJ.US,D,20200529,000000,9.66165,9.66165,9.42491,9.48679,1104.4666955426,0
+BOTJ.US,D,20200601,000000,9.50938,9.50938,9.32558,9.38364,672.85943387435,0
+BOTJ.US,D,20200603,000000,9.62727,9.66165,9.52314,9.6145,4953.3040926363,0
+BOTJ.US,D,20200604,000000,9.66165,9.80311,9.66165,9.74123,5886.7565901594,0
+BOTJ.US,D,20200605,000000,9.83161,9.94651,9.65184,9.86992,5728.9756336533,0
+BOTJ.US,D,20200608,000000,10.1735,10.1735,10.0605,10.1164,4029.0130700071,0
+BOTJ.US,D,20200609,000000,9.95048,10.0497,9.94651,9.98286,1144.1664200829,0
+BOTJ.US,D,20200610,000000,10.1735,10.1735,10.0212,10.1588,11804.051429965,0
+BOTJ.US,D,20200611,000000,9.7314,9.7314,9.65184,9.65184,5718.7962171045,0
+BOTJ.US,D,20200612,000000,9.65184,9.65184,9.30898,9.30898,5991.6045806118,0
+BOTJ.US,D,20200615,000000,9.3188,9.3188,9.3188,9.3188,553.76026025362,0
+BOTJ.US,D,20200616,000000,9.49072,9.68916,9.25308,9.44357,1836.3667453999,0
+BOTJ.US,D,20200617,000000,9.6705,9.72355,9.45143,9.45143,5180.3050816741,0
+BOTJ.US,D,20200618,000000,9.45143,9.46125,9.45143,9.45143,767.528007778,0
+BOTJ.US,D,20200619,000000,9.72649,9.72649,9.4809,9.72649,10827.845382937,0
+BOTJ.US,D,20200622,000000,9.49072,9.50841,9.30014,9.30014,3361.2433444071,0
+BOTJ.US,D,20200623,000000,9.30014,9.33354,9.10996,9.16732,9341.6505668153,0
+BOTJ.US,D,20200624,000000,8.92046,8.92046,8.76887,8.88273,4793.4872528204,0
+BOTJ.US,D,20200625,000000,9.00593,9.00593,8.82104,8.88273,1567.6301485121,0
+BOTJ.US,D,20200626,000000,8.94913,8.94913,8.63596,8.63596,13185.398255634,0
+BOTJ.US,D,20200629,000000,8.66444,8.74981,8.66444,8.74981,487.59405268656,0
+BOTJ.US,D,20200630,000000,8.83519,9.00307,8.83519,8.96524,2563.1770869828,0
+BOTJ.US,D,20200702,000000,8.97773,9.14326,8.93961,9.1015,4954.3220342912,0
+BOTJ.US,D,20200706,000000,9.01564,9.01564,9.01564,9.01564,219.87539745364,0
+BOTJ.US,D,20200709,000000,8.7783,9.32166,8.74196,8.74196,3789.7967811107,0
+BOTJ.US,D,20200710,000000,8.63606,8.63606,8.63606,8.63606,1116.6819954011,0
+BOTJ.US,D,20200714,000000,8.79638,8.79638,8.78645,8.78645,1118.7178787109,0
+BOTJ.US,D,20200715,000000,8.8068,8.81612,8.74981,8.8068,2658.8636025413,0
+BOTJ.US,D,20200716,000000,8.73704,8.73704,8.73704,8.73704,248.37776379023,0
+BOTJ.US,D,20200717,000000,8.76887,9.01957,8.76887,8.7783,1540.1457238304,0
+BOTJ.US,D,20200720,000000,9.25308,9.25308,9.25308,9.25308,1380.3288840145,0
+BOTJ.US,D,20200721,000000,9.01564,9.44357,9.01564,9.44357,4043.2642531754,0
+BOTJ.US,D,20200722,000000,9.28619,9.28619,8.97773,9.22479,1337.5753345097,0
+BOTJ.US,D,20200723,000000,9.3473,9.47894,9.3473,9.44357,1631.7604727694,0
+BOTJ.US,D,20200724,000000,9.28521,9.43964,9.20533,9.25308,2977.4793405181,0
+BOTJ.US,D,20200727,000000,9.30014,9.4809,9.30014,9.3473,9542.1850728262,0
+BOTJ.US,D,20200728,000000,9.3473,9.4809,9.3473,9.47107,6325.4894434118,0
+BOTJ.US,D,20200729,000000,9.49072,10.368,9.44357,10.368,13175.218839086,0
+BOTJ.US,D,20200730,000000,10.4308,10.4308,9.85027,9.85027,1841.4564536743,0
+BOTJ.US,D,20200731,000000,10.1834,10.2029,9.7933,9.7933,1567.6301485121,0
+BOTJ.US,D,20200803,000000,9.7933,10.4308,9.7933,10.4308,625.01617609508,0
+BOTJ.US,D,20200804,000000,9.82178,10.088,9.82178,9.82178,6498.5395247411,0
+BOTJ.US,D,20200805,000000,9.96419,9.96518,9.73631,9.78445,2776.9448345071,0
+BOTJ.US,D,20200806,000000,9.78445,10.2029,9.74614,9.78445,2029.7756598267,0
+BOTJ.US,D,20200807,000000,9.96518,10.0595,9.78445,9.78445,1574.7557400962,0
+BOTJ.US,D,20200810,000000,10.0595,10.0595,9.96518,10.031,2632.3971195145,0
+BOTJ.US,D,20200811,000000,9.86992,10.2962,9.86992,10.2962,1426.1362584841,0
+BOTJ.US,D,20200813,000000,10.0968,10.3336,10.0595,10.2589,5349.2833963838,0
+BOTJ.US,D,20200814,000000,9.96419,10.1067,9.91709,10.1067,2394.198772273,0
+BOTJ.US,D,20200817,000000,9.95544,10.3631,9.91709,10.2029,2017.5603599682,0
+BOTJ.US,D,20200818,000000,9.80311,10.0595,9.80311,9.82178,1544.2174904499,0
+BOTJ.US,D,20200819,000000,9.80311,10.2168,9.80311,9.90918,1843.492336984,0
+BOTJ.US,D,20200821,000000,10.031,10.088,9.80311,10.088,916.14748939019,0
+BOTJ.US,D,20200824,000000,9.91412,10.1164,9.91412,10.1164,1694.8728553718,0
+BOTJ.US,D,20200825,000000,10.1351,10.1351,9.94651,9.94651,870.34011492068,0
+BOTJ.US,D,20200826,000000,10.2962,10.2962,10.2668,10.2668,1326.377976306,0
+BOTJ.US,D,20200828,000000,10.366,10.366,9.91709,10.1735,906.98601449628,0
+BOTJ.US,D,20200831,000000,9.96518,9.96518,9.59485,9.69899,13037.796715678,0
+BOTJ.US,D,20200901,000000,9.92686,9.92686,9.49072,9.53297,1746.7878797706,0
+BOTJ.US,D,20200902,000000,9.87975,9.87975,9.71666,9.87975,978.24193033774,0
+BOTJ.US,D,20200903,000000,9.92202,9.92202,9.87975,9.87975,286.04160502071,0
+BOTJ.US,D,20200904,000000,9.87975,10.0447,9.70684,9.70684,1693.854913717,0
+BOTJ.US,D,20200908,000000,9.5536,9.88952,9.5536,9.58307,3088.4349808998,0
+BOTJ.US,D,20200909,000000,9.89841,9.89841,9.5536,9.5536,1478.0512828828,0
+BOTJ.US,D,20200910,000000,9.698,9.93677,9.698,9.93677,3445.732501762,0
+BOTJ.US,D,20200911,000000,9.69702,9.93677,9.69702,9.92686,533.40142715606,0
+BOTJ.US,D,20200914,000000,9.59288,9.94651,9.5536,9.94651,818.4250905219,0
+BOTJ.US,D,20200915,000000,9.98385,10.032,9.65478,9.7933,1851.6358702231,0
+BOTJ.US,D,20200916,000000,9.87975,9.87975,9.59288,9.59288,2118.3365838011,0
+BOTJ.US,D,20200917,000000,9.69015,9.69015,9.69015,9.69015,1166.5611364902,0
+BOTJ.US,D,20200918,000000,9.698,9.89348,9.34336,9.34336,10005.348525796,0
+BOTJ.US,D,20200921,000000,9.7255,9.7255,9.4583,9.50546,1259.1938270841,0
+BOTJ.US,D,20200922,000000,9.698,9.74515,9.698,9.74515,574.11909335118,0
+BOTJ.US,D,20200923,000000,9.58307,9.58307,9.51528,9.54475,2675.1506690193,0
+BOTJ.US,D,20200924,000000,9.54573,9.54573,9.54573,9.54573,235.14452227681,0
+BOTJ.US,D,20200925,000000,9.51528,9.51528,9.38266,9.38266,2267.9740070682,0
+BOTJ.US,D,20200928,000000,9.39739,9.4308,9.39739,9.4308,2260.848415484,0
+BOTJ.US,D,20200929,000000,9.47697,9.47697,9.47697,9.47697,201.55244766584,0
+BOTJ.US,D,20200930,000000,9.38266,9.38266,9.31488,9.31488,699.32591690118,0
+BOTJ.US,D,20201001,000000,9.5536,9.5536,9.53494,9.5536,1243.9247022609,0
+BOTJ.US,D,20201002,000000,9.36301,9.54475,9.03843,9.54475,9837.3881527409,0
+BOTJ.US,D,20201005,000000,9.7933,9.7933,9.39248,9.39248,2217.0769243243,0
+BOTJ.US,D,20201006,000000,9.66755,9.71765,9.38266,9.38266,1371.1674091206,0
+BOTJ.US,D,20201007,000000,9.56341,9.7933,9.56341,9.7933,5954.9586810362,0
+BOTJ.US,D,20201008,000000,9.69211,9.698,9.56341,9.56341,1322.3062096865,0
+BOTJ.US,D,20201009,000000,9.77855,9.77855,9.77463,9.77463,473.34286951826,0
+BOTJ.US,D,20201012,000000,9.77463,9.7933,9.698,9.698,2776.9448345071,0
+BOTJ.US,D,20201013,000000,9.60271,9.63513,9.60271,9.63021,1296.8576683146,0
+BOTJ.US,D,20201014,000000,9.62138,9.64987,9.54081,9.54081,1293.8038433499,0
+BOTJ.US,D,20201015,000000,9.74515,9.7933,9.74515,9.7933,2754.5501180998,0
+BOTJ.US,D,20201016,000000,9.74515,9.74515,9.74515,9.74515,481.48640275729,0
+BOTJ.US,D,20201019,000000,9.7933,9.7933,9.7933,9.7933,2203.8436828108,0
+BOTJ.US,D,20201022,000000,9.7933,9.7933,9.60271,9.60271,3374.4765859205,0
+BOTJ.US,D,20201023,000000,9.7933,9.7933,9.75105,9.75105,2302.584023334,0
+BOTJ.US,D,20201026,000000,9.81195,9.88952,9.7933,9.7933,11361.246810094,0
+BOTJ.US,D,20201027,000000,9.7933,9.7933,9.75694,9.7933,7485.9429299727,0
+BOTJ.US,D,20201028,000000,9.7933,9.7933,9.698,9.7933,3771.4738313229,0
+BOTJ.US,D,20201029,000000,9.7255,9.7255,9.698,9.70684,3764.3482397388,0
+BOTJ.US,D,20201030,000000,9.58307,9.7933,9.42097,9.42097,5322.816913357,0
+BOTJ.US,D,20201102,000000,9.70094,9.70094,9.698,9.698,904.95013118653,0
+BOTJ.US,D,20201103,000000,9.87975,9.88952,9.87975,9.88952,423.46372842924,0
+BOTJ.US,D,20201104,000000,9.84045,9.88952,9.84045,9.88952,1292.785901695,0
+BOTJ.US,D,20201105,000000,9.88952,9.88952,9.70684,9.70684,2121.3904087657,0
+BOTJ.US,D,20201106,000000,9.71568,9.79721,9.70684,9.79721,859.14275671702,0
+BOTJ.US,D,20201109,000000,9.93677,10.2707,9.83161,10.1274,13936.639196935,0
+BOTJ.US,D,20201110,000000,10.146,10.2707,10.1274,10.2521,20843.373325281,0
+BOTJ.US,D,20201111,000000,10.2521,10.2521,10.2245,10.2521,2280.1893069267,0
+BOTJ.US,D,20201112,000000,10.2521,10.2521,10.2148,10.2148,6018.0710636387,0
+BOTJ.US,D,20201113,000000,10.2245,10.3562,10.2245,10.3179,3061.968497873,0
+BOTJ.US,D,20201116,000000,10.2325,10.6814,10.2325,10.6814,10720.961509175,0
+BOTJ.US,D,20201117,000000,10.7001,10.9878,10.7001,10.9878,949.73956400116,0
+BOTJ.US,D,20201118,000000,10.9781,10.9878,10.645,10.9682,2004.3271184548,0
+BOTJ.US,D,20201119,000000,11.0154,11.093,10.4632,11.093,1439.3694999975,0
+BOTJ.US,D,20201120,000000,11.0831,11.2462,11.0831,11.1872,3325.6153864864,0
+BOTJ.US,D,20201123,000000,11.2639,11.6578,11.1038,11.6274,6357.045634713,0
+BOTJ.US,D,20201124,000000,11.6274,12.1441,11.6274,12.1343,6918.9494282057,0
+BOTJ.US,D,20201125,000000,11.7128,12.3455,11.7128,12.0557,5724.9038670338,0
+BOTJ.US,D,20201127,000000,12.2875,12.3455,12.0655,12.0655,3662.554074251,0
+BOTJ.US,D,20201130,000000,11.9132,12.0095,11.5291,12.0095,825.55068210605,0
+BOTJ.US,D,20201201,000000,11.4712,11.7119,11.4712,11.7119,1592.0607482292,0
+BOTJ.US,D,20201202,000000,11.5291,11.6725,11.5291,11.6725,3095.560572484,0
+BOTJ.US,D,20201203,000000,11.4909,11.7875,11.4909,11.7875,816.38920721214,0
+BOTJ.US,D,20201204,000000,12.2305,12.2305,11.8641,11.8641,422.44578677436,0
+BOTJ.US,D,20201207,000000,11.7797,11.7797,11.5724,11.7699,4838.2766856351,0
+BOTJ.US,D,20201208,000000,11.538,11.538,11.481,11.5291,2583.5359200803,0
+BOTJ.US,D,20201209,000000,11.9997,11.9997,11.7699,11.816,4234.6372842924,0
+BOTJ.US,D,20201210,000000,11.7875,11.7875,11.2147,11.7875,13948.854496793,0
+BOTJ.US,D,20201211,000000,11.7315,12.1244,11.6245,11.7747,2194.6822079169,0
+BOTJ.US,D,20201214,000000,12.2108,12.2108,11.7423,12.2021,1620.5631145658,0
+BOTJ.US,D,20201215,000000,12.1922,12.1922,11.8739,12.1441,2991.7305236864,0
+BOTJ.US,D,20201216,000000,12.1441,12.1441,11.7699,11.7699,2535.6926623011,0
+BOTJ.US,D,20201217,000000,11.7148,12.1343,11.7148,12.1343,866.26834830117,0
+BOTJ.US,D,20201218,000000,11.7699,12.1147,11.7699,11.7699,3492.5578178864,0
+BOTJ.US,D,20201222,000000,11.6825,11.6825,11.6825,11.6825,300.29278818901,0
+BOTJ.US,D,20201223,000000,11.7217,11.9909,11.6245,11.6245,4876.9584685204,0
+BOTJ.US,D,20201224,000000,11.6245,11.6725,11.6245,11.6725,1024.0493048073,0
+BOTJ.US,D,20201228,000000,11.6245,11.6725,11.6245,11.6725,1822.1155622316,0
+BOTJ.US,D,20201229,000000,11.6725,11.6725,11.6245,11.6342,7844.2583924898,0
+BOTJ.US,D,20201230,000000,11.6145,11.6245,11.538,11.6245,10899.101298779,0
+BOTJ.US,D,20201231,000000,11.4035,11.6441,11.4035,11.6441,4531.8762475168,0
+BOTJ.US,D,20210104,000000,12.1441,12.1441,11.7974,11.9712,5369.6422294814,0
+BOTJ.US,D,20210105,000000,11.702,11.9997,11.702,11.9997,854.05304844263,0
+BOTJ.US,D,20210106,000000,11.9997,12.375,11.9997,12.1343,6981.0438691532,0
+BOTJ.US,D,20210107,000000,12.2305,12.7688,12.2305,12.2777,6753.0249384606,0
+BOTJ.US,D,20210108,000000,12.7158,12.7394,12.2021,12.7394,1921.8738444096,0
+BOTJ.US,D,20210111,000000,12.3022,12.4889,12.2395,12.4889,454.00197807558,0
+BOTJ.US,D,20210113,000000,12.6088,12.6088,12.316,12.316,1215.4223359243,0
+BOTJ.US,D,20210114,000000,12.3966,12.3966,12.3966,12.3966,941.59603076214,0
+BOTJ.US,D,20210115,000000,12.3937,12.6049,12.3062,12.3062,2638.5047694437,0
+BOTJ.US,D,20210120,000000,12.2875,12.6717,12.2875,12.3062,1087.1616874097,0
+BOTJ.US,D,20210121,000000,12.2974,12.6235,12.2974,12.6097,648.42883415728,0
+BOTJ.US,D,20210122,000000,12.4889,13.0832,12.4889,12.9192,7928.7475498446,0
+BOTJ.US,D,20210125,000000,12.9604,12.9604,12.4889,12.9222,3563.8137337278,0
+BOTJ.US,D,20210126,000000,12.9222,12.9998,12.7492,12.9998,4950.2502676716,0
+BOTJ.US,D,20210127,000000,12.7483,12.7483,12.7483,12.7483,364.42311244632,0
+BOTJ.US,D,20210128,000000,12.6324,13.1914,12.6324,13.1914,7320.0184402276,0
+BOTJ.US,D,20210129,000000,12.9124,13.2109,12.9124,13.0468,1750.8596463901,0
+BOTJ.US,D,20210201,000000,13.0892,13.3258,12.8259,12.8259,1364.0418175365,0
+BOTJ.US,D,20210202,000000,13.3828,13.3828,12.8338,12.9124,1423.0824335194,0
+BOTJ.US,D,20210203,000000,13.2542,13.431,12.8338,13.431,3377.5304108852,0
+BOTJ.US,D,20210204,000000,13.6422,13.6422,13.2571,13.2571,1617.5092896011,0
+BOTJ.US,D,20210205,000000,13.6225,13.6225,13.6225,13.6225,228.01893069267,0
+BOTJ.US,D,20210208,000000,13.6825,13.7837,13.0273,13.7287,7746.5359936215,0
+BOTJ.US,D,20210209,000000,13.4497,13.6795,13.4497,13.6795,745.13329137069,0
+BOTJ.US,D,20210210,000000,13.2483,13.7797,13.152,13.152,3498.6654678156,0
+BOTJ.US,D,20210211,000000,13.4497,13.6128,13.4497,13.6128,2358.5708143523,0
+BOTJ.US,D,20210212,000000,13.4979,13.4979,13.2474,13.2474,3243.1621124413,0
+BOTJ.US,D,20210216,000000,13.4684,13.8348,13.4497,13.7385,15807.6159586,0
+BOTJ.US,D,20210217,000000,13.7385,13.7582,13.7385,13.7582,286.04160502071,0
+BOTJ.US,D,20210218,000000,13.7876,13.7876,13.7876,13.7876,162.87066478048,0
+BOTJ.US,D,20210219,000000,13.8259,14.1609,13.5961,14.1413,10201.811265187,0
+BOTJ.US,D,20210222,000000,13.9301,14.1118,13.7582,13.9595,9109.5598695031,0
+BOTJ.US,D,20210223,000000,13.9792,14.4104,13.9792,14.3721,1258.1758854292,0
+BOTJ.US,D,20210224,000000,14.2562,14.5932,14.1511,14.5008,7033.9768352069,0
+BOTJ.US,D,20210225,000000,14.5647,14.603,14.4891,14.4891,730.88210820239,0
+BOTJ.US,D,20210226,000000,14.4046,14.4046,14.1708,14.2091,9054.5910201397,0
+BOTJ.US,D,20210301,000000,14.2091,14.2091,14.1904,14.1904,625.01617609508,0
+BOTJ.US,D,20210303,000000,14.3957,14.603,14.3957,14.603,1376.257117395,0
+BOTJ.US,D,20210305,000000,14.6609,14.6609,14.1786,14.1885,1446.4950915816,0
+BOTJ.US,D,20210308,000000,14.2061,14.4782,14.1688,14.2365,3266.5747705035,0
+BOTJ.US,D,20210309,000000,14.3662,14.3662,13.9959,13.9959,960.93692220482,0
+BOTJ.US,D,20210310,000000,13.8407,14.101,13.8122,13.8122,6585.0645654057,0
+BOTJ.US,D,20210311,000000,13.5126,13.8564,12.875,13.4152,11978.119452949,0
+BOTJ.US,D,20210312,000000,13.4831,13.9173,13.4831,13.8221,7315.9466736081,0
+BOTJ.US,D,20210315,000000,13.7837,13.8505,13.7542,13.7542,1746.7878797706,0
+BOTJ.US,D,20210316,000000,13.8034,13.8034,13.8034,13.8034,546.63466866948,0
+BOTJ.US,D,20210317,000000,13.5224,13.5224,13.5224,13.5224,538.49113543045,0
+BOTJ.US,D,20210318,000000,13.5518,13.6481,13.5518,13.6481,642.32118422801,0
+BOTJ.US,D,20210319,000000,13.8761,14.0715,13.6747,14.0715,2761.675709684,0
+BOTJ.US,D,20210322,000000,13.9959,14.4684,13.9959,14.4684,497.77346923533,0
+BOTJ.US,D,20210323,000000,14.1885,14.1885,13.5126,13.5155,2078.6368592608,0
+BOTJ.US,D,20210324,000000,13.9959,13.9959,13.5421,13.9762,2075.5830342962,0
+BOTJ.US,D,20210325,000000,13.5814,14.4782,13.5814,13.9242,2806.4651424986,0
+BOTJ.US,D,20210326,000000,13.9959,13.9959,13.5991,13.5991,462.14551131461,0
+BOTJ.US,D,20210329,000000,14.4782,14.4782,13.6088,13.6088,839.80186527434,0
+BOTJ.US,D,20210401,000000,14.0549,14.0549,14.0549,14.0549,272.8083635073,0
+BOTJ.US,D,20210406,000000,14.2955,14.2955,14.2365,14.2365,526.27583557192,0
+BOTJ.US,D,20210407,000000,14.0912,14.4782,14.0912,14.3377,1013.8698882585,0
+BOTJ.US,D,20210408,000000,14.3024,14.4684,14.3024,14.4684,1212.3685109597,0
+BOTJ.US,D,20210412,000000,14.4586,14.4586,13.9871,13.9871,783.81507425605,0
+BOTJ.US,D,20210413,000000,14.323,14.3525,14.3132,14.3525,880.51953146946,0
+BOTJ.US,D,20210414,000000,14.3377,14.3427,14.3377,14.3427,2225.2204575633,0
+BOTJ.US,D,20210415,000000,14.3427,14.3525,14.3269,14.3525,1037.2825463207,0
+BOTJ.US,D,20210419,000000,13.7248,14.3132,13.7248,13.7444,1076.9822708609,0
+BOTJ.US,D,20210420,000000,13.9812,14.1786,13.9812,14.1786,1831.2770371255,0
+BOTJ.US,D,20210421,000000,14.0912,14.4586,14.0912,14.1197,3026.3405399523,0
+BOTJ.US,D,20210422,000000,14.159,14.159,14.0627,14.0912,2214.0230993596,0
+BOTJ.US,D,20210423,000000,14.0912,14.3515,13.9448,13.9448,2036.9012514108,0
+BOTJ.US,D,20210427,000000,14.3996,14.4586,14.3996,14.4586,2929.6360827388,0
+BOTJ.US,D,20210428,000000,14.3937,14.4488,14.3937,14.4488,988.42134688652,0
+BOTJ.US,D,20210429,000000,14.4586,14.4586,14.4586,14.4586,569.02938507679,0
+BOTJ.US,D,20210430,000000,14.4134,14.4684,14.2985,14.4684,11919.078836966,0
+BOTJ.US,D,20210503,000000,14.3918,14.4782,14.1885,14.1885,4818.9357941924,0
+BOTJ.US,D,20210504,000000,14.2562,14.2562,14.2159,14.2159,416.3381368451,0
+BOTJ.US,D,20210505,000000,14.3329,14.3456,14.3329,14.3456,496.75552758046,0
+BOTJ.US,D,20210506,000000,14.4684,14.5451,14.4684,14.5451,8370.5342280617,0
+BOTJ.US,D,20210507,000000,14.5795,14.6708,14.4782,14.4782,9972.7743928396,0
+BOTJ.US,D,20210510,000000,14.5431,14.5431,14.5431,14.5431,651.48265912191,0
+BOTJ.US,D,20210511,000000,14.4782,14.5255,14.4782,14.5255,4269.2473005583,0
+BOTJ.US,D,20210512,000000,14.5255,14.5255,14.5255,14.5255,236.16246393169,0
+BOTJ.US,D,20210513,000000,14.4881,14.6708,14.4782,14.5745,15735.342101104,0
+BOTJ.US,D,20210517,000000,14.5745,14.5745,14.5745,14.5745,976.20604702799,0
+BOTJ.US,D,20210518,000000,14.5932,14.9724,14.5932,14.9724,7746.5359936215,0
+BOTJ.US,D,20210519,000000,14.9881,15.1059,14.9596,14.9596,4782.2898946168,0
+BOTJ.US,D,20210520,000000,14.492,15.0568,14.4881,15.0568,8620.9478751617,0
+BOTJ.US,D,20210521,000000,15.2002,15.6835,15.2002,15.3663,17290.756949757,0
+BOTJ.US,D,20210524,000000,15.7298,17.2279,15.7298,16.8418,20130.814166867,0
+BOTJ.US,D,20210525,000000,17.3733,17.3733,16.9863,17.0904,16605.682216024,0
+BOTJ.US,D,20210526,000000,17.2761,17.5226,17.2761,17.5226,930.39867255848,0
+BOTJ.US,D,20210527,000000,17.89,18.3242,17.2956,18.1641,6669.5537227606,0
+BOTJ.US,D,20210528,000000,18.6867,18.6867,17.7172,17.7172,4691.6930873326,0
+BOTJ.US,D,20210601,000000,17.7112,18.0865,17.6631,18.0865,2762.6936513389,0
+BOTJ.US,D,20210602,000000,17.9225,18.2231,17.9225,18.1248,3288.9694869108,0
+BOTJ.US,D,20210603,000000,18.3576,18.3969,17.9225,18.3006,4769.0566531034,0
+BOTJ.US,D,20210604,000000,18.3969,18.3969,18.1739,18.1739,1637.8681226987,0
+BOTJ.US,D,20210607,000000,18.3969,18.3969,17.6031,17.8193,3445.732501762,0
+BOTJ.US,D,20210608,000000,17.7082,18.1248,17.7082,18.1149,1194.0455611719,0
+BOTJ.US,D,20210609,000000,18.4264,18.4264,17.3075,18.1641,2639.5227110986,0
+BOTJ.US,D,20210610,000000,18.4068,18.4558,17.8262,17.8556,6449.6783253069,0
+BOTJ.US,D,20210611,000000,18.2623,18.3576,18.1749,18.1749,4801.6307860595,0
+BOTJ.US,D,20210614,000000,18.4264,18.4264,18.1248,18.1248,1827.205270506,0
+BOTJ.US,D,20210615,000000,18.0196,18.1444,17.6326,17.6326,10185.524198709,0
+BOTJ.US,D,20210616,000000,17.3508,18.2505,17.3508,17.4479,3052.8070229791,0
+BOTJ.US,D,20210617,000000,17.4382,17.4382,17.4382,17.4382,1034.228721356,0
+BOTJ.US,D,20210618,000000,17.4568,18.4558,17.4568,18.1641,95597.954634556,0
+BOTJ.US,D,20210621,000000,18.1641,20.8568,17.4568,19.3026,13751.373815746,0
+BOTJ.US,D,20210622,000000,20.3439,20.9746,18.9442,18.9589,10174.326840505,0
+BOTJ.US,D,20210623,000000,19.0855,20.0149,18.9686,19.3655,20723.256210006,0
+BOTJ.US,D,20210624,000000,18.1739,18.2034,17.0785,17.1955,22485.3132146,0
+BOTJ.US,D,20210625,000000,17.1955,17.6572,16.4498,16.9539,18680.247308666,0
+BOTJ.US,D,20210628,000000,16.3339,16.3939,16.3339,16.3939,2435.934380123,0
+BOTJ.US,D,20210629,000000,15.5009,16.2072,14.045,15.772,5901.0077733277,0
+BOTJ.US,D,20210630,000000,15.8005,15.8005,15.4222,15.5009,1973.7888688084,0
+BOTJ.US,D,20210701,000000,15.3918,15.3918,15.0156,15.0156,3412.140427151,0
+BOTJ.US,D,20210702,000000,15.0156,15.1138,14.6973,15.1138,99782.71277776,0
+BOTJ.US,D,20210706,000000,15.6945,15.9842,15.5372,15.5588,3091.4888058644,0
+BOTJ.US,D,20210707,000000,15.7819,15.7907,15.3171,15.3555,3702.2537987912,0
+BOTJ.US,D,20210708,000000,14.9959,14.9959,14.9959,14.9959,264.66483026828,0
+BOTJ.US,D,20210709,000000,14.6874,16.2368,14.6874,15.2287,14791.710187032,0
+BOTJ.US,D,20210712,000000,15.0815,15.4616,15.0648,15.1993,2910.2951912962,0
+BOTJ.US,D,20210713,000000,15.2631,15.9842,15.1944,15.7907,14237.949926778,0
+BOTJ.US,D,20210714,000000,15.4891,15.8879,15.4891,15.6256,9145.1878274238,0
+BOTJ.US,D,20210715,000000,15.7435,16.2759,15.4518,16.2368,9670.4457213409,0
+BOTJ.US,D,20210716,000000,16.3722,16.4597,15.0844,15.0844,8459.0951520361,0
+BOTJ.US,D,20210719,000000,15.1619,16.3142,15.0648,15.3948,13762.57117395,0
+BOTJ.US,D,20210720,000000,15.4332,16.4498,15.2582,15.3653,22896.56164317,0
+BOTJ.US,D,20210721,000000,15.607,16.3722,15.5107,15.5107,10455.278737252,0
+BOTJ.US,D,20210722,000000,15.5206,17.1473,15.5019,16.2858,20835.229792043,0
+BOTJ.US,D,20210723,000000,16.4695,16.7121,16.0815,16.0815,5170.1256651253,0
+BOTJ.US,D,20210726,000000,16.0815,16.2465,14.9959,15.7907,25084.118259503,0
+BOTJ.US,D,20210727,000000,15.9745,16.4695,14.8329,15.4026,39815.769888898,0
+BOTJ.US,D,20210728,000000,15.0156,15.1993,14.7739,15.1993,1232.7273440572,0
+BOTJ.US,D,20210729,000000,15.0156,15.5009,14.4056,15.0352,24711.551613818,0
+BOTJ.US,D,20210730,000000,14.7248,15.4715,14.7248,15.4715,15074.697967088,0
+BOTJ.US,D,20210802,000000,15.3074,16.4646,14.6384,16.1689,26959.166787789,0
+BOTJ.US,D,20210803,000000,15.3378,16.1394,15.2131,15.6453,9661.284246447,0
+BOTJ.US,D,20210804,000000,14.7298,15.5009,14.7298,15.4125,2506.1723543096,0
+BOTJ.US,D,20210805,000000,14.8614,15.3074,14.7061,15.1325,18593.722268001,0
+BOTJ.US,D,20210806,000000,15.2092,15.4616,14.6512,14.6512,10927.603665115,0
+BOTJ.US,D,20210809,000000,14.8221,14.8221,14.2415,14.3182,26835.995847548,0
+BOTJ.US,D,20210810,000000,14.3869,15.2092,14.1885,14.2022,9684.6969045092,0
+BOTJ.US,D,20210811,000000,13.9114,14.1344,13.9114,13.9212,1012.8519466036,0
+BOTJ.US,D,20210812,000000,14.1443,14.1443,14.0666,14.0666,665.7338422902,0
+BOTJ.US,D,20210813,000000,14.0951,14.0951,13.6785,13.6785,3807.1017892437,0
+BOTJ.US,D,20210816,000000,13.5636,14.1148,13.5244,14.1148,7774.0204183032,0
+BOTJ.US,D,20210817,000000,13.8623,14.0951,13.8623,14.0479,5326.8886799765,0
+BOTJ.US,D,20210818,000000,13.9752,14.0951,13.4085,13.9398,20621.462044519,0
+BOTJ.US,D,20210823,000000,13.8771,14.0666,13.6589,13.6589,2872.6313500657,0
+BOTJ.US,D,20210824,000000,13.7866,13.7866,13.7866,13.7866,810.28155728288,0
+BOTJ.US,D,20210825,000000,13.4645,14.2886,13.4645,13.5244,2719.940101834,0
+BOTJ.US,D,20210826,000000,13.9154,13.9154,13.6462,13.6462,2088.8162758096,0
+BOTJ.US,D,20210827,000000,13.5636,13.9508,13.5636,13.6402,2219.112807634,0
+BOTJ.US,D,20210830,000000,13.5881,13.6108,13.5636,13.5636,1274.4629519072,0
+BOTJ.US,D,20210831,000000,13.5636,13.8239,13.5636,13.7081,1515.7151241133,0
+BOTJ.US,D,20210902,000000,14.0686,14.3505,13.8771,13.8771,2548.9259038145,0
+BOTJ.US,D,20210903,000000,13.7277,13.7277,13.7277,13.7277,752.25888295483,0
+BOTJ.US,D,20210907,000000,13.7081,13.7081,13.2306,13.3681,9560.508022614,0
+BOTJ.US,D,20210908,000000,13.5263,13.8731,13.5234,13.5234,4962.4655675302,0
+BOTJ.US,D,20210909,000000,13.4115,13.9222,13.4115,13.4841,7525.6426545129,0
+BOTJ.US,D,20210910,000000,13.6206,14.1619,13.3681,13.3868,1152.3099533219,0
+BOTJ.US,D,20210913,000000,13.6982,13.6982,13.3201,13.6491,3766.3841230485,0
+BOTJ.US,D,20210914,000000,14.2131,14.2149,13.4349,13.4349,3214.6597461047,0
+BOTJ.US,D,20210915,000000,13.6785,13.8151,13.6305,13.6305,938.5422057975,0
+BOTJ.US,D,20210916,000000,13.6305,13.6305,13.6305,13.6305,314.5439713573,0
+BOTJ.US,D,20210917,000000,13.5037,13.8063,13.0852,13.3092,28966.547731208,0
+BOTJ.US,D,20210920,000000,13.4841,13.8976,13.4349,13.8976,8072.2773231824,0
+BOTJ.US,D,20210921,000000,14.0106,14.0686,13.6805,13.6805,7599.952395319,0
+BOTJ.US,D,20210922,000000,14.1364,14.1364,13.9222,13.9222,599.56763472313,0
+BOTJ.US,D,20210923,000000,13.9222,14.0587,13.9222,14.0587,629.0879427146,0
+BOTJ.US,D,20210924,000000,13.8446,14.1658,13.8446,13.8731,13381.860995026,0
+BOTJ.US,D,20210927,000000,14.3505,14.3505,13.9232,14.1167,1787.5055459657,0
+BOTJ.US,D,20210928,000000,13.8633,14.3604,13.8633,14.321,2460.3649798401,0
+BOTJ.US,D,20210929,000000,14.1167,14.1167,13.9124,13.9222,7074.694501402,0
+BOTJ.US,D,20210930,000000,14.0205,14.0205,14.0205,14.0205,648.42883415728,0
+BOTJ.US,D,20211001,000000,13.9713,14.0686,13.9713,14.0686,990.45723019628,0
+BOTJ.US,D,20211004,000000,13.9615,14.0205,13.9615,14.0205,607.71116796216,0
+BOTJ.US,D,20211005,000000,14.1167,16.0648,14.1069,14.8476,25025.077643521,0
+BOTJ.US,D,20211006,000000,15.2701,15.2701,15.0912,15.0912,1486.1948161219,0
+BOTJ.US,D,20211007,000000,14.7022,15.2858,14.7022,14.9351,9450.5703238872,0
+BOTJ.US,D,20211008,000000,14.0833,14.9931,14.0833,14.7985,2088.8162758096,0
+BOTJ.US,D,20211011,000000,14.5245,15.0333,14.5245,15.0333,837.76598196458,0
+BOTJ.US,D,20211012,000000,14.6138,15.159,14.4094,14.4094,2851.2545753132,0
+BOTJ.US,D,20211013,000000,14.4782,14.6039,14.1953,14.2022,4650.9754211375,0
+BOTJ.US,D,20211014,000000,14.5942,14.5942,14.1658,14.1658,8193.4123801129,0
+BOTJ.US,D,20211015,000000,14.1658,14.3112,14.0205,14.2915,4492.1765229766,0
+BOTJ.US,D,20211018,000000,14.2149,14.2149,13.8633,13.8633,3643.2131828083,0
+BOTJ.US,D,20211019,000000,13.9321,14.2641,13.6206,13.7277,13467.368094036,0
+BOTJ.US,D,20211021,000000,13.7769,14.6039,13.7769,14.6039,4397.5079490729,0
+BOTJ.US,D,20211022,000000,14.6039,15.0126,13.9812,14.7888,57167.603337948,0
+BOTJ.US,D,20211025,000000,14.9065,15.8211,14.9065,15.2759,14412.017949763,0
+BOTJ.US,D,20211026,000000,14.6039,15.5471,14.6039,15.0618,5382.8754709948,0
+BOTJ.US,D,20211027,000000,15.3348,15.4802,15.2661,15.2661,3933.3265544485,0
+BOTJ.US,D,20211028,000000,15.3348,15.7042,15.2169,15.3348,3161.726780051,0
+BOTJ.US,D,20211029,000000,15.2563,15.6845,15.1875,15.1875,3912.967721351,0
+BOTJ.US,D,20211101,000000,15.1796,15.7239,15.1208,15.1689,1988.0400519767,0
+BOTJ.US,D,20211102,000000,15.5677,15.772,15.2072,15.772,5227.1303977985,0
+BOTJ.US,D,20211103,000000,15.4212,15.5775,15.3928,15.5775,3697.1640905168,0
+BOTJ.US,D,20211104,000000,15.6748,15.7337,15.4312,15.7337,3344.9562779291,0
+BOTJ.US,D,20211105,000000,15.6021,15.6041,15.4312,15.4705,1610.383698017,0
+BOTJ.US,D,20211108,000000,15.7622,15.772,15.4312,15.772,4373.0773493558,0
+BOTJ.US,D,20211109,000000,15.5294,15.8693,15.5294,15.8693,1688.7652054426,0
+BOTJ.US,D,20211110,000000,15.8251,15.8251,15.8251,15.8251,353.22575424266,0
+BOTJ.US,D,20211111,000000,15.5491,15.5491,15.5491,15.5491,524.23995226216,0
+BOTJ.US,D,20211112,000000,15.9478,15.9675,15.9478,15.9675,496.75552758046,0
+BOTJ.US,D,20211115,000000,15.5971,16.0648,15.5579,16.0156,2602.876811523,0
+BOTJ.US,D,20211116,000000,15.5677,15.5677,15.5294,15.5491,1067.820795967,0
+BOTJ.US,D,20211117,000000,15.5775,15.5775,15.5775,15.5775,656.5723673963,0
+BOTJ.US,D,20211119,000000,15.5873,16.2691,15.5873,15.6168,1010.8160632938,0
+BOTJ.US,D,20211122,000000,16.0372,16.0706,16.0196,16.0706,2543.8361955401,0
+BOTJ.US,D,20211123,000000,15.6031,15.8113,15.5196,15.7337,3820.3350307571,0
+BOTJ.US,D,20211124,000000,15.8211,15.8211,15.4008,15.4498,1548.2892570694,0
+BOTJ.US,D,20211126,000000,15.6453,15.6462,15.0195,15.0195,3208.5520961754,0
+BOTJ.US,D,20211129,000000,15.4891,15.4891,15.1079,15.1079,2088.8162758096,0
+BOTJ.US,D,20211130,000000,15.1079,15.3712,15.1079,15.2651,2211.9872160499,0
+BOTJ.US,D,20211201,000000,14.8251,15.3565,14.8251,15.1079,1683.6754971682,0
+BOTJ.US,D,20211202,000000,15.1079,16.0952,15.1079,16.0952,5119.2285823814,0
+BOTJ.US,D,20211203,000000,16.0844,16.0844,15.1079,15.8604,4080.9280944058,0
+BOTJ.US,D,20211206,000000,15.6256,15.8899,15.1079,15.1561,8229.0403380336,0
+BOTJ.US,D,20211207,000000,15.1079,15.6453,15.1079,15.6158,7530.7323627873,0
+BOTJ.US,D,20211208,000000,15.3712,15.8899,15.1649,15.8801,3368.3689359913,0
+BOTJ.US,D,20211209,000000,15.4498,15.6404,15.1178,15.1178,4069.7307362022,0
+BOTJ.US,D,20211210,000000,15.1265,16.0854,15.1265,16.0854,3786.7429561461,0
+BOTJ.US,D,20211213,000000,16.3299,16.3299,15.8309,15.8506,3884.4653550144,0
+BOTJ.US,D,20211214,000000,15.2307,15.7239,15.1178,15.4055,3144.4217719181,0
+BOTJ.US,D,20211215,000000,15.6945,15.6945,15.0588,15.0588,7536.8400127166,0
+BOTJ.US,D,20211216,000000,15.1079,15.3034,14.3249,14.3349,11182.089078834,0
+BOTJ.US,D,20211217,000000,14.5205,14.7848,13.9341,13.9341,24834.722554058,0
+BOTJ.US,D,20211220,000000,14.2081,14.7159,13.9832,13.9832,4407.6873656217,0
+BOTJ.US,D,20211221,000000,14.4134,15.0686,14.2278,14.4232,35182.099475893,0
+BOTJ.US,D,20211222,000000,14.7748,16.0068,14.5008,14.7651,5812.4468493533,0
+BOTJ.US,D,20211223,000000,15.0785,16.1149,15.0785,15.6453,2371.8040558657,0
+BOTJ.US,D,20211227,000000,14.9704,15.1659,14.7748,14.9802,2462.4008631498,0
+BOTJ.US,D,20211229,000000,15.0588,15.1079,15.0588,15.1079,822.49685714141,0
+BOTJ.US,D,20211230,000000,14.9989,14.9989,14.9989,14.9989,4300.8034918595,0
+BOTJ.US,D,20211231,000000,15.3614,15.3614,15.1079,15.1178,9843.4958026701,0
+BOTJ.US,D,20220103,000000,14.6679,16.443,14.6679,15.1806,3112.8655806169,0
+BOTJ.US,D,20220104,000000,14.6679,15.4302,14.6679,15.4302,2158.0363083413,0
+BOTJ.US,D,20220105,000000,15.4008,15.4008,15.4008,15.4008,699.32591690118,0
+BOTJ.US,D,20220106,000000,15.1954,15.8113,15.1855,15.7729,1458.7103914402,0
+BOTJ.US,D,20220107,000000,16.0362,16.3496,15.6453,15.6453,2754.5501180998,0
+BOTJ.US,D,20220110,000000,14.7405,15.9635,14.7405,15.9635,591.42410148411,0
+BOTJ.US,D,20220111,000000,14.7935,16.0854,14.7935,16.0854,1062.7310876926,0
+BOTJ.US,D,20220112,000000,15.7435,15.7435,15.7435,15.7435,557.83202687314,0
+BOTJ.US,D,20220113,000000,15.6453,15.6551,15.215,15.6551,1391.5262422182,0
+BOTJ.US,D,20220114,000000,15.3093,15.4302,15.1178,15.3614,1810.9182040279,0
+BOTJ.US,D,20220118,000000,15.7141,15.7592,15.1079,15.5186,1666.3704890353,0
+BOTJ.US,D,20220119,000000,15.6945,15.7916,15.1079,15.3034,2757.6039430645,0
+BOTJ.US,D,20220120,000000,15.1079,15.4695,15.1079,15.4695,1586.9710399548,0
+BOTJ.US,D,20220121,000000,15.5206,15.5206,15.1265,15.1265,945.66779738165,0
+BOTJ.US,D,20220124,000000,15.1757,15.1777,14.9704,15.1079,9536.077422897,0
+BOTJ.US,D,20220125,000000,14.9311,15.1079,14.9125,15.1079,2150.9107167572,0
+BOTJ.US,D,20220126,000000,15.0981,15.1855,15.0981,15.1855,2339.2299229096,0
+BOTJ.US,D,20220127,000000,15.1561,15.2445,14.9125,14.9144,2688.3839105328,0
+BOTJ.US,D,20220128,000000,14.9125,15.0294,14.9125,15.0078,1756.9672963194,0
+BOTJ.US,D,20220131,000000,14.7955,14.7955,14.7955,14.7955,403.10489533168,0
+BOTJ.US,D,20220202,000000,14.9606,15.7622,14.9606,15.6453,6378.4224094655,0
+BOTJ.US,D,20220203,000000,15.6453,16.1149,15.6453,16.1149,4952.2861509814,0
+BOTJ.US,D,20220204,000000,15.1659,15.3752,14.7651,15.2641,7552.1091375398,0
+BOTJ.US,D,20220208,000000,15.0176,15.2641,15.0176,15.2641,2503.118529345,0
+BOTJ.US,D,20220209,000000,15.4202,15.4498,15.2956,15.3515,2098.9956923584,0
+BOTJ.US,D,20220210,000000,14.8338,14.8338,14.8338,14.8338,208.67803924999,0
+BOTJ.US,D,20220211,000000,14.7651,15.2249,14.4232,14.8829,17324.349024368,0
+BOTJ.US,D,20220214,000000,14.9125,15.4292,14.9125,14.9125,6493.4498164667,0
+BOTJ.US,D,20220215,000000,15.1699,15.2641,14.9606,15.215,2507.1902959645,0
+BOTJ.US,D,20220216,000000,14.9999,15.0097,14.9901,15.0097,1324.3420929963,0
+BOTJ.US,D,20220217,000000,14.7356,15.2641,14.7356,15.2052,895.78865629263,0
+BOTJ.US,D,20220218,000000,15.2543,15.2641,15.1561,15.1561,899.86042291214,0
+BOTJ.US,D,20220222,000000,14.8614,14.8614,14.8614,14.8614,412.26637022558,0
+BOTJ.US,D,20220223,000000,15.0481,15.0588,14.9606,14.9606,503.8811191646,0
+BOTJ.US,D,20220224,000000,14.7454,15.3614,14.4625,15.3614,2140.7313002084,0
+BOTJ.US,D,20220225,000000,15.0391,15.1365,14.8259,14.9026,1598.1683981584,0
+BOTJ.US,D,20220228,000000,14.5205,15.1462,14.5205,14.7356,1665.3525473804,0
+BOTJ.US,D,20220301,000000,14.8241,15.2052,14.7651,14.7651,2079.6548009157,0
+BOTJ.US,D,20220302,000000,14.8092,14.8092,14.8092,14.8092,281.9698384012,0
+BOTJ.US,D,20220303,000000,15.2956,15.3054,14.8142,14.8142,815.37126555727,0
+BOTJ.US,D,20220304,000000,14.6865,15.2661,14.6669,14.6831,1535.056015556,0
+BOTJ.US,D,20220307,000000,14.5785,14.6138,14.5785,14.5785,2177.377199784,0
+BOTJ.US,D,20220308,000000,14.8044,14.8044,14.5785,14.5785,685.07473373288,0
+BOTJ.US,D,20220311,000000,14.6865,14.6865,14.6865,14.6865,535.43731046582,0
+BOTJ.US,D,20220314,000000,14.9517,14.9714,14.5785,14.5785,700.34385855605,0
+BOTJ.US,D,20220315,000000,14.5882,14.5882,14.5882,14.5882,246.34188048047,0
+BOTJ.US,D,20220316,000000,14.8241,15.1188,14.5392,14.5392,3112.8655806169,0
+BOTJ.US,D,20220317,000000,14.7258,14.7258,14.2739,14.4409,3439.6248518327,0
+BOTJ.US,D,20220318,000000,14.7356,15.1974,14.5392,15.1974,4300.8034918595,0
+BOTJ.US,D,20220321,000000,15.2759,15.2759,14.5195,14.9517,3175.9779632193,0
+BOTJ.US,D,20220322,000000,14.3815,14.3815,14.3815,14.3815,436.69696994266,0
+BOTJ.US,D,20220323,000000,14.7356,15.1285,14.7356,15.0696,3127.1167637852,0
+BOTJ.US,D,20220324,000000,14.9812,14.9812,14.5882,14.626,3507.8269427095,0
+BOTJ.US,D,20220328,000000,14.7748,14.7748,14.5392,14.5392,1601.2222231231,0
+BOTJ.US,D,20220329,000000,14.5292,14.5292,14.4901,14.4901,814.35332390239,0
+BOTJ.US,D,20220330,000000,14.6177,14.7989,14.6177,14.7989,683.03885042313,0
+BOTJ.US,D,20220331,000000,14.6276,14.6276,14.6276,14.6276,596.5138097585,0
+BOTJ.US,D,20220401,000000,14.7765,14.7765,14.3427,14.3427,2706.7068603206,0
+BOTJ.US,D,20220404,000000,14.5392,14.7553,14.5392,14.5392,4164.3993101058,0
+BOTJ.US,D,20220405,000000,14.5392,14.5392,14.5392,14.5392,716.6309250341,0
+BOTJ.US,D,20220406,000000,14.4409,14.4508,14.4409,14.4508,2089.8342174645,0
+BOTJ.US,D,20220408,000000,14.6092,14.8043,14.5392,14.7159,5268.8660056485,0
+BOTJ.US,D,20220411,000000,14.4901,14.4901,14.4901,14.4901,360.35134582681,0
+BOTJ.US,D,20220412,000000,14.6569,14.6569,14.4409,14.4409,2407.4320137864,0
+BOTJ.US,D,20220413,000000,14.3918,14.6276,14.3918,14.6276,1607.3298730523,0
+BOTJ.US,D,20220418,000000,14.5735,14.5735,14.3427,14.3427,1178.7764363487,0
+BOTJ.US,D,20220419,000000,14.4508,14.5882,14.3918,14.3918,488.61199434143,0
+BOTJ.US,D,20220420,000000,14.6374,14.6374,14.3819,14.3819,631.12382602435,0
+BOTJ.US,D,20220422,000000,14.4052,14.4052,14.4052,14.4052,519.15024398777,0
+BOTJ.US,D,20220425,000000,14.3633,14.4311,14.3633,14.4311,1422.0644918645,0
+BOTJ.US,D,20220427,000000,14.4213,14.4301,14.4213,14.4301,677.94914214874,0
+BOTJ.US,D,20220428,000000,14.5882,15.0696,14.5882,14.9105,8221.9147464495,0
+BOTJ.US,D,20220429,000000,14.4508,14.9419,14.4017,14.9321,844.89157354873,0
+BOTJ.US,D,20220502,000000,14.9812,15.4921,14.6472,14.6472,2318.8710898121,0
+BOTJ.US,D,20220503,000000,14.6625,14.6625,14.6625,14.6625,362.38722913656,0
+BOTJ.US,D,20220504,000000,14.3649,14.4901,14.3649,14.3819,1395.5980088377,0
+BOTJ.US,D,20220505,000000,14.2935,14.3034,14.2739,14.2739,2020.6141849328,0
+BOTJ.US,D,20220506,000000,13.9988,14.1461,13.7729,13.7729,5746.2806417862,0
+BOTJ.US,D,20220509,000000,13.7532,13.7532,13.272,13.272,2429.8267301938,0
+BOTJ.US,D,20220510,000000,13.3602,13.3602,13.2129,13.2915,1389.4903589085,0
+BOTJ.US,D,20220511,000000,13.4342,13.4342,12.9477,12.9477,3103.704105723,0
+BOTJ.US,D,20220512,000000,12.9477,13.3505,12.9477,13.1638,11668.665189866,0
+BOTJ.US,D,20220513,000000,13.1638,13.2834,13.1638,13.1638,2381.9834724145,0
+BOTJ.US,D,20220516,000000,13.2719,13.5469,12.82,12.82,7418.7587807508,0
+BOTJ.US,D,20220517,000000,12.9281,13.2129,12.7708,12.9771,7039.0665434813,0
+BOTJ.US,D,20220518,000000,13.4095,13.4095,12.3288,12.7218,7912.4604833666,0
+BOTJ.US,D,20220519,000000,12.7708,13.0165,12.7708,13.0165,1821.0976205767,0
+BOTJ.US,D,20220520,000000,12.8135,12.8692,12.5654,12.5744,2482.7596962474,0
+BOTJ.US,D,20220523,000000,12.6039,13.0852,12.5463,12.7296,8724.7779239592,0
+BOTJ.US,D,20220524,000000,12.7905,12.7905,12.5252,12.5252,1246.9785272255,0
+BOTJ.US,D,20220525,000000,12.6726,12.7168,12.5252,12.7168,946.68573903653,0
+BOTJ.US,D,20220526,000000,12.8102,12.82,12.7218,12.7512,6543.3289575557,0
+BOTJ.US,D,20220527,000000,12.7708,12.7708,12.7315,12.7315,1357.9341676072,0
+BOTJ.US,D,20220531,000000,13.0617,13.0617,12.6235,12.6235,4161.3454851412,0
+BOTJ.US,D,20220601,000000,13.1148,13.1148,12.9971,12.9971,2083.7265675352,0
+BOTJ.US,D,20220602,000000,12.8388,12.8437,12.8141,12.8388,10616.648006568,0
+BOTJ.US,D,20220603,000000,12.6709,12.8388,12.5227,12.5722,4629.4053110183,0
+BOTJ.US,D,20220606,000000,12.6611,12.8783,12.6611,12.8783,1205.9540081852,0
+BOTJ.US,D,20220607,000000,12.8882,12.8882,12.8289,12.8289,1179.6275562853,0
+BOTJ.US,D,20220608,000000,12.799,13.3228,12.799,13.3228,1410.4902883308,0
+BOTJ.US,D,20220609,000000,12.8388,12.8388,12.6413,12.6413,2551.6407226085,0
+BOTJ.US,D,20220610,000000,12.5227,12.7894,12.4833,12.5129,13480.155928606,0
+BOTJ.US,D,20220613,000000,12.5129,12.5129,12.3253,12.3253,7324.8289632341,0
+BOTJ.US,D,20220614,000000,12.3253,12.3549,12.3253,12.3549,2104.0910403097,0
+BOTJ.US,D,20220615,000000,12.6018,12.7203,12.4931,12.4931,1973.4713366524,0
+BOTJ.US,D,20220616,000000,12.4931,12.4931,12.0388,12.2365,3003.2406282765,0
+BOTJ.US,D,20220617,000000,12.0488,12.0981,12.0488,12.0981,2140.5430506327,0
+BOTJ.US,D,20220621,000000,12.0982,12.8388,12.0982,12.2462,2885.7841505692,0
+BOTJ.US,D,20220622,000000,12.5918,12.7202,12.2857,12.4833,65915.360222369,0
+BOTJ.US,D,20220623,000000,12.74,12.74,12.74,12.74,623.73439885986,0
+BOTJ.US,D,20220624,000000,12.5524,12.5918,12.3549,12.4931,5394.8975278009,0
+BOTJ.US,D,20220627,000000,12.4439,12.7499,12.4438,12.6266,4451.1954827726,0
+BOTJ.US,D,20220628,000000,12.6215,13.0165,12.6215,13.0165,1867.1529732104,0
+BOTJ.US,D,20220629,000000,13.1154,13.1154,12.8388,12.8388,5251.1145981936,0
+BOTJ.US,D,20220630,000000,12.8388,12.8388,12.8388,12.8388,504.25280946787,0
+BOTJ.US,D,20220701,000000,12.7481,13.4808,12.6413,12.8388,7050.4263299695,0
+BOTJ.US,D,20220705,000000,13.0599,13.0599,13.0599,13.0599,612.59628459451,0
+BOTJ.US,D,20220706,000000,12.7894,12.9946,12.4931,12.6511,1851.9646355758,0
+BOTJ.US,D,20220707,000000,12.5129,12.7142,12.5129,12.5327,1958.2829990178,0
+BOTJ.US,D,20220711,000000,12.4931,12.5129,12.4931,12.5129,598.42050280224,0
+BOTJ.US,D,20220712,000000,12.3549,12.4438,12.2264,12.2561,4215.2699715156,0
+BOTJ.US,D,20220713,000000,12.2462,12.2462,11.9499,11.9499,4082.6251561736,0
+BOTJ.US,D,20220714,000000,11.8512,11.8512,11.6932,11.8512,1801.3368434605,0
+BOTJ.US,D,20220715,000000,11.5253,12.1573,11.5253,12.1573,2131.430048052,0
+BOTJ.US,D,20220718,000000,12.1968,12.6314,11.7737,12.2952,2965.7760621113,0
+BOTJ.US,D,20220719,000000,11.9302,12.9574,11.9302,12.4438,4836.9792586908,0
+BOTJ.US,D,20220720,000000,12.345,13.0659,12.345,12.6611,9756.9880964507,0
+BOTJ.US,D,20220721,000000,12.977,13.0956,12.3055,12.3746,4731.6734510911,0
+BOTJ.US,D,20220722,000000,12.2364,12.8783,12.2364,12.8388,3424.4638586754,0
+BOTJ.US,D,20220725,000000,13.0857,13.0956,12.1672,12.1968,12306.603707375,0
+BOTJ.US,D,20220726,000000,12.1968,12.8289,12.029,12.582,10400.973612157,0
+BOTJ.US,D,20220727,000000,12.7302,12.7894,12.2462,12.5623,1274.807805462,0
+BOTJ.US,D,20220728,000000,12.8388,13.9251,12.5847,12.8388,18093.360346147,0
+BOTJ.US,D,20220729,000000,13.135,13.135,12.5918,12.5918,1720.3323760761,0
+BOTJ.US,D,20220801,000000,12.7183,13.2832,12.5573,12.9731,7773.3912013752,0
+BOTJ.US,D,20220802,000000,12.7993,13.4859,12.6018,12.7302,2874.6460363038,0
+BOTJ.US,D,20220803,000000,12.8388,13.619,12.8388,13.1845,17382.546144849,0
+BOTJ.US,D,20220804,000000,13.3882,14.0536,13.0265,13.7967,6053.0588252991,0
+BOTJ.US,D,20220805,000000,13.4137,13.5696,12.7894,13.2141,26480.36038796,0
+BOTJ.US,D,20220808,000000,13.8955,13.9351,12.8388,12.8388,30658.16579331,0
+BOTJ.US,D,20220809,000000,13.145,13.145,12.6413,12.6413,1917.7807653256,0
+BOTJ.US,D,20220810,000000,12.8092,13.1943,12.8092,13.1943,1016.6060656742,0
+BOTJ.US,D,20220811,000000,13.2339,13.234,12.987,13.2339,3061.9688671302,0
+BOTJ.US,D,20220815,000000,12.7894,12.7894,12.5425,12.5425,6078.3727213567,0
+BOTJ.US,D,20220816,000000,12.5425,12.7696,12.2264,12.4438,8850.7506175877,0
+BOTJ.US,D,20220817,000000,12.4438,12.582,12.2462,12.2462,2341.0291074091,0
+BOTJ.US,D,20220818,000000,12.2462,12.345,12.2462,12.345,1818.5502927797,0
+BOTJ.US,D,20220819,000000,12.2462,12.7499,11.8512,12.7104,203027.57194057,0
+BOTJ.US,D,20220822,000000,12.6907,12.7383,12.2462,12.2462,2099.0282610982,0
+BOTJ.US,D,20220823,000000,12.2857,12.2857,12.1277,12.1277,2446.3349150088,0
+BOTJ.US,D,20220824,000000,12.2068,12.3253,12.2068,12.3253,797.89400373632,0
+BOTJ.US,D,20220825,000000,12.4439,12.4833,12.4438,12.4833,2183.0703960095,0
+BOTJ.US,D,20220831,000000,12.5918,12.5919,12.2166,12.2166,2001.8229002369,0
+BOTJ.US,D,20220901,000000,12.2166,12.2166,12.2166,12.2166,385.6143344838,0
+BOTJ.US,D,20220902,000000,12.3606,12.3606,12.2166,12.2166,916.211604126,0
+BOTJ.US,D,20220906,000000,12.3159,12.4649,12.3159,12.455,2019.6928328316,0
+BOTJ.US,D,20220907,000000,12.455,12.455,11.8988,12.0974,6565.5119456106,0
+BOTJ.US,D,20220908,000000,12.2166,12.2166,12.2166,12.2166,628.2593856864,0
+BOTJ.US,D,20220909,000000,12.1967,12.1967,12.1669,12.1669,1358.2081911714,0
+BOTJ.US,D,20220912,000000,12.1669,12.3159,12.1669,12.1669,2809.044368694,0
+BOTJ.US,D,20220913,000000,12.1669,12.1769,12.1669,12.1769,707.7986348358,0
+BOTJ.US,D,20220914,000000,12.3855,12.3855,11.8491,11.8789,2396.245733868,0
+BOTJ.US,D,20220915,000000,12.0577,12.2265,12.0577,12.2265,1012.8668942316,0
+BOTJ.US,D,20220916,000000,12.1669,13.0906,12.1074,13.0906,39768.617748761,0
+BOTJ.US,D,20220919,000000,12.8324,13.1207,12.3656,12.6139,8498.6177477226,0
+BOTJ.US,D,20220920,000000,12.7529,13.0311,12.6341,13.0311,5875.8361776696,0
+BOTJ.US,D,20220921,000000,13.2496,13.4581,12.7706,13.3092,14723.822526086,0
+BOTJ.US,D,20220922,000000,13.3985,13.3985,12.8225,12.8523,4209.5392492866,0
+BOTJ.US,D,20220923,000000,12.9516,13.8157,12.9516,13.4085,16282.389079039,0
+BOTJ.US,D,20220926,000000,13.0341,13.2794,13.0341,13.2297,2799.9829352466,0
+BOTJ.US,D,20220927,000000,13.329,13.329,12.9603,13.1602,1365.2559727416,0
+BOTJ.US,D,20220928,000000,13.2297,13.2297,12.7232,12.7629,2550.2901024738,0
+BOTJ.US,D,20220929,000000,12.9119,12.9119,12.8523,12.8523,540.6655290282,0
+BOTJ.US,D,20220930,000000,12.6735,12.6735,12.5543,12.5543,1970.3583618402,0
+BOTJ.US,D,20221003,000000,12.6148,12.6148,12.6148,12.6148,344.3344710012,0
+BOTJ.US,D,20221004,000000,12.3656,12.6636,12.0974,12.3259,5332.1501708256,0
+BOTJ.US,D,20221005,000000,12.6139,12.6139,12.0776,12.1173,3808.8225257238,0
+BOTJ.US,D,20221006,000000,11.9682,12.1967,11.8491,11.8491,1271.6211604518,0
+BOTJ.US,D,20221007,000000,11.9882,11.9882,11.6008,11.6008,1749.8634812868,0
+BOTJ.US,D,20221010,000000,11.6008,11.6008,11.2234,11.2234,8463.3788398716,0
+BOTJ.US,D,20221011,000000,11.2234,11.2234,10.9652,10.9652,6970.2559729278,0
+BOTJ.US,D,20221012,000000,10.9443,11.0247,10.8758,10.8857,8232.8156999322,0
+BOTJ.US,D,20221013,000000,10.9254,10.9254,10.5877,10.6175,2496.928327728,0
+BOTJ.US,D,20221014,000000,10.5679,10.9254,10.5679,10.6076,1058.1740614686,0
+BOTJ.US,D,20221017,000000,10.9155,10.9254,10.7466,10.7466,5226.4334472726,0
+BOTJ.US,D,20221018,000000,10.841,11.6703,10.841,10.9949,5522.440273221,0
+BOTJ.US,D,20221019,000000,11.6455,11.6455,10.9949,10.9949,801.4334471256,0
+BOTJ.US,D,20221020,000000,11.6306,11.6505,11.4022,11.4022,1162.883959083,0
+BOTJ.US,D,20221021,000000,11.6702,11.6702,11.422,11.422,1690.4607509094,0
+BOTJ.US,D,20221024,000000,11.6703,12.1173,11.6703,11.72,6820.2389080764,0
+BOTJ.US,D,20221025,000000,11.9185,11.9186,11.9185,11.9186,1268.600682636,0
+BOTJ.US,D,20221026,000000,11.9782,11.9782,11.8194,11.8293,2302.6109215782,0
+BOTJ.US,D,20221027,000000,11.9186,12.0867,11.3227,11.8888,13689.812287144,0
+BOTJ.US,D,20221028,000000,11.5512,11.859,11.5512,11.859,868.8907850118,0
+BOTJ.US,D,20221031,000000,12.018,12.018,11.6961,11.869,6298.7030718816,0
+BOTJ.US,D,20221101,000000,11.869,11.9484,11.7796,11.7796,5592.918088923,0
+BOTJ.US,D,20221103,000000,11.7498,11.7498,11.5095,11.5412,1573.6689420318,0
+BOTJ.US,D,20221104,000000,11.881,11.881,11.4518,11.4518,1317.9351536274,0
+BOTJ.US,D,20221107,000000,11.7225,11.7225,11.7225,11.7225,235.5972696324,0
+BOTJ.US,D,20221108,000000,11.571,11.8789,11.571,11.8789,852.7815699942,0
+BOTJ.US,D,20221109,000000,11.8591,11.8591,11.7697,11.7697,680.6143344936,0
+BOTJ.US,D,20221110,000000,11.8789,11.8789,11.7201,11.7796,7155.5119456302,0
+BOTJ.US,D,20221111,000000,11.8848,11.9882,11.8848,11.9186,920.2389078804,0
+BOTJ.US,D,20221114,000000,11.5809,11.7299,11.422,11.6107,1823.3617748046,0
+BOTJ.US,D,20221115,000000,11.8193,11.8988,11.7597,11.8888,1644.1467577338,0
+BOTJ.US,D,20221116,000000,11.7597,11.9286,11.7597,11.9286,346.3481228784,0
+BOTJ.US,D,20221117,000000,11.9584,11.9584,11.7597,11.7597,1429.692832812,0
+BOTJ.US,D,20221118,000000,11.7697,11.869,11.6485,11.7697,1650.1877133654,0
+BOTJ.US,D,20221121,000000,11.8888,11.9087,11.72,11.7796,1694.4880546638,0
+BOTJ.US,D,20221122,000000,11.7597,11.7597,11.72,11.72,1169.9317406532,0
+BOTJ.US,D,20221123,000000,11.76,11.76,11.5,11.5813,761,0
+BOTJ.US,D,20221125,000000,11.64,11.98,11.64,11.98,1276,0
+BOTJ.US,D,20221128,000000,11.7811,11.7811,11.65,11.65,448,0
+BOTJ.US,D,20221129,000000,11.9846,11.9846,11.8476,11.8476,1097,0
+BOTJ.US,D,20221130,000000,11.85,11.85,11.85,11.85,251,0
+BOTJ.US,D,20221201,000000,11.85,11.85,11.85,11.85,1494,0
+BOTJ.US,D,20221202,000000,11.82,11.86,11.61,11.86,1252,0
+BOTJ.US,D,20221205,000000,11.77,11.9256,11.77,11.85,1406,0
+BOTJ.US,D,20221207,000000,12.06,12.06,12.04,12.04,653,0
+BOTJ.US,D,20221208,000000,12.07,12.07,12.07,12.07,640,0
+BOTJ.US,D,20221209,000000,11.855,12.25,11.855,12.25,1665,0
+BOTJ.US,D,20221212,000000,12.5,12.8,12.5,12.7,4020,0
+BOTJ.US,D,20221213,000000,12.6,13.11,12.38,12.39,6311,0
+BOTJ.US,D,20221214,000000,12.26,12.49,12.26,12.37,801,0
+BOTJ.US,D,20221215,000000,11.82,12.44,11.82,12.44,551,0
+BOTJ.US,D,20221216,000000,12.43,12.44,12.43,12.44,5823,0
+BOTJ.US,D,20221219,000000,12.13,12.35,12.0739,12.35,756,0
+BOTJ.US,D,20221220,000000,11.95,12.38,11.95,12.38,1036,0
+BOTJ.US,D,20221221,000000,12.4,12.4,12.1001,12.21,6661,0
+BOTJ.US,D,20221222,000000,12.2166,12.2166,12.2,12.2,2222,0
+BOTJ.US,D,20221223,000000,12.1,12.212,11.9,11.9,7124,0
+BOTJ.US,D,20221227,000000,11.9662,11.9662,11.9662,11.9662,279,0
+BOTJ.US,D,20221228,000000,12,12.0001,11.96,11.96,2427,0
+BOTJ.US,D,20221229,000000,11.9232,11.95,11.9232,11.95,829,0
+BOTJ.US,D,20221230,000000,12.3499,12.3499,11.91,11.91,292,0
+BOTJ.US,D,20230103,000000,12,12,11.93,11.93,1194,0
+BOTJ.US,D,20230105,000000,11.918,12.0541,11.918,12.0541,2371,0
+BOTJ.US,D,20230106,000000,12.2741,12.2741,12,12,3457,0
+BOTJ.US,D,20230109,000000,11.9898,12.35,11.95,12.35,4753,0
+BOTJ.US,D,20230110,000000,12.3,12.52,12.27,12.52,4443,0
+BOTJ.US,D,20230111,000000,12.6194,13.4999,12.6194,12.9515,5864,0
+BOTJ.US,D,20230112,000000,12.63,12.63,12.63,12.63,269,0
+BOTJ.US,D,20230117,000000,12.7805,12.9999,12.7805,12.9747,2029,0
+BOTJ.US,D,20230119,000000,12.65,12.75,12.6499,12.7499,2173,0
+BOTJ.US,D,20230120,000000,12.7337,12.77,12.65,12.68,1972,0
+BOTJ.US,D,20230123,000000,12.503,12.82,12.503,12.64,1220,0
+BOTJ.US,D,20230125,000000,12.7177,12.825,12.7177,12.825,743,0
+BOTJ.US,D,20230127,000000,13,13,12.7326,12.9704,1017,0
+BOTJ.US,D,20230130,000000,12.86,12.86,12.7121,12.72,1391,0
+BOTJ.US,D,20230131,000000,12.67,12.8,12.662,12.8,782,0
+BOTJ.US,D,20230201,000000,12.69,12.69,12.69,12.69,313,0
+BOTJ.US,D,20230202,000000,12.7576,12.9999,12.75,12.9999,1500,0
+BOTJ.US,D,20230203,000000,12.78,12.78,12.61,12.61,943,0
+BOTJ.US,D,20230206,000000,12.65,12.65,12.6498,12.65,1741,0
+BOTJ.US,D,20230207,000000,12.7,13,12.7,13,1902,0
+BOTJ.US,D,20230208,000000,13,13.18,12.9999,13.18,7528,0
+BOTJ.US,D,20230209,000000,13.08,13.08,13.08,13.08,307,0
+BOTJ.US,D,20230210,000000,12.9342,12.9528,12.9342,12.9528,566,0
+BOTJ.US,D,20230214,000000,13.2,13.2,13.15,13.2,4104,0
+BOTJ.US,D,20230215,000000,12.9501,13.2,12.9501,13.2,2356,0
+BOTJ.US,D,20230216,000000,13.2,13.2,13,13.09,12418,0
+BOTJ.US,D,20230217,000000,13.0001,13.0001,13,13,1566,0
+BOTJ.US,D,20230221,000000,13,13.288,13,13.2,2235,0
+BOTJ.US,D,20230222,000000,13.01,13.25,12.96,12.96,7377,0
+BOTJ.US,D,20230223,000000,13.2,13.2,13.0999,13.0999,725,0
+BOTJ.US,D,20230224,000000,13,13.1,13,13,1397,0
+BOTJ.US,D,20230227,000000,12.9519,13.1,12.9519,13.09,640,0
+BOTJ.US,D,20230228,000000,13,13.0025,12.95,12.95,7255,0
+BOTJ.US,D,20230301,000000,12.95,12.9648,12.95,12.95,1358,0
+BOTJ.US,D,20230302,000000,12.94,12.9401,12.94,12.94,6046,0
+BOTJ.US,D,20230306,000000,12.95,12.95,12.95,12.95,174,0
+BOTJ.US,D,20230307,000000,12.95,13,12.949,13,3039,0
+BOTJ.US,D,20230308,000000,12.9501,13.25,12.9501,13,7950,0
+BOTJ.US,D,20230309,000000,13.12,13.12,12.95,12.9999,25199,0
+BOTJ.US,D,20230310,000000,12.95,12.95,11.29,11.9271,37812,0
+BOTJ.US,D,20230313,000000,11.735,12.08,11.54,11.978,34000,0
+BOTJ.US,D,20230314,000000,11.55,12.09,11.32,11.35,13869,0
+BOTJ.US,D,20230315,000000,11.52,11.76,11.0002,11.16,5896,0
+BOTJ.US,D,20230316,000000,11.095,11.1,10.92,11.1,9209,0
+BOTJ.US,D,20230317,000000,10.99,11.52,10.99,11.5,11056,0
+BOTJ.US,D,20230320,000000,11.85,11.85,11.3,11.32,30628,0
+BOTJ.US,D,20230321,000000,11.4,11.4,11.09,11.09,1438,0
+BOTJ.US,D,20230322,000000,11.3,11.3,11.3,11.3,186,0
+BOTJ.US,D,20230323,000000,11.06,11.15,11.02,11.02,1776,0
+BOTJ.US,D,20230324,000000,11.28,11.28,10.7106,10.97,12029,0
+BOTJ.US,D,20230327,000000,11,11.2789,10.96,11.055,1483,0
+BOTJ.US,D,20230328,000000,11.2,12.22,11.0905,11.71,12778,0
+BOTJ.US,D,20230329,000000,11.65,11.65,11.56,11.56,15707,0
+BOTJ.US,D,20230330,000000,11.53,11.53,11.3,11.3,1889,0
+BOTJ.US,D,20230331,000000,11.0378,11.25,10.51,10.51,12838,0
+BOTJ.US,D,20230403,000000,11.03,11.03,10.75,10.78,2347,0
+BOTJ.US,D,20230404,000000,10.9,11.05,10.9,10.9,3924,0
+BOTJ.US,D,20230405,000000,11.01,11.01,11,11,873,0
+BOTJ.US,D,20230406,000000,11.18,11.18,10.9,10.9,17325,0
+BOTJ.US,D,20230410,000000,10.9101,10.9101,10.75,10.75,2916,0
+BOTJ.US,D,20230411,000000,11.18,11.18,10.207,10.5,3767,0
+BOTJ.US,D,20230412,000000,10.595,10.6,10.32,10.32,11144,0
+BOTJ.US,D,20230413,000000,10.32,10.3201,9.85,9.92,26734,0
+BOTJ.US,D,20230414,000000,10,10,9.22,9.8,9636,0
+BOTJ.US,D,20230417,000000,9.98,10.17,9.8693,9.8693,1832,0
+BOTJ.US,D,20230418,000000,9.8454,9.88,9.5,9.55,4428,0
+BOTJ.US,D,20230419,000000,9.65,9.65,9.41,9.53,11206,0
+BOTJ.US,D,20230420,000000,9.47,9.51,9.47,9.51,735,0
+BOTJ.US,D,20230421,000000,9.61,9.61,9.5222,9.54,7163,0
+BOTJ.US,D,20230424,000000,9.63,9.64,9.4815,9.6115,10434,0
+BOTJ.US,D,20230425,000000,9.795,10.2399,9.77,9.77,5828,0
+BOTJ.US,D,20230426,000000,10.2499,10.2499,9.75,9.75,5664,0
+BOTJ.US,D,20230427,000000,10.2263,10.2263,9.6,9.7,7869,0
+BOTJ.US,D,20230428,000000,9.7,9.7,9.6356,9.66,1319,0
+BOTJ.US,D,20230501,000000,10,10,9.47,9.47,6049,0
+BOTJ.US,D,20230502,000000,9.5383,9.5383,8.41,9.25,41669,0
+BOTJ.US,D,20230503,000000,9.02,9.45,8.12,8.7,36126,0
+BOTJ.US,D,20230504,000000,8.61,8.915,8.14,8.85,15169,0
+BOTJ.US,D,20230505,000000,9.25,9.29,8.9,9.1,5287,0
+BOTJ.US,D,20230508,000000,9.23,9.2499,8.8,9.1,10568,0
+BOTJ.US,D,20230509,000000,9.15,9.35,9.15,9.15,5247,0
+BOTJ.US,D,20230510,000000,9.25,9.35,9.1,9.1864,1714,0
+BOTJ.US,D,20230511,000000,9.09,9.42,8.82,9.07,9810,0
+BOTJ.US,D,20230512,000000,8.97,9.15,8.89,9.1,56155,0
+BOTJ.US,D,20230515,000000,9.178,9.23,9.178,9.23,2177,0
+BOTJ.US,D,20230516,000000,9.22,9.3184,9.22,9.3184,2250,0
+BOTJ.US,D,20230517,000000,9.2,9.86,9.2,9.31,9006,0
+BOTJ.US,D,20230518,000000,9.4,9.46,9.3,9.46,2875,0
+BOTJ.US,D,20230519,000000,9.4148,9.4148,9.03,9.23,3046,0
+BOTJ.US,D,20230522,000000,9.15,9.3932,9.15,9.39,956,0
+BOTJ.US,D,20230523,000000,9.15,9.3644,9.06,9.3644,1074,0
+BOTJ.US,D,20230524,000000,9.5,9.51,9.5,9.5,998,0
+BOTJ.US,D,20230525,000000,9.503,9.5499,9.12,9.12,2455,0
+BOTJ.US,D,20230526,000000,9.04,9.09,8.5599,8.95,7461,0
+BOTJ.US,D,20230530,000000,8.8,9.4899,8.8,9.4899,1346,0
+BOTJ.US,D,20230531,000000,9.04,9.25,9.04,9.25,1141,0
+BOTJ.US,D,20230601,000000,9.4899,9.4899,9.1,9.11,2968,0
+BOTJ.US,D,20230602,000000,9.4,9.4,8.94,8.94,1327,0
+BOTJ.US,D,20230605,000000,9.26,9.3,8.92,9.05,2089,0
+BOTJ.US,D,20230606,000000,8.9,9.4699,8.9,9,3026,0
+BOTJ.US,D,20230607,000000,8.95,9.31,8.95,9.2344,2476,0
+BOTJ.US,D,20230609,000000,9.33,9.33,8.95,8.9639,765,0
+BOTJ.US,D,20230612,000000,9.15,9.15,8.9,8.9,1980,0
+BOTJ.US,D,20230613,000000,9.2351,9.2351,8.8,8.8,5613,0
+BOTJ.US,D,20230614,000000,8.97,8.98,8.97,8.98,1815,0
+BOTJ.US,D,20230615,000000,9,9.05,9,9.05,949,0
+BOTJ.US,D,20230616,000000,9.215,9.215,8.7,9.08,11676,0
+BOTJ.US,D,20230620,000000,9.4712,9.4712,9.25,9.25,594,0
+BOTJ.US,D,20230621,000000,9.35,9.35,9.1001,9.32,1731,0
+BOTJ.US,D,20230622,000000,9.09,9.33,9.05,9.13,13539,0
+BOTJ.US,D,20230623,000000,9.2234,9.24,9.2234,9.24,5132,0
+BOTJ.US,D,20230626,000000,9.11,9.18,9.11,9.18,2975,0
+BOTJ.US,D,20230627,000000,9.15,9.15,9.11,9.12,4213,0
+BOTJ.US,D,20230628,000000,9.15,9.3,9.15,9.15,1601,0
+BOTJ.US,D,20230629,000000,9.13,9.13,9.1,9.1,3073,0
+BOTJ.US,D,20230630,000000,9.13,9.16,9.1,9.1,1403,0
+BOTJ.US,D,20230703,000000,9.2782,9.2782,9.1,9.1,625,0
+BOTJ.US,D,20230705,000000,9.175,9.175,9.15,9.161,1921,0
+BOTJ.US,D,20230706,000000,9.1,9.1,9,9.1,34369,0
+BOTJ.US,D,20230707,000000,9.15,9.23,9.1,9.23,1323,0
+BOTJ.US,D,20230710,000000,9.25,9.28,9.2,9.2,3596,0
+BOTJ.US,D,20230711,000000,9.29,9.4,9.29,9.4,3729,0
+BOTJ.US,D,20230712,000000,9.45,9.49,9.1601,9.36,3065,0
+BOTJ.US,D,20230713,000000,9.33,9.45,9.33,9.42,2016,0
+BOTJ.US,D,20230714,000000,9.48,9.49,9.2293,9.32,3886,0
+BOTJ.US,D,20230717,000000,9.23,9.65,9.23,9.5,14285,0
+BOTJ.US,D,20230718,000000,9.61,9.95,9.6035,9.85,17810,0
+BOTJ.US,D,20230719,000000,9.55,10.4,9.55,9.85,14503,0
+BOTJ.US,D,20230720,000000,10.05,10.84,9.9,10.07,7481,0
+BOTJ.US,D,20230721,000000,10.05,10.9999,9.988,10.47,4629,0
+BOTJ.US,D,20230724,000000,10.45,10.75,10.45,10.71,4845,0
+BOTJ.US,D,20230725,000000,10.74,11.6,10.74,10.91,13174,0
+BOTJ.US,D,20230726,000000,11.04,11.42,11,11.144,17526,0
+BOTJ.US,D,20230727,000000,11.12,11.225,11.0393,11.1,2602,0
+BOTJ.US,D,20230728,000000,11.05,11.17,11.05,11.06,8041,0
+BOTJ.US,D,20230731,000000,11.07,11.07,11.02,11.03,3121,0
+BOTJ.US,D,20230801,000000,10.82,10.87,10.77,10.77,4980,0
+BOTJ.US,D,20230802,000000,10.8,11.05,10.74,11.05,2388,0
+BOTJ.US,D,20230803,000000,11.05,11.05,10.95,10.95,2962,0
+BOTJ.US,D,20230804,000000,10.9645,10.9645,10.95,10.96,1823,0
+BOTJ.US,D,20230807,000000,10.9,11.175,10.9,11.05,11127,0
+BOTJ.US,D,20230808,000000,10.846,11.05,10.846,11.05,617,0
+BOTJ.US,D,20230809,000000,11.04,11.06,10.95,11.05,11664,0
+BOTJ.US,D,20230810,000000,10.96,11.05,10.95,11.0001,2896,0
+BOTJ.US,D,20230811,000000,11.0499,11.05,10.95,10.95,5368,0
+BOTJ.US,D,20230814,000000,11.05,11.28,10.9,10.9626,3777,0
+BOTJ.US,D,20230815,000000,10.89,11.04,10.6862,10.78,5441,0
+BOTJ.US,D,20230816,000000,10.8891,10.8891,10.75,10.75,1246,0
+BOTJ.US,D,20230817,000000,10.96,11,10.82,10.82,1634,0
+BOTJ.US,D,20230818,000000,10.89,11.04,10.81,11.03,1943,0
+BOTJ.US,D,20230821,000000,10.955,10.955,10.8499,10.8499,901,0
+BOTJ.US,D,20230822,000000,10.9099,10.9099,10.9099,10.9099,436,0
+BOTJ.US,D,20230823,000000,10.8,11.05,10.675,10.81,15740,0
+BOTJ.US,D,20230824,000000,10.7,11.03,10.7,11.03,1524,0
+BOTJ.US,D,20230825,000000,10.7,11.12,10.7,11.12,1034,0
+BOTJ.US,D,20230828,000000,11,11.15,10.72,11.09,6003,0
+BOTJ.US,D,20230829,000000,10.98,11.1,10.84,11.04,6304,0
+BOTJ.US,D,20230830,000000,10.7134,10.98,10.7134,10.8,1249,0
+BOTJ.US,D,20230831,000000,10.8,11.009,10.72,10.72,2057,0
+BOTJ.US,D,20230901,000000,10.98,10.98,10.75,10.75,584,0
+BOTJ.US,D,20230905,000000,10.65,10.65,10.65,10.65,827,0
+BOTJ.US,D,20230906,000000,10.61,10.79,9.9,10.7,16421,0
+BOTJ.US,D,20230907,000000,10.65,10.7,10.1,10.689,5633,0
+BOTJ.US,D,20230908,000000,10.5,11,10.5,10.75,7594,0
+BOTJ.US,D,20230911,000000,10.8,10.99,10.5401,10.99,1718,0
+BOTJ.US,D,20230912,000000,10.61,10.9,10.52,10.65,1732,0
+BOTJ.US,D,20230913,000000,10.8,10.97,10.4897,10.7,2926,0
+BOTJ.US,D,20230914,000000,10.8,10.8,10.78,10.78,1580,0
+BOTJ.US,D,20230915,000000,10.8,10.9,10.3701,10.72,3621,0
+BOTJ.US,D,20230918,000000,10.75,10.87,10.6005,10.8,6046,0
+BOTJ.US,D,20230919,000000,10.61,10.8,10.61,10.8,1712,0
+BOTJ.US,D,20230920,000000,10.8,10.8,10.7,10.7,550,0
+BOTJ.US,D,20230921,000000,10.7,10.72,10.5,10.5,580,0
+BOTJ.US,D,20230922,000000,10.76,10.79,10.0606,10.715,2507,0
+BOTJ.US,D,20230925,000000,10.58,10.58,10.5,10.56,5741,0
+BOTJ.US,D,20230926,000000,10.45,10.6,10.31,10.55,2891,0
+BOTJ.US,D,20230927,000000,10.51,10.57,10.4,10.4,753,0
+BOTJ.US,D,20230928,000000,10,10.55,10,10.5,3306,0
+BOTJ.US,D,20230929,000000,10.3,10.5,10.25,10.5,1244,0
+BOTJ.US,D,20231002,000000,10.02,10.52,10.02,10.44,1083,0
+BOTJ.US,D,20231003,000000,10.15,10.44,10.15,10.44,580,0
+BOTJ.US,D,20231005,000000,10.2,10.5,10.16,10.16,2914,0
+BOTJ.US,D,20231010,000000,9.7055,10.54,9.7055,10,2224,0
+BOTJ.US,D,20231011,000000,9.9,10,9.9,9.91,1352,0
+BOTJ.US,D,20231012,000000,9.83,10.12,9.83,10.12,606,0
+BOTJ.US,D,20231013,000000,9.77,10.13,9.55,10.13,1524,0
+BOTJ.US,D,20231016,000000,9.98,10.25,9.8,9.8,5528,0
+BOTJ.US,D,20231017,000000,10.18,10.19,9.6,9.6,3198,0
+BOTJ.US,D,20231018,000000,9.825,10.09,9.4903,9.99,3117,0
+BOTJ.US,D,20231019,000000,9.82,10,9.5,10,4576,0
+BOTJ.US,D,20231020,000000,9.6,9.95,9.5001,9.74,3313,0
+BOTJ.US,D,20231023,000000,10,10,9.725,9.725,744,0
+BOTJ.US,D,20231024,000000,9.71,9.93,9.71,9.93,920,0
+BOTJ.US,D,20231025,000000,9.8465,9.85,9.68,9.85,6525,0
+BOTJ.US,D,20231026,000000,9.51,9.85,9.5,9.8163,2834,0
+BOTJ.US,D,20231027,000000,9.85,9.85,9.85,9.85,234,0
+BOTJ.US,D,20231030,000000,9.66,10,9.66,9.8275,3833,0
+BOTJ.US,D,20231031,000000,9.63,10,9.63,9.9,1612,0
+BOTJ.US,D,20231101,000000,10.23,10.23,9.7,9.99,1837,0
+BOTJ.US,D,20231102,000000,9.94,9.94,9.8499,9.8499,980,0
+BOTJ.US,D,20231103,000000,9.8,9.9,9.8,9.9,1384,0
+BOTJ.US,D,20231106,000000,9.9158,10.01,9.65,9.65,1990,0
+BOTJ.US,D,20231107,000000,9.9,9.9,9.9,9.9,330,0
+BOTJ.US,D,20231108,000000,10.1,10.1,9.9,9.9,1547,0
+BOTJ.US,D,20231109,000000,9.9286,9.99,9.9286,9.99,1877,0
+BOTJ.US,D,20231110,000000,9.8501,10.1,9.85,9.9998,3995,0
+BOTJ.US,D,20231113,000000,10,10,10,10,507,0
+BOTJ.US,D,20231114,000000,10.1498,10.15,9.85,9.95,11748,0
+BOTJ.US,D,20231115,000000,10,10,9.9925,10,9303,0
+BOTJ.US,D,20231116,000000,10,10,9.955,9.955,1959,0
+BOTJ.US,D,20231117,000000,9.955,10,9.85,10,5986,0
+BOTJ.US,D,20231120,000000,10.01,10.01,9.97,10,2853,0
+BOTJ.US,D,20231121,000000,9.92,9.9805,9.85,9.9,4125,0
+BOTJ.US,D,20231122,000000,10,10,9.9,10,2975,0
+BOTJ.US,D,20231124,000000,10,10,10,10,2903,0
+BOTJ.US,D,20231127,000000,10,10,9.91,9.91,2941,0
+BOTJ.US,D,20231128,000000,9.9101,9.99,9.9101,9.9101,1090,0
+BOTJ.US,D,20231129,000000,9.99,9.99,9.99,9.99,1680,0
+BOTJ.US,D,20231130,000000,9.9158,9.99,9.9158,9.99,625,0
+BOTJ.US,D,20231201,000000,9.99,10.25,9.99,10.25,17728,0
+BOTJ.US,D,20231204,000000,9.9525,10.3,9.95,10.25,1989,0
+BOTJ.US,D,20231205,000000,9.99,10.24,9.91,10.24,2065,0
+BOTJ.US,D,20231206,000000,10.15,10.7,10.15,10.5,6972,0
+BOTJ.US,D,20231207,000000,10.2827,10.5,10.09,10.46,3419,0
+BOTJ.US,D,20231208,000000,10.64,10.7,10.64,10.69,2353,0
+BOTJ.US,D,20231211,000000,10.6999,10.6999,10.58,10.6,2122,0
+BOTJ.US,D,20231212,000000,10.6,10.7,10.59,10.59,1636,0
+BOTJ.US,D,20231213,000000,10.5101,11.03,10.5101,11.03,3386,0
+BOTJ.US,D,20231214,000000,11.19,11.83,11.19,11.83,5119,0
+BOTJ.US,D,20231215,000000,12.08,12.08,11.84,11.84,2309,0
+BOTJ.US,D,20231219,000000,11.98,11.99,11.66,11.66,890,0
+BOTJ.US,D,20231220,000000,11.6,11.98,11.6,11.98,1117,0
+BOTJ.US,D,20231221,000000,12.23,12.23,12.23,12.23,1104,0
+BOTJ.US,D,20231222,000000,12,12.2,11.89,12.15,2683,0
+BOTJ.US,D,20231226,000000,12.1998,12.2,12.0001,12.125,1417,0
+BOTJ.US,D,20231227,000000,12.06,12.25,11.92,12.25,1967,0
+BOTJ.US,D,20231229,000000,12,12.22,12,12.22,1249,0
+BOTJ.US,D,20240102,000000,11.8866,12.25,11.8866,12.25,3623,0
+BOTJ.US,D,20240103,000000,12.21,12.21,12.21,12.21,690,0
+BOTJ.US,D,20240104,000000,12.15,12.15,11.735,11.99,16515,0
+BOTJ.US,D,20240105,000000,11.605,12.09,11.5601,12.08,12007,0
+BOTJ.US,D,20240109,000000,12.12,12.12,12.12,12.12,373,0
+BOTJ.US,D,20240110,000000,12.0505,12.0505,11.85,11.99,1132,0
+BOTJ.US,D,20240111,000000,11.94,11.9893,11.94,11.9893,1174,0
+BOTJ.US,D,20240112,000000,11.9,11.975,11.29,11.96,16090,0
+BOTJ.US,D,20240116,000000,12.09,12.09,11.9,12.09,991,0
+BOTJ.US,D,20240118,000000,11.835,12.09,11.5701,12.01,3163,0
+BOTJ.US,D,20240119,000000,11.7165,12.09,11.7165,12.08,2489,0
+BOTJ.US,D,20240122,000000,12.08,12.08,11.93,11.93,3340,0
+BOTJ.US,D,20240123,000000,12.07,12.08,11.93,11.95,942,0
+BOTJ.US,D,20240124,000000,11.8584,12.14,11.8584,12.14,2616,0
+BOTJ.US,D,20240125,000000,12.1499,12.1499,11.98,11.98,2340,0
+BOTJ.US,D,20240126,000000,12.15,12.15,12.14,12.14,785,0
+BOTJ.US,D,20240129,000000,12.05,12.15,12.05,12.15,619,0
+BOTJ.US,D,20240130,000000,12.1277,12.13,11.95,12.13,4096,0
+BOTJ.US,D,20240131,000000,12.13,12.15,11.8301,12.13,8419,0
+BOTJ.US,D,20240201,000000,11.9404,12.14,11.9404,12.13,1271,0
+BOTJ.US,D,20240202,000000,12.0859,12.15,12.0859,12.15,1966,0
+BOTJ.US,D,20240205,000000,12.15,12.15,12.15,12.15,1354,0
+BOTJ.US,D,20240206,000000,11.92,12,11.85,11.998,5688,0
+BOTJ.US,D,20240207,000000,11.88,12,11.88,12,2095,0
+BOTJ.US,D,20240208,000000,11.99,12,11.7479,11.95,2428,0
+BOTJ.US,D,20240209,000000,11.7795,11.95,11.7795,11.9332,2473,0
+BOTJ.US,D,20240212,000000,11.81,11.99,11.81,11.82,1681,0
+BOTJ.US,D,20240213,000000,11.8022,11.83,11.75,11.75,11055,0
+BOTJ.US,D,20240214,000000,11.96,11.96,11.7,11.92,50596,0
+BOTJ.US,D,20240215,000000,11.76,11.95,11.28,11.8,6676,0
+BOTJ.US,D,20240216,000000,11.61,11.7905,11.61,11.75,2902,0
+BOTJ.US,D,20240220,000000,11.74,11.94,11.6,11.6,2789,0
+BOTJ.US,D,20240221,000000,11.72,11.72,11.5,11.58,1549,0
+BOTJ.US,D,20240222,000000,11.665,11.78,11.42,11.6022,1800,0
+BOTJ.US,D,20240223,000000,11.52,11.69,11.4659,11.5,3474,0
+BOTJ.US,D,20240226,000000,11.6799,11.7799,11.65,11.65,2009,0
+BOTJ.US,D,20240227,000000,11.44,11.47,11.44,11.47,571,0
+BOTJ.US,D,20240229,000000,11.75,11.75,11.75,11.75,437,0
+BOTJ.US,D,20240304,000000,11.6763,11.6763,11.6431,11.6431,1294,0
+BOTJ.US,D,20240305,000000,11.74,11.75,11.66,11.66,1102,0
+BOTJ.US,D,20240306,000000,11.66,11.75,11.3684,11.4,4110,0
+BOTJ.US,D,20240307,000000,11.4,11.4,11.4,11.4,233,0
+BOTJ.US,D,20240308,000000,11.4,11.4,11.3,11.3,757,0
+BOTJ.US,D,20240311,000000,11.29,11.29,11.29,11.29,777,0
+BOTJ.US,D,20240312,000000,11.25,11.25,11.13,11.13,673,0
+BOTJ.US,D,20240313,000000,11.35,11.425,11.04,11.04,2007,0
+BOTJ.US,D,20240314,000000,11.06,11.06,10.5,10.8,4080,0
+BOTJ.US,D,20240315,000000,10.9,10.98,10.8,10.8,2905,0
+BOTJ.US,D,20240318,000000,10.95,10.95,10.52,10.52,849,0
+BOTJ.US,D,20240319,000000,10.54,10.54,10.5,10.5,2726,0
+BOTJ.US,D,20240320,000000,10.4,10.82,10.4,10.82,1597,0
+BOTJ.US,D,20240321,000000,10.4334,10.94,10.4334,10.69,2800,0
+BOTJ.US,D,20240322,000000,10.5,10.73,10.12,10.73,6310,0
+BOTJ.US,D,20240325,000000,10.51,10.54,10.51,10.54,414,0
+BOTJ.US,D,20240326,000000,10.54,10.54,10.54,10.54,284,0
+BOTJ.US,D,20240327,000000,10.5,10.81,10.44,10.5,8432,0
+BOTJ.US,D,20240328,000000,10.6416,11.29,10.36,10.36,1749,0
+BOTJ.US,D,20240401,000000,10.46,10.825,10.1501,10.22,8022,0
+BOTJ.US,D,20240402,000000,10.2,10.37,10.15,10.245,7008,0
+BOTJ.US,D,20240403,000000,10.21,10.28,10.21,10.21,3089,0
+BOTJ.US,D,20240404,000000,10.76,10.7899,10.14,10.26,7667,0
+BOTJ.US,D,20240405,000000,10.21,11,10.21,10.25,2629,0
+BOTJ.US,D,20240408,000000,10.72,10.72,10.56,10.56,513,0
+BOTJ.US,D,20240409,000000,10.2171,10.55,10.2171,10.5249,1180,0
+BOTJ.US,D,20240410,000000,10.45,10.45,10.45,10.45,433,0
+BOTJ.US,D,20240411,000000,10.4,10.4,10.12,10.15,3980,0
+BOTJ.US,D,20240412,000000,10.2,10.22,9.9,9.91,16852,0
+BOTJ.US,D,20240415,000000,9.9,10,9.76,9.955,11535,0
+BOTJ.US,D,20240416,000000,10,10.265,9.75,9.8,8948,0
+BOTJ.US,D,20240417,000000,9.76,9.9277,9.76,9.775,5559,0
+BOTJ.US,D,20240418,000000,9.7787,9.85,9.7787,9.85,1526,0
+BOTJ.US,D,20240419,000000,9.65,9.935,9.65,9.92,5171,0
+BOTJ.US,D,20240422,000000,9.85,10.14,9.65,9.9,4278,0
+BOTJ.US,D,20240424,000000,9.93,9.93,9.8,9.8999,919,0
+BOTJ.US,D,20240425,000000,9.99,9.99,9.99,9.99,265,0
+BOTJ.US,D,20240426,000000,9.8999,10.2,9.85,10.15,11131,0
+BOTJ.US,D,20240430,000000,10.19,10.19,9.86,10.18,2458,0
+BOTJ.US,D,20240501,000000,10,10.2,9.9999,10.2,839,0
+BOTJ.US,D,20240502,000000,10.2,11.0225,10.1921,10.1921,7741,0
+BOTJ.US,D,20240503,000000,10,10.85,10,10.41,7011,0
+BOTJ.US,D,20240506,000000,10.52,10.72,10.305,10.41,7942,0
+BOTJ.US,D,20240507,000000,10.6,10.685,10.1,10.1,4322,0
+BOTJ.US,D,20240508,000000,10.22,10.39,10.22,10.39,1014,0
+BOTJ.US,D,20240509,000000,10.37,10.4465,10.245,10.4465,4374,0
+BOTJ.US,D,20240510,000000,10.26,10.56,10.21,10.56,6582,0
+BOTJ.US,D,20240513,000000,10.55,10.55,10.55,10.55,526,0
+BOTJ.US,D,20240514,000000,10.15,10.6199,10.15,10.38,2289,0
+BOTJ.US,D,20240515,000000,10.2,10.5172,10.2,10.4,6046,0
+BOTJ.US,D,20240516,000000,10.5,10.52,10.5,10.5,1812,0
+BOTJ.US,D,20240517,000000,10.955,10.955,10.56,10.56,478,0
+BOTJ.US,D,20240520,000000,10.86,10.86,10.86,10.86,535,0
+BOTJ.US,D,20240521,000000,10.98,11.0308,10.62,10.69,1895,0
+BOTJ.US,D,20240522,000000,10.75,11.3899,10.75,10.85,5107,0
+BOTJ.US,D,20240523,000000,10.85,10.95,10.75,10.95,5135,0
+BOTJ.US,D,20240524,000000,10.85,11.02,10.741,11,3830,0
+BOTJ.US,D,20240528,000000,11.35,11.35,10.99,11.1,1862,0
+BOTJ.US,D,20240529,000000,10.52,11.1075,10.52,11.02,5870,0
+BOTJ.US,D,20240530,000000,10.755,11.24,10.755,11.03,2397,0
+BOTJ.US,D,20240531,000000,10.75,11.29,10.75,11.03,2511,0
+BOTJ.US,D,20240603,000000,11.02,11.02,10.74,11,9578,0
+BOTJ.US,D,20240604,000000,10.6764,11.06,10.6764,10.7,4770,0
+BOTJ.US,D,20240605,000000,10.8,10.8,10.7,10.7,1982,0
+BOTJ.US,D,20240606,000000,10.7,10.85,10.7,10.85,1245,0
+BOTJ.US,D,20240607,000000,10.6,11.01,10.54,10.75,3173,0
+BOTJ.US,D,20240610,000000,10.21,10.8,10.21,10.75,1895,0
+BOTJ.US,D,20240611,000000,10.1401,10.95,10.1401,10.9,2437,0
+BOTJ.US,D,20240613,000000,10.5913,11.03,10.51,10.89,2115,0
+BOTJ.US,D,20240614,000000,10.805,10.805,10.805,10.805,292,0
+BOTJ.US,D,20240617,000000,10.75,11.01,10.75,11.01,1337,0
+BOTJ.US,D,20240620,000000,10.83,11.18,10.8,10.91,2882,0
+BOTJ.US,D,20240621,000000,11.1,11.42,10.76,11.42,8381,0
+BOTJ.US,D,20240625,000000,11.06,11.06,10.5002,10.62,9531,0
+BOTJ.US,D,20240626,000000,10.62,10.8224,10.62,10.785,3246,0
+BOTJ.US,D,20240627,000000,10.75,10.94,10.7,10.9,857,0
+BOTJ.US,D,20240628,000000,10.7,11.28,10.7,11.26,9202,0
+BOTJ.US,D,20240701,000000,10.935,10.935,10.6,10.72,5104,0
+BOTJ.US,D,20240702,000000,10.74,11.2,10.74,10.99,6933,0
+BOTJ.US,D,20240703,000000,11.16,11.16,10.642,10.642,439,0
+BOTJ.US,D,20240705,000000,10.85,11,10.57,10.89,6185,0
+BOTJ.US,D,20240708,000000,11.17,11.17,10.95,10.985,4554,0
+BOTJ.US,D,20240709,000000,10.845,11.12,10.845,11.12,565,0
+BOTJ.US,D,20240710,000000,11,11.12,10.845,11.12,1592,0
+BOTJ.US,D,20240711,000000,11.14,11.14,10.97,11,1031,0
+BOTJ.US,D,20240712,000000,11.14,11.45,10.945,11.45,7127,0
+BOTJ.US,D,20240715,000000,11.375,13,11.25,12.2628,14451,0
+BOTJ.US,D,20240716,000000,12.2,12.37,12.16,12.16,4512,0
+BOTJ.US,D,20240717,000000,12.06,12.08,11.83,11.83,2136,0
+BOTJ.US,D,20240718,000000,12.0273,12.0273,11.5701,11.84,565,0
+BOTJ.US,D,20240719,000000,11.6798,12.28,11.461,11.87,11008,0
+BOTJ.US,D,20240722,000000,12.1,15.75,12.1,14.5,110705,0
+BOTJ.US,D,20240723,000000,14.5,14.5,13.41,14.27,13260,0
+BOTJ.US,D,20240724,000000,13.885,14.19,13.4,13.65,5256,0
+BOTJ.US,D,20240725,000000,13.6,13.67,12.97,13,15835,0
+BOTJ.US,D,20240726,000000,13.1,13.59,12.8,13.59,10655,0
+BOTJ.US,D,20240729,000000,12.99,13.7199,12.99,13.5,6990,0
+BOTJ.US,D,20240730,000000,13.25,13.55,13.24,13.52,4056,0
+BOTJ.US,D,20240731,000000,13.31,13.6,13.1801,13.6,15068,0
+BOTJ.US,D,20240801,000000,13.5253,13.69,12.422,13.2,15119,0
+BOTJ.US,D,20240802,000000,13.095,13.38,13.095,13.15,3418,0
+BOTJ.US,D,20240805,000000,12.96,13.27,12.95,13.27,8079,0
+BOTJ.US,D,20240806,000000,12.99,13.28,12.95,13.28,6659,0
+BOTJ.US,D,20240807,000000,13.22,13.22,13.22,13.22,339,0
+BOTJ.US,D,20240808,000000,13.29,13.29,13.01,13.02,11569,0
+BOTJ.US,D,20240809,000000,13.03,13.03,12.835,13,3919,0
+BOTJ.US,D,20240812,000000,12.22,13.29,12.22,12.995,1246,0
+BOTJ.US,D,20240813,000000,12.88,13.1181,12.88,13,4818,0
+BOTJ.US,D,20240814,000000,13.23,13.23,13.01,13.01,4052,0
+BOTJ.US,D,20240815,000000,13.0291,13.18,13.0291,13.18,994,0
+BOTJ.US,D,20240816,000000,13.0999,13.2,13.0999,13.2,2225,0
+BOTJ.US,D,20240819,000000,13.2,13.22,13.2,13.22,1178,0
+BOTJ.US,D,20240820,000000,13.32,13.32,13.1539,13.1539,1347,0
+BOTJ.US,D,20240822,000000,13.32,13.32,13.2201,13.32,3120,0
+BOTJ.US,D,20240823,000000,13.3,13.42,13.15,13.42,4415,0
+BOTJ.US,D,20240826,000000,13.26,13.5925,13.17,13.38,711,0
+BOTJ.US,D,20240827,000000,13.1885,13.5555,13.1885,13.327,1392,0
+BOTJ.US,D,20240828,000000,13.1018,13.35,13.1018,13.35,1423,0
+BOTJ.US,D,20240829,000000,12.7059,13.4832,12.7059,13.4699,3541,0
+BOTJ.US,D,20240830,000000,13.12,13.93,13.12,13.88,2597,0
+BOTJ.US,D,20240903,000000,13.605,13.605,13.39,13.41,2802,0
+BOTJ.US,D,20240904,000000,13.33,13.3359,13.33,13.3359,633,0
+BOTJ.US,D,20240906,000000,13.3,13.3,13.3,13.3,407,0
+BOTJ.US,D,20240909,000000,12.84,13.45,12.84,13.45,2205,0
+BOTJ.US,D,20240910,000000,13.5,13.51,13.5,13.51,1226,0
+BOTJ.US,D,20240911,000000,13.7,13.7899,13.6999,13.7,3720,0
+BOTJ.US,D,20240912,000000,13.52,13.65,13.5001,13.5001,634,0
+BOTJ.US,D,20240913,000000,13.91,13.93,13.4036,13.66,1139,0
+BOTJ.US,D,20240916,000000,13.85,14.45,13.85,14.355,2470,0
+BOTJ.US,D,20240917,000000,14.15,14.15,14.03,14.03,471,0
+BOTJ.US,D,20240918,000000,14.25,14.95,14.0311,14.56,4261,0
+BOTJ.US,D,20240919,000000,14.6,14.6,14.3,14.56,2910,0
+BOTJ.US,D,20240920,000000,14.5256,14.55,14.01,14.01,10692,0
+BOTJ.US,D,20240923,000000,14.33,14.5725,14.04,14.04,2025,0
+BOTJ.US,D,20240924,000000,14.15,14.3628,13.983873,14,3572,0
+BOTJ.US,D,20240925,000000,14.0059,14.1384,14,14,1218,0
+BOTJ.US,D,20240926,000000,13.9402,14.5,13.9402,14.305,1818,0
+BOTJ.US,D,20240927,000000,14.1,14.57,14.02,14.1,7539,0
+BOTJ.US,D,20240930,000000,14.08,14.2,13.74,13.74,13079,0
+BOTJ.US,D,20241001,000000,13.98,14.19,13.5,13.65,3220,0
+BOTJ.US,D,20241002,000000,13.6376,13.6376,13.6376,13.6376,239,0
+BOTJ.US,D,20241003,000000,13.32,14.05,13.32,13.5324,1097,0
+BOTJ.US,D,20241004,000000,13.4,13.45,13.4,13.44,802,0
+BOTJ.US,D,20241007,000000,13.55,13.555,13.02,13.02,1689,0
+BOTJ.US,D,20241008,000000,13,13.15,13,13.01,1094,0
+BOTJ.US,D,20241009,000000,13.0509,13.08,12.66,13,3636,0
+BOTJ.US,D,20241010,000000,12.5447,12.99,12.5447,12.75,10884,0
+BOTJ.US,D,20241011,000000,12.77,13,12.75,12.79,16020,0
+BOTJ.US,D,20241014,000000,12.75,12.8824,12.52,12.6,8886,0
+BOTJ.US,D,20241015,000000,12.5,13.2929,12.5,12.8951,12400,0
+BOTJ.US,D,20241016,000000,13.025,13.17,12.75,13.17,7302,0
+BOTJ.US,D,20241017,000000,12.85,13.44,12.8201,13.44,5806,0
+BOTJ.US,D,20241018,000000,13.48,13.515,12.75,12.75,4774,0
+BOTJ.US,D,20241021,000000,13.24,13.39,12.77,12.77,4364,0
+BOTJ.US,D,20241022,000000,13.165,13.3431,12.9924,13.0511,2632,0
+BOTJ.US,D,20241023,000000,13.01,13.42,12.9699,13.42,4266,0
+BOTJ.US,D,20241024,000000,13.19,13.5,13.19,13.4,2267,0
+BOTJ.US,D,20241025,000000,13.4,13.4757,13,13.24,11827,0
+BOTJ.US,D,20241028,000000,13,13.2071,12.5,12.9642,14558,0
+BOTJ.US,D,20241029,000000,12.75,13.17,12.75,13.17,5263,0
+BOTJ.US,D,20241030,000000,12.985,13.47,12.985,13.2,9582,0
+BOTJ.US,D,20241031,000000,13.09,13.39,13,13.2,2544,0
+BOTJ.US,D,20241101,000000,13.08,13.35,13.08,13.3244,3478,0
+BOTJ.US,D,20241104,000000,13.12,13.2699,13,13.08,9118,0
+BOTJ.US,D,20241105,000000,12.87,13.2,12.87,13.06,1531,0
+BOTJ.US,D,20241106,000000,13.17,13.69,13.17,13.45,7529,0
+BOTJ.US,D,20241107,000000,13.23,13.7299,13.23,13.46,4977,0
+BOTJ.US,D,20241108,000000,13.6,13.6,13.6,13.6,312,0
+BOTJ.US,D,20241111,000000,13.62,13.97,13.26,13.77,13597,0
+BOTJ.US,D,20241112,000000,13.95,14.569,13.94,13.99,12814,0
+BOTJ.US,D,20241113,000000,14.3707,14.3707,13.94,14.3362,1270,0
+BOTJ.US,D,20241114,000000,14.4509,14.51,14.0002,14.51,1648,0
+BOTJ.US,D,20241115,000000,14.25,14.58,14.25,14.58,5990,0
+BOTJ.US,D,20241118,000000,14.5,14.5,14.29,14.29,2185,0
+BOTJ.US,D,20241119,000000,14.23,14.5,14.01,14.5,9180,0
+BOTJ.US,D,20241120,000000,14.2,14.54,14.05,14.54,5959,0
+BOTJ.US,D,20241121,000000,14.44,14.6,14.145,14.6,15409,0
+BOTJ.US,D,20241122,000000,14.74,14.75,14.6,14.75,1533,0
+BOTJ.US,D,20241125,000000,14.65,14.85,14.35,14.75,18202,0
+BOTJ.US,D,20241126,000000,14.35,14.88,14.35,14.76,749,0
+BOTJ.US,D,20241127,000000,14.6,14.9,14.6,14.9,550,0
+BOTJ.US,D,20241129,000000,14.75,15.69,14.75,15.67,8619,0
+BOTJ.US,D,20241202,000000,15.75,15.75,15.2501,15.35,2228,0
+BOTJ.US,D,20241203,000000,15.4501,16.1,15.4501,16.1,6050,0
+BOTJ.US,D,20241204,000000,16,17.05,16,16.2417,13205,0
+BOTJ.US,D,20241205,000000,16.55,16.55,16.03,16.1,10203,0
+BOTJ.US,D,20241206,000000,16.4915,16.55,15.41,15.85,6207,0
+BOTJ.US,D,20241209,000000,15.74,16.01,15.53,15.69,6159,0
+BOTJ.US,D,20241210,000000,16.035,16.4658,15.9635,16.1251,1093,0
+BOTJ.US,D,20241211,000000,16,16.24,15.3156,15.8,8793,0
+BOTJ.US,D,20241212,000000,15.68,15.68,15.52,15.52,468,0
+BOTJ.US,D,20241213,000000,15.152,15.5,14.5,14.99,35504,0
+BOTJ.US,D,20241216,000000,15.0653,15.4,15.0653,15.25,2047,0
+BOTJ.US,D,20241217,000000,15.5,15.5,15.3986,15.3986,1713,0
+BOTJ.US,D,20241218,000000,15.378,15.71,15.06,15.06,4250,0
+BOTJ.US,D,20241219,000000,15.42,15.6426,14.8,14.8,4687,0
+BOTJ.US,D,20241220,000000,15.02,15.74,14.5012,15.31,3512,0
+BOTJ.US,D,20241223,000000,15.03,15.13,14.39,15.13,5531,0
+BOTJ.US,D,20241224,000000,15.68,15.68,15.34,15.34,4770,0
+BOTJ.US,D,20241226,000000,15.43,15.88,15.43,15.88,1182,0
+BOTJ.US,D,20241227,000000,15.26,15.88,15.229,15.54,4063,0
+BOTJ.US,D,20241230,000000,15.65,15.88,15.65,15.88,1199,0
+BOTJ.US,D,20241231,000000,15.8,15.87,15.3,15.87,1275,0
+BOTJ.US,D,20250102,000000,15.52,15.8,14.99,15.35,11007,0
+BOTJ.US,D,20250103,000000,14.89,15.6,14.78,15.05,6088,0
+BOTJ.US,D,20250106,000000,15.45,15.45,14.8231,15.14,13399,0
+BOTJ.US,D,20250107,000000,15.1557,15.51,15,15.51,2347,0
+BOTJ.US,D,20250108,000000,15,15,13.36,13.52,50647,0
+BOTJ.US,D,20250110,000000,13.93,13.93,12.5,12.5,13920,0
+BOTJ.US,D,20250113,000000,12.5,12.5,11.7,11.72,87569,0
+BOTJ.US,D,20250114,000000,12,13.12,11.56,12.06,75703,0
+BOTJ.US,D,20250115,000000,12.16,13.69,12.16,13.34,18063,0
+BOTJ.US,D,20250116,000000,13.28,13.58,13.0394,13.46,2136,0
+BOTJ.US,D,20250117,000000,13.5,14.11,13.49,14,13041,0
+BOTJ.US,D,20250121,000000,13.58,13.7,13.135,13.35,6121,0
+BOTJ.US,D,20250122,000000,13.3,13.65,13.11,13.11,4216,0
+BOTJ.US,D,20250123,000000,12.8,13.98,12.8,13.4,1770,0
+BOTJ.US,D,20250124,000000,13.4,13.99,13.2,13.99,3835,0
+BOTJ.US,D,20250127,000000,13.27,13.94,13.27,13.7,4562,0
+BOTJ.US,D,20250128,000000,13.3,13.9,13.28,13.9,706,0
+BOTJ.US,D,20250130,000000,13.5802,13.97,13.55,13.97,1394,0
+BOTJ.US,D,20250131,000000,13.75,14,13.75,13.9,4276,0
+BOTJ.US,D,20250203,000000,13.75,14.01,13.5,13.9,2913,0
+BOTJ.US,D,20250204,000000,13.85,13.85,13.63,13.63,650,0
+BOTJ.US,D,20250205,000000,13.63,13.63,13.4,13.59,7422,0
+BOTJ.US,D,20250206,000000,13.36,13.63,13.32,13.63,3461,0
+BOTJ.US,D,20250207,000000,13.495,13.495,13.495,13.495,538,0
+BOTJ.US,D,20250210,000000,13.2,13.63,12.75,13.55,7570,0
+BOTJ.US,D,20250211,000000,13.63,13.63,13.16,13.16,3845,0
+BOTJ.US,D,20250212,000000,13.25,13.6,13.01,13.01,12570,0
+BOTJ.US,D,20250213,000000,13.5,13.79,13,13.01,10169,0
+BOTJ.US,D,20250214,000000,13.16,13.85,12.81,13,12446,0
+BOTJ.US,D,20250218,000000,12.95,13,12.8,13,12550,0
+BOTJ.US,D,20250219,000000,13.13,13.13,13,13.129,3154,0
+BOTJ.US,D,20250220,000000,13.12,13.13,13,13,16075,0
+BOTJ.US,D,20250221,000000,13,13.13,13,13.09,1679,0
+BOTJ.US,D,20250224,000000,13.13,13.13,13.13,13.13,651,0
+BOTJ.US,D,20250225,000000,13,13.09,13,13.09,2282,0
+BOTJ.US,D,20250226,000000,13.13,13.13,13.13,13.13,418,0
+BOTJ.US,D,20250227,000000,13.1,13.13,13.09,13.13,15084,0
+BOTJ.US,D,20250228,000000,13.0909,13.14,13.09,13.13,7886,0
+BOTJ.US,D,20250303,000000,13.13,13.13,13.1,13.1,12462,0
+BOTJ.US,D,20250304,000000,13.1,13.1,12.83,12.83,843,0
+BOTJ.US,D,20250305,000000,13.11,13.12,12.96,13.02,6305,0
+BOTJ.US,D,20250306,000000,13.0429,13.08,12.7976,13.05,2952,0
+BOTJ.US,D,20250307,000000,12.9,13.09,12.9,13.07,2117,0
+BOTJ.US,D,20250310,000000,12.99,13.07,12.82,12.82,2496,0
+BOTJ.US,D,20250311,000000,13,13,13,13,564,0
+BOTJ.US,D,20250312,000000,13,13,12.95,12.95,1119,0
+BOTJ.US,D,20250313,000000,12.95,13.5,12.95,13.1,3654,0
+BOTJ.US,D,20250314,000000,13.12,13.12,13.12,13.12,482,0
+BOTJ.US,D,20250318,000000,13.3,13.8,13.15,13.41,6019,0
+BOTJ.US,D,20250319,000000,13.2992,13.2992,13.2992,13.2992,251,0
+BOTJ.US,D,20250320,000000,13.49,15.4,12.75,14.7,19978,0
+BOTJ.US,D,20250321,000000,14.7,15.2,14.43,14.66,29988,0
+BOTJ.US,D,20250324,000000,14.5,14.9,13.8,14.27,17410,0
+BOTJ.US,D,20250326,000000,14.31,15,14.31,14.5407,16107,0
+BOTJ.US,D,20250327,000000,14.7,14.9635,14.63,14.64,10869,0
+BOTJ.US,D,20250328,000000,14.6,14.8814,14.5,14.5,4668,0
+BOTJ.US,D,20250331,000000,14.25,14.98,14.25,14.78,8202,0
+BOTJ.US,D,20250402,000000,14.745,14.745,14.5,14.5,1198,0
+BOTJ.US,D,20250403,000000,14.55,14.65,14.14,14.58,5449,0
+BOTJ.US,D,20250404,000000,14.25,14.62,14.25,14.4,8046,0
+BOTJ.US,D,20250407,000000,14.25,14.298,13.5,14.12,6064,0
+BOTJ.US,D,20250408,000000,14.2,14.22,13.25,13.87,6479,0
+BOTJ.US,D,20250409,000000,13.5,14.5,13.0584,14.0001,5088,0
+BOTJ.US,D,20250410,000000,13.8,14.19,13.8,14.11,3980,0
+BOTJ.US,D,20250411,000000,13.76,14.25,13.3,14.23,6365,0
+BOTJ.US,D,20250414,000000,14.2,14.245,13.75,13.79,3210,0
+BOTJ.US,D,20250415,000000,14.74,14.74,13.72,13.72,1147,0
+BOTJ.US,D,20250417,000000,13.61,13.92,13.33,13.9,8053,0
+BOTJ.US,D,20250421,000000,13.8776,13.8776,13.75,13.75,1813,0
+BOTJ.US,D,20250422,000000,13.97,13.97,13.6249,13.785,1551,0
+BOTJ.US,D,20250423,000000,13.97,13.97,13.38,13.97,3037,0
+BOTJ.US,D,20250424,000000,13.85,13.85,13.51,13.55,1642,0
+BOTJ.US,D,20250425,000000,13.5,13.97,13.2475,13.55,2164,0
+BOTJ.US,D,20250428,000000,13.5368,13.97,13.5368,13.97,490,0
+BOTJ.US,D,20250429,000000,13.549,13.89,13.549,13.89,811,0
+BOTJ.US,D,20250430,000000,13.57,13.96,13.52,13.52,1628,0
+BOTJ.US,D,20250501,000000,13.6692,13.745,13.5,13.745,8962,0
+BOTJ.US,D,20250502,000000,13.9528,13.9528,13.9528,13.9528,372,0
+BOTJ.US,D,20250505,000000,13.94,14.15,13.8132,13.8132,3542,0
+BOTJ.US,D,20250506,000000,14.19,14.39,14,14,1971,0
+BOTJ.US,D,20250507,000000,14.1844,14.35,14.0185,14.22,2200,0
+BOTJ.US,D,20250508,000000,14.0022,14.4,14.0022,14.1,1539,0
+BOTJ.US,D,20250509,000000,14.25,14.25,14.25,14.25,531,0
+BOTJ.US,D,20250512,000000,14.2763,14.2763,14.25,14.25,1672,0
+BOTJ.US,D,20250513,000000,14.01,14.7,14.01,14.5,1365,0
+BOTJ.US,D,20250514,000000,14.5,14.5,13.77,13.77,2519,0
+BOTJ.US,D,20250515,000000,14.2733,14.65,14.19,14.19,2201,0
+BOTJ.US,D,20250516,000000,14.34,14.5,14.02,14.02,2141,0
+BOTJ.US,D,20250519,000000,14.15,14.15,13.8154,14,1239,0
+BOTJ.US,D,20250520,000000,14.15,14.5,14.15,14.25,1743,0
+BOTJ.US,D,20250521,000000,14.25,14.5,14.25,14.25,490,0
+BOTJ.US,D,20250522,000000,14.25,14.5,14.25,14.37,8176,0
+BOTJ.US,D,20250527,000000,14.37,14.37,14.36,14.36,500,0
+BOTJ.US,D,20250528,000000,14.1,14.173,14.09,14.1,3539,0
+BOTJ.US,D,20250530,000000,14.08,14.3,14.08,14.3,954,0
+BOTJ.US,D,20250602,000000,14,14.3,14,14.3,4441,0
+BOTJ.US,D,20250603,000000,14.175,14.3,14.1,14.3,2519,0
+BOTJ.US,D,20250604,000000,14.4921,14.4921,14.2,14.25,2851,0
+BOTJ.US,D,20250605,000000,14.125,14.3,14.125,14.2,1012,0
+BOTJ.US,D,20250606,000000,14.3,14.3,14.25,14.25,9904,0
+BOTJ.US,D,20250609,000000,14.005,14.3,14.005,14.3,892,0
+BOTJ.US,D,20250610,000000,14.1001,14.3,14.1001,14.25,8005,0
+BOTJ.US,D,20250611,000000,14.25,14.25,13.9,14.21,924,0
+BOTJ.US,D,20250612,000000,14.3,14.3,14.05,14.3,681,0
+BOTJ.US,D,20250613,000000,14.2666,14.2666,14.2666,14.2666,278,0
+BOTJ.US,D,20250616,000000,14.015,14.3,14.015,14.2,1787,0
+BOTJ.US,D,20250617,000000,13.73,13.73,13.73,13.73,546,0
+BOTJ.US,D,20250618,000000,14.03,14.19,13.7101,13.8841,2258,0
+BOTJ.US,D,20250620,000000,14.22,14.25,14.1209,14.13,3567,0
+BOTJ.US,D,20250623,000000,14.25,14.25,14.1,14.14,2929,0
+BOTJ.US,D,20250624,000000,14.2949,14.2949,14.12,14.25,3181,0
+BOTJ.US,D,20250625,000000,14.2,15.59,13,13.7,184943,0
+BOTJ.US,D,20250626,000000,14,14,13.88,13.88,950,0
+BOTJ.US,D,20250627,000000,13.85,14.09,13.681,13.77,15000,0
+BOTJ.US,D,20250630,000000,13.77,14.06,13.77,14.06,1425,0
+BOTJ.US,D,20250701,000000,13.97,14.11,13.97,14.01,2647,0
+BOTJ.US,D,20250702,000000,14,14.26,13.9001,14.26,986,0
+BOTJ.US,D,20250703,000000,13.87,13.87,13.87,13.87,718,0
+BOTJ.US,D,20250707,000000,14.0133,14.2,14,14.2,2112,0
+BOTJ.US,D,20250708,000000,13.975,14.2,13.7855,13.92,3152,0
+BOTJ.US,D,20250709,000000,14.02,14.02,14,14,822,0
+BOTJ.US,D,20250710,000000,14.1132,14.29,14.05,14.05,6967,0
+BOTJ.US,D,20250714,000000,14.19,14.19,14.19,14.19,693,0
+BOTJ.US,D,20250715,000000,14.02,14.29,14.016,14.29,1444,0
+BOTJ.US,D,20250716,000000,14,14.2,13.88,13.88,3686,0
+BOTJ.US,D,20250717,000000,14.2976,14.2976,14,14,2398,0
+BOTJ.US,D,20250718,000000,13.98,14.13,13.98,14.13,849,0
+BOTJ.US,D,20250721,000000,13.985,13.985,13.26,13.934,4336,0
+BOTJ.US,D,20250722,000000,13.9,13.9,13.9,13.9,1766,0
+BOTJ.US,D,20250723,000000,13.85,13.9,13.3,13.9,1303,0
+BOTJ.US,D,20250724,000000,13.95,13.95,13.9,13.9,865,0
+BOTJ.US,D,20250725,000000,13.835,13.835,13.7646,13.7646,916,0
+BOTJ.US,D,20250728,000000,13.65,13.65,13.6184,13.65,1053,0
+BOTJ.US,D,20250729,000000,13.69,13.69,13.6,13.6,1127,0
+BOTJ.US,D,20250731,000000,13.7,13.7,13.375,13.7,1403,0
+BOTJ.US,D,20250804,000000,13.7371,13.8414,13.565,13.8414,8180,0
+BOTJ.US,D,20250805,000000,13.75,14,13.699,13.92,6053,0
+BOTJ.US,D,20250806,000000,13.85,14,13.76,13.83,16203,0
+BOTJ.US,D,20250807,000000,13.9,13.94,13.9,13.94,8066,0
+BOTJ.US,D,20250811,000000,13.9715,13.9715,13.873,13.873,882,0
+BOTJ.US,D,20250812,000000,14,14.24,13.87,13.98,4775,0
+BOTJ.US,D,20250813,000000,13.92,14.2999,13.92,14.05,2817,0
+BOTJ.US,D,20250814,000000,13.93,14.25,13.7501,14.1861,2924,0
+BOTJ.US,D,20250815,000000,14.1663,14.1663,13.985,14.16,1258,0
+BOTJ.US,D,20250818,000000,13.985,14.16,13.985,13.99,2431,0
+BOTJ.US,D,20250819,000000,14.17,14.35,14.13,14.25,3545,0
+BOTJ.US,D,20250820,000000,14.35,14.45,14.35,14.43,2688,0
+BOTJ.US,D,20250821,000000,14.3,14.45,14.3,14.45,2533,0
+BOTJ.US,D,20250822,000000,14.48,14.98,14.48,14.98,9546,0
+BOTJ.US,D,20250825,000000,15,15.5132,15,15.5132,4342,0
+BOTJ.US,D,20250826,000000,15.25,15.51,15.249,15.27,9084,0
+BOTJ.US,D,20250827,000000,15.52,15.55,15.43,15.43,3587,0
+BOTJ.US,D,20250828,000000,15.4,15.55,15.4,15.55,525,0
+BOTJ.US,D,20250829,000000,15.55,15.6,15.54,15.54,7599,0
+BOTJ.US,D,20250902,000000,15.347,15.52,15.347,15.52,1071,0
+BOTJ.US,D,20250903,000000,15.475,15.77,15.41,15.41,2926,0
+BOTJ.US,D,20250904,000000,15.4326,15.5,15.41,15.41,2506,0
+BOTJ.US,D,20250905,000000,15.58,15.6697,15.4868,15.4868,4307,0
+BOTJ.US,D,20250909,000000,15.52,15.52,15.485,15.4955,733,0
+BOTJ.US,D,20250910,000000,15.4,15.46,14.2862,15.46,1226,0
+BOTJ.US,D,20250911,000000,14.85,14.85,14.85,14.85,536,0
+BOTJ.US,D,20250912,000000,15.0082,15.51,15.0082,15.25,3687,0
+BOTJ.US,D,20250915,000000,15.5,15.5,15.5,15.5,524,0
+BOTJ.US,D,20250916,000000,15.52,15.52,15.52,15.52,880,0
+BOTJ.US,D,20250917,000000,15.45,15.45,15.13,15.13,526,0
+BOTJ.US,D,20250918,000000,15.55,15.6,15.425,15.54,1963,0
+BOTJ.US,D,20250919,000000,15.5012,15.5012,15.4,15.4,3279,0
+BOTJ.US,D,20250922,000000,15.45,15.45,15.3341,15.3341,920,0
+BOTJ.US,D,20250923,000000,15.5769,15.5769,15.4,15.4,1990,0
+BOTJ.US,D,20250924,000000,15.3465,15.3753,15.3465,15.3753,476,0
+BOTJ.US,D,20250925,000000,15.25,15.57,15.25,15.57,1411,0
+BOTJ.US,D,20250926,000000,15.56,15.75,15.5599,15.74,3307,0
+BOTJ.US,D,20250929,000000,15.7016,15.72,15.7,15.72,595,0
+BOTJ.US,D,20251001,000000,15.5952,15.5952,15.5952,15.5952,174,0
+BOTJ.US,D,20251002,000000,15.5668,15.57,15.49,15.49,1603,0
+BOTJ.US,D,20251003,000000,15.545,15.65,15.5,15.65,1128,0
+BOTJ.US,D,20251006,000000,15.65,15.74,15.52,15.74,1939,0
+BOTJ.US,D,20251008,000000,15.4,16,15.4,15.86,4644,0
+BOTJ.US,D,20251009,000000,15.82,15.919,15.82,15.82,5719,0
+BOTJ.US,D,20251010,000000,15.75,15.9,15.75,15.7625,1475,0
+BOTJ.US,D,20251013,000000,15.675,15.84,15.6,15.66,2398,0
+BOTJ.US,D,20251014,000000,15.51,15.84,15.51,15.7431,6543,0
+BOTJ.US,D,20251015,000000,15.79,15.8,15.79,15.8,603,0
+BOTJ.US,D,20251016,000000,15.65,15.65,15.4,15.45,5139,0
+BOTJ.US,D,20251017,000000,14.5719,15.76,14.5719,15.76,739,0
+BOTJ.US,D,20251020,000000,15.7,15.84,14.4437,15.84,4006,0
+BOTJ.US,D,20251021,000000,15.92,16,15.715,15.875,1173,0
+BOTJ.US,D,20251022,000000,15.9,15.9,15.5001,15.79,852,0
+BOTJ.US,D,20251024,000000,15.729,15.9,15.5245,15.9,1702,0
+BOTJ.US,D,20251027,000000,15.8,16.25,15.8,16.25,1963,0
+BOTJ.US,D,20251028,000000,15.7163,16.23,15.7163,16.23,910,0
+BOTJ.US,D,20251029,000000,16.2085,16.24,16.2,16.24,741,0
+BOTJ.US,D,20251030,000000,16.15,16.25,16.15,16.24,2091,0
+BOTJ.US,D,20251031,000000,16.2963,17.05,16.25,17.05,15654,0
+BOTJ.US,D,20251103,000000,16.2122,17.5,16.2,17,5699,0
+BOTJ.US,D,20251104,000000,16.86,17.1295,16.5048,16.52,3173,0
+BOTJ.US,D,20251105,000000,16.5,16.97,16.5,16.95,1866,0
+BOTJ.US,D,20251106,000000,16.9,16.9,16.9,16.9,128,0
+BOTJ.US,D,20251107,000000,16.8,16.97,16.5,16.97,1291,0
+BOTJ.US,D,20251110,000000,17,17,16.975,16.975,774,0
+BOTJ.US,D,20251111,000000,17.008,17.46,16.55,17.2,2205,0
+BOTJ.US,D,20251112,000000,16.77,16.77,16.77,16.77,359,0
+BOTJ.US,D,20251113,000000,16.77,16.99,16.77,16.99,566,0
+BOTJ.US,D,20251114,000000,16.9,17.24,16.8,16.8,2160,0
+BOTJ.US,D,20251117,000000,16.75,16.835,16.4949,16.7,2736,0
+BOTJ.US,D,20251118,000000,16.6,17,16.6,16.99,3930,0
+BOTJ.US,D,20251119,000000,17.1867,17.9,16.9001,17.07,4531,0
+BOTJ.US,D,20251120,000000,18.5,18.5,17.5999,17.6,13942,0
+BOTJ.US,D,20251121,000000,16.9,18.1,16.9,17.77,8094,0
+BOTJ.US,D,20251124,000000,17.25,18.14,16.65,17.4,10247,0
+BOTJ.US,D,20251125,000000,17.595,17.75,17.16,17.4,10627,0
+BOTJ.US,D,20251126,000000,17.24,18.13,16.9701,17.01,3583,0
+BOTJ.US,D,20251128,000000,18.01,18.01,17.98,18,1051,0
+BOTJ.US,D,20251201,000000,17.5,18.04,17.5,18.04,1715,0
+BOTJ.US,D,20251202,000000,17.52,18,17.52,17.61,5295,0
+BOTJ.US,D,20251203,000000,17.75,17.75,17.575,17.73,1341,0
+BOTJ.US,D,20251204,000000,17.89,17.89,17.725,17.725,1530,0
+BOTJ.US,D,20251205,000000,17.89,18,17.775,17.8,3245,0
+BOTJ.US,D,20251208,000000,18,18,17.76,17.9,3504,0
+BOTJ.US,D,20251209,000000,17.95,17.95,17.85,17.85,1396,0
+BOTJ.US,D,20251210,000000,18,18.25,17.94,17.94,4082,0
+BOTJ.US,D,20251211,000000,18,18.5,18,18.36,3360,0
+BOTJ.US,D,20251212,000000,18.3,18.4,18,18,2784,0
+BOTJ.US,D,20251215,000000,18.0001,18.5,18,18.5,6394,0
+BOTJ.US,D,20251216,000000,18.5,18.55,18.375,18.54,3102,0
+BOTJ.US,D,20251217,000000,18.74,18.74,18.4,18.73,2937,0
+BOTJ.US,D,20251218,000000,18.75,18.7508,18.314,18.7,4208,0
+BOTJ.US,D,20251219,000000,18.5,18.7,17.89,18,7320,0
+BOTJ.US,D,20251222,000000,17.95,18.54,17.75,18.13,3446,0
+BOTJ.US,D,20251223,000000,18.1121,18.31,18,18.31,1564,0
+BOTJ.US,D,20251224,000000,18.68,18.68,18.68,18.68,635,0
+BOTJ.US,D,20251226,000000,18.21,18.21,18.21,18.21,448,0
+BOTJ.US,D,20251229,000000,18.69,18.7,18.21,18.52,2288,0
+BOTJ.US,D,20251230,000000,18.5,18.5,18.25,18.25,530,0
+BOTJ.US,D,20251231,000000,18.37,18.6,18.37,18.58,1985,0
+BOTJ.US,D,20260102,000000,18.6,18.6,18.26,18.54,1886,0
+BOTJ.US,D,20260105,000000,18.6,18.6,18.5,18.59,1399,0
+BOTJ.US,D,20260106,000000,18.55,18.59,18.385,18.39,4085,0
+BOTJ.US,D,20260107,000000,18.392,18.56,18.25,18.27,1758,0
+BOTJ.US,D,20260108,000000,18.1842,18.59,18.1842,18.22,1320,0
+BOTJ.US,D,20260109,000000,18.22,18.385,17.7,18.1,2263,0
+BOTJ.US,D,20260113,000000,18.35,18.35,18.35,18.35,797,0
+BOTJ.US,D,20260114,000000,18.2501,18.56,18.25,18.56,702,0
+BOTJ.US,D,20260115,000000,18.5,18.55,18.4,18.4,1434,0
+BOTJ.US,D,20260116,000000,18.3584,18.3584,18.35,18.35,755,0
+BOTJ.US,D,20260120,000000,18.1,18.4,18.1,18.18,2933,0
+BOTJ.US,D,20260121,000000,18.24,18.25,18.1,18.1,2065,0
+BOTJ.US,D,20260122,000000,18.05,18.25,18.05,18.09,1953,0
+BOTJ.US,D,20260123,000000,17.5133,18.12,17.34,18.12,5848,0
+BOTJ.US,D,20260126,000000,17.75,18.4,17.75,18.35,2453,0
+BOTJ.US,D,20260127,000000,18.04,18.59,18.0001,18.54,3556,0
+BOTJ.US,D,20260128,000000,18.5989,18.7,18.58,18.7,2048,0
+BOTJ.US,D,20260129,000000,18.7,19,17.9836,18.9,2333,0
+BOTJ.US,D,20260130,000000,18.875,20,18.875,18.9,2472,0
+BOTJ.US,D,20260202,000000,19.35,20.02,19.35,20,2936,0
+BOTJ.US,D,20260203,000000,19.75,20.5,19.75,20.03,5927,0
+BOTJ.US,D,20260204,000000,20.03,20.99,20.02,20.46,1978,0
+BOTJ.US,D,20260205,000000,20.27,21.2,20.125,20.99,10218,0
+BOTJ.US,D,20260206,000000,20.95,21.49,20.45,20.45,6578,0
+BOTJ.US,D,20260209,000000,20.81,21.39,20.4,20.61,10486,0
+BOTJ.US,D,20260210,000000,21.22,21.22,20.3,20.31,5997,0
+BOTJ.US,D,20260211,000000,20.33,20.5,20.02,20.02,6181,0
+BOTJ.US,D,20260212,000000,20.35,20.57,20,20.57,3484,0
+BOTJ.US,D,20260213,000000,20.35,20.9,20.04,20.74,10123,0
+BOTJ.US,D,20260217,000000,20.9,20.9,20.51,20.51,6140,0
+BOTJ.US,D,20260218,000000,20.82,20.82,20.41,20.51,5454,0
diff --git a/daily/us/nasdaq stocks/1/brlt.us.txt b/daily/us/nasdaq stocks/1/brlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04a077d665949b6e4879f4c578115dfbfdd08e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brlt.us.txt	
@@ -0,0 +1,1106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRLT.US,D,20210923,000000,13,18.23,12.65,17.12,7955818,0
+BRLT.US,D,20210924,000000,16.5,16.89,15.2,15.22,1529935,0
+BRLT.US,D,20210927,000000,15.62,15.69,14,14.22,955846,0
+BRLT.US,D,20210928,000000,14,14.95,13.67,13.74,864544,0
+BRLT.US,D,20210929,000000,13.86,14.2194,12.8,13,656541,0
+BRLT.US,D,20210930,000000,12.79,13.63,12.35,13.4,424645,0
+BRLT.US,D,20211001,000000,13.4,13.76,12.735,13.59,447230,0
+BRLT.US,D,20211004,000000,13.85,14.15,12.83,13.16,393141,0
+BRLT.US,D,20211005,000000,13.16,13.39,12.88,12.96,487475,0
+BRLT.US,D,20211006,000000,12.83,13.32,12.5,12.59,510940,0
+BRLT.US,D,20211007,000000,12.68,13.56,12.68,13.04,226972,0
+BRLT.US,D,20211008,000000,13.04,13.076,12.02,12.23,230293,0
+BRLT.US,D,20211011,000000,12.1,12.5,10.63,10.73,962628,0
+BRLT.US,D,20211012,000000,11.2213,12.89,11,11.89,844083,0
+BRLT.US,D,20211013,000000,11.82,12.4351,11.522,11.78,308324,0
+BRLT.US,D,20211014,000000,11.64,13.05,11.6,12.95,383988,0
+BRLT.US,D,20211015,000000,12.95,13.85,12.6413,13.73,482249,0
+BRLT.US,D,20211018,000000,13.72,13.83,12.72,13.55,418214,0
+BRLT.US,D,20211019,000000,13.45,13.5,12.72,13.14,226952,0
+BRLT.US,D,20211020,000000,13.14,13.3673,12.44,12.88,302505,0
+BRLT.US,D,20211021,000000,12.8,12.8,12.4,12.63,141163,0
+BRLT.US,D,20211022,000000,12.57,12.63,12.08,12.28,152078,0
+BRLT.US,D,20211025,000000,12.08,12.46,11.5686,12.13,402406,0
+BRLT.US,D,20211026,000000,12.12,12.3694,11.41,11.67,284062,0
+BRLT.US,D,20211027,000000,11.67,11.99,11.15,11.57,204187,0
+BRLT.US,D,20211028,000000,11.55,12.1,11.2,12.04,220479,0
+BRLT.US,D,20211029,000000,12,12.52,11.71,12.13,162269,0
+BRLT.US,D,20211101,000000,12.21,13.605,12.13,13.32,383407,0
+BRLT.US,D,20211102,000000,13.48,13.5916,12.83,13.05,265361,0
+BRLT.US,D,20211103,000000,13.09,14.28,12.95,14.03,289119,0
+BRLT.US,D,20211104,000000,14.2,14.75,14.041,14.25,229066,0
+BRLT.US,D,20211105,000000,14.25,14.3,13.51,13.9,202783,0
+BRLT.US,D,20211108,000000,14.02,14.75,13.765,14.39,331338,0
+BRLT.US,D,20211109,000000,14.44,14.98,13.95,14.49,481224,0
+BRLT.US,D,20211110,000000,14.5,14.84,13,13.82,340238,0
+BRLT.US,D,20211111,000000,13.98,15.24,13.52,14.15,432127,0
+BRLT.US,D,20211112,000000,15.2,19.25,14.88,18.49,3918294,0
+BRLT.US,D,20211115,000000,18.88,20.39,18.57,18.79,1222216,0
+BRLT.US,D,20211116,000000,19.05,19.87,18.66,19.18,553749,0
+BRLT.US,D,20211117,000000,19.2,20,18.341,18.94,323586,0
+BRLT.US,D,20211118,000000,18.97,19.6,17.02,17.07,445863,0
+BRLT.US,D,20211119,000000,16.99,18.49,16.75,17.29,257521,0
+BRLT.US,D,20211122,000000,17.63,18.0813,16.5,16.65,309748,0
+BRLT.US,D,20211123,000000,17.01,17.02,15.04,16.12,502304,0
+BRLT.US,D,20211124,000000,16.32,17.1241,15.85,17.05,331459,0
+BRLT.US,D,20211126,000000,16.67,16.91,16.24,16.61,85822,0
+BRLT.US,D,20211129,000000,16.73,16.925,15.05,15.81,368490,0
+BRLT.US,D,20211130,000000,15.61,16.0799,14.88,15.89,329002,0
+BRLT.US,D,20211201,000000,16.07,17.48,16.07,16.66,274517,0
+BRLT.US,D,20211202,000000,16.42,16.79,15.8312,16.62,163066,0
+BRLT.US,D,20211203,000000,16.62,16.62,15.71,16.23,225052,0
+BRLT.US,D,20211206,000000,16.23,17.12,15.69,16.96,367049,0
+BRLT.US,D,20211207,000000,17.33,18.85,17.26,18.39,399620,0
+BRLT.US,D,20211208,000000,18.18,19.5,18.0203,19.47,319558,0
+BRLT.US,D,20211209,000000,19.6,19.96,18.0837,18.85,243503,0
+BRLT.US,D,20211210,000000,18.63,18.94,17.43,18.08,252627,0
+BRLT.US,D,20211213,000000,17.98,17.98,16.5,16.55,288787,0
+BRLT.US,D,20211214,000000,16.18,16.6,15.07,15.81,302543,0
+BRLT.US,D,20211215,000000,15.86,16.24,15.06,16.02,381783,0
+BRLT.US,D,20211216,000000,16.43,16.73,14.46,14.74,469924,0
+BRLT.US,D,20211217,000000,14.46,15.92,14.07,15.16,917955,0
+BRLT.US,D,20211220,000000,15,15.14,13.8225,14.51,522222,0
+BRLT.US,D,20211221,000000,14.76,15.08,14.21,14.94,415814,0
+BRLT.US,D,20211222,000000,15,15.54,14.6,15.34,146743,0
+BRLT.US,D,20211223,000000,15.66,16.28,15.09,16.05,125076,0
+BRLT.US,D,20211227,000000,16.16,16.5,15.7,16.44,167841,0
+BRLT.US,D,20211228,000000,16.4,17.06,16.02,16.6,267321,0
+BRLT.US,D,20211229,000000,16.5,17,16.06,16.31,222956,0
+BRLT.US,D,20211230,000000,16.47,17.66,16.47,17.66,258746,0
+BRLT.US,D,20211231,000000,17.6,18.19,17.26,18.06,217339,0
+BRLT.US,D,20220103,000000,18.32,18.75,17.74,18.23,198628,0
+BRLT.US,D,20220104,000000,18,18.76,17.11,18.49,297059,0
+BRLT.US,D,20220105,000000,18.26,18.6,16.6,16.77,208801,0
+BRLT.US,D,20220106,000000,16.88,16.88,16,16.59,110214,0
+BRLT.US,D,20220107,000000,16.42,17.9,16.3154,17.83,182305,0
+BRLT.US,D,20220110,000000,17.52,17.7,15.76,17.38,429100,0
+BRLT.US,D,20220111,000000,17.15,17.68,16.49,16.72,270493,0
+BRLT.US,D,20220112,000000,16.7,16.7,14.57,14.71,527194,0
+BRLT.US,D,20220113,000000,14.99,14.99,13.74,13.93,504265,0
+BRLT.US,D,20220114,000000,13.73,13.7934,11.84,12.42,1296398,0
+BRLT.US,D,20220118,000000,12.32,12.38,10.78,11.41,1200178,0
+BRLT.US,D,20220119,000000,11.48,11.88,10.6901,11.36,807233,0
+BRLT.US,D,20220120,000000,11.71,12.139,11.3,12.02,790261,0
+BRLT.US,D,20220121,000000,11.79,11.98,10.55,10.65,501174,0
+BRLT.US,D,20220124,000000,10.19,11.58,9.875,10.82,761302,0
+BRLT.US,D,20220125,000000,10.7,10.979,10.281,10.87,236884,0
+BRLT.US,D,20220126,000000,11.13,11.62,11.111,11.45,367893,0
+BRLT.US,D,20220127,000000,11.6,11.97,11.37,11.68,535585,0
+BRLT.US,D,20220128,000000,11.8761,12.44,11.19,12.41,368777,0
+BRLT.US,D,20220131,000000,12.4,13.25,12.4,13.24,305216,0
+BRLT.US,D,20220201,000000,13.24,13.49,12.39,12.77,266088,0
+BRLT.US,D,20220202,000000,13.03,13.03,11.77,11.84,195897,0
+BRLT.US,D,20220203,000000,11.43,12.24,11.34,11.36,149543,0
+BRLT.US,D,20220204,000000,11.34,12.12,11.28,11.97,133651,0
+BRLT.US,D,20220207,000000,12.12,12.79,11.84,12.44,178843,0
+BRLT.US,D,20220208,000000,12.44,12.645,12.06,12.44,121605,0
+BRLT.US,D,20220209,000000,12.68,13.1,12.41,12.47,116921,0
+BRLT.US,D,20220210,000000,12.47,13.1,12.16,12.44,198184,0
+BRLT.US,D,20220211,000000,12.44,12.915,12,12.11,225051,0
+BRLT.US,D,20220214,000000,12.02,12.315,11.65,11.73,153030,0
+BRLT.US,D,20220215,000000,11.94,12.22,11.86,12.12,112438,0
+BRLT.US,D,20220216,000000,12,12.13,11.5,11.93,195863,0
+BRLT.US,D,20220217,000000,11.64,12.24,11.53,11.66,179534,0
+BRLT.US,D,20220218,000000,11.66,12.057,11.13,11.46,206154,0
+BRLT.US,D,20220222,000000,11.22,11.29,9.46,9.69,538494,0
+BRLT.US,D,20220223,000000,9.94,10.229,9.37,9.43,181530,0
+BRLT.US,D,20220224,000000,8.9,9.6276,8.58,9.55,365997,0
+BRLT.US,D,20220225,000000,9.61,9.885,8.86,9.33,293953,0
+BRLT.US,D,20220228,000000,9.29,9.52,8.79,9.1,205396,0
+BRLT.US,D,20220301,000000,9.01,9.18,8.54,8.76,266838,0
+BRLT.US,D,20220302,000000,8.83,9.23,8.47,9.23,224188,0
+BRLT.US,D,20220303,000000,9.43,9.44,8.44,8.49,429204,0
+BRLT.US,D,20220304,000000,8.58,8.58,7.8,8,299492,0
+BRLT.US,D,20220307,000000,8.07,8.095,7.22,7.34,217086,0
+BRLT.US,D,20220308,000000,7.33,7.96,7.11,7.42,234732,0
+BRLT.US,D,20220309,000000,7.52,8.08,7.45,7.78,203320,0
+BRLT.US,D,20220310,000000,7.73,7.98,7.51,7.81,104663,0
+BRLT.US,D,20220311,000000,7.93,7.955,7.35,7.71,215188,0
+BRLT.US,D,20220314,000000,7.71,8.0299,7.35,7.78,301733,0
+BRLT.US,D,20220315,000000,7.81,8.5465,7.72,8.16,332078,0
+BRLT.US,D,20220316,000000,8.55,9.81,8.51,9.81,865504,0
+BRLT.US,D,20220317,000000,10.42,10.43,9.02,10.08,850742,0
+BRLT.US,D,20220318,000000,10.05,10.72,10.01,10.46,351439,0
+BRLT.US,D,20220321,000000,10.46,10.892,9.93,10.3,254697,0
+BRLT.US,D,20220322,000000,10.41,11.21,10.4,10.56,353546,0
+BRLT.US,D,20220323,000000,10.56,10.99,9.87,9.99,174740,0
+BRLT.US,D,20220324,000000,10.03,10.58,9.93,10.26,145035,0
+BRLT.US,D,20220325,000000,10.27,10.27,9.7434,10.06,91806,0
+BRLT.US,D,20220328,000000,9.98,9.98,9.35,9.72,109741,0
+BRLT.US,D,20220329,000000,9.83,10.53,9.56,10.52,139019,0
+BRLT.US,D,20220330,000000,10.49,10.7,10.2426,10.34,90469,0
+BRLT.US,D,20220331,000000,10.3,10.73,9.88,10.29,245788,0
+BRLT.US,D,20220401,000000,10.32,10.32,9.1,9.13,284649,0
+BRLT.US,D,20220404,000000,9.34,9.69,9.18,9.68,129689,0
+BRLT.US,D,20220405,000000,9.74,9.76,9.055,9.32,155365,0
+BRLT.US,D,20220406,000000,9.05,9.13,8.69,9.05,117522,0
+BRLT.US,D,20220407,000000,9.04,9.2799,8.54,8.7,143003,0
+BRLT.US,D,20220408,000000,8.74,9.12,8.45,8.92,80127,0
+BRLT.US,D,20220411,000000,8.81,9.2898,8.72,8.75,131047,0
+BRLT.US,D,20220412,000000,8.82,9.2,8.61,8.66,171360,0
+BRLT.US,D,20220413,000000,8.69,8.98,8.6889,8.77,46789,0
+BRLT.US,D,20220414,000000,8.81,8.88,8.3,8.35,74922,0
+BRLT.US,D,20220418,000000,8.28,8.37,7.87,8.29,143500,0
+BRLT.US,D,20220419,000000,8.29,8.66,8.29,8.44,142439,0
+BRLT.US,D,20220420,000000,8.6,8.625,8.23,8.41,134336,0
+BRLT.US,D,20220421,000000,8.58,8.66,8.18,8.34,89178,0
+BRLT.US,D,20220422,000000,8.19,8.31,7.85,7.89,59770,0
+BRLT.US,D,20220425,000000,7.78,8.37,7.78,8.15,54244,0
+BRLT.US,D,20220426,000000,8.09,8.22,7.7,7.85,75711,0
+BRLT.US,D,20220427,000000,7.85,8.03,7.07,7.08,223460,0
+BRLT.US,D,20220428,000000,7.23,8.55,7.21,8.35,209878,0
+BRLT.US,D,20220429,000000,8.41,8.41,7.6,7.7,152668,0
+BRLT.US,D,20220502,000000,7.57,8.17,7.4474,7.94,193588,0
+BRLT.US,D,20220503,000000,7.94,8.045,7.61,7.78,83713,0
+BRLT.US,D,20220504,000000,7.79,8.31,7.5,8.31,101846,0
+BRLT.US,D,20220505,000000,8.15,8.4688,7.83,7.97,65420,0
+BRLT.US,D,20220506,000000,7.78,7.995,7.3,7.64,81815,0
+BRLT.US,D,20220509,000000,7.43,7.66,7.15,7.2,61533,0
+BRLT.US,D,20220510,000000,7.56,7.56,6.55,6.83,295925,0
+BRLT.US,D,20220511,000000,7.01,7.39,6.33,6.46,120108,0
+BRLT.US,D,20220512,000000,6.3,7.1688,6.3,6.75,154935,0
+BRLT.US,D,20220513,000000,5.98,5.98,4.46,4.48,2286694,0
+BRLT.US,D,20220516,000000,4.68,4.75,3.96,4.02,1560974,0
+BRLT.US,D,20220517,000000,4.06,4.19,3.91,3.97,903366,0
+BRLT.US,D,20220518,000000,4.01,4.02,3.6,3.82,695995,0
+BRLT.US,D,20220519,000000,3.75,4.16,3.66,4.12,586574,0
+BRLT.US,D,20220520,000000,4.15,4.15,3.72,3.95,616505,0
+BRLT.US,D,20220523,000000,4.03,4.12,3.78,4.03,398760,0
+BRLT.US,D,20220524,000000,3.91,4.05,3.8,3.94,317165,0
+BRLT.US,D,20220525,000000,3.88,4.3,3.88,4.22,327061,0
+BRLT.US,D,20220526,000000,4.3,4.49,4.09,4.46,631543,0
+BRLT.US,D,20220527,000000,4.54,4.58,4.34,4.5,226650,0
+BRLT.US,D,20220531,000000,4.53,4.59,4.31,4.55,332569,0
+BRLT.US,D,20220601,000000,4.62,4.78,4.52,4.54,312236,0
+BRLT.US,D,20220602,000000,4.64,4.78,4.48,4.77,339249,0
+BRLT.US,D,20220603,000000,4.65,4.85,4.65,4.8,327358,0
+BRLT.US,D,20220606,000000,4.86,5.04,4.75,5,296237,0
+BRLT.US,D,20220607,000000,4.99,5.15,4.84,5.05,158033,0
+BRLT.US,D,20220608,000000,5.02,5.43,4.99,5.41,197846,0
+BRLT.US,D,20220609,000000,5.45,5.45,5.03,5.14,218452,0
+BRLT.US,D,20220610,000000,4.96,5.11,4.8,5.01,200323,0
+BRLT.US,D,20220613,000000,4.7,4.7881,4.51,4.72,183344,0
+BRLT.US,D,20220614,000000,4.72,4.9,4.57,4.88,146734,0
+BRLT.US,D,20220615,000000,4.97,5.21,4.73,5.11,238269,0
+BRLT.US,D,20220616,000000,4.97,4.999,4.47,4.52,274039,0
+BRLT.US,D,20220617,000000,4.66,4.82,4.52,4.7,251235,0
+BRLT.US,D,20220621,000000,4.76,4.85,4.6,4.65,271701,0
+BRLT.US,D,20220622,000000,4.57,4.79,4.38,4.46,275967,0
+BRLT.US,D,20220623,000000,4.51,4.88,4.49,4.75,208198,0
+BRLT.US,D,20220624,000000,4.76,5.28,4.76,5.24,199394,0
+BRLT.US,D,20220627,000000,5.31,5.35,4.905,5.05,100469,0
+BRLT.US,D,20220628,000000,5.05,5.1033,4.85,4.94,105344,0
+BRLT.US,D,20220629,000000,4.94,4.98,4.79,4.86,131177,0
+BRLT.US,D,20220630,000000,4.95,4.95,4.65,4.75,186406,0
+BRLT.US,D,20220701,000000,4.76,4.8,4.5,4.52,162589,0
+BRLT.US,D,20220705,000000,4.5,4.57,4.36,4.53,170671,0
+BRLT.US,D,20220706,000000,4.6,4.6,4.35,4.35,137742,0
+BRLT.US,D,20220707,000000,4.44,4.57,4.4,4.53,126373,0
+BRLT.US,D,20220708,000000,4.5,4.61,4.36,4.41,106545,0
+BRLT.US,D,20220711,000000,4.36,4.6999,4.22,4.59,881772,0
+BRLT.US,D,20220712,000000,4.62,4.79,4.515,4.6,99625,0
+BRLT.US,D,20220713,000000,4.54,4.63,4.4,4.61,50533,0
+BRLT.US,D,20220714,000000,4.54,4.78,4.54,4.75,62977,0
+BRLT.US,D,20220715,000000,4.89,4.98,4.715,4.94,138493,0
+BRLT.US,D,20220718,000000,5,5.38,4.9201,5.26,191199,0
+BRLT.US,D,20220719,000000,5.3,5.71,5.26,5.63,124461,0
+BRLT.US,D,20220720,000000,5.63,6.49,5.59,6.36,322428,0
+BRLT.US,D,20220721,000000,6.56,6.56,6.13,6.21,196895,0
+BRLT.US,D,20220722,000000,6.04,6.15,5.89,5.98,156518,0
+BRLT.US,D,20220725,000000,5.96,6.24,5.76,5.96,74551,0
+BRLT.US,D,20220726,000000,5.86,5.86,5.19,5.21,123802,0
+BRLT.US,D,20220727,000000,5.38,5.57,5.18,5.51,75773,0
+BRLT.US,D,20220728,000000,5.51,5.85,5.44,5.795,90130,0
+BRLT.US,D,20220729,000000,5.9,6.48,5.83,6.26,210498,0
+BRLT.US,D,20220801,000000,6.22,6.71,6.1,6.5,114176,0
+BRLT.US,D,20220802,000000,6.5,6.5933,6.36,6.4,85493,0
+BRLT.US,D,20220803,000000,6.44,6.74,6.3317,6.59,76495,0
+BRLT.US,D,20220804,000000,6.61,6.8597,6.515,6.68,62628,0
+BRLT.US,D,20220805,000000,6.35,6.7241,6.2702,6.67,98480,0
+BRLT.US,D,20220808,000000,6.79,7.21,6.6501,7.18,111028,0
+BRLT.US,D,20220809,000000,7.1,7.1,6,6,159593,0
+BRLT.US,D,20220810,000000,6.26,6.69,6.13,6.63,123605,0
+BRLT.US,D,20220811,000000,6.78,6.88,6.42,6.45,205948,0
+BRLT.US,D,20220812,000000,6.76,8.48,6.72,8.21,792691,0
+BRLT.US,D,20220815,000000,8.23,8.5,7.975,8.12,205623,0
+BRLT.US,D,20220816,000000,8.18,8.45,7.95,8.35,197153,0
+BRLT.US,D,20220817,000000,8.3,8.3,7.95,8.1,154456,0
+BRLT.US,D,20220818,000000,8,8.11,7.86,8,167277,0
+BRLT.US,D,20220819,000000,7.72,8,7.4501,7.94,204852,0
+BRLT.US,D,20220822,000000,7.82,7.92,7.4502,7.91,120829,0
+BRLT.US,D,20220823,000000,7.81,8.05,7.5,7.54,93136,0
+BRLT.US,D,20220824,000000,7.46,7.93,7.37,7.9,57563,0
+BRLT.US,D,20220825,000000,8.02,8.27,7.69,8.21,84455,0
+BRLT.US,D,20220826,000000,8.18,8.2431,7.66,7.71,96903,0
+BRLT.US,D,20220829,000000,7.55,7.97,7.55,7.66,45003,0
+BRLT.US,D,20220830,000000,7.79,7.97,7.62,7.92,139484,0
+BRLT.US,D,20220831,000000,7.92,7.96,7.34,7.4,77298,0
+BRLT.US,D,20220901,000000,7.33,7.35,7.01,7.19,155704,0
+BRLT.US,D,20220902,000000,7.33,7.33,6.81,6.92,53566,0
+BRLT.US,D,20220906,000000,6.92,7.12,6.75,6.83,54520,0
+BRLT.US,D,20220907,000000,6.83,7.01,6.72,7,60497,0
+BRLT.US,D,20220908,000000,6.94,6.95,6.79,6.86,38161,0
+BRLT.US,D,20220909,000000,6.88,7.28,6.88,7.13,67957,0
+BRLT.US,D,20220912,000000,7.2,7.56,7.1,7.32,87222,0
+BRLT.US,D,20220913,000000,7,7.335,6.87,6.89,69225,0
+BRLT.US,D,20220914,000000,6.96,6.96,6.7,6.77,43926,0
+BRLT.US,D,20220915,000000,6.77,7.15,6.72,6.83,42830,0
+BRLT.US,D,20220916,000000,6.87,6.89,6.685,6.86,73808,0
+BRLT.US,D,20220919,000000,6.69,6.93,6.63,6.77,93491,0
+BRLT.US,D,20220920,000000,6.69,6.82,6.5683,6.73,79855,0
+BRLT.US,D,20220921,000000,6.72,7.07,6.62,6.82,60681,0
+BRLT.US,D,20220922,000000,6.79,6.81,6.4672,6.51,68553,0
+BRLT.US,D,20220923,000000,6.27,6.51,6.04,6.2,126321,0
+BRLT.US,D,20220926,000000,6.1,6.49,5.93,5.94,61943,0
+BRLT.US,D,20220927,000000,6.11,6.345,5.96,6.09,40966,0
+BRLT.US,D,20220928,000000,6.14,6.5051,6.03,6.12,33363,0
+BRLT.US,D,20220929,000000,6.07,6.19,5.58,5.68,44454,0
+BRLT.US,D,20220930,000000,5.75,5.9,5.46,5.73,64632,0
+BRLT.US,D,20221003,000000,5.82,6.1,5.8,5.96,30158,0
+BRLT.US,D,20221004,000000,6.17,6.315,6.01,6.21,49108,0
+BRLT.US,D,20221005,000000,6.04,6.21,5.9374,6.15,19339,0
+BRLT.US,D,20221006,000000,6.1,6.24,5.93,5.93,22875,0
+BRLT.US,D,20221007,000000,5.97,5.97,5.6,5.76,39073,0
+BRLT.US,D,20221010,000000,5.85,5.88,5.4401,5.54,88251,0
+BRLT.US,D,20221011,000000,5.47,5.96,5.33,5.76,52248,0
+BRLT.US,D,20221012,000000,5.73,5.84,5.5,5.79,29673,0
+BRLT.US,D,20221013,000000,5.56,5.8827,5.49,5.81,69502,0
+BRLT.US,D,20221014,000000,6.96,7.85,6.45,6.72,1415501,0
+BRLT.US,D,20221017,000000,7.37,8.06,7.1215,7.89,564002,0
+BRLT.US,D,20221018,000000,8.35,8.3878,7.8025,8.28,307789,0
+BRLT.US,D,20221019,000000,8.38,8.5,7.75,7.79,208424,0
+BRLT.US,D,20221020,000000,7.76,8.4,7.76,8.08,159295,0
+BRLT.US,D,20221021,000000,8.27,8.8,8.01,8.58,186668,0
+BRLT.US,D,20221024,000000,8.78,9.445,8.7,9.07,292737,0
+BRLT.US,D,20221025,000000,9.2,9.27,8.71,8.82,228854,0
+BRLT.US,D,20221026,000000,8.96,8.97,8.51,8.51,210836,0
+BRLT.US,D,20221027,000000,8.51,8.86,8.055,8.15,175310,0
+BRLT.US,D,20221028,000000,8.01,8.37,7.8,8.29,141343,0
+BRLT.US,D,20221031,000000,8.23,8.6311,8.01,8.01,63561,0
+BRLT.US,D,20221101,000000,8.04,8.13,7.78,7.8,103229,0
+BRLT.US,D,20221102,000000,7.75,7.9536,7.4268,7.465,80257,0
+BRLT.US,D,20221103,000000,7.29,7.85,7.28,7.7,52106,0
+BRLT.US,D,20221104,000000,7.87,7.96,7.3,7.48,72216,0
+BRLT.US,D,20221107,000000,7.48,7.615,7.32,7.56,66883,0
+BRLT.US,D,20221108,000000,7.75,7.85,7.44,7.69,47030,0
+BRLT.US,D,20221109,000000,7.67,7.78,7.38,7.51,83607,0
+BRLT.US,D,20221110,000000,8,8.27,7.79,8.04,204732,0
+BRLT.US,D,20221111,000000,7,7.016,5.4,5.98,1108019,0
+BRLT.US,D,20221114,000000,6.12,6.61,6.02,6.44,392024,0
+BRLT.US,D,20221115,000000,6.5,6.55,6.06,6.31,265373,0
+BRLT.US,D,20221116,000000,6.19,6.19,5.9,6,190659,0
+BRLT.US,D,20221117,000000,5.91,5.999,5.51,5.65,220912,0
+BRLT.US,D,20221118,000000,5.66,5.84,5,5.19,479244,0
+BRLT.US,D,20221121,000000,5.1,5.21,5.03,5.09,165462,0
+BRLT.US,D,20221122,000000,5.09,5.25,5.07,5.22,121074,0
+BRLT.US,D,20221123,000000,5.21,5.2871,5,5,119505,0
+BRLT.US,D,20221125,000000,5.07,5.0809,4.9515,5.03,72944,0
+BRLT.US,D,20221128,000000,5.09,5.22,4.9,4.94,133345,0
+BRLT.US,D,20221129,000000,4.89,5.2,4.8461,5.09,126203,0
+BRLT.US,D,20221130,000000,5.2,5.29,4.9919,5.28,127861,0
+BRLT.US,D,20221201,000000,5.25,5.43,5.06,5.1,88898,0
+BRLT.US,D,20221202,000000,4.95,5.17,4.95,5.13,77357,0
+BRLT.US,D,20221205,000000,5.14,5.14,4.87,4.92,118640,0
+BRLT.US,D,20221206,000000,4.88,4.9499,4.56,4.63,183436,0
+BRLT.US,D,20221207,000000,4.7,4.85,4.59,4.61,137365,0
+BRLT.US,D,20221208,000000,4.56,4.82,4.5571,4.73,97549,0
+BRLT.US,D,20221209,000000,4.74,4.99,4.65,4.82,121061,0
+BRLT.US,D,20221212,000000,4.81,4.8697,4.61,4.67,126449,0
+BRLT.US,D,20221213,000000,4.91,4.94,4.63,4.66,117408,0
+BRLT.US,D,20221214,000000,4.62,4.6817,4.5,4.55,119446,0
+BRLT.US,D,20221215,000000,4.5,4.66,4.41,4.56,135284,0
+BRLT.US,D,20221216,000000,4.44,4.505,4.24,4.27,152432,0
+BRLT.US,D,20221219,000000,4.27,4.3679,4.03,4.07,126791,0
+BRLT.US,D,20221220,000000,4.05,4.13,3.94,3.98,145233,0
+BRLT.US,D,20221221,000000,4,4.2,3.895,4.11,134856,0
+BRLT.US,D,20221222,000000,4.09,4.096,3.89,4,113613,0
+BRLT.US,D,20221223,000000,4,4.15,3.91,4.09,42208,0
+BRLT.US,D,20221227,000000,3.99,4.05,3.86,3.93,133636,0
+BRLT.US,D,20221228,000000,3.94,4.44,3.93,4.4,363514,0
+BRLT.US,D,20221229,000000,4.44,4.5385,4.03,4.13,235233,0
+BRLT.US,D,20221230,000000,4.09,4.35,4.0815,4.31,115587,0
+BRLT.US,D,20230103,000000,4.24,4.3486,4.01,4.05,163117,0
+BRLT.US,D,20230104,000000,4.09,4.32,3.97,4.21,164554,0
+BRLT.US,D,20230105,000000,4.09,4.13,4.03,4.1,40818,0
+BRLT.US,D,20230106,000000,4.07,4.24,4.07,4.15,96426,0
+BRLT.US,D,20230109,000000,4.15,4.4499,4.15,4.32,82247,0
+BRLT.US,D,20230110,000000,4.28,4.43,4.26,4.41,44888,0
+BRLT.US,D,20230111,000000,4.45,4.6,4.45,4.57,59158,0
+BRLT.US,D,20230112,000000,4.62,4.64,4.46,4.64,58939,0
+BRLT.US,D,20230113,000000,4.62,4.72,4.51,4.55,78441,0
+BRLT.US,D,20230117,000000,4.5,4.67,4.49,4.64,64389,0
+BRLT.US,D,20230118,000000,4.64,4.78,4.51,4.51,88116,0
+BRLT.US,D,20230119,000000,4.42,4.4997,4.27,4.29,94059,0
+BRLT.US,D,20230120,000000,4.29,4.6,4.2501,4.52,67016,0
+BRLT.US,D,20230123,000000,4.74,4.74,4.55,4.73,156797,0
+BRLT.US,D,20230124,000000,4.65,4.83,4.62,4.64,27932,0
+BRLT.US,D,20230125,000000,4.61,4.69,4.45,4.69,70005,0
+BRLT.US,D,20230126,000000,4.7,4.75,4.48,4.56,58112,0
+BRLT.US,D,20230127,000000,4.51,4.79,4.51,4.66,105373,0
+BRLT.US,D,20230130,000000,4.59,4.75,4.55,4.57,91290,0
+BRLT.US,D,20230131,000000,4.59,4.855,4.57,4.8,77993,0
+BRLT.US,D,20230201,000000,4.82,5.23,4.74,5.19,138877,0
+BRLT.US,D,20230202,000000,5.3,5.71,5.201,5.51,235182,0
+BRLT.US,D,20230203,000000,5.34,5.875,5.23,5.54,175621,0
+BRLT.US,D,20230206,000000,5.48,5.59,5.355,5.43,59051,0
+BRLT.US,D,20230207,000000,5.35,5.4917,5.1,5.41,132520,0
+BRLT.US,D,20230208,000000,5.48,5.5435,5.33,5.47,68764,0
+BRLT.US,D,20230209,000000,5.58,5.85,5.48,5.55,71844,0
+BRLT.US,D,20230210,000000,5.46,5.53,5.25,5.4,67896,0
+BRLT.US,D,20230213,000000,5.51,5.65,5.4,5.61,58824,0
+BRLT.US,D,20230214,000000,5.61,5.67,5.4382,5.63,28691,0
+BRLT.US,D,20230215,000000,5.64,5.96,5.62,5.92,62248,0
+BRLT.US,D,20230216,000000,5.94,5.94,5.36,5.53,158113,0
+BRLT.US,D,20230217,000000,5.5,5.69,5.35,5.5,48130,0
+BRLT.US,D,20230221,000000,5.33,5.46,5.11,5.11,46288,0
+BRLT.US,D,20230222,000000,5.05,5.21,5,5.08,65116,0
+BRLT.US,D,20230223,000000,5.09,5.25,5,5.15,67954,0
+BRLT.US,D,20230224,000000,5.1,5.1469,5.03,5.14,30046,0
+BRLT.US,D,20230227,000000,5.14,5.27,5.0501,5.12,34635,0
+BRLT.US,D,20230228,000000,5.09,5.23,5.0501,5.15,28333,0
+BRLT.US,D,20230301,000000,5.12,5.24,4.96,5,44153,0
+BRLT.US,D,20230302,000000,4.99,4.99,4.86,4.94,29563,0
+BRLT.US,D,20230303,000000,4.94,5.15,4.8917,5.14,56657,0
+BRLT.US,D,20230306,000000,5.18,5.4,5.0411,5.25,62824,0
+BRLT.US,D,20230307,000000,5.23,5.27,4.85,4.9,98063,0
+BRLT.US,D,20230308,000000,4.87,4.9526,4.78,4.89,44254,0
+BRLT.US,D,20230309,000000,4.79,4.9,4.52,4.58,75043,0
+BRLT.US,D,20230310,000000,4.55,4.68,4.22,4.35,60928,0
+BRLT.US,D,20230313,000000,4.21,4.53,4.16,4.25,64731,0
+BRLT.US,D,20230314,000000,4.31,4.605,4.17,4.26,133815,0
+BRLT.US,D,20230315,000000,4.17,4.5,4.17,4.36,177673,0
+BRLT.US,D,20230316,000000,3.92,4.08,3.8,3.89,328334,0
+BRLT.US,D,20230317,000000,4.04,4.1,3.85,3.92,144904,0
+BRLT.US,D,20230320,000000,3.95,4,3.68,3.71,120556,0
+BRLT.US,D,20230321,000000,3.84,3.86,3.66,3.81,190216,0
+BRLT.US,D,20230322,000000,3.81,3.8302,3.64,3.68,96524,0
+BRLT.US,D,20230323,000000,3.72,3.8299,3.5,3.51,162050,0
+BRLT.US,D,20230324,000000,3.52,3.63,3.45,3.51,132299,0
+BRLT.US,D,20230327,000000,3.52,3.6,3.45,3.53,60808,0
+BRLT.US,D,20230328,000000,3.6,3.71,3.5501,3.71,88851,0
+BRLT.US,D,20230329,000000,3.75,3.77,3.58,3.63,93603,0
+BRLT.US,D,20230330,000000,3.66,3.77,3.6186,3.73,76575,0
+BRLT.US,D,20230331,000000,3.8,3.96,3.7121,3.91,63739,0
+BRLT.US,D,20230403,000000,3.94,4.0385,3.84,3.89,51776,0
+BRLT.US,D,20230404,000000,3.85,3.89,3.76,3.86,51547,0
+BRLT.US,D,20230405,000000,3.85,3.85,3.6,3.69,64891,0
+BRLT.US,D,20230406,000000,3.63,3.94,3.61,3.77,90824,0
+BRLT.US,D,20230410,000000,3.75,3.92,3.73,3.89,59865,0
+BRLT.US,D,20230411,000000,3.89,4.12,3.88,3.95,52080,0
+BRLT.US,D,20230412,000000,4.04,4.04,3.85,3.93,46097,0
+BRLT.US,D,20230413,000000,3.9,4.0099,3.855,3.93,66745,0
+BRLT.US,D,20230414,000000,3.9,3.9484,3.72,3.76,61031,0
+BRLT.US,D,20230417,000000,3.74,3.9,3.73,3.78,50175,0
+BRLT.US,D,20230418,000000,3.81,3.89,3.66,3.67,58295,0
+BRLT.US,D,20230419,000000,3.65,3.835,3.65,3.82,37380,0
+BRLT.US,D,20230420,000000,3.65,3.8,3.55,3.62,92617,0
+BRLT.US,D,20230421,000000,3.62,3.8,3.62,3.73,41718,0
+BRLT.US,D,20230424,000000,3.7,3.83,3.57,3.8,59633,0
+BRLT.US,D,20230425,000000,3.7,3.81,3.7,3.71,40838,0
+BRLT.US,D,20230426,000000,3.8,3.8,3.7,3.76,46441,0
+BRLT.US,D,20230427,000000,3.75,3.95,3.7061,3.87,72828,0
+BRLT.US,D,20230428,000000,3.89,4.1952,3.87,4.18,86133,0
+BRLT.US,D,20230501,000000,4.15,4.21,3.78,3.83,60854,0
+BRLT.US,D,20230502,000000,3.85,3.86,3.7,3.84,35349,0
+BRLT.US,D,20230503,000000,3.8,3.95,3.76,3.76,38245,0
+BRLT.US,D,20230504,000000,3.76,3.8107,3.58,3.63,37015,0
+BRLT.US,D,20230505,000000,3.73,3.83,3.68,3.78,33763,0
+BRLT.US,D,20230508,000000,3.78,3.97,3.75,3.97,31174,0
+BRLT.US,D,20230509,000000,4,4.02,3.77,3.82,65211,0
+BRLT.US,D,20230510,000000,3.89,3.95,3.7501,3.93,47199,0
+BRLT.US,D,20230511,000000,3.81,4.099,3.8094,3.97,85317,0
+BRLT.US,D,20230512,000000,3.93,4.15,3.8,4.02,80539,0
+BRLT.US,D,20230515,000000,3.98,4.08,3.87,4,36874,0
+BRLT.US,D,20230516,000000,3.88,4.05,3.5,3.59,219597,0
+BRLT.US,D,20230517,000000,3.64,3.68,3.52,3.65,107447,0
+BRLT.US,D,20230518,000000,3.71,3.71,3.56,3.62,51027,0
+BRLT.US,D,20230519,000000,3.52,3.644,3.5,3.54,89833,0
+BRLT.US,D,20230522,000000,3.55,3.62,3.38,3.4342,115519,0
+BRLT.US,D,20230523,000000,3.45,3.51,3.33,3.4,70296,0
+BRLT.US,D,20230524,000000,3.38,3.6799,3.38,3.55,85233,0
+BRLT.US,D,20230525,000000,3.57,3.76,3.428,3.76,70225,0
+BRLT.US,D,20230526,000000,3.74,3.74,3.5,3.5,66270,0
+BRLT.US,D,20230530,000000,3.52,3.55,3.25,3.29,144434,0
+BRLT.US,D,20230531,000000,3.26,3.38,3.26,3.35,34667,0
+BRLT.US,D,20230601,000000,3.36,3.37,3.3,3.34,51841,0
+BRLT.US,D,20230602,000000,3.35,3.68,3.35,3.63,102690,0
+BRLT.US,D,20230605,000000,3.6,3.6,3.39,3.42,41447,0
+BRLT.US,D,20230606,000000,3.42,3.82,3.4042,3.81,106588,0
+BRLT.US,D,20230607,000000,3.8,4.04,3.8,3.98,72131,0
+BRLT.US,D,20230608,000000,3.91,3.9982,3.71,3.79,59167,0
+BRLT.US,D,20230609,000000,3.84,3.9399,3.7,3.9,55116,0
+BRLT.US,D,20230612,000000,3.91,3.97,3.76,3.84,63038,0
+BRLT.US,D,20230613,000000,3.83,4,3.64,3.99,118071,0
+BRLT.US,D,20230614,000000,3.92,4.01,3.86,3.94,82945,0
+BRLT.US,D,20230615,000000,3.88,4.06,3.88,4.04,96271,0
+BRLT.US,D,20230616,000000,4,4.2,3.96,4,90484,0
+BRLT.US,D,20230620,000000,3.96,4.05,3.9,4,100357,0
+BRLT.US,D,20230621,000000,4,4.03,3.9001,3.98,119847,0
+BRLT.US,D,20230622,000000,3.98,4.2,3.935,4.12,76397,0
+BRLT.US,D,20230623,000000,4.05,4.15,4.03,4.045,23438,0
+BRLT.US,D,20230626,000000,4.05,4.08,3.91,4,34669,0
+BRLT.US,D,20230627,000000,3.97,3.99,3.87,3.99,53092,0
+BRLT.US,D,20230628,000000,3.91,3.99,3.88,3.9,27345,0
+BRLT.US,D,20230629,000000,3.9,4.04,3.8701,3.97,51825,0
+BRLT.US,D,20230630,000000,3.93,4.0052,3.86,3.88,35229,0
+BRLT.US,D,20230703,000000,3.81,4.01,3.81,3.98,62241,0
+BRLT.US,D,20230705,000000,3.92,3.97,3.89,3.89,20338,0
+BRLT.US,D,20230706,000000,3.92,4.06,3.8999,4.01,29341,0
+BRLT.US,D,20230707,000000,3.91,4.08,3.875,3.89,63192,0
+BRLT.US,D,20230710,000000,3.91,4.037,3.89,3.93,20488,0
+BRLT.US,D,20230711,000000,3.85,4.05,3.85,3.96,29034,0
+BRLT.US,D,20230712,000000,3.96,4.2,3.95,4.1,56005,0
+BRLT.US,D,20230713,000000,4.13,4.18,4,4.05,46433,0
+BRLT.US,D,20230714,000000,3.96,4.0448,3.9,3.94,45817,0
+BRLT.US,D,20230717,000000,4.04,4.229,3.9401,4.15,60925,0
+BRLT.US,D,20230718,000000,4.09,4.2,3.95,4.07,44488,0
+BRLT.US,D,20230719,000000,4.1,4.28,4.0471,4.23,58700,0
+BRLT.US,D,20230720,000000,4.1,4.29,4.0914,4.18,52823,0
+BRLT.US,D,20230721,000000,4.16,4.2311,4.14,4.15,18737,0
+BRLT.US,D,20230724,000000,4.19,4.2399,4.02,4.17,50468,0
+BRLT.US,D,20230725,000000,4.18,4.27,4.09,4.16,47542,0
+BRLT.US,D,20230726,000000,4.17,4.23,4.17,4.21,14908,0
+BRLT.US,D,20230727,000000,4.15,4.24,4.08,4.08,41578,0
+BRLT.US,D,20230728,000000,4.11,4.1999,3.97,4,39292,0
+BRLT.US,D,20230731,000000,3.98,4.12,3.96,3.96,45378,0
+BRLT.US,D,20230801,000000,3.96,4.22,3.9,4.17,56528,0
+BRLT.US,D,20230802,000000,4.13,4.19,4.03,4.03,26892,0
+BRLT.US,D,20230803,000000,4,4.12,3.85,3.9,44028,0
+BRLT.US,D,20230804,000000,3.92,3.99,3.825,3.83,48775,0
+BRLT.US,D,20230807,000000,3.83,4.045,3.83,3.96,25424,0
+BRLT.US,D,20230808,000000,3.96,4.09,3.8143,4.01,47448,0
+BRLT.US,D,20230809,000000,4,4.09,3.91,4.05,22335,0
+BRLT.US,D,20230810,000000,3.94,4.04,3.92,3.97,47197,0
+BRLT.US,D,20230811,000000,3.93,4.0703,3.6,3.78,92083,0
+BRLT.US,D,20230814,000000,3.77,3.9,3.7,3.88,110950,0
+BRLT.US,D,20230815,000000,3.82,3.905,3.67,3.73,115234,0
+BRLT.US,D,20230816,000000,3.74,3.7735,3.64,3.64,62050,0
+BRLT.US,D,20230817,000000,3.6,3.64,3.41,3.53,182182,0
+BRLT.US,D,20230818,000000,3.41,3.6,3.41,3.53,80950,0
+BRLT.US,D,20230821,000000,3.44,3.6,3.44,3.51,101261,0
+BRLT.US,D,20230822,000000,3.46,3.5064,3.32,3.45,88121,0
+BRLT.US,D,20230823,000000,3.45,3.49,3.3531,3.44,22841,0
+BRLT.US,D,20230824,000000,3.42,3.4718,3.21,3.23,156403,0
+BRLT.US,D,20230825,000000,3.26,3.3089,3.15,3.18,132051,0
+BRLT.US,D,20230828,000000,3.18,3.348,3.18,3.3,69356,0
+BRLT.US,D,20230829,000000,3.27,3.38,3.25,3.34,63796,0
+BRLT.US,D,20230830,000000,3.34,3.55,3.3,3.51,108106,0
+BRLT.US,D,20230831,000000,3.57,3.6,3.38,3.38,52712,0
+BRLT.US,D,20230901,000000,3.43,3.475,3.3,3.34,76929,0
+BRLT.US,D,20230905,000000,3.32,3.44,3.315,3.33,62369,0
+BRLT.US,D,20230906,000000,3.31,3.35,3.22,3.26,41356,0
+BRLT.US,D,20230907,000000,3.22,3.27,3.21,3.24,38235,0
+BRLT.US,D,20230908,000000,3.23,3.3,3.16,3.17,65372,0
+BRLT.US,D,20230911,000000,3.17,3.23,3.16,3.2,58997,0
+BRLT.US,D,20230912,000000,3.19,3.25,3.16,3.19,51170,0
+BRLT.US,D,20230913,000000,3.19,3.2599,3.16,3.18,130363,0
+BRLT.US,D,20230914,000000,3.2,3.28,3.15,3.19,71672,0
+BRLT.US,D,20230915,000000,3.17,3.23,3.03,3.04,116863,0
+BRLT.US,D,20230918,000000,3.08,3.2489,2.92,2.93,72630,0
+BRLT.US,D,20230919,000000,3,3.2199,2.9,2.9,174067,0
+BRLT.US,D,20230920,000000,2.98,3.0499,2.84,2.87,103528,0
+BRLT.US,D,20230921,000000,2.77,2.96,2.71,2.75,91003,0
+BRLT.US,D,20230922,000000,2.85,2.87,2.68,2.77,188544,0
+BRLT.US,D,20230925,000000,2.77,2.83,2.7203,2.78,35142,0
+BRLT.US,D,20230926,000000,2.75,2.75,2.67,2.71,53907,0
+BRLT.US,D,20230927,000000,2.7,2.91,2.7,2.88,87874,0
+BRLT.US,D,20230928,000000,2.85,3.0275,2.7501,2.92,87301,0
+BRLT.US,D,20230929,000000,3,3.13,2.87,2.95,32256,0
+BRLT.US,D,20231002,000000,2.96,3.07,2.7601,3.07,51655,0
+BRLT.US,D,20231003,000000,3.07,3.07,2.8,2.89,42288,0
+BRLT.US,D,20231004,000000,2.98,3.1999,2.89,3.13,68940,0
+BRLT.US,D,20231005,000000,3.19,3.19,2.93,2.95,36512,0
+BRLT.US,D,20231006,000000,2.94,3.04,2.79,2.95,75131,0
+BRLT.US,D,20231009,000000,3,3.04,2.826,2.94,39188,0
+BRLT.US,D,20231010,000000,2.94,3.0072,2.85,2.92,28663,0
+BRLT.US,D,20231011,000000,2.88,2.99,2.8,2.82,66230,0
+BRLT.US,D,20231012,000000,2.83,2.98,2.75,2.82,51843,0
+BRLT.US,D,20231013,000000,2.79,2.85,2.78,2.8,19010,0
+BRLT.US,D,20231016,000000,2.8,2.8926,2.79,2.79,34316,0
+BRLT.US,D,20231017,000000,2.79,2.88,2.79,2.84,28039,0
+BRLT.US,D,20231018,000000,2.84,2.87,2.74,2.77,25138,0
+BRLT.US,D,20231019,000000,2.77,3.0489,2.76,2.99,83110,0
+BRLT.US,D,20231020,000000,2.94,2.98,2.795,2.81,30842,0
+BRLT.US,D,20231023,000000,2.76,2.9199,2.76,2.88,28978,0
+BRLT.US,D,20231024,000000,2.8,2.9081,2.77,2.82,49905,0
+BRLT.US,D,20231025,000000,2.84,2.9199,2.71,2.86,53506,0
+BRLT.US,D,20231026,000000,2.79,2.83,2.71,2.75,24590,0
+BRLT.US,D,20231027,000000,2.72,2.8,2.66,2.67,85980,0
+BRLT.US,D,20231030,000000,2.68,2.72,2.66,2.67,58440,0
+BRLT.US,D,20231031,000000,2.75,2.93,2.7005,2.91,45487,0
+BRLT.US,D,20231101,000000,2.9,2.91,2.75,2.77,35252,0
+BRLT.US,D,20231102,000000,2.81,2.87,2.77,2.84,49265,0
+BRLT.US,D,20231103,000000,2.84,2.9816,2.84,2.9,68017,0
+BRLT.US,D,20231106,000000,2.95,3.02,2.91,2.96,37723,0
+BRLT.US,D,20231107,000000,2.94,2.9999,2.88,2.88,19094,0
+BRLT.US,D,20231108,000000,2.9,2.98,2.86,2.89,25036,0
+BRLT.US,D,20231109,000000,2.84,2.96,2.81,2.81,78785,0
+BRLT.US,D,20231110,000000,2.73,2.8315,2.1,2.425,300970,0
+BRLT.US,D,20231113,000000,2.425,2.4399,2.14,2.18,254086,0
+BRLT.US,D,20231114,000000,2.24,2.3,2.2,2.23,89206,0
+BRLT.US,D,20231115,000000,2.26,2.41,2.22,2.3,84204,0
+BRLT.US,D,20231116,000000,2.3,2.35,2.04,2.2,166477,0
+BRLT.US,D,20231117,000000,2.2,2.35,2.15,2.31,201371,0
+BRLT.US,D,20231120,000000,2.27,2.4,2.2,2.35,52929,0
+BRLT.US,D,20231121,000000,2.37,2.3869,2.3,2.3,30877,0
+BRLT.US,D,20231122,000000,2.34,2.46,2.306,2.38,52110,0
+BRLT.US,D,20231124,000000,2.4,2.46,2.3201,2.46,30608,0
+BRLT.US,D,20231127,000000,2.36,2.5382,2.36,2.42,61672,0
+BRLT.US,D,20231128,000000,2.4,2.51,2.4,2.47,19841,0
+BRLT.US,D,20231129,000000,2.44,2.6306,2.4212,2.57,60191,0
+BRLT.US,D,20231130,000000,2.5,2.55,2.42,2.53,33433,0
+BRLT.US,D,20231201,000000,2.68,2.84,2.61,2.69,123461,0
+BRLT.US,D,20231204,000000,2.67,2.7855,2.53,2.63,45164,0
+BRLT.US,D,20231205,000000,2.63,2.77,2.57,2.74,103840,0
+BRLT.US,D,20231206,000000,2.71,2.78,2.68,2.75,64813,0
+BRLT.US,D,20231207,000000,2.76,2.94,2.72,2.84,51370,0
+BRLT.US,D,20231208,000000,2.8,2.89,2.75,2.81,40846,0
+BRLT.US,D,20231211,000000,2.89,3.3,2.83,3.25,237377,0
+BRLT.US,D,20231212,000000,3.26,3.4439,2.9799,3.39,118390,0
+BRLT.US,D,20231213,000000,3.44,3.5,3.16,3.44,98776,0
+BRLT.US,D,20231214,000000,3.47,3.79,3.47,3.53,81889,0
+BRLT.US,D,20231215,000000,3.58,3.74,3.56,3.58,87916,0
+BRLT.US,D,20231218,000000,3.64,3.7399,3.57,3.57,105803,0
+BRLT.US,D,20231219,000000,3.58,3.58,3.49,3.49,91745,0
+BRLT.US,D,20231220,000000,3.46,3.4647,3.23,3.42,116195,0
+BRLT.US,D,20231221,000000,3.42,3.55,3.3408,3.48,45247,0
+BRLT.US,D,20231222,000000,3.48,3.59,3.28,3.31,76808,0
+BRLT.US,D,20231226,000000,3.32,3.49,3.26,3.26,48951,0
+BRLT.US,D,20231227,000000,3.26,3.63,3.26,3.6,136796,0
+BRLT.US,D,20231228,000000,3.62,3.65,3.37,3.46,163552,0
+BRLT.US,D,20231229,000000,3.5,3.81,3.31,3.72,311632,0
+BRLT.US,D,20240102,000000,3.78,3.81,3.55,3.65,68686,0
+BRLT.US,D,20240103,000000,3.62,3.62,3.195,3.29,63546,0
+BRLT.US,D,20240104,000000,3.29,3.36,3.17,3.23,52204,0
+BRLT.US,D,20240105,000000,3.21,3.44,3.17,3.24,91557,0
+BRLT.US,D,20240108,000000,3.25,3.4,3.25,3.34,23657,0
+BRLT.US,D,20240109,000000,3.28,3.45,3.18,3.24,43067,0
+BRLT.US,D,20240110,000000,3.26,3.46,3.18,3.195,23375,0
+BRLT.US,D,20240111,000000,3.19,3.19,3,3.05,34246,0
+BRLT.US,D,20240112,000000,3.05,3.17,3.05,3.13,15845,0
+BRLT.US,D,20240116,000000,3.09,3.27,3.0728,3.1,35631,0
+BRLT.US,D,20240117,000000,3.04,3.1999,3.04,3.08,18066,0
+BRLT.US,D,20240118,000000,3.19,3.19,3.05,3.09,32882,0
+BRLT.US,D,20240119,000000,3.13,3.13,3.04,3.05,32375,0
+BRLT.US,D,20240122,000000,3.05,3.24,3.01,3.17,31258,0
+BRLT.US,D,20240123,000000,3.16,3.24,3.04,3.16,34186,0
+BRLT.US,D,20240124,000000,3.1,3.37,3.09,3.37,34762,0
+BRLT.US,D,20240125,000000,3.31,3.3265,3.26,3.27,22850,0
+BRLT.US,D,20240126,000000,3.35,3.4,3.155,3.36,20539,0
+BRLT.US,D,20240129,000000,3.36,3.3693,3.1,3.19,45000,0
+BRLT.US,D,20240130,000000,3.17,3.25,3.17,3.23,16147,0
+BRLT.US,D,20240131,000000,3.16,3.29,3.1201,3.19,23520,0
+BRLT.US,D,20240201,000000,3.34,3.34,3.2,3.29,13719,0
+BRLT.US,D,20240202,000000,3.19,3.27,3.12,3.23,25703,0
+BRLT.US,D,20240205,000000,3.14,3.175,3.1,3.11,40781,0
+BRLT.US,D,20240206,000000,3.08,3.23,3.08,3.17,24837,0
+BRLT.US,D,20240207,000000,3.16,3.24,3.15,3.15,10259,0
+BRLT.US,D,20240208,000000,3.15,3.15,3.01,3.01,75278,0
+BRLT.US,D,20240209,000000,3,3.34,3,3.21,52346,0
+BRLT.US,D,20240212,000000,3.16,3.325,3.09,3.13,49319,0
+BRLT.US,D,20240213,000000,3.06,3.1887,3.01,3.02,28228,0
+BRLT.US,D,20240214,000000,3.02,3.25,3.02,3.18,17772,0
+BRLT.US,D,20240215,000000,3.18,3.2,3.09,3.13,23404,0
+BRLT.US,D,20240216,000000,3.11,3.2248,3.07,3.07,10754,0
+BRLT.US,D,20240220,000000,3.05,3.11,2.97,3.11,43834,0
+BRLT.US,D,20240221,000000,3,3.1122,2.6,2.77,184200,0
+BRLT.US,D,20240222,000000,2.74,2.97,2.74,2.86,96790,0
+BRLT.US,D,20240223,000000,2.82,2.88,2.76,2.85,31013,0
+BRLT.US,D,20240226,000000,2.81,2.9321,2.81,2.88,46952,0
+BRLT.US,D,20240227,000000,2.88,3.11,2.88,2.92,54440,0
+BRLT.US,D,20240228,000000,2.9,2.965,2.9,2.92,12018,0
+BRLT.US,D,20240229,000000,2.93,3,2.83,2.84,17013,0
+BRLT.US,D,20240301,000000,2.82,2.915,2.67,2.71,46764,0
+BRLT.US,D,20240304,000000,2.75,2.8993,2.75,2.8,38407,0
+BRLT.US,D,20240305,000000,2.8,2.89,2.8,2.88,30121,0
+BRLT.US,D,20240306,000000,2.82,2.8874,2.82,2.82,28673,0
+BRLT.US,D,20240307,000000,2.8,2.8736,2.79,2.8,45710,0
+BRLT.US,D,20240308,000000,2.83,2.85,2.76,2.79,26943,0
+BRLT.US,D,20240311,000000,2.79,2.85,2.76,2.77,43055,0
+BRLT.US,D,20240312,000000,2.76,2.84,2.71,2.71,56270,0
+BRLT.US,D,20240313,000000,2.72,2.81,2.56,2.56,242404,0
+BRLT.US,D,20240314,000000,2.6,2.67,2.5152,2.53,95489,0
+BRLT.US,D,20240315,000000,2.65,2.7399,2.6,2.63,206103,0
+BRLT.US,D,20240318,000000,2.66,3.1092,2.64,2.96,116214,0
+BRLT.US,D,20240319,000000,2.96,3.21,2.96,3.05,68491,0
+BRLT.US,D,20240320,000000,3.08,3.1584,2.96,3.01,73418,0
+BRLT.US,D,20240321,000000,2.99,3.16,2.98,3.12,37057,0
+BRLT.US,D,20240322,000000,3.12,3.18,2.99,3.1,42367,0
+BRLT.US,D,20240325,000000,3.02,3.12,2.9687,3.06,71431,0
+BRLT.US,D,20240326,000000,3.04,3.08,2.95,2.98,27438,0
+BRLT.US,D,20240327,000000,2.95,2.98,2.91,2.96,23702,0
+BRLT.US,D,20240328,000000,2.92,3.05,2.92,2.99,22721,0
+BRLT.US,D,20240401,000000,2.97,3.11,2.9358,3.04,51675,0
+BRLT.US,D,20240402,000000,3,3.02,2.88,2.95,19943,0
+BRLT.US,D,20240403,000000,2.94,3,2.92,2.94,14596,0
+BRLT.US,D,20240404,000000,2.9,2.99,2.84,2.9,12930,0
+BRLT.US,D,20240405,000000,2.83,2.9,2.8201,2.83,13379,0
+BRLT.US,D,20240408,000000,2.83,2.92,2.82,2.82,37895,0
+BRLT.US,D,20240409,000000,2.82,2.9,2.71,2.82,53493,0
+BRLT.US,D,20240410,000000,2.75,2.81,2.73,2.75,21160,0
+BRLT.US,D,20240411,000000,2.7199,2.96,2.7199,2.85,42528,0
+BRLT.US,D,20240412,000000,2.84,2.84,2.6401,2.73,25685,0
+BRLT.US,D,20240415,000000,2.74,2.88,2.66,2.71,20789,0
+BRLT.US,D,20240416,000000,2.65,2.8,2.65,2.7,33775,0
+BRLT.US,D,20240417,000000,2.68,2.8,2.63,2.73,43937,0
+BRLT.US,D,20240418,000000,2.73,2.812,2.62,2.78,51047,0
+BRLT.US,D,20240419,000000,2.81,2.85,2.61,2.62,33921,0
+BRLT.US,D,20240422,000000,2.69,2.7044,2.6,2.62,30114,0
+BRLT.US,D,20240423,000000,2.67,2.71,2.64,2.66,11670,0
+BRLT.US,D,20240424,000000,2.62,2.65,2.6,2.62,31908,0
+BRLT.US,D,20240425,000000,2.56,2.61,2.55,2.57,9963,0
+BRLT.US,D,20240426,000000,2.55,2.6899,2.55,2.64,18066,0
+BRLT.US,D,20240429,000000,2.62,2.7,2.62,2.67,31344,0
+BRLT.US,D,20240430,000000,2.66,2.68,2.55,2.55,68803,0
+BRLT.US,D,20240501,000000,2.56,2.6,2.5,2.51,43997,0
+BRLT.US,D,20240502,000000,2.57,2.63,2.57,2.61,7999,0
+BRLT.US,D,20240503,000000,2.62,2.66,2.59,2.61,19592,0
+BRLT.US,D,20240506,000000,2.62,2.65,2.62,2.64,19679,0
+BRLT.US,D,20240507,000000,2.66,2.67,2.6401,2.66,12895,0
+BRLT.US,D,20240508,000000,2.66,2.66,2.6,2.63,15294,0
+BRLT.US,D,20240509,000000,2.62,2.69,2.62,2.675,57305,0
+BRLT.US,D,20240510,000000,2.68,2.7447,2.67,2.69,41290,0
+BRLT.US,D,20240513,000000,2.67,2.69,2.5242,2.555,84116,0
+BRLT.US,D,20240514,000000,2.54,2.56,2.5,2.515,71292,0
+BRLT.US,D,20240515,000000,2.52,2.57,2.47,2.48,116510,0
+BRLT.US,D,20240516,000000,2.47,2.51,2.45,2.5,40822,0
+BRLT.US,D,20240517,000000,2.48,2.49,2.35,2.38,180815,0
+BRLT.US,D,20240520,000000,2.38,2.4,2.32,2.34,104528,0
+BRLT.US,D,20240521,000000,2.3,2.36,2.26,2.33,69191,0
+BRLT.US,D,20240522,000000,2.33,2.33,2.27,2.27,24409,0
+BRLT.US,D,20240523,000000,2.28,2.28,2.25,2.26,48439,0
+BRLT.US,D,20240524,000000,2.26,2.29,2.25,2.27,28931,0
+BRLT.US,D,20240528,000000,2.27,2.36,2.25,2.35,62925,0
+BRLT.US,D,20240529,000000,2.29,2.68,2.29,2.4,181426,0
+BRLT.US,D,20240530,000000,2.43,2.4501,2.36,2.38,21626,0
+BRLT.US,D,20240531,000000,2.36,2.45,2.36,2.41,24060,0
+BRLT.US,D,20240603,000000,2.42,2.46,2.29,2.3,51336,0
+BRLT.US,D,20240604,000000,2.28,2.35,2.24,2.24,37732,0
+BRLT.US,D,20240605,000000,2.26,2.26,2.15,2.17,70841,0
+BRLT.US,D,20240606,000000,2.18,2.2997,2.17,2.22,43747,0
+BRLT.US,D,20240607,000000,2.2,2.59,2.2,2.48,89795,0
+BRLT.US,D,20240610,000000,2.44,2.645,2.3767,2.51,60218,0
+BRLT.US,D,20240611,000000,2.5,2.57,2.42,2.55,41446,0
+BRLT.US,D,20240612,000000,2.6,2.6022,2.51,2.52,24649,0
+BRLT.US,D,20240613,000000,2.52,2.55,2.4253,2.45,27192,0
+BRLT.US,D,20240614,000000,2.41,2.42,2.27,2.27,29276,0
+BRLT.US,D,20240617,000000,2.26,2.41,2.26,2.35,18258,0
+BRLT.US,D,20240618,000000,2.35,2.44,2.23,2.24,33666,0
+BRLT.US,D,20240620,000000,2.25,2.34,2.215,2.26,37357,0
+BRLT.US,D,20240621,000000,2.27,2.355,2.15,2.17,78632,0
+BRLT.US,D,20240624,000000,2.17,2.32,2.16,2.16,14065,0
+BRLT.US,D,20240625,000000,2.19,2.25,2.15,2.2,34758,0
+BRLT.US,D,20240626,000000,2.21,2.26,2.17,2.17,9008,0
+BRLT.US,D,20240627,000000,2.17,2.24,2.17,2.18,29072,0
+BRLT.US,D,20240628,000000,2.21,2.24,2.16,2.22,16472,0
+BRLT.US,D,20240701,000000,2.2,2.285,2.18,2.19,30509,0
+BRLT.US,D,20240702,000000,2.19,2.26,2.18,2.18,8710,0
+BRLT.US,D,20240703,000000,2.18,2.26,2.18,2.2,6116,0
+BRLT.US,D,20240705,000000,2.2,2.25,2.1901,2.25,19411,0
+BRLT.US,D,20240708,000000,2.36,2.5467,2.27,2.34,40313,0
+BRLT.US,D,20240709,000000,2.38,2.38,2.23,2.25,37117,0
+BRLT.US,D,20240710,000000,2.26,2.3131,2.19,2.2,26671,0
+BRLT.US,D,20240711,000000,2.22,2.2999,2.22,2.28,9520,0
+BRLT.US,D,20240712,000000,2.26,2.34,2.17,2.25,40579,0
+BRLT.US,D,20240715,000000,2.29,2.311,2.25,2.27,20702,0
+BRLT.US,D,20240716,000000,2.27,2.39,2.27,2.35,17687,0
+BRLT.US,D,20240717,000000,2.31,2.36,2.25,2.29,22764,0
+BRLT.US,D,20240718,000000,2.29,2.4,2.18,2.21,24846,0
+BRLT.US,D,20240719,000000,2.21,2.34,2.21,2.33,19669,0
+BRLT.US,D,20240722,000000,2.29,2.3801,2.26,2.34,16631,0
+BRLT.US,D,20240723,000000,2.29,2.4,2.29,2.39,11838,0
+BRLT.US,D,20240724,000000,2.31,2.46,2.24,2.252,17558,0
+BRLT.US,D,20240725,000000,2.27,2.43,2.27,2.38,27839,0
+BRLT.US,D,20240726,000000,2.39,2.59,2.39,2.54,37557,0
+BRLT.US,D,20240729,000000,2.54,2.68,2.48,2.6,30576,0
+BRLT.US,D,20240730,000000,2.62,2.65,2.47,2.5,11369,0
+BRLT.US,D,20240731,000000,2.42,2.6,2.36,2.45,23386,0
+BRLT.US,D,20240801,000000,2.38,2.59,2.33,2.37,23886,0
+BRLT.US,D,20240802,000000,2.33,2.335,2.22,2.22,22912,0
+BRLT.US,D,20240805,000000,2.22,2.32,2.15,2.25,54266,0
+BRLT.US,D,20240806,000000,2.34,2.35,2.2649,2.35,19138,0
+BRLT.US,D,20240807,000000,2.45,2.52,2.27,2.43,32270,0
+BRLT.US,D,20240808,000000,2.43,2.5525,2.41,2.48,36875,0
+BRLT.US,D,20240809,000000,2.02,2.4,2.02,2.15,170786,0
+BRLT.US,D,20240812,000000,2.22,2.25,2.21,2.225,29875,0
+BRLT.US,D,20240813,000000,2.22,2.26,2.05,2.21,36818,0
+BRLT.US,D,20240814,000000,2.2,2.28,2.1515,2.2,39937,0
+BRLT.US,D,20240815,000000,2.17,2.33,2.17,2.25,40856,0
+BRLT.US,D,20240816,000000,2.25,2.3899,2.2398,2.34,35097,0
+BRLT.US,D,20240819,000000,2.34,2.3499,2.01,2.07,208033,0
+BRLT.US,D,20240820,000000,2.09,2.11,2.01,2.02,75963,0
+BRLT.US,D,20240821,000000,2.04,2.08,2.04,2.08,11046,0
+BRLT.US,D,20240822,000000,2.06,2.08,2.02,2.02,22008,0
+BRLT.US,D,20240823,000000,2.05,2.11,2.05,2.1,21708,0
+BRLT.US,D,20240826,000000,2.05,2.1,1.99,2,59658,0
+BRLT.US,D,20240827,000000,1.99,2.07,1.9143,1.93,94614,0
+BRLT.US,D,20240828,000000,1.92,1.98,1.92,1.96,64335,0
+BRLT.US,D,20240829,000000,1.96,2,1.91,1.92,21654,0
+BRLT.US,D,20240830,000000,1.94,1.97,1.91,1.92,22619,0
+BRLT.US,D,20240903,000000,1.89,1.95,1.86,1.86,52951,0
+BRLT.US,D,20240904,000000,1.86,1.87,1.78,1.7999,68327,0
+BRLT.US,D,20240905,000000,1.81,1.84,1.7804,1.8,24087,0
+BRLT.US,D,20240906,000000,1.77,1.78,1.66,1.74,70252,0
+BRLT.US,D,20240909,000000,1.82,1.88,1.8,1.83,36230,0
+BRLT.US,D,20240910,000000,1.82,1.875,1.82,1.865,23136,0
+BRLT.US,D,20240911,000000,1.86,1.98,1.761,1.89,82702,0
+BRLT.US,D,20240912,000000,1.93,2.03,1.93,2.01,68425,0
+BRLT.US,D,20240913,000000,1.99,2.17,1.99,2.13,83729,0
+BRLT.US,D,20240916,000000,2.1,2.25,2.1,2.17,49207,0
+BRLT.US,D,20240917,000000,2.24,2.3,2.18,2.21,51128,0
+BRLT.US,D,20240918,000000,2.21,2.42,2.21,2.35,47792,0
+BRLT.US,D,20240919,000000,2.39,2.45,2.31,2.31,33569,0
+BRLT.US,D,20240920,000000,2.29,2.3,2.185,2.22,51775,0
+BRLT.US,D,20240923,000000,2.21,2.24,2.08,2.08,41203,0
+BRLT.US,D,20240924,000000,2.08,2.13,2.035,2.08,39880,0
+BRLT.US,D,20240925,000000,2.1,2.12,1.96,2,43771,0
+BRLT.US,D,20240926,000000,1.95,2.01,1.94,2,84185,0
+BRLT.US,D,20240927,000000,1.99,2.05,1.9699,2.03,70326,0
+BRLT.US,D,20240930,000000,2.01,2.1516,2.01,2.14,31428,0
+BRLT.US,D,20241001,000000,2.08,2.09,1.97,1.98,133187,0
+BRLT.US,D,20241002,000000,2.01,2.01,1.92,1.96,80370,0
+BRLT.US,D,20241003,000000,1.92,2.0099,1.82,1.85,51398,0
+BRLT.US,D,20241004,000000,1.86,1.9,1.85,1.9,95523,0
+BRLT.US,D,20241007,000000,1.89,2,1.88,1.92,38229,0
+BRLT.US,D,20241008,000000,1.94,1.9701,1.88,1.88,27930,0
+BRLT.US,D,20241009,000000,1.87,1.99,1.87,1.99,20177,0
+BRLT.US,D,20241010,000000,1.87,1.935,1.87,1.9,36778,0
+BRLT.US,D,20241011,000000,1.9,1.94,1.88,1.91,27520,0
+BRLT.US,D,20241014,000000,1.93,1.93,1.8501,1.86,44591,0
+BRLT.US,D,20241015,000000,1.85,1.85,1.75,1.815,59946,0
+BRLT.US,D,20241016,000000,1.86,1.8899,1.77,1.82,97780,0
+BRLT.US,D,20241017,000000,1.8,1.81,1.7,1.79,129802,0
+BRLT.US,D,20241018,000000,1.75,1.8,1.74,1.76,57693,0
+BRLT.US,D,20241021,000000,1.77,1.7895,1.66,1.68,116106,0
+BRLT.US,D,20241022,000000,1.67,1.71,1.56,1.6,213718,0
+BRLT.US,D,20241023,000000,1.62,1.65,1.595,1.61,149796,0
+BRLT.US,D,20241024,000000,1.61,1.6229,1.54,1.56,136002,0
+BRLT.US,D,20241025,000000,1.57,1.58,1.52,1.53,155238,0
+BRLT.US,D,20241028,000000,1.58,1.67,1.53,1.67,255076,0
+BRLT.US,D,20241029,000000,1.66,1.718,1.57,1.63,114306,0
+BRLT.US,D,20241030,000000,1.62,1.66,1.57,1.63,174360,0
+BRLT.US,D,20241031,000000,1.63,1.6599,1.54,1.55,46304,0
+BRLT.US,D,20241101,000000,1.57,1.73,1.55,1.69,79669,0
+BRLT.US,D,20241104,000000,1.71,1.75,1.61,1.71,54094,0
+BRLT.US,D,20241105,000000,1.71,1.79,1.71,1.75,67494,0
+BRLT.US,D,20241106,000000,1.9,1.9,1.67,1.71,79475,0
+BRLT.US,D,20241107,000000,1.78,1.78,1.6653,1.69,65928,0
+BRLT.US,D,20241108,000000,1.75,1.85,1.71,1.82,96377,0
+BRLT.US,D,20241111,000000,1.81,1.87,1.66,1.67,91698,0
+BRLT.US,D,20241112,000000,1.68,1.89,1.68,1.82,120522,0
+BRLT.US,D,20241113,000000,1.79,1.8788,1.7641,1.77,67479,0
+BRLT.US,D,20241114,000000,1.78,1.88,1.7119,1.74,62180,0
+BRLT.US,D,20241115,000000,1.74,1.76,1.68,1.71,54655,0
+BRLT.US,D,20241118,000000,1.71,1.71,1.52,1.61,222883,0
+BRLT.US,D,20241119,000000,1.57,1.69,1.57,1.6,34120,0
+BRLT.US,D,20241120,000000,1.58,1.63,1.5651,1.61,61683,0
+BRLT.US,D,20241121,000000,1.6,1.69,1.58,1.65,63923,0
+BRLT.US,D,20241122,000000,1.67,1.75,1.66,1.72,293150,0
+BRLT.US,D,20241125,000000,1.72,1.79,1.72,1.73,109216,0
+BRLT.US,D,20241126,000000,1.74,1.85,1.7101,1.85,98052,0
+BRLT.US,D,20241127,000000,1.82,1.915,1.8101,1.86,119761,0
+BRLT.US,D,20241129,000000,1.88,1.94,1.71,1.89,48627,0
+BRLT.US,D,20241202,000000,1.86,2,1.78,1.96,140012,0
+BRLT.US,D,20241203,000000,1.95,2.07,1.95,2.01,72809,0
+BRLT.US,D,20241204,000000,2.01,2.05,1.94,2,44724,0
+BRLT.US,D,20241205,000000,1.99,2.01,1.88,1.93,76725,0
+BRLT.US,D,20241206,000000,2.02,2.04,1.94,1.99,36770,0
+BRLT.US,D,20241209,000000,2,2.0342,1.973,2,75490,0
+BRLT.US,D,20241210,000000,1.97,2.04,1.93,2,59684,0
+BRLT.US,D,20241211,000000,2.03,2.05,1.9758,2.03,60212,0
+BRLT.US,D,20241212,000000,2.02,2.0373,1.955,1.96,28732,0
+BRLT.US,D,20241213,000000,1.95,2.04,1.95,2.04,47104,0
+BRLT.US,D,20241216,000000,1.99,2.03,1.95,1.99,54040,0
+BRLT.US,D,20241217,000000,1.96,2.0281,1.9523,2,61413,0
+BRLT.US,D,20241218,000000,2,2.08,1.95,1.95,104013,0
+BRLT.US,D,20241219,000000,1.95,2.01,1.94,1.97,37091,0
+BRLT.US,D,20241220,000000,1.98,2.01,1.9513,2.01,55797,0
+BRLT.US,D,20241223,000000,2,2.09,1.98,2.01,257152,0
+BRLT.US,D,20241224,000000,1.98,2.105,1.98,2.03,80171,0
+BRLT.US,D,20241226,000000,2.02,2.05,2.02,2.03,132467,0
+BRLT.US,D,20241227,000000,2,2.05,1.94,2.04,35566,0
+BRLT.US,D,20241230,000000,1.99,2.1,1.955,2.1,97788,0
+BRLT.US,D,20241231,000000,2.1,2.16,2.06,2.1,108537,0
+BRLT.US,D,20250102,000000,2.1,2.17,2.078,2.15,26515,0
+BRLT.US,D,20250103,000000,2.16,2.2105,2.1014,2.14,71529,0
+BRLT.US,D,20250106,000000,2.11,2.14,1.96,1.97,47593,0
+BRLT.US,D,20250107,000000,2.02,2.02,1.89,1.93,45157,0
+BRLT.US,D,20250108,000000,1.93,2,1.7505,1.85,66580,0
+BRLT.US,D,20250110,000000,1.82,1.9,1.8,1.85,39055,0
+BRLT.US,D,20250113,000000,1.86,1.98,1.8262,1.83,28133,0
+BRLT.US,D,20250114,000000,1.92,1.92,1.69,1.7,88598,0
+BRLT.US,D,20250115,000000,1.92,1.92,1.724,1.81,142606,0
+BRLT.US,D,20250116,000000,1.82,1.87,1.75,1.8,45654,0
+BRLT.US,D,20250117,000000,1.83,1.93,1.8,1.86,105160,0
+BRLT.US,D,20250121,000000,1.87,1.96,1.79,1.96,43968,0
+BRLT.US,D,20250122,000000,1.96,1.96,1.825,1.85,42599,0
+BRLT.US,D,20250123,000000,1.9,2.3,1.9,2.18,436364,0
+BRLT.US,D,20250124,000000,2.22,2.28,2.09,2.19,170621,0
+BRLT.US,D,20250127,000000,2.09,2.19,1.89,1.9,129580,0
+BRLT.US,D,20250128,000000,1.9,1.94,1.81,1.83,47542,0
+BRLT.US,D,20250129,000000,1.84,1.89,1.76,1.8,108892,0
+BRLT.US,D,20250130,000000,1.8,1.9,1.78,1.8,68515,0
+BRLT.US,D,20250131,000000,1.79,1.84,1.77,1.8,41486,0
+BRLT.US,D,20250203,000000,1.73,1.8,1.7154,1.74,37468,0
+BRLT.US,D,20250204,000000,1.68,1.73,1.65,1.68,64926,0
+BRLT.US,D,20250205,000000,1.68,1.71,1.66,1.68,48785,0
+BRLT.US,D,20250206,000000,1.69,1.7301,1.66,1.7,58485,0
+BRLT.US,D,20250207,000000,1.68,1.77,1.58,1.58,108950,0
+BRLT.US,D,20250210,000000,1.59,1.66,1.59,1.62,36265,0
+BRLT.US,D,20250211,000000,1.6,1.66,1.592,1.65,21312,0
+BRLT.US,D,20250212,000000,1.62,1.69,1.6,1.61,40674,0
+BRLT.US,D,20250213,000000,1.63,1.75,1.6,1.7,32214,0
+BRLT.US,D,20250214,000000,1.74,1.74,1.64,1.66,27499,0
+BRLT.US,D,20250218,000000,1.64,1.655,1.25,1.42,543563,0
+BRLT.US,D,20250219,000000,1.44,1.44,1.301,1.4,129398,0
+BRLT.US,D,20250220,000000,1.37,1.48,1.3689,1.43,116618,0
+BRLT.US,D,20250221,000000,1.4,1.48,1.37,1.37,79684,0
+BRLT.US,D,20250224,000000,1.38,1.48,1.37,1.4,54959,0
+BRLT.US,D,20250225,000000,1.37,1.44,1.35,1.41,48490,0
+BRLT.US,D,20250226,000000,1.4,1.43,1.35,1.41,77254,0
+BRLT.US,D,20250227,000000,1.3999,1.45,1.36,1.36,20942,0
+BRLT.US,D,20250228,000000,1.34,1.39,1.34,1.39,33943,0
+BRLT.US,D,20250303,000000,1.4,1.42,1.35,1.36,69190,0
+BRLT.US,D,20250304,000000,1.35,1.3596,1.26,1.31,105018,0
+BRLT.US,D,20250305,000000,1.35,1.4,1.27,1.34,56648,0
+BRLT.US,D,20250306,000000,1.34,1.4,1.3,1.38,68115,0
+BRLT.US,D,20250307,000000,1.35,1.395,1.32,1.36,29824,0
+BRLT.US,D,20250310,000000,1.31,1.39,1.26,1.29,59434,0
+BRLT.US,D,20250311,000000,1.27,1.3398,1.2601,1.32,30742,0
+BRLT.US,D,20250312,000000,1.28,1.42,1.28,1.345,105358,0
+BRLT.US,D,20250313,000000,1.5,1.95,1.46,1.46,510187,0
+BRLT.US,D,20250314,000000,1.46,1.505,1.43,1.49,118603,0
+BRLT.US,D,20250317,000000,1.51,1.57,1.47,1.47,50865,0
+BRLT.US,D,20250318,000000,1.42,1.48,1.33,1.41,40790,0
+BRLT.US,D,20250319,000000,1.41,1.4877,1.41,1.45,63216,0
+BRLT.US,D,20250320,000000,1.42,1.54,1.42,1.47,30634,0
+BRLT.US,D,20250321,000000,1.485,1.51,1.37,1.48,60688,0
+BRLT.US,D,20250324,000000,1.5,1.54,1.49,1.52,26819,0
+BRLT.US,D,20250325,000000,1.49,1.5928,1.49,1.53,15563,0
+BRLT.US,D,20250326,000000,1.49,1.6342,1.49,1.62,41801,0
+BRLT.US,D,20250327,000000,1.58,1.6988,1.5667,1.61,23863,0
+BRLT.US,D,20250328,000000,1.61,1.75,1.5401,1.56,50934,0
+BRLT.US,D,20250331,000000,1.58,1.634,1.58,1.58,12010,0
+BRLT.US,D,20250401,000000,1.58,1.655,1.53,1.562,41596,0
+BRLT.US,D,20250402,000000,1.59,1.66,1.58,1.62,28732,0
+BRLT.US,D,20250403,000000,1.54,1.585,1.53,1.54,31491,0
+BRLT.US,D,20250404,000000,1.5,1.5455,1.44,1.47,58423,0
+BRLT.US,D,20250407,000000,1.4,1.52,1.37,1.44,62487,0
+BRLT.US,D,20250408,000000,1.46,1.57,1.314,1.38,82012,0
+BRLT.US,D,20250409,000000,1.35,1.5,1.3274,1.45,43876,0
+BRLT.US,D,20250410,000000,1.41,1.56,1.4,1.5,50179,0
+BRLT.US,D,20250411,000000,1.47,1.53,1.41,1.42,75008,0
+BRLT.US,D,20250414,000000,1.44,1.5,1.43,1.48,18009,0
+BRLT.US,D,20250415,000000,1.49,1.5495,1.47,1.49,27556,0
+BRLT.US,D,20250416,000000,1.51,1.5101,1.37,1.39,31694,0
+BRLT.US,D,20250417,000000,1.39,1.5,1.39,1.47,22610,0
+BRLT.US,D,20250421,000000,1.42,1.51,1.42,1.51,17979,0
+BRLT.US,D,20250422,000000,1.5,1.6,1.49,1.52,78468,0
+BRLT.US,D,20250423,000000,1.52,1.57,1.46,1.5,17699,0
+BRLT.US,D,20250424,000000,1.4749,1.55,1.4749,1.55,14319,0
+BRLT.US,D,20250425,000000,1.5001,1.5779,1.5001,1.55,25870,0
+BRLT.US,D,20250428,000000,1.55,1.55,1.4992,1.54,17678,0
+BRLT.US,D,20250429,000000,1.56,1.56,1.54,1.56,30961,0
+BRLT.US,D,20250430,000000,1.55,1.56,1.54,1.55,14049,0
+BRLT.US,D,20250501,000000,1.53,1.5895,1.53,1.56,125907,0
+BRLT.US,D,20250502,000000,1.55,1.5898,1.51,1.54,24698,0
+BRLT.US,D,20250505,000000,1.54,1.5744,1.54,1.55,14771,0
+BRLT.US,D,20250506,000000,1.5,1.57,1.42,1.42,21964,0
+BRLT.US,D,20250507,000000,1.59,1.6368,1.4701,1.56,30437,0
+BRLT.US,D,20250508,000000,1.52,1.58,1.511,1.525,25902,0
+BRLT.US,D,20250509,000000,1.5,1.555,1.5,1.52,11802,0
+BRLT.US,D,20250512,000000,1.55,1.62,1.5315,1.565,50197,0
+BRLT.US,D,20250513,000000,1.57,1.6,1.52,1.55,24523,0
+BRLT.US,D,20250514,000000,1.55,1.58,1.49,1.5,27503,0
+BRLT.US,D,20250515,000000,1.48,1.53,1.47,1.52,35875,0
+BRLT.US,D,20250516,000000,1.485,1.53,1.32,1.35,241482,0
+BRLT.US,D,20250519,000000,1.32,1.3933,1.32,1.35,59006,0
+BRLT.US,D,20250520,000000,1.37,1.4,1.3406,1.39,33971,0
+BRLT.US,D,20250521,000000,1.35,1.4427,1.35,1.39,27253,0
+BRLT.US,D,20250522,000000,1.39,1.41,1.38,1.39,25826,0
+BRLT.US,D,20250523,000000,1.36,1.425,1.36,1.39,64270,0
+BRLT.US,D,20250527,000000,1.4,1.44,1.36,1.38,47633,0
+BRLT.US,D,20250528,000000,1.36,1.4541,1.36,1.41,32822,0
+BRLT.US,D,20250529,000000,1.39,1.43,1.38,1.38,18834,0
+BRLT.US,D,20250530,000000,1.41,1.4232,1.38,1.38,16702,0
+BRLT.US,D,20250602,000000,1.41,1.43,1.4,1.41,165931,0
+BRLT.US,D,20250603,000000,1.41,1.4877,1.41,1.44,41138,0
+BRLT.US,D,20250604,000000,1.43,1.44,1.4199,1.42,93766,0
+BRLT.US,D,20250605,000000,1.42,1.44,1.39,1.415,150060,0
+BRLT.US,D,20250606,000000,1.43,1.4336,1.41,1.41,32958,0
+BRLT.US,D,20250609,000000,1.43,1.43,1.37,1.4,35596,0
+BRLT.US,D,20250610,000000,1.41,1.45,1.4,1.44,43869,0
+BRLT.US,D,20250611,000000,1.4361,1.46,1.41,1.42,19179,0
+BRLT.US,D,20250612,000000,1.43,1.45,1.4101,1.43,20213,0
+BRLT.US,D,20250613,000000,1.41,1.455,1.35,1.39,171770,0
+BRLT.US,D,20250616,000000,1.38,1.4,1.36,1.36,18889,0
+BRLT.US,D,20250617,000000,1.35,1.38,1.32,1.32,51012,0
+BRLT.US,D,20250618,000000,1.33,1.37,1.33,1.36,39620,0
+BRLT.US,D,20250620,000000,1.36,1.396,1.35,1.35,22472,0
+BRLT.US,D,20250623,000000,1.35,1.3949,1.32,1.33,26858,0
+BRLT.US,D,20250624,000000,1.3321,1.36,1.3321,1.34,12137,0
+BRLT.US,D,20250625,000000,1.36,1.38,1.34,1.355,15336,0
+BRLT.US,D,20250626,000000,1.35,1.3908,1.35,1.38,58342,0
+BRLT.US,D,20250627,000000,1.39,1.41,1.372,1.39,32452,0
+BRLT.US,D,20250630,000000,1.4,1.4008,1.37,1.375,41739,0
+BRLT.US,D,20250701,000000,1.3632,1.4226,1.36,1.4,36081,0
+BRLT.US,D,20250702,000000,1.4,1.42,1.38,1.38,37216,0
+BRLT.US,D,20250703,000000,1.42,1.45,1.42,1.43,42791,0
+BRLT.US,D,20250707,000000,1.41,1.59,1.41,1.56,120131,0
+BRLT.US,D,20250708,000000,1.65,1.65,1.5,1.5,59928,0
+BRLT.US,D,20250709,000000,1.52,1.535,1.5,1.51,17490,0
+BRLT.US,D,20250710,000000,1.49,1.55,1.49,1.51,22387,0
+BRLT.US,D,20250711,000000,1.49,1.6,1.47,1.5,63830,0
+BRLT.US,D,20250714,000000,1.49,1.5448,1.49,1.49,14111,0
+BRLT.US,D,20250715,000000,1.46,1.53,1.46,1.47,35122,0
+BRLT.US,D,20250716,000000,1.46,1.52,1.46,1.49,25141,0
+BRLT.US,D,20250717,000000,1.49,1.59,1.35,1.46,156695,0
+BRLT.US,D,20250718,000000,1.46,1.49,1.417,1.46,29206,0
+BRLT.US,D,20250721,000000,1.47,1.5196,1.4624,1.49,28218,0
+BRLT.US,D,20250722,000000,1.5,1.69,1.5,1.66,124625,0
+BRLT.US,D,20250723,000000,1.68,1.8,1.57,1.66,135038,0
+BRLT.US,D,20250724,000000,1.66,1.6835,1.58,1.58,28355,0
+BRLT.US,D,20250725,000000,1.59,1.63,1.5,1.58,56592,0
+BRLT.US,D,20250728,000000,1.58,1.6124,1.553,1.57,33038,0
+BRLT.US,D,20250729,000000,1.57,1.6,1.515,1.55,40911,0
+BRLT.US,D,20250730,000000,1.5,1.5546,1.4723,1.49,31677,0
+BRLT.US,D,20250731,000000,1.48,1.52,1.4741,1.5,33941,0
+BRLT.US,D,20250801,000000,1.46,1.5393,1.46,1.5,15673,0
+BRLT.US,D,20250804,000000,1.5,1.55,1.47,1.48,17517,0
+BRLT.US,D,20250805,000000,1.49,1.5099,1.45,1.45,10731,0
+BRLT.US,D,20250806,000000,1.46,1.46,1.375,1.38,27827,0
+BRLT.US,D,20250807,000000,1.61,2.7299,1.61,1.9,60175802,0
+BRLT.US,D,20250808,000000,1.79,1.86,1.61,1.75,1374849,0
+BRLT.US,D,20250811,000000,1.69,1.82,1.65,1.74,479305,0
+BRLT.US,D,20250812,000000,1.72,2.04,1.6927,2,467947,0
+BRLT.US,D,20250813,000000,1.89,2.07,1.8801,2,321536,0
+BRLT.US,D,20250814,000000,2,2.165,1.98,2.14,271699,0
+BRLT.US,D,20250815,000000,2.16,2.35,2.1107,2.34,440083,0
+BRLT.US,D,20250818,000000,2.3,2.3,2.08,2.15,396593,0
+BRLT.US,D,20250819,000000,2.16,2.23,2.0998,2.15,208245,0
+BRLT.US,D,20250820,000000,2.15,2.365,2.1205,2.26,269218,0
+BRLT.US,D,20250821,000000,2.34,2.35,2.2,2.26,403943,0
+BRLT.US,D,20250822,000000,1.99,2.1607,1.95,2.11,266798,0
+BRLT.US,D,20250825,000000,2.09,2.23,2.0601,2.19,241249,0
+BRLT.US,D,20250826,000000,2.15,2.81,2.1,2.76,1351120,0
+BRLT.US,D,20250827,000000,2.78,2.91,2.56,2.83,682677,0
+BRLT.US,D,20250828,000000,2.83,2.84,2.5401,2.69,230558,0
+BRLT.US,D,20250829,000000,2.73,2.99,2.6139,2.92,211010,0
+BRLT.US,D,20250902,000000,2.81,2.8775,2.72,2.79,212221,0
+BRLT.US,D,20250903,000000,2.79,3.1,2.79,2.915,303434,0
+BRLT.US,D,20250904,000000,2.9,3,2.75,2.87,142696,0
+BRLT.US,D,20250905,000000,2.9,3,2.76,2.785,271338,0
+BRLT.US,D,20250908,000000,2.76,2.88,2.58,2.66,304700,0
+BRLT.US,D,20250909,000000,2.69,2.8191,2.53,2.57,236373,0
+BRLT.US,D,20250910,000000,2.59,2.6492,2.5,2.51,134113,0
+BRLT.US,D,20250911,000000,2.5,2.7,2.5,2.64,100994,0
+BRLT.US,D,20250912,000000,2.64,2.64,2.51,2.51,75910,0
+BRLT.US,D,20250915,000000,2.55,2.55,2.33,2.36,156122,0
+BRLT.US,D,20250916,000000,2.37,2.45,2.37,2.38,74328,0
+BRLT.US,D,20250917,000000,2.4,2.5491,2.24,2.3,128548,0
+BRLT.US,D,20250918,000000,2.34,2.75,2.34,2.69,330599,0
+BRLT.US,D,20250919,000000,2.67,2.67,2.47,2.47,119973,0
+BRLT.US,D,20250922,000000,2.46,2.47,2.25,2.35,155879,0
+BRLT.US,D,20250923,000000,2.36,2.46,2.27,2.37,92780,0
+BRLT.US,D,20250924,000000,2.34,2.4125,2.17,2.19,134998,0
+BRLT.US,D,20250925,000000,2.11,2.23,2.08,2.14,218393,0
+BRLT.US,D,20250926,000000,2.13,2.25,2.13,2.135,56106,0
+BRLT.US,D,20250929,000000,2.14,2.18,2.04,2.07,78128,0
+BRLT.US,D,20250930,000000,2.05,2.1,2.0498,2.07,51133,0
+BRLT.US,D,20251001,000000,2.01,2.1,2.01,2.03,84256,0
+BRLT.US,D,20251002,000000,2.03,2.1,2.01,2.07,35888,0
+BRLT.US,D,20251003,000000,2.04,2.0941,1.98,2.03,82503,0
+BRLT.US,D,20251006,000000,2.03,2.0886,1.98,2.02,72394,0
+BRLT.US,D,20251007,000000,2.07,2.25,2.06,2.19,192425,0
+BRLT.US,D,20251008,000000,2.28,2.53,2.28,2.41,224143,0
+BRLT.US,D,20251009,000000,2.5,2.54,2.31,2.35,78679,0
+BRLT.US,D,20251010,000000,2.23,2.325,2.12,2.12,174679,0
+BRLT.US,D,20251013,000000,2.26,2.7306,2.2075,2.67,415053,0
+BRLT.US,D,20251014,000000,2.67,2.75,2.5509,2.7,196335,0
+BRLT.US,D,20251015,000000,2.7,2.7843,2.6,2.74,159143,0
+BRLT.US,D,20251016,000000,2.77,2.78,2.5,2.53,70046,0
+BRLT.US,D,20251017,000000,2.48,2.68,2.46,2.51,181300,0
+BRLT.US,D,20251020,000000,2.52,2.75,2.52,2.69,85996,0
+BRLT.US,D,20251021,000000,2.69,2.69,2.58,2.64,55658,0
+BRLT.US,D,20251022,000000,2.64,2.64,2.44,2.5,69385,0
+BRLT.US,D,20251023,000000,2.49,2.63,2.47,2.57,74422,0
+BRLT.US,D,20251024,000000,2.61,2.71,2.6,2.63,62500,0
+BRLT.US,D,20251027,000000,2.65,2.68,2.4643,2.58,73978,0
+BRLT.US,D,20251028,000000,2.57,2.59,2.43,2.5,99374,0
+BRLT.US,D,20251029,000000,2.54,2.54,2.38,2.45,107580,0
+BRLT.US,D,20251030,000000,2.43,2.61,2.4,2.47,61002,0
+BRLT.US,D,20251031,000000,2.45,2.4799,2.35,2.41,66442,0
+BRLT.US,D,20251103,000000,2.43,2.49,2.3677,2.415,49914,0
+BRLT.US,D,20251104,000000,2.4,2.57,2.37,2.56,108640,0
+BRLT.US,D,20251105,000000,2.44,2.5,2.22,2.42,172138,0
+BRLT.US,D,20251106,000000,2.44,2.74,2.3774,2.66,171538,0
+BRLT.US,D,20251107,000000,2.59,2.9,2.4301,2.8,257706,0
+BRLT.US,D,20251110,000000,2.78,2.78,2.2584,2.26,223722,0
+BRLT.US,D,20251111,000000,2.27,2.346,2.13,2.18,64984,0
+BRLT.US,D,20251112,000000,2.2,2.29,2.17,2.19,230898,0
+BRLT.US,D,20251113,000000,2.2,2.32,2.15,2.16,37562,0
+BRLT.US,D,20251114,000000,2.15,2.2,2.11,2.13,63491,0
+BRLT.US,D,20251117,000000,2.1,2.215,1.92,1.97,364818,0
+BRLT.US,D,20251118,000000,1.95,1.9818,1.91,1.92,39668,0
+BRLT.US,D,20251119,000000,1.9,1.9188,1.81,1.83,58724,0
+BRLT.US,D,20251120,000000,1.86,1.92,1.655,1.68,95317,0
+BRLT.US,D,20251121,000000,1.68,1.8422,1.64,1.67,93170,0
+BRLT.US,D,20251124,000000,1.7,1.75,1.63,1.66,99738,0
+BRLT.US,D,20251125,000000,1.729,1.82,1.6706,1.76,61357,0
+BRLT.US,D,20251126,000000,1.8,1.93,1.8,1.86,68722,0
+BRLT.US,D,20251128,000000,1.88,1.92,1.7868,1.84,27603,0
+BRLT.US,D,20251201,000000,1.78,1.8672,1.77,1.78,56496,0
+BRLT.US,D,20251202,000000,1.76,1.8624,1.73,1.73,35109,0
+BRLT.US,D,20251203,000000,1.76,1.89,1.75,1.85,39598,0
+BRLT.US,D,20251204,000000,1.86,2.03,1.79,1.99,59751,0
+BRLT.US,D,20251205,000000,2.05,2.06,1.91,1.96,52115,0
+BRLT.US,D,20251208,000000,1.99,1.99,1.77,1.82,133354,0
+BRLT.US,D,20251209,000000,1.8,1.88,1.7801,1.85,52949,0
+BRLT.US,D,20251210,000000,1.87,2.02,1.87,1.95,60281,0
+BRLT.US,D,20251211,000000,1.96,1.9851,1.9175,1.96,22533,0
+BRLT.US,D,20251212,000000,1.95,2.02,1.89,1.89,43475,0
+BRLT.US,D,20251215,000000,1.91,1.98,1.865,1.88,34340,0
+BRLT.US,D,20251216,000000,1.89,1.9185,1.815,1.84,58656,0
+BRLT.US,D,20251217,000000,1.85,1.8795,1.73,1.77,43801,0
+BRLT.US,D,20251218,000000,1.8,1.82,1.71,1.73,48315,0
+BRLT.US,D,20251219,000000,1.74,1.83,1.7337,1.81,55567,0
+BRLT.US,D,20251222,000000,1.88,1.88,1.77,1.81,59828,0
+BRLT.US,D,20251223,000000,1.84,1.84,1.71,1.75,70331,0
+BRLT.US,D,20251224,000000,1.76,1.7681,1.7029,1.73,21202,0
+BRLT.US,D,20251226,000000,1.71,1.7921,1.7,1.78,49513,0
+BRLT.US,D,20251229,000000,1.76,1.85,1.76,1.82,91076,0
+BRLT.US,D,20251230,000000,1.82,1.9,1.76,1.8,248485,0
+BRLT.US,D,20251231,000000,1.8,1.84,1.7,1.75,203129,0
+BRLT.US,D,20260102,000000,1.77,1.8,1.7,1.79,66030,0
+BRLT.US,D,20260105,000000,1.79,1.84,1.741,1.775,95993,0
+BRLT.US,D,20260106,000000,1.79,1.8,1.71,1.73,97194,0
+BRLT.US,D,20260107,000000,1.76,1.7843,1.61,1.72,159867,0
+BRLT.US,D,20260108,000000,1.71,1.7744,1.6937,1.73,51925,0
+BRLT.US,D,20260109,000000,1.73,1.73,1.6701,1.73,40936,0
+BRLT.US,D,20260112,000000,1.74,1.75,1.63,1.68,98106,0
+BRLT.US,D,20260113,000000,1.68,1.71,1.68,1.695,31777,0
+BRLT.US,D,20260114,000000,1.72,1.8,1.71,1.76,85797,0
+BRLT.US,D,20260115,000000,1.75,1.77,1.72,1.75,36575,0
+BRLT.US,D,20260116,000000,1.76,1.78,1.73,1.74,28916,0
+BRLT.US,D,20260120,000000,1.73,1.73,1.63,1.63,54389,0
+BRLT.US,D,20260121,000000,1.63,1.67,1.55,1.62,78712,0
+BRLT.US,D,20260122,000000,1.63,1.6521,1.58,1.6,69550,0
+BRLT.US,D,20260123,000000,1.58,1.6586,1.56,1.58,53122,0
+BRLT.US,D,20260126,000000,1.58,1.65,1.5335,1.63,68955,0
+BRLT.US,D,20260127,000000,1.62,1.63,1.58,1.58,91017,0
+BRLT.US,D,20260128,000000,1.56,1.62,1.53,1.62,77047,0
+BRLT.US,D,20260129,000000,1.6,1.66,1.571,1.66,67885,0
+BRLT.US,D,20260130,000000,1.65,1.65,1.55,1.56,48573,0
+BRLT.US,D,20260202,000000,1.6,1.63,1.55,1.57,40803,0
+BRLT.US,D,20260203,000000,1.56,1.59,1.51,1.56,34772,0
+BRLT.US,D,20260204,000000,1.55,1.55,1.51,1.55,40906,0
+BRLT.US,D,20260205,000000,1.51,1.55,1.47,1.48,57970,0
+BRLT.US,D,20260206,000000,1.5,1.55,1.47,1.5,40587,0
+BRLT.US,D,20260209,000000,1.52,1.56,1.4701,1.55,61953,0
+BRLT.US,D,20260210,000000,1.55,1.5853,1.5,1.51,45950,0
+BRLT.US,D,20260211,000000,1.53,1.56,1.48,1.49,43889,0
+BRLT.US,D,20260212,000000,1.51,1.57,1.45,1.51,56751,0
+BRLT.US,D,20260213,000000,1.52,1.5335,1.4737,1.49,38170,0
+BRLT.US,D,20260217,000000,1.48,1.54,1.41,1.44,51798,0
+BRLT.US,D,20260218,000000,1.44,1.48,1.26,1.43,397123,0
diff --git a/daily/us/nasdaq stocks/1/brrwu.us.txt b/daily/us/nasdaq stocks/1/brrwu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c053ee5245728ebff6eb675422b33486b83d4987
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brrwu.us.txt	
@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRWU.US,D,20250516,000000,10.15,10.24,10.1,10.1,13811810,0
+BRRWU.US,D,20250519,000000,10.12,10.145,10.11,10.11,258150,0
+BRRWU.US,D,20250520,000000,10.12,10.129,10.1,10.1,739571,0
+BRRWU.US,D,20250521,000000,10.11,10.17,10.1,10.12,721192,0
+BRRWU.US,D,20250522,000000,10.13,10.16,10.11,10.14,1100396,0
+BRRWU.US,D,20250523,000000,10.12,10.15,10.12,10.13,324748,0
+BRRWU.US,D,20250527,000000,10.13,10.135,10.11,10.12,283788,0
+BRRWU.US,D,20250528,000000,10.091,10.14,10.091,10.115,251056,0
+BRRWU.US,D,20250529,000000,10.11,10.12,10.11,10.11,219810,0
+BRRWU.US,D,20250530,000000,10.08,10.12,10.08,10.1,41126,0
+BRRWU.US,D,20250602,000000,10.12,10.18,10.1008,10.17,479562,0
+BRRWU.US,D,20250603,000000,10.175,10.32,10.175,10.25,859314,0
+BRRWU.US,D,20250604,000000,10.25,10.27,10.23,10.26,598246,0
+BRRWU.US,D,20250605,000000,10.25,10.31,10.2201,10.24,917828,0
+BRRWU.US,D,20250606,000000,10.25,10.34,10.25,10.3,265336,0
+BRRWU.US,D,20250609,000000,10.296,10.32,10.25,10.31,314261,0
+BRRWU.US,D,20250610,000000,10.32,10.67,10.2,10.36,128212,0
+BRRWU.US,D,20250611,000000,10.45,10.675,10.37,10.5,460983,0
+BRRWU.US,D,20250612,000000,10.6,11.1,10.6,11,342026,0
+BRRWU.US,D,20250613,000000,12.4,14.4,12.3,14.15,989905,0
+BRRWU.US,D,20250616,000000,15,15,13.64,14.68,470395,0
+BRRWU.US,D,20250617,000000,14.84,15.98,14.32,15.42,166704,0
+BRRWU.US,D,20250618,000000,15.3,16,14.74,16,187826,0
+BRRWU.US,D,20250620,000000,16.5,17,15.1871,16.5,295272,0
+BRRWU.US,D,20250623,000000,13.99,14,11.7201,13.095,342999,0
+BRRWU.US,D,20250624,000000,13.31,13.47,12.4,12.44,342561,0
+BRRWU.US,D,20250625,000000,11.9,12.37,11.58,11.82,230739,0
+BRRWU.US,D,20250626,000000,11.75,11.98,11.4,11.66,112798,0
+BRRWU.US,D,20250627,000000,11.7,11.75,11.59,11.66,48279,0
+BRRWU.US,D,20250630,000000,11.71,11.71,11.37,11.46,14308,0
+BRRWU.US,D,20250701,000000,11.44,11.52,11.355,11.42,22700,0
+BRRWU.US,D,20250702,000000,11.54,11.54,11.21,11.36,34245,0
+BRRWU.US,D,20250703,000000,11.33,11.5,10.45,11.34,29194,0
+BRRWU.US,D,20250707,000000,11.42,11.42,11.34,11.35,10722,0
+BRRWU.US,D,20250708,000000,11.3,11.6289,11.27,11.51,31816,0
+BRRWU.US,D,20250709,000000,11.69,11.76,11.4,11.51,27188,0
+BRRWU.US,D,20250710,000000,11.65,11.67,11.56,11.595,35097,0
+BRRWU.US,D,20250711,000000,11.61,11.73,11.51,11.64,7981,0
+BRRWU.US,D,20250714,000000,11.56,11.66,11.265,11.54,6039,0
+BRRWU.US,D,20250715,000000,11.56,11.65,11.41,11.55,6653,0
+BRRWU.US,D,20250716,000000,11.56,11.715,11.175,11.4,9023,0
+BRRWU.US,D,20250717,000000,11.31,12.185,11.31,11.54,17054,0
+BRRWU.US,D,20250718,000000,11.51,12.18,11,11.15,40607,0
+BRRWU.US,D,20250721,000000,11.01,11.5,11.0033,11.16,24605,0
+BRRWU.US,D,20250722,000000,11.26,11.5547,10.89,11.37,79048,0
+BRRWU.US,D,20250723,000000,11.613,11.613,11.16,11.16,7994,0
+BRRWU.US,D,20250724,000000,11.2132,11.32,11.15,11.21,1809,0
+BRRWU.US,D,20250725,000000,11.1,11.28,11.06,11.17,6747,0
+BRRWU.US,D,20250728,000000,11.25,11.4,11.25,11.26,2622,0
+BRRWU.US,D,20250729,000000,12,12,10.985,11.33,18525,0
+BRRWU.US,D,20250730,000000,11.1,11.35,10.725,11.35,4470,0
+BRRWU.US,D,20250731,000000,10.81,11.14,10.805,11.03,4651,0
+BRRWU.US,D,20250804,000000,10.17,10.62,10.17,10.62,672,0
+BRRWU.US,D,20250805,000000,11.01,11.41,10.91,11.41,3713,0
+BRRWU.US,D,20250806,000000,11.075,11.17,11.05,11.05,35528,0
+BRRWU.US,D,20250808,000000,11.05,11.095,10.85,11.095,13158,0
+BRRWU.US,D,20250812,000000,10.9296,10.9999,10.5,10.81,4201,0
+BRRWU.US,D,20250813,000000,10.99,11.09,10.51,10.88,12874,0
+BRRWU.US,D,20250814,000000,11.05,11.05,10.61,10.61,411,0
+BRRWU.US,D,20250815,000000,10.75,10.985,10.61,10.985,14218,0
+BRRWU.US,D,20250818,000000,10.8,10.84,10.8,10.83,3054,0
+BRRWU.US,D,20250819,000000,10.65,10.71,10.54,10.71,4187,0
+BRRWU.US,D,20250820,000000,10.75,11.75,10.66,10.84,14342,0
+BRRWU.US,D,20250821,000000,10.7,10.7,10.675,10.7,1240,0
+BRRWU.US,D,20250822,000000,10.8,10.81,10.75,10.76,1892,0
+BRRWU.US,D,20250825,000000,10.76,10.76,10.76,10.76,1683,0
+BRRWU.US,D,20250827,000000,10.81,10.81,10.81,10.81,1766,0
+BRRWU.US,D,20250829,000000,10.7,10.7,10.7,10.7,431,0
+BRRWU.US,D,20250902,000000,10.65,10.65,10.65,10.65,694,0
+BRRWU.US,D,20250903,000000,10.65,10.71,10.65,10.71,3075,0
+BRRWU.US,D,20250904,000000,10.65,10.7335,10.65,10.72,550,0
+BRRWU.US,D,20250905,000000,10.87,10.95,10.87,10.95,1796,0
+BRRWU.US,D,20250908,000000,10.7,10.7,10.68,10.68,2267,0
+BRRWU.US,D,20250909,000000,10.69,10.72,10.68,10.72,4878,0
+BRRWU.US,D,20250910,000000,10.72,10.72,10.68,10.72,3252,0
+BRRWU.US,D,20250915,000000,10.814,10.814,10.68,10.69,3228,0
+BRRWU.US,D,20250916,000000,10.69,10.69,10.6898,10.69,2077,0
+BRRWU.US,D,20250917,000000,10.7,10.7,10.69,10.69,1142,0
+BRRWU.US,D,20250918,000000,10.69,10.69,10.68,10.68,919,0
+BRRWU.US,D,20250919,000000,10.68,10.68,10.68,10.68,585,0
+BRRWU.US,D,20250922,000000,10.68,10.68,10.68,10.68,421,0
+BRRWU.US,D,20250923,000000,10.68,10.68,10.61,10.63,2745,0
+BRRWU.US,D,20250926,000000,10.68,10.68,10.68,10.68,274,0
+BRRWU.US,D,20250929,000000,10.69,10.69,10.69,10.69,154,0
+BRRWU.US,D,20251001,000000,10.7,10.7,10.7,10.7,182,0
+BRRWU.US,D,20251003,000000,10.71,10.75,10.71,10.75,4013,0
+BRRWU.US,D,20251006,000000,10.75,10.75,10.75,10.75,1616,0
+BRRWU.US,D,20251007,000000,10.8,10.8,10.8,10.8,2088,0
+BRRWU.US,D,20251008,000000,10.78,10.78,10.78,10.78,980,0
+BRRWU.US,D,20251009,000000,11.3996,11.3996,11.3996,11.3996,1400,0
+BRRWU.US,D,20251010,000000,10.77,10.77,10.7625,10.7625,990,0
+BRRWU.US,D,20251014,000000,10.86,10.86,10.86,10.86,523,0
+BRRWU.US,D,20251015,000000,10.79,10.79,10.79,10.79,476,0
+BRRWU.US,D,20251017,000000,10.79,10.79,10.76,10.76,2909,0
+BRRWU.US,D,20251020,000000,10.76,10.76,10.76,10.76,779,0
+BRRWU.US,D,20251021,000000,10.84,10.99,10.71,10.89,4644,0
+BRRWU.US,D,20251022,000000,11,11.02,10.7,10.7,3643,0
+BRRWU.US,D,20251023,000000,10.7,10.7,10.7,10.7,105,0
+BRRWU.US,D,20251024,000000,10.7,10.7001,10.7,10.7,1101,0
+BRRWU.US,D,20251027,000000,10.7,10.7,10.7,10.7,119,0
+BRRWU.US,D,20251028,000000,10.72,10.72,10.72,10.72,202,0
+BRRWU.US,D,20251029,000000,10.7,10.7,10.56,10.7,4839,0
+BRRWU.US,D,20251030,000000,10.7,10.7,10.7,10.7,221,0
+BRRWU.US,D,20251107,000000,10.7,10.7,10.7,10.7,201,0
+BRRWU.US,D,20251110,000000,10.7,10.7001,10.7,10.7001,2179,0
+BRRWU.US,D,20251113,000000,10.747,10.747,10.64,10.64,352,0
+BRRWU.US,D,20251114,000000,10.6704,10.6704,10.6704,10.6704,607,0
+BRRWU.US,D,20251117,000000,10.64,10.665,10.6004,10.6004,2920,0
+BRRWU.US,D,20251118,000000,10.58,10.58,10.58,10.58,336,0
+BRRWU.US,D,20251119,000000,10.58,10.58,10.58,10.58,738,0
+BRRWU.US,D,20251120,000000,10.56,10.63,10.5,10.63,2211,0
+BRRWU.US,D,20251124,000000,10.5,10.69,10.5,10.69,2945,0
+BRRWU.US,D,20251125,000000,10.49,10.5,10.49,10.5,5588,0
+BRRWU.US,D,20251128,000000,9.45,10.15,9.45,9.9,3901,0
+BRRWU.US,D,20251201,000000,7.5,7.5,6.72,6.72,1855,0
+BRRWU.US,D,20251202,000000,5.51,6.79,5.51,5.86,6511,0
+BRRWU.US,D,20251203,000000,6.3,6.49,5.95,5.95,5055,0
+BRRWU.US,D,20251204,000000,5.49,5.93,5.49,5.75,3935,0
+BRRWU.US,D,20251205,000000,5.71,5.71,3.88,4.05,4962,0
diff --git a/daily/us/nasdaq stocks/1/bsmz.us.txt b/daily/us/nasdaq stocks/1/bsmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1af91672fb67e298767a5af8533a3a6475648c00
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsmz.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMZ.US,D,20250917,000000,25.19,25.34,25.15,25.15,11243,0
+BSMZ.US,D,20250919,000000,25.11,25.205,25.1047,25.125,3793,0
+BSMZ.US,D,20250922,000000,25.11,25.13,25.11,25.13,120,0
+BSMZ.US,D,20250923,000000,25.1148,25.1148,25.11,25.11,1002,0
+BSMZ.US,D,20250924,000000,25.08,25.115,25.075,25.075,1312,0
+BSMZ.US,D,20250926,000000,25.08,25.08,25.04,25.04,3464,0
+BSMZ.US,D,20250929,000000,25.09,25.125,25.0899,25.125,620,0
+BSMZ.US,D,20250930,000000,25.12,25.15,25.11,25.13,3802,0
+BSMZ.US,D,20251001,000000,25.18,25.18,25.15,25.15,1670,0
+BSMZ.US,D,20251002,000000,25.189,25.26,25.17,25.17,9163,0
+BSMZ.US,D,20251003,000000,25.18,25.18,25.155,25.155,230,0
+BSMZ.US,D,20251006,000000,25.12,25.155,25.12,25.155,200,0
+BSMZ.US,D,20251007,000000,25.2,25.21,25.175,25.175,318,0
+BSMZ.US,D,20251008,000000,25.195,25.319,25.185,25.185,4885,0
+BSMZ.US,D,20251010,000000,25.25,25.2781,25.25,25.2781,2771,0
+BSMZ.US,D,20251014,000000,25.3332,25.42,25.3332,25.37,4342,0
+BSMZ.US,D,20251016,000000,25.42,25.455,25.42,25.455,3309,0
+BSMZ.US,D,20251017,000000,25.47,25.47,25.45,25.45,387,0
+BSMZ.US,D,20251020,000000,25.44,25.52,25.44,25.44,26226,0
+BSMZ.US,D,20251021,000000,25.45,25.56,25.4499,25.505,15535,0
+BSMZ.US,D,20251022,000000,25.5099,25.57,25.47,25.47,21385,0
+BSMZ.US,D,20251023,000000,25.45,25.6,25.45,25.4834,14840,0
+BSMZ.US,D,20251024,000000,25.5,25.55,25.47,25.485,5542,0
+BSMZ.US,D,20251027,000000,25.49,25.49,25.47,25.485,2934,0
+BSMZ.US,D,20251028,000000,25.53,25.57,25.525,25.525,4743,0
+BSMZ.US,D,20251029,000000,25.48,25.48,25.37,25.37,3051,0
+BSMZ.US,D,20251030,000000,25.355,25.439,25.355,25.415,5195,0
+BSMZ.US,D,20251031,000000,25.471,25.52,25.4571,25.4571,1124,0
+BSMZ.US,D,20251103,000000,25.4198,25.4198,25.41,25.41,1770,0
+BSMZ.US,D,20251104,000000,25.47,25.48,25.47,25.475,1260,0
+BSMZ.US,D,20251105,000000,25.385,25.415,25.385,25.415,1708,0
+BSMZ.US,D,20251107,000000,25.489,25.489,25.445,25.445,1987,0
+BSMZ.US,D,20251110,000000,25.47,25.54,25.4399,25.47,13651,0
+BSMZ.US,D,20251111,000000,25.52,25.63,25.515,25.55,79474,0
+BSMZ.US,D,20251112,000000,25.515,25.53,25.4964,25.4964,4251,0
+BSMZ.US,D,20251113,000000,25.44,25.559,25.4249,25.465,7594,0
+BSMZ.US,D,20251114,000000,25.44,25.44,25.375,25.385,3981,0
+BSMZ.US,D,20251117,000000,25.4683,25.56,25.45,25.45,15896,0
+BSMZ.US,D,20251118,000000,25.5,25.61,25.477,25.495,38845,0
+BSMZ.US,D,20251119,000000,25.52,25.52,25.45,25.465,6010,0
+BSMZ.US,D,20251120,000000,25.4299,25.63,25.4299,25.48,91382,0
+BSMZ.US,D,20251121,000000,25.5,25.54,25.4736,25.4736,2115,0
+BSMZ.US,D,20251124,000000,25.43,25.459,25.42,25.435,3842,0
+BSMZ.US,D,20251125,000000,25.42,25.59,25.42,25.47,8798,0
+BSMZ.US,D,20251126,000000,25.54,25.61,25.46,25.565,30346,0
+BSMZ.US,D,20251128,000000,25.52,25.64,25.47,25.545,30807,0
+BSMZ.US,D,20251201,000000,25.4,25.49,25.4,25.425,4622,0
+BSMZ.US,D,20251202,000000,25.4,25.487,25.3925,25.4,123897,0
+BSMZ.US,D,20251203,000000,25.4147,25.4999,25.34,25.35,8515,0
+BSMZ.US,D,20251204,000000,25.37,25.37,25.33,25.355,1969,0
+BSMZ.US,D,20251205,000000,25.38,25.43,25.36,25.3806,46754,0
+BSMZ.US,D,20251208,000000,25.39,25.435,25.355,25.38,20749,0
+BSMZ.US,D,20251209,000000,25.42,25.4599,25.27,25.355,16863,0
+BSMZ.US,D,20251210,000000,25.37,25.41,25.35,25.3863,3436,0
+BSMZ.US,D,20251211,000000,25.44,25.44,25.395,25.395,1407,0
+BSMZ.US,D,20251212,000000,25.35,25.45,25.34,25.3646,19541,0
+BSMZ.US,D,20251215,000000,25.36,25.499,25.33,25.365,99199,0
+BSMZ.US,D,20251216,000000,25.3995,25.45,25.3703,25.4128,4834,0
+BSMZ.US,D,20251217,000000,25.41,25.51,25.4099,25.415,8572,0
+BSMZ.US,D,20251218,000000,25.44,25.45,25.4,25.41,30031,0
+BSMZ.US,D,20251219,000000,25.41,25.51,25.39,25.395,2827,0
+BSMZ.US,D,20251222,000000,25.41,25.52,25.29,25.325,34850,0
+BSMZ.US,D,20251223,000000,25.396,25.55,25.396,25.42,38591,0
+BSMZ.US,D,20251224,000000,25.45,25.45,25.43,25.4359,900,0
+BSMZ.US,D,20251226,000000,25.45,25.45,25.3925,25.395,1655,0
+BSMZ.US,D,20251229,000000,25.54,25.54,25.435,25.475,27917,0
+BSMZ.US,D,20251230,000000,25.41,25.47,25.41,25.455,11394,0
+BSMZ.US,D,20251231,000000,25.47,25.4714,25.435,25.435,6553,0
+BSMZ.US,D,20260102,000000,25.465,25.59,25.465,25.5,5595,0
+BSMZ.US,D,20260105,000000,25.5296,25.59,25.51,25.5198,4340,0
+BSMZ.US,D,20260106,000000,25.52,25.59,25.52,25.565,14060,0
+BSMZ.US,D,20260107,000000,25.61,25.68,25.57,25.6253,19127,0
+BSMZ.US,D,20260108,000000,25.6095,25.71,25.46,25.59,28928,0
+BSMZ.US,D,20260109,000000,25.61,25.625,25.6,25.6201,3911,0
+BSMZ.US,D,20260112,000000,25.64,25.66,25.583,25.6,5625,0
+BSMZ.US,D,20260113,000000,25.59,25.6299,25.58,25.6,3192,0
+BSMZ.US,D,20260114,000000,25.64,25.67,25.62,25.64,14482,0
+BSMZ.US,D,20260115,000000,25.64,25.695,25.64,25.64,2110,0
+BSMZ.US,D,20260116,000000,25.6496,25.6496,25.605,25.605,11773,0
+BSMZ.US,D,20260120,000000,25.6,25.6,25.395,25.435,3574,0
+BSMZ.US,D,20260121,000000,25.4,25.53,25.4,25.5052,1108,0
+BSMZ.US,D,20260122,000000,25.5,25.59,25.47,25.495,7272,0
+BSMZ.US,D,20260123,000000,25.51,25.53,25.47,25.5098,4278,0
+BSMZ.US,D,20260126,000000,25.52,25.56,25.52,25.54,8259,0
+BSMZ.US,D,20260127,000000,25.54,25.68,25.52,25.57,295165,0
+BSMZ.US,D,20260128,000000,25.4919,25.655,25.4919,25.585,18932,0
+BSMZ.US,D,20260129,000000,25.57,25.68,25.52,25.5744,27157,0
+BSMZ.US,D,20260130,000000,25.51,25.67,25.51,25.569,6861,0
+BSMZ.US,D,20260202,000000,25.59,25.7,25.585,25.6205,73455,0
+BSMZ.US,D,20260203,000000,25.62,25.71,25.585,25.63,20526,0
+BSMZ.US,D,20260204,000000,25.61,25.708,25.585,25.615,4417,0
+BSMZ.US,D,20260205,000000,25.65,25.67,25.64,25.64,11310,0
+BSMZ.US,D,20260206,000000,25.66,25.66,25.62,25.63,5370,0
+BSMZ.US,D,20260209,000000,25.66,25.79,25.63,25.68,7430,0
+BSMZ.US,D,20260210,000000,25.74,25.7591,25.67,25.67,22441,0
+BSMZ.US,D,20260211,000000,25.64,25.6899,25.5,25.6241,34157,0
+BSMZ.US,D,20260212,000000,25.73,25.7707,25.73,25.7425,4365,0
+BSMZ.US,D,20260213,000000,25.8025,25.92,25.76,25.7799,18818,0
+BSMZ.US,D,20260217,000000,25.78,25.85,25.78,25.795,13946,0
+BSMZ.US,D,20260218,000000,25.81,25.81,25.79,25.8,11000,0
diff --git a/daily/us/nasdaq stocks/1/bulx.us.txt b/daily/us/nasdaq stocks/1/bulx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53561b79ab5c8dd386d7e5948c9f887195036d17
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bulx.us.txt	
@@ -0,0 +1,114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULX.US,D,20250904,000000,23.82,24.423,23.6,24.423,1712,0
+BULX.US,D,20250905,000000,22.03,22.9777,22.03,22.9777,589,0
+BULX.US,D,20250908,000000,23.73,25.36,23.73,24.6536,752,0
+BULX.US,D,20250911,000000,25.189,25.3032,25.189,25.3032,215,0
+BULX.US,D,20250912,000000,23.6804,24.4081,23.63,24.4081,522,0
+BULX.US,D,20250915,000000,24.7,24.7,23.562,23.562,1185,0
+BULX.US,D,20250916,000000,22.15,23.203,22.15,23.203,771,0
+BULX.US,D,20250917,000000,22.67,22.9711,21.7553,21.7553,2700,0
+BULX.US,D,20250918,000000,22.4693,22.4693,21.5769,22.1325,7744,0
+BULX.US,D,20250919,000000,22.36,24.5394,22.36,24.0722,30076,0
+BULX.US,D,20250922,000000,23.89,27.4075,23.87,26.7331,22750,0
+BULX.US,D,20250923,000000,27.34,28.48,25.46,26.5613,18346,0
+BULX.US,D,20250924,000000,27.31,29.09,26.06,26.3624,11595,0
+BULX.US,D,20250925,000000,24.5,29.27,24.39,28.8494,16972,0
+BULX.US,D,20250926,000000,31.59,31.59,27.57,31.0139,17525,0
+BULX.US,D,20250929,000000,31.13,32.421,30.4,32.421,16107,0
+BULX.US,D,20250930,000000,32,33.96,28.81,29.2666,14864,0
+BULX.US,D,20251001,000000,28.68,28.89,26.425,26.6136,38513,0
+BULX.US,D,20251002,000000,27.22,27.85,26.1,27.6413,30945,0
+BULX.US,D,20251003,000000,28.07,29.6,26.7,26.9117,32753,0
+BULX.US,D,20251006,000000,26.61,27.5842,24.7,24.9819,49014,0
+BULX.US,D,20251007,000000,25,25,21.7147,21.7147,60833,0
+BULX.US,D,20251008,000000,19.11,21.2,17,21.0869,153625,0
+BULX.US,D,20251009,000000,23.23,23.23,20,20.81,96836,0
+BULX.US,D,20251010,000000,20.76,21.35,16.79,16.901,92528,0
+BULX.US,D,20251013,000000,17,17.8533,16.2901,17.8488,71954,0
+BULX.US,D,20251014,000000,16.67,18.381,15.86,17.7491,22402,0
+BULX.US,D,20251015,000000,17.9573,18.58,17.3951,17.5616,14605,0
+BULX.US,D,20251016,000000,18.35,18.35,16.47,17.9059,16440,0
+BULX.US,D,20251017,000000,16.86,16.9987,15.765,15.82,14920,0
+BULX.US,D,20251020,000000,15.51,16.9576,15.29,16.8968,10027,0
+BULX.US,D,20251021,000000,16.64,17.224,15.82,15.9441,27002,0
+BULX.US,D,20251022,000000,15.5,15.6,14.34,15,16592,0
+BULX.US,D,20251023,000000,14.89,16.2579,14.89,15.6738,11075,0
+BULX.US,D,20251024,000000,16.48,17.17,16.26,17.0086,9547,0
+BULX.US,D,20251027,000000,17.89,18.25,17,17.2163,32420,0
+BULX.US,D,20251028,000000,16.7,16.7,15.95,16.1922,17622,0
+BULX.US,D,20251029,000000,16.11,16.11,15,15.3638,14573,0
+BULX.US,D,20251030,000000,14.81,15.205,14.72,14.8925,5311,0
+BULX.US,D,20251031,000000,15,15.22,14.55,14.8584,11780,0
+BULX.US,D,20251103,000000,14.46,14.6,13.49,13.5395,23947,0
+BULX.US,D,20251104,000000,13.04,13.095,11.54,11.9235,30853,0
+BULX.US,D,20251105,000000,11.9899,12.4713,11.86,12.4713,40815,0
+BULX.US,D,20251106,000000,12.68,12.68,11.59,11.7021,25245,0
+BULX.US,D,20251107,000000,11.24,11.6,10.83,11.6,17935,0
+BULX.US,D,20251110,000000,12.28,12.28,11.66,11.788,16687,0
+BULX.US,D,20251111,000000,11.54,11.62,11.2211,11.3485,8053,0
+BULX.US,D,20251112,000000,11.82,12.05,11.44,11.9466,13767,0
+BULX.US,D,20251113,000000,11.12,11.385,10.07,10.14,25543,0
+BULX.US,D,20251114,000000,9.56,10.0754,9.25,9.2531,16456,0
+BULX.US,D,20251117,000000,8.9,8.92,7.910719,8.2125,41112,0
+BULX.US,D,20251118,000000,8.2,8.88,8.08,8.6714,78156,0
+BULX.US,D,20251119,000000,8.93,8.93,7.911,8.3461,17950,0
+BULX.US,D,20251120,000000,9.22,9.22,8.34,8.3416,32920,0
+BULX.US,D,20251121,000000,8.4,8.5106,7.025,8.4023,15156,0
+BULX.US,D,20251124,000000,8.55,9.33,8.13,9.2272,34977,0
+BULX.US,D,20251125,000000,8.81,9.29,8.64,9.1998,96914,0
+BULX.US,D,20251126,000000,10.59,10.67,10.1,10.6,67083,0
+BULX.US,D,20251128,000000,10.78,10.9461,10.465,10.6163,10849,0
+BULX.US,D,20251201,000000,9.59,10.3263,9.48,10.318,6248,0
+BULX.US,D,20251202,000000,10.06,10.6345,9.8147,9.8147,9616,0
+BULX.US,D,20251203,000000,10.03,10.3469,9.8,10.3469,2937,0
+BULX.US,D,20251204,000000,10.59,11.26,10.59,11.1995,8252,0
+BULX.US,D,20251205,000000,10.79,10.9104,10.79,10.9038,11738,0
+BULX.US,D,20251208,000000,10.9202,11.59,10.9202,11.3793,23632,0
+BULX.US,D,20251209,000000,11.48,12.78,11.48,12.5952,28848,0
+BULX.US,D,20251210,000000,12.33,12.6794,11.88,12.0472,25016,0
+BULX.US,D,20251211,000000,11.53,11.7821,11.28,11.3163,47051,0
+BULX.US,D,20251212,000000,11.61,11.63,10.0115,10.0115,15411,0
+BULX.US,D,20251215,000000,10.0518,10.0518,8.74,8.789,28610,0
+BULX.US,D,20251216,000000,8.9,9.0991,8.4904,8.64,4258,0
+BULX.US,D,20251217,000000,8.91,9.11,8.2593,8.2593,13242,0
+BULX.US,D,20251218,000000,8.5,8.8,8.1284,8.1284,10045,0
+BULX.US,D,20251219,000000,8.3713,8.7,8.334,8.6429,12648,0
+BULX.US,D,20251222,000000,9.16,9.3,8.9625,8.9897,4740,0
+BULX.US,D,20251223,000000,8.74,8.78,8.2489,8.2489,7705,0
+BULX.US,D,20251224,000000,8.39,8.39,8.2795,8.2795,2713,0
+BULX.US,D,20251226,000000,8.07,8.07,7.73,7.8744,3290,0
+BULX.US,D,20251229,000000,7.84,7.84,7.4,7.605,13148,0
+BULX.US,D,20251230,000000,7.73,7.73,7.37,7.37,7515,0
+BULX.US,D,20251231,000000,7.32,7.32,6.883,7.0813,15415,0
+BULX.US,D,20260102,000000,7.28,7.85,7.28,7.8134,10922,0
+BULX.US,D,20260105,000000,8.12,8.6985,8.12,8.5127,22480,0
+BULX.US,D,20260106,000000,8.5202,8.699,8.2899,8.6698,5564,0
+BULX.US,D,20260107,000000,8.51,8.51,8.15,8.2094,20192,0
+BULX.US,D,20260108,000000,8.04,8.32,7.86,8.2034,18953,0
+BULX.US,D,20260109,000000,8.32,8.5464,8.04,8.2997,25812,0
+BULX.US,D,20260112,000000,8.13,8.5199,7.85,7.9263,34763,0
+BULX.US,D,20260113,000000,8.07,8.07,7.6,7.7932,34371,0
+BULX.US,D,20260114,000000,7.66,8.17,7.66,8.1363,12227,0
+BULX.US,D,20260115,000000,8.11,8.42,7.66,7.7064,11003,0
+BULX.US,D,20260116,000000,7.71,7.85,7.406,7.647,30169,0
+BULX.US,D,20260120,000000,7.17,7.306,7,7.0493,31400,0
+BULX.US,D,20260121,000000,7.21,7.21,6.7,6.9123,21158,0
+BULX.US,D,20260122,000000,7.32,7.4323,6.995,7.03,13679,0
+BULX.US,D,20260123,000000,6.9,7.25,6.9,7.05,5129,0
+BULX.US,D,20260126,000000,6.95,6.95,6.74,6.7745,15207,0
+BULX.US,D,20260127,000000,6.601,6.7,6.48,6.6808,6604,0
+BULX.US,D,20260128,000000,6.75,6.75,6.5406,6.6324,5130,0
+BULX.US,D,20260129,000000,6.595,6.595,6.03,6.1327,8453,0
+BULX.US,D,20260130,000000,5.88,5.915,5.53,5.5783,17804,0
+BULX.US,D,20260202,000000,5.44,5.469,5.12,5.2666,26007,0
+BULX.US,D,20260203,000000,5.22,5.23,4.63,5.0648,7754,0
+BULX.US,D,20260204,000000,4.99,5.0355,4.79,5.0355,6551,0
+BULX.US,D,20260205,000000,4.82,4.82,3.74,3.768,78779,0
+BULX.US,D,20260206,000000,4.03,4.75,4.03,4.69,35720,0
+BULX.US,D,20260209,000000,4.5,5.11,4.5,5.0136,15376,0
+BULX.US,D,20260210,000000,5.04,5.08,4.804,4.804,7929,0
+BULX.US,D,20260211,000000,4.7,4.7,4.1,4.2213,12135,0
+BULX.US,D,20260212,000000,4.24,4.24,3.7,3.7132,22044,0
+BULX.US,D,20260213,000000,3.77,4.1408,3.7,3.8822,22407,0
+BULX.US,D,20260217,000000,3.8491,3.95,3.66,3.7242,9911,0
+BULX.US,D,20260218,000000,3.72,3.93,3.71,3.79,7777,0
diff --git a/daily/us/nasdaq stocks/1/busep.us.txt b/daily/us/nasdaq stocks/1/busep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54d461a71b0aec9dc138dbd01f4679098974881b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/busep.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUSEP.US,D,20250605,000000,25,25.05,24.98,25,101825,0
+BUSEP.US,D,20250606,000000,25,25.0299,24.95,24.9789,51122,0
+BUSEP.US,D,20250609,000000,25.0137,25.05,24.98,24.99,83825,0
+BUSEP.US,D,20250610,000000,25.01,25.08,25,25.02,96632,0
+BUSEP.US,D,20250611,000000,25.06,25.07,25,25.03,100910,0
+BUSEP.US,D,20250612,000000,25.05,25.08,24.98,25.0299,44769,0
+BUSEP.US,D,20250613,000000,25.03,25.03,24.9,25.01,74357,0
+BUSEP.US,D,20250616,000000,25.01,25.01,24.95,24.95,31627,0
+BUSEP.US,D,20250617,000000,25,25,24.95,24.98,51491,0
+BUSEP.US,D,20250618,000000,25,25,24.97,24.97,27549,0
+BUSEP.US,D,20250620,000000,25.03,25.03,25,25.02,20746,0
+BUSEP.US,D,20250623,000000,25.0165,25.03,24.98,25.02,67382,0
+BUSEP.US,D,20250624,000000,25.03,25.21,25.03,25.1,93782,0
+BUSEP.US,D,20250625,000000,25.15,25.19,25.1,25.15,60137,0
+BUSEP.US,D,20250626,000000,25.18,25.21,25.14,25.14,70377,0
+BUSEP.US,D,20250627,000000,25.2,25.27,25.12,25.14,78000,0
+BUSEP.US,D,20250630,000000,25.18,25.25,25.04,25.04,849456,0
+BUSEP.US,D,20250701,000000,25.11,25.18,25.045,25.05,31463,0
+BUSEP.US,D,20250702,000000,25.1,25.165,25.06,25.08,111625,0
+BUSEP.US,D,20250703,000000,25.15,25.1999,25.11,25.18,4289,0
+BUSEP.US,D,20250707,000000,25.11,25.19,25.05,25.14,30065,0
+BUSEP.US,D,20250708,000000,25.15,25.15,25.06,25.12,98426,0
+BUSEP.US,D,20250709,000000,25.2,25.29,25.18,25.245,89569,0
+BUSEP.US,D,20250710,000000,25.27,25.35,25.24,25.3,62654,0
+BUSEP.US,D,20250711,000000,25.3,25.355,25.27,25.29,23037,0
+BUSEP.US,D,20250714,000000,25.3,25.35,25.25,25.33,50040,0
+BUSEP.US,D,20250715,000000,25.34,25.41,25.3,25.35,82624,0
+BUSEP.US,D,20250716,000000,26.13,26.13,25.3,25.375,110408,0
+BUSEP.US,D,20250717,000000,25.4,25.5,25.4,25.48,35287,0
+BUSEP.US,D,20250718,000000,25.6099,25.61,25.37,25.37,52378,0
+BUSEP.US,D,20250721,000000,25.43,25.47,25.37,25.46,37207,0
+BUSEP.US,D,20250722,000000,25.5,25.6,25.38,25.41,25167,0
+BUSEP.US,D,20250723,000000,25.41,25.5,25.33,25.36,32891,0
+BUSEP.US,D,20250724,000000,25.36,25.4,25.32,25.35,44935,0
+BUSEP.US,D,20250725,000000,25.34,25.405,25.34,25.375,17356,0
+BUSEP.US,D,20250728,000000,25.35,25.4,25.2,25.27,99011,0
+BUSEP.US,D,20250729,000000,25.27,25.42,25.25,25.36,29385,0
+BUSEP.US,D,20250730,000000,25.42,25.44,25.25,25.34,25726,0
+BUSEP.US,D,20250731,000000,25.4,25.4,25.3,25.3,20992,0
+BUSEP.US,D,20250801,000000,25.3,25.3982,25.2,25.29,37274,0
+BUSEP.US,D,20250804,000000,25.35,25.47,25.31,25.45,24727,0
+BUSEP.US,D,20250805,000000,25.47,25.54,25.38,25.38,24851,0
+BUSEP.US,D,20250806,000000,25.47,25.5,25.4,25.41,15709,0
+BUSEP.US,D,20250807,000000,25.511,25.511,25.41,25.445,22540,0
+BUSEP.US,D,20250808,000000,25.48,25.5,25.44,25.4425,10852,0
+BUSEP.US,D,20250811,000000,25.46,25.5287,25.4,25.4,21329,0
+BUSEP.US,D,20250812,000000,25.455,25.47,25.19,25.31,40311,0
+BUSEP.US,D,20250813,000000,25.39,25.47,25.37,25.46,29826,0
+BUSEP.US,D,20250814,000000,25.4899,25.4899,25.28,25.4,67089,0
+BUSEP.US,D,20250815,000000,25.4,25.51,25.4,25.48,40354,0
+BUSEP.US,D,20250818,000000,25.03,25.22,25,25.2,72818,0
+BUSEP.US,D,20250819,000000,25.15,25.29,25.15,25.24,42634,0
+BUSEP.US,D,20250820,000000,25.25,25.3,25.2001,25.28,13616,0
+BUSEP.US,D,20250821,000000,25.3,25.32,25.26,25.32,11304,0
+BUSEP.US,D,20250822,000000,25.33,25.4108,25.33,25.39,49266,0
+BUSEP.US,D,20250825,000000,25.41,25.45,25.3573,25.42,26815,0
+BUSEP.US,D,20250826,000000,25.4199,25.42,25.35,25.39,19851,0
+BUSEP.US,D,20250827,000000,25.42,25.42,25.35,25.41,16375,0
+BUSEP.US,D,20250828,000000,25.44,25.44,25.28,25.29,41735,0
+BUSEP.US,D,20250829,000000,25.28,25.36,25.15,25.16,86278,0
+BUSEP.US,D,20250902,000000,25.25,25.2999,25.1906,25.2007,76100,0
+BUSEP.US,D,20250903,000000,25.19,25.38,25.19,25.38,57281,0
+BUSEP.US,D,20250904,000000,25.29,25.54,25.26,25.49,25077,0
+BUSEP.US,D,20250905,000000,25.44,25.595,25.35,25.41,69668,0
+BUSEP.US,D,20250908,000000,25.48,25.52,25.37,25.4,42692,0
+BUSEP.US,D,20250909,000000,25.36,25.72,25.285,25.33,67966,0
+BUSEP.US,D,20250910,000000,25.34,25.47,25.31,25.34,45756,0
+BUSEP.US,D,20250911,000000,25.36,25.51,25.36,25.47,43187,0
+BUSEP.US,D,20250912,000000,25.4,25.54,25.36,25.36,23884,0
+BUSEP.US,D,20250915,000000,25.4783,25.5377,25.365,25.43,18977,0
+BUSEP.US,D,20250916,000000,25.45,25.55,25.45,25.48,47261,0
+BUSEP.US,D,20250917,000000,25.5499,25.55,25.4,25.41,25382,0
+BUSEP.US,D,20250918,000000,25.5,25.5399,25.4,25.51,40133,0
+BUSEP.US,D,20250919,000000,25.5,25.53,25.47,25.47,24777,0
+BUSEP.US,D,20250922,000000,25.4152,25.5299,25.4152,25.5,7142,0
+BUSEP.US,D,20250923,000000,25.5054,25.53,25.45,25.51,19967,0
+BUSEP.US,D,20250924,000000,25.52,25.53,25.51,25.515,8039,0
+BUSEP.US,D,20250925,000000,25.52,25.5472,25.5,25.5,15114,0
+BUSEP.US,D,20250926,000000,25.53,25.53,25.5,25.5,10975,0
+BUSEP.US,D,20250929,000000,25.53,25.54,25.51,25.53,14545,0
+BUSEP.US,D,20250930,000000,25.54,25.5799,25.5,25.55,47912,0
+BUSEP.US,D,20251001,000000,25.5079,25.5999,25.5,25.58,36376,0
+BUSEP.US,D,20251002,000000,25.57,25.65,25.549,25.58,9665,0
+BUSEP.US,D,20251003,000000,25.59,25.6199,25.59,25.61,7815,0
+BUSEP.US,D,20251006,000000,25.6699,25.6699,25.6,25.61,11578,0
+BUSEP.US,D,20251007,000000,25.64,25.6699,25.6,25.66,21258,0
+BUSEP.US,D,20251008,000000,25.57,25.7399,25.56,25.73,61295,0
+BUSEP.US,D,20251009,000000,25.7281,25.7281,25.6,25.65,10774,0
+BUSEP.US,D,20251010,000000,25.6144,25.68,25.59,25.61,10335,0
+BUSEP.US,D,20251013,000000,25.72,25.72,25.66,25.71,4934,0
+BUSEP.US,D,20251014,000000,25.69,25.7299,25.65,25.689,18245,0
+BUSEP.US,D,20251015,000000,25.7501,25.7501,25.65,25.73,33680,0
+BUSEP.US,D,20251016,000000,25.76,25.79,25.55,25.62,19889,0
+BUSEP.US,D,20251017,000000,25.7,25.76,25.55,25.68,18685,0
+BUSEP.US,D,20251020,000000,25.7846,25.85,25.7007,25.79,16407,0
+BUSEP.US,D,20251021,000000,25.83,25.84,25.66,25.79,15744,0
+BUSEP.US,D,20251022,000000,25.7931,25.8,25.69,25.69,20430,0
+BUSEP.US,D,20251023,000000,25.7286,25.7299,25.56,25.63,8754,0
+BUSEP.US,D,20251024,000000,25.65,25.7,25.58,25.6,40866,0
+BUSEP.US,D,20251027,000000,25.665,25.75,25.65,25.7,7028,0
+BUSEP.US,D,20251028,000000,25.65,25.69,25.61,25.6801,4185,0
+BUSEP.US,D,20251029,000000,25.75,25.7799,25.6496,25.68,33099,0
+BUSEP.US,D,20251030,000000,25.69,25.698,25.63,25.63,14237,0
+BUSEP.US,D,20251031,000000,25.65,25.6999,25.5,25.65,30388,0
+BUSEP.US,D,20251103,000000,25.5658,25.65,25.55,25.65,12561,0
+BUSEP.US,D,20251104,000000,25.65,25.706,25.58,25.61,22090,0
+BUSEP.US,D,20251105,000000,25.625,25.77,25.6,25.64,35655,0
+BUSEP.US,D,20251106,000000,25.6499,25.775,25.6497,25.76,20485,0
+BUSEP.US,D,20251107,000000,25.7,25.7999,25.6676,25.68,27793,0
+BUSEP.US,D,20251110,000000,25.75,25.8341,25.7,25.7,31002,0
+BUSEP.US,D,20251111,000000,25.72,25.8642,25.72,25.75,10213,0
+BUSEP.US,D,20251112,000000,25.75,25.81,25.7,25.71,25338,0
+BUSEP.US,D,20251113,000000,25.72,25.86,25.66,25.66,24259,0
+BUSEP.US,D,20251114,000000,25.32,25.48,25.25,25.45,34647,0
+BUSEP.US,D,20251117,000000,25.47,25.47,25.325,25.36,34915,0
+BUSEP.US,D,20251118,000000,25.31,25.4499,25.3,25.3,13549,0
+BUSEP.US,D,20251119,000000,25.45,25.45,25.3501,25.4,7954,0
+BUSEP.US,D,20251120,000000,25.44,25.5,25.24,25.24,29375,0
+BUSEP.US,D,20251121,000000,25.28,25.28,25.2,25.25,21935,0
+BUSEP.US,D,20251124,000000,25.35,25.5,25.34,25.37,67816,0
+BUSEP.US,D,20251125,000000,25.4,25.44,25.32,25.4,47924,0
+BUSEP.US,D,20251126,000000,25.48,25.5,25.41,25.45,13802,0
+BUSEP.US,D,20251128,000000,25.57,25.58,25.45,25.45,11421,0
+BUSEP.US,D,20251201,000000,25.5,25.59,25.47,25.49,32801,0
+BUSEP.US,D,20251202,000000,25.45,25.55,25.41,25.43,35834,0
+BUSEP.US,D,20251203,000000,25.59,25.618,25.4,25.5,26601,0
+BUSEP.US,D,20251204,000000,25.57,25.57,25.46,25.5,21496,0
+BUSEP.US,D,20251205,000000,25.56,25.56,25.4501,25.495,23906,0
+BUSEP.US,D,20251208,000000,25.55,25.55,25.5,25.5,13976,0
+BUSEP.US,D,20251209,000000,25.55,25.55,25.45,25.48,20701,0
+BUSEP.US,D,20251210,000000,25.6,25.6,25.5389,25.565,14786,0
+BUSEP.US,D,20251211,000000,25.64,25.71,25.635,25.68,9747,0
+BUSEP.US,D,20251212,000000,25.673,25.68,25.65,25.67,3933,0
+BUSEP.US,D,20251215,000000,25.6,25.7,25.6,25.6914,7548,0
+BUSEP.US,D,20251216,000000,25.7,25.83,25.6462,25.73,109773,0
+BUSEP.US,D,20251217,000000,25.75,25.8,25.66,25.66,16744,0
+BUSEP.US,D,20251218,000000,25.75,25.87,25.75,25.81,43482,0
+BUSEP.US,D,20251219,000000,25.84,25.87,25.8,25.86,21977,0
+BUSEP.US,D,20251222,000000,25.78,25.9499,25.78,25.88,17211,0
+BUSEP.US,D,20251223,000000,25.88,25.91,25.8587,25.89,7847,0
+BUSEP.US,D,20251224,000000,25.8812,25.9,25.88,25.895,4522,0
+BUSEP.US,D,20251226,000000,25.93,25.9399,25.82,25.91,5949,0
+BUSEP.US,D,20251229,000000,25.888,25.94,25.8398,25.91,6450,0
+BUSEP.US,D,20251230,000000,25.94,25.94,25.82,25.94,7647,0
+BUSEP.US,D,20251231,000000,25.8795,25.9399,25.75,25.75,39743,0
+BUSEP.US,D,20260102,000000,25.76,25.9499,25.75,25.935,7931,0
+BUSEP.US,D,20260105,000000,25.95,25.9828,25.92,25.96,10593,0
+BUSEP.US,D,20260106,000000,25.9824,25.9824,25.92,25.96,3961,0
+BUSEP.US,D,20260107,000000,25.96,25.99,25.92,25.97,19017,0
+BUSEP.US,D,20260108,000000,25.9899,26.1,25.94,26,44844,0
+BUSEP.US,D,20260109,000000,26.02,26.2199,25.84,26.09,26260,0
+BUSEP.US,D,20260112,000000,26.09,26.25,25.83,25.88,18245,0
+BUSEP.US,D,20260113,000000,26.1491,26.27,26,26.08,51760,0
+BUSEP.US,D,20260114,000000,26.01,26.25,25.955,26.16,46215,0
+BUSEP.US,D,20260115,000000,26.22,26.35,26.18,26.22,67332,0
+BUSEP.US,D,20260116,000000,26.2999,26.3,26.1542,26.25,13356,0
+BUSEP.US,D,20260120,000000,26.14,26.2599,26.05,26.2,17135,0
+BUSEP.US,D,20260121,000000,26.2,26.4,26.0968,26.4,11194,0
+BUSEP.US,D,20260122,000000,26.3,26.5,26.26,26.5,13164,0
+BUSEP.US,D,20260123,000000,26.5455,26.5455,26.36,26.44,13285,0
+BUSEP.US,D,20260126,000000,26.35,26.5,26.35,26.483,9472,0
+BUSEP.US,D,20260127,000000,26.42,26.65,26.29,26.54,12882,0
+BUSEP.US,D,20260128,000000,26.45,26.5,26.25,26.3005,22982,0
+BUSEP.US,D,20260129,000000,26.24,26.33,26.0713,26.16,12298,0
+BUSEP.US,D,20260130,000000,26.25,26.35,26.2,26.35,12444,0
+BUSEP.US,D,20260202,000000,26.25,26.3499,26.15,26.18,27018,0
+BUSEP.US,D,20260203,000000,26.25,26.25,26.09,26.1,14847,0
+BUSEP.US,D,20260204,000000,26.21,26.26,26,26.03,81732,0
+BUSEP.US,D,20260205,000000,26.08,26.13,26.03,26.13,13113,0
+BUSEP.US,D,20260206,000000,26.075,26.16,26.075,26.16,5517,0
+BUSEP.US,D,20260209,000000,26.16,26.17,26.08,26.17,14340,0
+BUSEP.US,D,20260210,000000,26.15,26.17,26.04,26.06,42326,0
+BUSEP.US,D,20260211,000000,26.05,26.15,26.05,26.07,27631,0
+BUSEP.US,D,20260212,000000,26.14,26.17,26.1,26.1599,9076,0
+BUSEP.US,D,20260213,000000,25.7,25.87,25.7,25.75,21152,0
+BUSEP.US,D,20260217,000000,25.75,26.08,25.75,26,29389,0
+BUSEP.US,D,20260218,000000,26.05,26.0999,25.93,25.975,17367,0
diff --git a/daily/us/nasdaq stocks/1/bwb.us.txt b/daily/us/nasdaq stocks/1/bwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..844a5da11d7bfda5c49b1f3b94f1282dd40d565a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bwb.us.txt	
@@ -0,0 +1,1995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWB.US,D,20180314,000000,12.66,13,12.6,12.62,2694312,0
+BWB.US,D,20180315,000000,12.62,13.33,12.62,13.02,299336,0
+BWB.US,D,20180316,000000,13.08,13.08,12.78,12.86,177129,0
+BWB.US,D,20180319,000000,12.9,12.98,12.75,12.75,98112,0
+BWB.US,D,20180320,000000,12.88,13,12.7401,12.79,96357,0
+BWB.US,D,20180321,000000,12.81,13.35,12.81,12.99,73962,0
+BWB.US,D,20180322,000000,12.91,13.1,12.75,12.77,57220,0
+BWB.US,D,20180323,000000,12.77,13.0599,12.77,12.86,63299,0
+BWB.US,D,20180326,000000,13.66,13.66,12.9,12.97,63750,0
+BWB.US,D,20180327,000000,13.01,13.23,12.95,13.02,119923,0
+BWB.US,D,20180328,000000,13.04,13.135,12.8,12.92,195768,0
+BWB.US,D,20180329,000000,12.95,13.33,12.95,13.07,366115,0
+BWB.US,D,20180402,000000,13.07,13.18,12.95,12.96,122316,0
+BWB.US,D,20180403,000000,13.01,13.325,12.91,13.11,171503,0
+BWB.US,D,20180404,000000,13.02,13.09,12.9,12.95,94006,0
+BWB.US,D,20180405,000000,13.05,13.064,12.95,12.96,57769,0
+BWB.US,D,20180406,000000,12.87,13.13,12.87,12.95,101603,0
+BWB.US,D,20180409,000000,13.04,13.17,12.97,12.99,97003,0
+BWB.US,D,20180410,000000,13.09,13.87,12.97,13.46,62608,0
+BWB.US,D,20180411,000000,13.47,13.51,13.35,13.47,42154,0
+BWB.US,D,20180412,000000,13.4248,13.5,13.41,13.43,23772,0
+BWB.US,D,20180413,000000,13.3,13.47,13.075,13.28,120121,0
+BWB.US,D,20180416,000000,13.25,13.5,13.25,13.46,67508,0
+BWB.US,D,20180417,000000,13.49,13.49,13.12,13.25,71360,0
+BWB.US,D,20180418,000000,13.19,13.45,13.19,13.37,203394,0
+BWB.US,D,20180419,000000,13.32,13.4,13.28,13.3,38398,0
+BWB.US,D,20180420,000000,13.28,13.35,13.15,13.25,40785,0
+BWB.US,D,20180423,000000,13.24,13.3,13.06,13.2,27340,0
+BWB.US,D,20180424,000000,13.145,13.19,12.8,12.98,83041,0
+BWB.US,D,20180425,000000,13,13.1434,12.82,12.98,59731,0
+BWB.US,D,20180426,000000,13,13.05,12.83,12.83,57598,0
+BWB.US,D,20180427,000000,12.85,13.13,12.75,12.98,351870,0
+BWB.US,D,20180430,000000,13.07,13.18,12.99,13.01,59647,0
+BWB.US,D,20180501,000000,13.04,13.25,13.04,13.16,35995,0
+BWB.US,D,20180502,000000,13.23,13.44,13.03,13.03,51605,0
+BWB.US,D,20180503,000000,13.05,13.29,13.005,13.11,135635,0
+BWB.US,D,20180504,000000,13.12,13.53,13.06,13.47,116779,0
+BWB.US,D,20180507,000000,13.56,13.56,13.105,13.22,36647,0
+BWB.US,D,20180508,000000,13.14,13.33,12.98,12.98,67289,0
+BWB.US,D,20180509,000000,12.98,13.25,12.83,12.97,209793,0
+BWB.US,D,20180510,000000,12.95,13.25,12.93,13.17,95226,0
+BWB.US,D,20180511,000000,13.12,13.23,12.9,12.99,139845,0
+BWB.US,D,20180514,000000,12.96,13.01,12.82,12.94,65667,0
+BWB.US,D,20180515,000000,12.93,13.04,12.76,13,76535,0
+BWB.US,D,20180516,000000,13.01,13.04,12.89,13.02,42280,0
+BWB.US,D,20180517,000000,12.9534,13.05,12.88,13,40909,0
+BWB.US,D,20180518,000000,13,13.15,12.91,13,43243,0
+BWB.US,D,20180521,000000,13,13.09,12.94,12.94,36120,0
+BWB.US,D,20180522,000000,12.99,13.18,12.92,13,89808,0
+BWB.US,D,20180523,000000,12.93,13.07,12.85,13,45149,0
+BWB.US,D,20180524,000000,12.91,13.04,12.79,12.96,80016,0
+BWB.US,D,20180525,000000,12.92,13,12.86,12.91,40305,0
+BWB.US,D,20180529,000000,12.91,12.91,12.65,12.68,29131,0
+BWB.US,D,20180530,000000,12.69,12.92,12.68,12.7,27982,0
+BWB.US,D,20180531,000000,12.66,12.97,12.66,12.86,63188,0
+BWB.US,D,20180601,000000,12.9,12.96,12.65,12.7,83599,0
+BWB.US,D,20180604,000000,12.75,13.05,12.7119,13.04,153843,0
+BWB.US,D,20180605,000000,13.02,13.04,12.95,13.02,106942,0
+BWB.US,D,20180606,000000,13.04,13.05,12.73,12.97,201752,0
+BWB.US,D,20180607,000000,12.95,13.03,12.82,12.84,100632,0
+BWB.US,D,20180608,000000,12.8,12.97,12.74,12.76,74316,0
+BWB.US,D,20180611,000000,12.79,12.99,12.79,12.86,109985,0
+BWB.US,D,20180612,000000,12.99,12.99,12.7,12.79,65980,0
+BWB.US,D,20180613,000000,12.8,13.14,12.78,13.03,316416,0
+BWB.US,D,20180614,000000,13.04,13.05,12.85,12.86,181211,0
+BWB.US,D,20180615,000000,12.87,12.95,12.64,12.8,332462,0
+BWB.US,D,20180618,000000,12.84,12.98,12.78,12.79,69768,0
+BWB.US,D,20180619,000000,12.75,12.94,12.75,12.87,103609,0
+BWB.US,D,20180620,000000,12.81,13.05,12.81,13.04,108002,0
+BWB.US,D,20180621,000000,13.02,13.04,12.835,12.97,44848,0
+BWB.US,D,20180622,000000,13,13.05,12.79,12.86,705665,0
+BWB.US,D,20180625,000000,12.83,12.91,12.75,12.81,66392,0
+BWB.US,D,20180626,000000,12.83,12.88,12.725,12.83,33815,0
+BWB.US,D,20180627,000000,12.84,12.84,12.67,12.72,56740,0
+BWB.US,D,20180628,000000,12.74,12.82,12.7,12.73,12678,0
+BWB.US,D,20180629,000000,12.69,12.83,12.69,12.72,48734,0
+BWB.US,D,20180702,000000,12.7,12.99,12.7,12.85,84409,0
+BWB.US,D,20180703,000000,12.86,12.87,12.76,12.82,13719,0
+BWB.US,D,20180705,000000,12.85,12.94,12.78,12.84,103242,0
+BWB.US,D,20180706,000000,12.84,12.98,12.83,12.94,31955,0
+BWB.US,D,20180709,000000,12.97,13,12.92,12.98,42619,0
+BWB.US,D,20180710,000000,12.95,12.95,12.74,12.85,19550,0
+BWB.US,D,20180711,000000,12.8,12.88,12.69,12.7,19509,0
+BWB.US,D,20180712,000000,12.8,12.95,12.72,12.9,45624,0
+BWB.US,D,20180713,000000,12.89,12.92,12.78,12.84,17654,0
+BWB.US,D,20180716,000000,12.8,12.92,12.76,12.91,56709,0
+BWB.US,D,20180717,000000,12.87,12.99,12.86,12.88,29184,0
+BWB.US,D,20180718,000000,12.88,12.97,12.73,12.91,27558,0
+BWB.US,D,20180719,000000,12.92,12.99,12.875,12.99,14622,0
+BWB.US,D,20180720,000000,12.98,13,12.96,12.98,18614,0
+BWB.US,D,20180723,000000,12.98,13,12.76,12.79,25396,0
+BWB.US,D,20180724,000000,12.8,12.85,12.62,12.62,25725,0
+BWB.US,D,20180725,000000,12.71,12.85,12.58,12.72,102153,0
+BWB.US,D,20180726,000000,12.72,12.9,12.6,12.86,40428,0
+BWB.US,D,20180727,000000,12.89,13,12.8014,12.95,75424,0
+BWB.US,D,20180730,000000,12.99,13.19,12.88,12.9,73838,0
+BWB.US,D,20180731,000000,12.87,12.96,12.65,12.75,51736,0
+BWB.US,D,20180801,000000,12.78,12.909,12.6,12.63,88795,0
+BWB.US,D,20180802,000000,12.63,12.74,12.63,12.66,28778,0
+BWB.US,D,20180803,000000,12.66,12.66,12.54,12.54,26308,0
+BWB.US,D,20180806,000000,12.54,12.54,12.5,12.52,32243,0
+BWB.US,D,20180807,000000,12.52,12.69,12.5,12.57,38709,0
+BWB.US,D,20180808,000000,12.57,12.73,12.4669,12.58,80366,0
+BWB.US,D,20180809,000000,12.58,12.58,12.55,12.55,12524,0
+BWB.US,D,20180810,000000,12.51,12.69,12.49,12.55,22495,0
+BWB.US,D,20180813,000000,12.54,12.59,12.486,12.51,7703,0
+BWB.US,D,20180814,000000,12.52,12.52,12.39,12.46,46771,0
+BWB.US,D,20180815,000000,12.39,12.46,12.37,12.4,84319,0
+BWB.US,D,20180816,000000,12.44,12.49,12.36,12.41,115829,0
+BWB.US,D,20180817,000000,12.38,12.49,12.31,12.36,37432,0
+BWB.US,D,20180820,000000,12.38,12.39,12.29,12.33,12169,0
+BWB.US,D,20180821,000000,12.29,12.81,12.29,12.63,44868,0
+BWB.US,D,20180822,000000,12.63,12.74,12.6,12.7,24045,0
+BWB.US,D,20180823,000000,12.69,12.87,12.5601,12.77,16360,0
+BWB.US,D,20180824,000000,12.83,12.8784,12.675,12.76,25319,0
+BWB.US,D,20180827,000000,12.83,12.95,12.67,12.85,34682,0
+BWB.US,D,20180828,000000,12.89,12.9,12.69,12.75,16552,0
+BWB.US,D,20180829,000000,12.73,12.84,12.61,12.8,25351,0
+BWB.US,D,20180830,000000,12.79,12.85,12.6925,12.81,27472,0
+BWB.US,D,20180831,000000,12.8,12.95,12.8,12.86,13170,0
+BWB.US,D,20180904,000000,12.74,12.97,12.74,12.95,71411,0
+BWB.US,D,20180905,000000,13,13.1,12.95,13.03,42594,0
+BWB.US,D,20180906,000000,13.1,13.2,12.8969,13.15,18827,0
+BWB.US,D,20180907,000000,13.12,13.36,13.0293,13.27,134014,0
+BWB.US,D,20180910,000000,13.33,13.4,12.93,13.05,23240,0
+BWB.US,D,20180911,000000,13.03,13.14,12.85,12.93,14027,0
+BWB.US,D,20180912,000000,12.89,13,12.77,12.89,24443,0
+BWB.US,D,20180913,000000,12.91,12.99,12.77,12.77,19051,0
+BWB.US,D,20180914,000000,12.75,12.99,12.75,12.85,7342,0
+BWB.US,D,20180917,000000,12.86,12.86,12.54,12.74,17188,0
+BWB.US,D,20180918,000000,12.6932,12.9,12.64,12.7,41304,0
+BWB.US,D,20180919,000000,12.72,13.12,12.6984,13.04,84649,0
+BWB.US,D,20180920,000000,13.1,13.5,13.011,13.35,208247,0
+BWB.US,D,20180921,000000,13.35,13.5,13.15,13.35,93862,0
+BWB.US,D,20180924,000000,13.35,13.38,13.225,13.33,8380,0
+BWB.US,D,20180925,000000,13.3,13.4,12.95,13.24,13192,0
+BWB.US,D,20180926,000000,13.2,13.2,12.9029,13.15,14397,0
+BWB.US,D,20180927,000000,13.15,13.24,12.9869,13.07,20617,0
+BWB.US,D,20180928,000000,13.04,13.25,12.97,13.02,79547,0
+BWB.US,D,20181001,000000,13.03,13.145,12.9124,12.94,40841,0
+BWB.US,D,20181002,000000,12.92,13.01,12.74,12.88,65794,0
+BWB.US,D,20181003,000000,12.93,13.06,12.885,13,12594,0
+BWB.US,D,20181004,000000,13.02,13.19,12.9,12.98,147283,0
+BWB.US,D,20181005,000000,13.14,13.14,12.83,12.98,10568,0
+BWB.US,D,20181008,000000,13.03,13.05,12.95,12.99,9182,0
+BWB.US,D,20181009,000000,12.94,13.2,12.65,12.66,209794,0
+BWB.US,D,20181010,000000,12.66,12.95,12.66,12.69,91381,0
+BWB.US,D,20181011,000000,12.65,12.86,12.6,12.6,8526,0
+BWB.US,D,20181012,000000,12.74,12.81,12.52,12.54,75490,0
+BWB.US,D,20181015,000000,12.5504,12.68,12.46,12.56,45866,0
+BWB.US,D,20181016,000000,12.6,12.95,12.435,12.89,60400,0
+BWB.US,D,20181017,000000,12.9,12.9,12.66,12.73,65296,0
+BWB.US,D,20181018,000000,12.57,12.75,12.57,12.65,13172,0
+BWB.US,D,20181019,000000,12.61,12.71,12.4,12.45,52241,0
+BWB.US,D,20181022,000000,12.5,12.52,12.14,12.17,40529,0
+BWB.US,D,20181023,000000,12.05,12.37,12.05,12.18,4858,0
+BWB.US,D,20181024,000000,12.16,12.21,11.58,11.87,78175,0
+BWB.US,D,20181025,000000,11.93,12.69,10.04,11.06,120825,0
+BWB.US,D,20181026,000000,11.06,11.3386,10.81,10.9,68424,0
+BWB.US,D,20181029,000000,10.98,11.115,10.78,10.86,25871,0
+BWB.US,D,20181030,000000,10.8,11.11,10.8,11,29345,0
+BWB.US,D,20181031,000000,11.09,11.4,10.8,11.1,43319,0
+BWB.US,D,20181101,000000,11.15,11.64,11.11,11.59,27735,0
+BWB.US,D,20181102,000000,12.655,12.655,11.23,11.3,13125,0
+BWB.US,D,20181105,000000,11.33,12.0558,11.2,11.27,10950,0
+BWB.US,D,20181106,000000,11.24,11.44,11.11,11.31,18936,0
+BWB.US,D,20181107,000000,11.2601,11.53,11.2,11.26,31716,0
+BWB.US,D,20181108,000000,11.2,11.515,11.12,11.16,41485,0
+BWB.US,D,20181109,000000,11.21,11.63,11.13,11.56,109772,0
+BWB.US,D,20181112,000000,11.9399,11.9399,11.41,11.55,14156,0
+BWB.US,D,20181113,000000,11.55,11.93,11.37,11.56,67980,0
+BWB.US,D,20181114,000000,11.63,11.63,11.27,11.27,17835,0
+BWB.US,D,20181115,000000,11.24,11.42,11.2,11.35,33395,0
+BWB.US,D,20181116,000000,11.3,11.45,11.11,11.32,23240,0
+BWB.US,D,20181119,000000,11.31,11.5,11,11.15,36601,0
+BWB.US,D,20181120,000000,11.08,11.19,11.02,11.09,24929,0
+BWB.US,D,20181121,000000,11.15,11.36,11.02,11.03,19888,0
+BWB.US,D,20181123,000000,11.02,11.3,11.02,11.13,15026,0
+BWB.US,D,20181126,000000,11.21,11.86,11.21,11.84,181868,0
+BWB.US,D,20181127,000000,11.73,12.02,11.54,11.98,68745,0
+BWB.US,D,20181128,000000,12.13,12.43,11.85,12.23,123076,0
+BWB.US,D,20181129,000000,12.18,12.7,12.01,12.06,109717,0
+BWB.US,D,20181130,000000,11.97,12.25,11.42,12.09,148244,0
+BWB.US,D,20181203,000000,12.22,12.26,11.85,11.96,88365,0
+BWB.US,D,20181204,000000,11.96,11.97,11.41,11.56,83018,0
+BWB.US,D,20181206,000000,11.42,11.73,11.11,11.12,102151,0
+BWB.US,D,20181207,000000,11.11,11.64,11.11,11.33,96898,0
+BWB.US,D,20181210,000000,11.34,11.61,11.335,11.35,240264,0
+BWB.US,D,20181211,000000,11.4,11.5,11.03,11.1,132336,0
+BWB.US,D,20181212,000000,11.19,11.59,11.11,11.39,140773,0
+BWB.US,D,20181213,000000,11.41,11.76,11.26,11.29,131030,0
+BWB.US,D,20181214,000000,11.26,11.33,10.96,10.98,114763,0
+BWB.US,D,20181217,000000,11,11,10.5,10.5,208565,0
+BWB.US,D,20181218,000000,10.51,10.63,9.95,10.06,316097,0
+BWB.US,D,20181219,000000,10.06,10.69,10.06,10.13,233536,0
+BWB.US,D,20181220,000000,10.1,10.45,9.8,10.08,220705,0
+BWB.US,D,20181221,000000,10.12,10.57,10.04,10.34,2101636,0
+BWB.US,D,20181224,000000,10.6,10.6,9.97,10.11,71184,0
+BWB.US,D,20181226,000000,10.16,10.43,9.83,10.06,155247,0
+BWB.US,D,20181227,000000,9.92,10.52,9.2975,9.84,233287,0
+BWB.US,D,20181228,000000,9.82,10.45,9.82,10.22,121045,0
+BWB.US,D,20181231,000000,10.31,10.55,9.87,10.55,172270,0
+BWB.US,D,20190102,000000,10.43,10.77,10.1204,10.49,56768,0
+BWB.US,D,20190103,000000,10.5,10.85,10.11,10.47,67886,0
+BWB.US,D,20190104,000000,10.53,10.94,10.31,10.74,118876,0
+BWB.US,D,20190107,000000,10.68,10.76,10.35,10.51,52457,0
+BWB.US,D,20190108,000000,10.64,10.75,10.41,10.61,41896,0
+BWB.US,D,20190109,000000,10.62,10.83,10.43,10.57,65891,0
+BWB.US,D,20190110,000000,10.5,10.8,10.48,10.64,25075,0
+BWB.US,D,20190111,000000,10.53,10.57,10.3,10.5,43866,0
+BWB.US,D,20190114,000000,10.57,10.575,10.07,10.07,33369,0
+BWB.US,D,20190115,000000,10.1,10.49,9.69,10.45,142383,0
+BWB.US,D,20190116,000000,10.5,10.78,10.36,10.66,100329,0
+BWB.US,D,20190117,000000,10.55,10.77,10.49,10.77,36238,0
+BWB.US,D,20190118,000000,10.79,10.89,10.72,10.85,75022,0
+BWB.US,D,20190122,000000,10.75,10.84,10.41,10.58,56336,0
+BWB.US,D,20190123,000000,10.48,10.795,10.2501,10.45,76129,0
+BWB.US,D,20190124,000000,10.63,10.9,10.53,10.85,212508,0
+BWB.US,D,20190125,000000,10.85,11.15,10.83,11.15,142932,0
+BWB.US,D,20190128,000000,11.15,11.5,11.01,11.38,186659,0
+BWB.US,D,20190129,000000,11.3,11.39,11.07,11.09,32832,0
+BWB.US,D,20190130,000000,11.07,11.3,11.07,11.25,76508,0
+BWB.US,D,20190131,000000,11.19,11.2566,11.03,11.15,63657,0
+BWB.US,D,20190201,000000,11.22,11.39,11.165,11.29,30065,0
+BWB.US,D,20190204,000000,11.35,11.36,11.175,11.28,43293,0
+BWB.US,D,20190205,000000,11.26,11.42,11.245,11.41,73440,0
+BWB.US,D,20190206,000000,11.44,11.4433,11.25,11.28,31206,0
+BWB.US,D,20190207,000000,11.27,11.3,11.12,11.22,26180,0
+BWB.US,D,20190208,000000,11.29,11.3,11.18,11.3,37892,0
+BWB.US,D,20190211,000000,11.3,11.39,11.14,11.35,39282,0
+BWB.US,D,20190212,000000,11.38,11.59,11.25,11.45,77343,0
+BWB.US,D,20190213,000000,11.47,11.5,11.385,11.44,45338,0
+BWB.US,D,20190214,000000,11.44,11.49,11.385,11.4,50457,0
+BWB.US,D,20190215,000000,11.41,11.47,11.32,11.33,47376,0
+BWB.US,D,20190219,000000,11.36,11.5,11.29,11.43,45468,0
+BWB.US,D,20190220,000000,11.43,11.5,11.28,11.39,54014,0
+BWB.US,D,20190221,000000,11.44,11.45,11.29,11.36,54833,0
+BWB.US,D,20190222,000000,11.4,11.4625,11.31,11.36,94371,0
+BWB.US,D,20190225,000000,11.45,11.49,11.31,11.38,56254,0
+BWB.US,D,20190226,000000,11.35,11.4,11.315,11.35,49200,0
+BWB.US,D,20190227,000000,11.4,11.4,11.2,11.26,55698,0
+BWB.US,D,20190228,000000,11.14,11.31,11.13,11.16,35533,0
+BWB.US,D,20190301,000000,11.35,11.38,11.06,11.15,61050,0
+BWB.US,D,20190304,000000,11.1,11.2,11.06,11.07,26992,0
+BWB.US,D,20190305,000000,11.09,11.15,11.03,11.06,17636,0
+BWB.US,D,20190306,000000,11.06,11.09,10.76,10.76,43152,0
+BWB.US,D,20190307,000000,10.71,10.77,10.36,10.46,132821,0
+BWB.US,D,20190308,000000,10.43,10.93,10.34,10.79,85629,0
+BWB.US,D,20190311,000000,10.9124,11.18,10.78,11.05,35520,0
+BWB.US,D,20190312,000000,11.08,11.09,10.855,10.92,14870,0
+BWB.US,D,20190313,000000,11,11.095,10.92,11.02,28887,0
+BWB.US,D,20190314,000000,11.07,11.07,10.84,11.01,14474,0
+BWB.US,D,20190315,000000,11.1,11.32,10.842,11.3,210835,0
+BWB.US,D,20190318,000000,11.33,11.33,11.19,11.27,102850,0
+BWB.US,D,20190319,000000,11.32,11.34,10.9638,11.09,30535,0
+BWB.US,D,20190320,000000,11,11.2574,10.85,10.89,25099,0
+BWB.US,D,20190321,000000,11,11,10.69,10.74,37022,0
+BWB.US,D,20190322,000000,10.86,10.86,10.15,10.16,102858,0
+BWB.US,D,20190325,000000,10.32,10.45,10.21,10.25,36263,0
+BWB.US,D,20190326,000000,10.44,10.47,10.22,10.41,103011,0
+BWB.US,D,20190327,000000,10.35,10.68,10.25,10.27,39923,0
+BWB.US,D,20190328,000000,10.35,10.51,10.2708,10.41,26294,0
+BWB.US,D,20190329,000000,10.4,10.66,10.23,10.31,152140,0
+BWB.US,D,20190401,000000,10.54,10.615,10.41,10.5,94303,0
+BWB.US,D,20190402,000000,10.53,10.53,10.4,10.48,11298,0
+BWB.US,D,20190403,000000,10.48,10.48,10.32,10.36,14947,0
+BWB.US,D,20190404,000000,10.39,10.445,10.36,10.38,38657,0
+BWB.US,D,20190405,000000,10.38,10.495,10.25,10.38,287952,0
+BWB.US,D,20190408,000000,10.38,10.4,10.27,10.35,169046,0
+BWB.US,D,20190409,000000,10.35,10.35,10.27,10.28,35163,0
+BWB.US,D,20190410,000000,10.29,10.35,10.21,10.35,23624,0
+BWB.US,D,20190411,000000,10.35,10.35,10.27,10.27,14960,0
+BWB.US,D,20190412,000000,10.35,10.4,10.26,10.34,22775,0
+BWB.US,D,20190415,000000,10.29,10.36,10.25,10.27,23773,0
+BWB.US,D,20190416,000000,10.32,10.35,10.25,10.32,34450,0
+BWB.US,D,20190417,000000,10.35,10.55,10.2916,10.51,33015,0
+BWB.US,D,20190418,000000,10.43,10.875,10.43,10.68,25690,0
+BWB.US,D,20190422,000000,10.64,10.75,10.41,10.49,13391,0
+BWB.US,D,20190423,000000,10.49,10.81,10.32,10.6,46825,0
+BWB.US,D,20190424,000000,10.61,10.74,10.46,10.57,24993,0
+BWB.US,D,20190425,000000,10.43,10.73,10.3401,10.46,65030,0
+BWB.US,D,20190426,000000,10.41,10.62,10.41,10.62,33818,0
+BWB.US,D,20190429,000000,10.42,10.59,10.42,10.54,86158,0
+BWB.US,D,20190430,000000,10.55,10.73,10.5,10.69,71695,0
+BWB.US,D,20190501,000000,10.585,10.75,10.58,10.7,85763,0
+BWB.US,D,20190502,000000,10.7,10.97,10.7,10.94,56292,0
+BWB.US,D,20190503,000000,10.95,11.17,10.93,11.16,141471,0
+BWB.US,D,20190506,000000,10.97,11.27,10.97,11.04,39001,0
+BWB.US,D,20190507,000000,10.95,11.1,10.6376,10.75,56975,0
+BWB.US,D,20190508,000000,10.8,11.04,10.71,10.94,18737,0
+BWB.US,D,20190509,000000,10.88,11.07,10.785,11.05,30544,0
+BWB.US,D,20190510,000000,11.05,11.09,10.825,11.03,69009,0
+BWB.US,D,20190513,000000,11.09,11.16,10.82,10.93,53299,0
+BWB.US,D,20190514,000000,10.93,11.01,10.85,10.88,61628,0
+BWB.US,D,20190515,000000,10.82,11.03,10.82,10.97,40336,0
+BWB.US,D,20190516,000000,10.99,11.18,10.97,11.05,40903,0
+BWB.US,D,20190517,000000,11,11.2,10.97,11.02,24983,0
+BWB.US,D,20190520,000000,10.88,11.13,10.88,11,52261,0
+BWB.US,D,20190521,000000,11.09,11.26,11.015,11.2,710753,0
+BWB.US,D,20190522,000000,11.18,11.24,11.09,11.15,21405,0
+BWB.US,D,20190523,000000,11.05,11.15,10.77,10.96,55817,0
+BWB.US,D,20190524,000000,11.033,11.21,10.9,11,165540,0
+BWB.US,D,20190528,000000,10.99,11.19,10.945,11.07,28954,0
+BWB.US,D,20190529,000000,11,11.1175,10.9139,11.08,78828,0
+BWB.US,D,20190530,000000,11.14,11.21,10.96,11.04,61512,0
+BWB.US,D,20190531,000000,10.94,11.135,10.9,10.98,40943,0
+BWB.US,D,20190603,000000,10.95,11.18,10.7232,10.96,62390,0
+BWB.US,D,20190604,000000,11,11.17,10.72,11.1,34310,0
+BWB.US,D,20190605,000000,11.09,11.23,10.97,10.98,50559,0
+BWB.US,D,20190606,000000,10.98,11.05,10.88,11,34154,0
+BWB.US,D,20190607,000000,11.03,11.15,10.87,11.12,32340,0
+BWB.US,D,20190610,000000,11.14,11.35,11.03,11.11,49632,0
+BWB.US,D,20190611,000000,11.046,11.3,10.92,11.17,50603,0
+BWB.US,D,20190612,000000,11.12,11.345,11.12,11.28,68883,0
+BWB.US,D,20190613,000000,11.26,11.34,11.11,11.2,73929,0
+BWB.US,D,20190614,000000,11.18,11.35,11.175,11.32,24984,0
+BWB.US,D,20190617,000000,11.24,11.3,11.0656,11.23,32601,0
+BWB.US,D,20190618,000000,11.1324,11.4,11.1324,11.24,94521,0
+BWB.US,D,20190619,000000,11.29,11.4,11.14,11.38,44722,0
+BWB.US,D,20190620,000000,11.26,11.47,11.26,11.43,71630,0
+BWB.US,D,20190621,000000,11.33,11.5,10.36,11.5,467747,0
+BWB.US,D,20190624,000000,11.5,11.72,11.06,11.2,79250,0
+BWB.US,D,20190625,000000,11.24,11.5,10.56,11.33,37510,0
+BWB.US,D,20190626,000000,11.46,11.46,11.14,11.19,39585,0
+BWB.US,D,20190627,000000,11.2,11.4,11.18,11.32,76343,0
+BWB.US,D,20190628,000000,11.32,11.57,11.07,11.54,414201,0
+BWB.US,D,20190701,000000,11.6,11.7,11.4,11.68,141006,0
+BWB.US,D,20190702,000000,11.74,11.8,11.48,11.58,26717,0
+BWB.US,D,20190703,000000,11.62,11.78,11.47,11.65,21245,0
+BWB.US,D,20190705,000000,11.5546,11.75,11.5546,11.67,8809,0
+BWB.US,D,20190708,000000,11.67,11.8,11.48,11.65,62318,0
+BWB.US,D,20190709,000000,11.73,11.8,11.64,11.77,34576,0
+BWB.US,D,20190710,000000,11.7,11.8,11.6,11.62,22825,0
+BWB.US,D,20190711,000000,11.66,11.66,11.42,11.47,26675,0
+BWB.US,D,20190712,000000,11.54,11.75,11.4502,11.67,40357,0
+BWB.US,D,20190715,000000,11.78,11.78,11.51,11.55,24583,0
+BWB.US,D,20190716,000000,11.5,11.68,11.4,11.49,10311,0
+BWB.US,D,20190717,000000,11.48,11.62,11.32,11.35,40298,0
+BWB.US,D,20190718,000000,11.23,11.57,11.23,11.51,20734,0
+BWB.US,D,20190719,000000,11.42,11.56,11.42,11.5,29475,0
+BWB.US,D,20190722,000000,11.52,11.58,11.3026,11.36,17619,0
+BWB.US,D,20190723,000000,11.33,11.5,11.28,11.49,47819,0
+BWB.US,D,20190724,000000,11.47,11.7,11.47,11.69,42854,0
+BWB.US,D,20190725,000000,11.7,11.705,11.2333,11.69,21299,0
+BWB.US,D,20190726,000000,11.67,12.21,11.67,11.95,55240,0
+BWB.US,D,20190729,000000,12,12.08,11.87,11.98,46504,0
+BWB.US,D,20190730,000000,11.88,12.05,11.85,11.95,179378,0
+BWB.US,D,20190731,000000,11.99,12.05,11.83,11.92,79113,0
+BWB.US,D,20190801,000000,11.95,12,11.56,11.75,59326,0
+BWB.US,D,20190802,000000,11.67,12,11.6,11.6,30198,0
+BWB.US,D,20190805,000000,11.5,11.77,11.27,11.35,53186,0
+BWB.US,D,20190806,000000,11.5,11.65,11.36,11.5,70942,0
+BWB.US,D,20190807,000000,11.37,11.5,11.315,11.39,47917,0
+BWB.US,D,20190808,000000,11.48,11.85,11.39,11.44,54888,0
+BWB.US,D,20190809,000000,11.42,11.62,11.3,11.39,54929,0
+BWB.US,D,20190812,000000,11.31,11.515,11.31,11.44,32886,0
+BWB.US,D,20190813,000000,11.48,11.6,11.41,11.56,34230,0
+BWB.US,D,20190814,000000,11.45,11.46,11.16,11.22,35341,0
+BWB.US,D,20190815,000000,11.32,11.4,11.18,11.29,18129,0
+BWB.US,D,20190816,000000,11.33,11.55,11.2,11.39,29844,0
+BWB.US,D,20190819,000000,11.5,11.5,11.29,11.38,17851,0
+BWB.US,D,20190820,000000,11.36,11.49,11.27,11.41,30079,0
+BWB.US,D,20190821,000000,11.44,11.85,11.3,11.72,56901,0
+BWB.US,D,20190822,000000,11.74,11.75,11.39,11.52,26595,0
+BWB.US,D,20190823,000000,11.55,11.55,11.15,11.2,43697,0
+BWB.US,D,20190826,000000,11.3,11.54,11.2091,11.5,57653,0
+BWB.US,D,20190827,000000,11.5,11.55,11.2,11.24,112166,0
+BWB.US,D,20190828,000000,11.21,11.37,11.21,11.36,38652,0
+BWB.US,D,20190829,000000,11.36,11.5,11.3,11.34,56417,0
+BWB.US,D,20190830,000000,11.35,11.35,10.95,11.13,70716,0
+BWB.US,D,20190903,000000,11.1,11.15,10.86,10.87,80622,0
+BWB.US,D,20190904,000000,10.99,11.35,10.92,11.15,33353,0
+BWB.US,D,20190905,000000,11.16,11.5,11.12,11.35,46159,0
+BWB.US,D,20190906,000000,11.4,11.48,11.15,11.19,23856,0
+BWB.US,D,20190909,000000,11.28,11.6,11.235,11.5,126425,0
+BWB.US,D,20190910,000000,11.49,11.74,11.4217,11.63,110887,0
+BWB.US,D,20190911,000000,11.65,11.8,11.4,11.78,105533,0
+BWB.US,D,20190912,000000,11.66,11.82,11.65,11.73,118090,0
+BWB.US,D,20190913,000000,11.8,11.97,11.75,11.83,319276,0
+BWB.US,D,20190916,000000,11.78,11.92,11.75,11.88,163696,0
+BWB.US,D,20190917,000000,11.82,11.96,11.7275,11.84,226577,0
+BWB.US,D,20190918,000000,11.84,11.87,11.75,11.8,208621,0
+BWB.US,D,20190919,000000,11.83,12,11.5,11.96,755932,0
+BWB.US,D,20190920,000000,11.95,12.56,11.95,12.14,1045156,0
+BWB.US,D,20190923,000000,12.19,12.47,12.01,12.38,94634,0
+BWB.US,D,20190924,000000,12.4,12.4,11.87,11.97,237992,0
+BWB.US,D,20190925,000000,11.99,12.16,11.59,12.08,100080,0
+BWB.US,D,20190926,000000,11.97,12.21,11.89,11.97,76206,0
+BWB.US,D,20190927,000000,11.98,12.25,11.86,11.87,74292,0
+BWB.US,D,20190930,000000,11.83,12.05,11.7543,11.94,93964,0
+BWB.US,D,20191001,000000,11.96,12.07,11.68,11.71,45714,0
+BWB.US,D,20191002,000000,11.61,11.79,11.55,11.6,125028,0
+BWB.US,D,20191003,000000,11.57,11.6,11.33,11.555,72560,0
+BWB.US,D,20191004,000000,11.54,11.67,11.52,11.645,140385,0
+BWB.US,D,20191007,000000,11.59,11.83,11.59,11.72,125802,0
+BWB.US,D,20191008,000000,11.67,11.77,11.55,11.6,41688,0
+BWB.US,D,20191009,000000,11.67,11.89,11.64,11.75,551830,0
+BWB.US,D,20191010,000000,11.78,12,11.78,11.96,69709,0
+BWB.US,D,20191011,000000,12,12.25,12,12.13,107608,0
+BWB.US,D,20191014,000000,12.13,12.25,12.02,12.08,69967,0
+BWB.US,D,20191015,000000,12.08,12.28,12.04,12.1,89238,0
+BWB.US,D,20191016,000000,12.12,12.33,12.04,12.19,126238,0
+BWB.US,D,20191017,000000,12.28,12.28,12.05,12.13,60487,0
+BWB.US,D,20191018,000000,12.06,12.21,12.05,12.13,29606,0
+BWB.US,D,20191021,000000,12.22,12.3,12.18,12.3,45976,0
+BWB.US,D,20191022,000000,12.24,12.5,12.2,12.37,40401,0
+BWB.US,D,20191023,000000,12.37,12.58,12.25,12.39,114560,0
+BWB.US,D,20191024,000000,12.55,12.55,12.33,12.5,83666,0
+BWB.US,D,20191025,000000,12.43,12.515,12.25,12.36,83836,0
+BWB.US,D,20191028,000000,12.39,12.52,12.36,12.49,87703,0
+BWB.US,D,20191029,000000,12.46,12.7,12.46,12.6,128303,0
+BWB.US,D,20191030,000000,12.61,12.7,12.5,12.585,75570,0
+BWB.US,D,20191031,000000,12.54,12.68,12.41,12.59,68634,0
+BWB.US,D,20191101,000000,12.59,12.7,12.42,12.51,128207,0
+BWB.US,D,20191104,000000,12.6,12.69,12.49,12.585,73356,0
+BWB.US,D,20191105,000000,12.6,12.7,12.6,12.65,126739,0
+BWB.US,D,20191106,000000,12.69,12.69,12.49,12.63,54985,0
+BWB.US,D,20191107,000000,12.7,12.85,12.65,12.76,84379,0
+BWB.US,D,20191108,000000,12.75,12.8,12.7,12.77,78720,0
+BWB.US,D,20191111,000000,12.7,12.79,12.7,12.75,39658,0
+BWB.US,D,20191112,000000,12.71,12.79,12.63,12.63,46260,0
+BWB.US,D,20191113,000000,12.53,12.73,12.53,12.65,35661,0
+BWB.US,D,20191114,000000,12.7,12.8,12.57,12.62,77155,0
+BWB.US,D,20191115,000000,12.69,12.73,12.04,12.62,102911,0
+BWB.US,D,20191118,000000,12.57,12.63,12.5369,12.58,54961,0
+BWB.US,D,20191119,000000,12.59,12.8,12.51,12.76,90353,0
+BWB.US,D,20191120,000000,12.72,12.93,12.69,12.82,185478,0
+BWB.US,D,20191121,000000,12.87,12.89,12.73,12.75,42673,0
+BWB.US,D,20191122,000000,12.8,12.96,12.6,12.85,70483,0
+BWB.US,D,20191125,000000,12.88,13,12.8,12.93,105205,0
+BWB.US,D,20191126,000000,12.96,13,12.72,12.75,102346,0
+BWB.US,D,20191127,000000,12.79,12.87,12.66,12.83,46157,0
+BWB.US,D,20191129,000000,12.82,12.91,12.75,12.78,16567,0
+BWB.US,D,20191202,000000,12.8,12.92,12.7,12.87,45707,0
+BWB.US,D,20191203,000000,12.78,12.91,12.64,12.8,43601,0
+BWB.US,D,20191204,000000,12.89,12.91,12.725,12.74,34452,0
+BWB.US,D,20191205,000000,12.74,12.9,12.74,12.8,32543,0
+BWB.US,D,20191206,000000,12.89,13,12.86,12.915,92536,0
+BWB.US,D,20191209,000000,12.75,12.95,12.72,12.87,54744,0
+BWB.US,D,20191210,000000,12.89,12.93,12.81,12.92,70384,0
+BWB.US,D,20191211,000000,12.89,12.98,12.85,12.92,34216,0
+BWB.US,D,20191212,000000,12.92,13.27,12.92,13.05,128240,0
+BWB.US,D,20191213,000000,13.04,13.105,13,13.1,40493,0
+BWB.US,D,20191216,000000,13.1,13.25,13.03,13.15,78779,0
+BWB.US,D,20191217,000000,13.15,13.32,13.14,13.19,52384,0
+BWB.US,D,20191218,000000,13.25,13.35,13.155,13.26,52388,0
+BWB.US,D,20191219,000000,13.32,13.59,13.32,13.52,130489,0
+BWB.US,D,20191220,000000,13.64,13.89,13.565,13.7,368964,0
+BWB.US,D,20191223,000000,13.74,13.89,13.6494,13.81,92108,0
+BWB.US,D,20191224,000000,13.83,13.9,13.8,13.85,44978,0
+BWB.US,D,20191226,000000,13.84,13.9,13.67,13.78,49819,0
+BWB.US,D,20191227,000000,13.85,13.9,13.65,13.83,102206,0
+BWB.US,D,20191230,000000,13.79,13.86,13.69,13.78,48760,0
+BWB.US,D,20191231,000000,13.8,13.89,13.72,13.78,32740,0
+BWB.US,D,20200102,000000,13.7,13.72,13.53,13.59,43061,0
+BWB.US,D,20200103,000000,13.47,13.57,13.31,13.46,55528,0
+BWB.US,D,20200106,000000,13.38,13.61,13.31,13.48,24676,0
+BWB.US,D,20200107,000000,13.48,13.57,12.4703,13.38,52762,0
+BWB.US,D,20200108,000000,13.33,13.5,13.32,13.35,44573,0
+BWB.US,D,20200109,000000,13.49,13.55,13.29,13.35,63674,0
+BWB.US,D,20200110,000000,13.36,13.49,13.16,13.21,56843,0
+BWB.US,D,20200113,000000,13.23,13.5,13.18,13.48,44943,0
+BWB.US,D,20200114,000000,13.45,13.47,13.03,13.145,78269,0
+BWB.US,D,20200115,000000,13.15,13.22,12.98,13.1,46604,0
+BWB.US,D,20200116,000000,13.18,13.34,13.12,13.21,26847,0
+BWB.US,D,20200117,000000,13.3,13.3,13.12,13.17,38057,0
+BWB.US,D,20200121,000000,13.11,13.11,12.91,12.96,45767,0
+BWB.US,D,20200122,000000,13.02,13.26,12.9365,13.1,49874,0
+BWB.US,D,20200123,000000,13.2,13.78,13.15,13.6,89118,0
+BWB.US,D,20200124,000000,13.69,13.69,13.27,13.27,37065,0
+BWB.US,D,20200127,000000,13.06,13.39,13.06,13.21,54938,0
+BWB.US,D,20200128,000000,13.27,13.39,13.24,13.28,40158,0
+BWB.US,D,20200129,000000,13.25,13.45,13.225,13.38,94326,0
+BWB.US,D,20200130,000000,13.35,13.49,13.32,13.41,27484,0
+BWB.US,D,20200131,000000,13.34,13.365,13.115,13.2,72544,0
+BWB.US,D,20200203,000000,13.37,13.465,13.2,13.24,49254,0
+BWB.US,D,20200204,000000,13.44,13.47,13.26,13.43,73966,0
+BWB.US,D,20200205,000000,13.5,13.68,13.49,13.67,65764,0
+BWB.US,D,20200206,000000,13.7,13.77,13.54,13.755,37902,0
+BWB.US,D,20200207,000000,13.61,13.8,13.61,13.71,65351,0
+BWB.US,D,20200210,000000,13.71,13.88,13.6,13.79,27009,0
+BWB.US,D,20200211,000000,13.84,13.85,13.58,13.74,34761,0
+BWB.US,D,20200212,000000,13.76,13.78,13.485,13.6,48311,0
+BWB.US,D,20200213,000000,13.6,13.82,13.6,13.78,20850,0
+BWB.US,D,20200214,000000,13.8,13.82,13.59,13.8,39888,0
+BWB.US,D,20200218,000000,13.83,13.83,13.445,13.56,28182,0
+BWB.US,D,20200219,000000,13.6,13.71,13.57,13.58,21648,0
+BWB.US,D,20200220,000000,13.52,13.77,13.41,13.71,73630,0
+BWB.US,D,20200221,000000,13.8,13.8,13.52,13.62,20631,0
+BWB.US,D,20200224,000000,13.4242,13.45,13.04,13.24,41708,0
+BWB.US,D,20200225,000000,13.29,13.365,13.025,13.15,59835,0
+BWB.US,D,20200226,000000,13.25,13.39,12.56,12.62,86821,0
+BWB.US,D,20200227,000000,12.5,12.85,11.26,12.5,41885,0
+BWB.US,D,20200228,000000,12.2,12.61,12.2,12.5,112832,0
+BWB.US,D,20200302,000000,12.47,12.81,12.33,12.67,60306,0
+BWB.US,D,20200303,000000,12.65,12.75,12.26,12.47,72823,0
+BWB.US,D,20200304,000000,12.55,12.75,12.28,12.45,52940,0
+BWB.US,D,20200305,000000,12.29,12.54,12.05,12.18,75023,0
+BWB.US,D,20200306,000000,12,12.14,11.51,11.85,88504,0
+BWB.US,D,20200309,000000,11.19,11.5,10.56,10.69,80298,0
+BWB.US,D,20200310,000000,10.66,11.2,10.65,10.96,149652,0
+BWB.US,D,20200311,000000,10.77,11.07,10.28,10.38,125853,0
+BWB.US,D,20200312,000000,10.15,10.48,9.88,9.94,156366,0
+BWB.US,D,20200313,000000,10.4,10.99,10.1,10.4,154369,0
+BWB.US,D,20200316,000000,9.47,10.47,9.25,9.36,123259,0
+BWB.US,D,20200317,000000,9.52,10.5,9.18,10.33,162292,0
+BWB.US,D,20200318,000000,10.01,10.01,8.38,8.64,114335,0
+BWB.US,D,20200319,000000,8.68,9.29,8.5997,9.26,121781,0
+BWB.US,D,20200320,000000,9.22,10.08,8.56,9.02,121671,0
+BWB.US,D,20200323,000000,8.88,8.97,7.99,8.31,94918,0
+BWB.US,D,20200324,000000,8.52,8.99,8.35,8.87,110261,0
+BWB.US,D,20200325,000000,8.8,9.4699,8.6,9.05,125936,0
+BWB.US,D,20200326,000000,9.1,9.6,9.075,9.6,111799,0
+BWB.US,D,20200327,000000,9.22,9.73,8.9,9.06,42405,0
+BWB.US,D,20200330,000000,9.22,9.5,9.09,9.49,42269,0
+BWB.US,D,20200331,000000,9.39,9.77,9.14,9.75,99596,0
+BWB.US,D,20200401,000000,9.21,9.26,8.75,8.76,104707,0
+BWB.US,D,20200402,000000,8.79,9.5,8.28,8.75,97339,0
+BWB.US,D,20200403,000000,8.6,8.89,8.3878,8.53,55588,0
+BWB.US,D,20200406,000000,9.05,9.2399,8.91,9,106476,0
+BWB.US,D,20200407,000000,9.2,9.49,9,9.16,94371,0
+BWB.US,D,20200408,000000,9.45,9.74,9.11,9.43,98356,0
+BWB.US,D,20200409,000000,9.63,9.85,9.44,9.82,98319,0
+BWB.US,D,20200413,000000,9.65,9.81,9.3,9.53,59882,0
+BWB.US,D,20200414,000000,9.65,9.84,9.24,9.46,47771,0
+BWB.US,D,20200415,000000,9,9.29,8.7679,8.86,131234,0
+BWB.US,D,20200416,000000,8.78,8.89,8.2,8.51,129879,0
+BWB.US,D,20200417,000000,8.75,9.05,8.75,8.96,57965,0
+BWB.US,D,20200420,000000,9,9.2325,8.72,9,73148,0
+BWB.US,D,20200421,000000,8.65,9.44,8.65,8.93,60835,0
+BWB.US,D,20200422,000000,9.19,9.19,8.845,8.98,44063,0
+BWB.US,D,20200423,000000,8.93,9.1,8.72,8.92,53709,0
+BWB.US,D,20200424,000000,8.93,9.23,8.865,9.1,28432,0
+BWB.US,D,20200427,000000,9.24,9.49,9.07,9.33,64320,0
+BWB.US,D,20200428,000000,9.49,9.88,9.41,9.78,65075,0
+BWB.US,D,20200429,000000,9.9,10.92,9.85,10.47,187163,0
+BWB.US,D,20200430,000000,10.14,10.35,9.14,10.13,72264,0
+BWB.US,D,20200501,000000,9.49,10.1,9.49,10,156841,0
+BWB.US,D,20200504,000000,9.9,9.9993,9.65,9.82,83917,0
+BWB.US,D,20200505,000000,10,10.22,9.5,9.52,89685,0
+BWB.US,D,20200506,000000,9.66,9.77,9.38,9.52,109538,0
+BWB.US,D,20200507,000000,9.69,9.69,9.22,9.3,99780,0
+BWB.US,D,20200508,000000,9.58,9.83,9.4082,9.72,62103,0
+BWB.US,D,20200511,000000,9.53,9.655,9.005,9.13,162511,0
+BWB.US,D,20200512,000000,9.16,9.16,8.82,8.83,66115,0
+BWB.US,D,20200513,000000,8.71,8.8,8.31,8.74,65424,0
+BWB.US,D,20200514,000000,8.49,8.97,8.105,8.93,142005,0
+BWB.US,D,20200515,000000,8.97,9.195,8.6,9.04,29107,0
+BWB.US,D,20200518,000000,9.53,9.97,9.1972,9.89,111081,0
+BWB.US,D,20200519,000000,9.78,9.99,9.13,9.19,47911,0
+BWB.US,D,20200520,000000,9.42,9.93,9.1,9.71,49500,0
+BWB.US,D,20200521,000000,9.7,10,9.52,9.82,104819,0
+BWB.US,D,20200522,000000,9.95,10.16,9.65,9.84,72343,0
+BWB.US,D,20200526,000000,10.28,10.28,10,10.04,92438,0
+BWB.US,D,20200527,000000,10.29,10.78,10,10.75,120680,0
+BWB.US,D,20200528,000000,10.95,11.15,9.86,10.42,68304,0
+BWB.US,D,20200529,000000,10.3,10.51,10.04,10.42,54552,0
+BWB.US,D,20200601,000000,10.44,10.765,10.08,10.08,59009,0
+BWB.US,D,20200602,000000,10.24,10.24,9.78,9.87,31246,0
+BWB.US,D,20200603,000000,10.2,10.83,10.03,10.44,63786,0
+BWB.US,D,20200604,000000,10.31,10.76,10.31,10.59,34030,0
+BWB.US,D,20200605,000000,11,11.49,10.59,11.41,116152,0
+BWB.US,D,20200608,000000,11.35,12,11.195,11.45,78373,0
+BWB.US,D,20200609,000000,11.11,11.45,10.97,11.31,44249,0
+BWB.US,D,20200610,000000,11.2,11.2,10.58,10.59,28686,0
+BWB.US,D,20200611,000000,10.33,10.33,9.66,9.66,53938,0
+BWB.US,D,20200612,000000,10.12,10.2163,9.59,9.92,58270,0
+BWB.US,D,20200615,000000,9.52,10.14,9.29,10.11,58254,0
+BWB.US,D,20200616,000000,10.48,10.65,10.19,10.36,68031,0
+BWB.US,D,20200617,000000,10.3,10.3,9.75,9.9,24345,0
+BWB.US,D,20200618,000000,9.78,10.09,9.78,9.97,22015,0
+BWB.US,D,20200619,000000,10.06,10.06,9.56,9.9,105681,0
+BWB.US,D,20200622,000000,9.74,9.96,9.74,9.96,37562,0
+BWB.US,D,20200623,000000,10.14,10.14,9.6156,9.63,35927,0
+BWB.US,D,20200624,000000,9.63,9.69,9.31,9.32,43510,0
+BWB.US,D,20200625,000000,9.26,9.73,9.25,9.69,61839,0
+BWB.US,D,20200626,000000,9.51,9.515,9.12,9.34,217542,0
+BWB.US,D,20200629,000000,9.48,9.97,9.48,9.82,56020,0
+BWB.US,D,20200630,000000,9.7,10.35,9.7,10.25,103701,0
+BWB.US,D,20200701,000000,10.24,10.24,9.59,9.625,56830,0
+BWB.US,D,20200702,000000,9.77,9.885,9.28,9.34,24769,0
+BWB.US,D,20200706,000000,9.54,9.6,9.2208,9.43,40063,0
+BWB.US,D,20200707,000000,9.37,9.42,9.07,9.1,32804,0
+BWB.US,D,20200708,000000,9.1,9.29,9.02,9.27,58185,0
+BWB.US,D,20200709,000000,9.17,9.21,8.94,9.01,74588,0
+BWB.US,D,20200710,000000,9.06,9.25,9.04,9.19,35009,0
+BWB.US,D,20200713,000000,9.24,9.35,9.05,9.14,52839,0
+BWB.US,D,20200714,000000,9.14,9.25,9.05,9.22,35932,0
+BWB.US,D,20200715,000000,9.48,9.75,9.44,9.66,70056,0
+BWB.US,D,20200716,000000,9.66,9.69,9.36,9.51,47163,0
+BWB.US,D,20200717,000000,9.44,9.6,9.35,9.5,43043,0
+BWB.US,D,20200720,000000,9.4,9.51,9.11,9.14,25000,0
+BWB.US,D,20200721,000000,9.27,9.68,9.26,9.63,27073,0
+BWB.US,D,20200722,000000,9.48,9.53,9.3,9.31,22511,0
+BWB.US,D,20200723,000000,9.21,9.6,9.21,9.52,22387,0
+BWB.US,D,20200724,000000,9.54,9.54,9.12,9.38,23876,0
+BWB.US,D,20200727,000000,9.26,9.26,9,9.08,37383,0
+BWB.US,D,20200728,000000,9.01,9.33,9.01,9.08,14063,0
+BWB.US,D,20200729,000000,9.09,9.43,9.05,9.39,20872,0
+BWB.US,D,20200730,000000,9.26,9.28,9.06,9.23,32138,0
+BWB.US,D,20200731,000000,9.17,9.33,9.1,9.29,67508,0
+BWB.US,D,20200803,000000,9.43,9.43,9.23,9.29,23750,0
+BWB.US,D,20200804,000000,9.29,9.4201,9.21,9.36,50922,0
+BWB.US,D,20200805,000000,9.44,9.76,9.4,9.72,61699,0
+BWB.US,D,20200806,000000,9.71,9.7702,9.46,9.5,21199,0
+BWB.US,D,20200807,000000,9.53,10.04,9.4624,10,28711,0
+BWB.US,D,20200810,000000,10,10.34,10,10.1,32316,0
+BWB.US,D,20200811,000000,10.23,10.64,10.22,10.4,103696,0
+BWB.US,D,20200812,000000,10.62,10.74,10.35,10.4,54284,0
+BWB.US,D,20200813,000000,10.35,10.48,10.35,10.35,35140,0
+BWB.US,D,20200814,000000,10.25,10.48,10.25,10.36,41607,0
+BWB.US,D,20200817,000000,10.35,10.44,10.345,10.36,54927,0
+BWB.US,D,20200818,000000,10.38,10.4,10.05,10.12,48549,0
+BWB.US,D,20200819,000000,10.13,10.23,9.92,9.94,22175,0
+BWB.US,D,20200820,000000,9.8,9.91,9.5,9.6,39643,0
+BWB.US,D,20200821,000000,9.6,9.6,9.43,9.54,93782,0
+BWB.US,D,20200824,000000,9.65,9.8,9.46,9.76,38516,0
+BWB.US,D,20200825,000000,9.86,9.89,9.66,9.77,63140,0
+BWB.US,D,20200826,000000,9.77,9.96,9.59,9.67,53926,0
+BWB.US,D,20200827,000000,9.77,10.17,9.77,10.01,43666,0
+BWB.US,D,20200828,000000,10.13,10.13,9.88,9.96,20925,0
+BWB.US,D,20200831,000000,9.86,9.95,9.72,9.72,79549,0
+BWB.US,D,20200901,000000,9.66,9.805,9.55,9.7,43107,0
+BWB.US,D,20200902,000000,9.68,9.81,9.5702,9.78,19604,0
+BWB.US,D,20200903,000000,9.81,9.96,9.76,9.9,43986,0
+BWB.US,D,20200904,000000,10.11,10.13,9.82,9.92,36640,0
+BWB.US,D,20200908,000000,9.89,9.89,9.58,9.7,30638,0
+BWB.US,D,20200909,000000,9.75,9.78,9.61,9.64,45490,0
+BWB.US,D,20200910,000000,9.7,9.76,9.48,9.49,30684,0
+BWB.US,D,20200911,000000,9.55,9.62,9.4,9.5,31642,0
+BWB.US,D,20200914,000000,9.53,9.72,9.49,9.71,24339,0
+BWB.US,D,20200915,000000,9.53,9.69,9.52,9.6,33860,0
+BWB.US,D,20200916,000000,9.58,9.88,9.58,9.71,36783,0
+BWB.US,D,20200917,000000,9.52,9.71,9.52,9.64,58084,0
+BWB.US,D,20200918,000000,9.75,9.93,9.54,9.93,182116,0
+BWB.US,D,20200921,000000,9.6,9.69,8.93,9.12,94617,0
+BWB.US,D,20200922,000000,9.06,9.19,8.9,8.9,237991,0
+BWB.US,D,20200923,000000,8.92,9.05,8.65,8.66,106993,0
+BWB.US,D,20200924,000000,8.68,9.165,8.66,9.025,64120,0
+BWB.US,D,20200925,000000,8.97,9.665,8.97,9,84429,0
+BWB.US,D,20200928,000000,9.12,9.53,9.12,9.46,74109,0
+BWB.US,D,20200929,000000,9.43,9.57,9.3,9.54,66283,0
+BWB.US,D,20200930,000000,9.49,9.74,9.37,9.49,72192,0
+BWB.US,D,20201001,000000,9.665,9.9,9.53,9.76,82953,0
+BWB.US,D,20201002,000000,9.57,10.26,9.57,10.15,69701,0
+BWB.US,D,20201005,000000,10.22,10.22,9.94,10.12,55626,0
+BWB.US,D,20201006,000000,10.23,10.49,9.98,10.13,177457,0
+BWB.US,D,20201007,000000,10.17,10.89,10.17,10.78,68244,0
+BWB.US,D,20201008,000000,10.78,11.04,10.62,10.97,51317,0
+BWB.US,D,20201009,000000,11.1,11.13,10.64,10.7,40100,0
+BWB.US,D,20201012,000000,10.45,10.84,10.45,10.75,52507,0
+BWB.US,D,20201013,000000,10.65,10.77,10.47,10.57,67722,0
+BWB.US,D,20201014,000000,10.48,10.56,10.31,10.32,38092,0
+BWB.US,D,20201015,000000,10.2,10.46,10.2,10.43,93153,0
+BWB.US,D,20201016,000000,10.37,10.81,10.35,10.72,44311,0
+BWB.US,D,20201019,000000,10.75,10.75,10.55,10.57,21373,0
+BWB.US,D,20201020,000000,10.68,11.115,10.63,10.9,176709,0
+BWB.US,D,20201021,000000,10.97,11.255,10.95,11.06,39068,0
+BWB.US,D,20201022,000000,11.14,11.555,11.06,11.4,59143,0
+BWB.US,D,20201023,000000,11.4666,11.63,11.46,11.53,22223,0
+BWB.US,D,20201026,000000,11.34,11.49,11.17,11.42,39924,0
+BWB.US,D,20201027,000000,11.38,11.46,11.05,11.13,31927,0
+BWB.US,D,20201028,000000,10.94,11.39,9.92,11.32,66290,0
+BWB.US,D,20201029,000000,11.24,11.405,10.79,10.93,58250,0
+BWB.US,D,20201030,000000,10.81,11.24,10.81,11.11,53235,0
+BWB.US,D,20201102,000000,11.44,11.56,11.16,11.47,38505,0
+BWB.US,D,20201103,000000,11.71,11.75,11.13,11.19,56374,0
+BWB.US,D,20201104,000000,10.94,10.94,10.41,10.42,26828,0
+BWB.US,D,20201105,000000,10.42,10.87,10.42,10.72,49898,0
+BWB.US,D,20201106,000000,10.86,10.86,10.55,10.58,33958,0
+BWB.US,D,20201109,000000,11.34,12.75,11.34,11.79,94717,0
+BWB.US,D,20201110,000000,11.97,12.29,11.9,12.1,67239,0
+BWB.US,D,20201111,000000,12.12,12.12,11.82,11.97,46437,0
+BWB.US,D,20201112,000000,11.75,11.96,11.55,11.76,18422,0
+BWB.US,D,20201113,000000,11.93,12.025,11.79,11.94,36199,0
+BWB.US,D,20201116,000000,12.13,12.32,11.83,11.93,76319,0
+BWB.US,D,20201117,000000,11.93,11.98,11.78,11.8,55423,0
+BWB.US,D,20201118,000000,11.845,11.95,11.44,11.53,75135,0
+BWB.US,D,20201119,000000,11.44,11.55,11.24,11.49,46869,0
+BWB.US,D,20201120,000000,11.36,11.6,11.3,11.58,43990,0
+BWB.US,D,20201123,000000,11.62,11.64,11.36,11.41,41727,0
+BWB.US,D,20201124,000000,11.43,12.05,11.3,12.03,119328,0
+BWB.US,D,20201125,000000,11.86,12.01,11.59,12.01,33584,0
+BWB.US,D,20201127,000000,11.89,12,11.65,12,37554,0
+BWB.US,D,20201130,000000,11.9,12.07,11.73,11.77,173901,0
+BWB.US,D,20201201,000000,11.93,12.06,11.81,12,55715,0
+BWB.US,D,20201202,000000,11.99,12.11,11.89,12,147191,0
+BWB.US,D,20201203,000000,12,12.04,11.85,11.87,128364,0
+BWB.US,D,20201204,000000,11.99,12.12,11.91,12.12,118486,0
+BWB.US,D,20201207,000000,11.935,12.41,11.87,12.27,33276,0
+BWB.US,D,20201208,000000,12.17,12.51,12.17,12.5,70242,0
+BWB.US,D,20201209,000000,12.59,12.59,12.38,12.44,34714,0
+BWB.US,D,20201210,000000,12.42,12.57,12.36,12.54,30708,0
+BWB.US,D,20201211,000000,12.39,12.57,12.13,12.44,47847,0
+BWB.US,D,20201214,000000,12.52,12.57,12.35,12.42,48153,0
+BWB.US,D,20201215,000000,12.44,12.8,11.97,12.69,73878,0
+BWB.US,D,20201216,000000,12.78,12.78,12.43,12.5,62080,0
+BWB.US,D,20201217,000000,12.58,12.7,12.53,12.67,92153,0
+BWB.US,D,20201218,000000,12.74,12.81,12.35,12.43,244104,0
+BWB.US,D,20201221,000000,12.44,12.47,12.1,12.28,56415,0
+BWB.US,D,20201222,000000,12.22,12.24,12.01,12.07,32621,0
+BWB.US,D,20201223,000000,12.06,12.35,12.04,12.35,47360,0
+BWB.US,D,20201224,000000,12.2,12.38,12.2,12.31,9087,0
+BWB.US,D,20201228,000000,12.48,12.6,12.28,12.45,27977,0
+BWB.US,D,20201229,000000,12.54,12.54,12.35,12.41,46407,0
+BWB.US,D,20201230,000000,12.24,12.54,12.15,12.38,67674,0
+BWB.US,D,20201231,000000,12.34,12.6,12.34,12.49,37638,0
+BWB.US,D,20210104,000000,12.6,12.67,12.31,12.4,61208,0
+BWB.US,D,20210105,000000,12.29,12.58,12.29,12.41,55299,0
+BWB.US,D,20210106,000000,12.6,13.37,12.44,13.22,113447,0
+BWB.US,D,20210107,000000,13.5,13.5,13.0973,13.22,69845,0
+BWB.US,D,20210108,000000,13.22,13.22,12.75,12.94,33263,0
+BWB.US,D,20210111,000000,12.91,13.06,12.76,13.05,30633,0
+BWB.US,D,20210112,000000,13.1,13.25,13.06,13.22,26160,0
+BWB.US,D,20210113,000000,13.16,13.16,12.9,13.14,36743,0
+BWB.US,D,20210114,000000,13.25,13.39,13.17,13.28,180275,0
+BWB.US,D,20210115,000000,13.11,13.39,13.07,13.35,39866,0
+BWB.US,D,20210119,000000,13.46,13.46,13.025,13.2,41991,0
+BWB.US,D,20210120,000000,13.2,13.37,13.08,13.32,44548,0
+BWB.US,D,20210121,000000,13.27,13.27,13.05,13.24,51839,0
+BWB.US,D,20210122,000000,13.07,13.48,13.02,13.46,54515,0
+BWB.US,D,20210125,000000,13.39,13.39,13.06,13.37,35646,0
+BWB.US,D,20210126,000000,13.38,13.42,13.17,13.32,47491,0
+BWB.US,D,20210127,000000,13.03,13.1,12.81,12.95,114026,0
+BWB.US,D,20210128,000000,13.2,13.36,12.79,13.22,64808,0
+BWB.US,D,20210129,000000,13.3,13.34,12.83,12.84,48936,0
+BWB.US,D,20210201,000000,13.16,13.7,12.94,13.6,82313,0
+BWB.US,D,20210202,000000,13.7,14,13.54,13.89,74625,0
+BWB.US,D,20210203,000000,13.89,13.99,13.545,13.91,53286,0
+BWB.US,D,20210204,000000,13.89,14.07,13.885,14.03,59328,0
+BWB.US,D,20210205,000000,14.02,14.09,13.87,13.98,87274,0
+BWB.US,D,20210208,000000,14.1,14.155,13.9,14.12,146670,0
+BWB.US,D,20210209,000000,14.22,15.15,14.12,14.98,116623,0
+BWB.US,D,20210210,000000,15.05,15.05,14.74,14.94,102927,0
+BWB.US,D,20210211,000000,15.05,15.12,14.52,14.54,102087,0
+BWB.US,D,20210212,000000,14.46,14.73,14.28,14.52,33399,0
+BWB.US,D,20210216,000000,14.54,14.84,14.49,14.58,34273,0
+BWB.US,D,20210217,000000,14.58,14.76,14.39,14.62,36876,0
+BWB.US,D,20210218,000000,14.6,14.7,14.37,14.54,38195,0
+BWB.US,D,20210219,000000,14.55,14.66,14.42,14.62,43256,0
+BWB.US,D,20210222,000000,14.62,14.99,14.59,14.91,81706,0
+BWB.US,D,20210223,000000,14.92,15.24,14.7,14.95,121496,0
+BWB.US,D,20210224,000000,14.91,15.45,14.82,15.29,71041,0
+BWB.US,D,20210225,000000,15.39,15.49,14.87,14.88,83183,0
+BWB.US,D,20210226,000000,14.82,14.84,14.22,14.45,69423,0
+BWB.US,D,20210301,000000,14.92,15.78,14.8221,15.77,135720,0
+BWB.US,D,20210302,000000,15.65,15.975,15.59,15.89,58482,0
+BWB.US,D,20210303,000000,16.04,16.75,15.85,16.6,186936,0
+BWB.US,D,20210304,000000,16.42,17.22,16.385,16.81,130700,0
+BWB.US,D,20210305,000000,17.24,18.2499,17.11,17.52,171238,0
+BWB.US,D,20210308,000000,17.3,17.76,16.88,17.37,120374,0
+BWB.US,D,20210309,000000,17.32,17.32,16.57,16.7,71168,0
+BWB.US,D,20210310,000000,16.77,17.205,16.56,16.96,73544,0
+BWB.US,D,20210311,000000,16.98,17.05,16.67,17.02,63289,0
+BWB.US,D,20210312,000000,17,17.25,16.6,16.97,73544,0
+BWB.US,D,20210315,000000,16.89,16.9853,16.1201,16.25,97792,0
+BWB.US,D,20210316,000000,16.18,16.56,16.01,16.36,68819,0
+BWB.US,D,20210317,000000,16.45,16.55,16.1,16.25,66143,0
+BWB.US,D,20210318,000000,15.92,16.65,15.92,16.1,58320,0
+BWB.US,D,20210319,000000,16.05,16.46,15.75,16.18,224316,0
+BWB.US,D,20210322,000000,16.05,16.085,15.73,15.88,38124,0
+BWB.US,D,20210323,000000,15.75,15.976,15.57,15.63,50734,0
+BWB.US,D,20210324,000000,15.83,16.48,15.5,15.53,44469,0
+BWB.US,D,20210325,000000,15.57,16.0699,15.45,15.93,69450,0
+BWB.US,D,20210326,000000,16.21,16.51,15.98,16.2,26134,0
+BWB.US,D,20210329,000000,16.1,16.2586,15.95,15.97,58247,0
+BWB.US,D,20210330,000000,16.07,16.55,15.95,16.03,53634,0
+BWB.US,D,20210331,000000,16.05,16.425,15.95,16.15,94031,0
+BWB.US,D,20210401,000000,16.08,16.17,15.8,16.14,36907,0
+BWB.US,D,20210405,000000,16.29,16.65,16.13,16.28,32071,0
+BWB.US,D,20210406,000000,16.27,16.4,16.11,16.24,22644,0
+BWB.US,D,20210407,000000,16.24,16.3945,15.88,16.03,45597,0
+BWB.US,D,20210408,000000,15.97,16.39,15.86,16.36,42872,0
+BWB.US,D,20210409,000000,16.58,16.58,16.22,16.31,36898,0
+BWB.US,D,20210412,000000,16.38,16.48,16.32,16.39,21595,0
+BWB.US,D,20210413,000000,16.31,16.43,16.09,16.19,17727,0
+BWB.US,D,20210414,000000,16.19,16.5,16.06,16.38,20945,0
+BWB.US,D,20210415,000000,16.41,16.4794,15.9754,16.32,26879,0
+BWB.US,D,20210416,000000,16.46,16.65,16.24,16.56,42288,0
+BWB.US,D,20210419,000000,16.52,16.57,16.17,16.36,40996,0
+BWB.US,D,20210420,000000,16.23,16.42,15.622,15.67,28978,0
+BWB.US,D,20210421,000000,15.61,15.92,15.61,15.81,41137,0
+BWB.US,D,20210422,000000,15.85,15.85,15.46,15.54,26069,0
+BWB.US,D,20210423,000000,15.52,16.195,15.52,15.97,32386,0
+BWB.US,D,20210426,000000,15.98,16.28,15.61,15.68,26304,0
+BWB.US,D,20210427,000000,15.69,15.69,15.22,15.37,43067,0
+BWB.US,D,20210428,000000,15.39,15.97,15.24,15.47,54773,0
+BWB.US,D,20210429,000000,15.69,16.14,15.69,16.13,31550,0
+BWB.US,D,20210430,000000,15.9,17.09,15.9,16.91,88808,0
+BWB.US,D,20210503,000000,17.1,17.24,15.52,16.23,119895,0
+BWB.US,D,20210504,000000,16.12,16.5852,15.9718,16.37,37067,0
+BWB.US,D,20210505,000000,16.32,16.46,16.12,16.41,36434,0
+BWB.US,D,20210506,000000,16.37,18.06,16.37,17.78,170596,0
+BWB.US,D,20210507,000000,17.45,17.7,16.74,17.44,75102,0
+BWB.US,D,20210510,000000,17.43,18.02,17.38,17.43,48516,0
+BWB.US,D,20210511,000000,17.21,17.75,17.01,17.49,69823,0
+BWB.US,D,20210512,000000,17.49,17.88,16.79,17.11,70356,0
+BWB.US,D,20210513,000000,17.12,17.6,17.06,17.5,43975,0
+BWB.US,D,20210514,000000,17.62,17.73,17.41,17.7,36922,0
+BWB.US,D,20210517,000000,17.58,17.7,17.29,17.67,21566,0
+BWB.US,D,20210518,000000,17.7,17.7,16.3244,17.37,35816,0
+BWB.US,D,20210519,000000,17.1,17.5685,16.77,17.39,31794,0
+BWB.US,D,20210520,000000,17.39,17.45,17.1,17.45,38945,0
+BWB.US,D,20210521,000000,17.48,17.91,17.27,17.84,55513,0
+BWB.US,D,20210524,000000,17.88,18.055,17.36,17.38,36218,0
+BWB.US,D,20210525,000000,17.64,17.71,16.97,16.97,48776,0
+BWB.US,D,20210526,000000,17.01,17.43,16.97,17.41,33515,0
+BWB.US,D,20210527,000000,17.61,17.96,17.35,17.43,64558,0
+BWB.US,D,20210528,000000,17.54,17.6462,17.25,17.36,26214,0
+BWB.US,D,20210601,000000,17.51,17.64,17.37,17.49,58248,0
+BWB.US,D,20210602,000000,17.61,17.61,16.82,16.9,73840,0
+BWB.US,D,20210603,000000,16.96,17.2,16.89,16.94,55631,0
+BWB.US,D,20210604,000000,16.95,17.58,16.77,17.37,93180,0
+BWB.US,D,20210607,000000,17.44,17.6,17.34,17.44,75271,0
+BWB.US,D,20210608,000000,17.34,17.67,17.33,17.39,21159,0
+BWB.US,D,20210609,000000,17.19,17.56,17.0804,17.26,34469,0
+BWB.US,D,20210610,000000,17.44,17.44,16.91,16.96,40217,0
+BWB.US,D,20210611,000000,16.99,17.1,16.8201,17.09,28980,0
+BWB.US,D,20210614,000000,17.01,17.04,16.765,16.81,22201,0
+BWB.US,D,20210615,000000,16.92,17.25,16.8,17.24,28413,0
+BWB.US,D,20210616,000000,17.13,17.44,17,17.21,44426,0
+BWB.US,D,20210617,000000,17.31,17.31,16.75,16.78,54829,0
+BWB.US,D,20210618,000000,16.55,16.75,16.19,16.4,121158,0
+BWB.US,D,20210621,000000,16.5,16.86,16.28,16.6,63942,0
+BWB.US,D,20210622,000000,16.58,16.58,16.18,16.36,50038,0
+BWB.US,D,20210623,000000,16.36,16.71,16.28,16.49,45604,0
+BWB.US,D,20210624,000000,16.32,16.7,16.22,16.53,63038,0
+BWB.US,D,20210625,000000,16.51,17.255,16.4675,16.78,443325,0
+BWB.US,D,20210628,000000,16.77,16.77,16.37,16.49,27626,0
+BWB.US,D,20210629,000000,16.53,16.7799,16.45,16.45,23564,0
+BWB.US,D,20210630,000000,16.45,16.45,16.02,16.15,59027,0
+BWB.US,D,20210701,000000,16.19,16.46,16.07,16.18,50098,0
+BWB.US,D,20210702,000000,16.19,16.24,16.07,16.1,38351,0
+BWB.US,D,20210706,000000,16.1,16.11,15.66,15.79,47691,0
+BWB.US,D,20210707,000000,15.75,15.895,15.7,15.76,31979,0
+BWB.US,D,20210708,000000,15.75,16.5,15.54,15.64,58026,0
+BWB.US,D,20210709,000000,15.89,16.29,15.85,16.1,32120,0
+BWB.US,D,20210712,000000,15.94,16.16,15.94,16.07,24678,0
+BWB.US,D,20210713,000000,16.02,16.1,15.78,15.82,63784,0
+BWB.US,D,20210714,000000,15.76,16.08,15.76,15.98,35238,0
+BWB.US,D,20210715,000000,15.94,16.22,15.92,16.21,48186,0
+BWB.US,D,20210716,000000,16.3,16.387,16.03,16.06,36977,0
+BWB.US,D,20210719,000000,15.81,16.1625,15.8,15.84,48520,0
+BWB.US,D,20210720,000000,15.88,16.47,15.88,16.09,66706,0
+BWB.US,D,20210721,000000,16.24,16.6,16.22,16.34,20366,0
+BWB.US,D,20210722,000000,16.3,16.3,15.77,15.93,28936,0
+BWB.US,D,20210723,000000,16.04,16.12,15.95,16.08,16309,0
+BWB.US,D,20210726,000000,16.09,16.454,16.09,16.31,14829,0
+BWB.US,D,20210727,000000,16.31,16.35,16.06,16.14,21863,0
+BWB.US,D,20210728,000000,16.24,16.31,16.04,16.31,18784,0
+BWB.US,D,20210729,000000,16.3,16.49,16.19,16.4,28936,0
+BWB.US,D,20210730,000000,16.27,16.38,16.14,16.22,20984,0
+BWB.US,D,20210802,000000,16.68,16.68,16.08,16.18,30416,0
+BWB.US,D,20210803,000000,16.26,16.41,16.06,16.13,44901,0
+BWB.US,D,20210804,000000,16.01,16.42,16.01,16.27,23026,0
+BWB.US,D,20210805,000000,16.41,16.79,16.28,16.64,25100,0
+BWB.US,D,20210806,000000,16.84,17.13,16.75,16.76,17662,0
+BWB.US,D,20210809,000000,16.73,16.825,16.32,16.53,17947,0
+BWB.US,D,20210810,000000,16.53,17,16.1,16.34,20124,0
+BWB.US,D,20210811,000000,16.22,16.65,16.22,16.64,22226,0
+BWB.US,D,20210812,000000,16.63,16.63,16.13,16.27,27074,0
+BWB.US,D,20210813,000000,16.24,16.24,15.91,15.96,16744,0
+BWB.US,D,20210816,000000,16.21,16.415,15.79,15.81,21651,0
+BWB.US,D,20210817,000000,15.79,15.88,15.56,15.75,24619,0
+BWB.US,D,20210818,000000,15.84,16.17,15.66,15.73,26099,0
+BWB.US,D,20210819,000000,15.61,15.69,15.53,15.63,20993,0
+BWB.US,D,20210820,000000,15.53,15.74,15.53,15.63,30874,0
+BWB.US,D,20210823,000000,15.64,16.39,15.64,16.2,29261,0
+BWB.US,D,20210824,000000,16.19,16.725,16.0235,16.54,44457,0
+BWB.US,D,20210825,000000,16.48,16.68,16.2,16.26,44018,0
+BWB.US,D,20210826,000000,16.36,16.4,16.17,16.26,39659,0
+BWB.US,D,20210827,000000,16.28,16.82,16.28,16.7,36878,0
+BWB.US,D,20210830,000000,16.72,16.72,16.24,16.27,16663,0
+BWB.US,D,20210831,000000,16.27,16.58,16.21,16.35,32756,0
+BWB.US,D,20210901,000000,16.28,16.555,16.16,16.16,23767,0
+BWB.US,D,20210902,000000,16.16,16.21,16.07,16.07,22685,0
+BWB.US,D,20210903,000000,16.3799,16.3799,16,16,27576,0
+BWB.US,D,20210907,000000,16.02,16.11,15.93,16.02,23700,0
+BWB.US,D,20210908,000000,15.93,16.16,15.91,15.94,37159,0
+BWB.US,D,20210909,000000,15.87,16.2,15.86,16.03,100647,0
+BWB.US,D,20210910,000000,16.14,16.14,15.91,15.91,33996,0
+BWB.US,D,20210913,000000,15.95,16.2,15.905,16.12,46959,0
+BWB.US,D,20210914,000000,16.12,16.12,15.66,15.67,56120,0
+BWB.US,D,20210915,000000,15.7,15.96,15.7,15.92,40809,0
+BWB.US,D,20210916,000000,15.92,16.01,15.82,15.89,40557,0
+BWB.US,D,20210917,000000,15.85,16.1,15.81,16.03,316329,0
+BWB.US,D,20210920,000000,15.91,16.01,15.67,15.96,51811,0
+BWB.US,D,20210921,000000,15.8501,16.03,15.79,15.91,19618,0
+BWB.US,D,20210922,000000,16.06,16.32,15.94,16.17,25880,0
+BWB.US,D,20210923,000000,16.23,17.02,16.23,16.97,75322,0
+BWB.US,D,20210924,000000,16.85,16.94,16.61,16.83,34130,0
+BWB.US,D,20210927,000000,16.85,18.15,16.85,17.8,63371,0
+BWB.US,D,20210928,000000,17.82,17.82,16.82,17.57,32049,0
+BWB.US,D,20210929,000000,17.65,17.94,17.65,17.92,14053,0
+BWB.US,D,20210930,000000,17.91,17.91,16.54,17.51,29446,0
+BWB.US,D,20211001,000000,17.56,18.0595,17.36,17.81,30502,0
+BWB.US,D,20211004,000000,17.53,17.95,17.525,17.77,26325,0
+BWB.US,D,20211005,000000,17.75,18.115,17.75,18,26330,0
+BWB.US,D,20211006,000000,17.84,17.99,17.5,17.67,16385,0
+BWB.US,D,20211007,000000,17.767,18.24,17.767,17.98,30446,0
+BWB.US,D,20211008,000000,18.06,18.25,17.91,18.12,44633,0
+BWB.US,D,20211011,000000,17.92,18.22,17.75,17.75,13271,0
+BWB.US,D,20211012,000000,17.75,17.97,17.57,17.81,10493,0
+BWB.US,D,20211013,000000,17.56,17.699,17.425,17.51,12786,0
+BWB.US,D,20211014,000000,17.72,17.82,17.2856,17.63,18124,0
+BWB.US,D,20211015,000000,18.02,18.35,17.6531,17.83,58389,0
+BWB.US,D,20211018,000000,17.74,18.14,17.58,17.86,22043,0
+BWB.US,D,20211019,000000,17.97,17.97,17.42,17.61,13565,0
+BWB.US,D,20211020,000000,17.38,17.86,17.38,17.77,16883,0
+BWB.US,D,20211021,000000,17.853,17.853,17.51,17.53,14627,0
+BWB.US,D,20211022,000000,17.62,17.625,17.02,17.22,50539,0
+BWB.US,D,20211025,000000,17.31,17.44,16.94,17.28,41694,0
+BWB.US,D,20211026,000000,17.26,17.61,17.01,17.54,31506,0
+BWB.US,D,20211027,000000,17.37,17.37,16.96,17.08,18393,0
+BWB.US,D,20211028,000000,17,18,17,17.95,33393,0
+BWB.US,D,20211029,000000,17.465,18.26,17.1,18.09,24822,0
+BWB.US,D,20211101,000000,18.1,18.65,18.1,18.47,29659,0
+BWB.US,D,20211102,000000,18.48,18.49,17.8,18.32,31985,0
+BWB.US,D,20211103,000000,18.92,18.94,18.59,18.65,48576,0
+BWB.US,D,20211104,000000,18.75,18.79,18.3301,18.72,33761,0
+BWB.US,D,20211105,000000,18.8,19.66,18.43,18.71,71813,0
+BWB.US,D,20211108,000000,18.88,18.96,18.68,18.89,33944,0
+BWB.US,D,20211109,000000,18.8,18.96,18.695,18.76,10747,0
+BWB.US,D,20211110,000000,18.86,19.84,18.86,19.53,41040,0
+BWB.US,D,20211111,000000,19.67,20.045,19.67,19.95,32349,0
+BWB.US,D,20211112,000000,20,20,19.2122,19.58,90814,0
+BWB.US,D,20211115,000000,19.69,19.91,18.98,19.3,55608,0
+BWB.US,D,20211116,000000,19.19,19.37,18.92,19.04,62963,0
+BWB.US,D,20211117,000000,18.92,18.92,18.08,18.35,60359,0
+BWB.US,D,20211118,000000,18.32,18.96,18.2631,18.93,38760,0
+BWB.US,D,20211119,000000,18.7,18.88,18.425,18.51,22481,0
+BWB.US,D,20211122,000000,18.78,19.0474,18.35,18.56,26202,0
+BWB.US,D,20211123,000000,18.755,18.99,18.51,18.81,23676,0
+BWB.US,D,20211124,000000,18.65,18.76,18.44,18.61,18704,0
+BWB.US,D,20211126,000000,18.05,18.15,17.19,17.62,35281,0
+BWB.US,D,20211129,000000,17.93,17.93,17.17,17.35,35448,0
+BWB.US,D,20211130,000000,17.09,17.425,17,17.09,83731,0
+BWB.US,D,20211201,000000,17.51,17.83,17.13,17.22,36458,0
+BWB.US,D,20211202,000000,17.26,17.85,17.26,17.71,19585,0
+BWB.US,D,20211203,000000,17.73,17.75,17.15,17.23,23912,0
+BWB.US,D,20211206,000000,17.37,17.61,17.155,17.41,29177,0
+BWB.US,D,20211207,000000,17.5,17.825,17.275,17.4,26274,0
+BWB.US,D,20211208,000000,17.45,17.56,17.32,17.41,25247,0
+BWB.US,D,20211209,000000,17.24,17.7,17.11,17.54,41825,0
+BWB.US,D,20211210,000000,17.55,17.65,17.08,17.1,24436,0
+BWB.US,D,20211213,000000,17.02,17.41,17.02,17.17,34580,0
+BWB.US,D,20211214,000000,17.17,17.51,17,17.01,27112,0
+BWB.US,D,20211215,000000,17.05,17.29,17.02,17.17,29017,0
+BWB.US,D,20211216,000000,17.38,17.39,17,17.12,53772,0
+BWB.US,D,20211217,000000,17.16,17.38,16.3,16.55,230425,0
+BWB.US,D,20211220,000000,16.365,16.95,16.23,16.88,42824,0
+BWB.US,D,20211221,000000,16.68,17.23,16.58,16.96,24253,0
+BWB.US,D,20211222,000000,16.81,17.37,16.81,17.23,16250,0
+BWB.US,D,20211223,000000,17.25,17.595,17.21,17.29,15270,0
+BWB.US,D,20211227,000000,17.36,17.81,17.15,17.68,20478,0
+BWB.US,D,20211228,000000,17.6544,17.98,17.6,17.69,19710,0
+BWB.US,D,20211229,000000,17.69,17.72,17.48,17.72,12871,0
+BWB.US,D,20211230,000000,17.67,17.67,17.284,17.5,26987,0
+BWB.US,D,20211231,000000,17.5,17.79,17.3,17.69,39620,0
+BWB.US,D,20220103,000000,17.36,18.065,17.21,17.5,38683,0
+BWB.US,D,20220104,000000,17.65,18.0111,17.38,17.71,13201,0
+BWB.US,D,20220105,000000,17.8,17.868,17.28,17.44,17241,0
+BWB.US,D,20220106,000000,17.52,18.05,17.52,17.94,18860,0
+BWB.US,D,20220107,000000,17.95,18.16,17.82,18.07,13959,0
+BWB.US,D,20220110,000000,18.04,18.37,18.04,18.29,37311,0
+BWB.US,D,20220111,000000,18.07,18.4,17.74,18.1,34743,0
+BWB.US,D,20220112,000000,18.27,18.27,17.75,17.8,38656,0
+BWB.US,D,20220113,000000,18.09,18.33,17.75,17.86,40269,0
+BWB.US,D,20220114,000000,17.81,18.415,17.81,18.15,26676,0
+BWB.US,D,20220118,000000,18.13,18.13,17.8,17.8,31880,0
+BWB.US,D,20220119,000000,17.83,17.85,17.44,17.58,48282,0
+BWB.US,D,20220120,000000,17.54,18.3,17.26,17.29,35810,0
+BWB.US,D,20220121,000000,17.11,17.65,17.11,17.25,46154,0
+BWB.US,D,20220124,000000,17.03,18.16,17.03,17.97,71123,0
+BWB.US,D,20220125,000000,17.73,18.255,17.0089,17.74,61230,0
+BWB.US,D,20220126,000000,17.8,18.2,17.28,17.6,71785,0
+BWB.US,D,20220127,000000,17.61,17.87,17.53,17.6,67460,0
+BWB.US,D,20220128,000000,17.76,18.1199,17.44,17.99,41598,0
+BWB.US,D,20220131,000000,17.76,17.985,17.71,17.79,35878,0
+BWB.US,D,20220201,000000,17.87,17.87,17.37,17.5,53902,0
+BWB.US,D,20220202,000000,17.62,17.71,17.28,17.5,32914,0
+BWB.US,D,20220203,000000,17.44,17.795,17.435,17.56,30733,0
+BWB.US,D,20220204,000000,17.63,17.74,17.34,17.62,25390,0
+BWB.US,D,20220207,000000,17.57,17.88,17.4572,17.66,22897,0
+BWB.US,D,20220208,000000,17.8,18.19,17.8,18.08,26715,0
+BWB.US,D,20220209,000000,18.09,18.16,17.48,17.54,34914,0
+BWB.US,D,20220210,000000,17.52,17.6425,17.36,17.43,65448,0
+BWB.US,D,20220211,000000,17.48,17.83,17.46,17.64,47550,0
+BWB.US,D,20220214,000000,17.76,17.98,17.54,17.73,31152,0
+BWB.US,D,20220215,000000,17.94,18.11,17.53,17.58,24899,0
+BWB.US,D,20220216,000000,17.54,17.7,17.42,17.66,19862,0
+BWB.US,D,20220217,000000,17.48,17.535,17.2,17.34,57953,0
+BWB.US,D,20220218,000000,17.22,17.58,17.2,17.24,20812,0
+BWB.US,D,20220222,000000,17.16,17.4,17.13,17.32,20064,0
+BWB.US,D,20220223,000000,17.36,17.48,17.08,17.12,20450,0
+BWB.US,D,20220224,000000,16.53,17.06,16.53,16.88,42627,0
+BWB.US,D,20220225,000000,16.89,17.425,16.89,17.27,22045,0
+BWB.US,D,20220228,000000,17.11,17.18,16.82,16.83,39291,0
+BWB.US,D,20220301,000000,16.85,16.85,16.23,16.52,59917,0
+BWB.US,D,20220302,000000,16.67,17.21,16.67,17.08,44544,0
+BWB.US,D,20220303,000000,17.14,17.19,16.99,17.18,26597,0
+BWB.US,D,20220304,000000,16.94,17.17,16.85,16.99,38122,0
+BWB.US,D,20220307,000000,16.99,17.19,16.92,16.93,48336,0
+BWB.US,D,20220308,000000,16.98,17.2,16.7,16.9,49508,0
+BWB.US,D,20220309,000000,17.24,17.31,16.91,17.13,26991,0
+BWB.US,D,20220310,000000,17.02,17.53,16.95,17.04,21358,0
+BWB.US,D,20220311,000000,17.14,17.27,17,17.09,43052,0
+BWB.US,D,20220314,000000,17.29,17.45,17.1399,17.21,13348,0
+BWB.US,D,20220315,000000,17.22,17.38,17,17.18,23558,0
+BWB.US,D,20220316,000000,17.27,17.62,17.11,17.56,44252,0
+BWB.US,D,20220317,000000,17.42,17.6024,17.195,17.37,31959,0
+BWB.US,D,20220318,000000,17.27,17.37,17.095,17.28,85567,0
+BWB.US,D,20220321,000000,17.29,17.63,17.2,17.3,38345,0
+BWB.US,D,20220322,000000,17.615,17.73,17.17,17.32,39622,0
+BWB.US,D,20220323,000000,17.27,17.5799,16.87,16.93,24811,0
+BWB.US,D,20220324,000000,17.08,17.1293,16.68,17.03,26887,0
+BWB.US,D,20220325,000000,17.12,17.28,17.01,17.11,22419,0
+BWB.US,D,20220328,000000,17.1,17.279,16.88,17.11,33984,0
+BWB.US,D,20220329,000000,17.16,17.27,16.96,17.16,35934,0
+BWB.US,D,20220330,000000,17.17,17.325,16.745,16.78,54226,0
+BWB.US,D,20220331,000000,16.74,16.94,16.64,16.68,56656,0
+BWB.US,D,20220401,000000,16.77,16.86,16.57,16.6,39254,0
+BWB.US,D,20220404,000000,16.56,16.75,16.4,16.55,35980,0
+BWB.US,D,20220405,000000,16.58,16.79,16.4619,16.52,36993,0
+BWB.US,D,20220406,000000,16.77,16.77,16.43,16.46,44407,0
+BWB.US,D,20220407,000000,16.48,16.5,16.25,16.26,29112,0
+BWB.US,D,20220408,000000,16.28,16.6,16.14,16.19,40267,0
+BWB.US,D,20220411,000000,16.24,16.44,16.24,16.31,35327,0
+BWB.US,D,20220412,000000,16.27,16.4984,16.26,16.32,36660,0
+BWB.US,D,20220413,000000,16.25,16.54,16.25,16.4,33258,0
+BWB.US,D,20220414,000000,16.42,16.5143,16.18,16.26,22427,0
+BWB.US,D,20220418,000000,16.19,16.4,16.19,16.23,33262,0
+BWB.US,D,20220419,000000,16.45,16.87,16.44,16.74,36487,0
+BWB.US,D,20220420,000000,16.72,17,16.5,16.78,37437,0
+BWB.US,D,20220421,000000,16.89,17.09,16.71,16.82,41271,0
+BWB.US,D,20220422,000000,16.73,16.84,16.57,16.57,33531,0
+BWB.US,D,20220425,000000,16.47,16.55,16.3104,16.46,37400,0
+BWB.US,D,20220426,000000,16.32,16.515,16.06,16.1,61233,0
+BWB.US,D,20220427,000000,16.08,16.4,16.03,16.15,34958,0
+BWB.US,D,20220428,000000,16.22,16.41,16.03,16.35,60211,0
+BWB.US,D,20220429,000000,16.33,16.45,16.02,16.02,49039,0
+BWB.US,D,20220502,000000,16.11,16.22,15.75,15.83,64509,0
+BWB.US,D,20220503,000000,15.83,16.03,15.67,16.02,35902,0
+BWB.US,D,20220504,000000,16.002,16.245,15.81,16.21,31676,0
+BWB.US,D,20220505,000000,16.08,16.08,15.825,16,37218,0
+BWB.US,D,20220506,000000,15.99,16.04,15.865,15.98,40070,0
+BWB.US,D,20220509,000000,15.96,16.25,15.95,16.12,58307,0
+BWB.US,D,20220510,000000,16.23,16.52,15.86,16.06,42813,0
+BWB.US,D,20220511,000000,16.08,16.2,15.89,16.02,37007,0
+BWB.US,D,20220512,000000,16.06,16.14,15.61,15.78,57687,0
+BWB.US,D,20220513,000000,15.85,15.85,15.53,15.65,57351,0
+BWB.US,D,20220516,000000,15.57,15.64,15.32,15.38,45379,0
+BWB.US,D,20220517,000000,15.55,15.94,15.52,15.89,77117,0
+BWB.US,D,20220518,000000,15.74,15.74,15.46,15.63,46336,0
+BWB.US,D,20220519,000000,15.52,15.61,14.97,15.02,60261,0
+BWB.US,D,20220520,000000,15.13,15.49,15.03,15.43,58389,0
+BWB.US,D,20220523,000000,15.63,15.86,15.48,15.7,45273,0
+BWB.US,D,20220524,000000,15.61,15.91,15.415,15.85,48115,0
+BWB.US,D,20220525,000000,15.81,16.06,15.63,15.77,50028,0
+BWB.US,D,20220526,000000,15.91,16.14,15.9,15.93,36885,0
+BWB.US,D,20220527,000000,15.88,16.3,15.87,16.24,52449,0
+BWB.US,D,20220531,000000,16.1,16.28,16,16.23,37228,0
+BWB.US,D,20220601,000000,16.2,16.2,15.88,15.89,35775,0
+BWB.US,D,20220602,000000,15.93,16.23,15.91,16.19,29650,0
+BWB.US,D,20220603,000000,15.97,16.28,15.97,16.21,42900,0
+BWB.US,D,20220606,000000,16.31,16.57,16.15,16.26,26237,0
+BWB.US,D,20220607,000000,16.3,16.5,16.1785,16.39,29028,0
+BWB.US,D,20220608,000000,16.22,16.45,16.14,16.39,54056,0
+BWB.US,D,20220609,000000,16.315,16.34,15.96,16.02,34481,0
+BWB.US,D,20220610,000000,15.82,15.84,15.535,15.64,27420,0
+BWB.US,D,20220613,000000,15.41,15.97,15.39,15.55,51542,0
+BWB.US,D,20220614,000000,15.4,15.68,15.4,15.51,51443,0
+BWB.US,D,20220615,000000,15.53,15.6,15.37,15.42,47116,0
+BWB.US,D,20220616,000000,15.19,15.63,15.12,15.38,60862,0
+BWB.US,D,20220617,000000,15.48,15.85,15.48,15.53,72619,0
+BWB.US,D,20220621,000000,15.6,16.1,15.6,15.89,41712,0
+BWB.US,D,20220622,000000,15.8,16,15.46,15.9,52081,0
+BWB.US,D,20220623,000000,16.175,16.22,15.505,15.72,54293,0
+BWB.US,D,20220624,000000,15.7,16.44,15.7,16.42,190293,0
+BWB.US,D,20220627,000000,16.54,16.61,16.28,16.32,68755,0
+BWB.US,D,20220628,000000,16.3,16.54,15.88,15.99,55756,0
+BWB.US,D,20220629,000000,15.93,16.145,15.85,15.97,36480,0
+BWB.US,D,20220630,000000,15.69,16.3,15.69,16.14,56817,0
+BWB.US,D,20220701,000000,16.04,16.501,16.04,16.38,40026,0
+BWB.US,D,20220705,000000,16.09,16.58,16.09,16.56,46737,0
+BWB.US,D,20220706,000000,16.58,16.87,16.38,16.41,67228,0
+BWB.US,D,20220707,000000,16.55,16.71,16.35,16.35,55693,0
+BWB.US,D,20220708,000000,16.57,16.75,16.32,16.45,36621,0
+BWB.US,D,20220711,000000,16.31,16.47,16.31,16.32,30379,0
+BWB.US,D,20220712,000000,16.3,16.42,16.11,16.11,49788,0
+BWB.US,D,20220713,000000,15.98,16.03,15.65,15.72,53068,0
+BWB.US,D,20220714,000000,15.5,15.84,15.41,15.78,50380,0
+BWB.US,D,20220715,000000,16,16.47,15.78,16.35,87652,0
+BWB.US,D,20220718,000000,16.41,16.82,16.3501,16.55,41719,0
+BWB.US,D,20220719,000000,16.75,16.985,16.69,16.76,35497,0
+BWB.US,D,20220720,000000,16.65,16.82,16.56,16.77,30804,0
+BWB.US,D,20220721,000000,16.75,16.91,16.68,16.88,25099,0
+BWB.US,D,20220722,000000,16.93,17.08,16.67,16.8,58011,0
+BWB.US,D,20220725,000000,16.89,17.02,16.8,16.94,29246,0
+BWB.US,D,20220726,000000,16.9,17.03,16.87,16.97,25683,0
+BWB.US,D,20220727,000000,17.09,17.22,17.05,17.14,37411,0
+BWB.US,D,20220728,000000,17.25,17.25,16.795,17.18,25230,0
+BWB.US,D,20220729,000000,17.27,17.53,17.21,17.48,47269,0
+BWB.US,D,20220801,000000,17.48,17.54,17.31,17.5,27776,0
+BWB.US,D,20220802,000000,17.5,17.5,17.17,17.17,22414,0
+BWB.US,D,20220803,000000,17.48,17.48,16.95,17.14,29057,0
+BWB.US,D,20220804,000000,17.09,17.16,16.935,17.04,27769,0
+BWB.US,D,20220805,000000,16.93,17.395,16.86,17.14,39439,0
+BWB.US,D,20220808,000000,17.13,17.428,17,17.23,38625,0
+BWB.US,D,20220809,000000,17.18,17.28,16.98,17.24,33064,0
+BWB.US,D,20220810,000000,17.44,17.47,17.23,17.35,17292,0
+BWB.US,D,20220811,000000,17.49,17.515,17.38,17.42,22953,0
+BWB.US,D,20220812,000000,17.43,17.85,17.315,17.85,49703,0
+BWB.US,D,20220815,000000,17.73,17.98,17.53,17.96,89954,0
+BWB.US,D,20220816,000000,17.96,18.14,17.96,18.07,28991,0
+BWB.US,D,20220817,000000,17.96,18.1,17.59,17.97,34731,0
+BWB.US,D,20220818,000000,18.05,18.2,17.87,18.18,43425,0
+BWB.US,D,20220819,000000,18.18,18.365,18.02,18.15,81517,0
+BWB.US,D,20220822,000000,18,18.62,17.61,18.42,130707,0
+BWB.US,D,20220823,000000,18.37,18.45,17.72,17.8,34107,0
+BWB.US,D,20220824,000000,17.85,17.93,17.66,17.83,56881,0
+BWB.US,D,20220825,000000,17.91,17.95,17.69,17.77,23854,0
+BWB.US,D,20220826,000000,17.7,17.7,17.35,17.43,28085,0
+BWB.US,D,20220829,000000,17.42,17.42,17.16,17.27,15361,0
+BWB.US,D,20220830,000000,17.195,17.42,17.065,17.28,20600,0
+BWB.US,D,20220831,000000,17.27,17.345,17.16,17.18,33318,0
+BWB.US,D,20220901,000000,17.04,17.26,17.02,17.25,35759,0
+BWB.US,D,20220902,000000,17.385,17.39,17.12,17.15,25024,0
+BWB.US,D,20220906,000000,17.15,17.15,16.63,16.78,33474,0
+BWB.US,D,20220907,000000,16.72,17.09,16.72,17.05,23009,0
+BWB.US,D,20220908,000000,16.91,17.13,16.77,17.02,37331,0
+BWB.US,D,20220909,000000,17.16,17.36,17.07,17.26,24443,0
+BWB.US,D,20220912,000000,17.41,17.54,17.345,17.51,20027,0
+BWB.US,D,20220913,000000,17.31,17.845,17.06,17.22,37028,0
+BWB.US,D,20220914,000000,17.39,17.47,17.05,17.28,54402,0
+BWB.US,D,20220915,000000,17.27,18.2782,17.1,17.46,52840,0
+BWB.US,D,20220916,000000,17.25,17.47,17.17,17.38,148880,0
+BWB.US,D,20220919,000000,17.28,17.7,17.27,17.67,59367,0
+BWB.US,D,20220920,000000,17.55,17.97,17.53,17.77,47456,0
+BWB.US,D,20220921,000000,17.77,17.98,17.31,17.36,84708,0
+BWB.US,D,20220922,000000,17.38,17.38,16.95,17.15,72258,0
+BWB.US,D,20220923,000000,17,17.1,16.63,16.86,60841,0
+BWB.US,D,20220926,000000,16.88,17,16.7,16.83,30311,0
+BWB.US,D,20220927,000000,16.96,17.15,16.55,16.57,27219,0
+BWB.US,D,20220928,000000,16.62,17.62,16.4599,16.86,51017,0
+BWB.US,D,20220929,000000,17.11,17.11,16.46,16.67,37661,0
+BWB.US,D,20220930,000000,16.73,16.96,16.47,16.47,36525,0
+BWB.US,D,20221003,000000,16.66,16.7439,16.57,16.69,35745,0
+BWB.US,D,20221004,000000,16.82,17.46,16.82,17.2,41481,0
+BWB.US,D,20221005,000000,17.09,17.33,16.45,16.94,26526,0
+BWB.US,D,20221006,000000,17.18,17.23,16.78,16.89,28307,0
+BWB.US,D,20221007,000000,16.87,16.8711,16.51,16.61,29498,0
+BWB.US,D,20221010,000000,16.86,16.86,16.59,16.75,30774,0
+BWB.US,D,20221011,000000,16.77,16.9,16.63,16.85,33083,0
+BWB.US,D,20221012,000000,16.96,17.1,16.72,17.09,52173,0
+BWB.US,D,20221013,000000,16.96,17.95,16.88,17.81,102421,0
+BWB.US,D,20221014,000000,17.85,18.31,17.83,18.25,90498,0
+BWB.US,D,20221017,000000,18.55,18.65,18.27,18.35,77655,0
+BWB.US,D,20221018,000000,18.48,18.51,17.86,17.91,48001,0
+BWB.US,D,20221019,000000,17.74,18.03,17.66,17.99,35361,0
+BWB.US,D,20221020,000000,17.93,17.99,17.12,17.35,31906,0
+BWB.US,D,20221021,000000,17.48,17.89,17.45,17.62,68754,0
+BWB.US,D,20221024,000000,17.79,17.915,17.48,17.66,27816,0
+BWB.US,D,20221025,000000,17.66,17.93,17.63,17.78,38764,0
+BWB.US,D,20221026,000000,17.89,18.27,17.66,17.97,79436,0
+BWB.US,D,20221027,000000,18.16,18.43,17.54,18.01,81026,0
+BWB.US,D,20221028,000000,18.2,19.21,18.2,18.88,135379,0
+BWB.US,D,20221031,000000,18.54,19.42,18.54,19.12,104112,0
+BWB.US,D,20221101,000000,19.15,19.36,18.98,19.27,85021,0
+BWB.US,D,20221102,000000,19.39,19.765,18.68,19.09,108050,0
+BWB.US,D,20221103,000000,18.88,19.01,18.66,18.9,22700,0
+BWB.US,D,20221104,000000,18.86,19.46,18.86,19.42,65312,0
+BWB.US,D,20221107,000000,19.48,19.48,19.05,19.09,41030,0
+BWB.US,D,20221108,000000,19.28,19.32,19.02,19.15,134306,0
+BWB.US,D,20221109,000000,19.11,19.11,18.78,18.78,67033,0
+BWB.US,D,20221110,000000,19.18,20,18.99,19.97,131188,0
+BWB.US,D,20221111,000000,20,20.205,19.42,19.51,145920,0
+BWB.US,D,20221114,000000,19.55,19.55,19.02,19.05,87388,0
+BWB.US,D,20221115,000000,19.34,19.36,18.96,19.07,54108,0
+BWB.US,D,20221116,000000,19.1,19.1625,18.85,18.91,48515,0
+BWB.US,D,20221117,000000,18.81,18.92,18.5624,18.92,46234,0
+BWB.US,D,20221118,000000,19.3,19.43,18.95,19.04,49120,0
+BWB.US,D,20221121,000000,18.96,19.35,18.96,19.31,52084,0
+BWB.US,D,20221122,000000,19.24,19.47,19.09,19.28,42554,0
+BWB.US,D,20221123,000000,19.27,19.38,19.07,19.29,28030,0
+BWB.US,D,20221125,000000,19.33,19.48,19.33,19.42,8327,0
+BWB.US,D,20221128,000000,19.26,19.27,18.9734,19.13,56806,0
+BWB.US,D,20221129,000000,19.09,19.145,18.73,18.82,41618,0
+BWB.US,D,20221130,000000,18.93,19.45,18.61,19.27,487647,0
+BWB.US,D,20221201,000000,19.39,19.39,18.89,19.1,43795,0
+BWB.US,D,20221202,000000,18.91,19.32,18.8,19.26,40779,0
+BWB.US,D,20221205,000000,19.11,19.11,18.635,18.75,46320,0
+BWB.US,D,20221206,000000,18.81,18.81,18.62,18.72,58080,0
+BWB.US,D,20221207,000000,18.62,18.9,18.55,18.61,30474,0
+BWB.US,D,20221208,000000,18.61,18.81,18.59,18.74,50495,0
+BWB.US,D,20221209,000000,18.5912,18.75,18.57,18.61,43590,0
+BWB.US,D,20221212,000000,18.61,18.63,18.45,18.45,92527,0
+BWB.US,D,20221213,000000,18.64,18.8,18.49,18.66,75883,0
+BWB.US,D,20221214,000000,18.69,18.7,18.22,18.25,49617,0
+BWB.US,D,20221215,000000,18.14,18.15,17.47,17.53,64598,0
+BWB.US,D,20221216,000000,17.29,17.68,17.2201,17.65,151816,0
+BWB.US,D,20221219,000000,17.65,17.97,17.61,17.94,60495,0
+BWB.US,D,20221220,000000,17.95,18.09,17.9,17.92,37517,0
+BWB.US,D,20221221,000000,17.98,18.2,17.98,18.04,40849,0
+BWB.US,D,20221222,000000,17.89,17.9,17.7,17.85,35216,0
+BWB.US,D,20221223,000000,17.83,17.98,17.75,17.77,31815,0
+BWB.US,D,20221227,000000,17.8,17.8,17.5,17.54,22447,0
+BWB.US,D,20221228,000000,17.54,17.6,17.3,17.3,35945,0
+BWB.US,D,20221229,000000,17.39,17.56,17.28,17.53,68985,0
+BWB.US,D,20221230,000000,17.51,17.81,17.38,17.74,56554,0
+BWB.US,D,20230103,000000,17.7,17.87,17.295,17.4,74437,0
+BWB.US,D,20230104,000000,17.54,17.66,17.18,17.23,55054,0
+BWB.US,D,20230105,000000,17.18,17.53,16.98,17.44,115422,0
+BWB.US,D,20230106,000000,17.45,17.82,17.45,17.64,62106,0
+BWB.US,D,20230109,000000,17.62,17.62,17.27,17.31,29017,0
+BWB.US,D,20230110,000000,17.31,17.57,17.26,17.38,34989,0
+BWB.US,D,20230111,000000,17.38,17.72,17.22,17.53,50030,0
+BWB.US,D,20230112,000000,17.64,17.82,17.5078,17.68,39643,0
+BWB.US,D,20230113,000000,17.56,17.82,17.465,17.74,28872,0
+BWB.US,D,20230117,000000,17.73,17.73,17.47,17.47,20847,0
+BWB.US,D,20230118,000000,17.43,17.43,16.85,16.92,37461,0
+BWB.US,D,20230119,000000,16.79,17.18,16.79,17.1,44981,0
+BWB.US,D,20230120,000000,17.26,17.3,17.03,17.18,53972,0
+BWB.US,D,20230123,000000,17.21,17.21,17.055,17.21,36605,0
+BWB.US,D,20230124,000000,17.21,17.21,16.89,17,103340,0
+BWB.US,D,20230125,000000,16.97,17.27,16.85,17.2,63682,0
+BWB.US,D,20230126,000000,16.95,16.95,15.73,16.35,203564,0
+BWB.US,D,20230127,000000,15.67,15.88,14.45,15.1,321534,0
+BWB.US,D,20230130,000000,15.11,15.6,15.06,15.165,88981,0
+BWB.US,D,20230131,000000,15.18,15.57,15.12,15.56,84512,0
+BWB.US,D,20230201,000000,15.45,15.6,15.13,15.23,152188,0
+BWB.US,D,20230202,000000,15.31,15.59,15.24,15.59,52458,0
+BWB.US,D,20230203,000000,15.52,15.84,15.51,15.7,60116,0
+BWB.US,D,20230206,000000,15.71,15.71,15.28,15.46,46423,0
+BWB.US,D,20230207,000000,15.34,15.5,15.21,15.26,45386,0
+BWB.US,D,20230208,000000,15.28,15.31,14.91,15.05,62479,0
+BWB.US,D,20230209,000000,15.165,15.165,14.7,14.79,39401,0
+BWB.US,D,20230210,000000,14.82,15.15,14.77,15,59724,0
+BWB.US,D,20230213,000000,15.22,15.22,14.72,14.87,64344,0
+BWB.US,D,20230214,000000,14.86,14.86,14.52,14.55,46217,0
+BWB.US,D,20230215,000000,14.67,15.16,14.42,15.1,109283,0
+BWB.US,D,20230216,000000,15.15,15.36,14.82,14.83,161117,0
+BWB.US,D,20230217,000000,14.96,15.11,14.81,14.95,129730,0
+BWB.US,D,20230221,000000,14.86,14.95,14.65,14.8,105895,0
+BWB.US,D,20230222,000000,14.81,14.94,14.57,14.73,82841,0
+BWB.US,D,20230223,000000,14.82,14.82,14.45,14.57,41418,0
+BWB.US,D,20230224,000000,14.48,14.56,14.39,14.45,47285,0
+BWB.US,D,20230227,000000,14.46,14.76,14.42,14.57,72172,0
+BWB.US,D,20230228,000000,14.7,14.9,14.55,14.71,84445,0
+BWB.US,D,20230301,000000,14.68,14.76,14.57,14.63,69244,0
+BWB.US,D,20230302,000000,14.56,14.68,14.48,14.59,82377,0
+BWB.US,D,20230303,000000,14.64,14.87,14.491,14.76,63389,0
+BWB.US,D,20230306,000000,14.8,14.86,14.65,14.68,96179,0
+BWB.US,D,20230307,000000,14.7,14.7,14.42,14.45,73742,0
+BWB.US,D,20230308,000000,14.41,14.5,14.21,14.29,63666,0
+BWB.US,D,20230309,000000,14.1,14.21,13.09,13.16,224059,0
+BWB.US,D,20230310,000000,13.01,13.04,12.19,12.72,310876,0
+BWB.US,D,20230313,000000,12.2,12.2,11,11.88,314209,0
+BWB.US,D,20230314,000000,12.51,12.67,12.15,12.18,196749,0
+BWB.US,D,20230315,000000,11.88,12.63,11.8,12.42,157150,0
+BWB.US,D,20230316,000000,12.34,13.2384,11.93,12.84,150101,0
+BWB.US,D,20230317,000000,12.73,12.73,11.77,11.87,286407,0
+BWB.US,D,20230320,000000,12.06,12.135,11.745,11.85,101154,0
+BWB.US,D,20230321,000000,12.09,12.19,11.65,11.76,307267,0
+BWB.US,D,20230322,000000,11.73,11.73,11.07,11.11,145501,0
+BWB.US,D,20230323,000000,11.21,11.28,10.81,10.83,172378,0
+BWB.US,D,20230324,000000,10.75,11.29,10.71,11.13,254910,0
+BWB.US,D,20230327,000000,11.36,11.63,11.32,11.46,111400,0
+BWB.US,D,20230328,000000,11.58,11.58,11.22,11.29,129000,0
+BWB.US,D,20230329,000000,11.34,11.36,11.11,11.31,109350,0
+BWB.US,D,20230330,000000,11.33,11.33,10.825,10.88,86483,0
+BWB.US,D,20230331,000000,10.89,10.95,10.74,10.84,274755,0
+BWB.US,D,20230403,000000,10.86,11,10.71,10.82,222310,0
+BWB.US,D,20230404,000000,10.84,11.1,10.08,10.3,181864,0
+BWB.US,D,20230405,000000,10.23,10.52,10.18,10.32,214668,0
+BWB.US,D,20230406,000000,10.36,10.58,10.32,10.4,44705,0
+BWB.US,D,20230410,000000,10.4,10.61,10.395,10.56,76901,0
+BWB.US,D,20230411,000000,10.58,10.695,10.35,10.39,93970,0
+BWB.US,D,20230412,000000,10.4,10.4,10.17,10.19,74756,0
+BWB.US,D,20230413,000000,10.21,10.41,10.18,10.31,55242,0
+BWB.US,D,20230414,000000,10.32,10.47,10,10.06,88827,0
+BWB.US,D,20230417,000000,10.02,10.33,9.84,10.33,120672,0
+BWB.US,D,20230418,000000,10.33,10.46,10.05,10.22,91348,0
+BWB.US,D,20230419,000000,10.21,10.45,10.165,10.43,50727,0
+BWB.US,D,20230420,000000,10.27,10.278,10.05,10.2,75959,0
+BWB.US,D,20230421,000000,10.15,10.235,9.92,10.2,128079,0
+BWB.US,D,20230424,000000,10.02,10.29,10.01,10.03,79139,0
+BWB.US,D,20230425,000000,9.95,9.95,9.55,9.6,139288,0
+BWB.US,D,20230426,000000,9.42,9.645,9.13,9.38,181681,0
+BWB.US,D,20230427,000000,9.64,10.36,9.64,9.8,169288,0
+BWB.US,D,20230428,000000,9.8,10.1175,9.8,9.95,132797,0
+BWB.US,D,20230501,000000,9.95,9.9849,9.53,9.6,95984,0
+BWB.US,D,20230502,000000,9.6,9.6,8.78,8.98,142164,0
+BWB.US,D,20230503,000000,9.09,9.2,8.64,8.69,116928,0
+BWB.US,D,20230504,000000,8.63,8.63,7.9,8.26,256269,0
+BWB.US,D,20230505,000000,8.5,9.275,8.41,8.73,113582,0
+BWB.US,D,20230508,000000,8.82,8.9,8.36,8.43,121579,0
+BWB.US,D,20230509,000000,8.4,8.45,8.11,8.29,101428,0
+BWB.US,D,20230510,000000,8.41,9.2,8.2,8.29,117467,0
+BWB.US,D,20230511,000000,8.18,8.335,8.09,8.14,81379,0
+BWB.US,D,20230512,000000,8.14,8.405,7.91,8.09,89243,0
+BWB.US,D,20230515,000000,8.07,8.3,8.07,8.22,84035,0
+BWB.US,D,20230516,000000,8.28,8.62,8.22,8.32,122500,0
+BWB.US,D,20230517,000000,8.44,8.97,8.315,8.89,75871,0
+BWB.US,D,20230518,000000,8.93,9.118,8.81,9.08,102147,0
+BWB.US,D,20230519,000000,9.2,9.2,8.89,8.96,105110,0
+BWB.US,D,20230522,000000,9.02,9.11,8.91,8.98,107774,0
+BWB.US,D,20230523,000000,9,9.34,8.965,9.11,66424,0
+BWB.US,D,20230524,000000,9,9.07,8.8825,9.01,76974,0
+BWB.US,D,20230525,000000,9.04,9.075,8.94,9,70232,0
+BWB.US,D,20230526,000000,9.04,9.1,8.91,9.09,99670,0
+BWB.US,D,20230530,000000,9.1,9.14,8.935,9.01,55535,0
+BWB.US,D,20230531,000000,8.9,9.04,8.53,8.61,494004,0
+BWB.US,D,20230601,000000,8.67,9.19,8.67,9.11,114084,0
+BWB.US,D,20230602,000000,9.26,9.86,9.225,9.82,109405,0
+BWB.US,D,20230605,000000,9.84,9.84,9.13,9.25,68929,0
+BWB.US,D,20230606,000000,9.18,10.08,9.18,10.05,88301,0
+BWB.US,D,20230607,000000,10.17,11.14,10.15,11,209734,0
+BWB.US,D,20230608,000000,10.94,10.94,10.19,10.2,195336,0
+BWB.US,D,20230609,000000,10.28,10.28,9.9,10.16,96291,0
+BWB.US,D,20230612,000000,10.17,10.36,10.05,10.15,62746,0
+BWB.US,D,20230613,000000,10.16,10.55,10.11,10.54,57684,0
+BWB.US,D,20230614,000000,10.6,10.6,10.125,10.22,81169,0
+BWB.US,D,20230615,000000,10.18,10.46,10.18,10.39,68714,0
+BWB.US,D,20230616,000000,10.5,10.5,10.14,10.32,93093,0
+BWB.US,D,20230620,000000,10.26,10.47,9.94,9.98,42067,0
+BWB.US,D,20230621,000000,9.95,10.15,9.81,9.96,48240,0
+BWB.US,D,20230622,000000,9.94,10.22,9.82,10.02,63636,0
+BWB.US,D,20230623,000000,9.86,10.26,9.69,10.13,447563,0
+BWB.US,D,20230626,000000,10.045,10.33,9.8875,10,79004,0
+BWB.US,D,20230627,000000,10.02,10.12,9.9,9.92,55249,0
+BWB.US,D,20230628,000000,9.9,9.9,9.7,9.78,52403,0
+BWB.US,D,20230629,000000,9.88,10.07,9.796,9.92,41837,0
+BWB.US,D,20230630,000000,9.97,10.18,9.795,9.85,63694,0
+BWB.US,D,20230703,000000,9.85,10.03,9.67,9.68,29380,0
+BWB.US,D,20230705,000000,9.66,9.8928,9.58,9.61,78245,0
+BWB.US,D,20230706,000000,9.56,9.64,9.23,9.32,72059,0
+BWB.US,D,20230707,000000,9.32,9.71,9.32,9.58,134063,0
+BWB.US,D,20230710,000000,9.51,9.715,9.36,9.45,31840,0
+BWB.US,D,20230711,000000,9.52,9.69,9.47,9.65,42620,0
+BWB.US,D,20230712,000000,9.96,10.075,9.84,9.92,38765,0
+BWB.US,D,20230713,000000,9.95,10.02,9.8,9.83,28744,0
+BWB.US,D,20230714,000000,9.86,9.86,9.49,9.75,36034,0
+BWB.US,D,20230717,000000,9.77,10.28,9.7558,10.08,43507,0
+BWB.US,D,20230718,000000,10.17,10.76,10.17,10.7,40562,0
+BWB.US,D,20230719,000000,10.7,11,10.5029,10.83,47632,0
+BWB.US,D,20230720,000000,10.81,11.11,10.5,11.08,50880,0
+BWB.US,D,20230721,000000,11.15,11.24,10.93,10.98,46967,0
+BWB.US,D,20230724,000000,11,11.26,10.91,11.2,37368,0
+BWB.US,D,20230725,000000,11.22,11.22,10.77,10.85,31873,0
+BWB.US,D,20230726,000000,10.99,11.66,10.845,11.54,73155,0
+BWB.US,D,20230727,000000,11.5,11.5,10.46,10.73,125432,0
+BWB.US,D,20230728,000000,10.79,11.235,10.46,10.88,98614,0
+BWB.US,D,20230731,000000,10.89,11,10.59,10.71,59024,0
+BWB.US,D,20230801,000000,10.71,10.8,10.52,10.65,45060,0
+BWB.US,D,20230802,000000,10.58,10.83,10.55,10.81,42973,0
+BWB.US,D,20230803,000000,10.67,10.92,10.61,10.78,20710,0
+BWB.US,D,20230804,000000,10.81,11.04,10.8,10.97,29454,0
+BWB.US,D,20230807,000000,10.95,11.13,10.84,11.11,28763,0
+BWB.US,D,20230808,000000,10.89,11.14,10.74,11.09,32120,0
+BWB.US,D,20230809,000000,11.02,11.02,10.7,10.7,36432,0
+BWB.US,D,20230810,000000,10.6293,10.78,10.6293,10.7,26196,0
+BWB.US,D,20230811,000000,10.63,10.9,10.63,10.9,30833,0
+BWB.US,D,20230814,000000,11.105,11.105,10.61,10.67,44729,0
+BWB.US,D,20230815,000000,10.61,10.635,10.35,10.44,42330,0
+BWB.US,D,20230816,000000,10.37,10.55,10.299,10.34,65100,0
+BWB.US,D,20230817,000000,10.36,10.46,10.2717,10.45,36603,0
+BWB.US,D,20230818,000000,10.32,10.495,10.32,10.38,28852,0
+BWB.US,D,20230821,000000,10.25,10.38,10.17,10.27,26972,0
+BWB.US,D,20230822,000000,10.23,10.3,10.03,10.06,51008,0
+BWB.US,D,20230823,000000,10.13,10.15,10.05,10.11,49479,0
+BWB.US,D,20230824,000000,10.05,10.29,10.05,10.26,50605,0
+BWB.US,D,20230825,000000,10.23,10.3,10.15,10.15,30556,0
+BWB.US,D,20230828,000000,10.14,10.255,10.13,10.2,30544,0
+BWB.US,D,20230829,000000,10.24,10.38,10.18,10.37,35099,0
+BWB.US,D,20230830,000000,10.36,10.47,10.23,10.41,40985,0
+BWB.US,D,20230831,000000,10.5,10.66,10.415,10.46,52513,0
+BWB.US,D,20230901,000000,10.4917,10.92,10.48,10.87,44485,0
+BWB.US,D,20230905,000000,10.87,10.87,10.53,10.65,28652,0
+BWB.US,D,20230906,000000,10.62,10.625,10.36,10.37,35924,0
+BWB.US,D,20230907,000000,10.28,10.29,10.06,10.17,157153,0
+BWB.US,D,20230908,000000,10.22,10.3,10.142,10.22,83664,0
+BWB.US,D,20230911,000000,10.25,10.33,10.06,10.12,28818,0
+BWB.US,D,20230912,000000,10.06,10.215,10.0504,10.12,28447,0
+BWB.US,D,20230913,000000,10,10.075,9.945,9.96,26911,0
+BWB.US,D,20230914,000000,10,10.3,9.93,10.29,27145,0
+BWB.US,D,20230915,000000,10.28,10.57,10.1328,10.44,97544,0
+BWB.US,D,20230918,000000,10.355,10.38,9.93,10.02,23666,0
+BWB.US,D,20230919,000000,10.02,10.26,9.87,9.9,23599,0
+BWB.US,D,20230920,000000,10.355,10.355,9.81,9.81,23013,0
+BWB.US,D,20230921,000000,9.81,10.05,9.76,9.95,29445,0
+BWB.US,D,20230922,000000,9.94,9.94,9.77,9.77,23706,0
+BWB.US,D,20230925,000000,9.77,9.955,9.77,9.89,23297,0
+BWB.US,D,20230926,000000,9.74,9.81,9.67,9.73,34933,0
+BWB.US,D,20230927,000000,9.67,9.89,9.48,9.53,104451,0
+BWB.US,D,20230928,000000,9.53,9.68,9.49,9.52,22248,0
+BWB.US,D,20230929,000000,9.65,9.79,9.45,9.48,24177,0
+BWB.US,D,20231002,000000,9.48,9.48,9.27,9.36,33478,0
+BWB.US,D,20231003,000000,9.34,9.34,9.18,9.2,31343,0
+BWB.US,D,20231004,000000,9.21,9.46,9.16,9.44,34167,0
+BWB.US,D,20231005,000000,9.525,9.77,9.43,9.67,50140,0
+BWB.US,D,20231006,000000,9.46,9.71,9.46,9.67,25430,0
+BWB.US,D,20231009,000000,9.49,9.79,9.49,9.67,30631,0
+BWB.US,D,20231010,000000,9.675,9.9,9.675,9.74,33567,0
+BWB.US,D,20231011,000000,9.81,9.905,9.72,9.87,17406,0
+BWB.US,D,20231012,000000,9.9033,9.94,9.6506,9.73,26511,0
+BWB.US,D,20231013,000000,9.53,9.6414,9.34,9.38,20867,0
+BWB.US,D,20231016,000000,9.38,9.67,9.38,9.55,30565,0
+BWB.US,D,20231017,000000,9.58,10.01,9.58,9.79,46921,0
+BWB.US,D,20231018,000000,9.65,9.77,9.19,9.38,42995,0
+BWB.US,D,20231019,000000,9.38,9.62,9.38,9.57,36864,0
+BWB.US,D,20231020,000000,9.58,9.58,9.23,9.26,37239,0
+BWB.US,D,20231023,000000,9.18,9.345,9.18,9.21,21842,0
+BWB.US,D,20231024,000000,9.22,9.24,8,9.01,82438,0
+BWB.US,D,20231025,000000,9,9.105,8.9,8.99,29225,0
+BWB.US,D,20231026,000000,9.11,10.025,9.09,9.55,66447,0
+BWB.US,D,20231027,000000,9.42,9.42,9,9.1,35031,0
+BWB.US,D,20231030,000000,9.2,9.77,9.2,9.51,61153,0
+BWB.US,D,20231031,000000,9.42,9.8,9.4,9.63,144874,0
+BWB.US,D,20231101,000000,9.47,9.64,9.265,9.58,101385,0
+BWB.US,D,20231102,000000,9.76,9.94,9.75,9.89,45754,0
+BWB.US,D,20231103,000000,10.19,10.52,9.88,10.3,44761,0
+BWB.US,D,20231106,000000,10.23,10.36,10.1901,10.2,31048,0
+BWB.US,D,20231107,000000,10.25,10.55,10.225,10.5,46176,0
+BWB.US,D,20231108,000000,10.395,10.44,10.23,10.36,35131,0
+BWB.US,D,20231109,000000,10.29,10.395,10.08,10.16,46142,0
+BWB.US,D,20231110,000000,10.12,10.3589,10.09,10.25,46072,0
+BWB.US,D,20231113,000000,10.27,10.35,10.14,10.24,29294,0
+BWB.US,D,20231114,000000,10.5,11.08,10.46,11.01,100405,0
+BWB.US,D,20231115,000000,10.98,11.21,10.72,10.8,48271,0
+BWB.US,D,20231116,000000,10.73,10.88,10.4414,10.56,26813,0
+BWB.US,D,20231117,000000,10.7,10.7,10.49,10.62,170657,0
+BWB.US,D,20231120,000000,10.62,10.7,10.525,10.62,127341,0
+BWB.US,D,20231121,000000,10.4518,10.61,10.42,10.43,48747,0
+BWB.US,D,20231122,000000,10.5,10.5,10.36,10.46,77152,0
+BWB.US,D,20231124,000000,10.4,10.52,10.18,10.48,46163,0
+BWB.US,D,20231127,000000,10.45,10.52,10.35,10.38,58789,0
+BWB.US,D,20231128,000000,10.3338,10.42,10.27,10.3,117760,0
+BWB.US,D,20231129,000000,10.45,10.535,10.38,10.42,148765,0
+BWB.US,D,20231130,000000,10.45,10.46,10.33,10.37,63305,0
+BWB.US,D,20231201,000000,10.5,10.99,10.37,10.99,115686,0
+BWB.US,D,20231204,000000,10.93,11.26,10.93,11.1,206003,0
+BWB.US,D,20231205,000000,11.09,11.09,10.292,10.98,53241,0
+BWB.US,D,20231206,000000,11.12,11.45,10.98,11,49351,0
+BWB.US,D,20231207,000000,10.98,11.32,10.45,11.1,83213,0
+BWB.US,D,20231208,000000,11.08,11.35,11.08,11.23,92397,0
+BWB.US,D,20231211,000000,11.32,11.47,11.22,11.27,55153,0
+BWB.US,D,20231212,000000,11.33,11.42,11.22,11.32,122911,0
+BWB.US,D,20231213,000000,11.32,12.04,11.32,12,198480,0
+BWB.US,D,20231214,000000,12.27,12.625,11.6601,12.49,136029,0
+BWB.US,D,20231215,000000,12.52,12.54,12.045,12.1,173582,0
+BWB.US,D,20231218,000000,12.12,12.16,11.77,11.85,96940,0
+BWB.US,D,20231219,000000,11.9,12.07,11.78,12.01,115002,0
+BWB.US,D,20231220,000000,12.05,12.35,11.91,11.92,92909,0
+BWB.US,D,20231221,000000,12.03,12.03,11.93,12,62063,0
+BWB.US,D,20231222,000000,12.11,12.28,11.98,12.03,91493,0
+BWB.US,D,20231226,000000,12.1,12.26,11.95,12.1,170759,0
+BWB.US,D,20231227,000000,12.1,12.92,12.1,12.91,258739,0
+BWB.US,D,20231228,000000,12.97,13.55,12.97,13.28,104752,0
+BWB.US,D,20231229,000000,13.31,14.17,13.2,13.52,167375,0
+BWB.US,D,20240102,000000,13.49,13.71,13.03,13.13,162924,0
+BWB.US,D,20240103,000000,13.14,13.14,12.61,12.62,99182,0
+BWB.US,D,20240104,000000,12.68,12.88,12.58,12.61,69203,0
+BWB.US,D,20240105,000000,12.49,12.85,12.49,12.72,163120,0
+BWB.US,D,20240108,000000,12.7,12.7,12.48,12.65,57227,0
+BWB.US,D,20240109,000000,12.47,12.6,12.21,12.48,73535,0
+BWB.US,D,20240110,000000,12.44,12.82,12.315,12.8,212439,0
+BWB.US,D,20240111,000000,12.66,12.825,12.5,12.75,66893,0
+BWB.US,D,20240112,000000,12.83,12.9105,12.4,12.55,35510,0
+BWB.US,D,20240116,000000,12.38,12.45,12.24,12.4,44381,0
+BWB.US,D,20240117,000000,12.4,12.77,12.3,12.73,49865,0
+BWB.US,D,20240118,000000,12.75,12.95,12.69,12.94,45777,0
+BWB.US,D,20240119,000000,13.03,13.26,12.85,13.21,42079,0
+BWB.US,D,20240122,000000,13.38,13.63,13.26,13.63,53182,0
+BWB.US,D,20240123,000000,13.75,13.75,13.415,13.56,44038,0
+BWB.US,D,20240124,000000,13.76,13.8,13.39,13.74,59151,0
+BWB.US,D,20240125,000000,14.03,14.03,13.3501,13.86,74268,0
+BWB.US,D,20240126,000000,14.43,14.43,13.5029,13.67,64393,0
+BWB.US,D,20240129,000000,13.68,13.78,13.355,13.44,71106,0
+BWB.US,D,20240130,000000,13.35,13.365,12.87,12.92,81636,0
+BWB.US,D,20240131,000000,12.76,13.05,12.49,12.51,144832,0
+BWB.US,D,20240201,000000,12.44,12.695,11.89,12.3,115429,0
+BWB.US,D,20240202,000000,12.06,12.285,11.78,11.89,97817,0
+BWB.US,D,20240205,000000,11.89,12.08,11.84,11.97,73391,0
+BWB.US,D,20240206,000000,11.97,12.1,11.64,11.78,110908,0
+BWB.US,D,20240207,000000,11.75,11.84,11.09,11.67,96463,0
+BWB.US,D,20240208,000000,11.7,11.88,11.65,11.82,42735,0
+BWB.US,D,20240209,000000,11.88,12.36,11.775,12.27,98972,0
+BWB.US,D,20240212,000000,12.25,12.64,12.25,12.55,66250,0
+BWB.US,D,20240213,000000,12.16,12.31,11.61,11.74,129469,0
+BWB.US,D,20240214,000000,11.89,11.95,11.66,11.92,59669,0
+BWB.US,D,20240215,000000,12.06,12.32,11.91,12.21,102222,0
+BWB.US,D,20240216,000000,12.09,12.26,12.02,12.03,34539,0
+BWB.US,D,20240220,000000,11.85,12.28,11.85,12.02,49993,0
+BWB.US,D,20240221,000000,11.925,12.05,11.845,12.01,40820,0
+BWB.US,D,20240222,000000,11.97,12.13,11.82,11.89,40598,0
+BWB.US,D,20240223,000000,11.8,12.08,11.8,11.98,23151,0
+BWB.US,D,20240226,000000,12.09,12.22,11.85,11.97,34994,0
+BWB.US,D,20240227,000000,11.99,12.145,11.845,11.92,35822,0
+BWB.US,D,20240228,000000,11.79,11.97,11.79,11.81,24592,0
+BWB.US,D,20240229,000000,11.98,12.1018,11.77,11.85,30409,0
+BWB.US,D,20240301,000000,11.77,11.875,11.66,11.75,99078,0
+BWB.US,D,20240304,000000,11.75,11.9893,11.56,11.59,51074,0
+BWB.US,D,20240305,000000,11.725,12.06,11.68,11.89,56075,0
+BWB.US,D,20240306,000000,11.91,11.942,11.5837,11.68,62347,0
+BWB.US,D,20240307,000000,11.88,11.96,11.65,11.68,48626,0
+BWB.US,D,20240308,000000,11.86,11.86,11.66,11.71,47954,0
+BWB.US,D,20240311,000000,11.64,11.8,11.6,11.79,44377,0
+BWB.US,D,20240312,000000,11.7,11.7699,11.53,11.56,30205,0
+BWB.US,D,20240313,000000,11.5,11.82,11.5,11.67,41407,0
+BWB.US,D,20240314,000000,11.6,11.6,11.25,11.3,54973,0
+BWB.US,D,20240315,000000,11.23,11.61,11.23,11.45,179307,0
+BWB.US,D,20240318,000000,11.42,11.67,11.09,11.09,43078,0
+BWB.US,D,20240319,000000,11.1,11.29,11.06,11.15,27547,0
+BWB.US,D,20240320,000000,11.09,11.76,11.04,11.63,38097,0
+BWB.US,D,20240321,000000,11.66,11.8,11.54,11.59,39836,0
+BWB.US,D,20240322,000000,11.66,11.66,11.34,11.39,24053,0
+BWB.US,D,20240325,000000,11.43,11.43,11.2435,11.33,29866,0
+BWB.US,D,20240326,000000,11.44,11.6663,11.21,11.29,28516,0
+BWB.US,D,20240327,000000,11.39,11.49,11.37,11.48,65673,0
+BWB.US,D,20240328,000000,11.42,11.73,11.36,11.64,67987,0
+BWB.US,D,20240401,000000,11.52,11.74,11.4935,11.65,71408,0
+BWB.US,D,20240402,000000,11.45,11.62,11.22,11.28,57694,0
+BWB.US,D,20240403,000000,11.19,11.406,11.19,11.3,40204,0
+BWB.US,D,20240404,000000,11.35,11.916,11.35,11.58,54917,0
+BWB.US,D,20240405,000000,11.475,11.755,11.465,11.59,38550,0
+BWB.US,D,20240408,000000,11.59,11.89,11.59,11.67,36731,0
+BWB.US,D,20240409,000000,11.67,11.8,11.57,11.65,55774,0
+BWB.US,D,20240410,000000,11.32,11.75,11.05,11.1,60328,0
+BWB.US,D,20240411,000000,11.095,11.29,11.054,11.25,46684,0
+BWB.US,D,20240412,000000,11.175,11.39,11.11,11.31,35396,0
+BWB.US,D,20240415,000000,11.28,11.4,11.16,11.18,39723,0
+BWB.US,D,20240416,000000,11.18,11.336,11.13,11.16,34823,0
+BWB.US,D,20240417,000000,11.22,11.34,11.17,11.17,38498,0
+BWB.US,D,20240418,000000,11.24,11.44,11.18,11.33,57596,0
+BWB.US,D,20240419,000000,11.27,11.7,11.27,11.7,43758,0
+BWB.US,D,20240422,000000,11.93,12.22,11.85,12.05,28177,0
+BWB.US,D,20240423,000000,12.13,12.14,11.95,11.99,39464,0
+BWB.US,D,20240424,000000,11.86,12.14,11.86,12.09,49472,0
+BWB.US,D,20240425,000000,11.84,12,11.62,11.8,94771,0
+BWB.US,D,20240426,000000,11.78,11.96,11.64,11.75,47307,0
+BWB.US,D,20240429,000000,11.8,12,11.62,11.78,69295,0
+BWB.US,D,20240430,000000,11.63,11.67,10.87,10.88,81061,0
+BWB.US,D,20240501,000000,10.87,11.29,10.87,11.16,81904,0
+BWB.US,D,20240502,000000,11.34,11.64,11.255,11.56,44345,0
+BWB.US,D,20240503,000000,11.84,11.93,11.68,11.89,39017,0
+BWB.US,D,20240506,000000,11.92,11.92,11.7,11.73,23712,0
+BWB.US,D,20240507,000000,11.88,11.88,11.76,11.76,29651,0
+BWB.US,D,20240508,000000,11.63,11.86,11.63,11.82,15750,0
+BWB.US,D,20240509,000000,11.8793,11.93,11.81,11.92,42784,0
+BWB.US,D,20240510,000000,11.92,11.93,11.75,11.78,20953,0
+BWB.US,D,20240513,000000,11.85,11.9,11.62,11.65,31564,0
+BWB.US,D,20240514,000000,11.81,11.86,11.65,11.74,33305,0
+BWB.US,D,20240515,000000,11.84,11.84,11.71,11.74,24773,0
+BWB.US,D,20240516,000000,11.755,11.94,11.755,11.88,42301,0
+BWB.US,D,20240517,000000,11.92,12.165,11.81,12.11,56149,0
+BWB.US,D,20240520,000000,11.94,12.1,11.6401,12.01,46719,0
+BWB.US,D,20240521,000000,12.01,12.24,12.01,12.19,40427,0
+BWB.US,D,20240522,000000,12.06,12.08,11.84,11.96,22191,0
+BWB.US,D,20240523,000000,12.01,12.01,11.65,11.68,39075,0
+BWB.US,D,20240524,000000,11.75,11.75,11.6,11.69,22969,0
+BWB.US,D,20240528,000000,11.64,11.69,11.56,11.6,23095,0
+BWB.US,D,20240529,000000,11.45,11.4907,11.11,11.17,64554,0
+BWB.US,D,20240530,000000,11.19,11.41,11.1677,11.21,34806,0
+BWB.US,D,20240531,000000,11.19,11.37,11.19,11.27,27621,0
+BWB.US,D,20240603,000000,11.43,11.43,11.06,11.31,55544,0
+BWB.US,D,20240604,000000,11.33,11.33,11.02,11.02,43273,0
+BWB.US,D,20240605,000000,11.14,11.15,11.05,11.15,36187,0
+BWB.US,D,20240606,000000,11.09,11.15,10.99,11,25374,0
+BWB.US,D,20240607,000000,10.91,11.04,10.91,10.99,30116,0
+BWB.US,D,20240610,000000,10.91,11.02,10.78,10.89,37174,0
+BWB.US,D,20240611,000000,10.79,10.88,10.52,10.86,99796,0
+BWB.US,D,20240612,000000,11.12,11.44,11.02,11.02,45752,0
+BWB.US,D,20240613,000000,10.9,10.9,10.72,10.8,37688,0
+BWB.US,D,20240614,000000,10.72,10.83,10.655,10.785,44224,0
+BWB.US,D,20240617,000000,10.74,11,10.69,10.99,17608,0
+BWB.US,D,20240618,000000,11,11.08,10.78,10.83,27117,0
+BWB.US,D,20240620,000000,10.76,10.93,10.76,10.9,12626,0
+BWB.US,D,20240621,000000,10.86,10.99,10.8,10.86,62701,0
+BWB.US,D,20240624,000000,10.95,11.11,10.8,11,16248,0
+BWB.US,D,20240625,000000,10.93,11.0599,10.93,11,27813,0
+BWB.US,D,20240626,000000,10.91,11.14,10.88,11.02,29501,0
+BWB.US,D,20240627,000000,11.07,11.21,11,11.21,18213,0
+BWB.US,D,20240628,000000,11.25,11.65,11.12,11.61,190977,0
+BWB.US,D,20240701,000000,11.63,11.64,11.35,11.52,41441,0
+BWB.US,D,20240702,000000,11.59,11.86,11.48,11.81,19754,0
+BWB.US,D,20240703,000000,11.86,11.8799,11.1995,11.6,22546,0
+BWB.US,D,20240705,000000,11.52,11.52,11.17,11.21,59514,0
+BWB.US,D,20240708,000000,11.35,11.41,11.1287,11.31,23065,0
+BWB.US,D,20240709,000000,11.26,11.43,11.2403,11.37,21747,0
+BWB.US,D,20240710,000000,11.41,11.7,11.34,11.7,16033,0
+BWB.US,D,20240711,000000,12,12.66,11.46,12.56,60434,0
+BWB.US,D,20240712,000000,12.8,12.8,12.54,12.63,46590,0
+BWB.US,D,20240715,000000,12.81,13.16,12.79,13.11,59462,0
+BWB.US,D,20240716,000000,13.2,13.66,13.07,13.63,104707,0
+BWB.US,D,20240717,000000,13.53,13.99,13.52,13.88,67475,0
+BWB.US,D,20240718,000000,13.87,13.92,13.42,13.54,36246,0
+BWB.US,D,20240719,000000,13.54,13.635,13.25,13.28,30033,0
+BWB.US,D,20240722,000000,13.3,13.77,13.07,13.66,41332,0
+BWB.US,D,20240723,000000,13.54,14.09,13.31,14.03,64828,0
+BWB.US,D,20240724,000000,13.97,14.48,13.54,13.79,263071,0
+BWB.US,D,20240725,000000,14.08,14.905,12.7413,14.48,147683,0
+BWB.US,D,20240726,000000,14.68,14.69,14.31,14.4,90485,0
+BWB.US,D,20240729,000000,14.5,14.5,13.86,13.92,32906,0
+BWB.US,D,20240730,000000,14.05,14.05,13.64,13.9,48023,0
+BWB.US,D,20240731,000000,13.88,14,13.77,13.81,77059,0
+BWB.US,D,20240801,000000,13.55,13.55,12.99,13.17,47534,0
+BWB.US,D,20240802,000000,12.58,12.885,12.58,12.85,41006,0
+BWB.US,D,20240805,000000,12.32,12.65,12.285,12.6,63276,0
+BWB.US,D,20240806,000000,12.59,12.81,12.45,12.75,90759,0
+BWB.US,D,20240807,000000,12.96,12.96,12.7,12.82,43340,0
+BWB.US,D,20240808,000000,12.99,12.99,12.75,12.94,32334,0
+BWB.US,D,20240809,000000,12.9,12.97,12.81,12.9,27606,0
+BWB.US,D,20240812,000000,12.96,12.98,12.65,12.75,47363,0
+BWB.US,D,20240813,000000,12.9,12.98,12.72,12.91,20402,0
+BWB.US,D,20240814,000000,12.8,12.89,12.8,12.86,22367,0
+BWB.US,D,20240815,000000,13.19,13.34,13.08,13.11,31892,0
+BWB.US,D,20240816,000000,13.11,13.48,13.07,13.21,33661,0
+BWB.US,D,20240819,000000,13.28,13.35,13.09,13.34,23263,0
+BWB.US,D,20240820,000000,13.18,13.19,12.91,12.97,16032,0
+BWB.US,D,20240821,000000,13.02,13.15,12.9,13.14,12988,0
+BWB.US,D,20240822,000000,13.08,13.15,12.9,13.06,25621,0
+BWB.US,D,20240823,000000,13.21,14,12.9806,13.75,112610,0
+BWB.US,D,20240826,000000,13.97,13.97,13.66,13.73,30283,0
+BWB.US,D,20240827,000000,13.93,13.93,13.53,13.61,16668,0
+BWB.US,D,20240828,000000,13.63,13.73,13.4,13.53,21055,0
+BWB.US,D,20240829,000000,13.72,14.18,13.445,13.96,20847,0
+BWB.US,D,20240830,000000,14.04,14.42,13.425,14.42,45291,0
+BWB.US,D,20240903,000000,14.3,14.5,14.1,14.44,60040,0
+BWB.US,D,20240904,000000,13.65,14.29,13.5,13.96,39574,0
+BWB.US,D,20240905,000000,14.13,14.13,13.55,13.81,16436,0
+BWB.US,D,20240906,000000,13.87,13.925,13.6,13.6,20794,0
+BWB.US,D,20240909,000000,13.6,13.865,13.55,13.68,35193,0
+BWB.US,D,20240910,000000,13.7,13.975,13.57,13.92,28067,0
+BWB.US,D,20240911,000000,13.76,13.83,13.53,13.56,50360,0
+BWB.US,D,20240912,000000,13.55,13.739,13.51,13.56,56836,0
+BWB.US,D,20240913,000000,13.76,13.97,13.56,13.91,39265,0
+BWB.US,D,20240916,000000,14.39,14.6102,13.92,14.21,38656,0
+BWB.US,D,20240917,000000,14.42,14.6,13.94,14.26,93059,0
+BWB.US,D,20240918,000000,14.24,14.8,14.04,14.29,36551,0
+BWB.US,D,20240919,000000,14.6,14.83,14.31,14.81,77788,0
+BWB.US,D,20240920,000000,14.68,14.8383,14.17,14.3,207010,0
+BWB.US,D,20240923,000000,14.33,14.33,14.095,14.2,32768,0
+BWB.US,D,20240924,000000,14.07,14.22,14,14.16,27546,0
+BWB.US,D,20240925,000000,14.18,14.18,13.93,14.05,24953,0
+BWB.US,D,20240926,000000,14.23,14.23,14.03,14.12,29439,0
+BWB.US,D,20240927,000000,14.3,14.3,13.99,14.09,42375,0
+BWB.US,D,20240930,000000,13.99,14.32,13.99,14.17,20479,0
+BWB.US,D,20241001,000000,14.2,14.26,13.65,13.77,39868,0
+BWB.US,D,20241002,000000,13.66,13.95,13.62,13.62,21743,0
+BWB.US,D,20241003,000000,13.64,13.86,13.62,13.69,32762,0
+BWB.US,D,20241004,000000,13.92,14.17,13.9,14.13,29471,0
+BWB.US,D,20241007,000000,14.09,14.35,14,14.13,62104,0
+BWB.US,D,20241008,000000,14.22,14.39,14,14.22,24795,0
+BWB.US,D,20241009,000000,14.36,14.51,14.28,14.39,26448,0
+BWB.US,D,20241010,000000,14.25,14.6,14.24,14.42,45833,0
+BWB.US,D,20241011,000000,14.505,14.94,14.505,14.88,27104,0
+BWB.US,D,20241014,000000,14.7,14.96,14.7,14.9,22478,0
+BWB.US,D,20241015,000000,14.95,15.47,14.9017,15.19,52370,0
+BWB.US,D,20241016,000000,15.39,15.64,15.16,15.43,41938,0
+BWB.US,D,20241017,000000,15.33,15.665,15.31,15.62,28804,0
+BWB.US,D,20241018,000000,15.62,15.62,15.41,15.45,31462,0
+BWB.US,D,20241021,000000,15.5176,15.5176,14.715,14.74,31057,0
+BWB.US,D,20241022,000000,14.79,15.1,14.79,15.06,24460,0
+BWB.US,D,20241023,000000,15.24,15.42,14.845,15.19,43700,0
+BWB.US,D,20241024,000000,15.31,15.54,14.86,14.92,47341,0
+BWB.US,D,20241025,000000,15.05,15.05,14.65,14.71,34149,0
+BWB.US,D,20241028,000000,14.79,15.32,14.71,14.95,42536,0
+BWB.US,D,20241029,000000,14.82,14.85,14.7,14.74,70268,0
+BWB.US,D,20241030,000000,14.74,15.05,14.65,14.68,40870,0
+BWB.US,D,20241031,000000,14.68,14.76,14.6,14.6,41563,0
+BWB.US,D,20241101,000000,14.74,14.74,14.27,14.3,33659,0
+BWB.US,D,20241104,000000,14.27,14.42,14.186,14.23,25612,0
+BWB.US,D,20241105,000000,14.25,14.44,14.2306,14.38,30085,0
+BWB.US,D,20241106,000000,15.27,16,14.9203,15.39,356844,0
+BWB.US,D,20241107,000000,15.15,15.2,14.915,14.98,146881,0
+BWB.US,D,20241108,000000,15.13,15.18,14.965,14.99,73136,0
+BWB.US,D,20241111,000000,15.19,15.37,15.07,15.25,112610,0
+BWB.US,D,20241112,000000,15.25,15.55,15.14,15.16,95233,0
+BWB.US,D,20241113,000000,15.29,15.34,14.99,15.04,60502,0
+BWB.US,D,20241114,000000,15.15,15.15,14.85,14.97,51001,0
+BWB.US,D,20241115,000000,15.05,15.05,14.81,14.89,54739,0
+BWB.US,D,20241118,000000,14.94,15,14.76,14.8,45866,0
+BWB.US,D,20241119,000000,14.74,14.86,14.66,14.81,43503,0
+BWB.US,D,20241120,000000,14.85,14.85,14.7,14.84,40183,0
+BWB.US,D,20241121,000000,14.98,15.155,14.9,15,100606,0
+BWB.US,D,20241122,000000,15.11,15.12,15,15.06,71136,0
+BWB.US,D,20241125,000000,15.26,15.54,15.2,15.26,107215,0
+BWB.US,D,20241126,000000,15.18,15.18,14.87,14.89,64422,0
+BWB.US,D,20241127,000000,15.07,15.14,14.91,14.91,53074,0
+BWB.US,D,20241129,000000,15.04,15.09,14.725,14.9,29799,0
+BWB.US,D,20241202,000000,14.91,15.03,14.77,14.94,45297,0
+BWB.US,D,20241203,000000,14.98,14.99,14.83,14.93,56421,0
+BWB.US,D,20241204,000000,14.84,15.16,14.83,15.12,648164,0
+BWB.US,D,20241205,000000,15.13,15.41,15.08,15.25,60155,0
+BWB.US,D,20241206,000000,15.4,15.4,14.98,15.13,40176,0
+BWB.US,D,20241209,000000,15.15,15.16,15,15.14,60824,0
+BWB.US,D,20241210,000000,15.15,15.35,15.1,15.24,50600,0
+BWB.US,D,20241211,000000,15.32,15.56,15.24,15.47,52691,0
+BWB.US,D,20241212,000000,15.47,15.47,15.135,15.15,26842,0
+BWB.US,D,20241213,000000,15.16,15.16,15,15.07,27669,0
+BWB.US,D,20241216,000000,15.12,15.25,15.06,15.25,58700,0
+BWB.US,D,20241217,000000,15.22,15.4782,15.05,15.13,53911,0
+BWB.US,D,20241218,000000,15.22,15.285,13.98,14.28,82627,0
+BWB.US,D,20241219,000000,14.59,14.6,13.85,13.87,58461,0
+BWB.US,D,20241220,000000,13.75,14.12,13.55,13.83,337139,0
+BWB.US,D,20241223,000000,13.79,13.98,13.65,13.73,45448,0
+BWB.US,D,20241224,000000,13.7,13.77,13.645,13.77,17327,0
+BWB.US,D,20241226,000000,13.66,13.81,13.65,13.75,55494,0
+BWB.US,D,20241227,000000,13.72,13.75,13.35,13.49,70532,0
+BWB.US,D,20241230,000000,13.42,13.64,13.39,13.4,25873,0
+BWB.US,D,20241231,000000,13.43,13.58,13.33,13.51,41805,0
+BWB.US,D,20250102,000000,13.69,13.69,13.2401,13.31,44686,0
+BWB.US,D,20250103,000000,13.31,13.43,13.18,13.43,22844,0
+BWB.US,D,20250106,000000,13.44,13.5,13.24,13.26,55325,0
+BWB.US,D,20250107,000000,13.32,13.4,12.95,13.03,57229,0
+BWB.US,D,20250108,000000,12.98,13.2,12.9,13.09,112555,0
+BWB.US,D,20250110,000000,12.86,12.86,12.44,12.56,41226,0
+BWB.US,D,20250113,000000,12.43,12.73,12.43,12.71,45619,0
+BWB.US,D,20250114,000000,12.84,13.07,12.82,13.06,25205,0
+BWB.US,D,20250115,000000,13.25,13.37,13.11,13.26,30850,0
+BWB.US,D,20250116,000000,13.23,13.27,13.0273,13.16,32851,0
+BWB.US,D,20250117,000000,13.31,13.4,13.05,13.28,38661,0
+BWB.US,D,20250121,000000,13.38,13.55,13.34,13.44,96796,0
+BWB.US,D,20250122,000000,13.33,13.4,13.195,13.3,55697,0
+BWB.US,D,20250123,000000,13.25,13.59,13.25,13.48,61096,0
+BWB.US,D,20250124,000000,13.41,13.61,13.26,13.54,59765,0
+BWB.US,D,20250127,000000,13.55,14.28,13.43,13.95,179550,0
+BWB.US,D,20250128,000000,13.97,14.2,13.555,13.66,79617,0
+BWB.US,D,20250129,000000,13.66,13.83,13.38,13.7,36265,0
+BWB.US,D,20250130,000000,13.88,14.74,13.8,14.22,60166,0
+BWB.US,D,20250131,000000,14.15,14.43,14.03,14.12,52355,0
+BWB.US,D,20250203,000000,13.8,13.94,13.7,13.78,35971,0
+BWB.US,D,20250204,000000,13.79,14.25,13.7404,14.25,37304,0
+BWB.US,D,20250205,000000,14.3,14.69,14.07,14.61,57647,0
+BWB.US,D,20250206,000000,14.61,15.16,14.61,15.12,162819,0
+BWB.US,D,20250207,000000,15.09,15.09,14.74,14.95,48134,0
+BWB.US,D,20250210,000000,15.16,15.16,14.89,14.98,55017,0
+BWB.US,D,20250211,000000,14.88,15.292,14.85,15.21,64978,0
+BWB.US,D,20250212,000000,14.96,15,14.78,14.78,25628,0
+BWB.US,D,20250213,000000,14.88,14.88,14.68,14.75,49374,0
+BWB.US,D,20250214,000000,14.85,15.11,14.68,14.87,65356,0
+BWB.US,D,20250218,000000,14.79,15.0124,14.68,14.72,57687,0
+BWB.US,D,20250219,000000,14.59,14.61,14.445,14.54,44310,0
+BWB.US,D,20250220,000000,14.48,14.48,14.16,14.31,49633,0
+BWB.US,D,20250221,000000,14.48,14.48,14.03,14.08,66467,0
+BWB.US,D,20250224,000000,14.13,14.21,14.02,14.02,72495,0
+BWB.US,D,20250225,000000,14.1,14.41,14.08,14.13,59583,0
+BWB.US,D,20250226,000000,14.14,14.34,14.06,14.27,32176,0
+BWB.US,D,20250227,000000,14.21,14.36,14.21,14.27,24850,0
+BWB.US,D,20250228,000000,14.38,14.51,14.3135,14.5,22726,0
+BWB.US,D,20250303,000000,14.51,14.665,14.35,14.41,30815,0
+BWB.US,D,20250304,000000,14.32,14.32,13.86,13.86,38553,0
+BWB.US,D,20250305,000000,13.98,13.98,13.66,13.75,32841,0
+BWB.US,D,20250306,000000,13.66,14.14,13.6,13.86,58360,0
+BWB.US,D,20250307,000000,13.82,14.205,13.66,14,57843,0
+BWB.US,D,20250310,000000,13.8,13.98,13.58,13.705,48248,0
+BWB.US,D,20250311,000000,13.74,13.81,13.52,13.63,56274,0
+BWB.US,D,20250312,000000,13.7,14.185,13.52,13.88,52235,0
+BWB.US,D,20250313,000000,13.93,14.09,13.7,13.72,27462,0
+BWB.US,D,20250314,000000,13.84,13.94,13.7801,13.9,27547,0
+BWB.US,D,20250317,000000,13.85,14.01,13.84,13.95,25365,0
+BWB.US,D,20250318,000000,13.95,14.135,13.83,14.03,29662,0
+BWB.US,D,20250319,000000,13.99,14.23,13.96,14.1,34315,0
+BWB.US,D,20250320,000000,13.94,14.16,13.94,14.02,30547,0
+BWB.US,D,20250321,000000,13.84,13.98,13.75,13.8,109492,0
+BWB.US,D,20250324,000000,13.96,14.22,13.9,13.92,30034,0
+BWB.US,D,20250325,000000,13.85,14.595,13.75,13.75,41992,0
+BWB.US,D,20250326,000000,14.31,14.31,13.88,13.97,27758,0
+BWB.US,D,20250327,000000,14.01,14.14,13.9,14.08,31595,0
+BWB.US,D,20250328,000000,14.01,14.09,13.82,13.92,29364,0
+BWB.US,D,20250331,000000,13.84,13.98,13.76,13.89,39560,0
+BWB.US,D,20250401,000000,13.77,14.1,13.61,13.93,28472,0
+BWB.US,D,20250402,000000,13.74,13.97,13.725,13.96,28501,0
+BWB.US,D,20250403,000000,13.59,13.59,12.88,12.9,50263,0
+BWB.US,D,20250404,000000,12.56,12.62,12.095,12.29,124833,0
+BWB.US,D,20250407,000000,12.06,12.9327,11.93,12.74,70852,0
+BWB.US,D,20250408,000000,13.07,13.455,12.475,12.7,68901,0
+BWB.US,D,20250409,000000,12.62,13.74,12.355,13.13,58871,0
+BWB.US,D,20250410,000000,12.83,13.09,12.39,12.6,52555,0
+BWB.US,D,20250411,000000,12.88,12.95,12.3,12.43,53534,0
+BWB.US,D,20250414,000000,13.175,13.175,12.35,12.58,93078,0
+BWB.US,D,20250415,000000,12.53,13.08,12.53,12.91,49497,0
+BWB.US,D,20250416,000000,13.78,13.78,12.84,13.04,309593,0
+BWB.US,D,20250417,000000,13.02,13.475,13.0001,13.22,41871,0
+BWB.US,D,20250421,000000,13.05,13.17,12.39,12.59,387725,0
+BWB.US,D,20250422,000000,12.79,13.3,12.79,12.88,563941,0
+BWB.US,D,20250423,000000,13.1,13.635,13.1,13.51,254299,0
+BWB.US,D,20250424,000000,13.53,13.905,13.08,13.82,157138,0
+BWB.US,D,20250425,000000,13.8,14.76,13.8,14.395,233605,0
+BWB.US,D,20250428,000000,14.59,15.2889,14.4,15.19,141543,0
+BWB.US,D,20250429,000000,15.03,15.3,14.9031,15.25,101453,0
+BWB.US,D,20250430,000000,15.11,15.48,14.61,15.39,117978,0
+BWB.US,D,20250501,000000,15.26,15.4889,14.93,15.09,78369,0
+BWB.US,D,20250502,000000,15.34,15.77,15.255,15.73,81100,0
+BWB.US,D,20250505,000000,15.502,15.975,15.5,15.82,70401,0
+BWB.US,D,20250506,000000,15.68,15.85,15,15.64,37437,0
+BWB.US,D,20250507,000000,15.91,15.93,15.52,15.59,41780,0
+BWB.US,D,20250508,000000,15.69,15.87,15.53,15.69,44811,0
+BWB.US,D,20250509,000000,15.73,15.8301,15.3056,15.51,82771,0
+BWB.US,D,20250512,000000,15.9,16,15.57,15.78,91296,0
+BWB.US,D,20250513,000000,15.8,15.95,15.75,15.85,103300,0
+BWB.US,D,20250514,000000,15.81,15.909,15.69,15.79,121638,0
+BWB.US,D,20250515,000000,15.8,16.04,15.45,16.02,99827,0
+BWB.US,D,20250516,000000,15.97,16.15,15.45,15.69,93764,0
+BWB.US,D,20250519,000000,15.5,15.61,14.45,15.6,45339,0
+BWB.US,D,20250520,000000,15.59,15.75,15.399,15.51,43607,0
+BWB.US,D,20250521,000000,15.32,15.34,14.9,14.96,60695,0
+BWB.US,D,20250522,000000,14.87,15.01,14.8,14.83,62380,0
+BWB.US,D,20250523,000000,14.56,14.8183,14.56,14.7,68163,0
+BWB.US,D,20250527,000000,14.83,14.98,14.5128,14.84,52615,0
+BWB.US,D,20250528,000000,14.86,16.34,14.705,14.77,53655,0
+BWB.US,D,20250529,000000,14.85,14.86,14.51,14.69,76552,0
+BWB.US,D,20250530,000000,14.66,14.76,14.575,14.64,49789,0
+BWB.US,D,20250602,000000,14.57,14.58,14.35,14.47,50038,0
+BWB.US,D,20250603,000000,14.45,14.726,14.35,14.62,54971,0
+BWB.US,D,20250604,000000,14.7,14.7226,14.35,14.5,59783,0
+BWB.US,D,20250605,000000,14.52,14.635,14.39,14.55,48312,0
+BWB.US,D,20250606,000000,14.75,15.02,14.7433,14.98,105622,0
+BWB.US,D,20250609,000000,15.11,15.25,14.995,15.16,60310,0
+BWB.US,D,20250610,000000,15.26,15.33,15.0642,15.29,41001,0
+BWB.US,D,20250611,000000,15.35,15.35,15.115,15.26,44541,0
+BWB.US,D,20250612,000000,15.17,15.285,14.9558,15.26,43485,0
+BWB.US,D,20250613,000000,15.02,15.13,14.79,14.85,63019,0
+BWB.US,D,20250616,000000,15,15.1,14.965,15.02,57124,0
+BWB.US,D,20250617,000000,14.89,15.06,14.84,14.87,61969,0
+BWB.US,D,20250618,000000,14.86,15.08,14.8,14.96,52058,0
+BWB.US,D,20250620,000000,15.06,15.15,14.95,15.02,133740,0
+BWB.US,D,20250623,000000,14.98,15.515,14.98,15.49,111017,0
+BWB.US,D,20250624,000000,15.61,15.93,15.61,15.85,51235,0
+BWB.US,D,20250625,000000,15.74,16.01,15.615,15.91,88967,0
+BWB.US,D,20250626,000000,16.09,17.6599,15.92,16.19,59652,0
+BWB.US,D,20250627,000000,16.27,16.325,15.89,16.1,509453,0
+BWB.US,D,20250630,000000,16.11,16.32,15.885,15.91,114902,0
+BWB.US,D,20250701,000000,15.82,16.5,15.675,16.23,81858,0
+BWB.US,D,20250702,000000,16.32,16.8,16.19,16.75,128135,0
+BWB.US,D,20250703,000000,16.88,17.29,16.76,17,57134,0
+BWB.US,D,20250707,000000,16.89,17.05,16.5043,16.56,83720,0
+BWB.US,D,20250708,000000,16.64,16.87,16.44,16.6,76704,0
+BWB.US,D,20250709,000000,16.89,16.91,16.48,16.68,60067,0
+BWB.US,D,20250710,000000,16.54,16.845,16.54,16.68,33628,0
+BWB.US,D,20250711,000000,16.67,16.67,16.255,16.31,42822,0
+BWB.US,D,20250714,000000,16.31,16.6,16.31,16.51,37607,0
+BWB.US,D,20250715,000000,16.49,16.49,16.02,16.05,48536,0
+BWB.US,D,20250716,000000,16.14,16.31,15.9,16.27,48391,0
+BWB.US,D,20250717,000000,16.22,16.52,16.15,16.49,49191,0
+BWB.US,D,20250718,000000,16.56,16.56,16.1411,16.2,44924,0
+BWB.US,D,20250721,000000,16.25,16.6,16.0475,16.12,39219,0
+BWB.US,D,20250722,000000,16.09,16.3,16.025,16.07,51600,0
+BWB.US,D,20250723,000000,16.1,16.17,15.9404,16.13,46213,0
+BWB.US,D,20250724,000000,16.29,16.395,16.03,16.11,74479,0
+BWB.US,D,20250725,000000,16.14,16.35,16.012,16.12,41996,0
+BWB.US,D,20250728,000000,16.25,16.57,16,16.5,73641,0
+BWB.US,D,20250729,000000,16.64,16.7,15.905,16.06,42352,0
+BWB.US,D,20250730,000000,16.12,16.27,15.58,15.785,83181,0
+BWB.US,D,20250731,000000,15.61,15.74,15.44,15.56,61757,0
+BWB.US,D,20250801,000000,15.28,15.34,14.9,15.16,77748,0
+BWB.US,D,20250804,000000,15.16,15.36,15.07,15.23,51535,0
+BWB.US,D,20250805,000000,15.21,15.22,14.9,15.22,70080,0
+BWB.US,D,20250806,000000,15.21,15.42,15.15,15.365,48030,0
+BWB.US,D,20250807,000000,15.5,15.5499,15.3736,15.44,63867,0
+BWB.US,D,20250808,000000,15.56,15.7,15.4541,15.61,38368,0
+BWB.US,D,20250811,000000,15.62,15.71,15.495,15.65,30902,0
+BWB.US,D,20250812,000000,15.79,16.27,15.705,16.23,60337,0
+BWB.US,D,20250813,000000,16.32,16.53,16.21,16.24,55399,0
+BWB.US,D,20250814,000000,16,16.163,15.75,15.96,75115,0
+BWB.US,D,20250815,000000,16,16.02,15.52,15.75,107213,0
+BWB.US,D,20250818,000000,15.73,15.8,15.52,15.785,21759,0
+BWB.US,D,20250819,000000,15.75,15.98,15.65,15.79,37773,0
+BWB.US,D,20250820,000000,15.87,16.07,15.425,15.9,28913,0
+BWB.US,D,20250821,000000,15.78,15.865,15.44,15.77,35425,0
+BWB.US,D,20250822,000000,15.89,16.53,15.35,16.5,70021,0
+BWB.US,D,20250825,000000,16.45,16.46,16.015,16.07,31323,0
+BWB.US,D,20250826,000000,16.05,16.49,15.92,16.38,38107,0
+BWB.US,D,20250827,000000,16.32,16.5346,16.32,16.45,31534,0
+BWB.US,D,20250828,000000,16.54,16.54,16.29,16.38,28905,0
+BWB.US,D,20250829,000000,16.46,16.49,16.31,16.38,19741,0
+BWB.US,D,20250902,000000,16.18,16.5,16.15,16.47,32055,0
+BWB.US,D,20250903,000000,16.34,16.45,16.16,16.23,21887,0
+BWB.US,D,20250904,000000,16.33,16.65,16.2406,16.56,95046,0
+BWB.US,D,20250905,000000,16.5,16.685,16,16.09,60083,0
+BWB.US,D,20250908,000000,16.22,16.5,15.91,16.465,55042,0
+BWB.US,D,20250909,000000,16.38,16.5,16.31,16.47,35009,0
+BWB.US,D,20250910,000000,16.46,16.5,16.3,16.425,32591,0
+BWB.US,D,20250911,000000,16.31,16.69,16.31,16.55,176155,0
+BWB.US,D,20250912,000000,16.54,16.71,16.46,16.64,484860,0
+BWB.US,D,20250915,000000,16.75,16.85,16.62,16.73,102634,0
+BWB.US,D,20250916,000000,16.73,16.73,16.32,16.39,284663,0
+BWB.US,D,20250917,000000,16.38,16.965,16.38,16.66,308070,0
+BWB.US,D,20250918,000000,16.85,17.72,16.85,17.66,92467,0
+BWB.US,D,20250919,000000,17.75,18.007,17.22,17.35,263788,0
+BWB.US,D,20250922,000000,17.36,17.5,16.95,17.39,136732,0
+BWB.US,D,20250923,000000,17.59,17.9789,17.13,17.32,121435,0
+BWB.US,D,20250924,000000,17.4,17.49,16.878,17.12,66282,0
+BWB.US,D,20250925,000000,17.1,17.22,16.82,17.11,46408,0
+BWB.US,D,20250926,000000,17.18,17.26,16.99,17.18,61761,0
+BWB.US,D,20250929,000000,17.18,17.35,16.77,16.93,75013,0
+BWB.US,D,20250930,000000,16.805,17.87,16.805,17.6,228514,0
+BWB.US,D,20251001,000000,17.55,17.7,17.035,17.29,109655,0
+BWB.US,D,20251002,000000,17.26,17.26,16.53,16.835,56149,0
+BWB.US,D,20251003,000000,16.86,17.42,16.86,17.24,73237,0
+BWB.US,D,20251006,000000,17.39,17.63,17.29,17.45,77081,0
+BWB.US,D,20251007,000000,17.47,17.86,17.171,17.62,246933,0
+BWB.US,D,20251008,000000,17.62,17.745,17.14,17.39,115570,0
+BWB.US,D,20251009,000000,17.39,17.446,16.975,17.19,100276,0
+BWB.US,D,20251010,000000,17.19,17.41,16.62,16.62,97344,0
+BWB.US,D,20251013,000000,16.85,17.045,16.44,16.97,114812,0
+BWB.US,D,20251014,000000,16.81,17.85,16.81,17.8,93690,0
+BWB.US,D,20251015,000000,17.88,17.88,17.24,17.41,59377,0
+BWB.US,D,20251016,000000,17.36,17.36,16.46,16.535,84079,0
+BWB.US,D,20251017,000000,16.68,17.265,16.34,16.97,355724,0
+BWB.US,D,20251020,000000,17.1,17.65,16.97,17.39,160557,0
+BWB.US,D,20251021,000000,17.32,17.6,17.0101,17.5,185965,0
+BWB.US,D,20251022,000000,16.28,17.06,16.11,16.9,269868,0
+BWB.US,D,20251023,000000,16.9,17.2999,16.82,16.85,119681,0
+BWB.US,D,20251024,000000,17.13,17.67,17.13,17.44,86688,0
+BWB.US,D,20251027,000000,17.52,17.8,17.0948,17.11,165677,0
+BWB.US,D,20251028,000000,17,17.08,16.57,16.62,106646,0
+BWB.US,D,20251029,000000,16.85,17.14,16.275,16.42,94964,0
+BWB.US,D,20251030,000000,16.45,16.95,16.3001,16.6,76993,0
+BWB.US,D,20251031,000000,16.65,16.71,16.435,16.46,86385,0
+BWB.US,D,20251103,000000,16.5,16.835,16.375,16.71,83330,0
+BWB.US,D,20251104,000000,16.67,16.78,16.4601,16.51,76989,0
+BWB.US,D,20251105,000000,16.59,17,16.56,16.79,77846,0
+BWB.US,D,20251106,000000,16.72,16.85,16.53,16.63,74085,0
+BWB.US,D,20251107,000000,16.63,16.765,16.44,16.64,83342,0
+BWB.US,D,20251110,000000,16.72,16.94,16.67,16.81,58965,0
+BWB.US,D,20251111,000000,16.79,17.01,16.69,16.83,40334,0
+BWB.US,D,20251112,000000,17.03,17.295,16.7,16.95,97247,0
+BWB.US,D,20251113,000000,16.85,17.24,16.535,16.79,116501,0
+BWB.US,D,20251114,000000,16.74,16.78,16.38,16.76,55814,0
+BWB.US,D,20251117,000000,16.69,16.93,16.231,16.33,88661,0
+BWB.US,D,20251118,000000,16.26,16.46,16.17,16.17,50132,0
+BWB.US,D,20251119,000000,16.12,16.3875,16.06,16.24,52059,0
+BWB.US,D,20251120,000000,16.48,16.76,16.42,16.46,74604,0
+BWB.US,D,20251121,000000,16.45,17.14,16.32,16.99,133545,0
+BWB.US,D,20251124,000000,16.9,17.2199,16.1,16.91,110537,0
+BWB.US,D,20251125,000000,16.99,17.6099,16.99,17.53,136695,0
+BWB.US,D,20251126,000000,17.44,17.67,17.37,17.52,60769,0
+BWB.US,D,20251128,000000,17.52,17.68,17.29,17.31,30651,0
+BWB.US,D,20251201,000000,17.37,17.71,17.155,17.58,63524,0
+BWB.US,D,20251202,000000,17.58,17.79,17.425,17.49,66481,0
+BWB.US,D,20251203,000000,17.62,17.96,17.35,17.89,75607,0
+BWB.US,D,20251204,000000,17.8,18.0755,17.755,18.03,84944,0
+BWB.US,D,20251205,000000,17.9859,18.0299,17.7201,17.84,60857,0
+BWB.US,D,20251208,000000,17.85,18.16,17.82,17.82,99148,0
+BWB.US,D,20251209,000000,17.62,18.08,17.62,17.87,130676,0
+BWB.US,D,20251210,000000,17.72,18.55,17.72,18.52,170168,0
+BWB.US,D,20251211,000000,18.5,18.78,18.5,18.68,102294,0
+BWB.US,D,20251212,000000,18.77,18.87,18.56,18.76,112921,0
+BWB.US,D,20251215,000000,18.75,19,18.63,18.69,94719,0
+BWB.US,D,20251216,000000,18.74,18.95,18.24,18.6,117406,0
+BWB.US,D,20251217,000000,18.59,18.785,18.42,18.5,78227,0
+BWB.US,D,20251218,000000,18.63,19.11,18.53,18.86,117649,0
+BWB.US,D,20251219,000000,18.79,18.92,18.2,18.42,151508,0
+BWB.US,D,20251222,000000,18.36,18.54,18.07,18.13,52859,0
+BWB.US,D,20251223,000000,18.01,18.29,17.98,18.16,54269,0
+BWB.US,D,20251224,000000,18.16,18.23,18.005,18.17,42282,0
+BWB.US,D,20251226,000000,18.015,18.21,17.9,18.02,63998,0
+BWB.US,D,20251229,000000,18.03,18.06,17.91,17.96,37500,0
+BWB.US,D,20251230,000000,17.99,17.99,17.67,17.68,58332,0
+BWB.US,D,20251231,000000,17.69,17.69,17.435,17.53,66974,0
+BWB.US,D,20260102,000000,17.62,17.7,17.24,17.53,111041,0
+BWB.US,D,20260105,000000,17.5,18.09,17.5,17.81,98608,0
+BWB.US,D,20260106,000000,17.71,17.94,17.62,17.93,86451,0
+BWB.US,D,20260107,000000,17.92,17.92,17.67,17.87,72498,0
+BWB.US,D,20260108,000000,17.78,18.4,17.7501,18.33,152908,0
+BWB.US,D,20260109,000000,18.36,18.51,17.28,17.97,71000,0
+BWB.US,D,20260112,000000,17.82,17.925,17.63,17.87,37887,0
+BWB.US,D,20260113,000000,17.92,18.05,17.68,17.94,74166,0
+BWB.US,D,20260114,000000,18.14,18.14,17.8311,18,116593,0
+BWB.US,D,20260115,000000,18.085,18.48,18.085,18.48,118590,0
+BWB.US,D,20260116,000000,18.5,18.56,18.2,18.25,105606,0
+BWB.US,D,20260120,000000,18.04,18.24,17.97,18.04,49063,0
+BWB.US,D,20260121,000000,18.14,19.02,18.14,18.99,65116,0
+BWB.US,D,20260122,000000,19.04,19.4,19.03,19.13,95936,0
+BWB.US,D,20260123,000000,19.11,19.11,18.16,18.23,89109,0
+BWB.US,D,20260126,000000,18.2,18.42,18.005,18.36,59282,0
+BWB.US,D,20260127,000000,18.38,18.56,18.2,18.46,72493,0
+BWB.US,D,20260128,000000,18.8,19.1699,18.37,18.77,150321,0
+BWB.US,D,20260129,000000,19.14,19.235,18.37,19.18,124956,0
+BWB.US,D,20260130,000000,19.07,19.4,19.005,19.21,117959,0
+BWB.US,D,20260202,000000,19.21,19.87,19.19,19.63,118752,0
+BWB.US,D,20260203,000000,19.48,20.15,19.4,19.54,88099,0
+BWB.US,D,20260204,000000,19.79,20.04,19.61,19.83,74814,0
+BWB.US,D,20260205,000000,19.72,20.255,19.63,19.8,110130,0
+BWB.US,D,20260206,000000,19.92,20.3,18.8901,19.97,126848,0
+BWB.US,D,20260209,000000,19.8,20.09,19.39,19.72,118658,0
+BWB.US,D,20260210,000000,19.63,20,19.33,19.53,79421,0
+BWB.US,D,20260211,000000,19.72,19.95,19.1,19.24,82207,0
+BWB.US,D,20260212,000000,19.45,19.545,18.79,19.18,52135,0
+BWB.US,D,20260213,000000,19.16,19.41,18.73,19.19,52956,0
+BWB.US,D,20260217,000000,19.24,19.59,19.09,19.29,56701,0
+BWB.US,D,20260218,000000,19.26,19.72,19.1,19.32,83742,0
diff --git a/daily/us/nasdaq stocks/1/bwfg.us.txt b/daily/us/nasdaq stocks/1/bwfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..175700d9a453ad5211c9dc3194f26ced013ee43f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bwfg.us.txt	
@@ -0,0 +1,2940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWFG.US,D,20140416,000000,19.0142,19.0142,19.0142,19.0142,111.01633000897,0
+BWFG.US,D,20140423,000000,19.2323,19.2323,19.2323,19.2323,345.2709713123,0
+BWFG.US,D,20140507,000000,19.2323,19.2323,19.2323,19.2323,227.12515222019,0
+BWFG.US,D,20140512,000000,19.2323,19.2323,18.3594,18.9681,932.94457145153,0
+BWFG.US,D,20140513,000000,19.189,19.189,18.7953,18.922,4050.5682976667,0
+BWFG.US,D,20140514,000000,18.922,18.922,18.1405,18.1405,2919.0165303276,0
+BWFG.US,D,20140515,000000,15.9283,15.9627,15.6476,15.7349,556947.53918775,0
+BWFG.US,D,20140516,000000,15.7791,15.7791,15.5602,15.7349,11174.96488861,0
+BWFG.US,D,20140519,000000,15.7879,15.7879,15.6476,15.7349,10226.742840551,0
+BWFG.US,D,20140520,000000,15.6043,15.7791,15.4728,15.7349,32186.587715077,0
+BWFG.US,D,20140521,000000,15.7349,15.8233,15.6476,15.6476,247918.8163804,0
+BWFG.US,D,20140522,000000,15.7349,15.7349,15.6476,15.6476,14733.598439539,0
+BWFG.US,D,20140523,000000,15.6888,15.8233,15.627,15.8233,12503.086854955,0
+BWFG.US,D,20140527,000000,15.8233,15.8233,15.7349,15.7791,6581.5369221831,0
+BWFG.US,D,20140528,000000,15.6554,15.7712,15.6476,15.7349,15231.644176919,0
+BWFG.US,D,20140529,000000,15.7133,15.7133,15.6476,15.6476,14466.751848141,0
+BWFG.US,D,20140530,000000,15.6888,15.6986,15.6642,15.6819,2087.921802921,0
+BWFG.US,D,20140602,000000,15.8763,15.8763,15.6476,15.7349,17308.362496994,0
+BWFG.US,D,20140603,000000,15.8233,15.8233,15.5259,15.5602,15586.081634195,0
+BWFG.US,D,20140604,000000,15.7526,15.8577,15.5602,15.57,16701.337426487,0
+BWFG.US,D,20140605,000000,16.163,16.1719,15.6043,15.6819,9332.5012098366,0
+BWFG.US,D,20140606,000000,15.6476,15.6888,15.627,15.6476,11340.980134402,0
+BWFG.US,D,20140609,000000,15.7693,15.7693,15.5376,15.5779,31637.617055675,0
+BWFG.US,D,20140610,000000,15.5602,15.5602,15.4728,15.5259,9495.4609603085,0
+BWFG.US,D,20140611,000000,15.5259,15.6476,15.4463,15.5533,4374.4508017296,0
+BWFG.US,D,20140612,000000,15.6043,15.6043,15.4728,15.5336,10251.186803122,0
+BWFG.US,D,20140613,000000,15.5602,15.6819,15.5082,15.6476,33456.655270317,0
+BWFG.US,D,20140616,000000,15.4286,15.7163,15.4286,15.7163,30953.186103694,0
+BWFG.US,D,20140617,000000,15.7349,15.7349,15.4129,15.6888,28185.925840993,0
+BWFG.US,D,20140618,000000,15.4129,15.7085,15.3864,15.623,20695.888309929,0
+BWFG.US,D,20140619,000000,15.4129,15.6043,15.3952,15.4649,16194.125203144,0
+BWFG.US,D,20140620,000000,15.7349,15.7349,13.9097,14.0383,79782.038335712,0
+BWFG.US,D,20140623,000000,14.2493,14.5813,14.2493,14.4428,49035.60741543,0
+BWFG.US,D,20140624,000000,14.6087,14.756,14.6087,14.6431,7382.0766963762,0
+BWFG.US,D,20140625,000000,14.6864,14.6864,14.3721,14.5538,12649.75063038,0
+BWFG.US,D,20140626,000000,14.6431,14.6431,14.2493,14.3554,13222.146753912,0
+BWFG.US,D,20140627,000000,14.5715,14.5715,14.2493,14.2493,12520.401328443,0
+BWFG.US,D,20140630,000000,15.2106,15.2106,14.4684,14.8591,28204.258812921,0
+BWFG.US,D,20140701,000000,14.8955,15.2106,14.8955,15.0201,40600.403331629,0
+BWFG.US,D,20140702,000000,15.2106,15.2106,14.8591,14.8857,34202.196128727,0
+BWFG.US,D,20140703,000000,14.8758,15.2086,14.8591,15.0368,8131.6915485469,0
+BWFG.US,D,20140707,000000,14.9052,15.1145,14.2493,14.2493,1578.6725826963,0
+BWFG.US,D,20140708,000000,14.7118,14.8591,14.4684,14.4684,11954.116195553,0
+BWFG.US,D,20140709,000000,14.8591,14.867,14.5715,14.8101,8379.1866695761,0
+BWFG.US,D,20140710,000000,14.8591,15.1331,14.6746,14.7374,6740.4226788932,0
+BWFG.US,D,20140711,000000,14.5095,15.2018,14.5095,14.8591,10819.508932892,0
+BWFG.US,D,20140714,000000,14.9062,15.1704,14.9052,15.1045,2247.8260580715,0
+BWFG.US,D,20140716,000000,15.1369,15.1369,14.9132,14.9132,456.28730132127,0
+BWFG.US,D,20140717,000000,15.0771,15.0771,14.9857,14.9857,4174.8251074015,0
+BWFG.US,D,20140721,000000,14.9956,15.0868,14.9956,15.0868,9448.6100320478,0
+BWFG.US,D,20140723,000000,15.0771,15.2106,15.0771,15.2106,3524.0046039545,0
+BWFG.US,D,20140724,000000,15.0898,15.0898,15.0898,15.0898,277.0315758022,0
+BWFG.US,D,20140725,000000,14.9857,14.9956,14.8591,14.9573,9607.4957887579,0
+BWFG.US,D,20140728,000000,14.9661,14.9661,14.9573,14.9573,2236.6225752265,0
+BWFG.US,D,20140729,000000,14.9132,14.9691,14.9132,14.9691,2194.8641391681,0
+BWFG.US,D,20140730,000000,14.9052,14.9857,14.9052,14.9485,7210.9689583808,0
+BWFG.US,D,20140731,000000,14.8591,15.0201,14.8591,14.9485,8052.2486701918,0
+BWFG.US,D,20140801,000000,14.9485,15.0868,14.9485,15.0692,7995.2127575267,0
+BWFG.US,D,20140804,000000,15.0692,15.0771,15.0692,15.0771,6975.695818637,0
+BWFG.US,D,20140805,000000,15.2175,15.2529,14.9573,15.2018,5853.3105372619,0
+BWFG.US,D,20140806,000000,14.976,15.2106,14.976,15.2106,1895.425597676,0
+BWFG.US,D,20140807,000000,15.2695,15.2695,15.2695,15.2695,194.53320212581,0
+BWFG.US,D,20140808,000000,14.9132,16.163,14.9052,15.9283,85602.756922879,0
+BWFG.US,D,20140811,000000,15.8675,15.9539,15.7437,15.8008,9109.4500513782,0
+BWFG.US,D,20140812,000000,15.7349,15.7879,15.6476,15.7791,27837.59937436,0
+BWFG.US,D,20140813,000000,15.7791,15.9009,15.7791,15.7879,13940.188154429,0
+BWFG.US,D,20140814,000000,15.7349,15.8577,15.7349,15.8233,2404.6748179007,0
+BWFG.US,D,20140815,000000,15.7437,15.8675,15.7085,15.8675,5604.7969177923,0
+BWFG.US,D,20140818,000000,15.8929,16.5126,15.8056,16.1522,9696.1051530769,0
+BWFG.US,D,20140819,000000,16.3888,16.4859,16.1561,16.4859,1183.4951878021,0
+BWFG.US,D,20140820,000000,16.4428,16.4428,16.1719,16.1973,3817.3321548038,0
+BWFG.US,D,20140821,000000,16.1719,16.3888,16.0835,16.3162,10663.678671504,0
+BWFG.US,D,20140822,000000,16.2582,16.2582,15.8488,16.2582,52809.144137294,0
+BWFG.US,D,20140825,000000,16.1719,16.7766,16.1463,16.6539,30764.76389221,0
+BWFG.US,D,20140826,000000,16.6451,17.0477,16.5223,16.6451,16893.833631732,0
+BWFG.US,D,20140827,000000,16.4428,17.0477,16.4428,17.0477,19639.705427183,0
+BWFG.US,D,20140828,000000,17.0477,17.0477,17.0477,17.0477,5833.9590668934,0
+BWFG.US,D,20140829,000000,16.5223,17.0477,16.5223,17.0477,9002.507715131,0
+BWFG.US,D,20140902,000000,17.0477,17.0477,17.0477,17.0477,363.60394324038,0
+BWFG.US,D,20140903,000000,16.6314,16.8709,16.6186,16.6902,3562.7075446915,0
+BWFG.US,D,20140904,000000,16.4949,16.8277,16.435,16.7855,1606.1720405885,0
+BWFG.US,D,20140905,000000,16.5734,16.8709,16.5734,16.8631,12539.752798812,0
+BWFG.US,D,20140908,000000,16.8277,17.0477,16.3888,17.0477,10847.008390784,0
+BWFG.US,D,20140909,000000,17.135,17.4856,16.8709,17.4856,6836.1615322955,0
+BWFG.US,D,20140910,000000,17.3598,17.4856,16.3888,17.1605,11139.317443193,0
+BWFG.US,D,20140911,000000,16.759,18.7953,16.759,17.4856,14838.503778905,0
+BWFG.US,D,20140912,000000,17.4856,17.4856,16.706,17.4669,3503.6346351455,0
+BWFG.US,D,20140915,000000,16.9407,17.4856,16.7413,17.2656,8705.1061705198,0
+BWFG.US,D,20140916,000000,17.2656,17.4856,16.2681,16.4762,15150.164301683,0
+BWFG.US,D,20140917,000000,16.3634,16.4949,16.3063,16.3977,6627.3693520033,0
+BWFG.US,D,20140918,000000,16.3977,16.8277,16.3162,16.8277,11413.293523674,0
+BWFG.US,D,20140919,000000,16.7413,16.7413,15.2018,15.4925,42623.141234361,0
+BWFG.US,D,20140922,000000,15.7349,16.8012,15.5602,16.8012,27208.167338161,0
+BWFG.US,D,20140923,000000,16.3888,16.7148,16.2769,16.3888,2061.4408434693,0
+BWFG.US,D,20140924,000000,16.435,16.6087,16.3515,16.3888,3821.4061485656,0
+BWFG.US,D,20140925,000000,16.3888,16.5293,16.1719,16.4762,42409.256561867,0
+BWFG.US,D,20140926,000000,16.538,16.9937,16.4675,16.9043,3894.738036278,0
+BWFG.US,D,20140929,000000,16.6087,16.6087,16.4173,16.4762,1375.991393047,0
+BWFG.US,D,20140930,000000,16.3977,16.6,16.3888,16.5803,3406.8772833028,0
+BWFG.US,D,20141001,000000,16.435,16.6087,16.3888,16.6087,21900.771964981,0
+BWFG.US,D,20141002,000000,16.4075,16.5901,16.3888,16.5901,9192.966923495,0
+BWFG.US,D,20141003,000000,16.5901,17.4315,16.5901,17.3264,2094.0327935636,0
+BWFG.US,D,20141006,000000,16.5126,17.2293,16.3485,17.2293,3932.4224785746,0
+BWFG.US,D,20141007,000000,16.9593,17.4413,16.1099,17.2381,3276.5094829253,0
+BWFG.US,D,20141008,000000,16.3888,16.5803,16.3888,16.5803,1433.0273057121,0
+BWFG.US,D,20141010,000000,16.3063,16.5479,14.9573,16.5479,4017.9763475724,0
+BWFG.US,D,20141013,000000,15.4129,16.1266,15.2981,16.0932,918.68559328523,0
+BWFG.US,D,20141014,000000,16.5901,16.5901,16.217,16.5803,3471.0426850511,0
+BWFG.US,D,20141015,000000,16.3888,17.4129,16.3888,17.4129,1239.5126020268,0
+BWFG.US,D,20141016,000000,16.3888,17.0221,16.3888,17.0221,2022.7379027323,0
+BWFG.US,D,20141017,000000,16.5046,16.6,16.4428,16.5901,2111.3472670513,0
+BWFG.US,D,20141020,000000,16.6087,16.6264,16.6087,16.6087,1463.5822589256,0
+BWFG.US,D,20141021,000000,16.6539,16.6539,16.6087,16.6087,804.61376795491,0
+BWFG.US,D,20141023,000000,16.4428,16.4428,16.3888,16.3888,1286.3635302874,0
+BWFG.US,D,20141024,000000,16.3977,16.3977,16.3888,16.3888,705.81941923134,0
+BWFG.US,D,20141027,000000,16.3888,16.3888,16.3888,16.3888,1262.9380661571,0
+BWFG.US,D,20141028,000000,16.5557,16.5803,16.5557,16.5803,886.09364319086,0
+BWFG.US,D,20141029,000000,16.3888,16.3888,16.3888,16.3888,839.24271493019,0
+BWFG.US,D,20141030,000000,16.435,16.435,16.435,16.435,976.74000439084,0
+BWFG.US,D,20141031,000000,16.6087,16.6087,16.3888,16.6087,9907.9528286905,0
+BWFG.US,D,20141103,000000,16.4075,16.4075,16.3977,16.3977,554.0631516044,0
+BWFG.US,D,20141105,000000,16.4428,16.6186,16.381,16.381,5803.4041136799,0
+BWFG.US,D,20141106,000000,16.3888,16.3888,16.3888,16.3888,112.03482844942,0
+BWFG.US,D,20141107,000000,16.4508,16.9593,16.4508,16.7855,16674.856467036,0
+BWFG.US,D,20141110,000000,16.6,16.7148,16.381,16.7148,5738.2202134911,0
+BWFG.US,D,20141111,000000,16.6087,16.8709,16.6087,16.8709,809.70626015716,0
+BWFG.US,D,20141112,000000,16.7315,16.8277,16.6451,16.8277,3662.5203918555,0
+BWFG.US,D,20141113,000000,16.6716,16.8277,16.6716,16.8277,1993.2014479592,0
+BWFG.US,D,20141114,000000,16.8277,16.9593,16.8277,16.9593,596.84008610327,0
+BWFG.US,D,20141117,000000,16.6087,17.0477,16.6087,16.9593,6104.8796520529,0
+BWFG.US,D,20141118,000000,16.6608,16.6608,16.6608,16.6608,432.86183719093,0
+BWFG.US,D,20141119,000000,16.7855,16.7855,16.6363,16.6363,1391.2688696537,0
+BWFG.US,D,20141120,000000,16.6363,16.6363,16.6363,16.6363,420.63985590555,0
+BWFG.US,D,20141121,000000,16.6087,16.7413,16.3888,16.7413,1953.4800087817,0
+BWFG.US,D,20141124,000000,16.6087,16.7766,16.4291,16.7678,1928.0175477704,0
+BWFG.US,D,20141126,000000,16.1807,16.8631,16.1807,16.6186,5379.708762453,0
+BWFG.US,D,20141128,000000,16.1885,16.6186,16.1885,16.6186,5148.509616471,0
+BWFG.US,D,20141201,000000,16.5656,16.6087,16.5656,16.6087,640.63551904259,0
+BWFG.US,D,20141202,000000,16.6087,16.6087,16.6087,16.6087,345.2709713123,0
+BWFG.US,D,20141203,000000,16.6,16.6087,16.6,16.6087,2109.3102701704,0
+BWFG.US,D,20141204,000000,16.6254,16.6254,16.6087,16.6087,2785.5932346287,0
+BWFG.US,D,20141205,000000,16.7501,16.7501,16.3888,16.7501,1917.8325633659,0
+BWFG.US,D,20141208,000000,16.3564,16.7766,16.1807,16.7766,1128.4962720178,0
+BWFG.US,D,20141209,000000,16.1807,16.6,16.1807,16.6,2727.5388235231,0
+BWFG.US,D,20141210,000000,16.6451,16.6451,15.8675,16.2249,2784.5747361883,0
+BWFG.US,D,20141211,000000,16.2582,16.9593,16.2582,16.7766,6549.9634705292,0
+BWFG.US,D,20141212,000000,16.6972,17.3069,16.3898,17.299,32071.497391307,0
+BWFG.US,D,20141215,000000,17.0477,19.1429,17.0477,19.1429,10244.057314039,0
+BWFG.US,D,20141216,000000,18.874,18.874,16.6363,18.0442,1851.6301647368,0
+BWFG.US,D,20141217,000000,17.9204,17.9204,16.5046,17.3697,2516.7096463501,0
+BWFG.US,D,20141218,000000,17.3511,17.4856,16.4645,17.4502,3501.5976382646,0
+BWFG.US,D,20141219,000000,17.4856,17.4856,16.9407,17.0477,14444.344882451,0
+BWFG.US,D,20141222,000000,16.4859,17.4856,16.4859,17.4581,4151.3996432712,0
+BWFG.US,D,20141223,000000,17.4502,17.4856,17.0889,17.4856,1386.1763774514,0
+BWFG.US,D,20141224,000000,17.4856,17.5238,17.4669,17.5238,11299.221698344,0
+BWFG.US,D,20141226,000000,17.6161,18.269,17.4856,18.269,786.28079602683,0
+BWFG.US,D,20141229,000000,18.1679,18.1679,17.4856,17.7889,1515.5256793885,0
+BWFG.US,D,20141230,000000,18.0756,18.3505,17.8252,18.3505,1344.417941393,0
+BWFG.US,D,20141231,000000,18.3594,18.3594,18.0108,18.3594,796.46578043132,0
+BWFG.US,D,20150102,000000,17.7526,18.3594,17.4856,18.2082,5512.1135597114,0
+BWFG.US,D,20150105,000000,17.624,17.9204,17.624,17.8773,938.03706365377,0
+BWFG.US,D,20150106,000000,18.3231,18.3594,17.7026,17.9204,2343.5649114737,0
+BWFG.US,D,20150107,000000,18.3594,18.4616,17.5013,18.0933,9394.629614704,0
+BWFG.US,D,20150108,000000,18.3594,18.3594,17.5013,17.57,2219.3081017389,0
+BWFG.US,D,20150109,000000,18.1846,18.4439,17.4943,18.3318,8801.8635223625,0
+BWFG.US,D,20150112,000000,18.3594,18.4025,17.5984,17.624,2631.7999701209,0
+BWFG.US,D,20150113,000000,18.2406,18.3594,18.2406,18.3594,1212.0131441346,0
+BWFG.US,D,20150114,000000,18.269,18.3594,17.4856,17.4856,12944.09667967,0
+BWFG.US,D,20150115,000000,17.7026,18.1021,17.7026,17.8773,3341.693383114,0
+BWFG.US,D,20150116,000000,18.0521,18.2082,17.2656,17.4943,8649.0887562952,0
+BWFG.US,D,20150120,000000,17.7192,17.7192,17.7192,17.7192,461.37979352352,0
+BWFG.US,D,20150121,000000,17.6692,17.6692,17.0634,17.2047,804.61376795491,0
+BWFG.US,D,20150122,000000,17.5611,17.5611,17.5611,17.5611,111.01633000897,0
+BWFG.US,D,20150123,000000,17.4943,17.4943,17.4943,17.4943,345.2709713123,0
+BWFG.US,D,20150126,000000,17.4856,17.4856,17.4502,17.4856,686.4679488628,0
+BWFG.US,D,20150130,000000,17.4129,17.4856,16.7413,17.0545,5780.99714799,0
+BWFG.US,D,20150203,000000,16.7855,16.7855,16.7855,16.7855,1014.4244466875,0
+BWFG.US,D,20150204,000000,17.0221,17.0221,16.2582,16.3888,6812.7360681651,0
+BWFG.US,D,20150205,000000,16.5126,16.6264,16.3888,16.6264,18076.310321093,0
+BWFG.US,D,20150206,000000,16.4508,17.6603,16.4508,17.0485,28009.725610795,0
+BWFG.US,D,20150209,000000,17.135,17.135,17.1154,17.1252,570.35912665159,0
+BWFG.US,D,20150210,000000,16.7501,16.7501,16.435,16.435,2061.4408434693,0
+BWFG.US,D,20150211,000000,16.2868,16.706,15.9539,16.6087,22708.441228256,0
+BWFG.US,D,20150212,000000,16.6382,16.6696,16.6087,16.6401,3006.6073962062,0
+BWFG.US,D,20150217,000000,16.6087,16.9848,16.6087,16.9407,3908.9970144442,0
+BWFG.US,D,20150218,000000,16.5557,16.9593,16.538,16.914,9258.1508236838,0
+BWFG.US,D,20150219,000000,16.4605,17.7615,16.3977,16.978,57540.069393181,0
+BWFG.US,D,20150220,000000,16.6,16.978,16.217,16.4508,2644.0219514062,0
+BWFG.US,D,20150223,000000,16.4762,17.0034,16.3977,16.6972,3189.9371154871,0
+BWFG.US,D,20150224,000000,16.6539,16.6972,16.1973,16.6972,22286.782873911,0
+BWFG.US,D,20150225,000000,16.3977,16.6087,16.3888,16.5557,15983.29602597,0
+BWFG.US,D,20150226,000000,16.3977,17.6947,16.3977,17.2047,92537.712803899,0
+BWFG.US,D,20150227,000000,17.2558,17.2656,16.7855,16.9593,30384.863973922,0
+BWFG.US,D,20150302,000000,16.9494,17.0221,16.6716,16.6805,1484.970726175,0
+BWFG.US,D,20150303,000000,16.8876,16.8876,16.6805,16.8788,3774.555220305,0
+BWFG.US,D,20150304,000000,16.5223,16.5223,15.9893,16.1719,2631.7999701209,0
+BWFG.US,D,20150305,000000,16.8179,16.8179,16.8179,16.8179,111.01633000897,0
+BWFG.US,D,20150309,000000,16.0932,16.1266,16.0932,16.1266,461.37979352352,0
+BWFG.US,D,20150310,000000,16.1266,16.1561,16.1266,16.1266,2404.6748179007,0
+BWFG.US,D,20150311,000000,16.6451,16.6451,16.0835,16.1719,13154.925856843,0
+BWFG.US,D,20150312,000000,16.1719,16.4675,16.1719,16.435,14872.11422744,0
+BWFG.US,D,20150313,000000,15.9096,16.4762,15.9096,16.3485,7780.3095865919,0
+BWFG.US,D,20150316,000000,16.1266,16.4949,15.9539,15.9539,5948.0308922237,0
+BWFG.US,D,20150317,000000,15.7614,17.1066,15.7614,16.6451,77789.855386194,0
+BWFG.US,D,20150318,000000,16.6363,16.7678,16.6186,16.6186,23907.213892665,0
+BWFG.US,D,20150319,000000,16.8277,16.9043,16.3888,16.435,2975.0339445523,0
+BWFG.US,D,20150320,000000,16.6087,17.3864,16.6087,17.3864,40722.623144483,0
+BWFG.US,D,20150323,000000,16.6087,17.0477,16.5293,16.8631,15669.598506311,0
+BWFG.US,D,20150324,000000,17.0398,17.0477,17.0221,17.0477,1375.991393047,0
+BWFG.US,D,20150325,000000,17.0477,17.0477,17.0319,17.0477,1142.7552501841,0
+BWFG.US,D,20150331,000000,17.0477,17.0477,16.8365,16.8365,461.37979352352,0
+BWFG.US,D,20150402,000000,17.0477,17.3344,16.8365,17.1537,17159.661724689,0
+BWFG.US,D,20150406,000000,16.007,17.0634,16.007,16.6363,10752.288035823,0
+BWFG.US,D,20150407,000000,16.6805,16.7943,16.3338,16.6087,16323.474505081,0
+BWFG.US,D,20150408,000000,16.9937,16.9937,16.6087,16.6087,14986.186052771,0
+BWFG.US,D,20150409,000000,16.6716,17.0477,16.6716,17.0034,9273.4283002906,0
+BWFG.US,D,20150410,000000,17.0634,17.0634,17.0634,17.0634,111.01633000897,0
+BWFG.US,D,20150413,000000,17.079,17.079,17.079,17.079,227.12515222019,0
+BWFG.US,D,20150414,000000,16.1266,16.6539,16.1266,16.6539,10178.87341385,0
+BWFG.US,D,20150415,000000,16.2504,16.6,16.2504,16.5656,17669.929443354,0
+BWFG.US,D,20150416,000000,16.2582,16.7855,16.2582,16.7855,15574.87815135,0
+BWFG.US,D,20150417,000000,16.6087,17.2745,16.6087,17.0477,37522.501044592,0
+BWFG.US,D,20150420,000000,17.2479,17.2479,16.6902,16.6902,691.56044106505,0
+BWFG.US,D,20150421,000000,16.4949,17.0221,16.4949,17.0221,461.37979352352,0
+BWFG.US,D,20150422,000000,16.914,17.0133,16.6972,17.0133,2020.7009058513,0
+BWFG.US,D,20150423,000000,16.8277,17.1252,16.4508,16.5479,4807.3126389205,0
+BWFG.US,D,20150424,000000,16.8277,16.8277,16.4762,16.7855,4117.7891947363,0
+BWFG.US,D,20150427,000000,16.9494,16.9494,16.9494,16.9494,227.12515222019,0
+BWFG.US,D,20150428,000000,17.0477,17.0477,16.4859,16.6716,18418.525797084,0
+BWFG.US,D,20150429,000000,16.759,17.0398,16.7501,16.759,3087.0687730017,0
+BWFG.US,D,20150430,000000,16.5901,16.7413,15.9627,15.9627,6751.6261617382,0
+BWFG.US,D,20150501,000000,16.0668,16.5223,16.0668,16.3888,12926.782206182,0
+BWFG.US,D,20150504,000000,16.1266,16.3888,15.9009,16.0217,24251.466365538,0
+BWFG.US,D,20150505,000000,15.999,16.6087,15.7791,16.6087,21392.541243197,0
+BWFG.US,D,20150506,000000,16.1885,16.1885,16.0138,16.1719,21428.188688612,0
+BWFG.US,D,20150507,000000,16.1885,16.2582,15.8321,16.2582,23832.863506512,0
+BWFG.US,D,20150508,000000,15.9196,15.9196,15.9196,15.9196,227.12515222019,0
+BWFG.US,D,20150511,000000,16.0932,16.3485,15.9283,15.9627,28483.327385604,0
+BWFG.US,D,20150512,000000,16.2416,17.6004,16.217,17.0889,81481.912232822,0
+BWFG.US,D,20150513,000000,17.1694,17.1694,16.5734,16.8876,50218.084104792,0
+BWFG.US,D,20150514,000000,16.81,17.0221,16.7943,16.8012,15669.598506311,0
+BWFG.US,D,20150515,000000,16.7855,16.8631,16.7855,16.8179,1380.0653868087,0
+BWFG.US,D,20150518,000000,16.8365,17.0034,16.538,16.5557,19933.032978032,0
+BWFG.US,D,20150519,000000,16.6363,16.6363,16.2072,16.2072,4460.0046707273,0
+BWFG.US,D,20150520,000000,16.2249,16.2249,15.6397,16.0501,52736.830748022,0
+BWFG.US,D,20150521,000000,16.1012,16.435,15.7879,16.0501,62002.111060789,0
+BWFG.US,D,20150522,000000,16.0217,16.1561,16.0217,16.1463,345.2709713123,0
+BWFG.US,D,20150526,000000,16.1885,16.1885,16.057,16.1365,3062.6248104309,0
+BWFG.US,D,20150527,000000,15.8577,16.163,15.57,15.9627,3890.6640425162,0
+BWFG.US,D,20150528,000000,16.163,16.163,16.163,16.163,577.48861573474,0
+BWFG.US,D,20150529,000000,15.8577,15.8577,15.8577,15.8577,227.12515222019,0
+BWFG.US,D,20150601,000000,16.0668,16.0932,15.8832,15.9893,4807.3126389205,0
+BWFG.US,D,20150602,000000,15.9382,16.0835,15.9382,16.0501,1132.5702657796,0
+BWFG.US,D,20150603,000000,16.0501,16.0501,16.0501,16.0501,111.01633000897,0
+BWFG.US,D,20150604,000000,15.7879,15.7879,15.7879,15.7879,111.01633000897,0
+BWFG.US,D,20150605,000000,16.0501,16.0501,15.8763,15.8763,227.12515222019,0
+BWFG.US,D,20150608,000000,16.0835,16.0835,15.6642,15.6642,14642.952078339,0
+BWFG.US,D,20150609,000000,16.0835,16.0835,15.6642,15.6888,19787.387701048,0
+BWFG.US,D,20150610,000000,15.9009,16.0304,15.5857,15.6888,27452.606963869,0
+BWFG.US,D,20150611,000000,15.7879,16.0835,15.3775,15.6888,30384.863973922,0
+BWFG.US,D,20150612,000000,15.7349,15.7349,15.5602,15.6888,6404.318193545,0
+BWFG.US,D,20150615,000000,15.946,15.946,15.6819,15.6888,8579.8308623445,0
+BWFG.US,D,20150616,000000,16.0304,16.0304,15.5259,15.6819,10637.197712052,0
+BWFG.US,D,20150617,000000,15.8135,15.8135,15.6642,15.6888,17274.752048459,0
+BWFG.US,D,20150618,000000,15.7349,15.7526,15.623,15.7349,23336.854766014,0
+BWFG.US,D,20150619,000000,15.7614,16.0304,15.6888,15.6888,8922.0463383356,0
+BWFG.US,D,20150622,000000,15.7085,16.0217,15.7085,16.0138,3201.1405983321,0
+BWFG.US,D,20150623,000000,15.7526,15.7526,15.7526,15.7526,174.16323331682,0
+BWFG.US,D,20150624,000000,16.0138,16.0138,15.6888,15.6986,5833.9590668934,0
+BWFG.US,D,20150625,000000,15.7349,15.7349,15.7349,15.7349,227.12515222019,0
+BWFG.US,D,20150626,000000,16.0217,16.0403,15.6986,16.0403,25738.474088593,0
+BWFG.US,D,20150629,000000,16.007,16.007,15.7791,15.7791,804.61376795491,0
+BWFG.US,D,20150630,000000,15.8056,15.9893,15.5817,15.5817,1844.5006756536,0
+BWFG.US,D,20150702,000000,15.6741,15.9716,15.6741,15.8233,804.61376795491,0
+BWFG.US,D,20150706,000000,15.6642,16.0304,15.6554,15.7163,2743.8347985703,0
+BWFG.US,D,20150708,000000,15.8321,15.8321,15.6741,15.6741,685.44945042235,0
+BWFG.US,D,20150709,000000,15.7251,15.7251,15.7251,15.7251,111.01633000897,0
+BWFG.US,D,20150710,000000,15.623,15.9893,15.623,15.9893,227.12515222019,0
+BWFG.US,D,20150713,000000,15.7251,15.9196,15.6642,15.9196,1484.970726175,0
+BWFG.US,D,20150714,000000,15.6642,15.8233,15.6642,15.8135,2658.2809295726,0
+BWFG.US,D,20150715,000000,15.6741,15.8135,15.6741,15.8135,2231.5300830244,0
+BWFG.US,D,20150716,000000,15.7693,15.7693,15.6741,15.6741,1142.7552501841,0
+BWFG.US,D,20150717,000000,15.6142,15.6142,15.6142,15.6142,111.01633000897,0
+BWFG.US,D,20150720,000000,15.9096,15.9096,15.9096,15.9096,111.01633000897,0
+BWFG.US,D,20150721,000000,15.6741,15.7791,15.6476,15.7791,685.44945042235,0
+BWFG.US,D,20150722,000000,15.7085,15.7085,15.6309,15.6397,804.61376795491,0
+BWFG.US,D,20150723,000000,15.6142,15.6142,15.6142,15.6142,1142.7552501841,0
+BWFG.US,D,20150724,000000,15.7349,15.7349,15.6642,15.6642,461.37979352352,0
+BWFG.US,D,20150728,000000,15.6043,15.9539,15.6043,15.7349,9724.6231094095,0
+BWFG.US,D,20150730,000000,15.6142,15.8577,15.6142,15.7968,2286.5289988086,0
+BWFG.US,D,20150731,000000,15.7085,15.7085,15.6309,15.6309,1375.991393047,0
+BWFG.US,D,20150803,000000,15.6888,15.6888,15.6888,15.6888,272.9575820404,0
+BWFG.US,D,20150804,000000,15.8832,15.8832,15.6986,15.6986,685.44945042235,0
+BWFG.US,D,20150805,000000,15.7614,15.7693,15.6043,15.7526,1603.1165452672,0
+BWFG.US,D,20150806,000000,15.7349,15.8105,15.7349,15.8105,1432.0088072717,0
+BWFG.US,D,20150807,000000,15.8929,15.9814,15.8929,15.9814,915.63009796389,0
+BWFG.US,D,20150811,000000,15.7614,15.7614,15.7614,15.7614,287.2165602067,0
+BWFG.US,D,20150812,000000,15.6476,15.6741,15.623,15.623,1256.8270755144,0
+BWFG.US,D,20150813,000000,15.7791,15.9539,15.7791,15.9539,461.37979352352,0
+BWFG.US,D,20150814,000000,15.9096,15.9814,15.8675,15.9814,804.61376795491,0
+BWFG.US,D,20150817,000000,15.7526,15.946,15.7526,15.946,1375.991393047,0
+BWFG.US,D,20150820,000000,15.9539,15.9539,15.946,15.9539,2515.6911479097,0
+BWFG.US,D,20150821,000000,15.8056,15.9283,15.7614,15.7614,7664.2007643807,0
+BWFG.US,D,20150824,000000,15.6043,15.9283,15.1517,15.9009,2001.3494354828,0
+BWFG.US,D,20150825,000000,15.7163,15.9539,15.6309,15.7349,4460.0046707273,0
+BWFG.US,D,20150826,000000,15.8233,15.8321,15.6476,15.7349,23797.216061097,0
+BWFG.US,D,20150827,000000,15.7349,15.7526,15.7251,15.7526,9495.4609603085,0
+BWFG.US,D,20150828,000000,15.7349,15.9196,15.6397,15.6397,99063.232311856,0
+BWFG.US,D,20150831,000000,15.6043,15.9096,15.6043,15.8929,1029.7019232942,0
+BWFG.US,D,20150901,000000,15.6043,15.9096,15.6043,15.8832,1375.991393047,0
+BWFG.US,D,20150902,000000,15.9196,15.946,15.7526,15.7614,4117.7891947363,0
+BWFG.US,D,20150903,000000,15.7614,15.9096,15.6554,15.9096,15786.725826963,0
+BWFG.US,D,20150904,000000,15.6741,16.1719,15.6741,16.007,7319.9482915088,0
+BWFG.US,D,20150908,000000,16.057,16.057,15.6043,15.8233,13037.798536191,0
+BWFG.US,D,20150909,000000,15.5336,15.7251,15.5159,15.6554,7892.3444150413,0
+BWFG.US,D,20150910,000000,15.7349,16.5656,15.7349,16.5656,11044.597088232,0
+BWFG.US,D,20150911,000000,16.3888,16.6972,16.1885,16.6972,11783.008457557,0
+BWFG.US,D,20150914,000000,16.8012,17.299,16.3888,17.1537,11898.098781328,0
+BWFG.US,D,20150915,000000,16.8012,17.1252,16.1885,16.5293,12240.314257319,0
+BWFG.US,D,20150916,000000,16.5656,17.0712,16.5046,16.5557,8120.4880657019,0
+BWFG.US,D,20150917,000000,16.0138,17.0398,16.0138,16.7413,14872.11422744,0
+BWFG.US,D,20150918,000000,16.5126,16.9407,15.7791,15.7791,28827.579858476,0
+BWFG.US,D,20150921,000000,16.5223,16.8277,16.1179,16.5223,8579.8308623445,0
+BWFG.US,D,20150922,000000,16.9848,16.9848,16.0217,16.0304,6404.318193545,0
+BWFG.US,D,20150923,000000,16.1266,16.1266,15.9539,16.057,1256.8270755144,0
+BWFG.US,D,20150924,000000,15.9539,16.057,15.7614,15.9716,3694.0938435095,0
+BWFG.US,D,20150925,000000,15.8321,15.9539,15.7526,15.7614,2858.925122341,0
+BWFG.US,D,20150928,000000,15.8056,15.9539,15.7251,15.9382,19787.387701048,0
+BWFG.US,D,20150929,000000,15.9382,16.5803,15.9382,16.1719,2404.6748179007,0
+BWFG.US,D,20150930,000000,16.0755,16.0755,15.9814,15.9814,461.37979352352,0
+BWFG.US,D,20151001,000000,16.0403,16.0403,15.8233,15.8233,227.12515222019,0
+BWFG.US,D,20151002,000000,15.7614,16.6805,15.7349,15.8832,57539.05089474,0
+BWFG.US,D,20151005,000000,16.0835,16.5223,15.9539,15.9539,29082.204468588,0
+BWFG.US,D,20151006,000000,16.1719,16.1719,15.9539,16.007,13154.925856843,0
+BWFG.US,D,20151007,000000,15.9716,16.3485,15.9716,16.0217,10067.857083841,0
+BWFG.US,D,20151008,000000,16.1099,16.1463,15.8675,15.8675,9151.2084874366,0
+BWFG.US,D,20151009,000000,15.842,15.9539,15.7791,15.8763,3774.555220305,0
+BWFG.US,D,20151012,000000,15.9283,15.9382,15.8488,15.8488,2939.3864991365,0
+BWFG.US,D,20151013,000000,15.9382,15.9539,15.8233,15.9539,1375.991393047,0
+BWFG.US,D,20151014,000000,16.8709,16.8709,15.7349,15.7437,8808.9930114457,0
+BWFG.US,D,20151015,000000,15.7526,16.9043,15.7349,15.946,9264.2618143265,0
+BWFG.US,D,20151016,000000,16.1719,16.1719,15.946,15.946,1484.970726175,0
+BWFG.US,D,20151019,000000,15.8233,15.9096,15.7693,15.9096,1716.169872157,0
+BWFG.US,D,20151020,000000,15.9096,15.9096,15.7349,15.8488,9358.9821692883,0
+BWFG.US,D,20151021,000000,15.8488,16.0835,15.8488,15.9716,51247.786028086,0
+BWFG.US,D,20151022,000000,16.0403,16.1719,15.9539,16.1266,2515.6911479097,0
+BWFG.US,D,20151023,000000,15.9196,16.381,15.8675,16.1266,25280.149790391,0
+BWFG.US,D,20151026,000000,16.1463,16.2582,15.9283,15.9893,7664.2007643807,0
+BWFG.US,D,20151027,000000,16.057,16.0755,15.999,16.0138,161634.68400085,0
+BWFG.US,D,20151028,000000,16.0403,16.5046,16.0403,16.5046,5719.8872415631,0
+BWFG.US,D,20151029,000000,16.1719,16.9691,16.1719,16.8876,3318.2679189837,0
+BWFG.US,D,20151030,000000,17.0221,17.0221,16.3485,16.9043,7892.3444150413,0
+BWFG.US,D,20151102,000000,16.9407,17.0221,16.6216,16.923,59945.762709522,0
+BWFG.US,D,20151103,000000,16.8464,16.9593,16.6363,16.8277,54223.838471079,0
+BWFG.US,D,20151104,000000,16.8277,16.9848,16.7413,16.8631,30093.573419954,0
+BWFG.US,D,20151105,000000,16.9307,17.0221,16.7148,16.8876,17616.967524451,0
+BWFG.US,D,20151106,000000,16.8012,17.0889,16.8012,17.0034,8579.8308623445,0
+BWFG.US,D,20151109,000000,17.1979,17.4856,17.0634,17.4856,21318.190857044,0
+BWFG.US,D,20151110,000000,17.3697,17.4856,16.914,17.4669,13154.925856843,0
+BWFG.US,D,20151111,000000,17.4669,17.4856,17.2204,17.3697,3318.2679189837,0
+BWFG.US,D,20151112,000000,17.2558,17.4856,17.079,17.4856,13841.393805705,0
+BWFG.US,D,20151113,000000,17.1694,17.4051,16.923,17.188,5948.0308922237,0
+BWFG.US,D,20151116,000000,16.8464,17.4502,16.706,16.706,5948.0308922237,0
+BWFG.US,D,20151117,000000,16.8532,17.0034,16.706,16.8788,3318.2679189837,0
+BWFG.US,D,20151118,000000,16.7237,17.2902,16.6972,17.1792,7436.0571137201,0
+BWFG.US,D,20151119,000000,17.1439,17.3167,16.8788,17.2656,1256.8270755144,0
+BWFG.US,D,20151120,000000,16.8631,17.4051,16.8631,17.3167,1716.169872157,0
+BWFG.US,D,20151123,000000,17.0221,17.2558,16.8532,17.079,13383.069507503,0
+BWFG.US,D,20151124,000000,16.9691,16.9691,16.8277,16.8277,3545.3930712038,0
+BWFG.US,D,20151125,000000,16.914,17.4228,16.914,17.2204,20817.089624342,0
+BWFG.US,D,20151127,000000,17.2204,17.3264,16.8365,17.0477,5261.5629433609,0
+BWFG.US,D,20151130,000000,17.3864,17.3864,17.1066,17.2204,3890.6640425162,0
+BWFG.US,D,20151201,000000,17.188,17.3697,16.8876,17.3697,15094.146887458,0
+BWFG.US,D,20151202,000000,17.3431,17.3431,16.923,17.0545,11767.730980951,0
+BWFG.US,D,20151203,000000,17.0634,17.2745,16.9494,17.2204,734.33737556391,0
+BWFG.US,D,20151204,000000,17.2745,17.4051,16.9307,17.1439,6635.5173395269,0
+BWFG.US,D,20151207,000000,17.135,17.135,16.978,16.978,1029.7019232942,0
+BWFG.US,D,20151208,000000,16.923,16.9593,16.8709,16.9407,10038.320629068,0
+BWFG.US,D,20151209,000000,17.1448,17.189,17.0889,17.189,3422.1547599096,0
+BWFG.US,D,20151210,000000,17.189,17.189,17.0889,17.1802,5018.1418160935,0
+BWFG.US,D,20151211,000000,16.8876,17.2303,16.8709,17.0221,28182.870345672,0
+BWFG.US,D,20151214,000000,17.0221,17.3874,17.0034,17.2912,10572.013811863,0
+BWFG.US,D,20151215,000000,17.3521,17.3521,17.0034,17.3078,9699.1606483983,0
+BWFG.US,D,20151216,000000,17.3785,17.3785,17.0477,17.0634,3079.9392839185,0
+BWFG.US,D,20151217,000000,17.079,17.2755,17.0034,17.0889,13689.637538078,0
+BWFG.US,D,20151218,000000,17.0477,17.4599,17.0477,17.0477,3079.9392839185,0
+BWFG.US,D,20151221,000000,17.0977,17.2489,17.0889,17.2136,2281.4365066063,0
+BWFG.US,D,20151222,000000,17.0889,17.4325,17.079,17.1066,10640.253207373,0
+BWFG.US,D,20151223,000000,17.2057,17.3608,17.1802,17.3078,4567.965505415,0
+BWFG.US,D,20151224,000000,17.3,17.4866,17.189,17.189,1184.5136862425,0
+BWFG.US,D,20151228,000000,17.1802,17.4238,17.1802,17.2823,5521.2800456755,0
+BWFG.US,D,20151229,000000,17.2489,17.4963,17.189,17.3078,13100.945439498,0
+BWFG.US,D,20151230,000000,17.4238,17.4238,17.2666,17.3521,3845.8501111364,0
+BWFG.US,D,20151231,000000,17.4599,17.4599,17.2303,17.3962,21102.269187668,0
+BWFG.US,D,20160104,000000,17.4276,17.4276,17.2214,17.3521,9780.6405236342,0
+BWFG.US,D,20160105,000000,17.4689,17.4689,17.2214,17.3608,1300.6225084537,0
+BWFG.US,D,20160106,000000,17.3421,17.3521,17.2823,17.3177,4286.8599358509,0
+BWFG.US,D,20160107,000000,17.4325,17.518,17.2666,17.3177,9316.2052347894,0
+BWFG.US,D,20160108,000000,17.2214,17.3521,17.2214,17.3521,8332.3357413154,0
+BWFG.US,D,20160111,000000,17.4689,17.5258,17.3274,17.4423,7975.8612871582,0
+BWFG.US,D,20160112,000000,17.3501,17.4423,17.2391,17.4423,4676.944838543,0
+BWFG.US,D,20160113,000000,17.3521,17.3521,16.8277,17.2214,36578.352990294,0
+BWFG.US,D,20160114,000000,17.1448,17.1615,17.0477,17.0889,51047.141835317,0
+BWFG.US,D,20160115,000000,17.0712,17.1615,17.0477,17.0545,9634.99524665,0
+BWFG.US,D,20160119,000000,17.2912,17.3274,17.0034,17.0712,6278.0243869292,0
+BWFG.US,D,20160120,000000,17.0034,17.3,17.0034,17.079,20804.867643057,0
+BWFG.US,D,20160121,000000,17.1046,17.1703,17.0034,17.0889,32514.544212903,0
+BWFG.US,D,20160122,000000,17.0889,17.1802,17.0712,17.0889,14910.817168177,0
+BWFG.US,D,20160125,000000,17.0477,17.2666,17.0477,17.2666,6058.0287237923,0
+BWFG.US,D,20160126,000000,17.1703,17.2136,17.0477,17.1066,26439.201015623,0
+BWFG.US,D,20160127,000000,17.0889,17.1066,17.0398,17.079,38202.858002811,0
+BWFG.US,D,20160128,000000,17.0889,17.2391,17.0034,17.1262,33776.463780619,0
+BWFG.US,D,20160129,000000,17.0889,17.4138,17.0319,17.0889,24530.534938221,0
+BWFG.US,D,20160201,000000,17.1703,17.1703,17.0319,17.0889,16396.806392792,0
+BWFG.US,D,20160202,000000,17.0889,17.1802,17.0545,17.0889,6841.2540244977,0
+BWFG.US,D,20160203,000000,17.0977,17.1066,17.0477,17.1066,4980.4573737968,0
+BWFG.US,D,20160204,000000,17.0477,17.0889,17.0477,17.0889,1824.1307068447,0
+BWFG.US,D,20160205,000000,17.0839,17.0889,17.0477,17.0477,3494.4681491814,0
+BWFG.US,D,20160208,000000,17.0034,17.0889,17.0034,17.0889,8251.8743645199,0
+BWFG.US,D,20160209,000000,17.0477,17.0889,17.0398,17.0398,3279.5649782466,0
+BWFG.US,D,20160210,000000,17.136,17.136,17.0712,17.1164,2909.8500443635,0
+BWFG.US,D,20160211,000000,16.7482,17.0712,16.7482,16.7482,34749.129791248,0
+BWFG.US,D,20160212,000000,16.9593,17.1262,16.9593,17.0133,2261.0665377974,0
+BWFG.US,D,20160216,000000,16.9593,17.136,16.9593,17.136,10747.19554362,0
+BWFG.US,D,20160217,000000,17.079,17.136,16.9593,16.9691,1965.7019900671,0
+BWFG.US,D,20160218,000000,16.9593,17.136,16.704,17.0477,4253.2494873161,0
+BWFG.US,D,20160219,000000,17.1164,17.2057,16.978,17.1262,16085.145870015,0
+BWFG.US,D,20160222,000000,17.0319,17.5641,17.0319,17.3087,5312.4878653833,0
+BWFG.US,D,20160223,000000,17.4609,17.4876,17.136,17.353,6762.8296445831,0
+BWFG.US,D,20160224,000000,17.2057,17.3884,17.2057,17.353,12582.52973331,0
+BWFG.US,D,20160225,000000,17.2224,17.353,17.2224,17.353,6983.8438061606,0
+BWFG.US,D,20160226,000000,17.353,17.3618,17.2921,17.353,26592.99428013,0
+BWFG.US,D,20160229,000000,17.2921,17.353,17.2676,17.3441,5822.7555840484,0
+BWFG.US,D,20160301,000000,17.2401,17.3364,17.2175,17.301,6672.1832833831,0
+BWFG.US,D,20160302,000000,17.301,17.353,17.2057,17.301,4554.7250256891,0
+BWFG.US,D,20160303,000000,17.2489,17.5366,17.2489,17.2755,3253.084018795,0
+BWFG.US,D,20160304,000000,17.2489,17.353,17.0712,17.1448,9036.1181636659,0
+BWFG.US,D,20160307,000000,17.0889,17.3441,17.0889,17.1615,2365.9718771636,0
+BWFG.US,D,20160308,000000,17.3441,17.353,17.0977,17.0977,4907.1254860846,0
+BWFG.US,D,20160309,000000,17.1979,17.353,17.1802,17.189,2233.5670799052,0
+BWFG.US,D,20160310,000000,17.2833,17.293,16.2377,17.1802,125671.50406859,0
+BWFG.US,D,20160311,000000,17.353,17.353,17.1703,17.3274,2414.8598023052,0
+BWFG.US,D,20160314,000000,17.353,17.353,17.1537,17.2312,7124.3965909426,0
+BWFG.US,D,20160315,000000,17.3087,17.3884,17.3087,17.3187,8201.9679409379,0
+BWFG.US,D,20160316,000000,17.3087,17.353,17.2833,17.2833,10141.188971553,0
+BWFG.US,D,20160317,000000,17.3087,17.3441,17.3087,17.3087,3244.9360312713,0
+BWFG.US,D,20160318,000000,17.3274,17.353,17.1448,17.1448,5322.6728497879,0
+BWFG.US,D,20160321,000000,17.1802,17.3441,17.1802,17.1802,6473.5760874955,0
+BWFG.US,D,20160322,000000,17.3274,17.3364,17.1448,17.3364,7603.0908579537,0
+BWFG.US,D,20160323,000000,17.3274,17.512,17.3274,17.353,2458.6552352446,0
+BWFG.US,D,20160324,000000,17.353,17.353,17.2833,17.353,4216.58354346,0
+BWFG.US,D,20160328,000000,17.353,17.353,17.3187,17.353,694.61593638639,0
+BWFG.US,D,20160329,000000,17.353,17.4609,17.2921,17.3187,11724.954046451,0
+BWFG.US,D,20160330,000000,17.3884,17.3884,17.2755,17.2755,8348.6317163626,0
+BWFG.US,D,20160331,000000,17.3441,17.353,17.189,17.1979,6151.7305803135,0
+BWFG.US,D,20160401,000000,17.353,17.353,17.2755,17.2755,28597.399210935,0
+BWFG.US,D,20160404,000000,17.353,17.353,17.2921,17.2921,10417.202048915,0
+BWFG.US,D,20160405,000000,17.353,17.353,17.301,17.301,2425.0447867097,0
+BWFG.US,D,20160406,000000,17.301,17.3884,17.2224,17.2401,8302.7992865423,0
+BWFG.US,D,20160407,000000,17.3441,17.353,17.2362,17.353,3198.0851030107,0
+BWFG.US,D,20160408,000000,17.353,17.353,17.3087,17.353,5444.8926626417,0
+BWFG.US,D,20160411,000000,17.353,17.3884,17.3364,17.3795,61036.574539243,0
+BWFG.US,D,20160412,000000,17.353,17.3884,17.2755,17.3795,22102.43465619,0
+BWFG.US,D,20160413,000000,17.3972,17.5553,17.3717,17.4699,6358.4857637248,0
+BWFG.US,D,20160414,000000,17.4796,17.6545,17.4522,17.6545,29893.947725626,0
+BWFG.US,D,20160415,000000,17.6642,18.4163,17.6269,17.6269,9693.0496577557,0
+BWFG.US,D,20160418,000000,17.6545,17.6545,17.3618,17.5641,27980.189156022,0
+BWFG.US,D,20160419,000000,17.6545,18.4006,17.6545,17.8723,12069.206519324,0
+BWFG.US,D,20160420,000000,17.9519,17.9617,17.4522,17.8723,13626.490634771,0
+BWFG.US,D,20160421,000000,17.8292,18.0069,17.8292,18.0069,5794.2376277158,0
+BWFG.US,D,20160422,000000,18.0148,18.4095,18.0148,18.3928,3759.2777436982,0
+BWFG.US,D,20160425,000000,18.3485,18.4506,18.3211,18.4419,13637.694117616,0
+BWFG.US,D,20160426,000000,18.3398,18.4506,17.7006,18.2583,19501.189639282,0
+BWFG.US,D,20160427,000000,18.0069,18.0148,17.7752,18.0148,5079.2517225205,0
+BWFG.US,D,20160428,000000,18.0148,18.6019,18.0148,18.3113,10531.273874246,0
+BWFG.US,D,20160429,000000,18.1905,18.1905,18.0492,18.1817,4437.5977050375,0
+BWFG.US,D,20160502,000000,18.0492,18.6382,18.0492,18.4783,16743.095862546,0
+BWFG.US,D,20160503,000000,18.2327,18.4606,18.215,18.4506,13156.962853723,0
+BWFG.US,D,20160504,000000,18.5224,18.5224,18.3024,18.3672,12289.202182461,0
+BWFG.US,D,20160505,000000,18.3308,18.3672,18.0569,18.215,10419.239045796,0
+BWFG.US,D,20160506,000000,18.3308,18.4949,18.2396,18.4506,7586.7948829065,0
+BWFG.US,D,20160509,000000,18.4095,18.541,18.0717,18.5312,12023.374089503,0
+BWFG.US,D,20160510,000000,18.4949,18.648,18.4949,18.6294,13284.27515878,0
+BWFG.US,D,20160511,000000,18.5843,18.867,18.5843,18.7599,8714.2726564839,0
+BWFG.US,D,20160512,000000,18.7246,19.6309,18.6117,19.2617,57819.137965864,0
+BWFG.US,D,20160513,000000,19.1302,19.5278,19.1302,19.3334,11851.247853068,0
+BWFG.US,D,20160516,000000,19.2971,19.9146,19.2971,19.6053,14422.956415202,0
+BWFG.US,D,20160517,000000,19.6053,19.8076,18.9082,18.9082,6359.5042621652,0
+BWFG.US,D,20160518,000000,18.9426,19.5081,18.7502,19.1999,15847.835733391,0
+BWFG.US,D,20160519,000000,19.0172,19.3765,18.8748,19.243,12676.231589831,0
+BWFG.US,D,20160520,000000,19.2352,19.2519,18.9426,19.0693,7108.1006158954,0
+BWFG.US,D,20160523,000000,19.1135,19.4021,19.0437,19.1841,6899.3084356033,0
+BWFG.US,D,20160524,000000,19.3334,19.3854,19.086,19.3334,5261.5629433609,0
+BWFG.US,D,20160525,000000,19.3765,19.3765,19.1566,19.2195,10006.747177414,0
+BWFG.US,D,20160526,000000,19.3334,19.3765,19.2195,19.2519,5866.5510169878,0
+BWFG.US,D,20160527,000000,19.1135,19.3422,18.9612,19.1664,6909.4934200078,0
+BWFG.US,D,20160531,000000,19.1036,19.1753,18.8219,18.9426,11350.146620366,0
+BWFG.US,D,20160601,000000,18.9524,19.1135,18.9328,19.0122,8492.239996466,0
+BWFG.US,D,20160602,000000,19.0339,19.1135,18.7776,18.8925,4430.4682159542,0
+BWFG.US,D,20160603,000000,18.8316,18.9151,18.5656,18.6726,8018.638221657,0
+BWFG.US,D,20160606,000000,18.9612,18.9711,18.3201,18.7776,20661.259362953,0
+BWFG.US,D,20160607,000000,18.648,19.1135,18.648,19.0389,8013.5457294547,0
+BWFG.US,D,20160608,000000,19.086,19.1036,18.9524,19.0761,2588.0045371815,0
+BWFG.US,D,20160609,000000,19.086,19.1036,18.9151,18.9151,9214.3553907444,0
+BWFG.US,D,20160610,000000,18.9004,19.3511,18.7158,19.027,7067.3606782775,0
+BWFG.US,D,20160613,000000,18.7069,18.9612,18.1886,18.2062,19854.608598117,0
+BWFG.US,D,20160614,000000,18.1886,18.3201,18.055,18.2475,23157.599040495,0
+BWFG.US,D,20160615,000000,18.2475,18.5214,18.163,18.5214,40878.453405872,0
+BWFG.US,D,20160616,000000,18.2386,19.1389,18.0963,18.1709,9862.1203988701,0
+BWFG.US,D,20160617,000000,18.2827,18.486,18.1355,18.3104,73610.95628503,0
+BWFG.US,D,20160620,000000,18.5037,18.594,18.1532,18.1709,37098.805693364,0
+BWFG.US,D,20160621,000000,18.4596,18.6117,18.1257,18.4006,26280.315258912,0
+BWFG.US,D,20160622,000000,18.3761,19.0437,18.3761,18.867,19176.288636779,0
+BWFG.US,D,20160623,000000,19.0663,19.3765,18.9082,19.3157,36800.385650313,0
+BWFG.US,D,20160624,000000,19.086,19.3765,18.4939,19.193,388449.1941967,0
+BWFG.US,D,20160627,000000,19.1999,21.8881,18.6637,18.8847,34211.36261469,0
+BWFG.US,D,20160628,000000,19.086,19.3765,19.086,19.3678,27343.627630741,0
+BWFG.US,D,20160629,000000,19.3765,19.3765,18.9799,19.2519,15698.116462644,0
+BWFG.US,D,20160630,000000,19.2971,19.6397,18.8443,19.4276,32725.373390075,0
+BWFG.US,D,20160701,000000,19.6053,19.6858,19.193,19.456,14963.779087081,0
+BWFG.US,D,20160705,000000,19.1792,19.7713,19.1792,19.7369,22757.329153399,0
+BWFG.US,D,20160706,000000,19.7202,20.6441,19.5081,20.2033,22293.912362993,0
+BWFG.US,D,20160707,000000,20.1757,20.2297,19.9932,20.1757,4634.1679040441,0
+BWFG.US,D,20160708,000000,20.2297,20.6127,19.6858,20.056,26425.960535897,0
+BWFG.US,D,20160711,000000,19.9068,20.4889,19.6495,19.9657,34515.893648385,0
+BWFG.US,D,20160712,000000,19.948,20.1414,19.7713,20.0914,8933.2498211805,0
+BWFG.US,D,20160713,000000,20.002,20.3407,19.8076,19.9745,17997.885941179,0
+BWFG.US,D,20160714,000000,20.1326,20.6254,19.8841,19.9657,33694.983905383,0
+BWFG.US,D,20160715,000000,20.0393,20.0737,19.9313,20.0393,10662.660173063,0
+BWFG.US,D,20160718,000000,19.9313,20.1247,19.7486,20.0216,23340.928759775,0
+BWFG.US,D,20160719,000000,19.8154,20.0393,19.8154,20.0118,11459.125953495,0
+BWFG.US,D,20160720,000000,20.056,20.0648,19.8891,20.0314,8232.5228941514,0
+BWFG.US,D,20160721,000000,19.9932,20.0393,19.8627,20.0393,5054.8077599497,0
+BWFG.US,D,20160722,000000,20.0393,20.0393,19.8891,20.002,8928.1573289782,0
+BWFG.US,D,20160725,000000,20.0393,20.0393,19.8537,20.0393,10189.058398254,0
+BWFG.US,D,20160726,000000,20.0393,20.0648,19.9745,20.0393,10787.935481239,0
+BWFG.US,D,20160727,000000,20.0393,20.0393,19.7713,19.8154,13172.240330331,0
+BWFG.US,D,20160728,000000,19.9068,19.9068,19.3678,19.4178,7663.1822659403,0
+BWFG.US,D,20160729,000000,19.4178,19.4374,19.2273,19.3854,6611.0733769561,0
+BWFG.US,D,20160801,000000,19.456,19.456,19.1566,19.2971,9449.6285304883,0
+BWFG.US,D,20160802,000000,19.3422,19.3678,19.1753,19.1753,3051.421327586,0
+BWFG.US,D,20160803,000000,19.2617,19.3765,19.1999,19.3765,3362.063351923,0
+BWFG.US,D,20160804,000000,19.3942,19.3942,19.2804,19.3765,2044.1263699817,0
+BWFG.US,D,20160805,000000,19.4374,19.4827,19.2519,19.3511,18357.415890657,0
+BWFG.US,D,20160808,000000,19.1999,19.4178,19.1999,19.4178,18325.842439004,0
+BWFG.US,D,20160809,000000,19.4276,19.456,19.3687,19.3942,5401.0972297025,0
+BWFG.US,D,20160810,000000,19.4178,19.4178,19.3245,19.3245,8348.6317163626,0
+BWFG.US,D,20160811,000000,19.3678,19.3765,19.3205,19.3678,3043.2733400624,0
+BWFG.US,D,20160812,000000,19.4021,19.4924,19.3157,19.4827,6814.773065046,0
+BWFG.US,D,20160815,000000,19.5002,19.6407,19.4236,19.5965,11425.51550496,0
+BWFG.US,D,20160816,000000,19.5278,19.5278,19.3058,19.4737,5698.4987743136,0
+BWFG.US,D,20160817,000000,19.1556,19.5081,19.1379,19.4276,4135.103668224,0
+BWFG.US,D,20160818,000000,19.193,19.5002,19.1841,19.465,5596.6489302687,0
+BWFG.US,D,20160819,000000,19.4737,19.6504,19.2096,19.5002,13541.955264214,0
+BWFG.US,D,20160822,000000,19.4374,19.5965,19.4099,19.5278,3867.2385783858,0
+BWFG.US,D,20160823,000000,19.5553,19.5553,19.2971,19.5179,5997.9373158057,0
+BWFG.US,D,20160824,000000,19.5356,19.5553,19.5002,19.5553,5640.444363208,0
+BWFG.US,D,20160825,000000,19.5553,19.6063,19.5553,19.5965,4376.4877986105,0
+BWFG.US,D,20160826,000000,19.6407,19.73,19.5553,19.6594,4792.0351623138,0
+BWFG.US,D,20160829,000000,19.6063,19.8164,19.3422,19.8086,12159.852880524,0
+BWFG.US,D,20160830,000000,19.8989,19.8989,19.782,19.8901,8490.2029995851,0
+BWFG.US,D,20160831,000000,19.9667,19.9667,19.0751,19.7987,4862.3115547048,0
+BWFG.US,D,20160901,000000,19.8164,19.9401,19.6319,19.9235,5404.1527250238,0
+BWFG.US,D,20160902,000000,20.0039,20.0845,19.9401,20.0845,5363.4127874058,0
+BWFG.US,D,20160906,000000,20.1189,20.4183,20.1189,20.3918,12156.797385202,0
+BWFG.US,D,20160907,000000,20.3466,20.3682,20.223,20.2691,10515.996397638,0
+BWFG.US,D,20160908,000000,20.0933,20.3221,20.0933,20.3064,4007.7913631679,0
+BWFG.US,D,20160909,000000,20.2591,20.3064,19.5356,20.2591,7111.1561112167,0
+BWFG.US,D,20160912,000000,20.2591,20.3064,20.223,20.3064,6790.3291024753,0
+BWFG.US,D,20160913,000000,20.2778,20.3064,20.0933,20.2591,6668.1092896213,0
+BWFG.US,D,20160914,000000,20.3152,20.3918,20.1777,20.2691,3346.7858753162,0
+BWFG.US,D,20160915,000000,20.1836,20.3908,20.1689,20.2965,5730.0722259676,0
+BWFG.US,D,20160916,000000,20.3918,20.435,20.2591,20.3918,19419.709764046,0
+BWFG.US,D,20160919,000000,20.3918,20.5931,20.1689,20.1689,7567.443412538,0
+BWFG.US,D,20160920,000000,20.3732,20.3918,20.223,20.3299,2652.1699389299,0
+BWFG.US,D,20160921,000000,20.3466,20.3466,20.2101,20.2965,11345.054128164,0
+BWFG.US,D,20160922,000000,20.3732,20.5253,20.3466,20.5253,8390.390152421,0
+BWFG.US,D,20160923,000000,20.4634,20.9043,20.4634,20.6558,3534.1895883589,0
+BWFG.US,D,20160926,000000,20.6558,20.7679,20.5351,20.542,33595.171058219,0
+BWFG.US,D,20160927,000000,20.7875,20.7875,20.6117,20.7206,2763.1862689388,0
+BWFG.US,D,20160928,000000,20.5086,20.924,20.5086,20.8347,4242.0460044712,0
+BWFG.US,D,20160929,000000,20.4723,20.7875,20.4723,20.6382,4587.3169757835,0
+BWFG.US,D,20160930,000000,20.4634,20.9574,20.3966,20.9141,5528.4095347586,0
+BWFG.US,D,20161003,000000,20.8513,20.8679,20.5174,20.6196,2325.2319395457,0
+BWFG.US,D,20161004,000000,20.435,21.0015,20.435,20.8591,2012.5529183277,0
+BWFG.US,D,20161005,000000,21.0113,21.1684,20.9917,21.141,5800.3486183585,0
+BWFG.US,D,20161006,000000,21.1684,21.521,21.1684,21.2755,1471.7302464492,0
+BWFG.US,D,20161007,000000,21.3019,21.3019,20.9574,20.9574,1730.4288503233,0
+BWFG.US,D,20161010,000000,21.2755,21.5405,21.2755,21.521,3570.8555322151,0
+BWFG.US,D,20161011,000000,21.4434,22.115,21.4434,21.727,14217.219730231,0
+BWFG.US,D,20161012,000000,21.6575,21.9019,21.6545,21.8478,5453.0406501654,0
+BWFG.US,D,20161013,000000,21.8852,21.8852,21.521,21.521,2802.9077081163,0
+BWFG.US,D,20161014,000000,21.7094,21.7683,21.0791,21.2665,4230.8425216262,0
+BWFG.US,D,20161017,000000,20.3152,21.893,20.3064,21.5916,6062.102717554,0
+BWFG.US,D,20161018,000000,21.8478,21.8478,21.6269,21.7526,1499.2297043413,0
+BWFG.US,D,20161019,000000,21.7526,21.7683,21.2755,21.4502,2259.0295409164,0
+BWFG.US,D,20161020,000000,21.4502,21.4502,20.8856,21.3648,8743.8091112569,0
+BWFG.US,D,20161021,000000,21.2932,21.5052,21.2932,21.4168,11146.446932277,0
+BWFG.US,D,20161024,000000,21.5052,21.6368,21.4601,21.5553,5050.7337661879,0
+BWFG.US,D,20161025,000000,21.5307,21.5818,21.3648,21.4689,8011.5087325739,0
+BWFG.US,D,20161026,000000,21.5553,21.5553,20.7462,20.924,3628.9099433207,0
+BWFG.US,D,20161027,000000,21.1507,21.6171,21.0957,21.5052,16206.347184428,0
+BWFG.US,D,20161028,000000,21.521,21.7094,21.521,21.7094,4413.1537424666,0
+BWFG.US,D,20161031,000000,21.6722,21.9294,21.6622,21.7683,7159.0255379179,0
+BWFG.US,D,20161101,000000,21.4384,21.8027,21.3176,21.3176,3388.5443113747,0
+BWFG.US,D,20161102,000000,21.2803,21.8478,21.2803,21.5818,4993.6978535227,0
+BWFG.US,D,20161103,000000,21.6996,21.6996,21.3088,21.3363,3573.9110275364,0
+BWFG.US,D,20161104,000000,21.3363,21.408,21.03,21.196,10658.586179302,0
+BWFG.US,D,20161107,000000,21.2755,21.5651,21.2755,21.4502,9046.3031480704,0
+BWFG.US,D,20161108,000000,21.4217,21.4502,21.4217,21.4335,2929.2015147321,0
+BWFG.US,D,20161109,000000,21.4434,21.9814,21.4434,21.893,14149.998833162,0
+BWFG.US,D,20161110,000000,22.0502,22.9171,21.5651,22.8896,16697.263432725,0
+BWFG.US,D,20161111,000000,22.8817,23.1714,22.6971,23.1635,31351.41899391,0
+BWFG.US,D,20161114,000000,23.2961,23.6583,23.1635,23.6142,18710.834849494,0
+BWFG.US,D,20161115,000000,23.4727,23.6583,23.4727,23.6142,15245.903155085,0
+BWFG.US,D,20161116,000000,23.083,23.7644,22.6009,23.6839,7071.4346720392,0
+BWFG.US,D,20161117,000000,23.7733,23.8969,23.5729,23.835,17612.893530689,0
+BWFG.US,D,20161118,000000,23.7457,24.216,23.675,23.9863,23777.864590728,0
+BWFG.US,D,20161121,000000,24.056,24.1631,23.9686,24.1178,13005.206586097,0
+BWFG.US,D,20161122,000000,24.2239,25.4454,24.1994,25.4011,16195.143701583,0
+BWFG.US,D,20161123,000000,25.3569,25.625,24.8454,25.4905,20815.052627462,0
+BWFG.US,D,20161125,000000,25.3393,25.4454,24.8523,25.1203,2117.458257694,0
+BWFG.US,D,20161128,000000,24.2612,25.7369,24.2612,25.4277,10595.439275993,0
+BWFG.US,D,20161129,000000,25.6662,25.7143,25.3658,25.4197,7242.5424100346,0
+BWFG.US,D,20161130,000000,25.7369,25.9784,25.6662,25.7997,12149.667896119,0
+BWFG.US,D,20161201,000000,25.625,26.11,25.625,25.8448,10091.282547971,0
+BWFG.US,D,20161202,000000,25.7919,26.4556,25.3933,25.8882,11759.582993427,0
+BWFG.US,D,20161205,000000,26.004,26.3751,25.6407,25.9156,24202.578440395,0
+BWFG.US,D,20161206,000000,25.945,26.2248,25.7281,26.004,19855.627096558,0
+BWFG.US,D,20161207,000000,27.9136,27.9235,26.2779,26.4733,22954.917850845,0
+BWFG.US,D,20161208,000000,25.6073,27.083,25.6073,26.7757,30781.059867258,0
+BWFG.US,D,20161209,000000,26.2857,27.1694,26.2515,26.702,28301.016164764,0
+BWFG.US,D,20161212,000000,26.8091,28.7738,26.004,27.7457,12562.159764501,0
+BWFG.US,D,20161213,000000,27.8449,28.7648,27.3069,28.1621,26254.852797901,0
+BWFG.US,D,20161214,000000,28.1522,28.2779,27.7722,27.9844,12123.186936667,0
+BWFG.US,D,20161215,000000,28.3868,29.0123,28.2259,28.7648,12011.152108218,0
+BWFG.US,D,20161216,000000,28.7207,28.9996,28.1198,28.268,36363.44981936,0
+BWFG.US,D,20161219,000000,28.3584,28.3584,27.5513,27.8871,21247.914464652,0
+BWFG.US,D,20161220,000000,28.0757,28.9681,28.0658,28.4644,14276.292639777,0
+BWFG.US,D,20161221,000000,28.3958,28.7021,27.4914,28.6765,8193.8199534143,0
+BWFG.US,D,20161222,000000,28.6146,28.8984,28.0325,28.5263,9379.3521380972,0
+BWFG.US,D,20161223,000000,28.5744,29.2794,28.2593,29.2539,8704.0876720794,0
+BWFG.US,D,20161227,000000,29.4374,30.7983,27.6563,29.9843,11089.411019612,0
+BWFG.US,D,20161228,000000,29.9519,29.9519,29.1705,29.2039,12003.004120695,0
+BWFG.US,D,20161229,000000,29.0741,29.1361,28.3211,28.7648,10585.254291589,0
+BWFG.US,D,20161230,000000,28.7648,28.92,28.5086,28.7648,17402.064353516,0
+BWFG.US,D,20170103,000000,28.7925,28.8552,28.3673,28.3673,22686.034262566,0
+BWFG.US,D,20170104,000000,28.3211,28.3211,27.9696,28.3211,9864.1573957511,0
+BWFG.US,D,20170105,000000,28.268,28.3211,28.1905,28.1905,2423.0077898288,0
+BWFG.US,D,20170106,000000,27.8793,28.1522,27.244,28.0138,11045.615586672,0
+BWFG.US,D,20170109,000000,28.0138,28.268,27.9107,28.1198,4067.8827711543,0
+BWFG.US,D,20170110,000000,28.3211,28.3211,27.6152,27.9235,2975.0339445523,0
+BWFG.US,D,20170111,000000,27.8361,27.9235,27.2863,27.4188,3067.7173026332,0
+BWFG.US,D,20170112,000000,27.2793,27.2793,26.3319,26.8002,12253.554737045,0
+BWFG.US,D,20170113,000000,26.7934,26.9505,26.1012,26.3751,10643.308702695,0
+BWFG.US,D,20170117,000000,26.3319,26.3319,25.6662,25.6937,10500.718921032,0
+BWFG.US,D,20170118,000000,25.7114,25.9863,25.5474,25.9519,8597.1453358322,0
+BWFG.US,D,20170119,000000,25.9342,25.9608,25.7281,25.7281,4176.8621042824,0
+BWFG.US,D,20170120,000000,25.6584,25.9342,25.6584,25.8351,12105.87246318,0
+BWFG.US,D,20170123,000000,25.8782,25.9736,25.8558,25.9255,5637.3888678866,0
+BWFG.US,D,20170124,000000,26.0579,26.0579,25.4807,25.8882,4837.867592134,0
+BWFG.US,D,20170125,000000,25.9342,25.9342,25.8086,25.8695,8109.284582857,0
+BWFG.US,D,20170126,000000,25.8882,26.0668,25.8027,26.0227,19650.908910028,0
+BWFG.US,D,20170127,000000,25.9255,26.0579,25.8792,26.0394,93865.834770244,0
+BWFG.US,D,20170130,000000,26.0227,26.0227,25.9431,25.9686,9516.8494275579,0
+BWFG.US,D,20170131,000000,25.9608,26.0227,25.9106,25.9431,3786.7772015904,0
+BWFG.US,D,20170201,000000,25.9342,26.4027,25.9255,25.9784,30216.811731248,0
+BWFG.US,D,20170202,000000,25.9342,26.6863,25.9342,26.3751,1474.7857417705,0
+BWFG.US,D,20170203,000000,26.3751,27.3933,26.3751,27.2519,19088.6977709,0
+BWFG.US,D,20170206,000000,27.1272,28.1454,26.9897,27.9412,18817.777185741,0
+BWFG.US,D,20170207,000000,27.9412,28.0835,27.7045,28.0423,11351.165118807,0
+BWFG.US,D,20170208,000000,28.0423,28.6403,28.0138,28.1277,7511.4259983133,0
+BWFG.US,D,20170209,000000,28.3133,28.3133,28.1021,28.2867,2406.7118147816,0
+BWFG.US,D,20170210,000000,28.3133,28.3133,28.1198,28.1198,2272.2700206423,0
+BWFG.US,D,20170213,000000,28.2593,28.7374,28.2593,28.6579,4747.221230934,0
+BWFG.US,D,20170214,000000,28.4998,28.4998,28.2867,28.33,18582.504045997,0
+BWFG.US,D,20170215,000000,28.3868,28.5803,28.3584,28.4183,16432.453838208,0
+BWFG.US,D,20170216,000000,28.3868,28.7835,28.3771,28.6059,4915.2734736081,0
+BWFG.US,D,20170217,000000,28.6156,28.6156,28.3868,28.4644,19589.799003601,0
+BWFG.US,D,20170221,000000,28.6677,28.8287,28.6323,28.8287,4401.9502596217,0
+BWFG.US,D,20170222,000000,28.8219,29.0674,28.7531,28.7835,4958.0504081071,0
+BWFG.US,D,20170223,000000,28.9426,29.138,28.4282,28.8287,47438.601860805,0
+BWFG.US,D,20170224,000000,28.917,29.4944,28.917,29.4865,5378.6902640126,0
+BWFG.US,D,20170227,000000,29.518,29.893,29.4207,29.8744,12281.054194937,0
+BWFG.US,D,20170228,000000,28.812,29.4492,28.6932,29.138,3812.2396626015,0
+BWFG.US,D,20170301,000000,29.4679,29.4679,28.868,29.3069,6467.4650968528,0
+BWFG.US,D,20170302,000000,29.2253,29.627,29.2253,29.3883,21384.393255673,0
+BWFG.US,D,20170303,000000,29.5455,29.5455,28.6059,29.1458,6715.9787163225,0
+BWFG.US,D,20170306,000000,29.4492,29.4492,29.0507,29.2725,5049.7152677475,0
+BWFG.US,D,20170307,000000,29.2362,29.2362,28.7688,29.0928,8612.4228124389,0
+BWFG.US,D,20170308,000000,29.0674,29.0674,28.8287,28.9603,9092.1355778906,0
+BWFG.US,D,20170309,000000,29.0928,29.3608,28.9878,29.1007,30412.363431815,0
+BWFG.US,D,20170310,000000,29.2725,29.2902,28.9357,28.9357,9541.2933901287,0
+BWFG.US,D,20170313,000000,27.3628,28.917,27.3628,28.3387,1950.4245134603,0
+BWFG.US,D,20170314,000000,28.1975,28.1975,27.5012,27.5503,8029.8417045019,0
+BWFG.US,D,20170315,000000,27.4797,27.9126,27.4797,27.9126,4207.4170574959,0
+BWFG.US,D,20170316,000000,27.4983,27.8862,27.4983,27.8783,5095.5476975677,0
+BWFG.US,D,20170317,000000,27.6947,30.7766,27.5336,30.6736,72643.382766603,0
+BWFG.US,D,20170320,000000,30.2828,31.0467,29.9637,30.0147,35026.16136705,0
+BWFG.US,D,20170321,000000,29.8203,30.3899,29.0584,29.0584,15595.248120159,0
+BWFG.US,D,20170322,000000,29.0507,29.0507,27.5169,27.6947,13033.724542429,0
+BWFG.US,D,20170323,000000,27.5248,27.5248,26.8435,27.0369,9803.0474893241,0
+BWFG.US,D,20170324,000000,27.0457,27.7447,26.8512,26.8866,6039.6957518641,0
+BWFG.US,D,20170327,000000,26.7964,27.4797,26.757,27.1606,11518.19886304,0
+BWFG.US,D,20170328,000000,27.1606,28.1011,26.9672,27.676,13522.603793845,0
+BWFG.US,D,20170329,000000,27.5503,29.9637,27.5503,29.7163,15672.654001633,0
+BWFG.US,D,20170330,000000,29.6437,30.601,29.2637,30.1248,37974.714352151,0
+BWFG.US,D,20170331,000000,30.2632,30.6107,29.9794,30.5047,14085.833431413,0
+BWFG.US,D,20170403,000000,30.4585,30.6883,29.404,30.0894,19296.471452752,0
+BWFG.US,D,20170404,000000,29.1556,30.6401,29.1556,30.6401,10629.049724528,0
+BWFG.US,D,20170405,000000,30.54,30.5577,29.623,29.9726,25532.737403623,0
+BWFG.US,D,20170406,000000,29.1822,29.7859,29.0674,29.3421,9266.2988112073,0
+BWFG.US,D,20170407,000000,29.4306,30.1415,29.4306,29.9372,10410.072559831,0
+BWFG.US,D,20170410,000000,29.2263,29.5809,28.8562,29.084,10267.482778169,0
+BWFG.US,D,20170411,000000,29.0761,29.7585,29.0761,29.3421,3363.0818503634,0
+BWFG.US,D,20170412,000000,29.1007,29.1007,29.1007,29.1007,473.6017748089,0
+BWFG.US,D,20170413,000000,29.8046,30.0414,29.1919,29.1919,43984.873649242,0
+BWFG.US,D,20170417,000000,29.2813,29.6898,29.1184,29.6898,10790.99097656,0
+BWFG.US,D,20170418,000000,29.8842,30.4164,29.8842,30.4164,39430.148623553,0
+BWFG.US,D,20170419,000000,30.5577,30.6206,30.22,30.22,8253.9113614008,0
+BWFG.US,D,20170420,000000,30.0708,31.0742,30.0708,30.9475,11818.655902974,0
+BWFG.US,D,20170421,000000,30.9043,31.4885,30.6501,31.4885,13717.13699597,0
+BWFG.US,D,20170424,000000,31.8891,34.1502,31.7634,32.1895,14399.530951071,0
+BWFG.US,D,20170425,000000,31.9421,32.6942,31.0928,31.409,19793.498691691,0
+BWFG.US,D,20170426,000000,31.4796,32.6245,30.9553,30.9553,4511.9480911902,0
+BWFG.US,D,20170427,000000,31.1527,31.7546,30.7345,31.4885,2789.6672283905,0
+BWFG.US,D,20170428,000000,32.5557,32.5557,30.9544,32.0569,13943.24364975,0
+BWFG.US,D,20170501,000000,31.9764,32.0668,31.3569,31.8803,5150.5466133519,0
+BWFG.US,D,20170502,000000,31.3756,31.4266,31.3756,31.3834,2516.7096463501,0
+BWFG.US,D,20170503,000000,31.0614,31.571,30.9141,31.0998,6341.1712902371,0
+BWFG.US,D,20170504,000000,31.1046,31.4266,31.1046,31.2754,1265.9935614784,0
+BWFG.US,D,20170505,000000,31.3569,31.95,31.3305,31.8175,10497.663425711,0
+BWFG.US,D,20170508,000000,31.8175,32.3771,30.7089,32.0207,7605.1278548346,0
+BWFG.US,D,20170509,000000,32.0668,32.0668,31.4266,31.8616,7671.3302534638,0
+BWFG.US,D,20170510,000000,32.6402,32.6402,32.0384,32.0384,1294.511517811,0
+BWFG.US,D,20170511,000000,32.0668,32.7767,31.7369,32.3771,8505.4804761918,0
+BWFG.US,D,20170512,000000,32.5184,32.8994,32.3771,32.705,13526.677787606,0
+BWFG.US,D,20170515,000000,31.9411,32.382,31.7035,32.2072,30004.964055635,0
+BWFG.US,D,20170516,000000,32.163,32.1728,31.9754,32.1257,7946.3248323852,0
+BWFG.US,D,20170517,000000,31.7281,31.7379,29.7545,29.7545,8923.064836776,0
+BWFG.US,D,20170518,000000,30.1129,30.7502,30.1129,30.5449,7939.195343302,0
+BWFG.US,D,20170519,000000,30.4291,30.6638,30.0109,30.0658,11613.937716443,0
+BWFG.US,D,20170522,000000,30.3328,30.4389,29.9323,30.0561,3629.9284417611,0
+BWFG.US,D,20170523,000000,29.9676,30.4919,29.9676,30.2877,2767.2602627006,0
+BWFG.US,D,20170524,000000,30.4556,30.4556,29.9765,29.9765,2111.3472670513,0
+BWFG.US,D,20170525,000000,29.3274,29.6013,29.3274,29.6013,3829.5541360892,0
+BWFG.US,D,20170526,000000,29.3354,29.3354,27.9941,28.269,12994.003103252,0
+BWFG.US,D,20170530,000000,28.1198,28.7138,27.2853,27.2853,2498.3766744221,0
+BWFG.US,D,20170531,000000,27.1508,27.5759,26.5686,27.5759,5949.0493906641,0
+BWFG.US,D,20170601,000000,28.6029,28.6029,27.354,27.5945,11098.577505575,0
+BWFG.US,D,20170602,000000,27.7871,28.4389,27.3727,28.3683,6186.3595272888,0
+BWFG.US,D,20170605,000000,28.3781,28.3781,27.5141,28.0835,4924.4399595722,0
+BWFG.US,D,20170606,000000,28.1631,28.2446,27.5945,28.111,2152.0872046693,0
+BWFG.US,D,20170607,000000,28.0501,28.3143,27.7291,28.0835,7001.1582796482,0
+BWFG.US,D,20170608,000000,28.3781,29.0791,28.1532,28.8827,3642.1504230465,0
+BWFG.US,D,20170609,000000,28.9731,29.3274,28.4242,29.0702,11790.137946641,0
+BWFG.US,D,20170612,000000,28.8749,28.919,28.2966,28.7855,9900.8233396072,0
+BWFG.US,D,20170613,000000,28.919,29.6113,28.2269,29.6113,3681.871862224,0
+BWFG.US,D,20170614,000000,29.6761,30.3937,28.8052,29.9509,2672.5399077388,0
+BWFG.US,D,20170615,000000,29.631,30.3672,29.631,29.9765,6391.0777138191,0
+BWFG.US,D,20170616,000000,29.621,29.6937,28.5371,29.0702,17006.886958621,0
+BWFG.US,D,20170619,000000,29.3274,29.463,29.1919,29.3187,19881.08955757,0
+BWFG.US,D,20170620,000000,28.867,29.2136,28.3221,29.0457,18975.64444401,0
+BWFG.US,D,20170621,000000,29.0535,29.0614,28.5195,28.6608,9595.2738074724,0
+BWFG.US,D,20170622,000000,28.4851,28.5195,28.1532,28.1532,5283.9699090508,0
+BWFG.US,D,20170623,000000,26.8582,28.4576,26.8582,27.95,190155.69582876,0
+BWFG.US,D,20170626,000000,27.8165,27.9941,27.8115,27.9687,7128.4705847043,0
+BWFG.US,D,20170627,000000,27.9402,27.9941,27.2853,27.8352,6823.9395510101,0
+BWFG.US,D,20170628,000000,27.7634,28.6166,27.7634,28.6166,5510.0765628305,0
+BWFG.US,D,20170629,000000,28.6951,28.6951,27.4158,27.7447,11101.633000897,0
+BWFG.US,D,20170630,000000,27.1861,28.1503,27.1861,27.7537,5591.5564380664,0
+BWFG.US,D,20170703,000000,27.4777,28.5735,27.4777,28.0501,5145.4541211497,0
+BWFG.US,D,20170705,000000,28.4389,28.4389,28.2032,28.2269,11253.389268524,0
+BWFG.US,D,20170706,000000,28.111,28.4851,28.058,28.058,6285.1538760124,0
+BWFG.US,D,20170707,000000,28.1464,29.1036,28.1464,28.9289,5982.6598391989,0
+BWFG.US,D,20170710,000000,28.8052,28.87,28.4125,28.6794,13147.796367759,0
+BWFG.US,D,20170711,000000,30.6216,30.6216,28.0462,28.9377,18918.608531345,0
+BWFG.US,D,20170712,000000,28.9819,29.4895,28.9289,29.2567,6906.4379246864,0
+BWFG.US,D,20170713,000000,29.1036,29.2283,28.7855,29.0869,4444.7271941206,0
+BWFG.US,D,20170714,000000,28.7591,28.8582,27.7634,28.3397,4700.3703026733,0
+BWFG.US,D,20170717,000000,28.8827,29.1213,28.4851,28.5283,5986.7338329608,0
+BWFG.US,D,20170718,000000,28.3143,28.7364,28.1915,28.2603,7888.2704212795,0
+BWFG.US,D,20170719,000000,28.4292,28.6166,27.9941,28.4193,5310.4508685025,0
+BWFG.US,D,20170720,000000,28.5283,28.9996,27.9323,28.9996,12308.553652829,0
+BWFG.US,D,20170721,000000,29.0791,29.241,28.4664,28.7591,28759.340462966,0
+BWFG.US,D,20170724,000000,28.5735,29.621,28.5283,28.7767,17977.51597237,0
+BWFG.US,D,20170725,000000,28.9289,29.2794,28.5283,28.705,13569.454722106,0
+BWFG.US,D,20170726,000000,28.6608,28.7237,28.6608,28.7237,1260.9010692761,0
+BWFG.US,D,20170727,000000,28.7678,28.8229,28.4292,28.7855,5474.4291174148,0
+BWFG.US,D,20170728,000000,28.9544,29.3451,28.7953,29.1586,175073.77092258,0
+BWFG.US,D,20170731,000000,29.3451,29.3451,28.8483,29.1586,8445.3890682053,0
+BWFG.US,D,20170801,000000,29.301,30.4291,29.2911,30.3328,21066.621742253,0
+BWFG.US,D,20170802,000000,30.1816,30.2583,29.3825,29.6387,4341.8588516352,0
+BWFG.US,D,20170803,000000,29.1488,29.6113,28.9819,29.0457,7618.3683345605,0
+BWFG.US,D,20170804,000000,29.0457,29.463,28.9456,29.463,8439.2780775626,0
+BWFG.US,D,20170807,000000,29.408,29.408,28.9544,28.9544,6513.297526673,0
+BWFG.US,D,20170808,000000,28.9456,29.6937,28.9456,29.2754,12594.751714596,0
+BWFG.US,D,20170809,000000,28.7953,29.7702,28.7953,29.5405,18171.030676055,0
+BWFG.US,D,20170810,000000,29.408,29.408,28.9494,29.1949,9410.9255897512,0
+BWFG.US,D,20170811,000000,29.3638,29.3638,27.893,28.2249,12791.321913602,0
+BWFG.US,D,20170814,000000,28.1895,28.6333,27.8312,28.6333,21165.416090976,0
+BWFG.US,D,20170815,000000,28.6255,29.0093,28.4115,28.8297,5092.4922022463,0
+BWFG.US,D,20170816,000000,28.7491,29.3274,28.5892,28.6784,6734.3116882505,0
+BWFG.US,D,20170817,000000,28.545,28.7315,28.1512,28.4831,9781.6590220747,0
+BWFG.US,D,20170818,000000,28.1512,28.3574,28.0639,28.3034,14283.42212886,0
+BWFG.US,D,20170821,000000,28.0992,28.3948,27.9677,28.0639,12371.700556137,0
+BWFG.US,D,20170822,000000,28.267,28.6255,28.267,28.5636,11415.330520556,0
+BWFG.US,D,20170823,000000,28.5185,28.5813,28.3211,28.4556,1713.1143768356,0
+BWFG.US,D,20170824,000000,28.4115,28.4998,28.1081,28.277,3837.7021236128,0
+BWFG.US,D,20170825,000000,28.3477,28.4644,27.9196,28.2426,14804.893330371,0
+BWFG.US,D,20170828,000000,28.7491,29.3451,28.277,28.9092,6858.5684979854,0
+BWFG.US,D,20170829,000000,28.867,29.3521,28.0344,28.8817,4101.4932196891,0
+BWFG.US,D,20170830,000000,28.9908,29.3451,28.9367,29.1399,6439.9656389607,0
+BWFG.US,D,20170831,000000,29.3274,30.4675,29.2567,30.1936,10194.150890457,0
+BWFG.US,D,20170901,000000,30.379,30.5616,29.9853,30.2809,12412.440493756,0
+BWFG.US,D,20170905,000000,29.9775,30.4585,29.3187,29.9853,37693.608782587,0
+BWFG.US,D,20170906,000000,29.9097,30.6824,29.3913,30.4321,20017.56834859,0
+BWFG.US,D,20170907,000000,30.0432,30.6197,29.8999,30.2612,16258.290604891,0
+BWFG.US,D,20170908,000000,30.0394,30.271,28.6293,29.7487,7303.6523164616,0
+BWFG.US,D,20170911,000000,30.6392,30.6392,30.1228,30.2809,9401.7591037871,0
+BWFG.US,D,20170912,000000,30.2809,30.6824,30.1659,30.6677,14204.997748946,0
+BWFG.US,D,20170913,000000,30.5567,31.7526,30.5479,31.2696,16494.582243076,0
+BWFG.US,D,20170914,000000,31.2509,31.3933,31.1546,31.3933,5959.2343750686,0
+BWFG.US,D,20170915,000000,31.4659,31.6161,31.0378,31.6074,37436.947175594,0
+BWFG.US,D,20170918,000000,31.5287,32.0629,30.7866,31.3422,20997.363848302,0
+BWFG.US,D,20170919,000000,31.6967,31.6967,30.6197,31.0762,10259.334790645,0
+BWFG.US,D,20170920,000000,30.8974,31.0859,29.999,30.218,16142.18178268,0
+BWFG.US,D,20170921,000000,30.0875,30.592,29.0369,30.3427,14597.119648519,0
+BWFG.US,D,20170922,000000,28.5892,30.3427,28.5892,30.218,16114.682324788,0
+BWFG.US,D,20170925,000000,30.1936,31.3933,30.1936,31.2332,9391.5741193826,0
+BWFG.US,D,20170926,000000,31.137,31.7438,30.8974,31.6348,19478.782673593,0
+BWFG.US,D,20170927,000000,31.786,32.5166,31.786,32.4536,91258.478762694,0
+BWFG.US,D,20170928,000000,32.1964,32.8199,31.9029,32.6844,16740.040367224,0
+BWFG.US,D,20170929,000000,32.8199,32.9534,32.6795,32.8199,72684.122704221,0
+BWFG.US,D,20171002,000000,32.8454,32.9534,32.7767,32.8454,16251.161115808,0
+BWFG.US,D,20171003,000000,32.8611,32.8611,31.7339,32.3309,17499.840203799,0
+BWFG.US,D,20171004,000000,32.3673,32.4615,31.3058,31.3058,14703.043486325,0
+BWFG.US,D,20171005,000000,31.7153,32.2121,31.3157,31.9637,9618.6992716029,0
+BWFG.US,D,20171006,000000,31.7595,32.1061,31.7595,32.0168,23419.35313969,0
+BWFG.US,D,20171009,000000,32.0629,32.1326,31.9313,31.9313,6513.297526673,0
+BWFG.US,D,20171010,000000,32.0541,32.2396,32.0168,32.0629,33297.769513608,0
+BWFG.US,D,20171011,000000,32.1306,33.7979,32.1306,33.1929,36425.578224228,0
+BWFG.US,D,20171012,000000,33.1851,33.1851,32.5243,32.7688,30772.911879734,0
+BWFG.US,D,20171013,000000,32.5537,33.0251,31.9549,32.5714,21959.844874526,0
+BWFG.US,D,20171016,000000,32.5537,32.7688,31.841,32.649,2301.8064754153,0
+BWFG.US,D,20171017,000000,32.3751,32.6314,32.3309,32.599,4498.7076114643,0
+BWFG.US,D,20171018,000000,32.7226,33.0339,32.1867,32.7767,20903.661991781,0
+BWFG.US,D,20171019,000000,32.5891,33.514,32.3397,33.4876,31893.260164228,0
+BWFG.US,D,20171020,000000,33.6928,33.6928,33.14,33.3364,38475.815584851,0
+BWFG.US,D,20171023,000000,33.3098,33.3972,32.7129,33.2745,26083.745059906,0
+BWFG.US,D,20171024,000000,33.3972,33.5858,33.1674,33.3972,46918.149157735,0
+BWFG.US,D,20171025,000000,33.3972,33.3972,32.9975,33.2568,6006.0853033293,0
+BWFG.US,D,20171026,000000,33.2215,33.2657,32.5342,32.759,3655.3909027724,0
+BWFG.US,D,20171027,000000,32.9534,33.1763,32.8199,33.0683,18139.457224401,0
+BWFG.US,D,20171030,000000,32.8032,32.9437,32.3113,32.5537,13701.859519364,0
+BWFG.US,D,20171031,000000,32.7226,33.2215,32.2641,32.599,10998.764658411,0
+BWFG.US,D,20171101,000000,32.599,32.599,31.8312,31.9382,7665.2192628211,0
+BWFG.US,D,20171102,000000,31.6446,32.5891,31.1713,32.5714,5358.3202952036,0
+BWFG.US,D,20171103,000000,32.2691,32.599,31.8656,32.5891,21532.075529538,0
+BWFG.US,D,20171106,000000,32.599,32.599,32.0629,32.0629,12681.324082033,0
+BWFG.US,D,20171107,000000,30.7266,30.7266,30.7266,30.7266,5494.7990862237,0
+BWFG.US,D,20171108,000000,30.1936,30.6491,29.631,30.058,11298.203199904,0
+BWFG.US,D,20171109,000000,30.0294,30.6,30.0294,30.3692,4934.6249439766,0
+BWFG.US,D,20171110,000000,30.6392,30.6392,29.7487,29.844,3236.7880437478,0
+BWFG.US,D,20171113,000000,28.6333,29.6397,28.6333,29.3913,7930.028857338,0
+BWFG.US,D,20171114,000000,29.4541,30.1218,29.2136,29.7997,12171.056363369,0
+BWFG.US,D,20171115,000000,29.5405,30.1936,29.5405,29.677,15070.721423327,0
+BWFG.US,D,20171116,000000,29.7398,30.1582,29.5405,29.9107,10620.901737005,0
+BWFG.US,D,20171117,000000,29.844,30.1395,29.7045,30.0785,11296.166203023,0
+BWFG.US,D,20171120,000000,29.9353,30.2377,29.7212,29.9952,6055.9917269113,0
+BWFG.US,D,20171121,000000,30.0785,30.4341,30.0785,30.2033,10511.922403877,0
+BWFG.US,D,20171122,000000,30.3103,30.7884,30.3103,30.4174,15087.017398375,0
+BWFG.US,D,20171124,000000,29.8538,30.4341,29.844,30.1944,3235.7695453073,0
+BWFG.US,D,20171127,000000,30.1749,30.3623,29.7712,30.2033,9444.536038286,0
+BWFG.US,D,20171128,000000,30.3201,30.7718,30.3201,30.6411,2837.5366550916,0
+BWFG.US,D,20171129,000000,30.5312,31.8047,30.1749,31.6819,8675.5697157468,0
+BWFG.US,D,20171130,000000,31.2372,33.0142,30.7884,31.4963,19399.339795237,0
+BWFG.US,D,20171201,000000,31.5493,31.7291,30.9083,31.2735,24874.787411092,0
+BWFG.US,D,20171204,000000,31.6564,32.1286,30.9004,31.7389,14207.034745827,0
+BWFG.US,D,20171205,000000,31.0692,32.0285,31.0692,31.3452,14182.590783256,0
+BWFG.US,D,20171206,000000,31.0595,31.5593,30.489,31.1046,11795.230438843,0
+BWFG.US,D,20171207,000000,31.6819,31.951,30.6598,31.4365,9822.3989596926,0
+BWFG.US,D,20171208,000000,31.3275,31.5189,31.031,31.4502,7712.0701910818,0
+BWFG.US,D,20171211,000000,31.6642,32.0913,31.2274,31.2735,28940.633185365,0
+BWFG.US,D,20171212,000000,31.3098,32.111,31.1753,31.2548,34458.85773572,0
+BWFG.US,D,20171213,000000,31.46,31.5779,30.9181,31.2372,19309.711932478,0
+BWFG.US,D,20171214,000000,32.0589,32.0589,31.1125,31.1125,12842.246835625,0
+BWFG.US,D,20171215,000000,31.0134,31.5955,30.5204,31.2548,75443.234979398,0
+BWFG.US,D,20171218,000000,30.9357,31.5062,30.9083,31.3814,15577.933646672,0
+BWFG.US,D,20171219,000000,31.3638,31.4286,31.2185,31.246,9655.365215459,0
+BWFG.US,D,20171220,000000,31.2548,31.3727,30.7374,30.9269,20027.753332994,0
+BWFG.US,D,20171221,000000,30.6598,31.1489,30.3447,30.5233,25870.878885852,0
+BWFG.US,D,20171222,000000,30.4693,31.1046,30.4389,30.4693,24614.051810338,0
+BWFG.US,D,20171226,000000,30.0227,31.246,30.0227,30.7884,20186.639089704,0
+BWFG.US,D,20171227,000000,30.8729,31.2185,29.9578,30.9357,8465.7590370142,0
+BWFG.US,D,20171228,000000,30.8916,31.2735,30.4792,31.0505,13856.671282312,0
+BWFG.US,D,20171229,000000,31.1489,31.4689,30.651,30.651,18312.601959278,0
+BWFG.US,D,20180102,000000,30.4428,30.4527,29.5327,30.0884,41916.303316689,0
+BWFG.US,D,20180103,000000,29.9952,30.5676,29.7045,30.2465,29646.452604597,0
+BWFG.US,D,20180104,000000,30.7472,30.9269,30.3447,30.3987,11267.64824669,0
+BWFG.US,D,20180105,000000,30.219,30.5763,30.0227,30.3447,4570.0025022958,0
+BWFG.US,D,20180108,000000,30.2553,30.3447,29.7487,29.9451,6460.3356077696,0
+BWFG.US,D,20180109,000000,30.0491,31.4689,30.0491,30.8268,10144.244466875,0
+BWFG.US,D,20180110,000000,30.8268,31.2372,30.8268,31.0889,3526.0416008353,0
+BWFG.US,D,20180111,000000,31.0044,31.569,30.5676,31.4963,10526.181382043,0
+BWFG.US,D,20180112,000000,31.5062,31.5955,31.0505,31.5593,26007.357676872,0
+BWFG.US,D,20180116,000000,31.6819,31.9077,31.1125,31.3452,9947.674267868,0
+BWFG.US,D,20180117,000000,31.3814,31.3814,30.7472,31.0595,3632.9839370825,0
+BWFG.US,D,20180118,000000,30.9269,31.1213,30.7639,30.9515,8997.4152229288,0
+BWFG.US,D,20180119,000000,30.7639,31.2911,30.7561,31.031,14618.508115768,0
+BWFG.US,D,20180122,000000,30.4428,30.7422,30.2101,30.381,5225.9154979452,0
+BWFG.US,D,20180123,000000,29.5886,30.7335,29.5886,30.3899,17536.506147656,0
+BWFG.US,D,20180124,000000,30.4428,30.5195,30.0884,30.0884,10230.816834312,0
+BWFG.US,D,20180125,000000,30.3623,30.3623,29.4394,30.0884,9119.6350357827,0
+BWFG.US,D,20180126,000000,29.7487,30.1051,29.2833,29.7487,13016.410068942,0
+BWFG.US,D,20180129,000000,29.5405,29.9254,29.5405,29.9009,4643.3343900082,0
+BWFG.US,D,20180130,000000,29.7212,30.3447,29.5729,30.2033,11876.710314079,0
+BWFG.US,D,20180131,000000,29.9618,30.059,29.5856,29.8096,23244.171407933,0
+BWFG.US,D,20180201,000000,29.9009,31.0044,29.9009,30.6598,8901.6763695265,0
+BWFG.US,D,20180202,000000,30.7884,31.1576,30.6137,30.651,6126.2681193023,0
+BWFG.US,D,20180205,000000,30.5312,30.6117,29.4247,29.4444,12850.394823148,0
+BWFG.US,D,20180206,000000,30.5312,30.5312,29.189,29.6486,7075.508665801,0
+BWFG.US,D,20180207,000000,29.3992,30.003,28.4801,29.3628,10919.321780056,0
+BWFG.US,D,20180208,000000,29.1695,29.1695,28.434,28.4615,15147.108806362,0
+BWFG.US,D,20180209,000000,28.5607,29.4247,28.2847,29.1027,15978.203533768,0
+BWFG.US,D,20180212,000000,29.241,29.4444,28.9888,29.408,7095.87863461,0
+BWFG.US,D,20180213,000000,28.917,29.2558,28.8366,29.2558,2964.8489601478,0
+BWFG.US,D,20180214,000000,29.0074,29.8233,29.0074,29.4718,16928.462578707,0
+BWFG.US,D,20180215,000000,29.5494,29.7909,29.1301,29.3344,12018.281597301,0
+BWFG.US,D,20180216,000000,29.0526,29.9618,28.649,29.677,7528.7404718009,0
+BWFG.US,D,20180220,000000,28.7934,29.5405,28.7934,29.4718,3225.5845609028,0
+BWFG.US,D,20180221,000000,29.6584,29.6584,29.0781,29.1301,2522.8206369928,0
+BWFG.US,D,20180222,000000,28.9387,29.5936,28.6579,28.8896,38479.889578614,0
+BWFG.US,D,20180223,000000,29.1125,29.3364,29.0702,29.1586,4342.8773500756,0
+BWFG.US,D,20180226,000000,29.241,29.2921,29.1213,29.1665,3361.0448534826,0
+BWFG.US,D,20180227,000000,29.1586,29.5622,28.7197,28.9259,4913.2364767273,0
+BWFG.US,D,20180228,000000,28.811,28.9603,27.9931,28.0413,20478.948142113,0
+BWFG.US,D,20180301,000000,28.3083,28.6126,28.3083,28.3711,5058.8817537115,0
+BWFG.US,D,20180302,000000,28.3083,28.9357,28.3083,28.9357,4893.8850063587,0
+BWFG.US,D,20180305,000000,29.026,29.0702,28.7295,28.7295,5982.6598391989,0
+BWFG.US,D,20180306,000000,28.9357,29.0457,28.6756,29.0457,3627.8914448803,0
+BWFG.US,D,20180307,000000,28.8454,29.5523,28.8454,29.1036,9833.6024425376,0
+BWFG.US,D,20180308,000000,29.0702,29.3364,28.9514,29.2039,19749.703258751,0
+BWFG.US,D,20180309,000000,29.2323,30.0835,29.2323,29.9647,13947.317643512,0
+BWFG.US,D,20180312,000000,29.9146,29.9146,29.2136,29.7438,11358.29460789,0
+BWFG.US,D,20180313,000000,29.516,30.0089,29.4551,29.7664,56544.996416862,0
+BWFG.US,D,20180314,000000,30,30.4488,29.409,30.1091,10055.635102556,0
+BWFG.US,D,20180315,000000,29.838,30.8346,29.734,29.7752,16935.59206779,0
+BWFG.US,D,20180316,000000,29.8036,30.6814,29.5307,30.4232,39187.745994726,0
+BWFG.US,D,20180319,000000,30.2779,30.7541,29.8577,30.4575,10837.841904821,0
+BWFG.US,D,20180320,000000,30.4665,31.4699,29.9392,30.5037,9072.784107522,0
+BWFG.US,D,20180321,000000,29.4993,30.5734,29.4688,30.5734,4789.9981654329,0
+BWFG.US,D,20180322,000000,30.4575,30.9063,29.7065,29.7144,8212.1529253423,0
+BWFG.US,D,20180323,000000,29.9205,29.9205,28.648,28.6667,28710.452537825,0
+BWFG.US,D,20180326,000000,29.4453,29.4925,28.9789,29.2323,4369.3583095274,0
+BWFG.US,D,20180327,000000,29.1135,29.1135,28.9357,29.0359,3214.3810780579,0
+BWFG.US,D,20180328,000000,28.541,28.9426,28.4419,28.811,11348.109623486,0
+BWFG.US,D,20180329,000000,28.8552,28.9357,28.5862,28.917,7774.1985959492,0
+BWFG.US,D,20180402,000000,28.9789,28.9789,28.2289,28.2622,12982.799620407,0
+BWFG.US,D,20180403,000000,28.4075,28.6883,28.4075,28.5774,6301.4498510595,0
+BWFG.US,D,20180404,000000,28.8366,28.9789,28.6667,28.9789,3833.628129851,0
+BWFG.US,D,20180405,000000,29.0702,29.0702,28.437,28.657,12579.474237989,0
+BWFG.US,D,20180406,000000,28.6756,29.0741,28.3525,28.6029,7843.4564898997,0
+BWFG.US,D,20180409,000000,28.6667,29.6614,28.2199,28.5597,24845.250956319,0
+BWFG.US,D,20180410,000000,28.6226,28.7462,28.3996,28.4782,17979.552969251,0
+BWFG.US,D,20180411,000000,28.4075,28.5774,28.164,28.4075,48868.573671196,0
+BWFG.US,D,20180412,000000,28.4694,28.6226,28.3711,28.4222,15166.46027673,0
+BWFG.US,D,20180413,000000,28.4419,28.4419,28.2475,28.3711,10383.59160038,0
+BWFG.US,D,20180416,000000,28.3996,29.1213,28.3339,28.4694,19862.756585642,0
+BWFG.US,D,20180417,000000,28.4045,28.6756,28.3525,28.4782,19326.007907525,0
+BWFG.US,D,20180418,000000,29.026,29.026,28.3594,28.3908,52871.272542161,0
+BWFG.US,D,20180419,000000,28.3996,28.6226,28.3339,28.4959,59409.014031406,0
+BWFG.US,D,20180420,000000,28.3427,29.1586,28.3427,29.0074,14588.971660996,0
+BWFG.US,D,20180423,000000,28.4871,29.1586,28.4871,29.1135,3876.4050643499,0
+BWFG.US,D,20180424,000000,28.811,29.409,28.7197,28.7925,12779.099932317,0
+BWFG.US,D,20180425,000000,28.6756,29.1586,28.6756,28.9426,5761.6456776214,0
+BWFG.US,D,20180426,000000,29.1586,29.1586,28.6393,28.6393,3999.6433756442,0
+BWFG.US,D,20180427,000000,28.3083,28.8022,28.2376,28.3172,11198.39035274,0
+BWFG.US,D,20180430,000000,28.4143,28.4143,28.2102,28.2897,10241.001818718,0
+BWFG.US,D,20180501,000000,28.271,28.6756,28.271,28.5774,9724.6231094095,0
+BWFG.US,D,20180502,000000,28.6226,28.6226,28.3083,28.3083,3530.1155945972,0
+BWFG.US,D,20180503,000000,28.3083,28.657,28.2622,28.5312,1456.4527698425,0
+BWFG.US,D,20180504,000000,28.3614,28.9259,28.3614,28.6667,1618.3940218738,0
+BWFG.US,D,20180507,000000,28.5685,28.7295,28.2622,28.5862,10669.789662146,0
+BWFG.US,D,20180508,000000,28.3339,28.3339,27.3216,27.4041,18094.643293022,0
+BWFG.US,D,20180509,000000,27.6092,27.6092,27.3766,27.5111,5307.3953731811,0
+BWFG.US,D,20180510,000000,27.8626,28.4419,27.5621,28.271,12309.57215127,0
+BWFG.US,D,20180511,000000,28.1277,28.1542,27.3667,27.8252,16814.390753377,0
+BWFG.US,D,20180514,000000,27.3196,27.6977,27.0781,27.3373,18992.958917497,0
+BWFG.US,D,20180515,000000,27.295,27.4826,27.295,27.3107,8009.471735693,0
+BWFG.US,D,20180516,000000,27.295,28.2022,27.295,27.9402,17503.914197561,0
+BWFG.US,D,20180517,000000,27.95,28.2219,27.9038,28.0325,7791.5130694368,0
+BWFG.US,D,20180518,000000,28.2543,28.2632,27.3933,27.4365,9609.5327856388,0
+BWFG.US,D,20180521,000000,27.4365,28.059,27.3471,28.059,8471.8700276569,0
+BWFG.US,D,20180522,000000,27.3107,27.8342,27.3107,27.6082,3812.2396626015,0
+BWFG.US,D,20180523,000000,27.7428,27.7428,27.3747,27.6082,1705.9848877525,0
+BWFG.US,D,20180524,000000,27.7507,28.1473,27.5897,27.7153,6092.6576707675,0
+BWFG.US,D,20180525,000000,27.8429,27.8528,27.3039,27.5612,6150.7120818731,0
+BWFG.US,D,20180529,000000,27.4109,28.0511,27.3844,28.0511,4586.298477343,0
+BWFG.US,D,20180530,000000,28.1748,28.1748,27.3747,28.0138,14397.493954191,0
+BWFG.US,D,20180531,000000,28.0511,28.5253,27.3933,27.8714,5142.3986258283,0
+BWFG.US,D,20180601,000000,28.2819,28.2819,27.6633,27.8342,8586.9603514278,0
+BWFG.US,D,20180604,000000,27.7791,28.4173,27.4649,27.7694,8543.1649184884,0
+BWFG.US,D,20180605,000000,27.3747,27.8714,27.3373,27.4021,26431.053028099,0
+BWFG.US,D,20180606,000000,27.3834,28.2543,27.0781,27.8065,40979.284751476,0
+BWFG.US,D,20180607,000000,27.9597,28.2259,27.6977,28.0138,9975.17372576,0
+BWFG.US,D,20180608,000000,27.9774,28.3093,27.5032,28.0226,15880.427683485,0
+BWFG.US,D,20180611,000000,28.1287,28.435,27.9687,28.1945,18369.637871943,0
+BWFG.US,D,20180612,000000,27.8528,28.6608,27.8528,28.4723,6038.6772534237,0
+BWFG.US,D,20180613,000000,28.1473,28.6431,28.1473,28.5715,5207.5825260171,0
+BWFG.US,D,20180614,000000,28.7325,28.7325,27.9941,28.3358,6071.2692035181,0
+BWFG.US,D,20180615,000000,28.0934,28.544,28.0325,28.1552,32371.954431239,0
+BWFG.US,D,20180618,000000,28.2386,28.7237,28.2386,28.7237,14993.315541853,0
+BWFG.US,D,20180619,000000,28.4811,29.8126,28.165,29.4983,23842.029992477,0
+BWFG.US,D,20180620,000000,29.4983,29.4983,29.2293,29.2725,8929.1758274187,0
+BWFG.US,D,20180621,000000,29.2902,29.3893,28.9122,29.0497,12535.67880505,0
+BWFG.US,D,20180622,000000,29.2096,29.4983,28.9564,29.4895,60425.475474974,0
+BWFG.US,D,20180625,000000,29.2293,29.4806,29.0212,29.1909,12261.702724568,0
+BWFG.US,D,20180626,000000,29.2096,29.407,29.2096,29.2902,24496.924489686,0
+BWFG.US,D,20180627,000000,29.1635,29.4895,28.2466,28.8945,14054.259979759,0
+BWFG.US,D,20180628,000000,28.7865,29.3069,28.489,28.8149,9270.3728049692,0
+BWFG.US,D,20180629,000000,28.8229,29.2233,28.7325,28.9122,12201.611316582,0
+BWFG.US,D,20180702,000000,28.5499,29.3157,28.489,28.7678,10279.704759455,0
+BWFG.US,D,20180703,000000,28.6794,28.6951,28.5342,28.6333,4384.635786134,0
+BWFG.US,D,20180705,000000,28.6333,28.7678,28.489,28.6333,6775.0516258685,0
+BWFG.US,D,20180706,000000,28.6431,28.8493,28.3447,28.6255,12517.345833122,0
+BWFG.US,D,20180709,000000,28.4723,29.3531,28.4723,28.9023,5481.5586064979,0
+BWFG.US,D,20180710,000000,29.0407,29.4983,28.868,29.1371,11379.683075139,0
+BWFG.US,D,20180711,000000,29.1635,29.3431,29.0831,29.2381,8441.3150744435,0
+BWFG.US,D,20180712,000000,29.4434,29.4983,29.0908,29.2293,13338.255576123,0
+BWFG.US,D,20180713,000000,29.1812,29.5405,29.1812,29.4149,3211.3255827365,0
+BWFG.US,D,20180716,000000,29.4983,29.4983,29.3157,29.4983,6608.0178816349,0
+BWFG.US,D,20180717,000000,29.4983,29.678,29.4983,29.623,11988.745142528,0
+BWFG.US,D,20180718,000000,29.5405,29.5405,29.2725,29.3521,8032.8971998233,0
+BWFG.US,D,20180719,000000,29.4237,29.5866,29.4149,29.4149,13586.769195594,0
+BWFG.US,D,20180720,000000,29.3431,29.5866,29.3431,29.3982,8777.4195597917,0
+BWFG.US,D,20180723,000000,29.2548,29.5866,29.2548,29.5327,5470.355123653,0
+BWFG.US,D,20180724,000000,29.3521,29.5789,29.3521,29.4708,6996.065787446,0
+BWFG.US,D,20180725,000000,29.4806,29.5866,29.2381,29.2381,6539.7784861247,0
+BWFG.US,D,20180726,000000,29.2293,29.2293,28.8493,29.2196,2644.0219514062,0
+BWFG.US,D,20180727,000000,29.2293,29.2293,28.6333,28.6697,3356.9708597208,0
+BWFG.US,D,20180730,000000,28.7786,28.7786,28.6255,28.7678,2993.3669164804,0
+BWFG.US,D,20180731,000000,29.1272,29.2293,28.6608,29.2293,8555.3868997738,0
+BWFG.US,D,20180801,000000,29.0831,29.4521,28.8239,29.298,3081.9762807995,0
+BWFG.US,D,20180802,000000,29.2725,29.3618,28.9122,29.1999,5297.2103887766,0
+BWFG.US,D,20180803,000000,28.8493,29.1272,28.8493,29.0664,8762.1420831849,0
+BWFG.US,D,20180806,000000,28.868,29.0113,28.868,29.0113,1850.6116662963,0
+BWFG.US,D,20180807,000000,29.0908,29.0908,28.652,28.7325,4603.6129508307,0
+BWFG.US,D,20180808,000000,28.4173,28.7138,28.4173,28.6794,3190.9556139276,0
+BWFG.US,D,20180809,000000,28.5528,28.7108,28.327,28.6255,3348.8228721972,0
+BWFG.US,D,20180810,000000,28.5969,28.5969,28.327,28.435,3680.8533637836,0
+BWFG.US,D,20180813,000000,28.327,28.435,28.327,28.3928,6069.2322066371,0
+BWFG.US,D,20180814,000000,28.0226,28.4625,28.0226,28.383,2170.4201765974,0
+BWFG.US,D,20180815,000000,28.327,28.3634,27.9774,28.2219,12162.908375845,0
+BWFG.US,D,20180816,000000,28.3457,28.436,28.3457,28.4026,6215.8959820618,0
+BWFG.US,D,20180817,000000,28.3554,28.5813,28.3014,28.4173,10488.496939746,0
+BWFG.US,D,20180820,000000,28.3457,28.3457,27.9764,28.2819,7056.1571954325,0
+BWFG.US,D,20180821,000000,28.2819,28.327,28.0757,28.2122,7881.1409321964,0
+BWFG.US,D,20180822,000000,28.055,28.3457,28.055,28.1208,8637.8852734502,0
+BWFG.US,D,20180823,000000,27.9931,28.3457,27.9834,28.3358,6495.9830531854,0
+BWFG.US,D,20180824,000000,28.3457,28.3457,28.1473,28.1473,2047.181865303,0
+BWFG.US,D,20180827,000000,28.1238,28.2632,27.9077,28.1021,4603.6129508307,0
+BWFG.US,D,20180828,000000,28.0757,28.0757,28.0315,28.0315,3048.3658322647,0
+BWFG.US,D,20180829,000000,28.1925,28.1925,28.0315,28.1287,4269.5454623633,0
+BWFG.US,D,20180830,000000,28.1021,28.3457,28.1021,28.1375,5417.3932047497,0
+BWFG.US,D,20180831,000000,28.1512,28.436,28.1208,28.436,13526.677787606,0
+BWFG.US,D,20180904,000000,28.436,28.436,28.1208,28.1375,3359.0078566016,0
+BWFG.US,D,20180905,000000,28.1748,28.3014,28.1208,28.2543,6760.7926477021,0
+BWFG.US,D,20180906,000000,28.1375,28.3457,28.1375,28.2543,19738.499775907,0
+BWFG.US,D,20180907,000000,28.2219,28.3938,28.2122,28.3358,3463.9131959679,0
+BWFG.US,D,20180910,000000,28.436,28.436,28.2632,28.4262,3791.8696937926,0
+BWFG.US,D,20180911,000000,28.436,28.436,28.3014,28.3014,2905.7760506018,0
+BWFG.US,D,20180912,000000,28.2543,28.4821,28.2543,28.2819,5965.3453657113,0
+BWFG.US,D,20180913,000000,28.3584,28.436,28.327,28.3644,8372.057180493,0
+BWFG.US,D,20180914,000000,28.4026,28.436,28.3014,28.3093,3388.5443113747,0
+BWFG.US,D,20180917,000000,28.3014,28.4262,28.3014,28.3093,6142.5640943494,0
+BWFG.US,D,20180918,000000,28.4262,28.4262,28.3014,28.3014,8399.5566383851,0
+BWFG.US,D,20180919,000000,28.4173,28.4173,28.2022,28.2022,2570.6900636939,0
+BWFG.US,D,20180920,000000,28.273,28.436,28.2543,28.4262,11185.149873014,0
+BWFG.US,D,20180921,000000,28.3457,28.436,28.3457,28.3457,30594.674652656,0
+BWFG.US,D,20180924,000000,28.4105,28.761,28.3014,28.3554,15248.958650407,0
+BWFG.US,D,20180925,000000,28.3644,28.3741,28.3014,28.3014,11971.43066904,0
+BWFG.US,D,20180926,000000,28.3457,28.4026,28.3457,28.3457,5798.3116214777,0
+BWFG.US,D,20180927,000000,28.3457,28.436,28.327,28.3358,18139.457224401,0
+BWFG.US,D,20180928,000000,28.3457,28.3938,28.3093,28.3093,12744.470985341,0
+BWFG.US,D,20181001,000000,28.3644,28.436,28.2122,28.2219,10308.222715787,0
+BWFG.US,D,20181002,000000,28.2122,28.3014,28.1169,28.1945,16422.268853804,0
+BWFG.US,D,20181003,000000,28.165,28.3644,28.165,28.3191,24116.006072958,0
+BWFG.US,D,20181004,000000,28.2386,28.436,27.9392,27.949,29502.844324494,0
+BWFG.US,D,20181005,000000,28.0658,28.0924,27.894,27.9392,21719.47924258,0
+BWFG.US,D,20181008,000000,28.0315,28.0757,27.7585,27.8606,29959.131625815,0
+BWFG.US,D,20181009,000000,27.8047,28.1208,27.8047,27.8145,21571.796968715,0
+BWFG.US,D,20181010,000000,27.8047,27.9834,27.6701,27.6701,16408.009875637,0
+BWFG.US,D,20181011,000000,27.6701,28.1208,27.5513,27.5769,10250.168304681,0
+BWFG.US,D,20181012,000000,27.7134,27.9588,26.9476,26.9476,30613.007624584,0
+BWFG.US,D,20181015,000000,27.083,27.4158,26.9476,27.1547,15415.99239464,0
+BWFG.US,D,20181016,000000,27.1724,28.1198,27.1724,27.6436,5449.985154844,0
+BWFG.US,D,20181017,000000,27.4423,27.9873,27.4423,27.6064,21479.113610634,0
+BWFG.US,D,20181018,000000,27.6064,27.6701,27.3343,27.462,20308.858902558,0
+BWFG.US,D,20181019,000000,27.5336,27.9834,27.5336,27.5513,5168.87958528,0
+BWFG.US,D,20181022,000000,27.6239,27.6239,27.083,27.2813,23662.774266958,0
+BWFG.US,D,20181023,000000,27.0908,27.7537,26.7874,27.083,21149.120115929,0
+BWFG.US,D,20181024,000000,27.083,27.1498,26.5411,26.5411,16110.608331027,0
+BWFG.US,D,20181025,000000,26.6314,27.0281,26.4949,26.4949,20865.977549484,0
+BWFG.US,D,20181026,000000,26.4949,26.7944,26.4949,26.6392,11829.859385819,0
+BWFG.US,D,20181029,000000,26.7668,27.2264,26.7668,27.1812,14349.624527489,0
+BWFG.US,D,20181030,000000,27.1812,27.732,27.1498,27.5513,6184.3225304079,0
+BWFG.US,D,20181031,000000,28.1748,28.1748,27.353,27.3707,11531.439342767,0
+BWFG.US,D,20181101,000000,27.5258,27.9392,27.3089,27.679,4796.1091560756,0
+BWFG.US,D,20181102,000000,27.7134,27.7674,27.2264,27.3167,12364.571067054,0
+BWFG.US,D,20181105,000000,27.3343,27.4158,26.9013,26.9476,26554.291339393,0
+BWFG.US,D,20181106,000000,26.8651,27.301,26.757,26.7944,40212.355425818,0
+BWFG.US,D,20181107,000000,26.8572,26.8916,26.7717,26.8395,7874.0114431133,0
+BWFG.US,D,20181108,000000,26.97,27.0653,26.8298,26.9917,9683.8831717916,0
+BWFG.US,D,20181109,000000,26.9476,27.1773,26.9476,26.9917,5502.9470737474,0
+BWFG.US,D,20181112,000000,26.9917,27.6339,26.9476,26.9476,6608.0178816349,0
+BWFG.US,D,20181113,000000,26.9476,27.0378,26.7394,26.8395,16632.079532536,0
+BWFG.US,D,20181114,000000,26.9476,27.2449,26.7207,26.7472,15695.060967323,0
+BWFG.US,D,20181115,000000,26.8749,26.9682,26.8749,26.9583,6445.0581311629,0
+BWFG.US,D,20181116,000000,26.8298,27.0928,26.8298,26.8749,8800.845023922,0
+BWFG.US,D,20181119,000000,27.0663,27.1655,26.8208,26.9386,3702.2418310331,0
+BWFG.US,D,20181120,000000,26.8925,27.193,26.8846,26.9682,31157.904290224,0
+BWFG.US,D,20181121,000000,27.0526,27.0526,26.8298,26.9102,7758.9211193425,0
+BWFG.US,D,20181123,000000,26.92,27.1017,26.757,27.1017,6721.0712085246,0
+BWFG.US,D,20181126,000000,27.1831,27.1831,26.92,26.9927,5305.3583763002,0
+BWFG.US,D,20181127,000000,26.9386,26.9682,26.8749,26.8975,31034.665978929,0
+BWFG.US,D,20181128,000000,26.9682,26.9682,26.8749,26.9386,24169.986490301,0
+BWFG.US,D,20181129,000000,26.8484,26.9682,26.8395,26.9485,15649.228537503,0
+BWFG.US,D,20181130,000000,26.9299,26.9682,26.8484,26.8925,28656.47212048,0
+BWFG.US,D,20181203,000000,26.9682,26.9682,26.5224,26.6863,24877.842906414,0
+BWFG.US,D,20181204,000000,26.6943,26.7207,24.9622,25.1527,26256.889794782,0
+BWFG.US,D,20181206,000000,24.9622,25.7987,24.9543,25.1341,10033.228136866,0
+BWFG.US,D,20181207,000000,25.0624,25.9686,25.0624,25.3806,40424.203101431,0
+BWFG.US,D,20181210,000000,25.3806,25.7418,25.3806,25.3806,28881.56027582,0
+BWFG.US,D,20181211,000000,25.3806,25.3806,24.8189,25.0006,20592.001469004,0
+BWFG.US,D,20181212,000000,25.0163,25.0624,24.5626,24.81,20246.730497691,0
+BWFG.US,D,20181213,000000,24.9682,25.0407,24.4203,24.492,12902.338243611,0
+BWFG.US,D,20181214,000000,24.6912,25.1527,24.327,24.5626,59538.363333343,0
+BWFG.US,D,20181217,000000,24.655,25.0624,24.6098,24.81,38540.999485041,0
+BWFG.US,D,20181218,000000,24.9151,25.1075,24.8718,24.9062,38183.506532442,0
+BWFG.US,D,20181219,000000,24.9249,25.1527,24.7394,25.0163,48772.834817794,0
+BWFG.US,D,20181220,000000,25.026,25.0624,24.165,24.2464,31079.479910309,0
+BWFG.US,D,20181221,000000,24.1561,24.7776,24.1561,24.327,66037.401881849,0
+BWFG.US,D,20181224,000000,24.2916,24.5096,24.2013,24.2013,30657.821555964,0
+BWFG.US,D,20181226,000000,24.7344,25.1527,24.2464,24.8718,39786.62307771,0
+BWFG.US,D,20181227,000000,24.7011,25.1341,23.9195,24.8277,46281.587632455,0
+BWFG.US,D,20181228,000000,24.8464,25.1625,24.7443,25.1527,56438.054080615,0
+BWFG.US,D,20181231,000000,25.1527,26.2445,25.026,26.0237,66826.738173197,0
+BWFG.US,D,20190102,000000,25.625,26.2682,25.625,26.0404,47222.68019143,0
+BWFG.US,D,20190103,000000,25.9422,26.2632,25.7987,25.9686,43269.887744046,0
+BWFG.US,D,20190104,000000,26.1758,26.2848,25.8057,26.1944,47673.875000549,0
+BWFG.US,D,20190107,000000,26.1944,26.2936,25.8508,26.2848,43456.272958649,0
+BWFG.US,D,20190108,000000,26.2582,26.4762,26.0589,26.4134,42599.715770231,0
+BWFG.US,D,20190109,000000,26.4222,26.8572,26.2238,26.2682,14034.908509391,0
+BWFG.US,D,20190110,000000,26.2238,26.2238,25.9422,26.1944,15944.593085233,0
+BWFG.US,D,20190111,000000,26.2582,26.2582,25.9245,26.1758,15616.636587409,0
+BWFG.US,D,20190114,000000,26.1601,26.376,26.0334,26.2043,25513.385933254,0
+BWFG.US,D,20190115,000000,26.1601,26.4222,26.0589,26.2141,13912.688696537,0
+BWFG.US,D,20190116,000000,26.2328,26.6943,26.1464,26.2405,22304.097347399,0
+BWFG.US,D,20190117,000000,26.2848,26.7394,26.1856,26.3025,17625.115511975,0
+BWFG.US,D,20190118,000000,26.3957,26.7394,26.0589,26.0855,39926.157364051,0
+BWFG.US,D,20190122,000000,26.2779,26.5125,26.0147,26.1758,26358.739638827,0
+BWFG.US,D,20190123,000000,26.1896,26.3319,26.0589,26.0855,10427.387033319,0
+BWFG.US,D,20190124,000000,26.2779,26.3369,25.296,26.0147,67393.023306087,0
+BWFG.US,D,20190125,000000,26.005,26.2848,25.6692,26.2405,33944.516023293,0
+BWFG.US,D,20190128,000000,26.2405,26.5224,26.0589,26.0678,19280.175477704,0
+BWFG.US,D,20190129,000000,26.0589,26.4222,25.8587,25.9422,11430.607997162,0
+BWFG.US,D,20190130,000000,26.0756,26.5302,26.0147,26.3506,21276.432420985,0
+BWFG.US,D,20190131,000000,26.2946,26.4222,25.9784,26.1944,71948.766830217,0
+BWFG.US,D,20190201,000000,26.2405,26.3673,25.996,26.2405,28718.600525348,0
+BWFG.US,D,20190204,000000,26.2328,26.6491,26.115,26.2328,5692.3877836709,0
+BWFG.US,D,20190205,000000,26.1414,26.6215,26.0285,26.3025,37931.937417651,0
+BWFG.US,D,20190206,000000,26.4536,26.5587,26.2582,26.386,20518.669581291,0
+BWFG.US,D,20190207,000000,26.4311,26.4605,26.1758,26.2946,9478.1464868208,0
+BWFG.US,D,20190208,000000,26.3594,26.4037,26.0237,26.0404,11043.578589791,0
+BWFG.US,D,20190211,000000,26.1414,26.2848,26.0589,26.2505,18206.678121471,0
+BWFG.US,D,20190212,000000,26.4311,26.9583,26.2238,26.8298,33575.81958785,0
+BWFG.US,D,20190213,000000,27.1468,27.1468,26.7472,27.1017,25654.957216477,0
+BWFG.US,D,20190214,000000,27.0575,27.1291,26.8012,26.9917,12523.456823764,0
+BWFG.US,D,20190215,000000,27.0663,27.2205,27.0015,27.0742,22557.70345907,0
+BWFG.US,D,20190219,000000,26.9377,27.9019,26.9377,27.676,34047.384365779,0
+BWFG.US,D,20190220,000000,27.6683,28.1856,27.6683,27.9107,11119.965972825,0
+BWFG.US,D,20190221,000000,28.003,28.6736,28.003,28.6226,20669.407350478,0
+BWFG.US,D,20190222,000000,28.54,29.033,28.2406,28.3211,17981.589966132,0
+BWFG.US,D,20190225,000000,28.276,28.3486,27.5553,27.5553,13960.558123238,0
+BWFG.US,D,20190226,000000,27.7388,28.0305,27.3373,27.7654,9373.2411474545,0
+BWFG.US,D,20190227,000000,27.4944,28.0216,27.4944,27.5209,10928.488266021,0
+BWFG.US,D,20190228,000000,27.8773,28.1002,27.3647,27.5553,9632.9582497691,0
+BWFG.US,D,20190301,000000,27.7654,28.4399,27.4856,28.3584,24803.492520261,0
+BWFG.US,D,20190304,000000,28.3673,28.6126,27.6858,27.9677,17953.072009799,0
+BWFG.US,D,20190305,000000,28.2239,28.5214,27.4757,27.7291,14603.230639162,0
+BWFG.US,D,20190306,000000,27.5828,28.5774,27.3107,27.3196,18872.776101525,0
+BWFG.US,D,20190307,000000,27.4846,27.7565,26.7374,26.7845,8170.394489284,0
+BWFG.US,D,20190308,000000,26.7187,27.3373,26.4379,26.6923,13631.583126973,0
+BWFG.US,D,20190311,000000,26.7845,26.9917,26.383,26.9289,13530.751781369,0
+BWFG.US,D,20190312,000000,26.8836,27.7928,26.8836,27.2107,14916.92815882,0
+BWFG.US,D,20190313,000000,27.2469,27.3373,26.7501,26.8739,35626.056948475,0
+BWFG.US,D,20190314,000000,26.975,27.3747,26.5921,26.5921,28860.17180857,0
+BWFG.US,D,20190315,000000,26.709,27.1291,26.5282,26.6019,51631.759940135,0
+BWFG.US,D,20190318,000000,26.6107,27.0575,26.4772,26.5194,21695.035280009,0
+BWFG.US,D,20190319,000000,26.6107,27.0575,26.3564,26.3564,39922.08337029,0
+BWFG.US,D,20190320,000000,26.4458,26.7845,26.2288,26.3182,12257.628730807,0
+BWFG.US,D,20190321,000000,26.4369,26.5823,25.8625,26.0452,27618.622209663,0
+BWFG.US,D,20190322,000000,26.0374,26.0374,24.809,24.8621,43704.786578119,0
+BWFG.US,D,20190325,000000,24.9446,25.3166,24.7089,25.1262,23166.765526458,0
+BWFG.US,D,20190326,000000,25.4354,25.9362,25.1999,25.7742,17231.975113961,0
+BWFG.US,D,20190327,000000,25.8361,26.4104,25.8361,26.22,6655.8873083359,0
+BWFG.US,D,20190328,000000,26.0197,26.4369,26.0197,26.3564,6401.2626982236,0
+BWFG.US,D,20190329,000000,26.2906,26.5823,25.9088,26.5646,58199.037884152,0
+BWFG.US,D,20190401,000000,26.5558,26.6549,26.3083,26.4281,7780.3095865919,0
+BWFG.US,D,20190402,000000,26.7551,26.815,26.4909,26.709,1571.5430936132,0
+BWFG.US,D,20190403,000000,26.701,27.0663,26.4615,26.7934,12736.322997818,0
+BWFG.US,D,20190404,000000,26.4556,26.8916,26.4331,26.5646,2977.0709414332,0
+BWFG.US,D,20190405,000000,26.8522,27.0565,26.7551,26.9476,9858.0464051084,0
+BWFG.US,D,20190408,000000,26.8836,27.7654,26.8562,26.8836,13124.370903629,0
+BWFG.US,D,20190409,000000,26.8651,27.2205,26.6195,26.8484,8667.4217282232,0
+BWFG.US,D,20190410,000000,26.9573,27.3834,26.8562,27.2469,8545.2019153693,0
+BWFG.US,D,20190411,000000,27.8312,27.8312,26.9672,27.2107,9806.1029846455,0
+BWFG.US,D,20190412,000000,27.356,27.356,27.0742,27.0742,10638.216210493,0
+BWFG.US,D,20190415,000000,27.1566,27.3107,26.975,27.2028,21062.547748491,0
+BWFG.US,D,20190416,000000,27.3107,27.8312,27.084,27.1017,26161.150941379,0
+BWFG.US,D,20190417,000000,27.2392,27.9273,27.2028,27.2292,16550.599657301,0
+BWFG.US,D,20190418,000000,27.1831,27.3107,27.084,27.303,11662.825641585,0
+BWFG.US,D,20190422,000000,27.2469,27.3933,27.084,27.084,6040.7142503045,0
+BWFG.US,D,20190423,000000,27.2569,27.3834,27.084,27.3647,10673.863655908,0
+BWFG.US,D,20190424,000000,27.1743,27.4944,26.9573,27.0928,21132.824140882,0
+BWFG.US,D,20190425,000000,27.3647,27.7026,27.085,27.3107,10629.049724528,0
+BWFG.US,D,20190426,000000,27.294,27.4031,27.0928,27.4031,5372.5792733699,0
+BWFG.US,D,20190429,000000,27.3747,28.1561,27.294,27.6583,11760.601491868,0
+BWFG.US,D,20190430,000000,27.8125,27.8125,27.6112,27.7565,9651.2912216972,0
+BWFG.US,D,20190501,000000,27.5828,27.5828,27.1566,27.2205,11834.951878021,0
+BWFG.US,D,20190502,000000,27.3107,27.3107,27.0015,27.1468,9383.426131859,0
+BWFG.US,D,20190503,000000,27.2745,27.3834,26.8651,27.3107,10475.256460021,0
+BWFG.US,D,20190506,000000,27.0663,27.3107,27.0663,27.193,5643.4998585293,0
+BWFG.US,D,20190507,000000,27.3933,27.3933,26.6382,26.7187,4353.0623344802,0
+BWFG.US,D,20190508,000000,27.084,27.138,26.9092,26.9829,5409.245217226,0
+BWFG.US,D,20190509,000000,27.2107,27.2107,26.22,26.22,34941.625996493,0
+BWFG.US,D,20190510,000000,26.3564,26.8198,26.22,26.5469,33445.451787473,0
+BWFG.US,D,20190513,000000,26.382,26.9309,26.382,26.4458,11181.075879252,0
+BWFG.US,D,20190514,000000,26.4733,26.8935,26.4733,26.8935,5469.3366252126,0
+BWFG.US,D,20190515,000000,26.7099,27.2332,26.6981,26.9023,10334.703675239,0
+BWFG.US,D,20190516,000000,27.2529,27.3874,27.1223,27.2882,8528.9059403221,0
+BWFG.US,D,20190517,000000,27.2235,27.3687,26.8021,27.1586,5088.4182084846,0
+BWFG.US,D,20190520,000000,27.2597,27.2597,26.702,26.9593,7833.2715054953,0
+BWFG.US,D,20190521,000000,26.7296,27.3776,26.7296,27.1773,6897.2714387224,0
+BWFG.US,D,20190522,000000,26.976,27.351,26.976,27.087,4038.3463163813,0
+BWFG.US,D,20190523,000000,26.969,26.976,26.5194,26.5194,6366.6337512483,0
+BWFG.US,D,20190524,000000,26.6756,26.8208,26.6756,26.8208,6971.6218248752,0
+BWFG.US,D,20190528,000000,26.7717,26.9023,26.5282,26.7099,6610.0548785157,0
+BWFG.US,D,20190529,000000,26.756,26.756,26.4007,26.4007,7979.93528092,0
+BWFG.US,D,20190530,000000,26.6471,26.6471,26.2357,26.3721,7601.0538610729,0
+BWFG.US,D,20190531,000000,26.1984,26.2809,25.8458,26.1178,10452.849494331,0
+BWFG.US,D,20190603,000000,27.3874,27.3874,25.893,26.1444,17395.953362874,0
+BWFG.US,D,20190604,000000,26.2455,26.3633,26.1395,26.3369,4866.3855484665,0
+BWFG.US,D,20190605,000000,26.3369,26.9112,26.0619,26.6933,24489.795000603,0
+BWFG.US,D,20190606,000000,26.5646,26.5646,26.163,26.163,11665.881136906,0
+BWFG.US,D,20190607,000000,26.1532,26.4556,26.1532,26.2268,16247.087122046,0
+BWFG.US,D,20190610,000000,26.382,26.4271,26.0884,26.3721,16793.002286128,0
+BWFG.US,D,20190611,000000,26.4271,26.6853,26.218,26.4271,12237.258761998,0
+BWFG.US,D,20190612,000000,26.4094,26.4094,26.0413,26.2081,12095.687478775,0
+BWFG.US,D,20190613,000000,26.6471,26.6853,26.2632,26.5194,8237.6153863536,0
+BWFG.US,D,20190614,000000,26.4361,26.5106,26.4007,26.4094,8004.3792434908,0
+BWFG.US,D,20190617,000000,26.3369,26.6107,26.3369,26.4733,10276.649264133,0
+BWFG.US,D,20190618,000000,26.5489,26.6657,26.2809,26.4733,3853.99809866,0
+BWFG.US,D,20190619,000000,26.4655,26.5106,26.1896,26.4909,3368.1743425657,0
+BWFG.US,D,20190620,000000,26.4458,26.6382,26.1532,26.5106,4011.8653569297,0
+BWFG.US,D,20190621,000000,26.3073,26.5194,26.0521,26.4655,29539.510268349,0
+BWFG.US,D,20190624,000000,26.4655,26.4655,25.6966,25.6966,17199.383163867,0
+BWFG.US,D,20190625,000000,25.8596,25.8596,25.1203,25.2028,6566.2594455764,0
+BWFG.US,D,20190626,000000,24.9563,25.1478,24.9563,24.9839,10196.187887338,0
+BWFG.US,D,20190627,000000,24.9171,26.3073,24.8474,26.3073,22565.851446594,0
+BWFG.US,D,20190628,000000,26.2729,26.6195,25.6594,26.2455,114034.14088802,0
+BWFG.US,D,20190701,000000,26.2729,26.4458,26.0167,26.3721,11449.959467531,0
+BWFG.US,D,20190702,000000,26.2081,26.2809,26.1709,26.2729,4041.4018117027,0
+BWFG.US,D,20190703,000000,26.1984,26.4144,26.1984,26.4007,3075.8652901568,0
+BWFG.US,D,20190705,000000,26.4458,26.4733,26.1581,26.4733,2504.4876650648,0
+BWFG.US,D,20190708,000000,26.382,26.382,26.2455,26.2455,6505.1495391494,0
+BWFG.US,D,20190709,000000,26.0197,26.2455,25.789,26.1178,2732.6313157254,0
+BWFG.US,D,20190710,000000,25.8969,26.1267,25.4404,25.7703,7704.9407019987,0
+BWFG.US,D,20190711,000000,25.9255,26.1532,25.8331,26.108,4660.6488634958,0
+BWFG.US,D,20190712,000000,26.2632,26.3466,25.8596,25.8596,4843.9785827766,0
+BWFG.US,D,20190715,000000,25.9706,25.9706,25.7055,25.9342,6925.789395055,0
+BWFG.US,D,20190716,000000,25.8448,26.0354,25.6308,26.0354,5664.8883257788,0
+BWFG.US,D,20190717,000000,25.732,25.784,25.732,25.732,1819.0382146424,0
+BWFG.US,D,20190718,000000,25.4787,25.786,25.1929,25.5779,4393.8022720981,0
+BWFG.US,D,20190719,000000,25.4217,25.6053,25.03,25.2224,12495.957365872,0
+BWFG.US,D,20190722,000000,25.4668,25.4668,25.3108,25.3108,1420.8053244268,0
+BWFG.US,D,20190723,000000,25.1154,25.6849,24.8689,25.3304,5703.5912665159,0
+BWFG.US,D,20190724,000000,25.1665,25.9519,25.1665,25.4845,8191.7829565334,0
+BWFG.US,D,20190725,000000,25.3108,26.0255,25.3108,25.9803,5752.4791916575,0
+BWFG.US,D,20190726,000000,26.0521,26.2455,25.8685,26.2455,11057.837567958,0
+BWFG.US,D,20190729,000000,26.0619,26.0619,25.789,25.789,6059.0472222327,0
+BWFG.US,D,20190730,000000,25.5032,26.2632,25.5032,25.7605,6272.931894727,0
+BWFG.US,D,20190731,000000,26.0167,26.9023,25.6966,25.6966,20527.836067255,0
+BWFG.US,D,20190801,000000,25.8782,26.6107,25.623,25.732,9683.8831717916,0
+BWFG.US,D,20190802,000000,25.4845,25.7408,25.0654,25.1567,13042.891028393,0
+BWFG.US,D,20190805,000000,24.7816,24.8728,24.2141,24.4704,17615.949026011,0
+BWFG.US,D,20190806,000000,24.6805,24.9171,24.4173,24.7256,12329.942120078,0
+BWFG.US,D,20190807,000000,24.5077,24.5607,23.7938,24.0039,25495.052961326,0
+BWFG.US,D,20190808,000000,24.1228,24.324,23.6025,23.7752,50778.258247038,0
+BWFG.US,D,20190809,000000,23.8764,24.3849,23.6839,23.6937,10079.060566686,0
+BWFG.US,D,20190812,000000,22.9898,23.7742,22.9701,23.6025,14914.891161939,0
+BWFG.US,D,20190813,000000,23.9499,24.1444,23.6201,23.8577,9630.9212528882,0
+BWFG.US,D,20190814,000000,23.8223,23.8223,22.8709,22.8709,13794.542877445,0
+BWFG.US,D,20190815,000000,23.0526,23.3108,22.705,23.3108,4200.2875684128,0
+BWFG.US,D,20190816,000000,23.2097,23.4031,22.8149,23.4031,16973.276510087,0
+BWFG.US,D,20190819,000000,23.5524,24.0373,23.4413,23.9833,22324.467316207,0
+BWFG.US,D,20190820,000000,24.0373,24.2691,23.7889,24.2122,10116.745008983,0
+BWFG.US,D,20190821,000000,24.1758,24.2779,23.4169,23.8449,21401.70772916,0
+BWFG.US,D,20190822,000000,23.8253,24.2122,23.8253,23.8998,9191.9484250546,0
+BWFG.US,D,20190823,000000,23.8253,23.9088,23.1193,23.1193,13795.561375885,0
+BWFG.US,D,20190826,000000,23.3932,23.8547,23.3579,23.8547,11608.845224241,0
+BWFG.US,D,20190827,000000,23.8174,23.8174,23.3481,23.5778,10933.580758223,0
+BWFG.US,D,20190828,000000,23.7182,23.8998,23.5778,23.835,15243.866158204,0
+BWFG.US,D,20190829,000000,23.9735,24.2494,23.5965,24.2219,17152.532235606,0
+BWFG.US,D,20190830,000000,24.1198,24.2032,24.1198,24.1846,2797.8152159141,0
+BWFG.US,D,20190903,000000,24.2494,24.6588,23.3029,23.6603,21276.432420985,0
+BWFG.US,D,20190904,000000,23.9647,24.056,23.2499,23.8174,7559.2954250144,0
+BWFG.US,D,20190905,000000,24.0658,24.3594,24.0473,24.2691,6130.3421130641,0
+BWFG.US,D,20190906,000000,24.3594,24.3594,24.0757,24.1758,4802.2201467183,0
+BWFG.US,D,20190909,000000,24.3594,24.8738,24.2691,24.544,29424.419944579,0
+BWFG.US,D,20190910,000000,24.5165,25.2951,23.734,25.0035,14685.729012838,0
+BWFG.US,D,20190911,000000,24.9956,25.5729,24.9956,25.3707,14113.332889306,0
+BWFG.US,D,20190912,000000,25.2608,25.7369,25.2608,25.5641,26149.947458535,0
+BWFG.US,D,20190913,000000,25.7281,26.1061,25.0113,25.7369,21676.702308082,0
+BWFG.US,D,20190916,000000,25.5542,25.9863,25.517,25.6093,6127.2866177428,0
+BWFG.US,D,20190917,000000,25.2951,25.354,24.8012,25.0938,11414.312022115,0
+BWFG.US,D,20190918,000000,24.8199,25.408,23.8704,25.3707,12717.99002589,0
+BWFG.US,D,20190919,000000,25.0673,25.4797,24.4968,24.5892,6143.58259279,0
+BWFG.US,D,20190920,000000,24.5892,26.2268,24.5892,26.2268,45383.272007979,0
+BWFG.US,D,20190923,000000,25.8124,25.9598,25.517,25.7183,14723.413455134,0
+BWFG.US,D,20190924,000000,25.6741,25.6741,25.2872,25.2951,7112.1746096571,0
+BWFG.US,D,20190925,000000,25.4541,25.9313,25.408,25.4267,12895.208754528,0
+BWFG.US,D,20190926,000000,25.5356,25.5356,25.4621,25.4621,3426.2287536713,0
+BWFG.US,D,20190927,000000,25.2794,25.7369,25.2794,25.2794,4694.2593120306,0
+BWFG.US,D,20190930,000000,25.2794,25.5916,25.2794,25.2794,9053.4326371535,0
+BWFG.US,D,20191001,000000,25.2794,25.4621,24.9859,24.9859,8475.9440214188,0
+BWFG.US,D,20191002,000000,25.0407,25.3707,24.7001,25.1311,13703.896516245,0
+BWFG.US,D,20191003,000000,25.1311,25.2872,24.9386,24.9956,15862.094711557,0
+BWFG.US,D,20191004,000000,25.0584,25.2333,22.6776,25.2333,15409.881403998,0
+BWFG.US,D,20191007,000000,24.9583,25.4454,24.4821,25.3049,4099.4562228083,0
+BWFG.US,D,20191008,000000,25.3246,25.6465,25.2156,25.2156,6050.899234709,0
+BWFG.US,D,20191009,000000,25.1498,25.5552,25.0497,25.4993,7154.9515441561,0
+BWFG.US,D,20191010,000000,25.2794,25.7183,24.9662,25.2794,8617.5153046412,0
+BWFG.US,D,20191011,000000,25.4895,25.9598,25.2608,25.2608,22944.732866441,0
+BWFG.US,D,20191014,000000,25.2608,25.3982,24.544,25.0035,16965.128522564,0
+BWFG.US,D,20191015,000000,25.0035,25.4708,24.9092,25.0113,20904.680490221,0
+BWFG.US,D,20191016,000000,25.2333,25.2333,25.0497,25.1036,2217.271104858,0
+BWFG.US,D,20191017,000000,24.9358,25.3403,24.9358,25.2695,5913.4019452484,0
+BWFG.US,D,20191018,000000,25.085,25.3806,24.6755,25.1959,8352.7057101244,0
+BWFG.US,D,20191021,000000,25.7457,25.8124,25.6014,25.786,8202.9864393784,0
+BWFG.US,D,20191022,000000,25.7762,25.7958,25.5552,25.6642,6571.3519377786,0
+BWFG.US,D,20191023,000000,25.7281,25.7281,25.5916,25.6014,2854.8511285793,0
+BWFG.US,D,20191024,000000,25.6014,25.6014,25.2794,25.517,3507.7086289073,0
+BWFG.US,D,20191025,000000,25.3806,25.5876,25.2794,25.2872,6993.0102921246,0
+BWFG.US,D,20191028,000000,25.4177,25.9029,25.3806,25.6741,8341.5022272794,0
+BWFG.US,D,20191029,000000,25.5081,26.1886,25.5081,25.9686,9922.2118068567,0
+BWFG.US,D,20191030,000000,26.1198,26.4733,25.9225,26.4733,7839.382496138,0
+BWFG.US,D,20191031,000000,26.2072,26.3633,25.9686,26.3073,9955.8222553915,0
+BWFG.US,D,20191101,000000,26.1974,26.4184,26.0147,26.4184,10212.483862385,0
+BWFG.US,D,20191104,000000,26.2268,26.5429,26.1699,26.2886,23061.860187092,0
+BWFG.US,D,20191105,000000,26.1974,26.5292,26.1974,26.4733,15499.509266757,0
+BWFG.US,D,20191106,000000,26.3369,26.6579,26.327,26.5116,10549.606846173,0
+BWFG.US,D,20191107,000000,26.6481,26.6481,26.5568,26.6117,4493.6151192622,0
+BWFG.US,D,20191108,000000,26.4655,26.6579,26.4094,26.4094,5559.9829864125,0
+BWFG.US,D,20191112,000000,26.5833,26.6481,26.3917,26.3917,5815.6260949653,0
+BWFG.US,D,20191113,000000,26.4007,26.5833,26.0923,26.5833,5758.5901823002,0
+BWFG.US,D,20191114,000000,26.6382,26.6863,26.2425,26.4723,5732.1092228484,0
+BWFG.US,D,20191115,000000,26.6579,26.759,26.6382,26.705,3518.9121117522,0
+BWFG.US,D,20191118,000000,26.6117,26.7787,26.2338,26.6776,6289.2278697742,0
+BWFG.US,D,20191119,000000,26.6481,27.2402,26.6481,27.2402,23499.814516486,0
+BWFG.US,D,20191120,000000,27.0653,27.5612,26.9809,27.1655,32853.704193572,0
+BWFG.US,D,20191121,000000,27.3137,27.3137,26.6676,26.6676,8159.191006439,0
+BWFG.US,D,20191122,000000,26.6117,26.6117,26.6117,26.6117,716.00440363583,0
+BWFG.US,D,20191125,000000,26.7737,27.3226,26.7737,27.1115,4045.4758054645,0
+BWFG.US,D,20191126,000000,27.2302,27.7006,27.1204,27.3314,11710.695068286,0
+BWFG.US,D,20191127,000000,27.2402,27.2402,26.9161,27.0172,5519.2430487945,0
+BWFG.US,D,20191129,000000,27.0084,27.0369,27.0084,27.0369,3241.88053595,0
+BWFG.US,D,20191202,000000,26.9161,26.9809,26.6481,26.705,5090.4552053654,0
+BWFG.US,D,20191203,000000,26.4084,26.974,26.1238,26.8699,8184.6534674503,0
+BWFG.US,D,20191204,000000,26.9887,27.1017,26.9809,26.9809,3411.969775505,0
+BWFG.US,D,20191205,000000,27.194,27.194,26.7688,26.7688,2473.9327118512,0
+BWFG.US,D,20191206,000000,27.0653,27.0653,26.7787,26.9446,20104.140716028,0
+BWFG.US,D,20191209,000000,27.1468,27.1468,26.7227,26.8238,2653.1884373703,0
+BWFG.US,D,20191210,000000,26.8121,27.2215,26.8121,27.2215,2517.7281447906,0
+BWFG.US,D,20191211,000000,26.8238,27.0271,26.7787,26.9887,7315.874297747,0
+BWFG.US,D,20191212,000000,26.8335,27.2402,26.4802,27.0918,6080.435689482,0
+BWFG.US,D,20191213,000000,27.0457,27.4248,26.92,27.1655,6134.4161068259,0
+BWFG.US,D,20191216,000000,27.4248,27.7006,27.4248,27.7006,5052.7707630688,0
+BWFG.US,D,20191217,000000,27.5612,27.5612,27.3599,27.3599,5786.0896401923,0
+BWFG.US,D,20191218,000000,26.7787,27.5945,26.7787,27.0172,6026.4552721383,0
+BWFG.US,D,20191219,000000,27.1468,27.7006,27.1468,27.4414,8648.0702578546,0
+BWFG.US,D,20191220,000000,27.4983,27.4983,26.0894,27.3314,60005.854117508,0
+BWFG.US,D,20191223,000000,27.2215,27.2215,26.6676,26.6961,20176.4541053,0
+BWFG.US,D,20191224,000000,26.7413,26.9809,26.6481,26.9809,10511.922403877,0
+BWFG.US,D,20191226,000000,26.8699,27.086,26.5744,26.5744,8008.4532372526,0
+BWFG.US,D,20191227,000000,26.3162,26.4084,26.1866,26.3162,5822.7555840484,0
+BWFG.US,D,20191230,000000,26.3162,26.6481,26.3162,26.4084,6894.215943401,0
+BWFG.US,D,20191231,000000,26.4084,26.6676,26.3711,26.6294,5152.5836102328,0
+BWFG.US,D,20200102,000000,26.6961,26.9642,26.5479,26.7964,14739.709430182,0
+BWFG.US,D,20200103,000000,26.7227,26.9161,26.6579,26.705,14978.038065247,0
+BWFG.US,D,20200106,000000,26.7227,26.8886,26.6776,26.6776,10227.761338991,0
+BWFG.US,D,20200107,000000,26.7227,26.7227,26.3359,26.3359,16216.532168834,0
+BWFG.US,D,20200108,000000,26.2338,26.6481,26.2338,26.4821,13061.224000322,0
+BWFG.US,D,20200109,000000,26.3545,26.3545,26.27,26.2976,2989.2929227186,0
+BWFG.US,D,20200110,000000,26.2986,26.2986,25.8184,25.8184,13310.756118231,0
+BWFG.US,D,20200113,000000,25.8921,25.9176,25.7526,25.8921,13408.531968515,0
+BWFG.US,D,20200114,000000,25.7241,25.9372,25.624,25.624,11420.423012758,0
+BWFG.US,D,20200115,000000,25.7919,25.9372,25.624,25.6702,11054.782072636,0
+BWFG.US,D,20200116,000000,25.9097,25.9932,25.7241,25.9756,19548.040567542,0
+BWFG.US,D,20200117,000000,26.1601,26.1601,25.624,25.6318,13029.650548667,0
+BWFG.US,D,20200121,000000,25.7752,25.7752,25.4207,25.4581,16281.716069022,0
+BWFG.US,D,20200122,000000,25.5032,26.057,25.4621,26.0384,16470.138280505,0
+BWFG.US,D,20200123,000000,25.8538,26.0845,25.8263,26.0207,4270.5639608037,0
+BWFG.US,D,20200124,000000,25.7173,25.782,25.5602,25.5602,6066.1767113158,0
+BWFG.US,D,20200127,000000,25.4482,25.8458,25.4444,25.4581,39425.056131351,0
+BWFG.US,D,20200128,000000,25.3933,25.8458,25.3933,25.8458,10246.09431092,0
+BWFG.US,D,20200129,000000,25.624,25.7575,25.4482,25.6318,7412.6316495897,0
+BWFG.US,D,20200130,000000,25.4207,25.624,25.4207,25.5779,5632.2963756844,0
+BWFG.US,D,20200131,000000,25.4307,25.4621,24.9505,24.9593,9891.6568536433,0
+BWFG.US,D,20200203,000000,25.1527,25.7428,25.1527,25.2548,14704.061984766,0
+BWFG.US,D,20200204,000000,25.4482,25.5689,25.2823,25.3285,21343.653318054,0
+BWFG.US,D,20200205,000000,25.6417,26.1866,25.1733,25.9932,57427.016066291,0
+BWFG.US,D,20200206,000000,26.0384,26.5116,25.8635,26.2338,24713.864657501,0
+BWFG.US,D,20200207,000000,26.2328,26.6382,26.1905,26.5204,10218.594853028,0
+BWFG.US,D,20200210,000000,26.4546,26.7325,26.2151,26.6294,16183.940218738,0
+BWFG.US,D,20200211,000000,26.8522,26.8522,26.3359,26.6481,22768.532636244,0
+BWFG.US,D,20200212,000000,26.8522,26.8522,26.381,26.5116,5573.2234661384,0
+BWFG.US,D,20200213,000000,26.6686,26.8631,26.5381,26.8631,8478.9995167401,0
+BWFG.US,D,20200214,000000,26.7237,26.975,26.7237,26.8159,10741.084552978,0
+BWFG.US,D,20200218,000000,26.7138,27.1508,26.2415,27.0948,7066.3421798369,0
+BWFG.US,D,20200219,000000,26.7501,26.8631,26.7501,26.8631,1304.6965022155,0
+BWFG.US,D,20200220,000000,26.8719,27.0948,26.8355,26.918,3981.3104037161,0
+BWFG.US,D,20200221,000000,27.0015,27.1311,26.6029,26.9367,4087.2342415229,0
+BWFG.US,D,20200224,000000,26.3987,27.0015,26.3987,26.8719,25332.093210854,0
+BWFG.US,D,20200225,000000,26.9082,26.9082,26.4448,26.7237,14558.416707782,0
+BWFG.US,D,20200226,000000,26.7501,26.7501,26.5204,26.706,2827.3516706872,0
+BWFG.US,D,20200227,000000,26.38,26.6834,26.1846,26.38,25854.582910804,0
+BWFG.US,D,20200228,000000,25.9539,26.4261,25.788,26.4174,28959.984655734,0
+BWFG.US,D,20200302,000000,26.4174,26.6442,25.7919,26.1483,9887.5828598814,0
+BWFG.US,D,20200303,000000,26.0551,26.2328,25.029,25.2391,24301.37278912,0
+BWFG.US,D,20200304,000000,25.1557,25.6368,25.1557,25.6368,4623.9829196397,0
+BWFG.US,D,20200305,000000,25.2852,25.2852,24.1345,24.2269,31130.404832332,0
+BWFG.US,D,20200306,000000,23.1968,24.052,22.7717,22.8827,31999.184002035,0
+BWFG.US,D,20200309,000000,22.2131,22.2131,19.9971,20.219,39275.336860604,0
+BWFG.US,D,20200310,000000,20.6264,21.6859,18.4006,19.7281,41210.483897458,0
+BWFG.US,D,20200311,000000,20.0256,20.0256,18.4458,18.5489,58504.587416287,0
+BWFG.US,D,20200312,000000,18.5489,18.5489,16.1738,16.4702,35271.619491198,0
+BWFG.US,D,20200313,000000,17.1852,18.0402,16.7982,17.5837,33485.17322665,0
+BWFG.US,D,20200316,000000,15.3834,16.0521,15.032,15.8105,25978.839720539,0
+BWFG.US,D,20200317,000000,15.7752,17.5033,15.7752,16.702,37119.175662174,0
+BWFG.US,D,20200318,000000,15.1635,15.9323,14.381,14.3908,43394.144553781,0
+BWFG.US,D,20200319,000000,14.3967,15.5139,14.3967,15.0407,30561.064204121,0
+BWFG.US,D,20200320,000000,14.9671,14.9966,14.381,14.8444,37663.053829374,0
+BWFG.US,D,20200323,000000,14.2985,14.3554,13.4689,13.5936,29235.997733096,0
+BWFG.US,D,20200324,000000,14.8111,16.0795,14.4576,15.3206,46570.841189542,0
+BWFG.US,D,20200325,000000,15.2263,16.9063,15.2263,16.2013,25390.14762196,0
+BWFG.US,D,20200326,000000,16.544,16.7953,14.8444,16.1179,39545.238947323,0
+BWFG.US,D,20200327,000000,15.3206,15.3206,13.947,14.6884,24350.260714261,0
+BWFG.US,D,20200330,000000,14.7207,14.8738,14.058,14.6431,14692.858501921,0
+BWFG.US,D,20200331,000000,14.3997,14.3997,13.1381,14.1601,44230.33177339,0
+BWFG.US,D,20200401,000000,13.5198,13.5552,12.0815,12.0815,21971.048357371,0
+BWFG.US,D,20200402,000000,12.2199,13.3422,11.1998,12.053,30926.705144241,0
+BWFG.US,D,20200403,000000,12.1974,12.2866,11.84,11.84,14390.364465108,0
+BWFG.US,D,20200406,000000,11.8762,12.2866,11.8762,12.2866,30843.188272125,0
+BWFG.US,D,20200407,000000,12.2866,12.972,12.2199,12.6923,30028.389519766,0
+BWFG.US,D,20200408,000000,12.9819,13.7801,12.9073,13.7605,25329.037715533,0
+BWFG.US,D,20200409,000000,14.652,15.0407,13.8085,14.8444,16414.12086628,0
+BWFG.US,D,20200413,000000,14.6981,14.6981,13.7418,14.2346,4482.4116364172,0
+BWFG.US,D,20200414,000000,14.4576,14.4576,13.9097,13.9559,17556.876116464,0
+BWFG.US,D,20200415,000000,13.4649,13.6867,12.8974,12.9642,30226.996715654,0
+BWFG.US,D,20200416,000000,12.8415,13.2696,11.728,12.3692,37603.980919827,0
+BWFG.US,D,20200417,000000,12.6746,14.7256,12.6746,14.7256,12066.151024002,0
+BWFG.US,D,20200420,000000,15.4591,16.5106,14.5115,15.135,40077.913631679,0
+BWFG.US,D,20200421,000000,14.4861,15.9323,13.891,14.7531,12145.593902357,0
+BWFG.US,D,20200422,000000,14.8444,14.8444,13.9185,14.1778,5246.2854667541,0
+BWFG.US,D,20200423,000000,14.0304,14.381,13.9185,14.2052,11367.461093854,0
+BWFG.US,D,20200424,000000,14.1128,14.2985,13.5465,13.6329,17280.863039102,0
+BWFG.US,D,20200427,000000,13.8813,14.9161,13.8813,14.4664,13927.966173144,0
+BWFG.US,D,20200428,000000,14.8356,14.8444,14.4861,14.8444,13677.415556793,0
+BWFG.US,D,20200429,000000,14.8444,15.5396,14.7924,15.2548,51579.816519672,0
+BWFG.US,D,20200430,000000,14.6146,15.0133,13.7997,14.1522,11545.698320932,0
+BWFG.US,D,20200501,000000,13.677,13.677,12.708,12.8149,44689.674570033,0
+BWFG.US,D,20200504,000000,12.3319,13.3245,12.3319,13.3167,14367.957499418,0
+BWFG.US,D,20200505,000000,13.3422,13.6132,12.4929,13.1861,11640.418675895,0
+BWFG.US,D,20200506,000000,13.1301,13.1301,12.3957,12.8326,17603.727044725,0
+BWFG.US,D,20200507,000000,13.0172,13.6867,12.4065,13.6867,14822.207803858,0
+BWFG.US,D,20200508,000000,13.6957,13.8164,12.7963,13.4924,33955.719506138,0
+BWFG.US,D,20200511,000000,13.4178,13.947,12.8797,13.1762,25783.288019973,0
+BWFG.US,D,20200512,000000,13.241,13.2597,13.085,13.0947,16831.705226865,0
+BWFG.US,D,20200513,000000,12.9986,13.408,12.9917,13.0947,32430.008842345,0
+BWFG.US,D,20200514,000000,12.7501,12.7678,11.6092,12.6107,33149.068741302,0
+BWFG.US,D,20200515,000000,12.7424,13.2008,12.7424,13.0899,30837.077281483,0
+BWFG.US,D,20200518,000000,13.5198,13.7154,12.6666,13.5749,68669.20185197,0
+BWFG.US,D,20200519,000000,13.4168,13.6514,13.1361,13.407,55456.221584021,0
+BWFG.US,D,20200520,000000,13.8194,13.9794,13.4453,13.5946,28990.539608948,0
+BWFG.US,D,20200521,000000,13.5847,13.6514,13.4924,13.5465,18807.592201337,0
+BWFG.US,D,20200522,000000,13.5946,13.674,13.3501,13.4924,39653.199782011,0
+BWFG.US,D,20200526,000000,13.7535,13.9696,13.5946,13.8027,27032.985606404,0
+BWFG.US,D,20200527,000000,13.783,14.3348,13.6977,14.0354,44812.912881327,0
+BWFG.US,D,20200528,000000,14.0638,14.1572,13.783,13.783,55964.452305806,0
+BWFG.US,D,20200529,000000,13.6977,13.9607,13.5061,13.7251,15604.414606123,0
+BWFG.US,D,20200601,000000,13.8655,14.162,13.6426,13.6426,33118.513788089,0
+BWFG.US,D,20200602,000000,13.9421,13.9696,13.7634,13.783,30050.796485455,0
+BWFG.US,D,20200603,000000,13.9696,13.9696,13.7448,13.7634,26536.976865905,0
+BWFG.US,D,20200604,000000,13.6701,13.9421,13.5946,13.7349,22304.097347399,0
+BWFG.US,D,20200605,000000,13.9696,14.6039,13.9696,14.4389,63870.037200574,0
+BWFG.US,D,20200608,000000,14.8405,15.6103,14.4958,15.3393,85483.592605347,0
+BWFG.US,D,20200609,000000,15.0103,15.4797,14.9072,15.1517,14198.886758303,0
+BWFG.US,D,20200610,000000,15.1517,15.189,14.7374,14.7374,28629.991161029,0
+BWFG.US,D,20200611,000000,14.2975,14.4094,14.1395,14.2789,59040.317595963,0
+BWFG.US,D,20200612,000000,14.7767,14.7767,14.2513,14.4094,99008.233396072,0
+BWFG.US,D,20200615,000000,14.0914,14.6216,13.997,14.54,28855.079316368,0
+BWFG.US,D,20200616,000000,14.8061,14.9828,14.5312,14.8493,15703.208954846,0
+BWFG.US,D,20200617,000000,14.7963,15.1792,14.3171,14.3171,12257.628730807,0
+BWFG.US,D,20200618,000000,14.326,14.5499,14.2612,14.381,6990.9732952437,0
+BWFG.US,D,20200619,000000,14.6166,14.8405,13.997,14.0069,38390.261715854,0
+BWFG.US,D,20200622,000000,14.054,14.3348,14.0167,14.2327,11047.652583553,0
+BWFG.US,D,20200623,000000,14.1659,14.3398,14.1295,14.1492,5633.3148741249,0
+BWFG.US,D,20200624,000000,14.0727,14.3348,13.9137,14.0069,60556.861773792,0
+BWFG.US,D,20200625,000000,13.8566,14.0638,13.8566,14.0167,36334.931863028,0
+BWFG.US,D,20200626,000000,13.9696,15.7801,13.6426,14.8149,128709.68491645,0
+BWFG.US,D,20200629,000000,14.6912,15.5916,14.6912,15.0024,46693.061002397,0
+BWFG.US,D,20200630,000000,15.0467,15.0564,14.5989,14.9072,23390.835183357,0
+BWFG.US,D,20200701,000000,14.9072,15.0938,14.7285,14.8248,11900.135778209,0
+BWFG.US,D,20200702,000000,15.085,15.085,14.7188,14.9072,11286.999717059,0
+BWFG.US,D,20200706,000000,15.0938,15.0938,14.7668,14.8778,4122.8816869386,0
+BWFG.US,D,20200707,000000,14.7668,14.9269,14.3643,14.4389,25199.688413596,0
+BWFG.US,D,20200708,000000,14.3074,14.4487,13.9225,14.4192,11867.543828115,0
+BWFG.US,D,20200709,000000,14.4771,14.54,13.3599,13.7448,42968.412205673,0
+BWFG.US,D,20200710,000000,13.7634,13.9322,13.5198,13.9322,14323.143568038,0
+BWFG.US,D,20200713,000000,13.9696,14.381,13.9696,14.2612,20508.484596887,0
+BWFG.US,D,20200714,000000,14.0815,14.2327,13.9696,14.2327,7820.0310257694,0
+BWFG.US,D,20200715,000000,14.5215,14.8149,14.3074,14.7767,28585.177229649,0
+BWFG.US,D,20200716,000000,14.6814,15.2253,14.6814,15.0024,15736.819403381,0
+BWFG.US,D,20200717,000000,14.9633,15.3393,14.6717,14.8405,8576.7753670232,0
+BWFG.US,D,20200720,000000,14.9927,15.2205,14.6814,14.9633,8406.6861274682,0
+BWFG.US,D,20200721,000000,15.1232,15.3393,14.8061,14.8974,9422.1290725961,0
+BWFG.US,D,20200722,000000,14.8974,15.0988,14.4585,14.9357,6034.6032596618,0
+BWFG.US,D,20200723,000000,14.9072,15.0938,14.7285,14.8493,2080.7923138378,0
+BWFG.US,D,20200724,000000,14.9072,14.9504,14.6363,14.6363,6038.6772534237,0
+BWFG.US,D,20200727,000000,14.7285,15.0024,14.7285,15.0024,3363.0818503634,0
+BWFG.US,D,20200728,000000,14.869,14.869,14.5499,14.5499,5167.8610868396,0
+BWFG.US,D,20200729,000000,14.7098,14.9927,14.5636,14.869,6995.0472890055,0
+BWFG.US,D,20200730,000000,14.5499,14.7089,14.3997,14.5312,7608.183350156,0
+BWFG.US,D,20200731,000000,14.3908,14.6597,13.9696,13.9696,8822.2334911715,0
+BWFG.US,D,20200803,000000,13.9696,14.4389,13.9696,14.0914,10384.610098821,0
+BWFG.US,D,20200804,000000,14.3398,14.381,13.9794,14.0354,13261.86819309,0
+BWFG.US,D,20200805,000000,14.1659,14.7188,14.1659,14.7188,5182.1200650058,0
+BWFG.US,D,20200806,000000,14.6166,14.7188,14.269,14.269,8427.0560962771,0
+BWFG.US,D,20200807,000000,14.3446,15.0564,14.3446,14.4585,7105.045120574,0
+BWFG.US,D,20200810,000000,14.4871,15.2156,14.4861,14.4958,9791.8440064792,0
+BWFG.US,D,20200811,000000,14.7374,15.2253,14.7374,14.9927,60381.680042034,0
+BWFG.US,D,20200812,000000,15.1429,15.1616,15.0201,15.0938,15572.84115447,0
+BWFG.US,D,20200813,000000,15.0015,15.0094,14.8748,15.0094,6568.2964424573,0
+BWFG.US,D,20200814,000000,14.8758,15.028,14.7207,14.9623,4152.4181417116,0
+BWFG.US,D,20200817,000000,14.6226,15.1222,14.5175,14.7059,8671.495721985,0
+BWFG.US,D,20200818,000000,14.6607,15.1135,14.6607,14.7541,11820.692899854,0
+BWFG.US,D,20200819,000000,14.6607,15.0417,14.6421,14.8032,8170.394489284,0
+BWFG.US,D,20200820,000000,14.6226,15.2086,14.3476,14.9249,26954.561226489,0
+BWFG.US,D,20200821,000000,14.9249,14.9249,14.2808,14.2808,23385.742691155,0
+BWFG.US,D,20200824,000000,14.4615,14.9819,14.2249,14.7541,10488.496939746,0
+BWFG.US,D,20200825,000000,14.9052,15.085,14.7934,15.0378,3200.1220998915,0
+BWFG.US,D,20200826,000000,14.4035,14.9249,14.3623,14.7737,5207.5825260171,0
+BWFG.US,D,20200827,000000,14.9249,14.9819,14.1964,14.7541,8813.0670052074,0
+BWFG.US,D,20200828,000000,14.4428,15.1989,14.4428,15.1429,7119.3040987404,0
+BWFG.US,D,20200831,000000,15.0664,15.085,14.7059,14.7541,11600.697236717,0
+BWFG.US,D,20200901,000000,14.6874,14.6874,14.384,14.651,6959.3998435899,0
+BWFG.US,D,20200902,000000,14.5175,14.8955,14.4232,14.8218,7679.4782409875,0
+BWFG.US,D,20200903,000000,14.6971,14.8857,13.9794,14.2907,12424.66247504,0
+BWFG.US,D,20200904,000000,14.491,14.8955,14.2907,14.8316,8612.4228124389,0
+BWFG.US,D,20200908,000000,14.6226,14.8091,14.433,14.4428,5275.8219215272,0
+BWFG.US,D,20200909,000000,14.6774,14.8473,14.4232,14.7442,15980.240530649,0
+BWFG.US,D,20200910,000000,14.4615,14.6607,14.384,14.6226,3233.7325484264,0
+BWFG.US,D,20200911,000000,14.7059,14.7541,14.3289,14.3378,3947.6999551813,0
+BWFG.US,D,20200914,000000,14.6971,14.6971,14.4232,14.6323,3576.9665228578,0
+BWFG.US,D,20200915,000000,14.1405,14.7442,14.1405,14.5175,6922.7338997336,0
+BWFG.US,D,20200916,000000,14.3004,15.0094,14.3004,14.651,10303.130223585,0
+BWFG.US,D,20200917,000000,14.4527,14.6607,14.2632,14.5842,12270.869210533,0
+BWFG.US,D,20200918,000000,14.6137,14.7835,14.4713,14.6607,36974.54888363,0
+BWFG.US,D,20200921,000000,14.3574,14.3574,13.9794,14.3289,21859.013528922,0
+BWFG.US,D,20200922,000000,14.2808,14.6677,13.7811,14.6677,18325.842439004,0
+BWFG.US,D,20200923,000000,14.5548,14.5548,13.7811,13.7811,13965.65061544,0
+BWFG.US,D,20200924,000000,13.8095,14.1502,13.3441,13.6583,15239.792164442,0
+BWFG.US,D,20200925,000000,13.5248,14.0638,13.4532,14.0638,11812.544912331,0
+BWFG.US,D,20200928,000000,14.1669,14.5262,14.0354,14.0442,6832.0875385336,0
+BWFG.US,D,20200929,000000,14.2249,14.2346,13.4777,13.6397,12030.503578587,0
+BWFG.US,D,20200930,000000,13.6583,13.7712,13.3177,13.3824,13462.512385858,0
+BWFG.US,D,20201001,000000,13.6486,14.1768,13.4777,13.5719,16567.914130788,0
+BWFG.US,D,20201002,000000,13.4305,14.1866,13.4305,14.1502,4692.2223151498,0
+BWFG.US,D,20201005,000000,14.5076,14.5076,14.2052,14.215,9176.6709484479,0
+BWFG.US,D,20201006,000000,14.2249,14.4232,14.1866,14.215,16142.18178268,0
+BWFG.US,D,20201007,000000,14.3525,14.4713,14.3289,14.3289,21626.7958845,0
+BWFG.US,D,20201008,000000,14.4988,14.4988,14.2436,14.2436,14348.606029049,0
+BWFG.US,D,20201009,000000,14.376,14.4713,14.376,14.4713,4792.0351623138,0
+BWFG.US,D,20201012,000000,14.2907,14.7541,14.2907,14.6607,52595.2594648,0
+BWFG.US,D,20201013,000000,14.5499,14.5646,14.5499,14.5646,1416.7313306649,0
+BWFG.US,D,20201014,000000,14.7158,14.7158,14.1964,14.271,6088.5836770057,0
+BWFG.US,D,20201015,000000,14.1866,14.5076,14.1866,14.5076,33946.553020174,0
+BWFG.US,D,20201016,000000,14.4232,14.5076,14.2533,14.3004,5042.5857786642,0
+BWFG.US,D,20201019,000000,14.4232,14.6421,14.4232,14.4988,5558.964487972,0
+BWFG.US,D,20201020,000000,14.7021,14.8473,14.7021,14.7934,5378.6902640126,0
+BWFG.US,D,20201021,000000,14.5646,14.8385,14.5646,14.8316,5608.8709115541,0
+BWFG.US,D,20201022,000000,14.7059,15.1625,14.6226,15.0015,12691.509066439,0
+BWFG.US,D,20201023,000000,15.085,15.5199,15.085,15.2941,23501.851513367,0
+BWFG.US,D,20201026,000000,15.1841,15.9176,15.0417,15.7477,5478.5031111765,0
+BWFG.US,D,20201027,000000,15.4207,15.4688,15.0094,15.0094,2898.6465615186,0
+BWFG.US,D,20201028,000000,14.6137,14.8385,14.6137,14.7835,12606.973695881,0
+BWFG.US,D,20201029,000000,14.7639,14.9623,14.4851,14.9623,5897.1059702012,0
+BWFG.US,D,20201030,000000,15.085,15.8606,15.085,15.6053,16894.852130172,0
+BWFG.US,D,20201102,000000,15.842,15.9931,15.6544,15.9843,8315.0212678278,0
+BWFG.US,D,20201103,000000,16.0304,16.7295,15.4885,15.9843,20369.968808985,0
+BWFG.US,D,20201104,000000,15.6623,16.382,14.5175,14.6677,12807.61788865,0
+BWFG.US,D,20201105,000000,14.7256,15.35,14.7256,14.9052,8155.1170126772,0
+BWFG.US,D,20201106,000000,14.7541,14.8955,14.7541,14.8385,8324.1877537918,0
+BWFG.US,D,20201109,000000,15.7182,16.3701,15.5867,15.8802,29519.140299541,0
+BWFG.US,D,20201110,000000,16.164,16.5056,15.9657,16.2572,34114.605262848,0
+BWFG.US,D,20201111,000000,16.1257,16.22,16.0785,16.1738,9320.2792285512,0
+BWFG.US,D,20201112,000000,16.4398,16.4398,16.0197,16.3624,11194.316358978,0
+BWFG.US,D,20201113,000000,16.4006,16.6795,16.3721,16.382,28222.591784849,0
+BWFG.US,D,20201116,000000,16.7835,17.6328,16.707,17.355,16723.744392177,0
+BWFG.US,D,20201117,000000,17.2696,17.3834,17.2077,17.2303,6719.0342116438,0
+BWFG.US,D,20201118,000000,17.2401,17.4983,17.1556,17.1556,6931.9003856977,0
+BWFG.US,D,20201119,000000,17.3274,17.4983,17.0879,17.4983,11718.843055809,0
+BWFG.US,D,20201120,000000,17.1753,17.4413,17.1753,17.2892,7841.4194930189,0
+BWFG.US,D,20201123,000000,17.4806,17.8332,17.4806,17.6417,10992.653667769,0
+BWFG.US,D,20201124,000000,17.889,18.595,17.7988,18.2504,23714.71768742,0
+BWFG.US,D,20201125,000000,17.8332,18.3241,17.8332,17.8703,6384.9667231764,0
+BWFG.US,D,20201127,000000,17.7026,17.7359,17.3746,17.4413,5015.0863207722,0
+BWFG.US,D,20201130,000000,17.5454,17.6328,17.4218,17.4512,15180.719254896,0
+BWFG.US,D,20201201,000000,17.6986,17.6986,17.4609,17.4983,20705.054795893,0
+BWFG.US,D,20201202,000000,17.7173,18.1669,17.7173,17.8429,10143.225968434,0
+BWFG.US,D,20201203,000000,18.0432,18.3652,18.0432,18.1375,3543.356074323,0
+BWFG.US,D,20201204,000000,18.3761,19.0251,18.3761,18.6716,7939.195343302,0
+BWFG.US,D,20201207,000000,18.9475,19.0713,18.5852,18.5852,13398.34698411,0
+BWFG.US,D,20201208,000000,18.6617,18.9181,18.4998,18.9181,8569.6458779401,0
+BWFG.US,D,20201209,000000,18.9475,19.0713,18.7295,18.7756,16374.399427102,0
+BWFG.US,D,20201210,000000,18.8817,19.1036,18.8434,18.9004,11404.127037711,0
+BWFG.US,D,20201211,000000,18.977,19.0713,18.7855,19.0713,4363.2473188847,0
+BWFG.US,D,20201214,000000,19.0713,19.2814,18.7953,18.7953,12005.041117575,0
+BWFG.US,D,20201215,000000,18.9181,19.4208,18.9181,19.2047,16091.256860658,0
+BWFG.US,D,20201216,000000,19.3305,19.3305,18.652,18.7198,17401.045855076,0
+BWFG.US,D,20201217,000000,18.9092,19.1684,18.4134,19.1389,12071.243516205,0
+BWFG.US,D,20201218,000000,19.2243,19.2243,18.108,18.108,49066.162368643,0
+BWFG.US,D,20201221,000000,18.0521,18.0521,17.6417,17.7359,19276.101483943,0
+BWFG.US,D,20201222,000000,17.8803,17.8803,17.6515,17.6515,3645.2059183679,0
+BWFG.US,D,20201223,000000,17.6436,17.8036,17.6417,17.7359,8952.601291549,0
+BWFG.US,D,20201224,000000,17.8429,17.8429,17.5837,17.6034,5483.5956033788,0
+BWFG.US,D,20201228,000000,17.8803,18.0049,17.8135,17.8803,29119.888910884,0
+BWFG.US,D,20201229,000000,17.8703,17.8703,17.3746,17.5936,12928.819203063,0
+BWFG.US,D,20201230,000000,17.7939,18.1178,17.7939,18.0687,5621.0928928394,0
+BWFG.US,D,20201231,000000,18.7953,19.0526,18.2897,18.6422,15931.352605508,0
+BWFG.US,D,20210104,000000,18.9092,18.9092,18.0884,18.0884,12234.203266676,0
+BWFG.US,D,20210105,000000,18.2092,18.3565,17.8803,17.8803,20837.459593152,0
+BWFG.US,D,20210106,000000,18.3475,19.3716,18.3475,18.7953,26721.325083627,0
+BWFG.US,D,20210107,000000,18.977,19.1095,18.8239,18.8533,15548.397191898,0
+BWFG.US,D,20210108,000000,18.7198,18.7335,18.2897,18.4713,15823.39177082,0
+BWFG.US,D,20210111,000000,18.2141,18.6667,17.8429,18.1669,52005.54886778,0
+BWFG.US,D,20210112,000000,18.1178,18.6913,17.9981,18.6617,19406.46928432,0
+BWFG.US,D,20210113,000000,18.5479,19.1871,18.3662,18.3948,19659.056897551,0
+BWFG.US,D,20210114,000000,18.543,19.4817,18.4998,19.1684,23143.340062329,0
+BWFG.US,D,20210115,000000,18.872,19.6828,18.872,19.1871,30620.137113666,0
+BWFG.US,D,20210119,000000,19.4531,19.4531,18.8052,18.9004,20003.309370424,0
+BWFG.US,D,20210120,000000,19.5396,19.5396,18.977,19.1095,8994.3597276074,0
+BWFG.US,D,20210121,000000,19.1487,19.3815,18.9377,18.977,17399.008858194,0
+BWFG.US,D,20210122,000000,18.9377,19.4139,18.874,19.406,25999.209689348,0
+BWFG.US,D,20210125,000000,19.1959,19.4336,18.9278,19.2342,11442.829978448,0
+BWFG.US,D,20210126,000000,19.568,19.7212,18.9573,19.0624,15034.055479472,0
+BWFG.US,D,20210127,000000,18.6814,18.8915,18.1178,18.4998,28280.646195954,0
+BWFG.US,D,20210128,000000,18.7384,20.0266,18.3565,18.3662,32396.39839381,0
+BWFG.US,D,20210129,000000,18.4419,18.6323,18.1767,18.5479,15384.418942986,0
+BWFG.US,D,20210201,000000,18.5381,18.6048,18.2141,18.3761,15932.371103947,0
+BWFG.US,D,20210202,000000,18.4419,19.0251,18.4419,18.5282,18634.447466459,0
+BWFG.US,D,20210203,000000,18.6235,19.5012,18.5783,19.0339,17400.027356635,0
+BWFG.US,D,20210204,000000,18.977,19.6534,18.862,19.4531,93642.783611786,0
+BWFG.US,D,20210205,000000,19.6053,19.6152,19.3678,19.6152,6890.1419496392,0
+BWFG.US,D,20210208,000000,19.5857,20.6068,19.3108,19.786,27806.025922705,0
+BWFG.US,D,20210209,000000,19.9166,19.9872,19.5297,19.6437,18584.541042877,0
+BWFG.US,D,20210210,000000,19.9578,20.488,19.6338,19.835,16834.760722186,0
+BWFG.US,D,20210211,000000,19.9882,20.4016,19.3363,19.5837,30241.255693819,0
+BWFG.US,D,20210212,000000,19.6818,20.4016,19.6818,20.1807,129037.64141428,0
+BWFG.US,D,20210216,000000,20.3054,21.3127,20.161,21.0261,37113.064671531,0
+BWFG.US,D,20210217,000000,21.0644,21.2371,20.8337,20.9288,55025.396743711,0
+BWFG.US,D,20210218,000000,20.9868,21.841,20.9004,21.1203,70557.497960563,0
+BWFG.US,D,20210219,000000,21.1793,22.3211,21.1793,22.3211,36561.038516807,0
+BWFG.US,D,20210222,000000,22.3014,23.4924,22.3014,22.9828,36703.62829847,0
+BWFG.US,D,20210223,000000,23.08,23.4256,22.869,23.3579,22669.738287519,0
+BWFG.US,D,20210224,000000,23.5514,24.1532,23.4159,23.9529,25698.752649416,0
+BWFG.US,D,20210225,000000,24.1071,24.2985,23.6849,23.8674,48182.105722333,0
+BWFG.US,D,20210226,000000,24.8661,24.8661,23.6839,23.8096,26621.512236463,0
+BWFG.US,D,20210301,000000,24.2032,24.5872,24.0109,24.5872,21342.634819614,0
+BWFG.US,D,20210302,000000,24.2514,24.3466,24.001,24.1551,20074.604261255,0
+BWFG.US,D,20210303,000000,24.2808,25.73,24.1169,24.9809,45534.009777165,0
+BWFG.US,D,20210304,000000,25.789,26.0127,24.6824,25.4698,36451.040685238,0
+BWFG.US,D,20210305,000000,25.8154,26.6903,25.3844,26.2091,36970.474889867,0
+BWFG.US,D,20210308,000000,26.4017,27.5052,26.0845,26.92,61088.517959707,0
+BWFG.US,D,20210309,000000,26.8335,27.573,26.2769,26.5548,22355.02226942,0
+BWFG.US,D,20210310,000000,26.4124,27.6406,26.3053,27.6112,33247.863090026,0
+BWFG.US,D,20210311,000000,27.3904,27.3904,26.4498,26.6804,36148.546648425,0
+BWFG.US,D,20210312,000000,26.9013,27.2175,26.4398,27.1988,31938.074095608,0
+BWFG.US,D,20210315,000000,27.1311,27.1988,25.9215,26.1621,39034.971228658,0
+BWFG.US,D,20210316,000000,25.9215,26.2769,25.2303,26.0462,82080.789315806,0
+BWFG.US,D,20210317,000000,26.1994,26.763,25.3746,25.6907,18383.896850109,0
+BWFG.US,D,20210318,000000,25.8351,26.4351,25.5179,25.9509,29381.643010081,0
+BWFG.US,D,20210319,000000,25.8448,26.4498,25.1154,26.4498,77041.259032463,0
+BWFG.US,D,20210322,000000,26.114,26.114,24.6824,25.249,35200.324600367,0
+BWFG.US,D,20210323,000000,25.029,25.029,24.4811,24.6637,21655.313840833,0
+BWFG.US,D,20210324,000000,24.5872,25.7585,24.5872,24.8651,30806.522328269,0
+BWFG.US,D,20210325,000000,25.2685,25.5278,24.9612,25.3452,30994.944539752,0
+BWFG.US,D,20210326,000000,25.9608,25.9696,25.5956,25.9608,20632.741406621,0
+BWFG.US,D,20210329,000000,25.4317,25.9215,25.2303,25.6427,43690.527599952,0
+BWFG.US,D,20210330,000000,25.6142,26.1424,25.1969,26.0177,25964.580742373,0
+BWFG.US,D,20210331,000000,26.0177,26.4017,25.3363,25.8734,33452.581276556,0
+BWFG.US,D,20210401,000000,24.7501,26.488,24.7501,25.9019,24603.866825933,0
+BWFG.US,D,20210405,000000,26.1896,26.7374,25.6328,26.4017,37679.349804421,0
+BWFG.US,D,20210406,000000,26.219,26.4017,26.1621,26.2672,7126.4335878235,0
+BWFG.US,D,20210407,000000,25.9794,26.325,25.7585,26.0462,62848.483264802,0
+BWFG.US,D,20210408,000000,25.9509,26.2966,25.413,26.0943,37364.633786322,0
+BWFG.US,D,20210409,000000,26.3015,26.4978,25.5179,26.2091,13440.105420169,0
+BWFG.US,D,20210412,000000,26.3721,26.5076,26.0658,26.382,14486.10331851,0
+BWFG.US,D,20210413,000000,26.3633,26.3633,26.0364,26.114,28248.05424586,0
+BWFG.US,D,20210414,000000,26.2475,26.5076,25.5856,26.2672,14066.481961045,0
+BWFG.US,D,20210415,000000,26.1621,26.756,26.1621,26.6706,8873.158413194,0
+BWFG.US,D,20210416,000000,26.8719,26.8719,26.0943,26.4978,24477.573019317,0
+BWFG.US,D,20210419,000000,26.5548,26.6903,25.893,26.5361,18348.249404694,0
+BWFG.US,D,20210420,000000,26.219,26.5076,25.8635,26.114,22071.879702976,0
+BWFG.US,D,20210421,000000,26.2288,26.6029,26.1994,26.3633,17516.136178846,0
+BWFG.US,D,20210422,000000,26.5548,26.593,25.7683,25.9794,14573.694184388,0
+BWFG.US,D,20210423,000000,26.3201,26.8051,26.3201,26.5734,13151.870361521,0
+BWFG.US,D,20210426,000000,26.7757,26.7757,26.4782,26.6412,9583.0518261871,0
+BWFG.US,D,20210427,000000,26.488,26.8532,26.114,26.4595,18514.264650487,0
+BWFG.US,D,20210428,000000,26.4301,26.4301,26.1238,26.1238,14154.072826923,0
+BWFG.US,D,20210429,000000,25.7006,26.9867,25.7006,26.4782,17813.537723457,0
+BWFG.US,D,20210430,000000,26.4104,26.4398,25.9116,25.9313,34494.505181136,0
+BWFG.US,D,20210503,000000,26.0943,27.0928,26.0943,26.4498,16279.679072141,0
+BWFG.US,D,20210504,000000,26.756,26.9682,26.1621,26.8335,14851.744258632,0
+BWFG.US,D,20210505,000000,26.9386,27.8322,26.9386,27.6496,43726.175045368,0
+BWFG.US,D,20210506,000000,27.7447,27.8419,27.083,27.5346,34392.655337091,0
+BWFG.US,D,20210507,000000,27.6977,28.2259,27.1792,27.9951,73496.8844597,0
+BWFG.US,D,20210510,000000,28.3898,28.8022,27.6496,27.7074,72155.522013628,0
+BWFG.US,D,20210511,000000,27.3717,28.3211,26.8435,26.977,24300.354290679,0
+BWFG.US,D,20210512,000000,27.0732,27.7418,26.382,26.4595,33012.589950282,0
+BWFG.US,D,20210513,000000,26.5843,27.9834,26.5843,27.5406,41612.790781436,0
+BWFG.US,D,20210514,000000,27.5308,28.2533,27.3089,28.0226,70235.652453381,0
+BWFG.US,D,20210517,000000,27.6368,27.7908,27.0192,27.675,51405.653286355,0
+BWFG.US,D,20210518,000000,27.4138,27.7654,27.0192,27.0192,27398.626546526,0
+BWFG.US,D,20210519,000000,26.7001,27.3177,26.5361,27.2116,32017.516973963,0
+BWFG.US,D,20210520,000000,27.2116,27.7811,26.922,27.6466,36526.409569832,0
+BWFG.US,D,20210521,000000,27.4816,27.5778,27.1851,27.3667,29632.193626431,0
+BWFG.US,D,20210524,000000,27.2597,27.4138,26.9995,27.2028,42893.04332108,0
+BWFG.US,D,20210525,000000,27.2116,27.4914,26.6519,26.6814,22053.546731047,0
+BWFG.US,D,20210526,000000,26.7482,27.2597,26.594,27.086,27270.295743029,0
+BWFG.US,D,20210527,000000,27.1734,27.5975,27.0192,27.4914,11144.409935396,0
+BWFG.US,D,20210528,000000,27.4914,27.5592,27.1557,27.5592,15385.437441426,0
+BWFG.US,D,20210601,000000,27.6554,28.1768,27.357,27.8969,32928.054579725,0
+BWFG.US,D,20210602,000000,27.9834,28.2209,27.1055,27.4051,35963.179932263,0
+BWFG.US,D,20210603,000000,27.3274,28.3024,27.2215,28.0325,83474.095182341,0
+BWFG.US,D,20210604,000000,28.052,28.2062,27.683,28.1287,18429.729279929,0
+BWFG.US,D,20210607,000000,28.061,28.3701,27.6996,28.1571,27928.245735559,0
+BWFG.US,D,20210608,000000,28.1965,28.273,27.6947,28.2062,49015.237446621,0
+BWFG.US,D,20210609,000000,28.2533,28.2533,27.7614,27.9931,23098.526130949,0
+BWFG.US,D,20210610,000000,28.1483,28.1483,27.7575,27.7811,58291.721242233,0
+BWFG.US,D,20210611,000000,27.9353,28.0924,27.463,27.6947,81001.18096893,0
+BWFG.US,D,20210614,000000,27.6947,27.8489,27.0241,27.193,31782.24383422,0
+BWFG.US,D,20210615,000000,27.2696,27.4433,26.8071,27.2499,26597.068273892,0
+BWFG.US,D,20210616,000000,27.3274,27.7231,26.7482,27.5012,44408.569000469,0
+BWFG.US,D,20210617,000000,27.6554,27.6554,26.5843,26.9416,38538.96248816,0
+BWFG.US,D,20210618,000000,26.5843,26.7247,26.0541,26.3437,63953.55407269,0
+BWFG.US,D,20210621,000000,26.488,27.0241,26.488,26.6716,37473.613119449,0
+BWFG.US,D,20210622,000000,27.2549,27.2549,26.3947,26.8258,34609.595504906,0
+BWFG.US,D,20210623,000000,26.8159,27.2597,26.7197,26.8071,52944.604429874,0
+BWFG.US,D,20210624,000000,26.7678,27.0476,26.4713,26.9897,56764.992079999,0
+BWFG.US,D,20210625,000000,26.971,27.2696,26.7482,27.0094,962075.66384525,0
+BWFG.US,D,20210628,000000,27.0761,27.1743,26.5744,26.7296,29821.634336354,0
+BWFG.US,D,20210629,000000,26.8071,26.8258,26.488,26.6519,31201.699723163,0
+BWFG.US,D,20210630,000000,26.5558,26.7964,26.4398,26.6716,33557.486615922,0
+BWFG.US,D,20210701,000000,26.7678,27.0291,26.5852,26.7197,26554.291339393,0
+BWFG.US,D,20210702,000000,26.8071,26.8071,26.5175,26.5843,26451.422996907,0
+BWFG.US,D,20210706,000000,26.5459,26.594,26.2465,26.2465,71443.591603754,0
+BWFG.US,D,20210707,000000,26.218,26.4398,26.0247,26.3623,54821.697055622,0
+BWFG.US,D,20210708,000000,25.9382,26.3623,25.842,26.0923,35393.839304052,0
+BWFG.US,D,20210709,000000,26.4017,26.8355,26.2465,26.7001,16472.175277386,0
+BWFG.US,D,20210712,000000,26.6422,26.8836,26.5744,26.8836,15165.441778289,0
+BWFG.US,D,20210713,000000,26.7678,26.9318,26.4595,26.7482,20333.302865129,0
+BWFG.US,D,20210714,000000,26.7296,26.9897,26.5843,26.9033,7416.7056433515,0
+BWFG.US,D,20210715,000000,26.6814,27.1439,26.6814,27.1439,13258.812697768,0
+BWFG.US,D,20210716,000000,27.2116,27.3373,26.9897,26.9897,19416.654268725,0
+BWFG.US,D,20210719,000000,26.6235,26.6235,26.3536,26.4204,33693.965406943,0
+BWFG.US,D,20210720,000000,26.8198,27.357,26.6961,26.8258,26588.920286369,0
+BWFG.US,D,20210721,000000,27.1537,27.7811,27.1537,27.2215,13226.220747674,0
+BWFG.US,D,20210722,000000,27.2597,27.2597,26.5852,26.6422,9843.7874269421,0
+BWFG.US,D,20210723,000000,26.6716,27.2745,26.6716,26.8071,8615.4783077603,0
+BWFG.US,D,20210726,000000,26.7678,27.1439,26.7678,26.971,14428.048907404,0
+BWFG.US,D,20210727,000000,26.758,26.971,26.758,26.8836,3865.201581505,0
+BWFG.US,D,20210728,000000,26.8552,27.3089,26.8552,27.086,14331.291555562,0
+BWFG.US,D,20210729,000000,27.1351,27.5012,26.8739,27.193,30798.374340745,0
+BWFG.US,D,20210730,000000,27.2793,28.0795,27.2793,27.8105,45335.402581277,0
+BWFG.US,D,20210802,000000,27.9834,28.5774,27.9834,28.1965,22216.506481519,0
+BWFG.US,D,20210803,000000,28.3898,28.708,28.3604,28.3898,19331.100399727,0
+BWFG.US,D,20210804,000000,28.2926,28.9387,28.2926,28.6403,30410.326434934,0
+BWFG.US,D,20210805,000000,28.9878,29.3344,28.9102,29.2567,40725.678639804,0
+BWFG.US,D,20210806,000000,29.3255,30.0884,29.3255,29.8361,43664.0466405,0
+BWFG.US,D,20210809,000000,29.9146,29.9146,29.085,29.7114,26856.785376207,0
+BWFG.US,D,20210810,000000,29.6437,30.541,29.6437,30.059,42143.42846891,0
+BWFG.US,D,20210811,000000,30.3476,30.8592,30.0099,30.4929,68238.37701166,0
+BWFG.US,D,20210812,000000,30.4066,30.7041,29.5769,30.1739,27530.012845344,0
+BWFG.US,D,20210813,000000,30.0776,30.2907,29.8154,30.1355,10611.73525104,0
+BWFG.US,D,20210816,000000,29.6604,30.0285,29.0192,29.5042,11639.400177454,0
+BWFG.US,D,20210817,000000,29.5729,30.1453,29.0683,29.301,19554.151558185,0
+BWFG.US,D,20210818,000000,29.1262,29.6073,28.9514,28.9613,10757.380528025,0
+BWFG.US,D,20210819,000000,28.7285,29.3491,28.6794,28.8935,10034.246635306,0
+BWFG.US,D,20210820,000000,29.0192,29.5533,29.0093,29.0487,8688.8101954727,0
+BWFG.US,D,20210823,000000,28.9514,29.5042,28.9514,29.029,6924.7708966145,0
+BWFG.US,D,20210824,000000,29.1556,29.2519,29.1065,29.1164,6954.3073513876,0
+BWFG.US,D,20210825,000000,29.0584,29.6888,29.0584,29.5729,9367.1301568118,0
+BWFG.US,D,20210826,000000,29.4855,30.0776,28.9908,29.301,27038.078098606,0
+BWFG.US,D,20210827,000000,29.4364,29.844,29.4364,29.6113,3945.6629583004,0
+BWFG.US,D,20210830,000000,29.6113,29.6113,29.0869,29.2039,7846.5119852211,0
+BWFG.US,D,20210831,000000,29.4954,29.4954,29.029,29.2039,10207.391370183,0
+BWFG.US,D,20210901,000000,29.0869,29.3069,28.8837,28.9996,16686.059949881,0
+BWFG.US,D,20210902,000000,28.922,29.2333,28.922,29.0584,14686.747511278,0
+BWFG.US,D,20210903,000000,28.9711,29.029,28.5342,28.9908,23174.913513983,0
+BWFG.US,D,20210907,000000,29.0771,29.0869,28.8739,28.8739,11553.846308456,0
+BWFG.US,D,20210908,000000,28.922,28.922,27.9716,28.5145,16555.692149503,0
+BWFG.US,D,20210909,000000,28.3397,28.6657,28.0148,28.165,15308.031559952,0
+BWFG.US,D,20210910,000000,28.2523,28.2917,27.7183,27.8743,14530.91724989,0
+BWFG.US,D,20210913,000000,28.1945,28.3014,27.7575,27.8842,11626.159697728,0
+BWFG.US,D,20210914,000000,28.6156,28.6156,27.4375,27.6122,13590.843189355,0
+BWFG.US,D,20210915,000000,27.9029,28.2917,27.8646,27.952,14907.761672856,0
+BWFG.US,D,20210916,000000,27.5248,28.2523,27.5248,28.1945,8299.743791221,0
+BWFG.US,D,20210917,000000,28.0196,28.7285,27.4178,28.6313,74956.392724863,0
+BWFG.US,D,20210920,000000,27.9814,27.9814,27.515,27.8352,6817.8285603674,0
+BWFG.US,D,20210921,000000,27.6701,28.0972,27.6701,27.8547,6164.9710600393,0
+BWFG.US,D,20210922,000000,27.8342,28.1365,27.6673,28.0295,9049.3586433917,0
+BWFG.US,D,20210923,000000,28.1464,28.33,28.0972,28.1464,10101.467532376,0
+BWFG.US,D,20210924,000000,28.1464,28.272,27.952,28.2142,9331.4827113961,0
+BWFG.US,D,20210927,000000,28.1464,28.8935,27.9617,28.7285,19337.21139037,0
+BWFG.US,D,20210928,000000,28.3201,28.6637,28.3201,28.4566,8048.1746764301,0
+BWFG.US,D,20210929,000000,28.4861,28.4861,28.165,28.2819,11093.485013373,0
+BWFG.US,D,20210930,000000,28.4566,28.6313,28.3113,28.3113,8212.1529253423,0
+BWFG.US,D,20211001,000000,28.5342,28.7767,28.1945,28.4468,30264.68115795,0
+BWFG.US,D,20211004,000000,28.6413,28.9465,28.6313,28.6991,20505.429101565,0
+BWFG.US,D,20211005,000000,28.8935,29.1164,28.8788,29.0968,17164.754216891,0
+BWFG.US,D,20211006,000000,29.0093,29.0192,28.7865,29.0192,5337.9503263946,0
+BWFG.US,D,20211007,000000,29.1164,29.1645,28.8248,28.9122,7889.28891972,0
+BWFG.US,D,20211008,000000,28.8346,29.1645,28.8346,29.0584,8990.2857338457,0
+BWFG.US,D,20211011,000000,29.2039,29.2136,28.9318,28.9996,2055.3298528267,0
+BWFG.US,D,20211012,000000,28.922,29.0143,28.8248,28.9122,22647.33132183,0
+BWFG.US,D,20211013,000000,28.8444,28.8444,28.3496,28.7767,15357.937983534,0
+BWFG.US,D,20211014,000000,28.9122,28.9809,28.7571,28.9122,6072.2877019585,0
+BWFG.US,D,20211015,000000,28.922,29.0683,28.8159,28.8159,6239.3214461921,0
+BWFG.US,D,20211018,000000,28.7865,29.0192,28.4949,28.709,34802.091710151,0
+BWFG.US,D,20211019,000000,28.6794,28.9416,28.6598,28.8062,4186.0285902464,0
+BWFG.US,D,20211020,000000,28.6991,29.1164,28.6313,29.1065,21424.11469485,0
+BWFG.US,D,20211021,000000,28.9996,29.2039,28.8444,28.9613,4926.4769564531,0
+BWFG.US,D,20211022,000000,28.922,29.3274,28.8444,29.2136,10073.968074483,0
+BWFG.US,D,20211025,000000,29.2136,29.3108,29.0093,29.1645,15323.309036559,0
+BWFG.US,D,20211026,000000,29.1842,29.1842,28.8837,29.0487,14331.291555562,0
+BWFG.US,D,20211027,000000,28.922,28.922,28.5822,28.6893,2999.4779071231,0
+BWFG.US,D,20211028,000000,29.1164,29.621,29.1065,29.3393,25760.881054283,0
+BWFG.US,D,20211029,000000,29.1939,29.3206,28.4861,28.8248,45192.812799615,0
+BWFG.US,D,20211101,000000,29.1262,29.6407,28.7767,29.4169,44218.109792105,0
+BWFG.US,D,20211102,000000,29.3589,29.6013,29.1065,29.6013,38731.458693405,0
+BWFG.US,D,20211103,000000,29.7182,30.4752,29.4473,30.4271,11911.339261054,0
+BWFG.US,D,20211104,000000,30.3486,30.7452,30.1552,30.543,10141.188971553,0
+BWFG.US,D,20211105,000000,30.3879,30.5037,29.4267,29.7959,15559.600674743,0
+BWFG.US,D,20211108,000000,29.9313,30.223,29.2627,30.223,20285.433438428,0
+BWFG.US,D,20211109,000000,30.2288,30.4174,30.0187,30.2524,23125.007090401,0
+BWFG.US,D,20211110,000000,30.5646,31.2185,30.1639,31.2185,14041.019500033,0
+BWFG.US,D,20211111,000000,31.0781,31.2381,31.0034,31.1596,10404.980067629,0
+BWFG.US,D,20211112,000000,30.8375,30.8375,30.2907,30.4959,6282.098380691,0
+BWFG.US,D,20211115,000000,30.3594,30.8572,30.2907,30.4281,9851.9354144657,0
+BWFG.US,D,20211116,000000,30.8523,31.2381,30.7502,30.7502,8977.0452541197,0
+BWFG.US,D,20211117,000000,30.6431,30.9357,30.2622,30.5744,5017.1233176531,0
+BWFG.US,D,20211118,000000,30.5372,30.5372,30.0668,30.3201,6634.4988410865,0
+BWFG.US,D,20211119,000000,30.1149,30.4762,30.1149,30.3398,8688.8101954727,0
+BWFG.US,D,20211122,000000,30.379,30.9259,30.379,30.7109,5902.1984624035,0
+BWFG.US,D,20211123,000000,30.8425,30.8964,30.437,30.7404,3443.5432271589,0
+BWFG.US,D,20211124,000000,30.5449,31.189,30.4762,30.9259,10462.015980295,0
+BWFG.US,D,20211126,000000,30.2612,30.3987,29.8812,29.8812,1905.6105820806,0
+BWFG.US,D,20211129,000000,29.9785,30.652,29.9785,30.3398,22352.98527254,0
+BWFG.US,D,20211130,000000,30.4271,30.5449,29.8714,30.1248,23011.953763511,0
+BWFG.US,D,20211201,000000,30.1639,30.652,29.9196,30.0471,13624.45363789,0
+BWFG.US,D,20211202,000000,30.1936,30.6324,30.1542,30.5057,13885.189238644,0
+BWFG.US,D,20211203,000000,30.2033,30.2327,29.7831,30.0374,3104.3832464894,0
+BWFG.US,D,20211206,000000,30.3987,31.0134,30.0374,30.2033,11360.331604771,0
+BWFG.US,D,20211207,000000,31.1016,31.1016,30.3594,30.5548,10522.107388281,0
+BWFG.US,D,20211208,000000,30.7404,31.1105,30.4183,30.9937,10997.746159971,0
+BWFG.US,D,20211209,000000,31.0722,33.1802,30.7208,31.355,13746.673450744,0
+BWFG.US,D,20211210,000000,31.3648,32.8386,31.355,31.5503,8413.8156165513,0
+BWFG.US,D,20211213,000000,31.3943,32.2603,30.4566,30.4566,45966.871614356,0
+BWFG.US,D,20211214,000000,29.9196,31.1174,29.9196,30.271,17321.60297672,0
+BWFG.US,D,20211215,000000,30.3594,31.0515,30.2612,30.652,32825.186237239,0
+BWFG.US,D,20211216,000000,32.1552,32.1552,30.4959,30.7305,51137.788196517,0
+BWFG.US,D,20211217,000000,30.5057,31.2381,29.6534,30.6814,21687.905790927,0
+BWFG.US,D,20211220,000000,30.2612,30.9259,30.1542,30.8964,11021.171624101,0
+BWFG.US,D,20211221,000000,30.6912,31.2941,30.6912,30.7689,12992.984604811,0
+BWFG.US,D,20211222,000000,31.2489,31.4719,30.486,30.6224,21630.869878261,0
+BWFG.US,D,20211223,000000,30.6224,31.573,30.6224,31.1988,18601.855516365,0
+BWFG.US,D,20211227,000000,31.0771,31.4335,30.7689,31.3648,12974.651632883,0
+BWFG.US,D,20211228,000000,31.0722,31.5994,30.974,31.1498,43919.689749053,0
+BWFG.US,D,20211229,000000,32.0217,32.0217,31.1988,31.677,5975.5303501158,0
+BWFG.US,D,20211230,000000,31.5994,32.0482,31.4138,31.8085,8288.5403083761,0
+BWFG.US,D,20211231,000000,31.951,32.0579,31.8527,32.0579,3898.8120300398,0
+BWFG.US,D,20220103,000000,32.0384,32.1071,31.2863,31.5897,13614.268653486,0
+BWFG.US,D,20220104,000000,31.9794,32.4673,31.8233,32.0678,7756.8841224616,0
+BWFG.US,D,20220105,000000,32.1944,32.7021,31.7506,32.3604,5072.1222334374,0
+BWFG.US,D,20220106,000000,32.2583,32.8778,32.2484,32.5166,6392.0962122595,0
+BWFG.US,D,20220107,000000,32.9661,33.1802,32.9661,33.1802,2254.9555471547,0
+BWFG.US,D,20220110,000000,32.653,33.7762,32.653,33.4099,11313.48067651,0
+BWFG.US,D,20220111,000000,33.5711,33.6584,33.0929,33.4346,7596.979867311,0
+BWFG.US,D,20220112,000000,33.5317,33.8154,33.0045,33.298,5326.7468435497,0
+BWFG.US,D,20220113,000000,33.2882,33.6682,33.2784,33.4738,2416.8967991861,0
+BWFG.US,D,20220114,000000,34.1208,34.1208,33.0389,33.3167,4551.6695303678,0
+BWFG.US,D,20220118,000000,32.9751,33.6584,32.7511,33.0457,9193.9854219355,0
+BWFG.US,D,20220119,000000,33.141,33.4149,32.7511,33.3364,6734.3116882505,0
+BWFG.US,D,20220120,000000,33.1223,33.2882,32.2042,32.3948,7142.7295628707,0
+BWFG.US,D,20220121,000000,32.2337,33.6485,31.7162,32.5067,10586.27279003,0
+BWFG.US,D,20220124,000000,32.4292,32.9465,31.677,32.0285,32022.609466166,0
+BWFG.US,D,20220125,000000,31.9794,33.1125,31.8332,31.9991,3759.2777436982,0
+BWFG.US,D,20220126,000000,32.1552,33.3364,31.5042,32.0972,11983.652650326,0
+BWFG.US,D,20220127,000000,32.487,33.6103,32.4673,32.7021,21616.610900095,0
+BWFG.US,D,20220128,000000,32.9946,33.7565,32.5017,32.7217,7620.4053314414,0
+BWFG.US,D,20220131,000000,33.1901,34.1464,32.5852,33.0242,8991.3042322861,0
+BWFG.US,D,20220201,000000,33.0242,33.3265,33.0142,33.1901,6489.8720625427,0
+BWFG.US,D,20220202,000000,33.2195,33.2882,32.7315,33.2882,4652.5008759723,0
+BWFG.US,D,20220203,000000,32.7119,33.3638,32.7119,33.0929,3284.6574704488,0
+BWFG.US,D,20220204,000000,32.9898,33.142,32.9898,33.142,2054.3113543861,0
+BWFG.US,D,20220207,000000,32.9073,33.3364,32.9073,33.0929,7133.5630769066,0
+BWFG.US,D,20220208,000000,33.4149,33.4149,32.9848,33.3078,6716.9972147629,0
+BWFG.US,D,20220209,000000,33.2096,33.7762,33.083,33.7075,8757.0495909828,0
+BWFG.US,D,20220210,000000,33.6485,34.1906,33.0242,33.9028,15171.552768932,0
+BWFG.US,D,20220211,000000,34.1189,34.217,33.3628,33.4119,7402.4466651853,0
+BWFG.US,D,20220214,000000,34.1974,34.7022,33.7458,33.7458,11090.429518052,0
+BWFG.US,D,20220215,000000,33.7555,34.3251,33.6083,34.0599,12477.624393944,0
+BWFG.US,D,20220216,000000,33.6279,34.3642,33.6279,34.3152,9641.1062372928,0
+BWFG.US,D,20220217,000000,34.1282,34.1385,33.844,34.0109,5508.0395659497,0
+BWFG.US,D,20220218,000000,34.0501,34.0501,33.6377,33.6574,9644.161732614,0
+BWFG.US,D,20220222,000000,33.6574,34.3348,33.6377,33.9421,15675.709496954,0
+BWFG.US,D,20220223,000000,33.9936,34.3543,33.7261,33.7261,25969.673234575,0
+BWFG.US,D,20220224,000000,33.5886,34.2268,33.3825,33.8341,29702.470018821,0
+BWFG.US,D,20220225,000000,33.6721,34.3575,33.6721,34.3152,23247.226903254,0
+BWFG.US,D,20220228,000000,34.1483,34.3839,34.0599,34.217,24244.336876454,0
+BWFG.US,D,20220301,000000,34.3152,34.3152,33.6279,33.6279,11778.934463796,0
+BWFG.US,D,20220302,000000,33.6377,34.0206,33.6377,34.0206,13537.881270451,0
+BWFG.US,D,20220303,000000,33.952,34.2858,33.3825,34.109,127668.77951031,0
+BWFG.US,D,20220304,000000,33.8046,34.0992,33.7163,33.7163,29944.872647649,0
+BWFG.US,D,20220307,000000,33.7163,34.2268,33.0094,33.0094,63501.34076513,0
+BWFG.US,D,20220308,000000,33.137,34.0206,33.137,33.5249,26240.593819735,0
+BWFG.US,D,20220309,000000,33.5985,33.8734,32.8621,32.9898,13427.883438883,0
+BWFG.US,D,20220310,000000,33.0094,34.433,33.0094,33.952,50944.273492832,0
+BWFG.US,D,20220311,000000,33.9028,34.0943,33.4757,33.5788,70958.7863461,0
+BWFG.US,D,20220314,000000,33.4413,34.433,33.4413,33.7458,46623.803108446,0
+BWFG.US,D,20220315,000000,33.0879,33.8734,33.0879,33.4512,19116.197228792,0
+BWFG.US,D,20220316,000000,33.6771,33.8537,33.4169,33.5003,41779.824525669,0
+BWFG.US,D,20220317,000000,33.5592,33.8833,33.3334,33.5494,18739.352805826,0
+BWFG.US,D,20220318,000000,33.4218,33.7163,32.9014,33.3727,18752.593285551,0
+BWFG.US,D,20220321,000000,33.5494,33.8101,33.4022,33.4512,16240.976131404,0
+BWFG.US,D,20220322,000000,33.7261,34.0893,33.5494,33.7555,32655.096997685,0
+BWFG.US,D,20220323,000000,33.9715,34.1134,33.4413,33.5494,13744.636453862,0
+BWFG.US,D,20220324,000000,33.7654,33.9421,33.6083,33.8636,16659.578990428,0
+BWFG.US,D,20220325,000000,33.7752,34.0206,33.6746,33.9421,14829.337292942,0
+BWFG.US,D,20220328,000000,33.785,33.8833,33.5788,33.5788,12674.194592951,0
+BWFG.US,D,20220329,000000,33.7654,33.9668,33.1272,33.4218,19382.02532175,0
+BWFG.US,D,20220330,000000,33.6181,33.6181,33.0389,33.137,19295.452954311,0
+BWFG.US,D,20220331,000000,33.6983,33.6983,33.1155,33.2156,10523.125886722,0
+BWFG.US,D,20220401,000000,33.2253,33.736,33.2253,33.3334,16674.856467036,0
+BWFG.US,D,20220404,000000,33.4413,33.8636,32.9898,33.0879,16571.98812455,0
+BWFG.US,D,20220405,000000,33.137,33.2941,32.7934,32.8916,19602.020984887,0
+BWFG.US,D,20220406,000000,32.6265,32.8621,32.4989,32.7246,15273.402612977,0
+BWFG.US,D,20220407,000000,32.6265,32.6363,32.2141,32.6363,12061.0585318,0
+BWFG.US,D,20220408,000000,32.5184,32.7934,32.5184,32.7738,21671.60981588,0
+BWFG.US,D,20220411,000000,32.5774,33.0781,32.489,32.7443,12144.575403917,0
+BWFG.US,D,20220412,000000,32.7443,33.1173,32.5971,32.7246,22525.111508976,0
+BWFG.US,D,20220413,000000,32.5577,32.8081,32.5577,32.764,10000.636186771,0
+BWFG.US,D,20220414,000000,32.4989,32.5184,32.2042,32.3025,10959.043219234,0
+BWFG.US,D,20220418,000000,32.0962,32.7345,32.0962,32.548,12340.127104483,0
+BWFG.US,D,20220419,000000,32.8326,33.299,32.6755,33.2058,7485.963537302,0
+BWFG.US,D,20220420,000000,33.2058,33.8341,33.0389,33.7163,49121.161284428,0
+BWFG.US,D,20220421,000000,33.6279,34.0992,33.2058,33.7654,13740.562460101,0
+BWFG.US,D,20220422,000000,33.5396,33.7065,33.0683,33.3628,7906.6033932077,0
+BWFG.US,D,20220425,000000,33.1763,33.3531,32.538,33.3137,20171.361613098,0
+BWFG.US,D,20220426,000000,32.9995,33.2058,32.2239,32.5184,42136.298979826,0
+BWFG.US,D,20220427,000000,32.4792,32.8523,32.4792,32.8032,11838.007373342,0
+BWFG.US,D,20220428,000000,32.7835,33.3381,32.4693,32.8916,239414.35440265,0
+BWFG.US,D,20220429,000000,32.8326,33.6083,32.7885,33.3825,206768.42389093,0
+BWFG.US,D,20220502,000000,33.3825,36.053,33.3825,35.248,80279.065574651,0
+BWFG.US,D,20220503,000000,35.5425,36.2004,35.0352,35.2676,48070.070893883,0
+BWFG.US,D,20220504,000000,35.1105,35.6161,35.1105,35.3363,32954.535539176,0
+BWFG.US,D,20220505,000000,35.3363,35.3363,34.3839,35.0025,26128.558991285,0
+BWFG.US,D,20220506,000000,35.081,35.1203,34.5312,34.8651,29432.567932103,0
+BWFG.US,D,20220509,000000,34.8651,35.0712,34.4036,34.6588,38821.086556165,0
+BWFG.US,D,20220510,000000,34.9338,35.0516,34.109,34.3839,35209.491086331,0
+BWFG.US,D,20220511,000000,34.3152,34.6883,33.9471,34.1483,55107.895117389,0
+BWFG.US,D,20220512,000000,34.2273,34.2273,33.4719,33.9014,55566.684445611,0
+BWFG.US,D,20220513,000000,33.8718,33.9113,33.1905,33.7336,33553.88058071,0
+BWFG.US,D,20220516,000000,33.5755,34.0693,33.1311,33.1509,32851.107285916,0
+BWFG.US,D,20220517,000000,33.3682,33.9014,33.2003,33.6644,30334.692822567,0
+BWFG.US,D,20220518,000000,33.7039,33.7039,33.1311,33.299,19864.990956747,0
+BWFG.US,D,20220519,000000,33.2398,33.4867,32.8547,33.0818,25861.854720107,0
+BWFG.US,D,20220520,000000,33.1411,33.388,32.3707,32.5189,32253.648721177,0
+BWFG.US,D,20220523,000000,32.7955,33.4965,32.7955,33.1905,62275.435278482,0
+BWFG.US,D,20220524,000000,33.2003,33.4176,32.6868,33.1311,103186.15733856,0
+BWFG.US,D,20220525,000000,33.2595,33.6869,33.1411,33.5064,48748.568316143,0
+BWFG.US,D,20220526,000000,33.6842,34.3261,33.5755,34.178,65555.381534736,0
+BWFG.US,D,20220527,000000,34.3655,35.0074,34.178,34.9384,60535.716949294,0
+BWFG.US,D,20220531,000000,34.7112,35.7382,34.0792,35.2938,77441.769048131,0
+BWFG.US,D,20220601,000000,34.3853,35.9851,34.3853,35.6197,47274.162095364,0
+BWFG.US,D,20220602,000000,35.758,35.9753,35.4272,35.4321,44102.568494073,0
+BWFG.US,D,20220603,000000,36.1332,36.2715,34.9778,35.2445,35259.169094304,0
+BWFG.US,D,20220606,000000,35.2543,35.2543,34.2174,34.4841,51173.845032328,0
+BWFG.US,D,20220607,000000,34.3655,34.6618,33.8224,34.2273,61181.78231252,0
+BWFG.US,D,20220608,000000,34.4149,34.4149,33.5213,33.9607,23341.389690218,0
+BWFG.US,D,20220609,000000,33.6743,33.852,33.1805,33.2299,35280.434568642,0
+BWFG.US,D,20220610,000000,32.8843,33.0423,32.431,32.4893,25194.523882543,0
+BWFG.US,D,20220613,000000,32.2226,32.3411,31.4228,31.5215,36017.637679031,0
+BWFG.US,D,20220614,000000,31.64,31.8672,31.2746,31.5907,36565.476803648,0
+BWFG.US,D,20220615,000000,31.8672,32.3115,31.7388,31.7486,41053.504530635,0
+BWFG.US,D,20220616,000000,31.8573,31.8573,31.166,31.166,70035.308128641,0
+BWFG.US,D,20220617,000000,31.4326,31.9807,31.2549,31.8474,45065.5906891,0
+BWFG.US,D,20220621,000000,31.9659,32.5436,31.5709,31.5709,50780.94007789,0
+BWFG.US,D,20220622,000000,31.5018,31.719,30.9191,30.9191,57425.894487747,0
+BWFG.US,D,20220623,000000,31.0969,31.0969,29.5761,30.0699,73474.239121612,0
+BWFG.US,D,20220624,000000,30.1785,31.3141,29.6255,29.6255,814436.27526082,0
+BWFG.US,D,20220627,000000,29.9316,31.3438,29.9223,31.3043,105650.92707851,0
+BWFG.US,D,20220628,000000,31.5117,31.9757,31.0672,31.2055,34714.367894593,0
+BWFG.US,D,20220629,000000,31.0475,31.798,30.3167,30.5735,33675.397576928,0
+BWFG.US,D,20220630,000000,30.2772,30.7019,29.823,30.6624,49898.929213674,0
+BWFG.US,D,20220701,000000,30.4451,31.1914,30.4451,31.087,38198.867761146,0
+BWFG.US,D,20220705,000000,30.8105,31.6005,30.6032,31.3536,64261.225525013,0
+BWFG.US,D,20220706,000000,31.3438,31.5511,30.7611,30.8007,19920.68624668,0
+BWFG.US,D,20220707,000000,31.0574,31.0969,30.7216,30.771,18696.402509782,0
+BWFG.US,D,20220708,000000,30.8007,31.3191,30.6328,31.1166,33864.761562702,0
+BWFG.US,D,20220711,000000,31.087,31.3734,30.929,31.2549,31221.766894959,0
+BWFG.US,D,20220712,000000,31.2253,31.4722,31.1857,31.2647,15931.890845822,0
+BWFG.US,D,20220713,000000,30.9389,31.3043,30.7315,30.8203,14250.905731472,0
+BWFG.US,D,20220714,000000,30.5834,30.5834,29.7242,30.0007,24448.206997437,0
+BWFG.US,D,20220715,000000,30.3266,30.7414,30.3266,30.5636,19456.896377781,0
+BWFG.US,D,20220718,000000,30.613,31.1857,30.613,31.1265,41819.061606809,0
+BWFG.US,D,20220719,000000,31.5018,31.8869,31.482,31.6795,35028.28680149,0
+BWFG.US,D,20220720,000000,31.4425,31.6005,31.1759,31.4623,22627.477337437,0
+BWFG.US,D,20220721,000000,31.1068,31.3536,31.0672,31.1857,19283.73465817,0
+BWFG.US,D,20220722,000000,31.2055,31.2055,30.7365,30.929,24565.673427115,0
+BWFG.US,D,20220725,000000,31.1561,31.5215,31.0672,31.3536,35192.334746383,0
+BWFG.US,D,20220726,000000,31.3438,31.9017,31.2944,31.5117,44118.770760235,0
+BWFG.US,D,20220727,000000,31.7782,31.8672,31.3536,31.719,36396.365650578,0
+BWFG.US,D,20220728,000000,32.904,32.904,32.0054,32.2029,39462.644521813,0
+BWFG.US,D,20220729,000000,32.2623,32.588,32.2623,32.3707,26309.442322844,0
+BWFG.US,D,20220801,000000,32.1536,32.9732,32.0943,32.7955,55428.965183231,0
+BWFG.US,D,20220802,000000,32.667,32.667,31.9363,31.9659,23403.160829962,0
+BWFG.US,D,20220803,000000,32.0943,32.0943,31.6598,31.8079,22224.445966647,0
+BWFG.US,D,20220804,000000,31.6697,31.9461,31.3635,31.6203,40474.273515328,0
+BWFG.US,D,20220805,000000,31.6104,32.0054,31.6104,31.9757,13412.438457568,0
+BWFG.US,D,20220808,000000,31.8573,32.3511,31.8573,32.2029,34899.681313825,0
+BWFG.US,D,20220809,000000,32.3707,32.8151,32.0844,32.7955,27530.688134836,0
+BWFG.US,D,20220810,000000,33.0917,33.2595,32.6473,32.6473,16799.724727146,0
+BWFG.US,D,20220811,000000,32.9534,32.9732,32.588,32.9534,27313.982824913,0
+BWFG.US,D,20220812,000000,33.4616,33.5296,32.8541,33.3905,46249.991456407,0
+BWFG.US,D,20220815,000000,33.2813,33.5892,33.1322,33.5694,20956.838646348,0
+BWFG.US,D,20220816,000000,33.629,34.1754,33.629,34.0661,17819.352284164,0
+BWFG.US,D,20220817,000000,33.8078,34.1058,33.5892,33.8773,13746.76010534,0
+BWFG.US,D,20220818,000000,33.927,33.927,33.4601,33.6886,15167.033848375,0
+BWFG.US,D,20220819,000000,33.4203,33.7879,32.9733,33.5396,36311.094972544,0
+BWFG.US,D,20220822,000000,33.2217,33.2217,32.6355,32.8441,11453.788038271,0
+BWFG.US,D,20220823,000000,32.7647,32.8441,32.2529,32.3772,17029.192901965,0
+BWFG.US,D,20220824,000000,32.1586,32.3375,31.8904,32.0692,15841.437397513,0
+BWFG.US,D,20220825,000000,31.9897,32.6752,31.9897,32.3077,14289.302662034,0
+BWFG.US,D,20220826,000000,32.5064,32.5064,31.8805,31.9897,19255.731186582,0
+BWFG.US,D,20220829,000000,31.7215,32.0891,31.5427,31.7911,20832.023661134,0
+BWFG.US,D,20220830,000000,31.6917,31.7314,31.3937,31.4235,20662.919487619,0
+BWFG.US,D,20220831,000000,31.4632,31.6023,31.2248,31.3142,21146.074269091,0
+BWFG.US,D,20220901,000000,31.3241,31.5626,31.2347,31.493,22741.49162041,0
+BWFG.US,D,20220902,000000,31.5924,31.801,31.195,31.3341,16345.730200675,0
+BWFG.US,D,20220906,000000,31.3241,31.3241,30.2313,30.3406,32622.006901513,0
+BWFG.US,D,20220907,000000,30.3008,31.185,30.2909,31.0658,17250.638843473,0
+BWFG.US,D,20220908,000000,31.0161,31.8308,30.9367,31.2347,42526.679921689,0
+BWFG.US,D,20220909,000000,31.4632,32.109,31.4433,31.9202,16510.808084344,0
+BWFG.US,D,20220912,000000,31.9202,32.1586,31.4533,31.8507,19953.285902332,0
+BWFG.US,D,20220913,000000,31.4089,31.4089,30.8671,31.036,13806.147880562,0
+BWFG.US,D,20220914,000000,30.9367,32.1033,30.6883,30.7678,23840.668748259,0
+BWFG.US,D,20220915,000000,31.1056,31.2993,30.8572,30.9863,16488.663490193,0
+BWFG.US,D,20220916,000000,30.6982,30.9963,30.579,30.9764,35067.977982715,0
+BWFG.US,D,20220919,000000,30.5592,31.1155,30.5592,31.1155,10692.819257452,0
+BWFG.US,D,20220920,000000,30.8771,30.9069,30.5393,30.7578,13547.458757983,0
+BWFG.US,D,20220921,000000,30.6486,31.339,30.5293,30.6585,17861.628327543,0
+BWFG.US,D,20220922,000000,30.6336,30.9267,29.7246,30.0326,40327.31909353,0
+BWFG.US,D,20220923,000000,29.8041,29.9333,29.1286,29.6253,12774.411107627,0
+BWFG.US,D,20220926,000000,29.5557,29.9035,29.5061,29.5557,16571.202432028,0
+BWFG.US,D,20220927,000000,29.9134,30.0326,29.0987,29.3074,13724.615511189,0
+BWFG.US,D,20220928,000000,29.2676,29.7644,29.1286,29.6551,18000.535327216,0
+BWFG.US,D,20220929,000000,29.6054,30.0127,29.0342,29.208,36777.138022172,0
+BWFG.US,D,20220930,000000,29.4862,29.4862,28.9199,28.9199,10828.706539741,0
+BWFG.US,D,20221003,000000,28.9696,29.9133,28.9696,29.5856,28576.592179146,0
+BWFG.US,D,20221004,000000,30.1962,30.43,30.1962,30.43,11253.480118452,0
+BWFG.US,D,20221005,000000,30.3108,30.3108,29.4862,29.7147,8737.048964952,0
+BWFG.US,D,20221006,000000,29.6054,29.6948,29.1782,29.5359,23205.521525116,0
+BWFG.US,D,20221007,000000,28.8901,29.4265,28.8106,28.9597,19732.846533286,0
+BWFG.US,D,20221010,000000,29.0789,29.2478,28.6765,28.8305,16166.560302545,0
+BWFG.US,D,20221011,000000,28.7262,29.0143,28.5126,28.6616,52868.205390112,0
+BWFG.US,D,20221012,000000,28.5325,29.0193,28.5325,28.7411,13319.973381706,0
+BWFG.US,D,20221013,000000,28.4232,29.1584,28.4232,28.7808,37397.186658394,0
+BWFG.US,D,20221014,000000,28.9895,29.2726,28.6616,28.7312,31884.189287306,0
+BWFG.US,D,20221017,000000,29.0391,29.3173,28.6318,29.3173,49107.650674322,0
+BWFG.US,D,20221018,000000,29.6352,29.7842,28.8729,29.2577,30682.341768395,0
+BWFG.US,D,20221019,000000,29.1484,29.1484,28.5126,28.9597,35449.468945585,0
+BWFG.US,D,20221020,000000,29.1286,29.3272,27.7824,27.9761,80579.145252454,0
+BWFG.US,D,20221021,000000,28.1251,28.2791,27.5787,28.1152,46387.891883619,0
+BWFG.US,D,20221024,000000,28.2543,29.4266,28.2543,29.059,36118.839632416,0
+BWFG.US,D,20221025,000000,29.1484,29.1882,28.8106,28.9795,34239.568846982,0
+BWFG.US,D,20221026,000000,29.1782,29.7842,29.1782,29.2875,32833.387118407,0
+BWFG.US,D,20221027,000000,29.7445,30.3406,29.5408,29.9829,32635.092343511,0
+BWFG.US,D,20221028,000000,30.0823,30.7976,30.0823,30.5194,17331.164640385,0
+BWFG.US,D,20221031,000000,30.4002,30.589,30.0227,30.4399,27200.607624412,0
+BWFG.US,D,20221101,000000,30.6585,31.2248,30.5212,31.2148,17934.101544764,0
+BWFG.US,D,20221102,000000,31.195,31.2844,30.5592,30.7181,20432.414393959,0
+BWFG.US,D,20221103,000000,29.7262,30.4797,29.7262,30.43,6511.5172527966,0
+BWFG.US,D,20221104,000000,30.5492,30.8075,30.2612,30.6784,26995.266842287,0
+BWFG.US,D,20221107,000000,30.7578,30.9466,30.0227,30.3704,39437.509037652,0
+BWFG.US,D,20221108,000000,30.4499,30.6287,30.1518,30.43,14028.600394532,0
+BWFG.US,D,20221109,000000,30.29,30.48,30.14,30.22,13352,0
+BWFG.US,D,20221110,000000,30.79,31.35,30.37,30.94,25814,0
+BWFG.US,D,20221111,000000,31.13,31.325,30.85,30.99,16998,0
+BWFG.US,D,20221114,000000,30.61,31.04,29.95,29.99,29809,0
+BWFG.US,D,20221115,000000,30.21,30.37,30.1,30.28,12598,0
+BWFG.US,D,20221116,000000,30.44,31.2524,30.395,30.82,31630,0
+BWFG.US,D,20221117,000000,30.82,30.99,30.57,30.94,10476,0
+BWFG.US,D,20221118,000000,31.26,31.43,30.9145,31.22,17091,0
+BWFG.US,D,20221121,000000,30.97,31.19,30.75,31,17835,0
+BWFG.US,D,20221122,000000,31.1,31.31,30.205,31.18,17157,0
+BWFG.US,D,20221123,000000,31.31,31.49,30.92,31.15,16336,0
+BWFG.US,D,20221125,000000,31.22,31.22,30.73,30.73,8969,0
+BWFG.US,D,20221128,000000,30.68,30.68,30,30.13,11265,0
+BWFG.US,D,20221129,000000,30.16,30.16,29.8,30.09,14400,0
+BWFG.US,D,20221130,000000,29.93,29.93,29.155,29.59,19472,0
+BWFG.US,D,20221201,000000,29.81,30.59,29.42,30.38,22155,0
+BWFG.US,D,20221202,000000,30.02,30.44,30.02,30.44,8161,0
+BWFG.US,D,20221205,000000,30.14,30.17,29.06,29.31,21937,0
+BWFG.US,D,20221206,000000,29.37,29.37,29,29.16,21832,0
+BWFG.US,D,20221207,000000,29.09,29.4,28.92,29.08,15041,0
+BWFG.US,D,20221208,000000,29.09,29.16,28.86,29.07,10213,0
+BWFG.US,D,20221209,000000,28.87,29.125,28.85,29.01,11883,0
+BWFG.US,D,20221212,000000,29.01,29.19,28.62,29,14568,0
+BWFG.US,D,20221213,000000,29.45,29.46,29,29.12,21578,0
+BWFG.US,D,20221214,000000,29.21,29.34,29,29.06,15513,0
+BWFG.US,D,20221215,000000,28.83,29.235,28.81,28.81,25453,0
+BWFG.US,D,20221216,000000,28.8,29.76,28.17,29.64,107319,0
+BWFG.US,D,20221219,000000,29.48,29.48,28.59,28.85,18372,0
+BWFG.US,D,20221220,000000,28.84,29.26,28.83,29,15347,0
+BWFG.US,D,20221221,000000,29.24,29.52,29,29.19,13928,0
+BWFG.US,D,20221222,000000,28.69,28.9795,28.69,28.86,14153,0
+BWFG.US,D,20221223,000000,28.8,29.37,28.8,29.12,9254,0
+BWFG.US,D,20221227,000000,29.15,29.4048,29.1,29.18,7693,0
+BWFG.US,D,20221228,000000,29.07,29.23,28.79,28.81,11742,0
+BWFG.US,D,20221229,000000,29.34,29.41,28.8557,29.41,17811,0
+BWFG.US,D,20221230,000000,29.35,29.6,29.1501,29.43,8827,0
+BWFG.US,D,20230103,000000,29.42,29.42,28.205,28.44,42355,0
+BWFG.US,D,20230104,000000,28.6,28.93,28.54,28.62,8490,0
+BWFG.US,D,20230105,000000,28.55,28.55,28.23,28.29,7595,0
+BWFG.US,D,20230106,000000,28.29,28.67,28.29,28.63,8352,0
+BWFG.US,D,20230109,000000,28.78,28.78,28.22,28.27,10789,0
+BWFG.US,D,20230110,000000,28.38,29.2,28.366,29.07,16048,0
+BWFG.US,D,20230111,000000,29.22,29.76,29.1475,29.56,21741,0
+BWFG.US,D,20230112,000000,29.78,30.23,29.7799,30.15,17671,0
+BWFG.US,D,20230113,000000,29.74,30.37,29.5601,30.19,18659,0
+BWFG.US,D,20230117,000000,30.21,30.4823,30.01,30.15,14089,0
+BWFG.US,D,20230118,000000,30.26,30.26,29.47,29.5,7761,0
+BWFG.US,D,20230119,000000,29.49,29.73,29.375,29.68,12831,0
+BWFG.US,D,20230120,000000,29.75,30.16,29.7,30.16,14918,0
+BWFG.US,D,20230123,000000,30,30.52,29.77,30.19,11796,0
+BWFG.US,D,20230124,000000,30.115,30.13,29.86,29.9,9565,0
+BWFG.US,D,20230125,000000,29.7,30.07,29.7,30.07,11983,0
+BWFG.US,D,20230126,000000,30.07,31.455,29.88,30.04,46315,0
+BWFG.US,D,20230127,000000,30,30.04,29.46,29.47,21663,0
+BWFG.US,D,20230130,000000,29.3,29.63,29.2602,29.38,16245,0
+BWFG.US,D,20230131,000000,29.52,29.8,29.49,29.57,12546,0
+BWFG.US,D,20230201,000000,29.65,30.7399,29.25,30.26,19258,0
+BWFG.US,D,20230202,000000,30.25,30.78,30.25,30.78,12490,0
+BWFG.US,D,20230203,000000,30.54,30.84,30.54,30.66,6233,0
+BWFG.US,D,20230206,000000,30.65,30.66,30.315,30.315,9765,0
+BWFG.US,D,20230207,000000,30.36,30.72,30.36,30.72,14882,0
+BWFG.US,D,20230208,000000,31.4765,31.4765,29.83,30.6,20164,0
+BWFG.US,D,20230209,000000,31.1,31.26,30.99,31.22,14162,0
+BWFG.US,D,20230210,000000,31.05,31.265,30.7,30.97,25632,0
+BWFG.US,D,20230213,000000,30.75,31.22,30.75,31.22,6927,0
+BWFG.US,D,20230214,000000,30.87,31.15,30.87,31.03,10974,0
+BWFG.US,D,20230215,000000,31.19,31.55,31.19,31.34,18408,0
+BWFG.US,D,20230216,000000,31.608,31.608,30.82,31.25,12670,0
+BWFG.US,D,20230217,000000,31.28,31.44,31.12,31.44,9809,0
+BWFG.US,D,20230221,000000,31.4,31.5,30.6,30.6,16982,0
+BWFG.US,D,20230222,000000,30.61,30.63,30.22,30.42,15475,0
+BWFG.US,D,20230223,000000,30.52,30.5998,30.2001,30.59,7116,0
+BWFG.US,D,20230224,000000,30.24,30.75,30.14,30.26,6757,0
+BWFG.US,D,20230227,000000,31.1893,31.1893,30.0125,30.27,10078,0
+BWFG.US,D,20230228,000000,30.37,30.63,30.12,30.18,9448,0
+BWFG.US,D,20230301,000000,30.33,30.33,30,30.15,28532,0
+BWFG.US,D,20230302,000000,30.03,30.29,30,30.29,5743,0
+BWFG.US,D,20230303,000000,30.31,30.5,30.2,30.41,8456,0
+BWFG.US,D,20230306,000000,30.4,30.62,29.59,29.62,49637,0
+BWFG.US,D,20230307,000000,29.79,29.85,29.33,29.44,15278,0
+BWFG.US,D,20230308,000000,29.4,29.5,28.71,28.84,19793,0
+BWFG.US,D,20230309,000000,28.87,28.8995,27.55,27.775,21878,0
+BWFG.US,D,20230310,000000,27.75,27.76,26.63,27.2,83654,0
+BWFG.US,D,20230313,000000,26.74,26.74,24.5,25.36,40260,0
+BWFG.US,D,20230314,000000,26.18,27.78,25.711,25.87,42505,0
+BWFG.US,D,20230315,000000,25.33,25.96,25.095,25.74,24500,0
+BWFG.US,D,20230316,000000,25.53,27.43,25.53,26.71,24274,0
+BWFG.US,D,20230317,000000,26.53,27.05,25.78,25.97,52323,0
+BWFG.US,D,20230320,000000,26.14,26.465,25.38,25.5,25256,0
+BWFG.US,D,20230321,000000,25.9,27,25.9,26.52,31195,0
+BWFG.US,D,20230322,000000,26.8,26.8,25.29,25.33,17343,0
+BWFG.US,D,20230323,000000,25.58,25.7,24.77,24.83,30165,0
+BWFG.US,D,20230324,000000,24.51,25.43,24.37,25.4,14235,0
+BWFG.US,D,20230327,000000,26,26.21,25.43,25.43,20563,0
+BWFG.US,D,20230328,000000,25.47,25.5433,25.2401,25.39,6413,0
+BWFG.US,D,20230329,000000,25.39,25.75,25.25,25.6,17708,0
+BWFG.US,D,20230330,000000,25.87,25.87,24.41,24.84,22104,0
+BWFG.US,D,20230331,000000,24.26,25.5,24.26,24.86,17357,0
+BWFG.US,D,20230403,000000,25.1,25.495,24.69,24.8,70759,0
+BWFG.US,D,20230404,000000,24.92,24.92,23.9,24.2,29424,0
+BWFG.US,D,20230405,000000,24.11,24.1345,23.89,23.96,9355,0
+BWFG.US,D,20230406,000000,23.84,24.15,23.81,23.92,32339,0
+BWFG.US,D,20230410,000000,23.9,24.1054,23.54,23.67,30917,0
+BWFG.US,D,20230411,000000,23.86,24,23.73,23.73,8684,0
+BWFG.US,D,20230412,000000,23.93,23.93,23.12,23.5,28649,0
+BWFG.US,D,20230413,000000,23.6,23.64,23.5,23.59,14514,0
+BWFG.US,D,20230414,000000,23.81,23.81,22.7,23.12,33468,0
+BWFG.US,D,20230417,000000,23.13,23.44,22.87,23.41,13502,0
+BWFG.US,D,20230418,000000,23.5,23.74,22.93,23.5,17041,0
+BWFG.US,D,20230419,000000,23.6,24.19,23.5811,23.95,19008,0
+BWFG.US,D,20230420,000000,23.99,24,23.43,23.9,123119,0
+BWFG.US,D,20230421,000000,23.93,24.4,23.3674,24.02,11738,0
+BWFG.US,D,20230424,000000,23.91,24.42,23.78,23.88,12988,0
+BWFG.US,D,20230425,000000,23.55,23.77,22.81,23.02,11485,0
+BWFG.US,D,20230426,000000,22.95,23.3022,22.67,22.75,19684,0
+BWFG.US,D,20230427,000000,24,24.7083,23.04,23.57,23343,0
+BWFG.US,D,20230428,000000,23.64,23.64,23.045,23.26,15220,0
+BWFG.US,D,20230501,000000,23.26,23.6913,23.1,23.1,15347,0
+BWFG.US,D,20230502,000000,23.39,23.39,21.81,22.51,37199,0
+BWFG.US,D,20230503,000000,23.0335,23.17,22.43,22.48,18986,0
+BWFG.US,D,20230504,000000,22.15,22.15,21.22,21.66,24840,0
+BWFG.US,D,20230505,000000,22.04,22.69,21.82,22.63,11849,0
+BWFG.US,D,20230508,000000,22.56,22.6974,22,22.31,11563,0
+BWFG.US,D,20230509,000000,22.31,22.31,21.75,22.05,9561,0
+BWFG.US,D,20230510,000000,22.06,22.6434,21.77,21.84,22402,0
+BWFG.US,D,20230511,000000,21.6,21.94,21.6,21.87,80065,0
+BWFG.US,D,20230512,000000,21.97,22.47,21.8,22.25,17142,0
+BWFG.US,D,20230515,000000,22.22,22.88,22.19,22.7,20372,0
+BWFG.US,D,20230516,000000,22.76,22.85,22.55,22.55,20819,0
+BWFG.US,D,20230517,000000,22.74,23.93,22.57,23.76,19227,0
+BWFG.US,D,20230518,000000,24.02,24.02,23.249,23.56,12378,0
+BWFG.US,D,20230519,000000,23.82,24.09,23.3901,23.59,9204,0
+BWFG.US,D,20230522,000000,23.9893,23.9893,23.42,23.7,19664,0
+BWFG.US,D,20230523,000000,23.79,24.37,23.79,23.91,9404,0
+BWFG.US,D,20230524,000000,23.87,24.33,23.85,23.95,9274,0
+BWFG.US,D,20230525,000000,23.94,24,23.26,23.45,13129,0
+BWFG.US,D,20230526,000000,23.4,23.44,23.13,23.19,7855,0
+BWFG.US,D,20230530,000000,23.32,23.8499,23.03,23.45,6772,0
+BWFG.US,D,20230531,000000,23.0788,23.1484,22.66,22.85,12429,0
+BWFG.US,D,20230601,000000,22.66,23.2799,22.66,22.96,11102,0
+BWFG.US,D,20230602,000000,23.16,24.396,22.98,23.845,19457,0
+BWFG.US,D,20230605,000000,23.92,24.05,23.52,23.52,13084,0
+BWFG.US,D,20230606,000000,23.55,24.82,23.55,24.71,30784,0
+BWFG.US,D,20230607,000000,24.82,26.12,24.79,25.6,37818,0
+BWFG.US,D,20230608,000000,25.3,25.55,24.94,25.17,10918,0
+BWFG.US,D,20230609,000000,25.44,25.44,24.4574,24.75,9539,0
+BWFG.US,D,20230612,000000,25.01,25.25,24.7855,24.93,11042,0
+BWFG.US,D,20230613,000000,24.9,25.58,24.9,25.18,13018,0
+BWFG.US,D,20230614,000000,25.38,25.455,24.86,24.86,13219,0
+BWFG.US,D,20230615,000000,24.8701,25.33,24.75,25.33,11288,0
+BWFG.US,D,20230616,000000,25.41,25.82,25,25.21,36668,0
+BWFG.US,D,20230620,000000,25.21,25.21,24.4,24.68,6620,0
+BWFG.US,D,20230621,000000,24.82,25.16,24.52,24.52,6921,0
+BWFG.US,D,20230622,000000,24.52,24.52,24.03,24.4,9823,0
+BWFG.US,D,20230623,000000,24.18,24.86,23.51,24.68,167621,0
+BWFG.US,D,20230626,000000,24.21,24.82,24.21,24.54,34389,0
+BWFG.US,D,20230627,000000,24.8,24.87,24.25,24.37,20449,0
+BWFG.US,D,20230628,000000,24.21,24.69,24.035,24.58,8991,0
+BWFG.US,D,20230629,000000,24.7,25.0346,24.7,24.89,8528,0
+BWFG.US,D,20230630,000000,24.53,25.22,24.38,24.38,26223,0
+BWFG.US,D,20230703,000000,24.5,24.9873,24.5,24.87,11872,0
+BWFG.US,D,20230705,000000,24.81,25.5274,24.4902,25.22,16452,0
+BWFG.US,D,20230706,000000,24.855,24.855,24.28,24.35,13559,0
+BWFG.US,D,20230707,000000,24.42,25.09,24.275,24.8,43928,0
+BWFG.US,D,20230710,000000,24.58,25.16,24.325,24.42,15636,0
+BWFG.US,D,20230711,000000,24.4452,24.69,24.385,24.69,5694,0
+BWFG.US,D,20230712,000000,24.9,25.145,24.87,24.87,5884,0
+BWFG.US,D,20230713,000000,25.05,25.09,24.795,24.86,6698,0
+BWFG.US,D,20230714,000000,25.01,25.34,24.3949,24.55,8874,0
+BWFG.US,D,20230717,000000,24.76,25.39,24.553,25.05,12059,0
+BWFG.US,D,20230718,000000,25.11,26,25.11,26,12207,0
+BWFG.US,D,20230719,000000,26.2,26.3,25.95,26.29,15216,0
+BWFG.US,D,20230720,000000,26.18,26.18,25.69,26.11,11884,0
+BWFG.US,D,20230721,000000,26.11,26.3,25.735,26.02,45272,0
+BWFG.US,D,20230724,000000,26.6598,26.6598,25.985,26.41,5135,0
+BWFG.US,D,20230725,000000,26.32,26.55,26.1101,26.24,5045,0
+BWFG.US,D,20230726,000000,26.5,27.5,26.5,27.03,12304,0
+BWFG.US,D,20230727,000000,27.2,27.96,26.82,27.26,22221,0
+BWFG.US,D,20230728,000000,27.64,27.89,27.38,27.65,10308,0
+BWFG.US,D,20230731,000000,27.75,27.75,27.13,27.35,20221,0
+BWFG.US,D,20230801,000000,27.35,27.54,27.05,27.54,13085,0
+BWFG.US,D,20230802,000000,27.31,28.15,27.26,27.55,9088,0
+BWFG.US,D,20230803,000000,27.55,28.28,27.48,27.68,16775,0
+BWFG.US,D,20230804,000000,27.73,28.38,27.72,27.76,10321,0
+BWFG.US,D,20230807,000000,27.8,28.55,27.35,28.33,18683,0
+BWFG.US,D,20230808,000000,28.04,28.37,27.74,28.16,6947,0
+BWFG.US,D,20230809,000000,28.01,28.01,27.6,27.6,7967,0
+BWFG.US,D,20230810,000000,27.7,27.93,27.46,27.7,22947,0
+BWFG.US,D,20230811,000000,27.52,28.065,27.52,27.99,8654,0
+BWFG.US,D,20230814,000000,27.83,28.2857,27.645,27.94,6429,0
+BWFG.US,D,20230815,000000,27.51,27.8483,26.82,26.91,22476,0
+BWFG.US,D,20230816,000000,26.77,26.77,26.3992,26.44,5554,0
+BWFG.US,D,20230817,000000,26.85,26.89,26.5,26.5,4431,0
+BWFG.US,D,20230818,000000,26.49,26.7114,25.791,25.8,27895,0
+BWFG.US,D,20230821,000000,25.76,26.2,25.75,26.13,13343,0
+BWFG.US,D,20230822,000000,26.055,26.43,25.79,26.28,18440,0
+BWFG.US,D,20230823,000000,26.38,26.38,26.251,26.32,4801,0
+BWFG.US,D,20230824,000000,26.1286,26.21,26.1286,26.21,5735,0
+BWFG.US,D,20230825,000000,26.3,26.3,26.15,26.16,13675,0
+BWFG.US,D,20230828,000000,26.24,26.25,26.07,26.1,4581,0
+BWFG.US,D,20230829,000000,26.24,26.635,26.02,26.5,10434,0
+BWFG.US,D,20230830,000000,26.34,26.3926,26.25,26.27,7648,0
+BWFG.US,D,20230831,000000,26.45,26.52,26.02,26.02,11483,0
+BWFG.US,D,20230901,000000,26.24,26.5,26.06,26.39,10442,0
+BWFG.US,D,20230905,000000,26.5299,26.5299,25.87,26.13,3299,0
+BWFG.US,D,20230906,000000,25.96,26.335,25.6,25.61,14140,0
+BWFG.US,D,20230907,000000,25.6,25.62,24.63,25.1,53819,0
+BWFG.US,D,20230908,000000,25.26,26.16,25.26,26.16,18473,0
+BWFG.US,D,20230911,000000,26.17,26.25,25.59,25.93,13423,0
+BWFG.US,D,20230912,000000,25.87,25.94,25.4476,25.72,12897,0
+BWFG.US,D,20230913,000000,26,26.1899,25.28,25.6,9328,0
+BWFG.US,D,20230914,000000,26.25,26.25,25.45,25.9,7790,0
+BWFG.US,D,20230915,000000,26,26,24.9,25.02,32538,0
+BWFG.US,D,20230918,000000,25.17,25.17,24.675,24.99,7619,0
+BWFG.US,D,20230919,000000,24.83,24.98,24.75,24.75,4381,0
+BWFG.US,D,20230920,000000,24.92,25.2,24.8735,25,9893,0
+BWFG.US,D,20230921,000000,24.81,25,24.53,24.68,6709,0
+BWFG.US,D,20230922,000000,24.66,24.8546,24.4601,24.58,8399,0
+BWFG.US,D,20230925,000000,24.9,24.9,24.71,24.71,3488,0
+BWFG.US,D,20230926,000000,24.77,24.77,24.18,24.18,7016,0
+BWFG.US,D,20230927,000000,24.37,24.655,24.08,24.34,7936,0
+BWFG.US,D,20230928,000000,24.24,24.465,24.025,24.17,10157,0
+BWFG.US,D,20230929,000000,24.34,24.795,24.1894,24.27,12970,0
+BWFG.US,D,20231002,000000,24.3278,24.48,24.07,24.19,12245,0
+BWFG.US,D,20231003,000000,24.1,24.23,24.01,24.01,4239,0
+BWFG.US,D,20231004,000000,23.86,24.51,23.65,24.33,9892,0
+BWFG.US,D,20231005,000000,24.82,24.89,24.48,24.74,10033,0
+BWFG.US,D,20231006,000000,24.7128,24.88,24.095,24.46,8240,0
+BWFG.US,D,20231009,000000,24.4,24.91,24.4,24.55,7021,0
+BWFG.US,D,20231010,000000,25.06,25.06,24.66,24.76,5200,0
+BWFG.US,D,20231011,000000,24.02,25.06,24.02,24.52,7483,0
+BWFG.US,D,20231012,000000,24.62,24.8575,24.1296,24.29,8332,0
+BWFG.US,D,20231013,000000,24.6115,24.71,24.03,24.385,6902,0
+BWFG.US,D,20231016,000000,24.41,24.65,24.41,24.42,8265,0
+BWFG.US,D,20231017,000000,23.9297,24.39,23.9297,24.14,13454,0
+BWFG.US,D,20231018,000000,24.1,24.315,23.7,23.7,7729,0
+BWFG.US,D,20231019,000000,23.67,23.8,23.58,23.65,7228,0
+BWFG.US,D,20231020,000000,23.7,23.99,23.32,23.7,9159,0
+BWFG.US,D,20231023,000000,23.54,23.89,23.38,23.79,6556,0
+BWFG.US,D,20231024,000000,23.45,23.6682,23.36,23.36,6141,0
+BWFG.US,D,20231025,000000,23.3,23.59,23.16,23.5,7107,0
+BWFG.US,D,20231026,000000,24.2,24.8152,24.01,24.02,7586,0
+BWFG.US,D,20231027,000000,24.29,24.29,23.6085,23.8,9967,0
+BWFG.US,D,20231030,000000,23.56,24.33,23.56,24.33,11402,0
+BWFG.US,D,20231031,000000,24.1,24.47,24.1,24.47,8700,0
+BWFG.US,D,20231101,000000,24.27,24.27,24.26,24.26,4389,0
+BWFG.US,D,20231102,000000,24.5,25.2,24.44,25.2,9622,0
+BWFG.US,D,20231103,000000,25,26.43,25,26.28,10783,0
+BWFG.US,D,20231106,000000,26.615,26.655,25.56,25.56,9063,0
+BWFG.US,D,20231107,000000,25.96,25.96,25.3,25.35,8216,0
+BWFG.US,D,20231108,000000,25.31,25.9,25.11,25.11,5728,0
+BWFG.US,D,20231109,000000,25.48,25.66,25.2402,25.45,8073,0
+BWFG.US,D,20231110,000000,25.6,25.905,25.6,25.88,10683,0
+BWFG.US,D,20231113,000000,25.88,26.11,25.73,25.82,9721,0
+BWFG.US,D,20231114,000000,25.99,27.84,25.99,27.84,18769,0
+BWFG.US,D,20231115,000000,27.84,28.34,26.1,27.62,8288,0
+BWFG.US,D,20231116,000000,27.05,27.65,26.73,27.09,8796,0
+BWFG.US,D,20231117,000000,27.38,27.52,26.91,27.52,12089,0
+BWFG.US,D,20231120,000000,27.22,27.44,27,27.06,8868,0
+BWFG.US,D,20231121,000000,27.065,27.24,27.01,27.01,6786,0
+BWFG.US,D,20231122,000000,27.29,27.29,27.15,27.16,8692,0
+BWFG.US,D,20231124,000000,27.06,27.53,27.06,27.52,5690,0
+BWFG.US,D,20231127,000000,27.25,27.45,27.1,27.1,5581,0
+BWFG.US,D,20231128,000000,27,27.1,26.94,26.94,8694,0
+BWFG.US,D,20231129,000000,26.96,27.75,26.96,27.61,10237,0
+BWFG.US,D,20231130,000000,27.15,27.49,26.56,26.96,14678,0
+BWFG.US,D,20231201,000000,27.02,28.32,26.99,28.32,19523,0
+BWFG.US,D,20231204,000000,27.63,27.9899,27.5,27.7,6865,0
+BWFG.US,D,20231205,000000,27.69,27.7,27.54,27.54,6691,0
+BWFG.US,D,20231206,000000,27.63,27.85,27.37,27.6,16165,0
+BWFG.US,D,20231207,000000,27.53,27.74,27.19,27.55,22492,0
+BWFG.US,D,20231208,000000,27.61,27.78,27.22,27.78,17674,0
+BWFG.US,D,20231211,000000,27.49,27.65,27.43,27.64,10234,0
+BWFG.US,D,20231212,000000,27.765,28.1799,27.45,27.45,13082,0
+BWFG.US,D,20231213,000000,27.5,29.25,27.28,28.21,23550,0
+BWFG.US,D,20231214,000000,28.8937,29.23,28.334,29.2,17705,0
+BWFG.US,D,20231215,000000,29.24,30.11,28.615,30,73393,0
+BWFG.US,D,20231218,000000,29.8,30.05,29.235,29.65,23126,0
+BWFG.US,D,20231219,000000,29.71,30.05,29.56,29.695,29209,0
+BWFG.US,D,20231220,000000,29.59,30.57,29.59,29.68,32105,0
+BWFG.US,D,20231221,000000,29.8,30.22,29.62,30.22,13039,0
+BWFG.US,D,20231222,000000,30.26,30.5267,29.8621,30.02,9783,0
+BWFG.US,D,20231226,000000,29.795,30.83,29.795,30.58,10149,0
+BWFG.US,D,20231227,000000,30.17,30.82,30.05,30.7,41389,0
+BWFG.US,D,20231228,000000,30.5,30.5,30.1933,30.4,9906,0
+BWFG.US,D,20231229,000000,30.47,30.47,29.9391,30.18,10022,0
+BWFG.US,D,20240102,000000,30,30.3841,29.05,29.26,22480,0
+BWFG.US,D,20240103,000000,29.24,29.485,28.68,28.7,15257,0
+BWFG.US,D,20240104,000000,28.73,29.5,28.73,29.09,9989,0
+BWFG.US,D,20240105,000000,29.42,29.55,29.03,29.22,44058,0
+BWFG.US,D,20240108,000000,28.92,29.54,28.905,29.21,8350,0
+BWFG.US,D,20240109,000000,29.12,29.14,28.2347,28.4,13067,0
+BWFG.US,D,20240110,000000,28.4244,28.525,27.76,27.95,15234,0
+BWFG.US,D,20240111,000000,28.1,28.11,27.3501,27.83,11717,0
+BWFG.US,D,20240112,000000,28.08,29.0156,27.82,28.21,6582,0
+BWFG.US,D,20240116,000000,27.85,28.56,27.42,28.5,10131,0
+BWFG.US,D,20240117,000000,27.9,28.095,27.815,27.9,9439,0
+BWFG.US,D,20240118,000000,28.08,28.235,27.75,28.02,7789,0
+BWFG.US,D,20240119,000000,28.2,28.59,27.9,28.59,4218,0
+BWFG.US,D,20240122,000000,28.62,29.4,28.62,29.4,7857,0
+BWFG.US,D,20240123,000000,29.55,29.66,28.9,28.9,10699,0
+BWFG.US,D,20240124,000000,29,29.63,28.88,29.57,10536,0
+BWFG.US,D,20240125,000000,30,30.5,29.66,29.99,15496,0
+BWFG.US,D,20240126,000000,30.23,30.23,29.72,29.72,5731,0
+BWFG.US,D,20240129,000000,29.98,30,29.45,29.93,4202,0
+BWFG.US,D,20240130,000000,29.7,29.7,29.35,29.47,5325,0
+BWFG.US,D,20240131,000000,29.34,29.34,27.75,27.75,12062,0
+BWFG.US,D,20240201,000000,28.03,28.03,26.88,27.71,17275,0
+BWFG.US,D,20240202,000000,27.4,28,26.9,26.9,5785,0
+BWFG.US,D,20240205,000000,26.91,27.0956,26.06,26.14,15750,0
+BWFG.US,D,20240206,000000,26.08,26.4005,24.89,25.54,12752,0
+BWFG.US,D,20240207,000000,24.69,24.955,23.49,24.62,58840,0
+BWFG.US,D,20240208,000000,24.6,25.75,24.6,25.05,19781,0
+BWFG.US,D,20240209,000000,25.25,26,25.25,25.94,11608,0
+BWFG.US,D,20240212,000000,25.86,26.95,25.86,26.47,10945,0
+BWFG.US,D,20240213,000000,25.9,26.06,24.9,24.9,16195,0
+BWFG.US,D,20240214,000000,26.08,26.08,25.01,25.59,13308,0
+BWFG.US,D,20240215,000000,25.755,26.645,25.58,26.39,10493,0
+BWFG.US,D,20240216,000000,26.26,26.505,25.61,26.07,9061,0
+BWFG.US,D,20240220,000000,25.74,26.6974,25.638,25.83,7730,0
+BWFG.US,D,20240221,000000,25.8,25.835,25.33,25.34,7740,0
+BWFG.US,D,20240222,000000,25.21,25.21,24.71,24.91,8298,0
+BWFG.US,D,20240223,000000,25.275,25.3497,24.94,24.94,5539,0
+BWFG.US,D,20240226,000000,24.8,25.312,24.63,25,6223,0
+BWFG.US,D,20240227,000000,25.03,25.21,25,25.11,7304,0
+BWFG.US,D,20240228,000000,24.93,25.1,24.58,25,14798,0
+BWFG.US,D,20240229,000000,25.48,25.48,25.19,25.47,8479,0
+BWFG.US,D,20240301,000000,25.21,25.42,25.2014,25.22,8740,0
+BWFG.US,D,20240304,000000,25.18,25.18,24.85,24.85,3149,0
+BWFG.US,D,20240305,000000,24.99,24.99,24.78,24.78,11288,0
+BWFG.US,D,20240306,000000,24.7,25.1886,24.46,24.8,8407,0
+BWFG.US,D,20240307,000000,24.84,25.5,24.84,25.3,13680,0
+BWFG.US,D,20240308,000000,25.4,25.5,25.12,25.45,10409,0
+BWFG.US,D,20240311,000000,25.2628,25.8854,25.22,25.62,7866,0
+BWFG.US,D,20240312,000000,25.62,25.9612,25.22,25.64,7859,0
+BWFG.US,D,20240313,000000,25.64,25.7052,25,25.18,15902,0
+BWFG.US,D,20240314,000000,25.18,25.35,24.86,25.23,21927,0
+BWFG.US,D,20240315,000000,25.17,25.8004,25.17,25.4,25390,0
+BWFG.US,D,20240318,000000,25.25,25.575,25.25,25.3,8266,0
+BWFG.US,D,20240319,000000,25.2005,25.55,25.2005,25.25,13014,0
+BWFG.US,D,20240320,000000,25.45,25.71,25.185,25.66,15357,0
+BWFG.US,D,20240321,000000,25.65,26.3,25.5,26.3,16920,0
+BWFG.US,D,20240322,000000,26.09,26.25,25.69,25.69,7407,0
+BWFG.US,D,20240325,000000,25.885,26.1,25.76,25.76,6524,0
+BWFG.US,D,20240326,000000,25.8,25.8,25.31,25.31,11016,0
+BWFG.US,D,20240327,000000,25.55,25.91,25.31,25.58,12127,0
+BWFG.US,D,20240328,000000,25.48,25.94,25.35,25.94,7681,0
+BWFG.US,D,20240401,000000,25.37,25.4324,25.17,25.21,7509,0
+BWFG.US,D,20240402,000000,25.1,25.26,25.1,25.26,7139,0
+BWFG.US,D,20240403,000000,25.21,25.54,24.85,25.11,14669,0
+BWFG.US,D,20240404,000000,25.02,25.02,25.02,25.02,5102,0
+BWFG.US,D,20240405,000000,24.8961,25.54,24.8961,25.2,6097,0
+BWFG.US,D,20240408,000000,25.1883,25.7,25.04,25.21,13921,0
+BWFG.US,D,20240409,000000,25.41,25.41,24.91,24.91,5647,0
+BWFG.US,D,20240410,000000,24.85,24.9499,24.61,24.63,13984,0
+BWFG.US,D,20240411,000000,24.87,24.8799,24.1,24.48,12936,0
+BWFG.US,D,20240412,000000,24.6,24.6,24,24.095,11962,0
+BWFG.US,D,20240415,000000,24.16,24.3199,22.47,23.41,34231,0
+BWFG.US,D,20240416,000000,23.25,23.25,22.93,23.19,6819,0
+BWFG.US,D,20240417,000000,23.535,23.65,23.04,23.46,15864,0
+BWFG.US,D,20240418,000000,23.495,23.75,23.44,23.63,11810,0
+BWFG.US,D,20240419,000000,23.47,24.63,23.47,24.63,10905,0
+BWFG.US,D,20240422,000000,24.87,25.34,24.51,25.33,14369,0
+BWFG.US,D,20240423,000000,25.16,25.325,25.02,25.07,6779,0
+BWFG.US,D,20240424,000000,25,25.2,24.8,24.99,9329,0
+BWFG.US,D,20240425,000000,24.66,24.9,23.48,23.82,16395,0
+BWFG.US,D,20240426,000000,24.1468,24.1468,23.47,23.84,10913,0
+BWFG.US,D,20240429,000000,23.55,23.715,23.5,23.5,6925,0
+BWFG.US,D,20240430,000000,23.3,23.35,22.7,22.93,25607,0
+BWFG.US,D,20240501,000000,23,23.7416,22.755,23.6,12011,0
+BWFG.US,D,20240502,000000,23.71,23.99,23.55,23.89,8389,0
+BWFG.US,D,20240503,000000,24,24,23.703,24,3545,0
+BWFG.US,D,20240506,000000,24.13,24.45,23.95,23.97,9362,0
+BWFG.US,D,20240507,000000,24.17,24.25,23.1709,23.83,9069,0
+BWFG.US,D,20240508,000000,24,24.01,23.6,23.8,7666,0
+BWFG.US,D,20240509,000000,23.51,24,23.51,24,9178,0
+BWFG.US,D,20240510,000000,24.12,24.12,23.39,23.74,3628,0
+BWFG.US,D,20240513,000000,23.75,24,23.4562,23.53,19722,0
+BWFG.US,D,20240514,000000,23.61,23.77,23.6,23.67,3373,0
+BWFG.US,D,20240515,000000,23.7212,23.925,23.5001,23.87,9425,0
+BWFG.US,D,20240516,000000,23.8047,23.92,23.71,23.92,6328,0
+BWFG.US,D,20240517,000000,23.95,24.4,23.875,24.32,12238,0
+BWFG.US,D,20240520,000000,24.05,24.4,24.05,24.35,12302,0
+BWFG.US,D,20240521,000000,24.15,24.44,23.96,24.16,5245,0
+BWFG.US,D,20240522,000000,24.0975,24.43,24.0975,24.38,10024,0
+BWFG.US,D,20240523,000000,24.4,24.48,24.24,24.24,12092,0
+BWFG.US,D,20240524,000000,24.09,24.38,24.09,24.27,5973,0
+BWFG.US,D,20240528,000000,24.1,24.38,24.1,24.38,10186,0
+BWFG.US,D,20240529,000000,24.187,25.07,24.187,24.5,15406,0
+BWFG.US,D,20240530,000000,24.9,24.9,24.3101,24.6,7455,0
+BWFG.US,D,20240531,000000,24.6,25.11,24.6,24.74,7727,0
+BWFG.US,D,20240603,000000,24.85,24.93,24.7,24.7,9912,0
+BWFG.US,D,20240604,000000,24.51,24.55,24.51,24.55,5188,0
+BWFG.US,D,20240605,000000,24.52,24.6422,24.51,24.6,7756,0
+BWFG.US,D,20240606,000000,24.8,24.8,24.63,24.69,4614,0
+BWFG.US,D,20240607,000000,24.67,24.67,24.04,24.04,11013,0
+BWFG.US,D,20240610,000000,24.095,24.13,23.82,23.82,13325,0
+BWFG.US,D,20240611,000000,23.85,23.97,23.62,23.62,7178,0
+BWFG.US,D,20240612,000000,23.75,24.5,23.75,24.5,7588,0
+BWFG.US,D,20240613,000000,24.36,24.82,24.22,24.62,9608,0
+BWFG.US,D,20240614,000000,24.23,24.45,24.2,24.31,8595,0
+BWFG.US,D,20240617,000000,24.31,24.7,24.31,24.7,7980,0
+BWFG.US,D,20240618,000000,24.63,24.66,24.45,24.59,7214,0
+BWFG.US,D,20240620,000000,24.4,24.57,24.21,24.21,13880,0
+BWFG.US,D,20240621,000000,24.31,24.46,24.2,24.2,22766,0
+BWFG.US,D,20240624,000000,24.2,24.565,24.2,24.46,5715,0
+BWFG.US,D,20240625,000000,24.6112,24.9,24.6112,24.65,7481,0
+BWFG.US,D,20240626,000000,24.51,24.95,24.46,24.61,13325,0
+BWFG.US,D,20240627,000000,24.93,24.95,24.93,24.95,4318,0
+BWFG.US,D,20240628,000000,25,25.57,24.74,25.37,100842,0
+BWFG.US,D,20240701,000000,25.43,25.6,24.98,25.59,14272,0
+BWFG.US,D,20240702,000000,25.64,25.64,25.6,25.62,4017,0
+BWFG.US,D,20240703,000000,25.42,25.45,24.42,24.61,22229,0
+BWFG.US,D,20240705,000000,24.42,24.85,23.84,23.84,29653,0
+BWFG.US,D,20240708,000000,24.11,24.11,23.37,23.47,8498,0
+BWFG.US,D,20240709,000000,23.25,23.5067,22.8,22.88,16798,0
+BWFG.US,D,20240710,000000,22.85,23.41,22.85,23.19,34441,0
+BWFG.US,D,20240711,000000,23.5,24.175,23.2,24.11,40369,0
+BWFG.US,D,20240712,000000,24.05,24.45,24.05,24.45,18074,0
+BWFG.US,D,20240715,000000,24.5,25.5,24.31,25.42,25354,0
+BWFG.US,D,20240716,000000,25.76,26.42,25.76,26.42,20723,0
+BWFG.US,D,20240717,000000,26.24,26.25,25.9901,26.14,18377,0
+BWFG.US,D,20240718,000000,25.37,26.15,25.37,25.47,8727,0
+BWFG.US,D,20240719,000000,25.48,25.5,24.66,24.66,12432,0
+BWFG.US,D,20240722,000000,24.73,25.03,24.7,25,13580,0
+BWFG.US,D,20240723,000000,25.6,26.25,25.6,26.2,14407,0
+BWFG.US,D,20240724,000000,26.01,26.8783,26,26.46,22318,0
+BWFG.US,D,20240725,000000,26.12,26.8,26.12,26.37,17677,0
+BWFG.US,D,20240726,000000,26.77,27.16,26.42,27.16,7495,0
+BWFG.US,D,20240729,000000,27.3,27.3,26.6,26.67,11803,0
+BWFG.US,D,20240730,000000,26.92,28.34,26.84,28.19,11648,0
+BWFG.US,D,20240731,000000,28,28.79,27.85,28.15,15036,0
+BWFG.US,D,20240801,000000,28.4899,28.4899,26.48,26.63,15701,0
+BWFG.US,D,20240802,000000,26,26.897,26,26.57,24437,0
+BWFG.US,D,20240805,000000,25.98,26.06,25.01,25.01,13450,0
+BWFG.US,D,20240806,000000,24.93,25.96,24.83,25.91,11049,0
+BWFG.US,D,20240807,000000,26.11,26.16,25.9,26.04,17330,0
+BWFG.US,D,20240808,000000,26.38,26.62,26.3678,26.57,6505,0
+BWFG.US,D,20240809,000000,26.38,26.38,26.02,26.02,3751,0
+BWFG.US,D,20240812,000000,25.85,25.92,25.58,25.65,4939,0
+BWFG.US,D,20240813,000000,25.567,25.69,25.4,25.69,7318,0
+BWFG.US,D,20240814,000000,26,26.1,25.7,25.74,5183,0
+BWFG.US,D,20240815,000000,26.29,26.6,26.05,26.17,9179,0
+BWFG.US,D,20240816,000000,26.16,27.5499,26.1,26.82,6841,0
+BWFG.US,D,20240819,000000,26.295,27.27,25.79,27.16,4936,0
+BWFG.US,D,20240820,000000,27.29,27.29,26.3587,26.57,25176,0
+BWFG.US,D,20240821,000000,27.1446,27.1446,26.89,26.89,4759,0
+BWFG.US,D,20240822,000000,26.5,27.58,26.5,27.3,12039,0
+BWFG.US,D,20240823,000000,27.32,29.23,27.32,28.95,27554,0
+BWFG.US,D,20240826,000000,28.95,28.95,27.03,27.19,38388,0
+BWFG.US,D,20240827,000000,27.42,28.23,27.25,28.23,11553,0
+BWFG.US,D,20240828,000000,27.92,28.92,27.79,28.78,15952,0
+BWFG.US,D,20240829,000000,28.95,29.82,28.6,29.82,16778,0
+BWFG.US,D,20240830,000000,29.675,30.66,29.675,30.48,20753,0
+BWFG.US,D,20240903,000000,30.14,30.14,29.04,29.04,11007,0
+BWFG.US,D,20240904,000000,29.26,29.94,29,29.12,12671,0
+BWFG.US,D,20240905,000000,29.15,29.15,28.72,28.72,6919,0
+BWFG.US,D,20240906,000000,29.045,29.73,28.69,28.69,21312,0
+BWFG.US,D,20240909,000000,28.73,29.55,28.205,29.11,17159,0
+BWFG.US,D,20240910,000000,29.04,29.99,28.81,29.96,16936,0
+BWFG.US,D,20240911,000000,29.7,30.47,29.35,30.26,22981,0
+BWFG.US,D,20240912,000000,30.49,30.88,30.19,30.88,16614,0
+BWFG.US,D,20240913,000000,31,31.09,30.46,30.47,30900,0
+BWFG.US,D,20240916,000000,30.6,30.68,30.21,30.21,6583,0
+BWFG.US,D,20240917,000000,30.61,30.7907,30,30.03,22898,0
+BWFG.US,D,20240918,000000,30.04,31.07,29.87,30.2,13715,0
+BWFG.US,D,20240919,000000,30.99,30.99,30.2,30.47,18900,0
+BWFG.US,D,20240920,000000,30.48,30.77,29.7,29.7,64014,0
+BWFG.US,D,20240923,000000,29.58,29.75,29.5,29.62,10734,0
+BWFG.US,D,20240924,000000,29.73,29.84,29.32,29.84,11501,0
+BWFG.US,D,20240925,000000,29.83,30.11,29.515,30.01,16705,0
+BWFG.US,D,20240926,000000,30.29,30.29,29.5201,29.76,7005,0
+BWFG.US,D,20240927,000000,30.24,30.24,29.715,29.91,4693,0
+BWFG.US,D,20240930,000000,29.98,30.33,29.88,29.95,9383,0
+BWFG.US,D,20241001,000000,29.595,29.77,29.19,29.29,26313,0
+BWFG.US,D,20241002,000000,29.48,29.6699,28.48,28.66,8985,0
+BWFG.US,D,20241003,000000,28.41,28.89,28.41,28.6,5739,0
+BWFG.US,D,20241004,000000,29.06,29.5,29.06,29.24,8482,0
+BWFG.US,D,20241007,000000,29.2502,29.365,29,29.34,9106,0
+BWFG.US,D,20241008,000000,29.2,29.91,29.04,29.73,10626,0
+BWFG.US,D,20241009,000000,29.46,30.1399,29.46,29.93,10722,0
+BWFG.US,D,20241010,000000,29.56,29.705,29.5,29.52,10522,0
+BWFG.US,D,20241011,000000,30.01,30.36,30,30.36,7975,0
+BWFG.US,D,20241014,000000,30,30.23,29.6,29.62,25796,0
+BWFG.US,D,20241015,000000,29.5,30.32,29.5,29.61,14004,0
+BWFG.US,D,20241016,000000,30.09,30.285,29.69,29.84,16234,0
+BWFG.US,D,20241017,000000,30.095,30.1,29.84,30.05,11102,0
+BWFG.US,D,20241018,000000,30.19,30.24,29.83,29.83,12471,0
+BWFG.US,D,20241021,000000,29.45,29.45,27.92,27.92,9354,0
+BWFG.US,D,20241022,000000,28.18,28.42,27.852,28.42,8544,0
+BWFG.US,D,20241023,000000,28.21,28.59,28.07,28.59,7029,0
+BWFG.US,D,20241024,000000,28.5,28.71,28.38,28.71,5962,0
+BWFG.US,D,20241025,000000,28.206,28.82,28.05,28.05,5039,0
+BWFG.US,D,20241028,000000,29.045,29.2,28.365,29.03,7010,0
+BWFG.US,D,20241029,000000,29.1,29.54,28.84,28.84,7575,0
+BWFG.US,D,20241030,000000,28.84,28.94,28.5,28.66,21105,0
+BWFG.US,D,20241031,000000,28.765,29.19,28.5,28.51,16123,0
+BWFG.US,D,20241101,000000,28.335,28.6,28.335,28.6,18224,0
+BWFG.US,D,20241104,000000,28.82,28.82,28.1,28.315,10652,0
+BWFG.US,D,20241105,000000,28.4,28.72,28.39,28.72,17282,0
+BWFG.US,D,20241106,000000,29.85,32.39,29.85,32.39,38780,0
+BWFG.US,D,20241107,000000,32.2,32.2,30.815,30.93,18068,0
+BWFG.US,D,20241108,000000,30.89,30.93,30.73,30.76,13931,0
+BWFG.US,D,20241111,000000,31.19,31.95,30.94,31.8,32025,0
+BWFG.US,D,20241112,000000,32.15,32.61,32.02,32.6,20898,0
+BWFG.US,D,20241113,000000,32.655,32.79,32.385,32.51,21223,0
+BWFG.US,D,20241114,000000,32.355,32.8,32.31,32.66,18714,0
+BWFG.US,D,20241115,000000,32.9,33.1704,32,32.25,24830,0
+BWFG.US,D,20241118,000000,32.31,32.63,31.5,31.5,18022,0
+BWFG.US,D,20241119,000000,31.34,32.32,31.0145,32.095,25635,0
+BWFG.US,D,20241120,000000,31.75,32.1,31.75,31.78,42164,0
+BWFG.US,D,20241121,000000,32.28,32.91,32.155,32.42,22336,0
+BWFG.US,D,20241122,000000,32.8,33.4,32.765,33.2,11784,0
+BWFG.US,D,20241125,000000,33.4,34.79,33.4,34.54,14932,0
+BWFG.US,D,20241126,000000,34.29,34.32,33.84,34.14,24466,0
+BWFG.US,D,20241127,000000,35.2464,35.2464,33.5,33.5,9543,0
+BWFG.US,D,20241129,000000,32.65,33.38,32.51,33.15,5978,0
+BWFG.US,D,20241202,000000,33.01,33.36,32.95,33.07,15377,0
+BWFG.US,D,20241203,000000,32.6,32.7,32.5,32.7,8546,0
+BWFG.US,D,20241204,000000,32.6,33,32.5,32.89,7991,0
+BWFG.US,D,20241205,000000,32.89,33.15,32.89,33.02,10317,0
+BWFG.US,D,20241206,000000,33.52,33.52,32.52,33,16685,0
+BWFG.US,D,20241209,000000,32.81,33,32.61,32.64,12726,0
+BWFG.US,D,20241210,000000,32.7,33.39,32.5,32.63,18890,0
+BWFG.US,D,20241211,000000,32.87,33.37,32.87,33.27,21174,0
+BWFG.US,D,20241212,000000,32.94,32.94,32.595,32.63,7331,0
+BWFG.US,D,20241213,000000,32.3,32.75,32.3,32.64,10842,0
+BWFG.US,D,20241216,000000,32.43,33.27,32.43,33.12,9503,0
+BWFG.US,D,20241217,000000,32.74,32.85,32.47,32.47,11674,0
+BWFG.US,D,20241218,000000,32.285,32.87,30.43,30.53,15982,0
+BWFG.US,D,20241219,000000,30.82,32.4544,30.58,30.61,11996,0
+BWFG.US,D,20241220,000000,30.3,32.415,30.3,32,43091,0
+BWFG.US,D,20241223,000000,31.7,32,31.02,31.09,18489,0
+BWFG.US,D,20241224,000000,31.79,32.13,31.24,31.57,19553,0
+BWFG.US,D,20241226,000000,31.49,31.88,31.35,31.81,7173,0
+BWFG.US,D,20241227,000000,31.5,31.635,31.3,31.36,14887,0
+BWFG.US,D,20241230,000000,31.3,31.68,31,31.29,7855,0
+BWFG.US,D,20241231,000000,31.8568,31.8568,31,31.15,11391,0
+BWFG.US,D,20250102,000000,31.62,31.62,30.21,30.3,20330,0
+BWFG.US,D,20250103,000000,30.2,30.425,30.08,30.18,12879,0
+BWFG.US,D,20250106,000000,30.06,30.3499,29.41,29.48,16991,0
+BWFG.US,D,20250107,000000,29.5,29.5,28.51,28.7,17622,0
+BWFG.US,D,20250108,000000,28.6,28.88,28.5,28.73,14731,0
+BWFG.US,D,20250110,000000,28.33,28.33,27.44,27.97,14494,0
+BWFG.US,D,20250113,000000,27.54,28.49,27.54,28.13,12072,0
+BWFG.US,D,20250114,000000,28.21,29.24,28.21,29.24,10054,0
+BWFG.US,D,20250115,000000,29.5,30.5,29.5,30.4,11882,0
+BWFG.US,D,20250116,000000,30.11,30.16,29.43,29.52,21962,0
+BWFG.US,D,20250117,000000,29.8,30.89,29.35,30.05,17154,0
+BWFG.US,D,20250121,000000,30.8054,30.8054,29.83,29.83,7327,0
+BWFG.US,D,20250122,000000,29.99,30.075,29.35,29.74,11685,0
+BWFG.US,D,20250123,000000,29.51,30.75,29.5,30.75,23747,0
+BWFG.US,D,20250124,000000,30.45,30.7499,30.02,30.06,9570,0
+BWFG.US,D,20250127,000000,30,31,29.97,30.43,17492,0
+BWFG.US,D,20250128,000000,30.56,30.95,30.49,30.63,10350,0
+BWFG.US,D,20250129,000000,30.88,31.27,30.69,31.25,11760,0
+BWFG.US,D,20250130,000000,31.2,31.9,31.2,31.65,15511,0
+BWFG.US,D,20250131,000000,31.9,32,31.01,31.18,20751,0
+BWFG.US,D,20250203,000000,30.5,31.16,29.75,31.16,13654,0
+BWFG.US,D,20250204,000000,30.45,31.71,30.45,31.51,14767,0
+BWFG.US,D,20250205,000000,31.46,31.61,31.32,31.61,18422,0
+BWFG.US,D,20250206,000000,31.46,32.66,31.46,32.66,12070,0
+BWFG.US,D,20250207,000000,32.66,32.87,31.41,31.59,31684,0
+BWFG.US,D,20250210,000000,33.1235,33.1235,31.47,31.56,9403,0
+BWFG.US,D,20250211,000000,31.3,31.555,31,31.47,20435,0
+BWFG.US,D,20250212,000000,31.24,31.24,30.9,30.99,9580,0
+BWFG.US,D,20250213,000000,30.86,31.37,30.77,31.18,6299,0
+BWFG.US,D,20250214,000000,31.47,31.69,31.2901,31.32,7200,0
+BWFG.US,D,20250218,000000,31.25,31.75,31.25,31.55,7650,0
+BWFG.US,D,20250219,000000,31.45,31.64,31.35,31.64,8938,0
+BWFG.US,D,20250220,000000,31.51,31.66,31.15,31.24,10082,0
+BWFG.US,D,20250221,000000,31.61,31.65,30.61,30.61,11388,0
+BWFG.US,D,20250224,000000,31.1535,31.1535,30.51,30.51,10707,0
+BWFG.US,D,20250225,000000,30.74,31.21,30.6,31.07,12215,0
+BWFG.US,D,20250226,000000,30.97,31.37,30.97,31.37,7784,0
+BWFG.US,D,20250227,000000,31,31.17,30.93,31.01,9614,0
+BWFG.US,D,20250228,000000,31.125,31.69,31.01,31.69,9115,0
+BWFG.US,D,20250303,000000,31.5772,31.9127,31.1,31.1,7039,0
+BWFG.US,D,20250304,000000,31.0001,31.0001,29.88,29.88,83384,0
+BWFG.US,D,20250305,000000,30.5457,30.5457,29.93,30.07,7973,0
+BWFG.US,D,20250306,000000,30.66,30.66,29.8169,30.05,10553,0
+BWFG.US,D,20250307,000000,29.505,30.19,29.47,30.06,15784,0
+BWFG.US,D,20250310,000000,29.52,29.52,29.2,29.2,8927,0
+BWFG.US,D,20250311,000000,29.08,29.52,28.97,29.05,10974,0
+BWFG.US,D,20250312,000000,29,29.34,28.5,29.34,11986,0
+BWFG.US,D,20250313,000000,29.28,29.3,29,29,4398,0
+BWFG.US,D,20250314,000000,29.18,29.55,29.11,29.33,12321,0
+BWFG.US,D,20250317,000000,29.15,30.7408,28.67,29.62,8096,0
+BWFG.US,D,20250318,000000,29.41,29.5899,29.02,29.38,11791,0
+BWFG.US,D,20250319,000000,29.27,30.04,29.27,30.04,4458,0
+BWFG.US,D,20250320,000000,29.99,30.23,29.97,30,5428,0
+BWFG.US,D,20250321,000000,29.91,30.23,29.81,30.09,30042,0
+BWFG.US,D,20250324,000000,30.24,30.85,29.715,30.63,6903,0
+BWFG.US,D,20250325,000000,30.6,30.68,30.14,30.14,33620,0
+BWFG.US,D,20250326,000000,30.15,30.555,30.13,30.25,23170,0
+BWFG.US,D,20250327,000000,30.19,30.67,30.19,30.67,7535,0
+BWFG.US,D,20250328,000000,30.728,30.728,29.94,30.13,9922,0
+BWFG.US,D,20250331,000000,30.1,30.84,30.025,30.18,11960,0
+BWFG.US,D,20250401,000000,30,30.07,29.86,29.9,5714,0
+BWFG.US,D,20250402,000000,30.7,30.7,29.4332,30.1,11932,0
+BWFG.US,D,20250403,000000,28.59,30,28.5,28.51,20249,0
+BWFG.US,D,20250404,000000,26.5401,28.1,26.5401,27.99,11189,0
+BWFG.US,D,20250407,000000,27.985,28.97,26.39,28.2,11835,0
+BWFG.US,D,20250408,000000,28.32,28.6,27.58,27.71,27245,0
+BWFG.US,D,20250409,000000,27.54,30.8,26.8001,30.31,28665,0
+BWFG.US,D,20250410,000000,29.85,29.85,28.16,28.25,11445,0
+BWFG.US,D,20250411,000000,28.38,28.56,28.34,28.34,5638,0
+BWFG.US,D,20250414,000000,28.96,28.96,27.97,28.34,19188,0
+BWFG.US,D,20250415,000000,28.5,29,28.5,28.82,6393,0
+BWFG.US,D,20250416,000000,28.43,29.12,28.43,29.04,11330,0
+BWFG.US,D,20250417,000000,29.04,30,29.04,29.3,7666,0
+BWFG.US,D,20250421,000000,28.1841,29.8,28.1841,28.95,9866,0
+BWFG.US,D,20250422,000000,29.78,30.22,29.78,30.22,5592,0
+BWFG.US,D,20250423,000000,30.768,30.768,30.4,30.4,8933,0
+BWFG.US,D,20250424,000000,32.1339,32.1339,31.625,31.9,19354,0
+BWFG.US,D,20250425,000000,31.68,32.19,31.5,32.19,14959,0
+BWFG.US,D,20250428,000000,32.19,32.9737,32.19,32.93,8598,0
+BWFG.US,D,20250429,000000,33.8912,33.9473,33.17,33.67,12676,0
+BWFG.US,D,20250430,000000,33.1,33.99,33.03,33.91,18457,0
+BWFG.US,D,20250501,000000,33.91,34.14,32.98,33.5,25435,0
+BWFG.US,D,20250502,000000,34.38,34.5,33.75,34.45,10880,0
+BWFG.US,D,20250505,000000,34.7,34.94,33.55,33.78,13443,0
+BWFG.US,D,20250506,000000,33.995,33.995,33.2,33.44,17650,0
+BWFG.US,D,20250507,000000,33.7362,34.07,33.44,33.99,26454,0
+BWFG.US,D,20250508,000000,34.64,35,34.3137,34.6,13563,0
+BWFG.US,D,20250509,000000,34.69,34.9,33.98,34.17,10070,0
+BWFG.US,D,20250512,000000,35,35.71,34.6752,35,21529,0
+BWFG.US,D,20250513,000000,35.2,35.2,34.81,34.87,10904,0
+BWFG.US,D,20250514,000000,35.38,35.6,35.18,35.6,16382,0
+BWFG.US,D,20250515,000000,35.53,36,35.4,35.73,6858,0
+BWFG.US,D,20250516,000000,35.76,35.9991,35.25,35.45,19026,0
+BWFG.US,D,20250519,000000,35.35,35.78,35.15,35.49,9459,0
+BWFG.US,D,20250520,000000,35.62,35.85,35.2995,35.59,8780,0
+BWFG.US,D,20250521,000000,35.3,35.55,34.14,34.23,16055,0
+BWFG.US,D,20250522,000000,34.775,34.775,33.76,33.76,11047,0
+BWFG.US,D,20250523,000000,33.26,34,33.26,33.47,14979,0
+BWFG.US,D,20250527,000000,34.52,35.4027,34.02,35.33,19671,0
+BWFG.US,D,20250528,000000,35.34,35.425,34.8,34.86,15388,0
+BWFG.US,D,20250529,000000,35.195,35.345,34.85,35.17,6970,0
+BWFG.US,D,20250530,000000,35.12,35.39,34.7,34.71,8251,0
+BWFG.US,D,20250602,000000,34.51,35.1,34.28,34.7,11920,0
+BWFG.US,D,20250603,000000,35.09,35.57,35.09,35.13,11241,0
+BWFG.US,D,20250604,000000,35.2684,35.2684,34.88,34.97,10543,0
+BWFG.US,D,20250605,000000,34.85,35.1,34.64,35.01,9601,0
+BWFG.US,D,20250606,000000,35.55,35.79,35.03,35.66,14479,0
+BWFG.US,D,20250609,000000,35.89,35.89,34.83,35,10196,0
+BWFG.US,D,20250610,000000,35.6,35.75,35.194,35.5,13044,0
+BWFG.US,D,20250611,000000,35.29,35.7398,35.12,35.6,18907,0
+BWFG.US,D,20250612,000000,35.59,35.97,35.015,35.88,10113,0
+BWFG.US,D,20250613,000000,35.63,35.87,34.7,34.81,11848,0
+BWFG.US,D,20250616,000000,35.35,35.35,33.8497,34.8,8892,0
+BWFG.US,D,20250617,000000,34.225,34.875,34.225,34.3,12209,0
+BWFG.US,D,20250618,000000,34.79,34.94,34.53,34.77,4682,0
+BWFG.US,D,20250620,000000,35.12,35.3,34.76,35.18,14646,0
+BWFG.US,D,20250623,000000,34.87,35.436,34.87,35.33,16657,0
+BWFG.US,D,20250624,000000,35.5,35.75,35.5,35.75,18263,0
+BWFG.US,D,20250625,000000,35.7,35.7,35.3,35.3,8910,0
+BWFG.US,D,20250626,000000,35.66,36,35.5001,35.95,20942,0
+BWFG.US,D,20250627,000000,36.3,36.87,35.9,36.205,105699,0
+BWFG.US,D,20250630,000000,40.21,40.21,36.03,36.03,11366,0
+BWFG.US,D,20250701,000000,35.83,37.31,35.83,36.48,21269,0
+BWFG.US,D,20250702,000000,36.785,37.08,36.5139,37.08,19306,0
+BWFG.US,D,20250703,000000,37.72,38.05,37.7,37.86,32964,0
+BWFG.US,D,20250707,000000,38.48,38.48,37.745,38,26748,0
+BWFG.US,D,20250708,000000,37.91,38.25,37.72,37.72,25033,0
+BWFG.US,D,20250709,000000,38.01,38.05,37.48,37.745,24592,0
+BWFG.US,D,20250710,000000,37.99,38,37.67,37.84,15607,0
+BWFG.US,D,20250711,000000,37.6,37.93,37.5,37.83,23176,0
+BWFG.US,D,20250714,000000,38,38.42,37.95,38.34,25578,0
+BWFG.US,D,20250715,000000,38.3,38.57,36.91,37.25,23849,0
+BWFG.US,D,20250716,000000,37.32,38.01,36.5,37.8,28324,0
+BWFG.US,D,20250717,000000,37.75,38.41,37.75,38,30287,0
+BWFG.US,D,20250718,000000,38.38,39.405,37.72,37.88,28258,0
+BWFG.US,D,20250721,000000,38.02,38.3,37.8,38.05,30429,0
+BWFG.US,D,20250722,000000,38,38.36,37.9,38.01,45669,0
+BWFG.US,D,20250723,000000,38.38,38.38,37.6,37.6,18827,0
+BWFG.US,D,20250724,000000,37.64,37.99,36.81,36.92,14070,0
+BWFG.US,D,20250725,000000,37.1,37.56,36.225,37.39,27580,0
+BWFG.US,D,20250728,000000,38.2,41.13,38.2,39.82,37929,0
+BWFG.US,D,20250729,000000,40.23,40.675,39.39,39.4,26058,0
+BWFG.US,D,20250730,000000,40.74,40.74,38.455,38.74,29840,0
+BWFG.US,D,20250731,000000,38.5,39.989,38.25,39.9,67830,0
+BWFG.US,D,20250801,000000,39.6,39.61,38.965,39.09,39393,0
+BWFG.US,D,20250804,000000,39.75,40.7,39.48,39.93,65761,0
+BWFG.US,D,20250805,000000,39.92,40,39.185,39.6,30393,0
+BWFG.US,D,20250806,000000,39.51,39.86,39.14,39.63,17949,0
+BWFG.US,D,20250807,000000,39.68,39.68,38.8901,39,25020,0
+BWFG.US,D,20250808,000000,39.05,39.96,39,39.86,26788,0
+BWFG.US,D,20250811,000000,39.89,40.26,39.51,39.78,16304,0
+BWFG.US,D,20250812,000000,40.22,40.95,40,40.74,49343,0
+BWFG.US,D,20250813,000000,40.97,41.46,40.71,41.165,22726,0
+BWFG.US,D,20250814,000000,41.06,41.075,40.48,40.9,15676,0
+BWFG.US,D,20250815,000000,41.15,41.15,40.11,40.26,26088,0
+BWFG.US,D,20250818,000000,40.26,40.9204,40.25,40.32,23709,0
+BWFG.US,D,20250819,000000,40.54,41.0845,40.18,40.2,24184,0
+BWFG.US,D,20250820,000000,40.05,40.5,40,40.41,15793,0
+BWFG.US,D,20250821,000000,40.4,40.48,39.53,40.01,13710,0
+BWFG.US,D,20250822,000000,40.19,41.77,40.1,41.665,59684,0
+BWFG.US,D,20250825,000000,41.75,42,41.53,41.9,22213,0
+BWFG.US,D,20250826,000000,42.04,42.64,41.5201,42.61,85552,0
+BWFG.US,D,20250827,000000,42.6,43.375,42.4801,42.75,26942,0
+BWFG.US,D,20250828,000000,42.7,42.9,42.1,42.47,22436,0
+BWFG.US,D,20250829,000000,42.72,42.72,42.045,42.28,17184,0
+BWFG.US,D,20250902,000000,41.97,42.3049,41.545,41.94,23401,0
+BWFG.US,D,20250903,000000,41.9,42.2,41.6,41.93,34514,0
+BWFG.US,D,20250904,000000,41.92,42.66,41.92,42.66,39581,0
+BWFG.US,D,20250905,000000,43.18,43.31,42.1155,43.08,30462,0
+BWFG.US,D,20250908,000000,43.27,43.98,43.105,43.86,106526,0
+BWFG.US,D,20250909,000000,43.84,44.105,43.5,43.98,47355,0
+BWFG.US,D,20250910,000000,44,44.73,43.91,44.46,56082,0
+BWFG.US,D,20250911,000000,44.43,45.02,44.43,44.69,56889,0
+BWFG.US,D,20250912,000000,44.81,46.625,44.69,45.63,63523,0
+BWFG.US,D,20250915,000000,45.65,46.085,44.41,45.16,50791,0
+BWFG.US,D,20250916,000000,45.01,45.605,44.03,44.365,37794,0
+BWFG.US,D,20250917,000000,44.53,46,44.39,45.08,49375,0
+BWFG.US,D,20250918,000000,45.18,46.05,44.85,45.95,37212,0
+BWFG.US,D,20250919,000000,46.06,46.06,44.995,45.59,77541,0
+BWFG.US,D,20250922,000000,45.48,46.1,44.73,45.61,73662,0
+BWFG.US,D,20250923,000000,45.95,46.5099,45.7,45.98,50766,0
+BWFG.US,D,20250924,000000,46,46.845,45.6,45.99,47233,0
+BWFG.US,D,20250925,000000,45.66,46.11,45.28,45.3,27923,0
+BWFG.US,D,20250926,000000,45.36,46.02,45.36,45.78,29601,0
+BWFG.US,D,20250929,000000,46.33,46.33,45.1,45.22,27774,0
+BWFG.US,D,20250930,000000,45.06,45.24,43.97,44.25,68612,0
+BWFG.US,D,20251001,000000,44.1,44.625,43.12,43.51,47146,0
+BWFG.US,D,20251002,000000,43.4,43.5,42.75,43.18,21902,0
+BWFG.US,D,20251003,000000,43.01,43.63,43.01,43.47,17943,0
+BWFG.US,D,20251006,000000,43.59,44.565,43.2,43.21,24700,0
+BWFG.US,D,20251007,000000,43.31,43.78,43.05,43.25,24470,0
+BWFG.US,D,20251008,000000,43.52,43.99,42.99,43.11,17447,0
+BWFG.US,D,20251009,000000,43,43.2,42.42,42.84,20802,0
+BWFG.US,D,20251010,000000,42.8,43.225,41.64,41.71,25439,0
+BWFG.US,D,20251013,000000,42.18,42.35,41.385,42.16,20214,0
+BWFG.US,D,20251014,000000,41.92,43.575,41.8,43.23,23675,0
+BWFG.US,D,20251015,000000,43.19,43.445,42.61,42.8,17923,0
+BWFG.US,D,20251016,000000,41.825,42.44,40.445,40.68,28595,0
+BWFG.US,D,20251017,000000,40.79,41.2218,40.5418,40.83,15690,0
+BWFG.US,D,20251020,000000,40.99,42.45,40.89,42.41,19880,0
+BWFG.US,D,20251021,000000,43.13,43.1976,42.02,42.67,19864,0
+BWFG.US,D,20251022,000000,42.91,44.11,42.91,43.64,20228,0
+BWFG.US,D,20251023,000000,45.82,48.03,43.57,43.88,31588,0
+BWFG.US,D,20251024,000000,44.29,45.4949,44.1,44.61,17541,0
+BWFG.US,D,20251027,000000,45.29,45.69,44.28,44.28,25162,0
+BWFG.US,D,20251028,000000,44.34,44.5,43.92,43.92,15740,0
+BWFG.US,D,20251029,000000,43.96,44.48,42.69,43.03,26564,0
+BWFG.US,D,20251030,000000,43.535,43.535,43.04,43.27,9626,0
+BWFG.US,D,20251031,000000,43.02,43.35,42.5,43.35,20345,0
+BWFG.US,D,20251103,000000,43.01,43.74,42.61,43.04,45960,0
+BWFG.US,D,20251104,000000,42.75,43.33,42.67,42.93,16389,0
+BWFG.US,D,20251105,000000,43,43.95,42.805,43.78,24434,0
+BWFG.US,D,20251106,000000,43.405,43.91,43.04,43.32,29870,0
+BWFG.US,D,20251107,000000,43.28,43.77,43.05,43.76,21074,0
+BWFG.US,D,20251110,000000,44.09,44.63,43.315,44.51,18878,0
+BWFG.US,D,20251111,000000,44.65,46,44.65,45.09,19393,0
+BWFG.US,D,20251112,000000,45.27,45.6,45,45.105,34182,0
+BWFG.US,D,20251113,000000,45.5,45.78,45.03,45.5,15728,0
+BWFG.US,D,20251114,000000,45.05,45.35,44.065,45.18,21359,0
+BWFG.US,D,20251117,000000,45.1,45.48,43.465,43.65,17495,0
+BWFG.US,D,20251118,000000,43.53,44.4,43.435,43.87,18051,0
+BWFG.US,D,20251119,000000,43.83,44.905,43.645,44.28,16681,0
+BWFG.US,D,20251120,000000,44.86,45.2655,43.685,43.9,15697,0
+BWFG.US,D,20251121,000000,43.9,45.25,43.9,44.85,29425,0
+BWFG.US,D,20251124,000000,48.585,48.585,44.41,44.52,36883,0
+BWFG.US,D,20251125,000000,44.62,46.11,44.62,45.7,73610,0
+BWFG.US,D,20251126,000000,45.97,46.18,45.38,45.98,23276,0
+BWFG.US,D,20251128,000000,45.9,46.365,45.555,45.9,12888,0
+BWFG.US,D,20251201,000000,45.62,48.95,45.62,46.24,24271,0
+BWFG.US,D,20251202,000000,46.35,46.96,46.18,46.23,39327,0
+BWFG.US,D,20251203,000000,47,47.63,46.8,47.25,56466,0
+BWFG.US,D,20251204,000000,47.51,47.89,47.29,47.61,22249,0
+BWFG.US,D,20251205,000000,47.99,47.99,47.21,47.34,21481,0
+BWFG.US,D,20251208,000000,47.66,48.035,47.5001,47.65,33779,0
+BWFG.US,D,20251209,000000,47.56,48.5,47.56,47.82,36730,0
+BWFG.US,D,20251210,000000,47.89,48.77,47.51,48.23,139693,0
+BWFG.US,D,20251211,000000,48.22,49.03,48.22,48.71,136937,0
+BWFG.US,D,20251212,000000,48.97,49.52,48.675,48.86,74990,0
+BWFG.US,D,20251215,000000,49.34,49.87,49.34,49.61,70680,0
+BWFG.US,D,20251216,000000,49.75,50.3926,49.58,49.71,64472,0
+BWFG.US,D,20251217,000000,49.95,50.19,49.74,49.9,106297,0
+BWFG.US,D,20251218,000000,50,51.54,49.72,51.44,137328,0
+BWFG.US,D,20251219,000000,51.43,51.43,48.47,48.76,86065,0
+BWFG.US,D,20251222,000000,48.94,49.28,48.08,48.38,63088,0
+BWFG.US,D,20251223,000000,48.07,48.68,47.89,48.12,31695,0
+BWFG.US,D,20251224,000000,48.23,48.31,47.365,47.75,16846,0
+BWFG.US,D,20251226,000000,47.45,48.08,46.53,46.96,37208,0
+BWFG.US,D,20251229,000000,47.18,47.91,46.515,46.72,44589,0
+BWFG.US,D,20251230,000000,46.86,46.86,46.05,46.61,33792,0
+BWFG.US,D,20251231,000000,46.43,47.1,45.2,45.82,31856,0
+BWFG.US,D,20260102,000000,45.97,45.97,44.85,45.06,31226,0
+BWFG.US,D,20260105,000000,45.22,47.705,45.08,46.73,40435,0
+BWFG.US,D,20260106,000000,46.45,47.999,46,47,40760,0
+BWFG.US,D,20260107,000000,47,47.415,46.205,46.9,30393,0
+BWFG.US,D,20260108,000000,46.6,47.74,46.6,47.44,28651,0
+BWFG.US,D,20260109,000000,47.52,47.82,46.42,46.71,25379,0
+BWFG.US,D,20260112,000000,46.34,46.88,46.1,46.31,26891,0
+BWFG.US,D,20260113,000000,46.5,46.81,46.31,46.7,16952,0
+BWFG.US,D,20260114,000000,46.52,47.0199,46.055,46.91,38798,0
+BWFG.US,D,20260115,000000,46.98,48.185,46.98,48.07,20891,0
+BWFG.US,D,20260116,000000,47.83,48.615,47.0001,47.75,59243,0
+BWFG.US,D,20260120,000000,47.03,48.05,46.81,47.1,24913,0
+BWFG.US,D,20260121,000000,47.89,49.195,47.735,49.1,41015,0
+BWFG.US,D,20260122,000000,49.22,50.19,48.735,49.14,26403,0
+BWFG.US,D,20260123,000000,49.03,49.03,47.025,47.37,21651,0
+BWFG.US,D,20260126,000000,47.31,47.78,46.64,47.67,24033,0
+BWFG.US,D,20260127,000000,47.6,47.81,47.25,47.75,20753,0
+BWFG.US,D,20260128,000000,48,48,46.39,46.99,23390,0
+BWFG.US,D,20260129,000000,47.0751,48.28,46.7848,47.77,24500,0
+BWFG.US,D,20260130,000000,47.34,48.8299,46.73,48.19,40911,0
+BWFG.US,D,20260202,000000,48.27,49.9999,47.19,48.95,40495,0
+BWFG.US,D,20260203,000000,49.07,50,46.1847,49.69,37236,0
+BWFG.US,D,20260204,000000,49.93,51.26,49.93,50.48,31835,0
+BWFG.US,D,20260205,000000,50.08,51.28,49.7,50.09,32698,0
+BWFG.US,D,20260206,000000,50.67,51.43,50.0601,50.4,48105,0
+BWFG.US,D,20260209,000000,50.49,50.655,49.38,49.9,49454,0
+BWFG.US,D,20260210,000000,49.57,49.97,49.01,49.87,27777,0
+BWFG.US,D,20260211,000000,49.77,49.98,47.93,48.07,33404,0
+BWFG.US,D,20260212,000000,48.54,49.155,47.66,48.42,20692,0
+BWFG.US,D,20260213,000000,48.69,48.97,47.685,48.74,14611,0
+BWFG.US,D,20260217,000000,48.74,49.71,47.815,49.16,14116,0
+BWFG.US,D,20260218,000000,48.96,49.06,48.1,48.54,38148,0
diff --git a/daily/us/nasdaq stocks/1/byrn.us.txt b/daily/us/nasdaq stocks/1/byrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2aeae356505f49ffebf55836c34e2a62a8034666
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/byrn.us.txt	
@@ -0,0 +1,1203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYRN.US,D,20210506,000000,22.32,23.99,21.77,23.5,86723,0
+BYRN.US,D,20210507,000000,23.5,23.9,22.401,23.08,112308,0
+BYRN.US,D,20210510,000000,23.15,24,22.8,24,83506,0
+BYRN.US,D,20210511,000000,23.1,25.99,22.57,25.97,271586,0
+BYRN.US,D,20210512,000000,26.26,26.73,25.13,26.36,185913,0
+BYRN.US,D,20210513,000000,26.38,26.55,25.3139,26.32,160533,0
+BYRN.US,D,20210514,000000,26.31,26.4,26,26.35,52527,0
+BYRN.US,D,20210517,000000,26.91,27,26.1863,26.89,103809,0
+BYRN.US,D,20210518,000000,27,27.27,25.5,26.96,86736,0
+BYRN.US,D,20210519,000000,26.95,26.99,26.22,26.99,51545,0
+BYRN.US,D,20210520,000000,27.27,27.27,26.195,26.9,97396,0
+BYRN.US,D,20210521,000000,26.81,26.87,26.0564,26.87,63561,0
+BYRN.US,D,20210524,000000,26.65,27,26.0201,26.41,84552,0
+BYRN.US,D,20210525,000000,26.4,26.4,25.67,25.95,62940,0
+BYRN.US,D,20210526,000000,25.94,25.94,24.3481,24.78,123345,0
+BYRN.US,D,20210527,000000,24.48,24.99,24.0501,24.25,96443,0
+BYRN.US,D,20210528,000000,24.1,24.54,23.756,24,125115,0
+BYRN.US,D,20210601,000000,24,24,23.1927,23.67,118064,0
+BYRN.US,D,20210602,000000,21.85,24,21.81,23.68,139001,0
+BYRN.US,D,20210603,000000,23.46,23.77,23.2617,23.55,67088,0
+BYRN.US,D,20210604,000000,23.24,23.89,23.24,23.7,58784,0
+BYRN.US,D,20210607,000000,23.91,24.5,23.72,23.97,275571,0
+BYRN.US,D,20210608,000000,23.97,24.25,23.61,24.11,160916,0
+BYRN.US,D,20210609,000000,24,24.34,23.88,23.95,74184,0
+BYRN.US,D,20210610,000000,23.79,24.59,23.76,24.19,94824,0
+BYRN.US,D,20210611,000000,24.32,24.72,23.87,24.06,107983,0
+BYRN.US,D,20210614,000000,24.15,24.565,23.86,24.09,187009,0
+BYRN.US,D,20210615,000000,24.09,24.75,23.8645,24.68,146268,0
+BYRN.US,D,20210616,000000,24.58,25.48,24.44,25.28,251659,0
+BYRN.US,D,20210617,000000,25.28,25.99,25.2231,25.75,265313,0
+BYRN.US,D,20210618,000000,25.6,25.8,24.6523,25.6,933019,0
+BYRN.US,D,20210621,000000,25.5,25.73,24.88,24.96,201573,0
+BYRN.US,D,20210622,000000,24.77,25.24,24.49,24.93,181820,0
+BYRN.US,D,20210623,000000,25.13,25.33,24.54,25.24,195786,0
+BYRN.US,D,20210624,000000,25.24,26.22,23.59,23.89,467471,0
+BYRN.US,D,20210625,000000,23.87,24.88,22.2,22.72,1458606,0
+BYRN.US,D,20210628,000000,22.94,23.28,22.6,22.61,106785,0
+BYRN.US,D,20210629,000000,22.81,23.74,22.81,23.48,127720,0
+BYRN.US,D,20210630,000000,24.25,25,22.65,22.72,297223,0
+BYRN.US,D,20210701,000000,22.66,23.2772,21.45,21.48,143274,0
+BYRN.US,D,20210702,000000,21.54,21.55,20.86,20.93,112597,0
+BYRN.US,D,20210706,000000,21.2,22.0671,21.1,21.19,143226,0
+BYRN.US,D,20210707,000000,21.22,21.87,20.6601,21.33,138258,0
+BYRN.US,D,20210708,000000,21.34,22,21.03,21.32,70548,0
+BYRN.US,D,20210709,000000,21.46,21.99,21.12,21.35,37070,0
+BYRN.US,D,20210712,000000,21.1,21.75,20.9875,21.57,77543,0
+BYRN.US,D,20210713,000000,21.27,23.7,21.11,23.3,157178,0
+BYRN.US,D,20210714,000000,23.17,23.86,21.82,22.34,170836,0
+BYRN.US,D,20210715,000000,22.17,22.78,21.83,22.52,168169,0
+BYRN.US,D,20210716,000000,23.01,26.7787,22.55,25.41,1858910,0
+BYRN.US,D,20210719,000000,25.07,25.07,23.54,24.06,319816,0
+BYRN.US,D,20210720,000000,24,24.75,23.17,24.28,305455,0
+BYRN.US,D,20210721,000000,24.01,24.4,23.6,23.83,134084,0
+BYRN.US,D,20210722,000000,23.88,24.8099,23.75,24,170999,0
+BYRN.US,D,20210723,000000,24,24.34,23.61,24,91266,0
+BYRN.US,D,20210726,000000,23.91,24.7,22.73,23.03,162266,0
+BYRN.US,D,20210727,000000,22.75,23.18,22.03,22.77,260149,0
+BYRN.US,D,20210728,000000,22.69,23.6,22,23.41,229342,0
+BYRN.US,D,20210729,000000,23.45,24.84,23.37,24.11,247515,0
+BYRN.US,D,20210730,000000,24,24.525,23.26,24,192249,0
+BYRN.US,D,20210802,000000,24.59,24.59,23.8,24.4,171095,0
+BYRN.US,D,20210803,000000,24.17,24.74,23.94,24.45,219701,0
+BYRN.US,D,20210804,000000,24.4,24.69,24.34,24.52,158825,0
+BYRN.US,D,20210805,000000,24.55,24.6,23.95,24.33,127413,0
+BYRN.US,D,20210806,000000,24.4,25.34,23.86,24.66,228698,0
+BYRN.US,D,20210809,000000,24.59,24.94,24.28,24.56,93606,0
+BYRN.US,D,20210810,000000,24.8,25.462,23.9601,24.36,541701,0
+BYRN.US,D,20210811,000000,24.55,24.55,22.5,24.35,229226,0
+BYRN.US,D,20210812,000000,24.33,24.43,23.9,24.3,52649,0
+BYRN.US,D,20210813,000000,24.15,24.46,23.54,24.31,60714,0
+BYRN.US,D,20210816,000000,24.21,24.4,23.85,24.04,107992,0
+BYRN.US,D,20210817,000000,23.785,24.4,23.65,23.87,187955,0
+BYRN.US,D,20210818,000000,23.67,24.1391,23.67,24.12,143725,0
+BYRN.US,D,20210819,000000,24.01,24.5,24,24.3,150162,0
+BYRN.US,D,20210820,000000,24.59,26.77,24.35,26.3,579058,0
+BYRN.US,D,20210823,000000,26.3,28.99,26.2794,28.77,786736,0
+BYRN.US,D,20210824,000000,28.77,29,28.1,28.8,250489,0
+BYRN.US,D,20210825,000000,28.87,28.98,28.177,28.9,187717,0
+BYRN.US,D,20210826,000000,28.88,30.55,28.87,29.9,442935,0
+BYRN.US,D,20210827,000000,30,30.2789,28.94,29.41,384403,0
+BYRN.US,D,20210830,000000,29.59,29.8871,28.7321,29.05,436142,0
+BYRN.US,D,20210831,000000,29.19,29.46,28.47,29.28,324420,0
+BYRN.US,D,20210901,000000,29.4,29.9799,28.865,29,294941,0
+BYRN.US,D,20210902,000000,29.02,29.3644,28.45,29.02,524788,0
+BYRN.US,D,20210903,000000,28.96,30,28.6293,29.78,451456,0
+BYRN.US,D,20210907,000000,29.96,30,29.1967,29.69,526038,0
+BYRN.US,D,20210908,000000,29.61,29.61,29.08,29.23,283317,0
+BYRN.US,D,20210909,000000,29.5,29.61,27.79,27.98,677395,0
+BYRN.US,D,20210910,000000,28.4,28.58,27.5,27.53,264224,0
+BYRN.US,D,20210913,000000,27.83,28.48,25.91,26.65,353476,0
+BYRN.US,D,20210914,000000,26.65,27.44,26.045,26.55,224624,0
+BYRN.US,D,20210915,000000,26.55,27.44,26.53,26.77,325945,0
+BYRN.US,D,20210916,000000,26.76,26.76,24.11,24.25,324241,0
+BYRN.US,D,20210917,000000,24.19,24.61,23,23.15,1303787,0
+BYRN.US,D,20210920,000000,22.63,24.11,22.201,23.95,282148,0
+BYRN.US,D,20210921,000000,24.18,24.295,22.34,22.82,279623,0
+BYRN.US,D,20210922,000000,22.61,23.8694,21.96,22.76,177459,0
+BYRN.US,D,20210923,000000,22.9,23.48,22.64,23.35,167659,0
+BYRN.US,D,20210924,000000,23.24,23.71,22.36,22.63,108841,0
+BYRN.US,D,20210927,000000,22.59,22.8205,22.11,22.39,118093,0
+BYRN.US,D,20210928,000000,22.28,22.585,21.23,21.75,206851,0
+BYRN.US,D,20210929,000000,21.77,22.38,21.7,21.98,176390,0
+BYRN.US,D,20210930,000000,22.15,22.44,21.83,21.86,196804,0
+BYRN.US,D,20211001,000000,22.25,22.66,21.73,22.21,154123,0
+BYRN.US,D,20211004,000000,22.01,22.495,21.7,21.97,150475,0
+BYRN.US,D,20211005,000000,21.99,22.3213,21.62,21.82,125158,0
+BYRN.US,D,20211006,000000,21.59,22.49,21.06,21.22,165672,0
+BYRN.US,D,20211007,000000,21.3,21.695,20.88,21.31,200309,0
+BYRN.US,D,20211008,000000,21.32,22.08,20.37,20.76,306624,0
+BYRN.US,D,20211011,000000,20.85,20.94,19.45,20.2,422445,0
+BYRN.US,D,20211012,000000,20.27,20.57,19.83,20.15,212790,0
+BYRN.US,D,20211013,000000,20.24,20.25,18.77,18.83,386588,0
+BYRN.US,D,20211014,000000,18.96,19.479,16.8,16.94,1006433,0
+BYRN.US,D,20211015,000000,17.29,18,16.815,17.97,773288,0
+BYRN.US,D,20211018,000000,18.41,19.4499,18.41,18.91,461147,0
+BYRN.US,D,20211019,000000,18.94,19.62,18.73,19.35,262524,0
+BYRN.US,D,20211020,000000,19.37,19.37,18.055,18.14,257209,0
+BYRN.US,D,20211021,000000,18.14,18.4,17.2,17.34,274301,0
+BYRN.US,D,20211022,000000,17.2,17.94,17.1,17.29,260044,0
+BYRN.US,D,20211025,000000,17.3,17.66,17.0101,17.55,298002,0
+BYRN.US,D,20211026,000000,17.53,17.82,16.8,16.93,381492,0
+BYRN.US,D,20211027,000000,17.01,17.26,16.76,16.92,156425,0
+BYRN.US,D,20211028,000000,17.04,17.13,16.55,16.76,237634,0
+BYRN.US,D,20211029,000000,17.13,17.13,16.39,16.85,169137,0
+BYRN.US,D,20211101,000000,16.85,17.25,16.27,16.34,364849,0
+BYRN.US,D,20211102,000000,16.43,16.85,15.9,16.7,433834,0
+BYRN.US,D,20211103,000000,16.53,16.84,16.23,16.45,258220,0
+BYRN.US,D,20211104,000000,16.5,16.5,15.84,15.93,165939,0
+BYRN.US,D,20211105,000000,15.89,16.02,15.06,15.13,526369,0
+BYRN.US,D,20211108,000000,15.57,16.18,15.33,16.14,314443,0
+BYRN.US,D,20211109,000000,16.2,16.5,15.64,15.69,112890,0
+BYRN.US,D,20211110,000000,15.66,15.85,15.13,15.24,219802,0
+BYRN.US,D,20211111,000000,15.2,15.54,15.02,15.48,159939,0
+BYRN.US,D,20211112,000000,15.54,15.92,15.4,15.83,231892,0
+BYRN.US,D,20211115,000000,16.24,16.62,15.84,16.62,243640,0
+BYRN.US,D,20211116,000000,16.39,17.04,16.21,16.98,290328,0
+BYRN.US,D,20211117,000000,16.7,17.01,16.53,16.63,177861,0
+BYRN.US,D,20211118,000000,16.63,16.92,16.33,16.88,245957,0
+BYRN.US,D,20211119,000000,16.74,16.85,16.05,16.11,316000,0
+BYRN.US,D,20211122,000000,16.29,16.29,15.15,15.28,210291,0
+BYRN.US,D,20211123,000000,15.13,15.1899,13.87,14.52,563635,0
+BYRN.US,D,20211124,000000,14.47,15.34,14.34,15.28,121809,0
+BYRN.US,D,20211126,000000,14.91,15.43,14.85,15.26,114308,0
+BYRN.US,D,20211129,000000,15.17,15.47,14.59,14.62,263126,0
+BYRN.US,D,20211130,000000,14.73,15.42,14.31,14.72,132411,0
+BYRN.US,D,20211201,000000,14.91,14.99,14.325,14.37,157980,0
+BYRN.US,D,20211202,000000,14.1159,14.54,13.62,13.73,276703,0
+BYRN.US,D,20211203,000000,13.81,14.09,12.965,13.07,150106,0
+BYRN.US,D,20211206,000000,13.73,15.2199,13.35,15.16,819740,0
+BYRN.US,D,20211207,000000,15.25,16.0399,15.02,15.8,338960,0
+BYRN.US,D,20211208,000000,15.76,16.16,15.63,15.82,158909,0
+BYRN.US,D,20211209,000000,15.42,15.98,13.1504,15.71,165750,0
+BYRN.US,D,20211210,000000,15.75,15.97,15.16,15.22,146679,0
+BYRN.US,D,20211213,000000,15.07,15.3,14.33,14.4,141772,0
+BYRN.US,D,20211214,000000,14.29,14.43,13.98,14.03,126636,0
+BYRN.US,D,20211215,000000,14.02,14.29,13.54,14.12,189936,0
+BYRN.US,D,20211216,000000,14.2,14.28,13.75,13.87,123661,0
+BYRN.US,D,20211217,000000,13.92,14.35,13.55,13.94,129907,0
+BYRN.US,D,20211220,000000,13.73,13.93,13.3,13.47,158466,0
+BYRN.US,D,20211221,000000,14.05,14.05,12.86,13.29,210412,0
+BYRN.US,D,20211222,000000,13.36,13.96,13.28,13.76,103012,0
+BYRN.US,D,20211223,000000,13.78,14.27,13.7,13.99,137316,0
+BYRN.US,D,20211227,000000,14,14.2,13.77,13.91,104844,0
+BYRN.US,D,20211228,000000,14.02,14.02,13.67,13.71,94391,0
+BYRN.US,D,20211229,000000,13.53,13.89,13.18,13.38,123085,0
+BYRN.US,D,20211230,000000,13.32,13.64,13.28,13.33,174146,0
+BYRN.US,D,20211231,000000,13.49,13.49,13.24,13.35,100748,0
+BYRN.US,D,20220103,000000,13.32,13.745,13.13,13.59,102129,0
+BYRN.US,D,20220104,000000,13.8,13.81,12.97,12.98,188318,0
+BYRN.US,D,20220105,000000,12.88,13.14,12.4,12.49,244359,0
+BYRN.US,D,20220106,000000,12.49,12.52,12.01,12.3,190966,0
+BYRN.US,D,20220107,000000,12.26,12.7,12.03,12.11,119070,0
+BYRN.US,D,20220110,000000,11.92,12.23,11.42,11.91,164477,0
+BYRN.US,D,20220111,000000,11.97,12.59,11.72,12.4,69949,0
+BYRN.US,D,20220112,000000,12.68,12.83,12.04,12.11,111337,0
+BYRN.US,D,20220113,000000,11.81,12.21,11.61,11.71,102647,0
+BYRN.US,D,20220114,000000,11.61,12.04,11.315,11.98,86737,0
+BYRN.US,D,20220118,000000,12.17,12.17,11.12,11.17,132305,0
+BYRN.US,D,20220119,000000,11.15,11.4592,10.905,10.97,108507,0
+BYRN.US,D,20220120,000000,11.09,11.33,10.7,10.77,89654,0
+BYRN.US,D,20220121,000000,10.59,10.89,10.375,10.46,121277,0
+BYRN.US,D,20220124,000000,10.25,10.78,9.95,10.55,231006,0
+BYRN.US,D,20220125,000000,10.38,10.61,10.0119,10.32,91441,0
+BYRN.US,D,20220126,000000,10.76,10.86,10.04,10.14,173485,0
+BYRN.US,D,20220127,000000,10.23,10.535,9.65,9.8,130481,0
+BYRN.US,D,20220128,000000,9.79,10.73,9.79,10.56,139848,0
+BYRN.US,D,20220131,000000,10.62,10.99,10.62,10.91,136857,0
+BYRN.US,D,20220201,000000,10.99,11.565,10.93,11.41,203570,0
+BYRN.US,D,20220202,000000,11.28,11.4715,11.04,11.08,94729,0
+BYRN.US,D,20220203,000000,10.84,11.17,10.58,11.01,182542,0
+BYRN.US,D,20220204,000000,10.91,11.27,10.75,11.15,121295,0
+BYRN.US,D,20220207,000000,11.18,11.39,10.94,11,170140,0
+BYRN.US,D,20220208,000000,10.83,11.17,10.65,10.67,91241,0
+BYRN.US,D,20220209,000000,11.05,11.355,10.47,10.6,74952,0
+BYRN.US,D,20220210,000000,10.58,10.91,10.43,10.57,163416,0
+BYRN.US,D,20220211,000000,10.5,10.95,8.5,8.57,616687,0
+BYRN.US,D,20220214,000000,8.37,8.7232,8.31,8.43,518694,0
+BYRN.US,D,20220215,000000,8.5,8.71,8.43,8.55,266586,0
+BYRN.US,D,20220216,000000,8.75,9.2689,8.75,8.93,189777,0
+BYRN.US,D,20220217,000000,8.78,9.1633,8.78,9.03,162591,0
+BYRN.US,D,20220218,000000,8.87,9.15,8.07,8.13,316537,0
+BYRN.US,D,20220222,000000,8.05,8.34,7.8568,8.15,330997,0
+BYRN.US,D,20220223,000000,8.56,8.94,8.46,8.54,286158,0
+BYRN.US,D,20220224,000000,8.15,9.04,7.8762,8.95,325164,0
+BYRN.US,D,20220225,000000,9,9.84,8.98,9.77,325098,0
+BYRN.US,D,20220228,000000,9.75,10.379,9.75,10.01,247413,0
+BYRN.US,D,20220301,000000,9.9,10.19,9.85,10.04,190021,0
+BYRN.US,D,20220302,000000,9.98,10.13,9.94,10.06,197178,0
+BYRN.US,D,20220303,000000,10.15,10.21,9.675,9.77,247639,0
+BYRN.US,D,20220304,000000,9.55,10.095,9.55,9.78,227921,0
+BYRN.US,D,20220307,000000,9.72,10.11,9.68,9.72,278396,0
+BYRN.US,D,20220308,000000,9.74,9.97,9.54,9.72,308716,0
+BYRN.US,D,20220309,000000,9.89,10.18,9.84,9.92,259004,0
+BYRN.US,D,20220310,000000,9.79,10.04,9.76,9.97,217430,0
+BYRN.US,D,20220311,000000,9.97,10.09,9.5,9.53,173817,0
+BYRN.US,D,20220314,000000,9.69,9.69,8.92,9.1,332003,0
+BYRN.US,D,20220315,000000,9.02,9.17,8.89,9.07,260685,0
+BYRN.US,D,20220316,000000,9.45,9.58,9.12,9.56,223121,0
+BYRN.US,D,20220317,000000,9.51,10.07,9.49,9.99,272242,0
+BYRN.US,D,20220318,000000,9.87,10.27,9.87,10.09,256941,0
+BYRN.US,D,20220321,000000,10.09,10.11,9.55,9.63,170828,0
+BYRN.US,D,20220322,000000,9.65,9.755,9.48,9.62,116887,0
+BYRN.US,D,20220323,000000,9.5,10.13,9.14,9.23,162545,0
+BYRN.US,D,20220324,000000,9.37,9.37,9,9.14,99816,0
+BYRN.US,D,20220325,000000,9.18,9.18,8.91,8.96,112957,0
+BYRN.US,D,20220328,000000,8.93,9.07,8.775,8.94,79498,0
+BYRN.US,D,20220329,000000,9.04,9.12,8.89,9.12,75725,0
+BYRN.US,D,20220330,000000,9.09,9.09,8.24,8.26,190992,0
+BYRN.US,D,20220331,000000,8.28,8.37,8.09,8.17,164317,0
+BYRN.US,D,20220401,000000,8.21,8.23,8,8.17,165883,0
+BYRN.US,D,20220404,000000,8.25,8.58,8.21,8.37,107840,0
+BYRN.US,D,20220405,000000,8.57,8.69,8.32,8.46,177606,0
+BYRN.US,D,20220406,000000,9.21,9.21,8.43,8.71,232042,0
+BYRN.US,D,20220407,000000,8.69,8.9,8.61,8.63,194064,0
+BYRN.US,D,20220408,000000,8.64,8.81,8.215,8.25,192119,0
+BYRN.US,D,20220411,000000,8.07,8.44,7.79,7.83,223630,0
+BYRN.US,D,20220412,000000,7.96,7.965,7.55,7.58,160277,0
+BYRN.US,D,20220413,000000,7.53,7.785,7.41,7.54,159176,0
+BYRN.US,D,20220414,000000,7.55,7.74,7.39,7.51,106833,0
+BYRN.US,D,20220418,000000,7.47,7.61,7.145,7.25,144843,0
+BYRN.US,D,20220419,000000,7.21,7.7,7.18,7.57,118631,0
+BYRN.US,D,20220420,000000,7.61,7.76,7.34,7.35,98205,0
+BYRN.US,D,20220421,000000,7.42,7.42,7.09,7.13,132165,0
+BYRN.US,D,20220422,000000,7.2,7.32,6.83,6.88,158832,0
+BYRN.US,D,20220425,000000,6.83,6.9,6.65,6.82,136016,0
+BYRN.US,D,20220426,000000,6.98,6.98,6.365,6.4,112191,0
+BYRN.US,D,20220427,000000,6.45,6.51,6.11,6.18,113792,0
+BYRN.US,D,20220428,000000,6.24,6.32,5.91,6.31,156936,0
+BYRN.US,D,20220429,000000,6.26,6.4136,5.89,5.92,154006,0
+BYRN.US,D,20220502,000000,5.94,6.22,5.89,6.14,205639,0
+BYRN.US,D,20220503,000000,6.08,6.48,6.08,6.34,205227,0
+BYRN.US,D,20220504,000000,6.4,6.52,6.16,6.45,208659,0
+BYRN.US,D,20220505,000000,6.36,6.54,6.15,6.24,171735,0
+BYRN.US,D,20220506,000000,6.19,6.25,6.03,6.09,187088,0
+BYRN.US,D,20220509,000000,6.05,6.25,6.03,6.19,158992,0
+BYRN.US,D,20220510,000000,6.27,6.645,6.245,6.39,210828,0
+BYRN.US,D,20220511,000000,6.31,6.58,6.1,6.17,243668,0
+BYRN.US,D,20220512,000000,6.06,6.31,6,6.1,219786,0
+BYRN.US,D,20220513,000000,6.18,6.57,6.18,6.44,194064,0
+BYRN.US,D,20220516,000000,6.44,6.735,6.38,6.56,163064,0
+BYRN.US,D,20220517,000000,6.72,7.15,6.72,7.12,187097,0
+BYRN.US,D,20220518,000000,7.21,7.6822,7.05,7.39,314941,0
+BYRN.US,D,20220519,000000,7.34,7.69,7.295,7.54,219962,0
+BYRN.US,D,20220520,000000,7.64,7.79,7.47,7.63,184396,0
+BYRN.US,D,20220523,000000,7.75,7.8,7.54,7.68,269617,0
+BYRN.US,D,20220524,000000,7.57,7.93,7.14,7.15,221251,0
+BYRN.US,D,20220525,000000,7.31,7.58,7.0401,7.52,271748,0
+BYRN.US,D,20220526,000000,7.77,8.34,7.72,8,319755,0
+BYRN.US,D,20220527,000000,8.03,8.26,8,8.2,131783,0
+BYRN.US,D,20220531,000000,8.41,8.52,7.99,8.06,184344,0
+BYRN.US,D,20220601,000000,8.1,8.305,7.78,7.89,250594,0
+BYRN.US,D,20220602,000000,7.89,8.0797,7.89,8.01,99312,0
+BYRN.US,D,20220603,000000,7.97,8.46,7.82,8,116020,0
+BYRN.US,D,20220606,000000,8.11,8.37,8.07,8.34,187854,0
+BYRN.US,D,20220607,000000,8.31,9.12,8.31,9.02,269246,0
+BYRN.US,D,20220608,000000,9,9.42,9,9.17,212982,0
+BYRN.US,D,20220609,000000,9.12,9.88,9.02,9.67,410826,0
+BYRN.US,D,20220610,000000,9.58,9.775,9.25,9.61,357176,0
+BYRN.US,D,20220613,000000,9.44,9.55,8.89,9.04,241394,0
+BYRN.US,D,20220614,000000,9.04,9.65,8.63,8.72,175789,0
+BYRN.US,D,20220615,000000,8.81,8.92,8.56,8.63,123746,0
+BYRN.US,D,20220616,000000,8.53,8.75,7.95,8.03,199744,0
+BYRN.US,D,20220617,000000,8.14,8.24,7.69,7.7,198366,0
+BYRN.US,D,20220621,000000,7.85,8.13,7.71,7.92,185417,0
+BYRN.US,D,20220622,000000,7.8,8.22,7.78,7.81,180416,0
+BYRN.US,D,20220623,000000,7.85,8.27,7.85,8.24,215153,0
+BYRN.US,D,20220624,000000,8.32,8.91,7.9,8.27,2269865,0
+BYRN.US,D,20220627,000000,8.31,8.705,8.14,8.46,141097,0
+BYRN.US,D,20220628,000000,8.53,8.67,8.19,8.3,157797,0
+BYRN.US,D,20220629,000000,8.32,8.37,8.09,8.3,102874,0
+BYRN.US,D,20220630,000000,8.4,8.86,8.14,8.59,143154,0
+BYRN.US,D,20220701,000000,8.49,8.9796,8.35,8.46,165457,0
+BYRN.US,D,20220705,000000,8.4,8.48,8.0704,8.32,170992,0
+BYRN.US,D,20220706,000000,8.37,8.94,8.37,8.6,195500,0
+BYRN.US,D,20220707,000000,8.75,9.378,8.63,9.3,261567,0
+BYRN.US,D,20220708,000000,9.33,9.41,9.09,9.16,178114,0
+BYRN.US,D,20220711,000000,9.22,9.29,7.67,7.71,378220,0
+BYRN.US,D,20220712,000000,7.99,7.99,7.46,7.9,186930,0
+BYRN.US,D,20220713,000000,7.8,8.08,7.535,7.91,118824,0
+BYRN.US,D,20220714,000000,8.08,8.53,8.05,8.2,194073,0
+BYRN.US,D,20220715,000000,8.2,8.26,7.91,8.21,135158,0
+BYRN.US,D,20220718,000000,8.34,8.38,8.1,8.27,87329,0
+BYRN.US,D,20220719,000000,8.35,8.365,8.07,8.22,84887,0
+BYRN.US,D,20220720,000000,8.28,8.65,8.2343,8.53,119952,0
+BYRN.US,D,20220721,000000,8.5,8.83,8.5,8.83,69469,0
+BYRN.US,D,20220722,000000,8.85,8.8847,8.67,8.72,42575,0
+BYRN.US,D,20220725,000000,8.72,8.72,7.93,7.96,88649,0
+BYRN.US,D,20220726,000000,8.06,8.19,7.76,7.99,41070,0
+BYRN.US,D,20220727,000000,8.02,8.2599,7.96,8.15,41362,0
+BYRN.US,D,20220728,000000,8.11,8.33,8.03,8.19,79419,0
+BYRN.US,D,20220729,000000,8.36,8.43,8.043,8.19,88898,0
+BYRN.US,D,20220801,000000,8.2,8.42,8.09,8.36,69084,0
+BYRN.US,D,20220802,000000,8.3,8.83,8.25,8.75,140529,0
+BYRN.US,D,20220803,000000,8.74,8.94,8.74,8.8,101665,0
+BYRN.US,D,20220804,000000,8.74,8.86,8.55,8.64,74363,0
+BYRN.US,D,20220805,000000,8.51,8.7,8.455,8.6,87388,0
+BYRN.US,D,20220808,000000,8.63,8.83,8.49,8.65,146157,0
+BYRN.US,D,20220809,000000,8.61,8.8,8.51,8.67,77114,0
+BYRN.US,D,20220810,000000,8.77,9.09,8.54,9.05,149310,0
+BYRN.US,D,20220811,000000,9.12,9.2773,8.83,8.9,85152,0
+BYRN.US,D,20220812,000000,8.9,9.28,8.71,9.22,73074,0
+BYRN.US,D,20220815,000000,9.22,9.41,9.22,9.26,42613,0
+BYRN.US,D,20220816,000000,9.22,9.39,9.12,9.27,46437,0
+BYRN.US,D,20220817,000000,9.17,9.31,9.03,9.06,52595,0
+BYRN.US,D,20220818,000000,9.04,9.264,8.98,9,36745,0
+BYRN.US,D,20220819,000000,8.9,9.205,8.76,8.87,38422,0
+BYRN.US,D,20220822,000000,8.69,9.18,8.63,8.81,47654,0
+BYRN.US,D,20220823,000000,9.0159,9.0159,8.715,8.89,36310,0
+BYRN.US,D,20220824,000000,8.83,9.08,8.83,9.06,35922,0
+BYRN.US,D,20220825,000000,9.1,9.41,9.05,9.37,58664,0
+BYRN.US,D,20220826,000000,9.35,9.49,8.86,8.98,76425,0
+BYRN.US,D,20220829,000000,8.84,9.09,8.84,8.93,59736,0
+BYRN.US,D,20220830,000000,8.99,9.05,8.842,8.98,67328,0
+BYRN.US,D,20220831,000000,9.11,9.13,8.83,8.93,69045,0
+BYRN.US,D,20220901,000000,8.84,9.09,8.51,8.58,59269,0
+BYRN.US,D,20220902,000000,8.63,8.8299,8.315,8.41,30750,0
+BYRN.US,D,20220906,000000,8.35,8.8299,8.2,8.26,39893,0
+BYRN.US,D,20220907,000000,8,8.51,7.9003,8.41,78780,0
+BYRN.US,D,20220908,000000,8.23,8.455,7.72,7.77,181878,0
+BYRN.US,D,20220909,000000,7.85,8.3,7.0092,7.05,202351,0
+BYRN.US,D,20220912,000000,7.05,7.1808,6.81,6.95,108092,0
+BYRN.US,D,20220913,000000,6.83,6.99,6.32,6.43,151988,0
+BYRN.US,D,20220914,000000,6.39,6.61,6.16,6.28,75221,0
+BYRN.US,D,20220915,000000,6.25,6.635,6.25,6.29,30874,0
+BYRN.US,D,20220916,000000,6.27,6.56,6.13,6.44,178850,0
+BYRN.US,D,20220919,000000,6.41,6.52,6.0299,6.07,48440,0
+BYRN.US,D,20220920,000000,6.01,6.1,5.62,5.75,104679,0
+BYRN.US,D,20220921,000000,5.73,5.75,5.45,5.5,86506,0
+BYRN.US,D,20220922,000000,5.67,5.67,5.13,5.43,96544,0
+BYRN.US,D,20220923,000000,5.33,5.36,4.86,5.025,131942,0
+BYRN.US,D,20220926,000000,5.02,5.17,4.65,4.68,69526,0
+BYRN.US,D,20220927,000000,4.74,4.9,4.55,4.57,54374,0
+BYRN.US,D,20220928,000000,4.6,4.99,4.58,4.88,94196,0
+BYRN.US,D,20220929,000000,4.84,4.84,4.5,4.55,68259,0
+BYRN.US,D,20220930,000000,4.55,4.91,4.55,4.7,107492,0
+BYRN.US,D,20221003,000000,4.86,4.875,4.6,4.77,76229,0
+BYRN.US,D,20221004,000000,4.86,5.07,4.78,4.92,153102,0
+BYRN.US,D,20221005,000000,5.12,5.2389,4.7,4.98,162211,0
+BYRN.US,D,20221006,000000,5.11,5.36,5.04,5.29,119669,0
+BYRN.US,D,20221007,000000,5.35,5.37,4.89,5.03,138473,0
+BYRN.US,D,20221010,000000,5.02,5.3767,4.95,5.3,151797,0
+BYRN.US,D,20221011,000000,5.28,5.64,5.23,5.48,91110,0
+BYRN.US,D,20221012,000000,5.83,6.335,5.62,6.18,169322,0
+BYRN.US,D,20221013,000000,6.07,6.68,6.07,6.47,140649,0
+BYRN.US,D,20221014,000000,6.46,6.655,6.31,6.34,84206,0
+BYRN.US,D,20221017,000000,6.39,6.74,6.32,6.68,78996,0
+BYRN.US,D,20221018,000000,6.75,6.89,6.69,6.72,65811,0
+BYRN.US,D,20221019,000000,6.55,7.07,6.0205,6.83,116787,0
+BYRN.US,D,20221020,000000,6.84,7.0199,6.73,6.89,57865,0
+BYRN.US,D,20221021,000000,6.8,7.06,6.76,6.93,87743,0
+BYRN.US,D,20221024,000000,6.88,7.22,6.83,7.15,79488,0
+BYRN.US,D,20221025,000000,7.15,7.525,7.14,7.37,59451,0
+BYRN.US,D,20221026,000000,7.38,7.6,7.3,7.36,97682,0
+BYRN.US,D,20221027,000000,7.4,7.7,6.9,6.96,123362,0
+BYRN.US,D,20221028,000000,6.92,7.355,6.78,6.9,62604,0
+BYRN.US,D,20221031,000000,6.8,7.16,6.67,7.07,101166,0
+BYRN.US,D,20221101,000000,7.16,7.565,7.05,7.19,113537,0
+BYRN.US,D,20221102,000000,7.17,7.255,6.93,6.93,80094,0
+BYRN.US,D,20221103,000000,6.89,7.115,6.8401,6.99,44406,0
+BYRN.US,D,20221104,000000,7.22,7.23,6.9037,6.97,31032,0
+BYRN.US,D,20221107,000000,7,7.05,6.8214,6.99,61321,0
+BYRN.US,D,20221108,000000,7.05,7.1405,6.82,7,30778,0
+BYRN.US,D,20221109,000000,6.9589,6.99,6.66,6.77,51982,0
+BYRN.US,D,20221110,000000,6.86,7.06,6.7685,6.87,64848,0
+BYRN.US,D,20221111,000000,6.92,7.3,6.9,7.28,138693,0
+BYRN.US,D,20221114,000000,7.33,7.56,7.2241,7.53,53229,0
+BYRN.US,D,20221115,000000,7.72,8.2,7.6101,8,150800,0
+BYRN.US,D,20221116,000000,8,8.19,7.915,8.14,75964,0
+BYRN.US,D,20221117,000000,8.15,8.3,7.91,8.14,62954,0
+BYRN.US,D,20221118,000000,8.14,8.43,8.14,8.26,47212,0
+BYRN.US,D,20221121,000000,8.2,8.5,8.11,8.26,75892,0
+BYRN.US,D,20221122,000000,8.43,8.48,8.1322,8.2,52924,0
+BYRN.US,D,20221123,000000,8.14,8.31,8.14,8.2,21358,0
+BYRN.US,D,20221125,000000,8.2,8.2875,8.1302,8.21,31436,0
+BYRN.US,D,20221128,000000,8.19,8.49,8.1463,8.38,58283,0
+BYRN.US,D,20221129,000000,8.4,8.5,8.28,8.36,33300,0
+BYRN.US,D,20221130,000000,8.375,8.66,8.3012,8.66,56789,0
+BYRN.US,D,20221201,000000,8.5,8.819,8.13,8.76,57954,0
+BYRN.US,D,20221202,000000,8.65,8.99,8.65,8.87,55139,0
+BYRN.US,D,20221205,000000,8.84,8.99,8.69,8.69,62965,0
+BYRN.US,D,20221206,000000,8.89,9,8.65,8.75,63644,0
+BYRN.US,D,20221207,000000,8.65,8.98,8.65,8.77,39207,0
+BYRN.US,D,20221208,000000,8.86,9,8.78,8.96,54972,0
+BYRN.US,D,20221209,000000,8.99,9,8.8231,8.89,45152,0
+BYRN.US,D,20221212,000000,8.95,9,8.7301,8.93,71858,0
+BYRN.US,D,20221213,000000,9,9.08,8.75,8.84,82204,0
+BYRN.US,D,20221214,000000,8.79,9,8.735,8.77,46422,0
+BYRN.US,D,20221215,000000,8.76,8.98,8.65,8.75,56712,0
+BYRN.US,D,20221216,000000,8.68,8.975,8.56,8.74,52920,0
+BYRN.US,D,20221219,000000,8.66,8.84,8.4,8.4,83603,0
+BYRN.US,D,20221220,000000,8.33,8.72,7.9514,8.33,53517,0
+BYRN.US,D,20221221,000000,8.31,8.49,8.14,8.2,36028,0
+BYRN.US,D,20221222,000000,8.1,8.47,7.9901,8.07,38694,0
+BYRN.US,D,20221223,000000,8.03,8.25,8,8.1,24774,0
+BYRN.US,D,20221227,000000,8.03,8.23,7.96,7.96,57807,0
+BYRN.US,D,20221228,000000,7.95,8.1,7.64,7.75,114470,0
+BYRN.US,D,20221229,000000,7.81,8.185,7.67,7.84,73070,0
+BYRN.US,D,20221230,000000,7.87,7.89,7.61,7.84,65791,0
+BYRN.US,D,20230103,000000,7.79,8.12,7.78,7.9,39615,0
+BYRN.US,D,20230104,000000,8.2,8.2,7.8201,7.97,37545,0
+BYRN.US,D,20230105,000000,7.87,8.03,7.77,7.94,23465,0
+BYRN.US,D,20230106,000000,7.89,8.25,7.89,8.22,30476,0
+BYRN.US,D,20230109,000000,8.32,8.74,8.2367,8.63,50908,0
+BYRN.US,D,20230110,000000,8.59,9,8.59,9,34332,0
+BYRN.US,D,20230111,000000,9,9.3,8.96,9.23,68432,0
+BYRN.US,D,20230112,000000,9.35,9.71,9.26,9.59,56160,0
+BYRN.US,D,20230113,000000,9.59,10,9.55,9.94,50422,0
+BYRN.US,D,20230117,000000,9.99,10,9.73,9.95,74991,0
+BYRN.US,D,20230118,000000,9.92,10,9.68,9.96,85463,0
+BYRN.US,D,20230119,000000,9.84,10,9.6001,9.65,66100,0
+BYRN.US,D,20230120,000000,9.54,10,9.54,9.83,67969,0
+BYRN.US,D,20230123,000000,9.9,9.98,9.83,9.9,30652,0
+BYRN.US,D,20230124,000000,9.9,10,9.8,9.87,36420,0
+BYRN.US,D,20230125,000000,9.74,9.975,9.74,9.87,30244,0
+BYRN.US,D,20230126,000000,9.84,10,9.78,9.99,38014,0
+BYRN.US,D,20230127,000000,9.99,10.13,9.8,9.81,70008,0
+BYRN.US,D,20230130,000000,9.84,10,9.41,9.425,48829,0
+BYRN.US,D,20230131,000000,9.36,9.82,9.36,9.74,28883,0
+BYRN.US,D,20230201,000000,9.73,10,9.73,9.87,63555,0
+BYRN.US,D,20230202,000000,10,10,9.85,9.91,41821,0
+BYRN.US,D,20230203,000000,9.82,10,9.75,9.77,42452,0
+BYRN.US,D,20230206,000000,9.64,9.98,9.64,9.85,63185,0
+BYRN.US,D,20230207,000000,9.86,9.98,9.56,9.81,137503,0
+BYRN.US,D,20230208,000000,9.73,10.12,9.58,9.84,96953,0
+BYRN.US,D,20230209,000000,10.38,10.38,8.74,8.97,127997,0
+BYRN.US,D,20230210,000000,9.02,9.6499,9.02,9.59,81179,0
+BYRN.US,D,20230213,000000,9.7,9.7,9.298,9.36,53435,0
+BYRN.US,D,20230214,000000,9.2555,9.5,9.13,9.19,61495,0
+BYRN.US,D,20230215,000000,9.09,9.385,8.85,9.1,51150,0
+BYRN.US,D,20230216,000000,8.95,9.14,8.76,8.83,45738,0
+BYRN.US,D,20230217,000000,8.75,8.89,8.65,8.68,34980,0
+BYRN.US,D,20230221,000000,8.61,8.97,8.0631,8.26,48784,0
+BYRN.US,D,20230222,000000,8.32,8.34,8.0411,8.2,37189,0
+BYRN.US,D,20230223,000000,8.19,8.425,8.1,8.23,19037,0
+BYRN.US,D,20230224,000000,8.09,8.37,7.95,8.01,40544,0
+BYRN.US,D,20230227,000000,8.04,8.18,7.73,7.78,36867,0
+BYRN.US,D,20230228,000000,8.16,8.49,8.11,8.27,41566,0
+BYRN.US,D,20230301,000000,8.3,8.4,8.1,8.2,38603,0
+BYRN.US,D,20230302,000000,8.11,8.48,8.11,8.28,30230,0
+BYRN.US,D,20230303,000000,8.28,8.71,8.28,8.66,46878,0
+BYRN.US,D,20230306,000000,8.62,8.83,8.55,8.75,59075,0
+BYRN.US,D,20230307,000000,8.85,9.36,8.67,8.99,152355,0
+BYRN.US,D,20230308,000000,9.3564,9.3564,8.51,8.99,112099,0
+BYRN.US,D,20230309,000000,9.27,9.27,8.96,9.01,56779,0
+BYRN.US,D,20230310,000000,8.86,9.05,8.82,8.88,56654,0
+BYRN.US,D,20230313,000000,8.69,9.02,8.67,8.87,47981,0
+BYRN.US,D,20230314,000000,9,9,8.655,8.86,61773,0
+BYRN.US,D,20230315,000000,8.66,8.98,8.66,8.75,43415,0
+BYRN.US,D,20230316,000000,8.72,9,8.72,8.97,46763,0
+BYRN.US,D,20230317,000000,8.9,9.02,8.71,8.94,89663,0
+BYRN.US,D,20230320,000000,8.91,9,7.95,8.23,90399,0
+BYRN.US,D,20230321,000000,8.41,8.41,8.12,8.14,42649,0
+BYRN.US,D,20230322,000000,8.05,8.27,7.785,7.99,73364,0
+BYRN.US,D,20230323,000000,8.095,8.27,7.48,7.67,126147,0
+BYRN.US,D,20230324,000000,7.7,7.9899,7.7,7.82,52255,0
+BYRN.US,D,20230327,000000,8,8,7.71,7.8,30042,0
+BYRN.US,D,20230328,000000,7.85,7.965,7.74,7.85,39928,0
+BYRN.US,D,20230329,000000,7.85,8,7.75,7.82,53048,0
+BYRN.US,D,20230330,000000,7.82,7.91,7.75,7.82,48013,0
+BYRN.US,D,20230331,000000,7.79,7.93,7.54,7.59,73293,0
+BYRN.US,D,20230403,000000,7.66,7.885,7.575,7.75,56243,0
+BYRN.US,D,20230404,000000,7.75,7.75,7.46,7.47,50910,0
+BYRN.US,D,20230405,000000,7.47,7.51,7.26,7.37,46274,0
+BYRN.US,D,20230406,000000,7.38,7.5219,7.22,7.45,45495,0
+BYRN.US,D,20230410,000000,7.4,7.59,7.3301,7.55,63073,0
+BYRN.US,D,20230411,000000,7.49,7.5899,7.435,7.55,55011,0
+BYRN.US,D,20230412,000000,7.55,7.63,7.32,7.4,60498,0
+BYRN.US,D,20230413,000000,7.5,7.5,7.28,7.37,61497,0
+BYRN.US,D,20230414,000000,7.22,7.275,6.56,6.59,209112,0
+BYRN.US,D,20230417,000000,6.66,6.73,6.22,6.33,153972,0
+BYRN.US,D,20230418,000000,6.39,6.39,5.54,5.695,154735,0
+BYRN.US,D,20230419,000000,5.7,5.79,5.42,5.435,158429,0
+BYRN.US,D,20230420,000000,5.84,5.93,5.53,5.76,248580,0
+BYRN.US,D,20230421,000000,5.85,6.04,5.62,5.77,223947,0
+BYRN.US,D,20230424,000000,5.9,6.6577,5.85,6.2,270516,0
+BYRN.US,D,20230425,000000,6.06,6.1962,5.57,5.57,134704,0
+BYRN.US,D,20230426,000000,5.57,5.65,5.34,5.4,111910,0
+BYRN.US,D,20230427,000000,5.36,5.42,5.21,5.37,114350,0
+BYRN.US,D,20230428,000000,5.38,5.43,5.17,5.22,66170,0
+BYRN.US,D,20230501,000000,5.2,5.2,4.9,5.06,145822,0
+BYRN.US,D,20230502,000000,5.05,5.05,4.83,4.965,145192,0
+BYRN.US,D,20230503,000000,4.97,5.1599,4.9,5,108199,0
+BYRN.US,D,20230504,000000,5,5,4.75,4.83,57028,0
+BYRN.US,D,20230505,000000,4.87,5.08,4.86,5.05,54614,0
+BYRN.US,D,20230508,000000,5.04,5.16,4.935,5.01,71113,0
+BYRN.US,D,20230509,000000,4.96,5.03,4.77,4.81,69873,0
+BYRN.US,D,20230510,000000,4.9,4.9596,4.76,4.81,93923,0
+BYRN.US,D,20230511,000000,4.81,5.04,4.79,4.96,59309,0
+BYRN.US,D,20230512,000000,4.95,5.1163,4.93,5,57440,0
+BYRN.US,D,20230515,000000,5.02,5.18,4.92,5.18,34363,0
+BYRN.US,D,20230516,000000,5.15,5.37,5.08,5.18,109229,0
+BYRN.US,D,20230517,000000,5.18,5.305,5.12,5.26,41286,0
+BYRN.US,D,20230518,000000,5.26,5.4699,5.24,5.41,45937,0
+BYRN.US,D,20230519,000000,5.47,5.47,5.0901,5.22,52433,0
+BYRN.US,D,20230522,000000,5.24,5.42,5.2,5.37,48749,0
+BYRN.US,D,20230523,000000,5.4,5.65,5.26,5.33,77841,0
+BYRN.US,D,20230524,000000,5.32,5.34,5.01,5.13,56155,0
+BYRN.US,D,20230525,000000,5.13,5.13,4.61,4.82,72099,0
+BYRN.US,D,20230526,000000,4.86,4.86,4.7,4.75,56374,0
+BYRN.US,D,20230530,000000,4.75,4.7999,4.62,4.71,55681,0
+BYRN.US,D,20230531,000000,4.66,4.77,4.59,4.67,79094,0
+BYRN.US,D,20230601,000000,4.68,4.97,4.68,4.87,50707,0
+BYRN.US,D,20230602,000000,4.86,5.04,4.802,4.9,92485,0
+BYRN.US,D,20230605,000000,4.96,4.96,4.67,4.72,99545,0
+BYRN.US,D,20230606,000000,4.72,5.175,4.71,4.99,132424,0
+BYRN.US,D,20230607,000000,5.06,5.09,4.95,5.06,38062,0
+BYRN.US,D,20230608,000000,5.05,5.21,5,5.05,151598,0
+BYRN.US,D,20230609,000000,5.05,5.26,5.03,5.09,143264,0
+BYRN.US,D,20230612,000000,5.11,5.18,4.95,5.02,103965,0
+BYRN.US,D,20230613,000000,5.1,5.13,5.03,5.06,78084,0
+BYRN.US,D,20230614,000000,5.11,5.15,5,5.01,108983,0
+BYRN.US,D,20230615,000000,4.94,5.07,4.88,4.91,67876,0
+BYRN.US,D,20230616,000000,4.86,4.86,4.67,4.68,86849,0
+BYRN.US,D,20230620,000000,4.7,5.01,4.55,4.59,104670,0
+BYRN.US,D,20230621,000000,4.62,4.65,4.45,4.54,85028,0
+BYRN.US,D,20230622,000000,4.54,4.63,4.23,4.43,104585,0
+BYRN.US,D,20230623,000000,4.39,4.59,4.39,4.49,41830,0
+BYRN.US,D,20230626,000000,4.4109,4.58,4.39,4.48,40436,0
+BYRN.US,D,20230627,000000,4.5,4.5,4.39,4.5,31272,0
+BYRN.US,D,20230628,000000,4.45,4.66,4.45,4.53,16794,0
+BYRN.US,D,20230629,000000,4.6,4.93,4.5322,4.87,59794,0
+BYRN.US,D,20230630,000000,4.87,5.25,4.87,5.01,85557,0
+BYRN.US,D,20230703,000000,5.01,5.045,4.95,4.96,18868,0
+BYRN.US,D,20230705,000000,4.9,5.02,4.79,4.9,66824,0
+BYRN.US,D,20230706,000000,4.86,4.86,4.68,4.74,36322,0
+BYRN.US,D,20230707,000000,4.74,4.98,4.7,4.91,67392,0
+BYRN.US,D,20230710,000000,5.05,5.37,4.95,5.22,261049,0
+BYRN.US,D,20230711,000000,5.25,5.35,4,4.06,849925,0
+BYRN.US,D,20230712,000000,4.21,4.3385,3.86,3.89,421172,0
+BYRN.US,D,20230713,000000,3.89,3.91,3.45,3.48,541506,0
+BYRN.US,D,20230714,000000,3.48,3.69,3.45,3.66,197164,0
+BYRN.US,D,20230717,000000,3.68,3.94,3.5903,3.91,257662,0
+BYRN.US,D,20230718,000000,3.95,3.96,3.69,3.73,112690,0
+BYRN.US,D,20230719,000000,3.85,3.975,3.75,3.92,140765,0
+BYRN.US,D,20230720,000000,3.92,3.955,3.77,3.91,52938,0
+BYRN.US,D,20230721,000000,3.94,4.03,3.8,3.99,83782,0
+BYRN.US,D,20230724,000000,3.94,4.07,3.9,4.06,114207,0
+BYRN.US,D,20230725,000000,4.02,4.1,4.01,4.08,75013,0
+BYRN.US,D,20230726,000000,4.07,4.11,3.88,3.97,82222,0
+BYRN.US,D,20230727,000000,3.99,3.99,3.76,3.87,160462,0
+BYRN.US,D,20230728,000000,3.8,3.91,3.71,3.75,71165,0
+BYRN.US,D,20230731,000000,3.72,3.81,3.67,3.69,60796,0
+BYRN.US,D,20230801,000000,3.59,3.72,3.5,3.5,104979,0
+BYRN.US,D,20230802,000000,3.5,3.54,3.29,3.39,144047,0
+BYRN.US,D,20230803,000000,3.37,3.39,3.3,3.38,59720,0
+BYRN.US,D,20230804,000000,3.43,3.48,3.31,3.48,55238,0
+BYRN.US,D,20230807,000000,3.48,3.48,3.07,3.3,104054,0
+BYRN.US,D,20230808,000000,3.24,3.29,3.17,3.24,46696,0
+BYRN.US,D,20230809,000000,3.24,3.256,3.0956,3.12,66873,0
+BYRN.US,D,20230810,000000,3.12,3.29,3.12,3.28,51080,0
+BYRN.US,D,20230811,000000,3.32,3.42,3.27,3.42,43456,0
+BYRN.US,D,20230814,000000,3.46,3.61,3.4201,3.61,65490,0
+BYRN.US,D,20230815,000000,3.59,3.61,3.48,3.53,32976,0
+BYRN.US,D,20230816,000000,3.51,3.55,3.4501,3.53,25430,0
+BYRN.US,D,20230817,000000,3.5,3.55,3.42,3.47,49716,0
+BYRN.US,D,20230818,000000,3.45,3.46,3.325,3.38,48017,0
+BYRN.US,D,20230821,000000,3.37,3.49,3.365,3.46,34468,0
+BYRN.US,D,20230822,000000,3.59,3.7502,3.4,3.74,98266,0
+BYRN.US,D,20230823,000000,3.78,3.78,3.53,3.56,65019,0
+BYRN.US,D,20230824,000000,3.56,3.56,3.4,3.45,26053,0
+BYRN.US,D,20230825,000000,3.44,3.56,3.36,3.46,79131,0
+BYRN.US,D,20230828,000000,3.43,3.53,3.37,3.43,35140,0
+BYRN.US,D,20230829,000000,3.43,3.51,3.43,3.43,107525,0
+BYRN.US,D,20230830,000000,3.39,3.45,3.355,3.41,21857,0
+BYRN.US,D,20230831,000000,3.45,3.545,3.43,3.45,12609,0
+BYRN.US,D,20230901,000000,3.45,3.78,3.45,3.65,78619,0
+BYRN.US,D,20230905,000000,3.66,3.93,3.58,3.65,52427,0
+BYRN.US,D,20230906,000000,3.64,3.79,3.5,3.56,54757,0
+BYRN.US,D,20230907,000000,3.59,3.725,3.345,3.43,45725,0
+BYRN.US,D,20230908,000000,3.5,3.7,3.46,3.62,40257,0
+BYRN.US,D,20230911,000000,3.63,3.63,3.475,3.57,35314,0
+BYRN.US,D,20230912,000000,3.56,3.5775,3.4192,3.47,33121,0
+BYRN.US,D,20230913,000000,3.52,3.67,3.42,3.55,56431,0
+BYRN.US,D,20230914,000000,3.54,3.54,3.435,3.54,36831,0
+BYRN.US,D,20230915,000000,3.53,3.58,3.27,3.31,128801,0
+BYRN.US,D,20230918,000000,3.35,3.45,3.17,3.21,42591,0
+BYRN.US,D,20230919,000000,3.16,3.2161,2.99,3.19,82307,0
+BYRN.US,D,20230920,000000,3.17,3.22,3.06,3.06,30096,0
+BYRN.US,D,20230921,000000,3.11,3.14,3.02,3.04,25637,0
+BYRN.US,D,20230922,000000,3.04,3.13,3.04,3.11,6159,0
+BYRN.US,D,20230925,000000,3,3,2.625,2.65,164633,0
+BYRN.US,D,20230926,000000,2.76,2.8,2.6005,2.75,67497,0
+BYRN.US,D,20230927,000000,2.65,2.6599,2.352,2.36,106293,0
+BYRN.US,D,20230928,000000,2.4,2.5,2.25,2.25,86492,0
+BYRN.US,D,20230929,000000,2.27,2.3799,2.19,2.24,81335,0
+BYRN.US,D,20231002,000000,2.25,2.325,2.19,2.25,29695,0
+BYRN.US,D,20231003,000000,2.28,2.44,2.2667,2.38,59261,0
+BYRN.US,D,20231004,000000,2.46,2.69,2.41,2.62,55888,0
+BYRN.US,D,20231005,000000,2.74,2.74,2.6,2.64,49698,0
+BYRN.US,D,20231006,000000,2.64,2.91,2.64,2.84,79083,0
+BYRN.US,D,20231009,000000,2.87,2.9261,2.8,2.8,33572,0
+BYRN.US,D,20231010,000000,2.91,2.91,2.66,2.7,33295,0
+BYRN.US,D,20231011,000000,2.7,2.8088,2.66,2.72,46505,0
+BYRN.US,D,20231012,000000,2.71,2.95,2.5203,2.78,230775,0
+BYRN.US,D,20231013,000000,3.01,3.48,2.9,3.41,288683,0
+BYRN.US,D,20231016,000000,3.56,3.65,3.185,3.42,129761,0
+BYRN.US,D,20231017,000000,3.45,4.15,3.45,4.12,316657,0
+BYRN.US,D,20231018,000000,4.14,4.36,4.01,4.11,138846,0
+BYRN.US,D,20231019,000000,4.15,4.205,3.9481,4.04,44867,0
+BYRN.US,D,20231020,000000,4.05,4.15,3.86,4.15,103653,0
+BYRN.US,D,20231023,000000,4.29,4.29,4.0601,4.14,55479,0
+BYRN.US,D,20231024,000000,4.15,4.2,4.0812,4.17,72049,0
+BYRN.US,D,20231025,000000,4.06,4.35,4.06,4.33,71530,0
+BYRN.US,D,20231026,000000,4.37,4.8148,4.33,4.79,229762,0
+BYRN.US,D,20231027,000000,4.7,4.91,4.7,4.77,80767,0
+BYRN.US,D,20231030,000000,4.76,4.83,4.43,4.46,101683,0
+BYRN.US,D,20231031,000000,4.4,4.59,4.3504,4.37,41746,0
+BYRN.US,D,20231101,000000,4.36,4.48,4.18,4.36,44564,0
+BYRN.US,D,20231102,000000,4.42,4.5499,4.3601,4.52,56630,0
+BYRN.US,D,20231103,000000,4.62,4.98,4.5823,4.87,173789,0
+BYRN.US,D,20231106,000000,4.88,4.974,4.71,4.87,65497,0
+BYRN.US,D,20231107,000000,4.87,4.98,4.71,4.95,40477,0
+BYRN.US,D,20231108,000000,4.99,5.03,4.78,4.94,55337,0
+BYRN.US,D,20231109,000000,4.92,5.12,4.82,4.9,45339,0
+BYRN.US,D,20231110,000000,4.96,4.98,4.76,4.91,66611,0
+BYRN.US,D,20231113,000000,4.93,5.19,4.83,5.03,46889,0
+BYRN.US,D,20231114,000000,4.94,5.27,4.91,5.12,80538,0
+BYRN.US,D,20231115,000000,5.16,5.24,5.08,5.09,35708,0
+BYRN.US,D,20231116,000000,5.12,5.12,4.91,5.08,68606,0
+BYRN.US,D,20231117,000000,5.08,5.1337,4.979,5.1,33769,0
+BYRN.US,D,20231120,000000,5.13,5.39,5.09,5.31,57057,0
+BYRN.US,D,20231121,000000,5.23,5.46,5.1467,5.4,30449,0
+BYRN.US,D,20231122,000000,5.49,5.54,5.25,5.35,73948,0
+BYRN.US,D,20231124,000000,5.29,5.65,5.29,5.51,29695,0
+BYRN.US,D,20231127,000000,5.55,5.81,5.44,5.8,68877,0
+BYRN.US,D,20231128,000000,5.81,6.213,5.81,5.86,119670,0
+BYRN.US,D,20231129,000000,5.88,6,5.85,5.88,42130,0
+BYRN.US,D,20231130,000000,5.9,6.09,5.79,5.85,60564,0
+BYRN.US,D,20231201,000000,5.8,6.09,5.78,6.04,55987,0
+BYRN.US,D,20231204,000000,6.01,6.1,5.9409,6.01,62533,0
+BYRN.US,D,20231205,000000,6.04,6.2,5.92,6.03,59270,0
+BYRN.US,D,20231206,000000,6.04,6.2,5.95,6.05,49354,0
+BYRN.US,D,20231207,000000,5.99,6.06,5.84,5.94,58815,0
+BYRN.US,D,20231208,000000,5.94,6,5.61,5.71,48668,0
+BYRN.US,D,20231211,000000,5.62,5.7003,5.16,5.21,96024,0
+BYRN.US,D,20231212,000000,5.11,5.2,5.11,5.15,34629,0
+BYRN.US,D,20231213,000000,5.22,5.48,5.1201,5.42,43113,0
+BYRN.US,D,20231214,000000,5.43,5.7869,5.43,5.55,47014,0
+BYRN.US,D,20231215,000000,5.55,5.7899,5.48,5.59,84388,0
+BYRN.US,D,20231218,000000,5.57,6.11,5.57,5.81,94847,0
+BYRN.US,D,20231219,000000,6.14,6.44,5.985,6.14,160004,0
+BYRN.US,D,20231220,000000,6.25,6.8,6.1601,6.72,192413,0
+BYRN.US,D,20231221,000000,6.83,7.25,6.81,7,134332,0
+BYRN.US,D,20231222,000000,7,7.19,6.62,6.89,101969,0
+BYRN.US,D,20231226,000000,6.89,6.9697,6.31,6.5,63076,0
+BYRN.US,D,20231227,000000,6.44,6.5397,6.36,6.36,57488,0
+BYRN.US,D,20231228,000000,6.15,6.61,6.15,6.51,83467,0
+BYRN.US,D,20231229,000000,6.57,6.7943,6.25,6.39,75515,0
+BYRN.US,D,20240102,000000,6.3,6.4,5.6,5.73,134222,0
+BYRN.US,D,20240103,000000,5.7,6.18,5.61,6.08,56110,0
+BYRN.US,D,20240104,000000,6.085,6.61,6.01,6.28,61027,0
+BYRN.US,D,20240105,000000,6.24,6.4089,5.75,5.8,34312,0
+BYRN.US,D,20240108,000000,5.8,6.18,5.7201,6.04,36704,0
+BYRN.US,D,20240109,000000,6.06,6.105,5.43,5.76,75090,0
+BYRN.US,D,20240110,000000,5.81,5.8384,5.52,5.57,28971,0
+BYRN.US,D,20240111,000000,5.52,5.65,5.36,5.58,58371,0
+BYRN.US,D,20240112,000000,5.63,6.06,5.5938,5.9,50654,0
+BYRN.US,D,20240116,000000,5.92,6.38,5.8601,6.03,61116,0
+BYRN.US,D,20240117,000000,6.05,6.07,5.74,5.74,59195,0
+BYRN.US,D,20240118,000000,5.81,6.075,5.81,5.99,60485,0
+BYRN.US,D,20240119,000000,5.81,6.15,5.81,6.03,116026,0
+BYRN.US,D,20240122,000000,6.13,6.45,6.06,6.45,204384,0
+BYRN.US,D,20240123,000000,6.49,6.83,6.34,6.76,85650,0
+BYRN.US,D,20240124,000000,6.83,6.95,6.63,6.87,138163,0
+BYRN.US,D,20240125,000000,6.96,7.1,6.6782,7.1,132089,0
+BYRN.US,D,20240126,000000,7.1,7.1499,6.75,6.89,61791,0
+BYRN.US,D,20240129,000000,6.91,6.91,6.19,6.5,67409,0
+BYRN.US,D,20240130,000000,6.56,6.72,6.43,6.6,26155,0
+BYRN.US,D,20240131,000000,6.63,7.2,6.56,7.02,134990,0
+BYRN.US,D,20240201,000000,7.08,8.17,6.915,8.17,217120,0
+BYRN.US,D,20240202,000000,8.19,8.39,7.7737,8.39,145875,0
+BYRN.US,D,20240205,000000,8.38,8.38,7.59,7.88,93677,0
+BYRN.US,D,20240206,000000,8,8.35,7.8136,8.21,81514,0
+BYRN.US,D,20240207,000000,8.15,8.3,8.05,8.22,103099,0
+BYRN.US,D,20240208,000000,8.25,8.95,8,8.89,264685,0
+BYRN.US,D,20240209,000000,8.99,10,8.94,9.84,227316,0
+BYRN.US,D,20240212,000000,9.92,10.09,9.19,9.94,229911,0
+BYRN.US,D,20240213,000000,9.75,10.04,9.62,9.87,161238,0
+BYRN.US,D,20240214,000000,9.51,10.13,8,10.03,250943,0
+BYRN.US,D,20240215,000000,10.09,11.48,10.0553,11.24,351884,0
+BYRN.US,D,20240216,000000,11.24,11.43,10.225,11.35,320741,0
+BYRN.US,D,20240220,000000,11.48,12.32,11,12.05,520641,0
+BYRN.US,D,20240221,000000,12.06,12.078,11.006,11.52,258009,0
+BYRN.US,D,20240222,000000,11.74,12,11.46,12,126466,0
+BYRN.US,D,20240223,000000,12,12.24,11.61,12.01,219445,0
+BYRN.US,D,20240226,000000,12.06,12.23,11.85,12.11,98133,0
+BYRN.US,D,20240227,000000,12.14,12.14,11.51,12,181550,0
+BYRN.US,D,20240228,000000,12,12.17,11.81,12.03,97460,0
+BYRN.US,D,20240229,000000,12.14,12.14,11.8527,11.97,121541,0
+BYRN.US,D,20240301,000000,12.03,12.1192,11.4,11.81,163518,0
+BYRN.US,D,20240304,000000,11.78,11.78,10.52,11.47,168498,0
+BYRN.US,D,20240305,000000,11.38,11.5902,10.64,10.91,174107,0
+BYRN.US,D,20240306,000000,10.8,11.2799,10.8,11.03,129277,0
+BYRN.US,D,20240307,000000,11.81,14.27,11.44,13,755038,0
+BYRN.US,D,20240308,000000,13,13.3359,11.53,12,266265,0
+BYRN.US,D,20240311,000000,12.51,12.81,11.15,11.55,174960,0
+BYRN.US,D,20240312,000000,11.42,11.64,10.58,11.49,244143,0
+BYRN.US,D,20240313,000000,11.34,12.2725,11.34,12.05,136347,0
+BYRN.US,D,20240314,000000,12.01,12.165,11.7701,12.04,77721,0
+BYRN.US,D,20240315,000000,12.01,12.4399,11.62,11.89,237251,0
+BYRN.US,D,20240318,000000,11.82,13,11.75,12.98,169870,0
+BYRN.US,D,20240319,000000,12.98,13.25,12.68,12.93,152625,0
+BYRN.US,D,20240320,000000,13.06,14.2,12.9976,13.97,195471,0
+BYRN.US,D,20240321,000000,14.02,14.23,13.43,13.8,145164,0
+BYRN.US,D,20240322,000000,14.23,14.44,13.745,13.99,262039,0
+BYRN.US,D,20240325,000000,13.99,14.18,13.44,13.59,174288,0
+BYRN.US,D,20240326,000000,13.59,14.19,13.51,13.63,169373,0
+BYRN.US,D,20240327,000000,13.6,14.34,13.525,14.33,186170,0
+BYRN.US,D,20240328,000000,14.35,14.35,13.755,13.93,594525,0
+BYRN.US,D,20240401,000000,14.24,14.64,13.3,14.6,321583,0
+BYRN.US,D,20240402,000000,14.46,14.585,13.56,13.67,211227,0
+BYRN.US,D,20240403,000000,13.57,13.8,12.8201,13.13,212286,0
+BYRN.US,D,20240404,000000,13.11,14.03,13.11,13.76,378352,0
+BYRN.US,D,20240405,000000,14.94,15.24,12.5,13.21,1149670,0
+BYRN.US,D,20240408,000000,13.89,15.2282,13.4358,14.97,748744,0
+BYRN.US,D,20240409,000000,15.34,15.34,14.62,14.99,380183,0
+BYRN.US,D,20240410,000000,14.99,15.01,14.2,14.51,291560,0
+BYRN.US,D,20240411,000000,14.73,14.9001,14.43,14.86,261708,0
+BYRN.US,D,20240412,000000,14.9,15.1782,14.11,14.5,231202,0
+BYRN.US,D,20240415,000000,14.73,14.99,14.03,14.17,279502,0
+BYRN.US,D,20240416,000000,13.91,13.97,12.94,13.01,237000,0
+BYRN.US,D,20240417,000000,13.12,13.235,12.62,12.8,232314,0
+BYRN.US,D,20240418,000000,12.78,13.27,12.562,12.75,243586,0
+BYRN.US,D,20240419,000000,12.89,13.05,12.51,12.79,208924,0
+BYRN.US,D,20240422,000000,12.86,13.28,12.14,12.41,189234,0
+BYRN.US,D,20240423,000000,12.48,13.12,12.48,12.94,220813,0
+BYRN.US,D,20240424,000000,12.85,13.1,12.78,12.87,194371,0
+BYRN.US,D,20240425,000000,12.66,13.14,12.66,13.05,132066,0
+BYRN.US,D,20240426,000000,13.05,13.72,12.92,13.665,213558,0
+BYRN.US,D,20240429,000000,13.7,13.9399,12.55,12.88,252160,0
+BYRN.US,D,20240430,000000,12.76,13,12.24,12.38,145441,0
+BYRN.US,D,20240501,000000,12.31,13.58,12.26,13.23,384729,0
+BYRN.US,D,20240502,000000,13.41,13.7,13.126,13.45,307293,0
+BYRN.US,D,20240503,000000,13.55,13.86,13.48,13.68,204885,0
+BYRN.US,D,20240506,000000,13.83,14.04,13.68,13.95,185620,0
+BYRN.US,D,20240507,000000,14,14.06,13.44,13.56,168022,0
+BYRN.US,D,20240508,000000,13.37,13.64,13.111,13.52,203125,0
+BYRN.US,D,20240509,000000,13.5,13.565,13.11,13.51,150260,0
+BYRN.US,D,20240510,000000,13.51,13.57,13.33,13.41,134527,0
+BYRN.US,D,20240513,000000,13.41,14.32,13.16,13.2,639888,0
+BYRN.US,D,20240514,000000,13.03,13.11,12.23,12.98,308678,0
+BYRN.US,D,20240515,000000,13.11,13.23,12.5,12.5,137647,0
+BYRN.US,D,20240516,000000,12.55,12.84,11.7017,11.99,172228,0
+BYRN.US,D,20240517,000000,12,12.254,11.57,11.71,130588,0
+BYRN.US,D,20240520,000000,11.8,12.0659,11.32,11.45,216254,0
+BYRN.US,D,20240521,000000,11.45,11.58,10.89,11.17,193794,0
+BYRN.US,D,20240522,000000,11.02,11.11,10.63,10.98,161602,0
+BYRN.US,D,20240523,000000,10.96,10.99,10.65,10.99,133065,0
+BYRN.US,D,20240524,000000,11.13,12.13,10.94,12.11,389085,0
+BYRN.US,D,20240528,000000,12.08,12.31,11.79,12.22,205058,0
+BYRN.US,D,20240529,000000,12.05,12.55,11.88,12.47,164769,0
+BYRN.US,D,20240530,000000,12.5,12.66,12.11,12.11,130166,0
+BYRN.US,D,20240531,000000,12.2,12.24,11.53,11.69,107848,0
+BYRN.US,D,20240603,000000,11.72,11.72,10.93,11.08,190397,0
+BYRN.US,D,20240604,000000,10.99,11.067,10.725,10.93,115696,0
+BYRN.US,D,20240605,000000,12.18,12.35,11.36,11.4,237020,0
+BYRN.US,D,20240606,000000,11.93,12.215,11.175,11.48,202460,0
+BYRN.US,D,20240607,000000,11.44,11.72,10.98,11.06,94935,0
+BYRN.US,D,20240610,000000,11.07,11.515,10.99,11.35,158387,0
+BYRN.US,D,20240611,000000,11.34,11.55,11.1901,11.36,193293,0
+BYRN.US,D,20240612,000000,11.585,11.82,11.29,11.58,193276,0
+BYRN.US,D,20240613,000000,11.58,11.76,10.85,10.93,158192,0
+BYRN.US,D,20240614,000000,10.83,11,10.6148,10.96,86813,0
+BYRN.US,D,20240617,000000,10.99,11.22,10.6,10.69,125859,0
+BYRN.US,D,20240618,000000,10.57,10.95,10.335,10.57,140959,0
+BYRN.US,D,20240620,000000,10.57,10.76,10.175,10.255,168559,0
+BYRN.US,D,20240621,000000,10.23,10.54,10.02,10.5,116515,0
+BYRN.US,D,20240624,000000,10.46,10.46,9.6,9.67,243869,0
+BYRN.US,D,20240625,000000,9.6,9.7,9.28,9.32,231660,0
+BYRN.US,D,20240626,000000,9.28,10.07,9.1,10.02,249841,0
+BYRN.US,D,20240627,000000,9.75,10.19,9.46,9.75,341764,0
+BYRN.US,D,20240628,000000,9.78,10.45,9.7608,9.98,2606038,0
+BYRN.US,D,20240701,000000,9.84,10.1199,9.28,9.5,320873,0
+BYRN.US,D,20240702,000000,9.46,9.8504,9.34,9.78,196188,0
+BYRN.US,D,20240703,000000,9.74,10.16,9.7091,9.86,156934,0
+BYRN.US,D,20240705,000000,9.95,10.2631,9.85,10.19,289302,0
+BYRN.US,D,20240708,000000,10.3,10.65,10.12,10.31,473672,0
+BYRN.US,D,20240709,000000,11.46,12,9.91,9.98,1317311,0
+BYRN.US,D,20240710,000000,9.98,10.16,8.85,9.25,489605,0
+BYRN.US,D,20240711,000000,9.39,9.96,9.36,9.96,364301,0
+BYRN.US,D,20240712,000000,9.95,10.4,9.7,10.03,243682,0
+BYRN.US,D,20240715,000000,10.15,10.75,10.04,10.45,277164,0
+BYRN.US,D,20240716,000000,10.5,11.12,10.45,10.54,294104,0
+BYRN.US,D,20240717,000000,10.36,10.51,9.97,10.03,150521,0
+BYRN.US,D,20240718,000000,10.03,10.1,9.66,9.77,172659,0
+BYRN.US,D,20240719,000000,9.75,9.8255,9.44,9.6,149172,0
+BYRN.US,D,20240722,000000,9.64,10.14,9.5,9.9,167301,0
+BYRN.US,D,20240723,000000,9.84,9.99,9.72,9.75,230636,0
+BYRN.US,D,20240724,000000,9.69,9.975,9.43,9.51,123286,0
+BYRN.US,D,20240725,000000,9.49,9.63,9.2,9.44,137395,0
+BYRN.US,D,20240726,000000,9.54,9.93,9.54,9.75,200834,0
+BYRN.US,D,20240729,000000,9.87,9.87,9.365,9.48,125710,0
+BYRN.US,D,20240730,000000,9.53,9.5579,9.1201,9.2,149731,0
+BYRN.US,D,20240731,000000,9.38,9.6417,9.27,9.38,170771,0
+BYRN.US,D,20240801,000000,9.41,9.59,8.905,9.1,195671,0
+BYRN.US,D,20240802,000000,8.8,8.83,8.41,8.49,214651,0
+BYRN.US,D,20240805,000000,8.3,8.67,7.79,8.3,332472,0
+BYRN.US,D,20240806,000000,8.33,8.4,8.085,8.25,176262,0
+BYRN.US,D,20240807,000000,8.42,9.18,8.42,9.03,264267,0
+BYRN.US,D,20240808,000000,9.03,10.1699,8.95,10.15,329304,0
+BYRN.US,D,20240809,000000,10.09,10.58,9.87,10.06,188942,0
+BYRN.US,D,20240812,000000,10.1,10.38,9.78,9.9,158154,0
+BYRN.US,D,20240813,000000,9.94,10.42,9.92,10.31,207876,0
+BYRN.US,D,20240814,000000,10.23,10.65,10.23,10.57,187058,0
+BYRN.US,D,20240815,000000,10.72,10.848,10.53,10.6,111500,0
+BYRN.US,D,20240816,000000,10.61,10.65,10.4101,10.53,95703,0
+BYRN.US,D,20240819,000000,10.54,10.66,10.32,10.65,98450,0
+BYRN.US,D,20240820,000000,10.69,10.77,10.2601,10.5,118327,0
+BYRN.US,D,20240821,000000,10.52,11.03,10.52,10.91,167944,0
+BYRN.US,D,20240822,000000,10.91,11.01,10.55,11,116723,0
+BYRN.US,D,20240823,000000,11.1,11.36,10.9,11.07,138839,0
+BYRN.US,D,20240826,000000,11.1,11.27,10.8201,11.07,157565,0
+BYRN.US,D,20240827,000000,11.02,11.15,10.8496,10.94,91356,0
+BYRN.US,D,20240828,000000,11.2,11.47,11.01,11.22,246101,0
+BYRN.US,D,20240829,000000,11.29,11.79,11.285,11.48,143546,0
+BYRN.US,D,20240830,000000,11.62,11.62,11.3701,11.59,144948,0
+BYRN.US,D,20240903,000000,11.49,11.49,10.66,10.75,166630,0
+BYRN.US,D,20240904,000000,11.6,14.9696,11.525,14.85,1851374,0
+BYRN.US,D,20240905,000000,14.82,15.49,14.39,15.1,1010158,0
+BYRN.US,D,20240906,000000,15.07,15.21,13.66,14.35,562448,0
+BYRN.US,D,20240909,000000,14.5,15.25,14.125,14.99,447351,0
+BYRN.US,D,20240910,000000,15.03,15.1,14.18,14.51,215094,0
+BYRN.US,D,20240911,000000,14.51,14.74,14.01,14.44,209143,0
+BYRN.US,D,20240912,000000,14.6,17,14.6,16.42,1147237,0
+BYRN.US,D,20240913,000000,16.67,16.67,15.3,15.95,584795,0
+BYRN.US,D,20240916,000000,16,16.28,15.52,15.9,266192,0
+BYRN.US,D,20240917,000000,16,16.2417,15.4056,15.72,273876,0
+BYRN.US,D,20240918,000000,15.72,17.25,15.6947,16.62,982848,0
+BYRN.US,D,20240919,000000,17.11,17.1848,14.69,15.07,917551,0
+BYRN.US,D,20240920,000000,15.1,17.44,15.1,17,851958,0
+BYRN.US,D,20240923,000000,17.24,17.43,16.62,16.77,389914,0
+BYRN.US,D,20240924,000000,17.25,18.44,17,18.3,796181,0
+BYRN.US,D,20240925,000000,18.46,19.13,17.71,18.02,641693,0
+BYRN.US,D,20240926,000000,18.05,18.46,16.7,16.73,540663,0
+BYRN.US,D,20240927,000000,16.85,17.77,16.285,17.63,482225,0
+BYRN.US,D,20240930,000000,17.63,18.03,16.81,16.97,856878,0
+BYRN.US,D,20241001,000000,17,17.25,16.45,17.09,365849,0
+BYRN.US,D,20241002,000000,17,17.35,16.425,16.55,300178,0
+BYRN.US,D,20241003,000000,16.43,17.33,16.23,17.32,445144,0
+BYRN.US,D,20241004,000000,17.91,19.09,17.5801,18.95,1112581,0
+BYRN.US,D,20241007,000000,19.25,19.42,17.51,17.59,741652,0
+BYRN.US,D,20241008,000000,17.78,18.87,17.0039,17.17,827065,0
+BYRN.US,D,20241009,000000,15.9,15.9,13.1,14.41,2666513,0
+BYRN.US,D,20241010,000000,14.6,14.99,13.5,14,1055834,0
+BYRN.US,D,20241011,000000,13.71,14.5,13.51,13.96,581247,0
+BYRN.US,D,20241014,000000,14.56,15.59,13.96,14.94,895880,0
+BYRN.US,D,20241015,000000,14.9,15.24,14.24,15.1,527183,0
+BYRN.US,D,20241016,000000,15.25,15.8,15.0731,15.76,373755,0
+BYRN.US,D,20241017,000000,15.83,15.94,15.16,15.25,423072,0
+BYRN.US,D,20241018,000000,15.75,16.84,15.5,16.61,505255,0
+BYRN.US,D,20241021,000000,16.65,16.75,15.87,16.18,558323,0
+BYRN.US,D,20241022,000000,16.45,16.49,15.32,15.53,444607,0
+BYRN.US,D,20241023,000000,15.3,15.6,14.81,15.23,273998,0
+BYRN.US,D,20241024,000000,15.29,15.415,14.41,14.52,345187,0
+BYRN.US,D,20241025,000000,14.74,15.48,14.6,15.43,242898,0
+BYRN.US,D,20241028,000000,15.49,15.75,14.8055,14.93,314029,0
+BYRN.US,D,20241029,000000,14.41,15.47,14.1,15.41,484943,0
+BYRN.US,D,20241030,000000,15.35,15.475,15,15.25,249236,0
+BYRN.US,D,20241031,000000,15.06,15.2349,13.84,14.41,505668,0
+BYRN.US,D,20241101,000000,14.66,14.9999,14.45,14.68,234810,0
+BYRN.US,D,20241104,000000,14.74,15.87,14.5501,15.13,396250,0
+BYRN.US,D,20241105,000000,15.4,16.2,15.34,15.8,320012,0
+BYRN.US,D,20241106,000000,15.8,16.06,14.14,15.94,729380,0
+BYRN.US,D,20241107,000000,16,17.14,15.8401,16.895,522275,0
+BYRN.US,D,20241108,000000,17.06,17.51,16.835,17.5,497354,0
+BYRN.US,D,20241111,000000,18,18.155,17.55,17.89,674579,0
+BYRN.US,D,20241112,000000,17.73,19.1261,17.64,18.38,524154,0
+BYRN.US,D,20241113,000000,18.73,19.38,18.31,19.05,523383,0
+BYRN.US,D,20241114,000000,19,19.48,18.31,18.76,492742,0
+BYRN.US,D,20241115,000000,18.88,19,18.11,18.32,355109,0
+BYRN.US,D,20241118,000000,18.44,19.28,17.79,19.06,346660,0
+BYRN.US,D,20241119,000000,19.3,21.62,19.2,21.34,1199470,0
+BYRN.US,D,20241120,000000,21.41,21.42,17.83,19.34,1072502,0
+BYRN.US,D,20241121,000000,19.55,20.34,18.8573,20.31,460084,0
+BYRN.US,D,20241122,000000,20.29,21.825,19.82,21.31,527798,0
+BYRN.US,D,20241125,000000,22.05,22.12,19.765,19.99,725392,0
+BYRN.US,D,20241126,000000,19.83,21.19,19.83,20.02,287030,0
+BYRN.US,D,20241127,000000,20.07,20.205,18.69,19.05,746184,0
+BYRN.US,D,20241129,000000,19.2,19.86,19.08,19.33,116959,0
+BYRN.US,D,20241202,000000,19.41,19.41,17.91,18.33,520662,0
+BYRN.US,D,20241203,000000,18.36,19.35,18.202,19.15,277165,0
+BYRN.US,D,20241204,000000,19.13,19.6785,18.5,18.79,240421,0
+BYRN.US,D,20241205,000000,18.92,19.15,18.4,18.49,271042,0
+BYRN.US,D,20241206,000000,18.5,19.61,18.39,19.43,327507,0
+BYRN.US,D,20241209,000000,19.57,20.15,18.2403,18.92,423921,0
+BYRN.US,D,20241210,000000,20.04,22.4399,19.59,21.74,1262363,0
+BYRN.US,D,20241211,000000,22.5,25.49,21.88,24.17,1446410,0
+BYRN.US,D,20241212,000000,24.04,24.83,22.705,24.81,504780,0
+BYRN.US,D,20241213,000000,25,25.7686,24.0001,24.67,367286,0
+BYRN.US,D,20241216,000000,24.82,26.41,24.79,26.18,629130,0
+BYRN.US,D,20241217,000000,26.16,27.49,25.68,27.42,561343,0
+BYRN.US,D,20241218,000000,27.61,28.21,25.65,26.35,710954,0
+BYRN.US,D,20241219,000000,27.295,29.72,26.961,28.45,902142,0
+BYRN.US,D,20241220,000000,27.68,29.62,27.2499,29.56,718988,0
+BYRN.US,D,20241223,000000,29.91,29.9799,28.51,29.2,518489,0
+BYRN.US,D,20241224,000000,29.61,30.01,28.3,28.82,258972,0
+BYRN.US,D,20241226,000000,28.63,31.32,28.63,31.14,594202,0
+BYRN.US,D,20241227,000000,30.93,31.32,29.01,30.06,531222,0
+BYRN.US,D,20241230,000000,29.7,30.35,28.63,30.24,367557,0
+BYRN.US,D,20241231,000000,30,30.49,28,28.81,822024,0
+BYRN.US,D,20250102,000000,28.97,29.4255,27.5,28.32,408856,0
+BYRN.US,D,20250103,000000,28.5,30.4575,28.3588,30.01,414025,0
+BYRN.US,D,20250106,000000,30.07,30.51,26.3298,27.6,907141,0
+BYRN.US,D,20250107,000000,27.54,27.93,26.41,27.04,387305,0
+BYRN.US,D,20250108,000000,26.6,27.66,25.8701,27.49,335572,0
+BYRN.US,D,20250110,000000,27.44,27.49,26.55,26.87,251145,0
+BYRN.US,D,20250113,000000,26.03,26.96,26,26.77,264398,0
+BYRN.US,D,20250114,000000,27.35,28.68,26.68,27.1,268017,0
+BYRN.US,D,20250115,000000,27.98,28.5,27.2801,27.58,260098,0
+BYRN.US,D,20250116,000000,27.95,29.7645,27.95,29.24,328279,0
+BYRN.US,D,20250117,000000,29.78,30.45,29.2,29.4,277189,0
+BYRN.US,D,20250121,000000,30.05,31.5,29.85,30.14,553172,0
+BYRN.US,D,20250122,000000,30.26,31.55,29.4856,31.12,398182,0
+BYRN.US,D,20250123,000000,31.02,32,30.13,31.985,575339,0
+BYRN.US,D,20250124,000000,32.08,32.3,30.566,30.76,370444,0
+BYRN.US,D,20250127,000000,29.27,30.5364,27.6,28.77,442091,0
+BYRN.US,D,20250128,000000,29.05,30.97,29,30.84,274545,0
+BYRN.US,D,20250129,000000,30.86,31.726,30.52,31.14,240262,0
+BYRN.US,D,20250130,000000,31.1,32.58,30.61,30.69,496025,0
+BYRN.US,D,20250131,000000,30.82,31.11,27,27.04,610131,0
+BYRN.US,D,20250203,000000,25.77,27.5,25.58,26.15,752180,0
+BYRN.US,D,20250204,000000,26.2,26.71,25.59,26.41,449929,0
+BYRN.US,D,20250205,000000,26.97,27.25,26.32,26.49,360336,0
+BYRN.US,D,20250206,000000,26.7,28.945,26.51,27.5,1035139,0
+BYRN.US,D,20250207,000000,29.25,31.5,26,29.64,1228706,0
+BYRN.US,D,20250210,000000,30.48,34.78,30.48,34.19,1434487,0
+BYRN.US,D,20250211,000000,33.94,33.94,31.5742,32.33,833760,0
+BYRN.US,D,20250212,000000,31.65,31.72,28.67,30.66,838542,0
+BYRN.US,D,20250213,000000,30.85,32.91,30.11,32.84,451920,0
+BYRN.US,D,20250214,000000,33.798,33.88,31.2415,32.8,500492,0
+BYRN.US,D,20250218,000000,33.1,33.93,31.87,32.82,439067,0
+BYRN.US,D,20250219,000000,33.19,33.743,30.81,32.1,810799,0
+BYRN.US,D,20250220,000000,31.7,31.7,27.26,29.175,1123691,0
+BYRN.US,D,20250221,000000,29.51,29.54,27.55,28.51,642504,0
+BYRN.US,D,20250224,000000,28.52,29.03,26.62,26.75,646359,0
+BYRN.US,D,20250225,000000,26.59,26.99,25.05,26.37,591464,0
+BYRN.US,D,20250226,000000,27.35,28.43,26.83,27.64,832987,0
+BYRN.US,D,20250227,000000,28.05,28.41,25.57,25.62,393934,0
+BYRN.US,D,20250228,000000,25.06,26.32,24.26,25.73,357323,0
+BYRN.US,D,20250303,000000,26.42,26.8485,24.0013,24.21,519037,0
+BYRN.US,D,20250304,000000,23.405,24.6194,22.8247,23.81,502131,0
+BYRN.US,D,20250305,000000,25.3,25.75,21.8,23.4,720728,0
+BYRN.US,D,20250306,000000,22.55,24.14,22.2806,22.87,572638,0
+BYRN.US,D,20250307,000000,22.41,23.49,21.9001,22.48,676702,0
+BYRN.US,D,20250310,000000,21.56,22.5,19.23,19.35,935526,0
+BYRN.US,D,20250311,000000,19.36,20.39,19,19.75,719717,0
+BYRN.US,D,20250312,000000,20.7,21.4215,20.02,20.39,551536,0
+BYRN.US,D,20250313,000000,20.23,20.5339,19.11,19.35,391960,0
+BYRN.US,D,20250314,000000,19.71,20.91,19.55,20.85,504641,0
+BYRN.US,D,20250317,000000,20.96,21.5,19.2701,19.33,546801,0
+BYRN.US,D,20250318,000000,19.07,19.2,17.6701,18.19,618460,0
+BYRN.US,D,20250319,000000,18.3,19.12,18.2,18.72,422395,0
+BYRN.US,D,20250320,000000,18.31,19.41,18.31,19.03,461321,0
+BYRN.US,D,20250321,000000,18.6,18.73,17.821,18.21,2047952,0
+BYRN.US,D,20250324,000000,18.76,19.35,18.55,18.87,462345,0
+BYRN.US,D,20250325,000000,18.44,18.66,18.01,18.39,417065,0
+BYRN.US,D,20250326,000000,18.23,18.335,17.3626,17.8,525509,0
+BYRN.US,D,20250327,000000,17.6,18.364,17.27,17.88,414409,0
+BYRN.US,D,20250328,000000,17.75,18,16.58,17.05,479071,0
+BYRN.US,D,20250331,000000,16.5,17.32,16.3301,16.84,1468180,0
+BYRN.US,D,20250401,000000,16.69,16.94,16.17,16.71,425837,0
+BYRN.US,D,20250402,000000,16.22,17.61,16.22,17.15,308283,0
+BYRN.US,D,20250403,000000,16,16.36,15.55,15.86,513894,0
+BYRN.US,D,20250404,000000,14.51,15.05,13.68,14.96,949198,0
+BYRN.US,D,20250407,000000,14.01,16.48,14,15.55,699826,0
+BYRN.US,D,20250408,000000,16.77,16.9399,14.9302,15.07,633869,0
+BYRN.US,D,20250409,000000,14.94,17.54,14.76,16.58,1017741,0
+BYRN.US,D,20250410,000000,17.4,18.69,15.83,18.08,1972597,0
+BYRN.US,D,20250411,000000,18.04,18.7,17.3,17.93,793338,0
+BYRN.US,D,20250414,000000,18.5,20.85,18.2,20.43,1370597,0
+BYRN.US,D,20250415,000000,20.8,20.95,19.95,20.31,651852,0
+BYRN.US,D,20250416,000000,20.35,21.6,19.65,21.34,749147,0
+BYRN.US,D,20250417,000000,21.43,21.97,20.8517,21.78,538764,0
+BYRN.US,D,20250421,000000,21.84,21.97,19.6962,20.16,525926,0
+BYRN.US,D,20250422,000000,20.26,21.28,19.845,21.13,432587,0
+BYRN.US,D,20250423,000000,22.13,22.75,21.6979,22.25,386823,0
+BYRN.US,D,20250424,000000,22.65,23.535,22.55,22.94,551861,0
+BYRN.US,D,20250425,000000,22.83,23.2999,22.4801,23.17,250206,0
+BYRN.US,D,20250428,000000,23.3,23.4,22.0108,22.55,339124,0
+BYRN.US,D,20250429,000000,22.53,22.885,22.05,22.53,232933,0
+BYRN.US,D,20250430,000000,21.69,22.5,20.7,22.39,370549,0
+BYRN.US,D,20250501,000000,22.84,22.998,22.22,22.57,307520,0
+BYRN.US,D,20250502,000000,22.98,24.8699,22.9045,23.78,653972,0
+BYRN.US,D,20250505,000000,23.66,23.77,22.51,22.6,295238,0
+BYRN.US,D,20250506,000000,21.8,22.505,21.71,22.33,306494,0
+BYRN.US,D,20250507,000000,22.3,22.46,20.565,20.88,354009,0
+BYRN.US,D,20250508,000000,21.5,22.7286,21.24,22.63,390260,0
+BYRN.US,D,20250509,000000,22.63,22.7,21.34,21.49,297898,0
+BYRN.US,D,20250512,000000,22.75,23.495,22.0612,23.27,439456,0
+BYRN.US,D,20250513,000000,23.27,25,23.27,24.66,446606,0
+BYRN.US,D,20250514,000000,24.68,25,24.14,24.34,325055,0
+BYRN.US,D,20250515,000000,24.16,25.62,23.89,25.53,356052,0
+BYRN.US,D,20250516,000000,25.64,26,25.1056,25.37,231457,0
+BYRN.US,D,20250519,000000,24.82,25.705,24.5,25.61,232171,0
+BYRN.US,D,20250520,000000,25.28,25.61,24.325,24.9,372326,0
+BYRN.US,D,20250521,000000,24.65,24.985,23.71,23.85,280381,0
+BYRN.US,D,20250522,000000,23.85,23.91,23.05,23.41,330568,0
+BYRN.US,D,20250523,000000,23,24.28,22.6766,23.85,429022,0
+BYRN.US,D,20250527,000000,24.32,26.22,24,25.69,473063,0
+BYRN.US,D,20250528,000000,25.71,26.3,25.09,26.03,360586,0
+BYRN.US,D,20250529,000000,26.48,26.48,25.61,26.365,305782,0
+BYRN.US,D,20250530,000000,26.12,26.9456,25.51,26.66,350003,0
+BYRN.US,D,20250602,000000,26.68,27.43,26.2412,27.3,345094,0
+BYRN.US,D,20250603,000000,27.5,27.66,26.06,26.51,368834,0
+BYRN.US,D,20250604,000000,26.3,26.58,25.4426,26.47,267828,0
+BYRN.US,D,20250605,000000,26.53,27.275,26,26.57,353011,0
+BYRN.US,D,20250606,000000,28.84,33.05,28.21,31.35,2029376,0
+BYRN.US,D,20250609,000000,32,32.05,29.436,29.61,571095,0
+BYRN.US,D,20250610,000000,29.54,30.3892,27.83,28.79,461951,0
+BYRN.US,D,20250611,000000,29.02,30.1899,28.3495,29.58,532745,0
+BYRN.US,D,20250612,000000,29.31,31.61,28.7505,31.57,473017,0
+BYRN.US,D,20250613,000000,30.805,31.3417,29.565,29.82,403523,0
+BYRN.US,D,20250616,000000,30.66,31.96,30.625,31.44,334351,0
+BYRN.US,D,20250617,000000,31.74,32.0517,30.55,31.36,379159,0
+BYRN.US,D,20250618,000000,31.46,32.71,30.9,30.95,330042,0
+BYRN.US,D,20250620,000000,31.38,31.74,30.3,30.33,482235,0
+BYRN.US,D,20250623,000000,30.36,31.925,29.8214,31.67,440172,0
+BYRN.US,D,20250624,000000,32.1,33.555,31.3401,32.67,638611,0
+BYRN.US,D,20250625,000000,32.91,32.91,30.47,30.63,534635,0
+BYRN.US,D,20250626,000000,30.94,31.795,30.48,30.93,383369,0
+BYRN.US,D,20250627,000000,31.23,32,29.51,31.57,648749,0
+BYRN.US,D,20250630,000000,32,32.5,30.76,30.88,814755,0
+BYRN.US,D,20250701,000000,30.48,31.4402,30.05,30.33,536313,0
+BYRN.US,D,20250702,000000,30.19,31.7999,29.75,31.63,510373,0
+BYRN.US,D,20250703,000000,32.13,33.44,31.9,33.18,360208,0
+BYRN.US,D,20250707,000000,33.1,33.95,32.2001,33.56,757003,0
+BYRN.US,D,20250708,000000,33.91,34.3,31.35,32.17,821895,0
+BYRN.US,D,20250709,000000,33.17,33.49,31.47,32.3,623494,0
+BYRN.US,D,20250710,000000,32.36,32.36,24.61,25.415,3177092,0
+BYRN.US,D,20250711,000000,26.76,27.07,22.85,22.965,2263185,0
+BYRN.US,D,20250714,000000,23,23.05,21.89,22.51,1276707,0
+BYRN.US,D,20250715,000000,22.78,23.15,22,22.18,814677,0
+BYRN.US,D,20250716,000000,22.9,24.26,22.55,22.89,1028468,0
+BYRN.US,D,20250717,000000,23.01,23.3,21.7892,21.98,910435,0
+BYRN.US,D,20250718,000000,22.1,22.2212,21.51,21.74,659559,0
+BYRN.US,D,20250721,000000,21.72,22.2,21.35,21.45,698209,0
+BYRN.US,D,20250722,000000,21.24,21.9799,20.22,21.68,758889,0
+BYRN.US,D,20250723,000000,22.52,23.725,22.2864,23.55,907628,0
+BYRN.US,D,20250724,000000,23.8,24.29,22.98,23.54,667001,0
+BYRN.US,D,20250725,000000,23.53,24.13,23.05,23.65,536623,0
+BYRN.US,D,20250728,000000,23.91,24.145,22.82,23.48,487603,0
+BYRN.US,D,20250729,000000,23.5,23.735,22.46,22.61,449492,0
+BYRN.US,D,20250730,000000,22.52,22.8533,21.77,22.12,468613,0
+BYRN.US,D,20250731,000000,22.2,22.66,21.75,22.21,378182,0
+BYRN.US,D,20250801,000000,21.42,21.81,20.9018,21.32,534490,0
+BYRN.US,D,20250804,000000,21.575,22.11,21.55,21.86,353220,0
+BYRN.US,D,20250805,000000,22.13,22.36,21.565,22.21,535066,0
+BYRN.US,D,20250806,000000,22.09,22.26,20.53,20.98,605603,0
+BYRN.US,D,20250807,000000,21.04,21.5299,20.82,21.24,347238,0
+BYRN.US,D,20250808,000000,21.47,21.511,20.59,21.15,373471,0
+BYRN.US,D,20250811,000000,21.26,21.83,21.12,21.39,309982,0
+BYRN.US,D,20250812,000000,21.35,21.6818,20.84,20.95,392226,0
+BYRN.US,D,20250813,000000,20.96,21.065,18.3,20.48,724657,0
+BYRN.US,D,20250814,000000,20.19,20.44,19.43,19.83,398229,0
+BYRN.US,D,20250815,000000,19.96,19.96,19.1,19.18,493768,0
+BYRN.US,D,20250818,000000,19.14,19.81,19,19.4,335998,0
+BYRN.US,D,20250819,000000,19.4,19.455,18.9,19.33,355704,0
+BYRN.US,D,20250820,000000,19.08,19.43,18.59,19.3,386263,0
+BYRN.US,D,20250821,000000,19.3,19.525,19.08,19.21,199348,0
+BYRN.US,D,20250822,000000,19.26,20.53,19.1332,20.2,324302,0
+BYRN.US,D,20250825,000000,21,22.015,20.58,21.03,750642,0
+BYRN.US,D,20250826,000000,21,21.34,19.51,19.88,713929,0
+BYRN.US,D,20250827,000000,19.87,20.34,19.6001,20.28,310251,0
+BYRN.US,D,20250828,000000,20.41,20.69,19.64,19.7,466718,0
+BYRN.US,D,20250829,000000,19.9,20.82,19.7,20.4,402681,0
+BYRN.US,D,20250902,000000,19.67,21.16,19.3838,20.8,511347,0
+BYRN.US,D,20250903,000000,20.8,21.26,20.06,20.31,332732,0
+BYRN.US,D,20250904,000000,21.96,22,18.9,18.94,1125421,0
+BYRN.US,D,20250905,000000,19.1,20.4642,19.08,19.62,813560,0
+BYRN.US,D,20250908,000000,19.64,20.81,19.64,20.24,651486,0
+BYRN.US,D,20250909,000000,19.95,20.49,19.37,19.44,380408,0
+BYRN.US,D,20250910,000000,19.6,20.79,19.6,20.74,359973,0
+BYRN.US,D,20250911,000000,20.83,21.87,20.26,20.31,559202,0
+BYRN.US,D,20250912,000000,20.6,21.11,19.94,19.97,419587,0
+BYRN.US,D,20250915,000000,20.04,20.3896,19.61,20.03,328436,0
+BYRN.US,D,20250916,000000,20.175,20.44,19.71,20.35,328420,0
+BYRN.US,D,20250917,000000,20.32,20.79,20.0677,20.51,270515,0
+BYRN.US,D,20250918,000000,20.61,21.31,20.52,21.07,286524,0
+BYRN.US,D,20250919,000000,20.97,21.5317,20.74,21.21,687355,0
+BYRN.US,D,20250922,000000,21.22,22.26,20.73,22.08,490197,0
+BYRN.US,D,20250923,000000,22.2,22.63,21.73,22.06,537768,0
+BYRN.US,D,20250924,000000,21.9,22.05,20.35,20.39,555186,0
+BYRN.US,D,20250925,000000,20.16,21.255,19.8,20.77,480385,0
+BYRN.US,D,20250926,000000,20.85,21.25,20.7,20.91,352539,0
+BYRN.US,D,20250929,000000,21.19,22.4309,20.87,21.69,416376,0
+BYRN.US,D,20250930,000000,22.14,22.72,21.85,22.16,1123842,0
+BYRN.US,D,20251001,000000,21.85,22.5375,21.564,22.48,487226,0
+BYRN.US,D,20251002,000000,22.69,22.855,22.095,22.25,393963,0
+BYRN.US,D,20251003,000000,22.45,23,22.25,22.6,456320,0
+BYRN.US,D,20251006,000000,23.19,23.48,22.396,23.13,661521,0
+BYRN.US,D,20251007,000000,23.06,24.07,22.3,22.61,570865,0
+BYRN.US,D,20251008,000000,22.8,23.33,21.56,22.8,705983,0
+BYRN.US,D,20251009,000000,25.175,27.65,23.26,27.63,2567242,0
+BYRN.US,D,20251010,000000,28.39,30.62,26.28,26.36,1756690,0
+BYRN.US,D,20251013,000000,26.71,27.77,23.705,24.59,1168771,0
+BYRN.US,D,20251014,000000,23.77,25.185,23.4423,24.95,742408,0
+BYRN.US,D,20251015,000000,25.06,25.43,23.11,23.35,841069,0
+BYRN.US,D,20251016,000000,23.5,23.815,22.25,22.34,647081,0
+BYRN.US,D,20251017,000000,21.9,22.47,21.102,21.16,450816,0
+BYRN.US,D,20251020,000000,21.16,21.75,20.69,20.85,414061,0
+BYRN.US,D,20251021,000000,20.89,21.14,20.4001,20.74,379632,0
+BYRN.US,D,20251022,000000,20.52,20.7999,19.46,19.76,496412,0
+BYRN.US,D,20251023,000000,19.86,20.55,19.8,19.89,294580,0
+BYRN.US,D,20251024,000000,20.44,20.995,20.17,20.96,558442,0
+BYRN.US,D,20251027,000000,21.52,21.84,20.84,21.78,417699,0
+BYRN.US,D,20251028,000000,21.96,21.97,21,21.01,282112,0
+BYRN.US,D,20251029,000000,20.95,21.28,20.27,20.44,238965,0
+BYRN.US,D,20251030,000000,20.11,20.5075,19.75,19.76,236553,0
+BYRN.US,D,20251031,000000,19.76,20.35,19.73,20.25,227554,0
+BYRN.US,D,20251103,000000,20.45,21.19,19.8661,19.96,368845,0
+BYRN.US,D,20251104,000000,19.47,20.41,19.4,19.79,275516,0
+BYRN.US,D,20251105,000000,19.37,19.97,18.075,18.46,663874,0
+BYRN.US,D,20251106,000000,18.47,18.9499,17.225,17.36,1326163,0
+BYRN.US,D,20251107,000000,17.06,18.64,16.84,18.44,386913,0
+BYRN.US,D,20251110,000000,18.65,18.95,18.16,18.26,266788,0
+BYRN.US,D,20251111,000000,18.2,18.66,17.71,17.94,284928,0
+BYRN.US,D,20251112,000000,17.99,18.32,17.85,17.99,250742,0
+BYRN.US,D,20251113,000000,17.82,18.195,17.35,17.56,330709,0
+BYRN.US,D,20251114,000000,17.28,17.74,17.2,17.28,243014,0
+BYRN.US,D,20251117,000000,17.28,17.535,16.7601,16.95,408804,0
+BYRN.US,D,20251118,000000,16.87,17.445,16.82,17.29,226220,0
+BYRN.US,D,20251119,000000,17.22,17.7,17.1799,17.28,363833,0
+BYRN.US,D,20251120,000000,17.72,18.0187,16.95,16.98,418012,0
+BYRN.US,D,20251121,000000,16.86,17.67,16.86,17.45,292939,0
+BYRN.US,D,20251124,000000,17.28,17.45,16.97,17.34,249134,0
+BYRN.US,D,20251125,000000,17.29,17.7389,16.99,17.51,235978,0
+BYRN.US,D,20251126,000000,17.57,17.89,17.38,17.79,185973,0
+BYRN.US,D,20251128,000000,18,18.42,17.85,18.25,182086,0
+BYRN.US,D,20251201,000000,18.07,18.4,17.64,18.1,208240,0
+BYRN.US,D,20251202,000000,18.3,18.615,17.91,18.09,259469,0
+BYRN.US,D,20251203,000000,18.11,18.3499,17.67,18.31,267996,0
+BYRN.US,D,20251204,000000,18.48,19.33,18.33,19.26,243084,0
+BYRN.US,D,20251205,000000,19.26,19.73,19.04,19.67,276969,0
+BYRN.US,D,20251208,000000,20.69,20.69,18.34,18.99,584187,0
+BYRN.US,D,20251209,000000,18.94,19.27,18.73,19,388729,0
+BYRN.US,D,20251210,000000,18.84,19.36,18.79,19.01,420743,0
+BYRN.US,D,20251211,000000,18.92,19.5,18.89,19.11,221422,0
+BYRN.US,D,20251212,000000,19.11,19.345,18.61,18.72,288104,0
+BYRN.US,D,20251215,000000,18.86,18.86,17.26,17.46,315495,0
+BYRN.US,D,20251216,000000,17.26,17.91,17.26,17.47,315704,0
+BYRN.US,D,20251217,000000,17.62,17.9708,17.36,17.47,299123,0
+BYRN.US,D,20251218,000000,17.65,17.965,17.21,17.24,922781,0
+BYRN.US,D,20251219,000000,17.23,17.85,17.045,17.35,697541,0
+BYRN.US,D,20251222,000000,17.59,17.965,17.39,17.5,411515,0
+BYRN.US,D,20251223,000000,17.38,17.84,17.2,17.35,242670,0
+BYRN.US,D,20251224,000000,17.34,17.6,17.185,17.45,147702,0
+BYRN.US,D,20251226,000000,17.43,17.475,16.7,16.74,311742,0
+BYRN.US,D,20251229,000000,16.57,16.8,16.03,16.07,604599,0
+BYRN.US,D,20251230,000000,16.11,17.3006,16.0523,17.26,777037,0
+BYRN.US,D,20251231,000000,17.15,17.2,16.6,16.79,628051,0
+BYRN.US,D,20260102,000000,17.14,17.36,16.41,16.72,284214,0
+BYRN.US,D,20260105,000000,16.99,18.15,16.9,17.35,822838,0
+BYRN.US,D,20260106,000000,17.35,17.75,16.645,17.5,982478,0
+BYRN.US,D,20260107,000000,17.59,17.67,17.07,17.19,262539,0
+BYRN.US,D,20260108,000000,17.54,18.25,17.3,17.37,764929,0
+BYRN.US,D,20260109,000000,17.56,17.82,16.9928,17.4,301558,0
+BYRN.US,D,20260112,000000,17.55,17.78,17.25,17.7,469387,0
+BYRN.US,D,20260113,000000,17.79,17.79,16.8201,16.96,261224,0
+BYRN.US,D,20260114,000000,16.82,16.9754,16.31,16.77,283597,0
+BYRN.US,D,20260115,000000,16.77,17.53,16.4501,17.5,278000,0
+BYRN.US,D,20260116,000000,17.5,17.555,16.84,16.85,584769,0
+BYRN.US,D,20260120,000000,16.42,16.69,15.89,15.94,486649,0
+BYRN.US,D,20260121,000000,16.295,16.295,15.35,15.83,448157,0
+BYRN.US,D,20260122,000000,16.02,16.2951,15.68,15.705,448280,0
+BYRN.US,D,20260123,000000,15.68,16.59,15.5,15.91,811125,0
+BYRN.US,D,20260126,000000,15.79,16.0699,15.02,15.05,363188,0
+BYRN.US,D,20260127,000000,15.05,15.35,14.76,15.26,348876,0
+BYRN.US,D,20260128,000000,15.26,15.26,14.46,14.6,507215,0
+BYRN.US,D,20260129,000000,14.6,14.8099,14,14.22,457397,0
+BYRN.US,D,20260130,000000,14.05,14.634,13.6255,13.71,404249,0
+BYRN.US,D,20260202,000000,13.55,14.31,13.35,13.74,563796,0
+BYRN.US,D,20260203,000000,13.76,13.8588,12.86,13.38,1006201,0
+BYRN.US,D,20260204,000000,13.17,13.2771,12.145,12.22,1172457,0
+BYRN.US,D,20260205,000000,13.89,13.948,11.13,13.16,1913916,0
+BYRN.US,D,20260206,000000,13.42,14.89,13.18,14.69,1164911,0
+BYRN.US,D,20260209,000000,14.49,14.5184,13.5,14.45,479719,0
+BYRN.US,D,20260210,000000,14.48,15.52,14.4501,14.64,698400,0
+BYRN.US,D,20260211,000000,14.8,14.8,13.46,13.48,489237,0
+BYRN.US,D,20260212,000000,13.52,13.65,12.83,12.87,405910,0
+BYRN.US,D,20260213,000000,12.87,13.27,12.42,12.51,505765,0
+BYRN.US,D,20260217,000000,12.51,12.73,12.17,12.64,286181,0
+BYRN.US,D,20260218,000000,12.52,12.88,12.37,12.55,286467,0
diff --git a/daily/us/nasdaq stocks/1/caiq.us.txt b/daily/us/nasdaq stocks/1/caiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..715e88f0a00ada696dd08d145239bc0fc8ee3c25
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caiq.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAIQ.US,D,20251120,000000,25.01,25.02,25,25.01,517594,0
+CAIQ.US,D,20251121,000000,25.02,25.34,24.871,25.15,89960,0
+CAIQ.US,D,20251124,000000,25.38,25.58,25.335,25.565,31084,0
+CAIQ.US,D,20251125,000000,25.62,25.8,25.47,25.775,89085,0
+CAIQ.US,D,20251126,000000,25.91,25.91,25.76,25.855,55160,0
+CAIQ.US,D,20251128,000000,25.86,25.9699,25.86,25.9337,23279,0
+CAIQ.US,D,20251201,000000,25.93,25.975,25.76,25.89,36651,0
+CAIQ.US,D,20251202,000000,26,26.07,25.938,26.02,45378,0
+CAIQ.US,D,20251203,000000,26.03,26.16,25.985,26.1354,58902,0
+CAIQ.US,D,20251204,000000,26.25,26.25,26.01,26.1011,46528,0
+CAIQ.US,D,20251205,000000,26.16,26.29,26.11,26.1858,57264,0
+CAIQ.US,D,20251208,000000,26.27,26.27,26.07,26.1344,40864,0
+CAIQ.US,D,20251209,000000,26.16,26.23,26.1,26.196,95069,0
+CAIQ.US,D,20251210,000000,26.16,26.32,26.04,26.2782,53880,0
+CAIQ.US,D,20251211,000000,26.36,26.36,26.0087,26.2481,112292,0
+CAIQ.US,D,20251212,000000,26.2,26.2,25.86,25.9076,143279,0
+CAIQ.US,D,20251215,000000,25.99,25.99,25.68,25.755,64426,0
+CAIQ.US,D,20251216,000000,25.89,25.99,25.64,25.8243,80094,0
+CAIQ.US,D,20251217,000000,25.85,25.87,25.47,25.5075,61363,0
+CAIQ.US,D,20251218,000000,25.72,25.845,25.631,25.6768,60416,0
+CAIQ.US,D,20251219,000000,25.88,26.02,25.88,26.0053,58160,0
+CAIQ.US,D,20251222,000000,26.205,26.205,26.01,26.075,98351,0
+CAIQ.US,D,20251223,000000,25.71,25.84,25.7,25.8251,120581,0
+CAIQ.US,D,20251224,000000,25.86,25.923,25.81,25.923,51246,0
+CAIQ.US,D,20251226,000000,25.94,26.01,25.8888,25.905,65149,0
+CAIQ.US,D,20251229,000000,25.76,25.925,25.7,25.79,84091,0
+CAIQ.US,D,20251230,000000,25.8,25.85,25.765,25.7958,63053,0
+CAIQ.US,D,20251231,000000,25.77,25.83,25.6,25.6251,143830,0
+CAIQ.US,D,20260102,000000,25.71,25.76,25.37,25.4469,141270,0
+CAIQ.US,D,20260105,000000,25.62,25.69,25.5,25.581,161742,0
+CAIQ.US,D,20260106,000000,25.68,25.8999,25.68,25.8759,106944,0
+CAIQ.US,D,20260107,000000,25.92,26.0699,25.84,25.8995,356542,0
+CAIQ.US,D,20260108,000000,25.81,25.95,25.7,25.8409,138313,0
+CAIQ.US,D,20260109,000000,25.83,26.135,25.73,26.115,128069,0
+CAIQ.US,D,20260112,000000,25.93,26.065,25.8501,26.025,170148,0
+CAIQ.US,D,20260113,000000,26.03,26.08,25.84,25.927,129671,0
+CAIQ.US,D,20260114,000000,25.99,25.99,25.4499,25.6259,181863,0
+CAIQ.US,D,20260115,000000,25.96,26.01,25.76,25.81,133392,0
+CAIQ.US,D,20260116,000000,25.9,25.95,25.7066,25.7648,117051,0
+CAIQ.US,D,20260120,000000,25.39,25.59,25.24,25.38,408636,0
+CAIQ.US,D,20260121,000000,25.2,25.609,25.1102,25.385,221060,0
+CAIQ.US,D,20260122,000000,25.71,25.8499,25.64,25.77,142143,0
+CAIQ.US,D,20260123,000000,25.74,25.9199,25.66,25.853,148189,0
+CAIQ.US,D,20260126,000000,25.83,25.9999,25.77,25.9195,191026,0
+CAIQ.US,D,20260127,000000,26.09,26.23,25.99,26.1884,84020,0
+CAIQ.US,D,20260128,000000,26.33,26.36,26.143,26.2143,85149,0
+CAIQ.US,D,20260129,000000,26.18,26.18,25.59,26.04,290528,0
+CAIQ.US,D,20260130,000000,25.92,26.02,25.63,25.83,127324,0
+CAIQ.US,D,20260202,000000,25.29,25.68,25.29,25.6047,72885,0
+CAIQ.US,D,20260203,000000,25.61,25.64,24.9448,25.1881,255120,0
+CAIQ.US,D,20260204,000000,25.15,25.19,24.69,24.98,211019,0
+CAIQ.US,D,20260205,000000,24.72,24.85,24.52,24.7,237352,0
+CAIQ.US,D,20260206,000000,24.74,25.17,24.7,25.0846,250788,0
+CAIQ.US,D,20260209,000000,24.97,25.41,24.935,25.2443,126474,0
+CAIQ.US,D,20260210,000000,25.28,25.32,25.1083,25.1083,135370,0
+CAIQ.US,D,20260211,000000,25.2101,25.31,25.015,25.1868,317711,0
+CAIQ.US,D,20260212,000000,25.24,25.27,24.75,24.7606,139363,0
+CAIQ.US,D,20260213,000000,24.789,24.97,24.595,24.7921,92710,0
+CAIQ.US,D,20260217,000000,24.7,24.91,24.51,24.7683,131464,0
+CAIQ.US,D,20260218,000000,24.88,25.2,24.8241,25,158330,0
diff --git a/daily/us/nasdaq stocks/1/ccap.us.txt b/daily/us/nasdaq stocks/1/ccap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..259cf7f6b0d4212e408f1c758d64d39f07efd8e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccap.us.txt	
@@ -0,0 +1,2962 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCAP.US,D,20140509,000000,10.9697,11.1877,10.8451,11.0055,279664.26063953,0
+CCAP.US,D,20140512,000000,11.0594,11.0687,10.8356,10.9697,44797.432757206,0
+CCAP.US,D,20140513,000000,10.9697,10.9697,10.8573,10.9697,31895.24662762,0
+CCAP.US,D,20140514,000000,10.8573,10.9697,10.8573,10.9697,52922.483293236,0
+CCAP.US,D,20140515,000000,10.9697,11.0414,10.7922,10.9122,64820.294940078,0
+CCAP.US,D,20140516,000000,11.0055,11.0055,10.8573,10.9622,29216.914673638,0
+CCAP.US,D,20140519,000000,11.0131,11.0131,10.8941,10.9122,42554.541639096,0
+CCAP.US,D,20140520,000000,10.8941,10.947,10.8573,10.9243,25721.733852362,0
+CCAP.US,D,20140521,000000,10.9046,10.982,10.8224,10.8895,4066.2334016544,0
+CCAP.US,D,20140522,000000,10.8224,10.9999,10.8224,10.8535,22344.153840774,0
+CCAP.US,D,20140523,000000,10.8224,10.9697,10.8224,10.9328,4396.7870288864,0
+CCAP.US,D,20140527,000000,10.9697,10.9697,10.8224,10.8677,13813.327537981,0
+CCAP.US,D,20140528,000000,10.8573,10.9697,10.8224,10.9046,34173.10014861,0
+CCAP.US,D,20140529,000000,10.8573,10.9234,10.7791,10.8535,19689.130155379,0
+CCAP.US,D,20140530,000000,10.8309,10.8941,10.8224,10.8941,6701.1272187244,0
+CCAP.US,D,20140602,000000,10.9046,10.9697,10.8573,10.9394,6465.9255993478,0
+CCAP.US,D,20140603,000000,10.8941,10.8941,10.7498,10.8149,32019.204237832,0
+CCAP.US,D,20140604,000000,10.7866,10.8092,10.6762,10.7413,66503.787612102,0
+CCAP.US,D,20140605,000000,10.7111,10.7866,10.6762,10.7791,24131.474254686,0
+CCAP.US,D,20140606,000000,10.8535,10.9546,10.7224,10.7573,24824.365511768,0
+CCAP.US,D,20140609,000000,10.8224,10.8895,10.611,10.7724,31283.934310592,0
+CCAP.US,D,20140610,000000,10.7724,10.7866,10.6412,10.7791,34051.261471905,0
+CCAP.US,D,20140611,000000,10.611,10.7866,10.6034,10.6034,36699.928356777,0
+CCAP.US,D,20140612,000000,10.6168,10.8535,10.6006,10.626,22631.269331095,0
+CCAP.US,D,20140613,000000,10.5535,10.9697,10.5177,10.6762,52217.93790186,0
+CCAP.US,D,20140616,000000,10.5317,10.6412,10.5317,10.5373,32388.95813496,0
+CCAP.US,D,20140617,000000,10.7573,10.7573,10.5317,10.5459,23335.81472247,0
+CCAP.US,D,20140618,000000,10.5015,10.5949,10.4186,10.5015,49928.430246578,0
+CCAP.US,D,20140619,000000,10.4571,10.5949,10.4186,10.5675,71878.462454884,0
+CCAP.US,D,20140620,000000,10.5808,10.5949,10.2731,10.4665,70301.975925008,0
+CCAP.US,D,20140623,000000,10.2731,10.5317,10.2373,10.4665,37032.600917517,0
+CCAP.US,D,20140624,000000,10.4186,10.5221,10.4186,10.4278,30493.572112147,0
+CCAP.US,D,20140625,000000,10.5221,10.5317,10.2373,10.4278,59526.139570598,0
+CCAP.US,D,20140626,000000,10.559,10.7527,10.4694,10.7527,108481.97933705,0
+CCAP.US,D,20140627,000000,10.8857,11.2123,10.7308,11.1632,117678.15076133,0
+CCAP.US,D,20140630,000000,11.0226,11.6199,10.6213,11.1338,261486.98954204,0
+CCAP.US,D,20140701,000000,11.1726,11.2773,10.7317,11.2472,68710.656860577,0
+CCAP.US,D,20140702,000000,11.1027,11.2472,11.0659,11.2472,37214.829199196,0
+CCAP.US,D,20140703,000000,11.2472,11.2614,11.0226,11.2472,49181.506185044,0
+CCAP.US,D,20140707,000000,11.2312,11.2472,10.8857,11.2472,33413.462486028,0
+CCAP.US,D,20140708,000000,11.0518,11.1178,10.7375,10.8545,44006.011092006,0
+CCAP.US,D,20140709,000000,10.7667,10.9272,10.4977,10.5015,130831.4305116,0
+CCAP.US,D,20140710,000000,10.4977,10.646,10.3458,10.4977,197587.37121114,0
+CCAP.US,D,20140711,000000,10.391,10.6364,9.93521,10.2779,278286.95385939,0
+CCAP.US,D,20140714,000000,10.5345,10.7224,10.4072,10.4665,134499.30441376,0
+CCAP.US,D,20140715,000000,10.5101,10.661,10.4128,10.5411,102321.18016284,0
+CCAP.US,D,20140716,000000,10.4203,10.6006,10.4072,10.4883,112123.36657037,0
+CCAP.US,D,20140717,000000,10.458,10.5723,10.3373,10.4278,136417.99870516,0
+CCAP.US,D,20140718,000000,10.4203,10.4977,10.3071,10.4723,80576.6845048,0
+CCAP.US,D,20140721,000000,10.3458,10.4072,10.1201,10.2882,100040.14824159,0
+CCAP.US,D,20140722,000000,10.2306,10.2562,10.0089,10.1118,138571.89461594,0
+CCAP.US,D,20140723,000000,10.1588,10.4977,10.1588,10.458,59558.98303997,0
+CCAP.US,D,20140724,000000,10.4278,10.4278,10.2023,10.3373,48942.066698652,0
+CCAP.US,D,20140725,000000,10.1938,10.4883,10.1938,10.3325,73008.913481346,0
+CCAP.US,D,20140728,000000,10.2985,10.4478,10.1806,10.3166,118715.36871344,0
+CCAP.US,D,20140729,000000,10.1588,10.6394,10.1588,10.3712,239237.12824236,0
+CCAP.US,D,20140730,000000,10.3373,10.4817,10.1588,10.1588,101206.62113769,0
+CCAP.US,D,20140731,000000,10.1495,10.2637,9.85785,9.85785,151930.71091648,0
+CCAP.US,D,20140801,000000,9.74541,9.80689,7.94711,9.66331,160977.49752845,0
+CCAP.US,D,20140804,000000,9.72379,9.85785,9.26881,9.73126,92293.327336718,0
+CCAP.US,D,20140805,000000,9.64068,9.82102,9.52084,9.73126,83042.063641239,0
+CCAP.US,D,20140806,000000,9.58124,9.74541,9.38868,9.42456,80507.819165794,0
+CCAP.US,D,20140807,000000,9.52084,9.72379,9.45381,9.58124,87580.819215154,0
+CCAP.US,D,20140808,000000,9.54914,9.72282,9.49065,9.49065,50963.529265186,0
+CCAP.US,D,20140811,000000,9.73982,9.74541,9.52084,9.57367,107865.36968626,0
+CCAP.US,D,20140812,000000,9.05833,9.53685,9.05833,9.30185,272644.23392787,0
+CCAP.US,D,20140813,000000,9.37075,9.69359,9.23861,9.54914,177066.5596539,0
+CCAP.US,D,20140814,000000,9.52084,10.1938,9.52084,9.89926,208472.3326412,0
+CCAP.US,D,20140815,000000,10.0824,10.1901,9.82102,9.82102,117208.80698933,0
+CCAP.US,D,20140818,000000,9.89926,10.0616,9.78322,9.99367,108219.23158207,0
+CCAP.US,D,20140819,000000,10.04,10.1806,9.94086,10.107,126953.78219214,0
+CCAP.US,D,20140820,000000,10.0994,10.0994,9.82287,9.94739,82765.542818458,0
+CCAP.US,D,20140821,000000,9.97867,10.0824,9.97292,10.04,86362.432448114,0
+CCAP.US,D,20140822,000000,9.90121,10.0824,9.90121,10.0089,62925.968384018,0
+CCAP.US,D,20140825,000000,9.89926,10.1201,9.89926,10.0457,109328.49327346,0
+CCAP.US,D,20140826,000000,10.04,10.2693,9.97292,10.1938,54470.364220755,0
+CCAP.US,D,20140827,000000,10.2202,10.2693,10.0457,10.0616,43581.164923673,0
+CCAP.US,D,20140828,000000,10.1826,10.2137,9.94086,10.1118,117580.67981996,0
+CCAP.US,D,20140829,000000,10.1428,10.2693,9.99367,10.257,59164.861407502,0
+CCAP.US,D,20140902,000000,10.257,10.4817,10.257,10.3354,54105.907657397,0
+CCAP.US,D,20140903,000000,10.2202,10.4072,10.2202,10.3231,81228.256558479,0
+CCAP.US,D,20140904,000000,10.1201,10.3826,10.0833,10.2411,117852.96277573,0
+CCAP.US,D,20140905,000000,10.2411,10.4072,10.1938,10.3373,31657.926074736,0
+CCAP.US,D,20140908,000000,10.3458,10.3986,10.2202,10.2693,42890.392600098,0
+CCAP.US,D,20140909,000000,10.2882,10.4665,10.1938,10.3071,61808.230958603,0
+CCAP.US,D,20140910,000000,10.3071,10.443,10.2693,10.375,48911.342162788,0
+CCAP.US,D,20140911,000000,10.2872,10.4203,10.2872,10.3826,40065.854234071,0
+CCAP.US,D,20140912,000000,10.3458,10.4278,10.2693,10.3515,103724.97361182,0
+CCAP.US,D,20140915,000000,10.3071,10.4335,10.1826,10.2023,52512.469659458,0
+CCAP.US,D,20140916,000000,10.2249,10.4497,10.1826,10.1826,48029.865823502,0
+CCAP.US,D,20140917,000000,10.2023,10.375,10.1276,10.1428,54006.317782526,0
+CCAP.US,D,20140918,000000,10.107,10.4043,10.107,10.3458,52671.38967255,0
+CCAP.US,D,20140919,000000,10.391,10.443,10.1636,10.2779,40093.400369674,0
+CCAP.US,D,20140922,000000,10.4072,10.4497,10.1938,10.2137,37824.022582717,0
+CCAP.US,D,20140923,000000,10.1588,10.3071,10.0654,10.1938,36228.465651269,0
+CCAP.US,D,20140924,000000,10.2514,10.3071,10.175,10.2693,58327.882671882,0
+CCAP.US,D,20140925,000000,10.2023,10.3071,10.1201,10.1495,40931.438572047,0
+CCAP.US,D,20140926,000000,9.90023,10.2268,9.75301,10.1947,112815.1983607,0
+CCAP.US,D,20140929,000000,10.1495,10.1834,9.87295,9.87295,74762.330959131,0
+CCAP.US,D,20140930,000000,9.8445,10.2146,9.53589,10.2146,240205.48085547,0
+CCAP.US,D,20141001,000000,10.1495,10.2817,9.68319,10.2589,59692.475850967,0
+CCAP.US,D,20141002,000000,10.0778,10.3798,10.0513,10.2343,50269.57854135,0
+CCAP.US,D,20141003,000000,9.85308,10.2146,9.61995,10.0597,107216.97603283,0
+CCAP.US,D,20141006,000000,10.1901,10.1947,9.85785,9.91251,46929.07986615,0
+CCAP.US,D,20141007,000000,9.88328,9.93804,9.71339,9.92849,48761.95735048,0
+CCAP.US,D,20141008,000000,9.97964,10.0966,9.76714,10.0966,48789.503486083,0
+CCAP.US,D,20141009,000000,9.90023,9.94281,9.57461,9.79734,76553.889240058,0
+CCAP.US,D,20141010,000000,9.73603,9.79734,9.65772,9.74264,23447.058731635,0
+CCAP.US,D,20141013,000000,9.78887,9.88328,9.69075,9.71339,22809.259745758,0
+CCAP.US,D,20141014,000000,9.74264,9.83417,9.27542,9.47646,113746.46963742,0
+CCAP.US,D,20141015,000000,9.38208,10.2146,9.23861,9.30468,89995.343947403,0
+CCAP.US,D,20141016,000000,9.20651,9.61332,9.11968,9.6067,78740.628620208,0
+CCAP.US,D,20141017,000000,9.29052,9.93706,9.29052,9.47646,44345.04045327,0
+CCAP.US,D,20141020,000000,9.53032,9.68129,9.40567,9.57461,46672.688911695,0
+CCAP.US,D,20141021,000000,9.49907,9.57461,9.27542,9.48971,38521.151706814,0
+CCAP.US,D,20141022,000000,9.53032,9.69824,9.42738,9.61332,81899.958480483,0
+CCAP.US,D,20141023,000000,9.6067,9.90978,9.53874,9.83417,69104.778493047,0
+CCAP.US,D,20141024,000000,9.78224,9.80397,9.69075,9.77474,26227.099493996,0
+CCAP.US,D,20141027,000000,9.72855,9.83417,9.5199,9.76714,21262.438284993,0
+CCAP.US,D,20141028,000000,9.76714,9.76714,9.59071,9.67467,30120.639814757,0
+CCAP.US,D,20141029,000000,9.67467,9.90218,9.54536,9.6067,70917.526109053,0
+CCAP.US,D,20141030,000000,9.58124,9.75301,9.49907,9.73603,41804.439177301,0
+CCAP.US,D,20141031,000000,9.85308,10.3798,9.72097,10.2542,39104.917888239,0
+CCAP.US,D,20141103,000000,10.2909,10.2909,9.82667,9.97964,48478.020260422,0
+CCAP.US,D,20141104,000000,9.92849,10.0447,9.77474,10.0447,28567.461553468,0
+CCAP.US,D,20141105,000000,9.9965,10.3741,9.90023,9.96824,18911.481557981,0
+CCAP.US,D,20141106,000000,9.93804,10.0182,9.71339,9.98899,34676.346856735,0
+CCAP.US,D,20141107,000000,10.0267,10.0267,9.70391,9.80397,85636.697721659,0
+CCAP.US,D,20141110,000000,9.8445,9.85785,9.73603,9.83417,61535.948002838,0
+CCAP.US,D,20141111,000000,10.0362,10.2731,9.85025,9.85785,120376.61258363,0
+CCAP.US,D,20141112,000000,9.88328,10.1495,9.88328,10.0664,90875.760819934,0
+CCAP.US,D,20141113,000000,10.0664,10.1495,9.85308,9.85308,98432.93717585,0
+CCAP.US,D,20141114,000000,9.81342,9.92849,9.78887,9.88328,46627.131841275,0
+CCAP.US,D,20141117,000000,9.81342,9.91251,9.72855,9.80397,51189.195683777,0
+CCAP.US,D,20141118,000000,9.75876,9.93804,9.69824,9.69824,47328.498832389,0
+CCAP.US,D,20141119,000000,9.69824,9.76714,9.57461,9.58124,42780.208057688,0
+CCAP.US,D,20141120,000000,9.58124,9.79734,9.58124,9.72855,49178.327784783,0
+CCAP.US,D,20141121,000000,9.78887,9.90218,9.73603,9.81342,65074.566961026,0
+CCAP.US,D,20141124,000000,9.82102,9.88328,9.73603,9.85785,71053.137853557,0
+CCAP.US,D,20141125,000000,9.85785,10.0267,9.8445,10.0059,66556.760949801,0
+CCAP.US,D,20141126,000000,10.0362,10.1118,9.8634,9.97964,54079.420988548,0
+CCAP.US,D,20141128,000000,10.0127,10.0202,9.95031,10.0059,2620.0612825147,0
+CCAP.US,D,20141201,000000,9.98802,9.98802,9.80397,9.96824,52834.547552659,0
+CCAP.US,D,20141202,000000,9.90023,10.0059,9.80397,9.87295,15431.13327126,0
+CCAP.US,D,20141203,000000,9.82102,9.88328,9.72855,9.72855,41733.454904787,0
+CCAP.US,D,20141204,000000,9.78224,9.82667,9.61332,9.69075,63997.089272261,0
+CCAP.US,D,20141205,000000,9.66615,9.75876,9.61332,9.63595,41681.541033842,0
+CCAP.US,D,20141208,000000,9.75876,9.87295,9.5057,9.53589,39362.368309449,0
+CCAP.US,D,20141209,000000,9.5199,9.61995,9.27542,9.31979,110250.22934939,0
+CCAP.US,D,20141210,000000,9.33394,9.33394,9.27542,9.29052,75925.625454967,0
+CCAP.US,D,20141211,000000,9.26881,9.38208,9.11968,9.19803,66556.760949801,0
+CCAP.US,D,20141212,000000,8.87475,9.22068,8.77413,8.84521,101015.91712198,0
+CCAP.US,D,20141215,000000,8.88211,9.03662,8.88211,8.92911,112503.71513504,0
+CCAP.US,D,20141216,000000,8.91902,8.95223,8.61414,8.87475,153037.85367436,0
+CCAP.US,D,20141217,000000,8.76677,8.91902,8.76677,8.84521,120437.00218861,0
+CCAP.US,D,20141218,000000,8.95865,9.34432,8.95865,9.14139,88448.522486638,0
+CCAP.US,D,20141219,000000,9.22068,9.78224,9.21972,9.69075,138637.58155468,0
+CCAP.US,D,20141222,000000,9.85308,9.85308,9.65299,9.82667,54526.515958715,0
+CCAP.US,D,20141223,000000,9.82667,9.99932,9.43493,9.99932,60063.289214849,0
+CCAP.US,D,20141224,000000,9.95976,9.95976,9.35942,9.95976,47518.143381345,0
+CCAP.US,D,20141226,000000,9.871,10.0843,9.75399,10.0616,65227.130173595,0
+CCAP.US,D,20141229,000000,9.635,10.1334,9.635,10.0928,93410.005295379,0
+CCAP.US,D,20141230,000000,10.0457,10.2542,9.98997,10.1334,114658.67051257,0
+CCAP.US,D,20141231,000000,10.0295,10.2589,9.79267,9.871,178954.52940945,0
+CCAP.US,D,20150102,000000,9.90121,10.1249,9.79267,9.79267,63208.846007322,0
+CCAP.US,D,20150105,000000,9.76061,10.1806,9.76061,10.1334,46094.220064039,0
+CCAP.US,D,20150106,000000,10.1806,10.2589,10.1089,10.2439,64866.911477252,0
+CCAP.US,D,20150107,000000,10.2655,10.3515,10.2023,10.3354,52033.590686674,0
+CCAP.US,D,20150108,000000,10.3052,10.4326,10.0768,10.3354,47689.776995485,0
+CCAP.US,D,20150109,000000,10.2901,10.377,10.1334,10.3147,31543.50366531,0
+CCAP.US,D,20150112,000000,10.3458,10.3458,10.2439,10.2929,21731.782056992,0
+CCAP.US,D,20150113,000000,10.2731,10.3222,10.2137,10.2325,70877.266372402,0
+CCAP.US,D,20150114,000000,10.2542,10.2957,10.0673,10.2023,53438.443602409,0
+CCAP.US,D,20150115,000000,10.0702,10.2222,10.0391,10.2137,28940.393850858,0
+CCAP.US,D,20150116,000000,10.1249,10.3043,9.871,10.2439,26647.707795314,0
+CCAP.US,D,20150120,000000,10.3458,10.3458,10.0127,10.0843,26125.390685616,0
+CCAP.US,D,20150121,000000,10.2439,10.3316,10.0097,10.141,97736.867518505,0
+CCAP.US,D,20150122,000000,10.1334,10.2589,10.0843,10.1561,38733.045057604,0
+CCAP.US,D,20150123,000000,10.1806,10.1966,10.1486,10.1561,23056.115499428,0
+CCAP.US,D,20150126,000000,10.0107,10.3052,10.0107,10.257,27970.981770995,0
+CCAP.US,D,20150127,000000,10.1561,10.2845,10.1561,10.2325,21324.946823476,0
+CCAP.US,D,20150128,000000,10.2325,10.2929,10.1759,10.2542,45001.909840718,0
+CCAP.US,D,20150129,000000,10.2655,10.2731,10.1806,10.2259,40706.83162021,0
+CCAP.US,D,20150130,000000,10.1486,10.3137,10.1486,10.1561,32349.757865064,0
+CCAP.US,D,20150202,000000,10.1938,10.2976,10.1881,10.2589,22058.097817208,0
+CCAP.US,D,20150203,000000,10.2222,10.377,10.1881,10.377,27539.778802138,0
+CCAP.US,D,20150204,000000,10.2731,11.0254,10.2731,10.5365,35800.441082674,0
+CCAP.US,D,20150205,000000,10.4326,10.9536,10.4326,10.7355,136297.21949521,0
+CCAP.US,D,20150206,000000,10.8573,11.0017,10.6206,11.0017,82903.273496472,0
+CCAP.US,D,20150209,000000,10.8432,10.9536,10.6298,10.8432,56363.631310062,0
+CCAP.US,D,20150210,000000,10.897,10.9753,10.5279,10.661,39006.387480123,0
+CCAP.US,D,20150211,000000,10.6072,10.8573,10.6072,10.6544,22937.455222985,0
+CCAP.US,D,20150212,000000,10.7006,10.7894,10.4665,10.5818,42951.841671827,0
+CCAP.US,D,20150213,000000,10.6856,10.78,10.5619,10.661,50051.328390036,0
+CCAP.US,D,20150217,000000,10.5818,10.8262,10.5742,10.7355,32129.388780243,0
+CCAP.US,D,20150218,000000,10.6704,10.7403,10.661,10.6704,25315.958085599,0
+CCAP.US,D,20150219,000000,10.5516,10.8196,10.5431,10.8111,27890.462297695,0
+CCAP.US,D,20150220,000000,10.8573,10.8753,10.6544,10.7355,561443.21691994,0
+CCAP.US,D,20150223,000000,10.6544,10.9942,10.6544,10.9942,63060.52066177,0
+CCAP.US,D,20150224,000000,10.9753,11.0017,10.7941,11.0017,40289.401719154,0
+CCAP.US,D,20150225,000000,11.0584,11.1434,10.93,11.0962,60700.028733973,0
+CCAP.US,D,20150226,000000,10.9452,11.0584,10.7894,11.0414,32198.25411925,0
+CCAP.US,D,20150227,000000,10.948,11.0584,10.948,11.0584,60078.121749405,0
+CCAP.US,D,20150302,000000,11.0159,11.0159,10.8838,10.9753,22790.189344187,0
+CCAP.US,D,20150303,000000,10.8753,10.9622,10.7469,10.8573,32922.92937895,0
+CCAP.US,D,20150304,000000,10.8838,10.8838,10.7355,10.8111,25831.918394772,0
+CCAP.US,D,20150305,000000,10.78,10.8432,10.661,10.7158,30895.110011893,0
+CCAP.US,D,20150306,000000,10.7158,10.7469,10.6148,10.646,47226.790024009,0
+CCAP.US,D,20150309,000000,10.646,10.897,10.646,10.897,25705.841851053,0
+CCAP.US,D,20150310,000000,10.8838,10.897,10.727,10.7403,23931.235038189,0
+CCAP.US,D,20150311,000000,10.7554,10.897,10.6704,10.78,19371.290129195,0
+CCAP.US,D,20150312,000000,10.7082,10.8913,10.661,10.7355,31780.824218194,0
+CCAP.US,D,20150313,000000,10.8913,10.8913,10.7006,10.8432,51534.581845564,0
+CCAP.US,D,20150316,000000,10.897,11.0584,10.8526,10.8913,27983.695372042,0
+CCAP.US,D,20150317,000000,10.9205,10.9942,10.897,10.9536,25705.841851053,0
+CCAP.US,D,20150318,000000,10.9753,11.0414,10.7894,10.9536,60397.021242344,0
+CCAP.US,D,20150319,000000,10.9394,11.0017,10.93,10.9394,23550.886473522,0
+CCAP.US,D,20150320,000000,10.8913,11.4029,10.8573,10.9452,125099.71537273,0
+CCAP.US,D,20150323,000000,10.8838,11.2916,10.8753,11.2207,45708.574165601,0
+CCAP.US,D,20150324,000000,11.2509,11.2509,10.9084,11.0499,62422.721675893,0
+CCAP.US,D,20150325,000000,11.0254,11.1669,10.8677,11.0159,94584.953925508,0
+CCAP.US,D,20150326,000000,10.8753,11.0017,10.7941,10.9168,73563.014593662,0
+CCAP.US,D,20150327,000000,10.9715,10.9773,10.5355,10.7441,78647.395545861,0
+CCAP.US,D,20150330,000000,10.8555,11.0527,10.7753,11.0196,36435.06166829,0
+CCAP.US,D,20150331,000000,11.0272,11.2793,10.7441,10.7695,64468.551977768,0
+CCAP.US,D,20150401,000000,10.7753,11.0838,10.7695,10.9715,40632.668947433,0
+CCAP.US,D,20150402,000000,11.0196,11.0196,10.9394,10.9715,55329.591758207,0
+CCAP.US,D,20150406,000000,11.0838,11.2697,10.7847,10.9715,73483.554587116,0
+CCAP.US,D,20150407,000000,11.1338,11.1802,10.9773,11.1669,86274.496707536,0
+CCAP.US,D,20150408,000000,11.2793,11.484,11.2642,11.4161,77070.909015985,0
+CCAP.US,D,20150409,000000,11.3859,11.4322,11.2793,11.4322,78580.649140362,0
+CCAP.US,D,20150410,000000,11.4954,11.538,11.2472,11.4586,60269.885231869,0
+CCAP.US,D,20150413,000000,11.484,11.5218,11.3529,11.4076,38534.924774616,0
+CCAP.US,D,20150414,000000,11.4161,11.5294,11.1981,11.3047,40138.957440094,0
+CCAP.US,D,20150415,000000,11.1472,11.484,10.9773,11.2415,45608.98429073,0
+CCAP.US,D,20150416,000000,11.1669,11.2848,11.0838,11.2528,37060.14705312,0
+CCAP.US,D,20150417,000000,11.2944,11.3425,11.2151,11.2642,40879.524701104,0
+CCAP.US,D,20150420,000000,11.3425,11.3425,11.2151,11.2528,35163.701563551,0
+CCAP.US,D,20150421,000000,11.2528,11.2642,11.1406,11.2472,34162.50548107,0
+CCAP.US,D,20150422,000000,11.1877,11.2415,11.0527,11.0943,50351.157481404,0
+CCAP.US,D,20150423,000000,11.0838,11.2415,11.0527,11.1981,28902.253047716,0
+CCAP.US,D,20150424,000000,11.1877,11.2528,11.0632,11.1338,35816.333083984,0
+CCAP.US,D,20150427,000000,11.1575,11.2528,11.0121,11.1406,52736.017144541,0
+CCAP.US,D,20150428,000000,11.2151,11.2528,11.0943,11.2415,48907.104295772,0
+CCAP.US,D,20150429,000000,11.1338,11.2151,11.0669,11.0838,88305.494474856,0
+CCAP.US,D,20150430,000000,11.1008,11.2944,11.0527,11.1406,38405.669830634,0
+CCAP.US,D,20150501,000000,11.2151,11.3368,11.1669,11.1981,34704.952459092,0
+CCAP.US,D,20150504,000000,11.2528,11.317,11.0943,11.1981,15931.201579124,0
+CCAP.US,D,20150505,000000,11.0838,11.2151,11.0838,11.1406,25438.856229058,0
+CCAP.US,D,20150506,000000,11.3368,11.3368,11.0773,11.0943,36763.496362014,0
+CCAP.US,D,20150507,000000,11.0669,11.1575,11.0527,11.1406,22112.130621659,0
+CCAP.US,D,20150508,000000,11.116,11.1802,10.8913,11.1764,70274.429789405,0
+CCAP.US,D,20150511,000000,11.1472,11.3368,11.0527,11.2094,97818.446458559,0
+CCAP.US,D,20150512,000000,11.2207,11.3142,11.0632,11.2094,49586.222485053,0
+CCAP.US,D,20150513,000000,11.1669,11.2415,11.0527,11.0669,41003.482311316,0
+CCAP.US,D,20150514,000000,11.1008,11.2472,11.0773,11.0773,39770.26300972,0
+CCAP.US,D,20150515,000000,11.0527,11.3368,11.0527,11.3104,91960.654775978,0
+CCAP.US,D,20150518,000000,11.1877,11.3368,11.1877,11.3368,76487.14283456,0
+CCAP.US,D,20150519,000000,11.3368,11.3935,11.2642,11.3368,49894.527310452,0
+CCAP.US,D,20150520,000000,11.3746,11.3746,11.2848,11.2944,51748.594129861,0
+CCAP.US,D,20150521,000000,11.3529,11.3529,11.1764,11.1764,45203.208523968,0
+CCAP.US,D,20150522,000000,11.3368,11.3368,11.116,11.1406,43105.464351149,0
+CCAP.US,D,20150526,000000,11.1338,11.2528,11.0527,11.2312,49409.291537144,0
+CCAP.US,D,20150527,000000,11.3293,11.3293,11.1575,11.2415,53601.601482518,0
+CCAP.US,D,20150528,000000,11.2415,11.317,11.0971,11.1263,61904.642433212,0
+CCAP.US,D,20150529,000000,11.2151,11.2415,11.1008,11.1008,50018.484920664,0
+CCAP.US,D,20150601,000000,11.2207,11.2207,11.0357,11.1338,35072.587422712,0
+CCAP.US,D,20150602,000000,11.2094,11.2151,11.0773,11.1764,75095.003519871,0
+CCAP.US,D,20150603,000000,11.3529,11.3529,11.1008,11.116,102631.60392175,0
+CCAP.US,D,20150604,000000,11.0527,11.2944,11.0433,11.0838,61998.934974314,0
+CCAP.US,D,20150605,000000,11.2415,11.2697,10.9546,11.0669,52859.974754753,0
+CCAP.US,D,20150608,000000,11.0669,11.2312,11.0527,11.0838,40632.668947433,0
+CCAP.US,D,20150609,000000,11.0527,11.1338,10.6959,11.0632,78870.943030943,0
+CCAP.US,D,20150610,000000,11.0943,11.2207,10.9886,10.997,75095.003519871,0
+CCAP.US,D,20150611,000000,10.947,11.3047,10.947,11.1065,63453.582827485,0
+CCAP.US,D,20150612,000000,11.1802,11.3529,11.0527,11.1575,78548.865137744,0
+CCAP.US,D,20150615,000000,11.1669,11.2415,11.0527,11.116,17661.310788322,0
+CCAP.US,D,20150616,000000,11.0838,11.2415,11.0773,11.1472,31986.36076846,0
+CCAP.US,D,20150617,000000,11.1338,11.1406,11.0527,11.0669,78305.187784335,0
+CCAP.US,D,20150618,000000,11.1338,11.2415,11.0773,11.1338,60519.919385801,0
+CCAP.US,D,20150619,000000,11.1338,11.2528,11.1263,11.1263,56195.176096184,0
+CCAP.US,D,20150622,000000,11.1338,11.2151,11.0773,11.0943,47547.808450456,0
+CCAP.US,D,20150623,000000,11.1669,11.2944,10.8555,11.0773,98183.962488672,0
+CCAP.US,D,20150624,000000,10.9546,11.0943,10.9546,11.0943,36925.594775368,0
+CCAP.US,D,20150625,000000,11.1877,11.1877,11.0196,11.0527,53847.397769434,0
+CCAP.US,D,20150626,000000,11.1292,11.2906,10.5949,11.2028,153787.95613615,0
+CCAP.US,D,20150629,000000,11.1585,11.1585,10.8583,11.0027,91886.492103201,0
+CCAP.US,D,20150630,000000,11.0121,11.1849,10.3137,10.5459,159622.43955015,0
+CCAP.US,D,20150701,000000,10.5723,10.7111,10.2562,10.3458,123196.91308264,0
+CCAP.US,D,20150702,000000,10.6196,10.6196,10.2703,10.411,51781.437599234,0
+CCAP.US,D,20150706,000000,10.5723,10.5789,10.0975,10.2477,58885.162184459,0
+CCAP.US,D,20150707,000000,10.2976,10.3779,10.0466,10.2637,46965.101735784,0
+CCAP.US,D,20150708,000000,10.2477,10.661,10.0975,10.1314,59851.39586406,0
+CCAP.US,D,20150709,000000,10.4647,10.661,10.2562,10.613,35040.803420094,0
+CCAP.US,D,20150710,000000,10.5883,10.8782,10.5619,10.8451,38657.822918074,0
+CCAP.US,D,20150713,000000,10.9272,11.1905,10.6196,10.7705,58527.062421624,0
+CCAP.US,D,20150714,000000,10.7931,11.0943,10.4459,10.4459,138025.20977091,0
+CCAP.US,D,20150715,000000,10.5723,10.7866,10.4052,10.4203,34781.234065376,0
+CCAP.US,D,20150716,000000,10.5789,11.0782,10.4977,10.7771,69246.747038076,0
+CCAP.US,D,20150717,000000,10.8583,11.0264,10.6544,10.7308,69970.362831022,0
+CCAP.US,D,20150720,000000,10.8111,10.9753,10.5119,10.8535,37452.14975208,0
+CCAP.US,D,20150721,000000,10.9197,11.0357,10.5883,10.5949,56602.0113297,0
+CCAP.US,D,20150722,000000,10.6704,10.7931,10.628,10.678,38056.045801831,0
+CCAP.US,D,20150723,000000,10.628,10.7441,10.5545,10.6875,23844.358764365,0
+CCAP.US,D,20150724,000000,10.6544,10.6544,10.5119,10.5307,45642.887226857,0
+CCAP.US,D,20150727,000000,10.5789,10.7931,10.0202,10.14,73220.806832136,0
+CCAP.US,D,20150728,000000,10.4297,10.4459,10.1314,10.3316,26252.52669609,0
+CCAP.US,D,20150729,000000,10.2381,10.5365,10.224,10.4203,57446.406332597,0
+CCAP.US,D,20150730,000000,10.3458,10.5365,10.2477,10.4364,55876.276603245,0
+CCAP.US,D,20150731,000000,10.4459,10.5789,10.3873,10.411,31671.699142537,0
+CCAP.US,D,20150803,000000,10.3779,10.5619,10.2562,10.2909,27773.920954761,0
+CCAP.US,D,20150804,000000,10.3354,10.3873,10.1541,10.2277,25288.411949998,0
+CCAP.US,D,20150805,000000,10.2277,10.2703,10.0635,10.0635,39980.037427001,0
+CCAP.US,D,20150806,000000,10.0891,10.3316,9.54726,9.89088,122835.63491954,0
+CCAP.US,D,20150807,000000,9.81722,10.14,9.80689,9.93989,47209.838555946,0
+CCAP.US,D,20150810,000000,9.96532,10.2562,9.91533,10.1947,57685.845818989,0
+CCAP.US,D,20150811,000000,10.1947,11.0027,10.1947,10.3458,111113.69475386,0
+CCAP.US,D,20150812,000000,10.4543,10.5883,10.2976,10.5307,41308.608736452,0
+CCAP.US,D,20150813,000000,10.5883,10.5883,10.3779,10.4789,73220.806832136,0
+CCAP.US,D,20150814,000000,10.5119,10.7771,10.4694,10.7375,57084.068702747,0
+CCAP.US,D,20150817,000000,10.678,10.8451,10.646,10.8262,81531.264050108,0
+CCAP.US,D,20150818,000000,10.8262,10.9197,10.6959,10.7866,11677.442562021,0
+CCAP.US,D,20150819,000000,10.7931,10.7931,10.5459,10.7771,26493.025649237,0
+CCAP.US,D,20150820,000000,10.7441,10.7619,10.613,10.6196,18547.024994622,0
+CCAP.US,D,20150821,000000,10.6364,10.6704,10.4364,10.5459,33481.268358281,0
+CCAP.US,D,20150824,000000,9.73603,10.2325,8.31144,9.76431,132221.45089278,0
+CCAP.US,D,20150825,000000,9.93326,10.0891,9.75584,9.76431,70691.859690461,0
+CCAP.US,D,20150826,000000,9.79734,9.98802,9.333,9.74921,114284.67874843,0
+CCAP.US,D,20150827,000000,9.85688,10.4364,9.82852,10.14,102362.49936624,0
+CCAP.US,D,20150828,000000,10.1541,10.678,10.1118,10.6544,39621.937664167,0
+CCAP.US,D,20150831,000000,10.6959,10.9356,10.4647,10.7771,57927.40423889,0
+CCAP.US,D,20150901,000000,10.6544,10.7771,10.5545,10.7025,16617.736035683,0
+CCAP.US,D,20150902,000000,10.7025,10.8045,10.4789,10.7441,40225.833713917,0
+CCAP.US,D,20150903,000000,10.613,10.8706,10.4459,10.7308,77434.306112589,0
+CCAP.US,D,20150904,000000,10.7214,10.7441,10.5307,10.6364,13489.130711273,0
+CCAP.US,D,20150908,000000,10.7527,10.7931,10.5789,10.6875,68041.073872081,0
+CCAP.US,D,20150909,000000,10.7771,10.8782,10.6364,10.6704,34201.705750966,0
+CCAP.US,D,20150910,000000,10.6364,10.678,10.5789,10.6364,24066.846782695,0
+CCAP.US,D,20150911,000000,10.5789,10.6704,10.4297,10.613,48534.171998382,0
+CCAP.US,D,20150914,000000,10.613,10.613,10.4875,10.5545,115008.29454137,0
+CCAP.US,D,20150915,000000,10.5949,10.9602,10.5365,10.6544,24326.416137412,0
+CCAP.US,D,20150916,000000,10.6364,10.8196,10.4977,10.6875,38657.822918074,0
+CCAP.US,D,20150917,000000,10.7111,10.7866,10.4875,10.613,33116.811794922,0
+CCAP.US,D,20150918,000000,10.5723,10.8875,10.3137,10.5789,63706.795381678,0
+CCAP.US,D,20150921,000000,10.6034,10.6959,10.4543,10.6875,34081.98600777,0
+CCAP.US,D,20150922,000000,10.6364,10.7866,10.5215,10.7111,18547.024994622,0
+CCAP.US,D,20150923,000000,10.7025,10.7931,10.5883,10.6544,30347.365700101,0
+CCAP.US,D,20150924,000000,10.678,10.7527,10.4789,10.7025,154015.74148825,0
+CCAP.US,D,20150925,000000,10.678,11.0264,10.4789,10.5215,458469.40523666,0
+CCAP.US,D,20150928,000000,10.5958,10.88,10.0457,10.3598,168248.61786079,0
+CCAP.US,D,20150929,000000,10.2929,10.5373,9.85493,9.94086,69143.978762942,0
+CCAP.US,D,20150930,000000,10.0258,10.4685,9.73603,9.89088,171809.48562082,0
+CCAP.US,D,20151001,000000,9.871,9.98139,9.82102,9.90306,47814.794072451,0
+CCAP.US,D,20151002,000000,9.82667,9.837,9.68508,9.75399,63637.930042672,0
+CCAP.US,D,20151005,000000,9.75399,10.0768,9.75399,10.0021,40543.673740103,0
+CCAP.US,D,20151006,000000,10.0843,10.173,10.0021,10.0692,23324.160588177,0
+CCAP.US,D,20151007,000000,10.1532,10.9914,10.1448,10.2637,31993.777035738,0
+CCAP.US,D,20151008,000000,10.2929,10.7413,10.1448,10.6573,92937.483123118,0
+CCAP.US,D,20151009,000000,10.5733,10.6657,10.4525,10.6158,24026.587046045,0
+CCAP.US,D,20151012,000000,10.6063,10.6063,10.257,10.3741,33894.460392321,0
+CCAP.US,D,20151013,000000,10.3354,10.4525,10.2712,10.4335,29064.35146107,0
+CCAP.US,D,20151014,000000,10.41,10.6724,10.3052,10.3147,82390.49158756,0
+CCAP.US,D,20151015,000000,10.3401,10.4685,10.0258,10.1532,35627.748001781,0
+CCAP.US,D,20151016,000000,10.2391,10.4618,10.0447,10.3052,7266.882465333,0
+CCAP.US,D,20151019,000000,10.2391,10.5119,10.0843,10.3598,18284.277239644,0
+CCAP.US,D,20151020,000000,10.4176,10.7413,10.1881,10.7073,16631.509103484,0
+CCAP.US,D,20151021,000000,10.8262,10.8262,10.5373,10.7158,28011.241507645,0
+CCAP.US,D,20151022,000000,10.8602,10.8602,10.2391,10.5373,39144.118158136,0
+CCAP.US,D,20151023,000000,10.6573,10.9168,10.3477,10.4685,35038.684486585,0
+CCAP.US,D,20151026,000000,10.5373,10.5373,10.0843,10.4525,26721.870468089,0
+CCAP.US,D,20151027,000000,10.3401,10.4525,10.0768,10.2391,34340.495895734,0
+CCAP.US,D,20151028,000000,10.3249,10.6213,10.0258,10.1362,42891.452066852,0
+CCAP.US,D,20151029,000000,10.0692,10.2929,10.0258,10.0692,58130.821855648,0
+CCAP.US,D,20151030,000000,10.1108,10.2156,9.85493,10.1881,56018.245148274,0
+CCAP.US,D,20151102,000000,10.1276,10.7498,10.0768,10.2929,39221.459231174,0
+CCAP.US,D,20151103,000000,10.2929,10.4525,10.0692,10.1616,48989.74270258,0
+CCAP.US,D,20151104,000000,10.2051,10.2051,9.82102,10.0597,63075.353196325,0
+CCAP.US,D,20151105,000000,10.0768,10.0768,9.837,10.0172,38325.150357334,0
+CCAP.US,D,20151106,000000,9.871,10.4685,9.871,10.3401,23557.243274045,0
+CCAP.US,D,20151109,000000,10.2391,10.7498,10.1881,10.4269,41747.227972588,0
+CCAP.US,D,20151110,000000,10.2817,10.7413,10.0089,10.1616,104189.02005005,0
+CCAP.US,D,20151111,000000,10.257,10.5733,10.0768,10.3401,33867.973723473,0
+CCAP.US,D,20151112,000000,10.2391,10.5733,10.1947,10.3052,47814.794072451,0
+CCAP.US,D,20151113,000000,10.3826,10.6828,10.1797,10.3401,24846.6143136,0
+CCAP.US,D,20151116,000000,10.3598,10.3598,9.96727,10.0768,36447.775269338,0
+CCAP.US,D,20151117,000000,10.0692,10.3684,10.0447,10.0447,67737.006913699,0
+CCAP.US,D,20151118,000000,10.1881,10.2297,9.91533,9.97389,40548.971073872,0
+CCAP.US,D,20151119,000000,9.94086,10.1616,9.94086,10.1276,58244.18479832,0
+CCAP.US,D,20151120,000000,10.1947,10.2929,9.99182,10.1276,40081.74623538,0
+CCAP.US,D,20151123,000000,10.1173,10.3948,10.0513,10.1616,37382.224946319,0
+CCAP.US,D,20151124,000000,10.1448,10.4335,10.0597,10.2156,25079.696999469,0
+CCAP.US,D,20151125,000000,10.2817,10.3477,10.1362,10.2156,19572.588812445,0
+CCAP.US,D,20151127,000000,10.2297,10.7006,10.2297,10.4269,31637.796206411,0
+CCAP.US,D,20151130,000000,10.6213,10.6213,10.257,10.3826,44654.404745422,0
+CCAP.US,D,20151201,000000,10.3826,10.6213,10.2712,10.4269,43928.670018967,0
+CCAP.US,D,20151202,000000,10.3948,10.3948,10.0692,10.3826,51867.254406304,0
+CCAP.US,D,20151203,000000,10.3401,10.8092,10.1532,10.6063,61807.171491849,0
+CCAP.US,D,20151204,000000,10.5469,10.8602,10.2637,10.3249,31174.809234935,0
+CCAP.US,D,20151207,000000,10.3401,10.4618,10.2391,10.41,36567.495012533,0
+CCAP.US,D,20151208,000000,10.3249,10.5373,10.0937,10.1616,52601.46486679,0
+CCAP.US,D,20151209,000000,10.3948,10.3948,10.1947,10.2929,42542.887504802,0
+CCAP.US,D,20151210,000000,10.3147,10.3598,10.1532,10.1532,20744.359042312,0
+CCAP.US,D,20151211,000000,10.1532,10.2156,9.94086,9.94086,26954.953153958,0
+CCAP.US,D,20151214,000000,9.90306,9.99182,9.81342,9.81342,48178.191169055,0
+CCAP.US,D,20151215,000000,9.90306,9.90306,9.39529,9.59165,88131.741927208,0
+CCAP.US,D,20151216,000000,9.64257,10.1022,9.60007,9.75964,35514.385059109,0
+CCAP.US,D,20151217,000000,9.68508,9.89088,9.68508,9.73603,38672.655452629,0
+CCAP.US,D,20151218,000000,9.66615,9.94739,9.58124,9.58124,22504.133320621,0
+CCAP.US,D,20151221,000000,9.73603,9.94086,9.42833,9.78702,20744.359042312,0
+CCAP.US,D,20151222,000000,9.81342,10.4685,9.68129,10.1276,32323.271196216,0
+CCAP.US,D,20151223,000000,10.2051,10.6488,10.2051,10.3826,33985.574533161,0
+CCAP.US,D,20151224,000000,10.5063,10.5119,10.1108,10.3147,42805.635259782,0
+CCAP.US,D,20151228,000000,10.3477,10.3826,9.97389,10.2391,74160.553842889,0
+CCAP.US,D,20151229,000000,10.4157,10.6308,9.98237,10.2731,113286.6610662,0
+CCAP.US,D,20151230,000000,10.1495,10.4157,10.0994,10.1146,53254.096387223,0
+CCAP.US,D,20151231,000000,10.0815,10.4497,10.0815,10.1863,61331.470919326,0
+CCAP.US,D,20160104,000000,10.2589,10.2589,9.78984,9.97584,65218.654439563,0
+CCAP.US,D,20160105,000000,9.92479,10.023,9.68603,10.0202,57180.480177356,0
+CCAP.US,D,20160106,000000,9.95791,10.4497,9.88796,10.3779,65272.687244014,0
+CCAP.US,D,20160107,000000,10.4157,10.4203,10.1249,10.2731,27831.132159473,0
+CCAP.US,D,20160108,000000,10.2222,10.5742,9.94739,10.3524,43654.268129695,0
+CCAP.US,D,20160111,000000,10.4222,10.4665,9.94086,10.0815,35961.480029274,0
+CCAP.US,D,20160112,000000,10.1344,10.1702,9.72282,9.73885,24625.185762025,0
+CCAP.US,D,20160113,000000,9.73885,9.73885,9.06399,9.18387,46158.847536029,0
+CCAP.US,D,20160114,000000,9.15083,9.45759,9.05456,9.22068,60148.046555166,0
+CCAP.US,D,20160115,000000,9.01019,9.13385,8.81755,8.95677,39947.193957629,0
+CCAP.US,D,20160119,000000,9.03568,9.15083,8.48323,8.57903,88027.914185321,0
+CCAP.US,D,20160120,000000,8.47445,8.51041,7.78948,8.21101,177540.14129293,0
+CCAP.US,D,20160121,000000,7.90314,8.70316,7.90314,8.5881,97184.885339698,0
+CCAP.US,D,20160122,000000,8.70316,9.72942,8.32437,9.59913,42529.114437002,0
+CCAP.US,D,20160125,000000,9.54536,9.58029,9.01964,9.09797,33331.883545974,0
+CCAP.US,D,20160126,000000,9.04322,9.84548,9.04322,9.42456,19510.080273962,0
+CCAP.US,D,20160127,000000,9.36038,9.73603,9.05456,9.38868,16261.755206356,0
+CCAP.US,D,20160128,000000,9.44059,9.87948,9.09797,9.29997,65490.937395327,0
+CCAP.US,D,20160129,000000,9.31696,9.67846,9.31696,9.47646,29929.935799046,0
+CCAP.US,D,20160201,000000,9.53032,9.6511,9.13385,9.42456,79697.327099023,0
+CCAP.US,D,20160202,000000,9.22068,9.65867,9.22068,9.42456,40943.092706341,0
+CCAP.US,D,20160203,000000,9.42456,9.42456,9.01019,9.15838,16546.751763168,0
+CCAP.US,D,20160204,000000,9.20369,9.29052,8.83321,8.95677,48385.846652829,0
+CCAP.US,D,20160205,000000,8.95677,9.0791,8.52703,8.78989,43107.583284658,0
+CCAP.US,D,20160208,000000,8.78244,8.80736,8.39375,8.54402,16378.29654929,0
+CCAP.US,D,20160209,000000,8.51741,8.68522,7.9389,7.94711,46554.028635252,0
+CCAP.US,D,20160210,000000,8.04319,8.11455,7.83272,7.92984,33661.377706452,0
+CCAP.US,D,20160211,000000,7.81563,7.9389,7.81563,7.92087,31059.327358755,0
+CCAP.US,D,20160212,000000,7.9389,8.15779,7.9389,8.15779,30126.99661528,0
+CCAP.US,D,20160216,000000,8.29012,8.50079,7.97279,7.98298,44098.184699599,0
+CCAP.US,D,20160217,000000,8.0785,8.32437,7.93389,8.20148,36240.119785563,0
+CCAP.US,D,20160218,000000,8.25471,8.28492,8.00894,8.0785,25915.616268335,0
+CCAP.US,D,20160219,000000,8.06085,8.33382,8.03489,8.05254,8785.0983237412,0
+CCAP.US,D,20160222,000000,8.06085,8.42961,8.06085,8.25471,34210.181484997,0
+CCAP.US,D,20160223,000000,8.149,8.42961,8.13626,8.23763,39861.377150559,0
+CCAP.US,D,20160224,000000,8.35515,8.44737,8.1322,8.44737,19290.770655895,0
+CCAP.US,D,20160225,000000,8.38666,8.94111,8.38583,8.66001,33239.709938381,0
+CCAP.US,D,20160226,000000,8.77234,9.26598,8.59612,9.00075,38698.082654723,0
+CCAP.US,D,20160229,000000,9.00075,9.23011,8.87927,9.0791,51616.160785618,0
+CCAP.US,D,20160301,000000,9.14045,9.25654,8.91986,8.94111,30987.283619486,0
+CCAP.US,D,20160302,000000,9.06399,9.27353,8.89589,8.90609,20041.932584444,0
+CCAP.US,D,20160303,000000,8.96602,8.96602,8.78244,8.90609,16991.727799826,0
+CCAP.US,D,20160304,000000,8.86087,9.15083,8.80736,9.02908,45531.643217692,0
+CCAP.US,D,20160307,000000,8.94846,9.19425,8.88485,9.03568,41001.363377808,0
+CCAP.US,D,20160308,000000,8.9125,8.99131,8.84331,8.91986,23363.360858073,0
+CCAP.US,D,20160309,000000,9.01964,9.13385,8.88485,8.96602,38351.637026182,0
+CCAP.US,D,20160310,000000,9.04322,9.36792,8.97432,9.36792,31898.425027883,0
+CCAP.US,D,20160311,000000,9.39529,9.39529,9.09231,9.23955,43569.510789379,0
+CCAP.US,D,20160314,000000,9.29052,9.57367,9.27353,9.51043,74586.459477976,0
+CCAP.US,D,20160315,000000,9.38868,9.58408,9.29997,9.36508,29030.448524943,0
+CCAP.US,D,20160316,000000,9.44059,9.63217,9.41323,9.42456,29939.470999831,0
+CCAP.US,D,20160317,000000,9.35187,9.57083,9.33394,9.46419,28760.284502687,0
+CCAP.US,D,20160318,000000,9.53032,9.53032,9.38868,9.50949,67508.162094845,0
+CCAP.US,D,20160321,000000,9.53032,9.75496,9.5057,9.64257,38430.037565974,0
+CCAP.US,D,20160322,000000,9.61617,10.1778,9.61617,9.77474,99763.627418809,0
+CCAP.US,D,20160323,000000,9.74824,10.1249,9.68603,9.68603,93910.073603243,0
+CCAP.US,D,20160324,000000,9.64257,10.1249,9.64257,10.0551,25389.061291622,0
+CCAP.US,D,20160328,000000,10.1249,10.4497,10.074,10.1863,83523.061547532,0
+CCAP.US,D,20160329,000000,10.1778,10.3636,10.1495,10.3335,31636.736739657,0
+CCAP.US,D,20160330,000000,10.2957,10.5846,10.2957,10.3976,26446.409112063,0
+CCAP.US,D,20160331,000000,10.4392,10.5383,10.2607,10.5215,39615.580863643,0
+CCAP.US,D,20160401,000000,10.4307,10.6025,10.3477,10.4665,12045.077525641,0
+CCAP.US,D,20160404,000000,10.5215,10.7375,10.4637,10.6394,46855.976660127,0
+CCAP.US,D,20160405,000000,10.5383,10.7517,10.4024,10.4128,18898.767956934,0
+CCAP.US,D,20160406,000000,10.4024,10.848,10.2872,10.7375,28640.56475949,0
+CCAP.US,D,20160407,000000,10.828,10.8545,10.275,10.4024,38057.105268584,0
+CCAP.US,D,20160408,000000,10.4958,10.611,10.2514,10.4837,40831.848697176,0
+CCAP.US,D,20160411,000000,10.5846,10.6657,10.4958,10.5317,9551.092786846,0
+CCAP.US,D,20160412,000000,10.4958,10.6856,10.4837,10.6856,41727.098104262,0
+CCAP.US,D,20160413,000000,10.6856,10.8102,10.5497,10.7667,27878.808163401,0
+CCAP.US,D,20160414,000000,10.7733,10.828,10.5571,10.6856,29914.043797737,0
+CCAP.US,D,20160415,000000,10.5968,10.8545,10.2957,10.6394,52347.192845843,0
+CCAP.US,D,20160418,000000,10.5761,10.6724,10.5619,10.5846,21362.028159865,0
+CCAP.US,D,20160419,000000,10.5846,10.6657,10.4987,10.5317,22836.805881361,0
+CCAP.US,D,20160420,000000,10.5761,10.6724,10.5317,10.5317,19284.413855371,0
+CCAP.US,D,20160421,000000,10.4837,10.6657,10.4837,10.6573,20281.372070836,0
+CCAP.US,D,20160422,000000,10.6724,10.6724,10.4128,10.6657,9777.8186721909,0
+CCAP.US,D,20160425,000000,10.6298,10.6298,10.4024,10.4222,29206.320006099,0
+CCAP.US,D,20160426,000000,10.5675,10.5675,10.2957,10.3382,23120.742971419,0
+CCAP.US,D,20160427,000000,10.4307,10.9555,10.3684,10.6573,63132.564401039,0
+CCAP.US,D,20160428,000000,10.5383,10.7214,10.4478,10.6856,34888.240207525,0
+CCAP.US,D,20160429,000000,10.694,10.8102,10.4128,10.5317,11053.416643945,0
+CCAP.US,D,20160502,000000,10.611,10.7554,10.3598,10.4478,22489.300786066,0
+CCAP.US,D,20160503,000000,10.375,10.375,10.2769,10.2957,15597.46955163,0
+CCAP.US,D,20160504,000000,10.224,10.6573,10.224,10.6573,50538.683096852,0
+CCAP.US,D,20160505,000000,10.7375,10.7554,10.3023,10.7111,23876.142766984,0
+CCAP.US,D,20160506,000000,10.224,10.7006,10.224,10.4478,41703.789835676,0
+CCAP.US,D,20160509,000000,10.4024,10.4958,9.95031,10.0127,56956.932692272,0
+CCAP.US,D,20160510,000000,10.0419,10.2665,9.95031,10.023,82917.046564273,0
+CCAP.US,D,20160511,000000,10.0069,10.4665,10.0021,10.4128,55338.067492239,0
+CCAP.US,D,20160512,000000,10.4392,10.4958,10.3128,10.4478,38756.353326191,0
+CCAP.US,D,20160513,000000,10.2306,10.7554,10.2306,10.5383,28958.404785675,0
+CCAP.US,D,20160516,000000,10.5383,10.9328,10.5383,10.828,41504.610085933,0
+CCAP.US,D,20160517,000000,10.7667,10.9272,10.5761,10.8224,26547.058453688,0
+CCAP.US,D,20160518,000000,10.8545,10.9122,10.4497,10.746,11222.931324577,0
+CCAP.US,D,20160519,000000,10.694,10.9366,10.6196,10.8545,37989.299396332,0
+CCAP.US,D,20160520,000000,10.8545,10.8545,10.6573,10.7375,30218.11075612,0
+CCAP.US,D,20160523,000000,10.7111,10.9829,10.7111,10.9197,21113.053472687,0
+CCAP.US,D,20160524,000000,11.0178,11.1527,10.6176,10.9272,31848.630090446,0
+CCAP.US,D,20160525,000000,10.8753,10.9452,10.7913,10.9008,16037.148254519,0
+CCAP.US,D,20160526,000000,10.9452,11.0546,10.7054,11.0546,22658.815466697,0
+CCAP.US,D,20160527,000000,10.9366,11.2992,10.7308,11.2009,47682.360728207,0
+CCAP.US,D,20160531,000000,11.2463,11.2463,11.0471,11.0546,29179.833337251,0
+CCAP.US,D,20160601,000000,11.0546,11.2992,11.0546,11.216,14538.002797682,0
+CCAP.US,D,20160602,000000,11.216,11.2717,11.0801,11.1292,40969.57937519,0
+CCAP.US,D,20160603,000000,11.1169,11.1745,11.0659,11.0801,18817.18901688,0
+CCAP.US,D,20160606,000000,11.0924,11.216,11.0687,11.0801,33377.440616394,0
+CCAP.US,D,20160607,000000,11.1896,11.2009,10.9924,11.0801,23560.421674307,0
+CCAP.US,D,20160608,000000,11.0801,11.1527,11.0103,11.0801,15901.536510013,0
+CCAP.US,D,20160609,000000,11.0367,11.0801,11.0264,11.0659,7222.3848616671,0
+CCAP.US,D,20160610,000000,11.0367,11.1896,11.0367,11.0471,33246.066738905,0
+CCAP.US,D,20160613,000000,11.0471,11.1008,11.0103,11.0103,42839.538195908,0
+CCAP.US,D,20160614,000000,11.0367,11.0669,10.8648,10.9197,25090.291667009,0
+CCAP.US,D,20160615,000000,10.9272,11.0725,10.88,10.9008,17786.327865288,0
+CCAP.US,D,20160616,000000,10.9008,11.1585,10.9008,10.9999,13328.091764673,0
+CCAP.US,D,20160617,000000,10.9924,11.0319,10.9008,10.9122,26016.26560996,0
+CCAP.US,D,20160620,000000,11.0367,11.3095,10.9801,11.0546,89249.479352623,0
+CCAP.US,D,20160621,000000,11.0801,11.1292,10.9122,10.9735,26896.682482492,0
+CCAP.US,D,20160622,000000,11.2009,11.2123,10.9924,11.0178,72632.802783695,0
+CCAP.US,D,20160623,000000,11.0546,11.1745,10.9924,11.0471,56060.623818432,0
+CCAP.US,D,20160624,000000,10.9735,11.1169,10.9735,10.9999,49780.104901025,0
+CCAP.US,D,20160627,000000,10.9999,11.1444,10.9452,10.9999,84727.675246771,0
+CCAP.US,D,20160628,000000,11.3095,11.3463,11.1472,11.2614,51116.092477754,0
+CCAP.US,D,20160629,000000,11.2443,11.3529,11.1698,11.3095,73529.111657536,0
+CCAP.US,D,20160630,000000,11.2614,11.3359,11.0838,11.3095,34499.415908826,0
+CCAP.US,D,20160701,000000,11.316,11.4011,11.2614,11.3529,59069.509399646,0
+CCAP.US,D,20160705,000000,11.3095,11.3849,11.3095,11.3529,13728.570197665,0
+CCAP.US,D,20160706,000000,11.3529,11.4104,11.3095,11.3915,83809.117571098,0
+CCAP.US,D,20160707,000000,11.3915,11.3915,11.3529,11.3849,67631.060238304,0
+CCAP.US,D,20160708,000000,11.4011,11.5803,11.3643,11.4756,68701.121659792,0
+CCAP.US,D,20160711,000000,11.4671,11.5907,11.4481,11.503,79172.891055819,0
+CCAP.US,D,20160712,000000,11.4916,11.551,11.4388,11.5218,32107.13997841,0
+CCAP.US,D,20160713,000000,11.4935,11.5142,11.4481,11.4671,29918.281664752,0
+CCAP.US,D,20160714,000000,11.4557,11.5596,11.3095,11.3095,44125.730835202,0
+CCAP.US,D,20160715,000000,11.2614,11.4481,11.2614,11.2614,39348.595241648,0
+CCAP.US,D,20160718,000000,11.3095,11.4011,11.3095,11.316,18707.004474469,0
+CCAP.US,D,20160719,000000,11.3095,11.3529,11.3095,11.3529,22330.380772973,0
+CCAP.US,D,20160720,000000,11.4388,11.4859,11.3359,11.4341,23148.289107021,0
+CCAP.US,D,20160721,000000,11.4859,11.5388,11.3915,11.4859,33442.068088385,0
+CCAP.US,D,20160722,000000,11.4481,11.4859,11.4104,11.4756,14600.511336165,0
+CCAP.US,D,20160725,000000,11.4284,11.5294,11.3529,11.3529,22874.946684502,0
+CCAP.US,D,20160726,000000,11.3529,11.3529,11.3095,11.3255,16985.370999303,0
+CCAP.US,D,20160727,000000,11.3849,11.4859,11.3643,11.3915,16553.108563692,0
+CCAP.US,D,20160728,000000,11.3915,11.4388,11.3095,11.3095,37152.320660713,0
+CCAP.US,D,20160729,000000,11.2614,11.5142,11.2614,11.3849,29595.144304798,0
+CCAP.US,D,20160801,000000,11.4284,11.5218,11.3255,11.3849,31756.456482853,0
+CCAP.US,D,20160802,000000,11.4756,11.4916,11.3529,11.3708,27559.908670463,0
+CCAP.US,D,20160803,000000,11.3849,11.5142,11.3529,11.3849,21326.00629023,0
+CCAP.US,D,20160804,000000,11.4388,11.4388,11.3643,11.3915,8472.5556313263,0
+CCAP.US,D,20160805,000000,11.3463,11.5294,11.3463,11.4557,93082.630068409,0
+CCAP.US,D,20160808,000000,11.4916,11.5388,11.4284,11.4756,52553.788862863,0
+CCAP.US,D,20160809,000000,11.4916,11.5388,11.4501,11.503,47534.035382655,0
+CCAP.US,D,20160810,000000,11.5388,11.5747,11.4557,11.5218,27616.060408423,0
+CCAP.US,D,20160811,000000,11.5879,11.5879,11.4557,11.4557,35837.522419062,0
+CCAP.US,D,20160812,000000,11.4179,11.551,11.4179,11.503,15263.737524136,0
+CCAP.US,D,20160815,000000,11.6351,11.6351,11.4756,11.503,35517.56345937,0
+CCAP.US,D,20160816,000000,11.5294,11.6115,11.503,11.503,19604.372815063,0
+CCAP.US,D,20160817,000000,11.5596,11.5974,11.4481,11.4756,24019.170778766,0
+CCAP.US,D,20160818,000000,11.5388,11.5747,11.4557,11.4916,20351.296876597,0
+CCAP.US,D,20160819,000000,11.5596,11.6237,11.4916,11.5691,30442.717707956,0
+CCAP.US,D,20160822,000000,11.5974,11.6237,11.5596,11.6115,67871.559191451,0
+CCAP.US,D,20160823,000000,11.6115,11.6351,11.5879,11.6237,34193.230016934,0
+CCAP.US,D,20160824,000000,11.6351,11.7928,11.5879,11.6237,34824.672202288,0
+CCAP.US,D,20160825,000000,11.6237,11.7087,11.6068,11.6511,31324.194047242,0
+CCAP.US,D,20160826,000000,11.7087,11.7276,11.5879,11.6351,47911.20554706,0
+CCAP.US,D,20160829,000000,11.5879,11.6739,11.5879,11.6605,21792.171661967,0
+CCAP.US,D,20160830,000000,11.7087,11.8296,11.6351,11.6739,28424.433541685,0
+CCAP.US,D,20160831,000000,11.7181,11.8022,11.6351,11.7087,40802.183628065,0
+CCAP.US,D,20160901,000000,11.7634,11.7634,11.6351,11.7276,28159.566853197,0
+CCAP.US,D,20160902,000000,11.7276,11.8088,11.7087,11.8022,59021.833395719,0
+CCAP.US,D,20160906,000000,11.8088,11.9145,11.7559,11.7928,39354.952042171,0
+CCAP.US,D,20160907,000000,11.8861,12.0494,11.8493,11.9277,30432.123040418,0
+CCAP.US,D,20160908,000000,11.9503,12.0447,11.8191,11.9023,69752.112679709,0
+CCAP.US,D,20160909,000000,11.9617,11.9976,11.8381,11.9277,21493.402037354,0
+CCAP.US,D,20160912,000000,11.8654,11.9277,11.8483,11.8919,27112.813700296,0
+CCAP.US,D,20160913,000000,11.8654,11.9079,11.8381,11.8861,24028.705979552,0
+CCAP.US,D,20160914,000000,11.9976,11.9976,11.772,11.8088,29561.241368672,0
+CCAP.US,D,20160915,000000,11.9023,11.9229,11.6351,11.8861,32136.805047521,0
+CCAP.US,D,20160916,000000,11.8919,11.9145,11.8296,11.9145,32043.571973173,0
+CCAP.US,D,20160919,000000,12.0127,12.1655,11.9145,11.9401,33199.450201731,0
+CCAP.US,D,20160920,000000,12.0862,12.325,12.0862,12.1655,77135.536487976,0
+CCAP.US,D,20160921,000000,12.2656,12.3336,12.0881,12.2759,47452.4564426,0
+CCAP.US,D,20160922,000000,12.377,12.5373,12.1919,12.2759,55381.505629151,0
+CCAP.US,D,20160923,000000,12.1825,12.325,12.1825,12.2203,44762.470354325,0
+CCAP.US,D,20160926,000000,12.2759,12.3024,12.1825,12.2033,79247.053728595,0
+CCAP.US,D,20160927,000000,12.294,12.443,12.1193,12.3987,95446.300396469,0
+CCAP.US,D,20160928,000000,12.3222,12.6951,12.1503,12.4232,50306.659877738,0
+CCAP.US,D,20160929,000000,12.4138,12.5119,12.2449,12.4138,76206.384144763,0
+CCAP.US,D,20160930,000000,12.5969,12.6054,12.3374,12.4543,38416.264498173,0
+CCAP.US,D,20161003,000000,12.4732,12.529,12.3477,12.4375,25631.679178277,0
+CCAP.US,D,20161004,000000,12.3987,12.4893,12.0127,12.0967,76125.864671463,0
+CCAP.US,D,20161005,000000,12.1345,12.444,11.9871,12.1986,72607.3755816,0
+CCAP.US,D,20161006,000000,12.2326,12.5411,12.0967,12.1118,25738.685320425,0
+CCAP.US,D,20161007,000000,12.225,12.2835,11.8843,11.8843,86872.035956763,0
+CCAP.US,D,20161010,000000,11.8521,12.2156,11.8521,12.1269,31942.922631548,0
+CCAP.US,D,20161011,000000,12.176,12.3081,12.0749,12.1665,26792.854740604,0
+CCAP.US,D,20161012,000000,12.2638,12.4138,12.1503,12.3015,29885.43819538,0
+CCAP.US,D,20161013,000000,12.3015,12.3053,12.1589,12.2156,27926.484167329,0
+CCAP.US,D,20161014,000000,12.2722,12.359,12.1835,12.225,31336.90764829,0
+CCAP.US,D,20161017,000000,12.2514,12.2514,12.1269,12.1589,20716.812906709,0
+CCAP.US,D,20161018,000000,12.2835,12.3477,11.9475,12.0354,24508.644419091,0
+CCAP.US,D,20161019,000000,12.1872,12.3222,12.1269,12.2449,18067.086555084,0
+CCAP.US,D,20161020,000000,12.3081,12.4062,12.2514,12.36,15777.578899801,0
+CCAP.US,D,20161021,000000,12.3987,12.3987,12.1503,12.2835,25891.248532994,0
+CCAP.US,D,20161024,000000,12.36,12.4138,12.2326,12.3987,33972.860932113,0
+CCAP.US,D,20161025,000000,12.4138,12.4837,12.2835,12.4837,60187.246825061,0
+CCAP.US,D,20161026,000000,12.4837,12.7111,12.3657,12.6374,65854.334491933,0
+CCAP.US,D,20161027,000000,12.7111,12.7309,12.529,12.5885,64542.714650544,0
+CCAP.US,D,20161028,000000,12.6168,12.6168,12.5704,12.6054,27129.765168359,0
+CCAP.US,D,20161031,000000,12.6546,12.6546,12.2043,12.225,26342.581370176,0
+CCAP.US,D,20161101,000000,12.3222,12.4138,12.2043,12.3704,16510.729893534,0
+CCAP.US,D,20161102,000000,12.3704,12.4375,12.124,12.176,36435.06166829,0
+CCAP.US,D,20161103,000000,12.3081,12.377,12.1503,12.3317,33496.100892837,0
+CCAP.US,D,20161104,000000,12.3374,12.4543,12.1269,12.1589,104283.31259115,0
+CCAP.US,D,20161107,000000,12.2835,12.2835,11.3746,11.536,194097.48772363,0
+CCAP.US,D,20161108,000000,11.6605,11.7012,11.4124,11.4322,54383.487946932,0
+CCAP.US,D,20161109,000000,11.47,11.8985,11.2803,11.8521,75492.303552602,0
+CCAP.US,D,20161110,000000,11.9475,12.1269,11.7946,11.8134,43002.696076017,0
+CCAP.US,D,20161111,000000,11.7568,12.0815,11.6605,11.7568,22264.693834228,0
+CCAP.US,D,20161114,000000,11.738,11.9976,11.1547,11.2312,76712.80925315,0
+CCAP.US,D,20161115,000000,11.3274,11.3897,10.8026,10.8026,63873.131662049,0
+CCAP.US,D,20161116,000000,10.8895,11.0782,10.6695,10.8895,56679.352402738,0
+CCAP.US,D,20161117,000000,10.9546,11.2803,10.9084,11.0971,71631.606701213,0
+CCAP.US,D,20161118,000000,11.1764,11.605,10.9924,11.2689,98586.559855171,0
+CCAP.US,D,20161121,000000,11.316,11.4897,11.0452,11.3859,65148.729633802,0
+CCAP.US,D,20161122,000000,11.5095,11.7454,11.3661,11.586,84706.485911693,0
+CCAP.US,D,20161123,000000,11.6813,11.7758,11.5728,11.6426,37179.866796315,0
+CCAP.US,D,20161125,000000,11.7568,11.8465,11.6605,11.7012,22289.061569569,0
+CCAP.US,D,20161128,000000,11.7672,11.7946,11.3746,11.6605,71426.070150947,0
+CCAP.US,D,20161129,000000,11.72,12.0127,11.3274,11.47,77100.574085096,0
+CCAP.US,D,20161130,000000,11.586,12.0061,11.0782,11.1915,64294.79943012,0
+CCAP.US,D,20161201,000000,11.3935,11.4124,10.9829,11.0027,56415.545181005,0
+CCAP.US,D,20161202,000000,11.1764,11.3538,10.8508,10.9924,29565.479235687,0
+CCAP.US,D,20161205,000000,11.1273,11.316,10.9338,11.0782,82500.676129971,0
+CCAP.US,D,20161206,000000,11.1821,11.4501,11.1273,11.2037,53287.999323349,0
+CCAP.US,D,20161207,000000,11.2689,11.3538,11.0414,11.1915,22556.047191564,0
+CCAP.US,D,20161208,000000,11.2689,11.605,11.2689,11.316,38191.657546336,0
+CCAP.US,D,20161209,000000,11.4227,11.7295,11.2037,11.6342,52905.531825173,0
+CCAP.US,D,20161212,000000,11.6115,11.8334,11.586,11.7454,59692.475850967,0
+CCAP.US,D,20161213,000000,11.8445,11.9125,11.6605,11.8889,60701.088200727,0
+CCAP.US,D,20161214,000000,11.9871,11.9871,11.7012,11.8985,78976.889706339,0
+CCAP.US,D,20161215,000000,11.9353,11.9353,11.8445,11.8521,46384.51395462,0
+CCAP.US,D,20161216,000000,11.8985,12.0249,11.8445,11.8521,46821.014257247,0
+CCAP.US,D,20161219,000000,11.9475,12.0249,11.8445,11.8889,36026.107501266,0
+CCAP.US,D,20161220,000000,12.0127,12.1211,11.9051,12.0447,78302.009384074,0
+CCAP.US,D,20161221,000000,12.1118,12.1269,11.8445,11.9201,45705.39576534,0
+CCAP.US,D,20161222,000000,12.0249,12.0249,11.873,12.0061,52658.676071504,0
+CCAP.US,D,20161223,000000,12.0815,12.0881,11.9664,12.0061,43266.50329775,0
+CCAP.US,D,20161227,000000,12.0061,12.0749,11.9522,12.0447,51139.400746341,0
+CCAP.US,D,20161228,000000,12.2666,12.3308,11.4435,11.571,151798.27757224,0
+CCAP.US,D,20161229,000000,11.6597,12.0995,11.6492,11.9173,82599.206538089,0
+CCAP.US,D,20161230,000000,11.9173,12.2666,11.6597,11.7483,38317.734090056,0
+CCAP.US,D,20170103,000000,11.9267,12.0107,11.7295,11.8654,70405.803666895,0
+CCAP.US,D,20170104,000000,12.0107,12.4865,11.8267,12.4459,159121.31177553,0
+CCAP.US,D,20170105,000000,12.5713,12.6252,12.2487,12.359,28370.400737234,0
+CCAP.US,D,20170106,000000,12.1703,12.2487,11.8079,12.0513,49800.234769351,0
+CCAP.US,D,20170109,000000,11.9579,12.3119,11.8144,12.1627,20882.089720326,0
+CCAP.US,D,20170110,000000,12.0759,12.2401,11.9843,12.209,29666.128577313,0
+CCAP.US,D,20170111,000000,12.2288,12.2288,11.9655,12.2024,17122.042210562,0
+CCAP.US,D,20170112,000000,12.2203,12.2203,11.9267,12.1703,26594.734457616,0
+CCAP.US,D,20170113,000000,12.1806,12.2203,12.0249,12.209,19438.036534693,0
+CCAP.US,D,20170117,000000,12.2203,12.6516,12.0354,12.2807,37762.573510988,0
+CCAP.US,D,20170118,000000,12.3863,12.3863,12.0249,12.2288,45574.021887849,0
+CCAP.US,D,20170119,000000,12.2807,12.2807,12.0513,12.2203,39029.69574871,0
+CCAP.US,D,20170120,000000,12.359,12.359,12.1541,12.2978,25682.533582466,0
+CCAP.US,D,20170123,000000,12.2666,12.3232,12.0354,12.0354,45943.775784978,0
+CCAP.US,D,20170124,000000,12.1703,12.1703,11.8785,11.9721,42355.361889354,0
+CCAP.US,D,20170125,000000,12.0249,12.1627,11.8267,12.0513,62666.399029301,0
+CCAP.US,D,20170126,000000,12.1146,12.1146,11.8153,11.9051,26820.400876207,0
+CCAP.US,D,20170127,000000,12.0354,12.0354,11.788,11.9173,43101.226484134,0
+CCAP.US,D,20170130,000000,11.9051,11.9173,11.6597,11.9173,40520.365471515,0
+CCAP.US,D,20170131,000000,11.9721,11.9721,11.6813,11.788,50517.493761774,0
+CCAP.US,D,20170201,000000,11.8079,11.8079,11.4519,11.6729,69618.619868711,0
+CCAP.US,D,20170202,000000,11.6597,11.7974,11.4907,11.7767,34351.090563273,0
+CCAP.US,D,20170203,000000,11.8079,11.8079,11.6492,11.739,47864.589009886,0
+CCAP.US,D,20170206,000000,11.6813,11.9843,11.6559,11.9325,77943.909621239,0
+CCAP.US,D,20170207,000000,11.9325,12.0759,11.8937,12.0447,44982.839439147,0
+CCAP.US,D,20170208,000000,12.0995,12.124,11.9655,12.124,26787.557406835,0
+CCAP.US,D,20170209,000000,12.0447,12.258,11.9173,12.1401,54168.41619588,0
+CCAP.US,D,20170210,000000,12.09,12.2835,11.9843,12.0646,36274.022721689,0
+CCAP.US,D,20170213,000000,12.0646,12.3308,12.0646,12.2807,75630.034230615,0
+CCAP.US,D,20170214,000000,12.2882,12.4459,12.1287,12.4383,41594.664760019,0
+CCAP.US,D,20170215,000000,12.5242,12.611,12.2978,12.5043,50831.095920943,0
+CCAP.US,D,20170216,000000,12.4865,12.6337,12.2807,12.563,39886.804352654,0
+CCAP.US,D,20170217,000000,12.6432,12.6432,12.2807,12.4459,48104.028496279,0
+CCAP.US,D,20170221,000000,12.4459,12.6432,12.3355,12.5931,50656.28390654,0
+CCAP.US,D,20170222,000000,12.6516,12.7017,12.5421,12.6337,48312.743446807,0
+CCAP.US,D,20170223,000000,12.6611,12.7432,12.5242,12.6017,51054.643406025,0
+CCAP.US,D,20170224,000000,12.6611,12.6611,12.2978,12.359,44567.528471599,0
+CCAP.US,D,20170227,000000,12.3458,12.3968,11.9843,12.2807,54479.899421541,0
+CCAP.US,D,20170228,000000,12.2807,12.3355,11.9249,12.258,51271.834090585,0
+CCAP.US,D,20170301,000000,12.2807,12.5535,12.124,12.3987,68517.833911359,0
+CCAP.US,D,20170302,000000,12.3695,12.563,12.2807,12.2978,73163.595627423,0
+CCAP.US,D,20170303,000000,12.2288,12.5148,12.2288,12.2666,47281.882295215,0
+CCAP.US,D,20170306,000000,12.2666,12.5043,12.2666,12.3695,35790.905881888,0
+CCAP.US,D,20170307,000000,12.3695,12.4459,12.0107,12.3863,46317.767549122,0
+CCAP.US,D,20170308,000000,12.3863,12.444,11.9843,12.4241,64365.783702634,0
+CCAP.US,D,20170309,000000,12.3071,12.4629,12.1703,12.3987,56241.792633358,0
+CCAP.US,D,20170310,000000,12.4062,12.7225,12.3846,12.7225,75227.436864115,0
+CCAP.US,D,20170313,000000,12.6432,13.3406,12.5167,13.2208,117075.31417832,0
+CCAP.US,D,20170314,000000,13.0055,13.0537,12.9084,12.965,93722.547987794,0
+CCAP.US,D,20170315,000000,12.9773,13.1548,12.8394,13.0659,69342.099045931,0
+CCAP.US,D,20170316,000000,13.0537,13.2208,12.8394,13.0471,53710.726558174,0
+CCAP.US,D,20170317,000000,13.0915,13.3568,12.8669,13.2208,153394.89397043,0
+CCAP.US,D,20170320,000000,13.3171,13.3908,13.083,13.3908,54791.382647202,0
+CCAP.US,D,20170321,000000,13.3908,13.4954,13.1132,13.2396,54928.053858461,0
+CCAP.US,D,20170322,000000,13.185,13.2869,12.9366,13.0141,50591.65643455,0
+CCAP.US,D,20170323,000000,13.0141,13.3057,13.0141,13.2869,25038.377796066,0
+CCAP.US,D,20170324,000000,13.3133,13.4954,13.2321,13.4954,65173.097369143,0
+CCAP.US,D,20170327,000000,13.6031,13.7418,13.2869,13.7418,107765.77981139,0
+CCAP.US,D,20170328,000000,13.7418,13.9674,13.6522,13.7314,89309.868957598,0
+CCAP.US,D,20170329,000000,13.8117,14.0042,13.6417,13.9126,57309.735121337,0
+CCAP.US,D,20170330,000000,13.9627,14.1052,13.9494,14.0929,60114.143619039,0
+CCAP.US,D,20170331,000000,14.0929,14.0929,13.3568,13.8523,71824.429650433,0
+CCAP.US,D,20170403,000000,13.891,14.0646,13.3908,14.0344,76165.064941359,0
+CCAP.US,D,20170404,000000,13.9741,14.2043,13.6673,13.8824,62450.267811496,0
+CCAP.US,D,20170405,000000,13.9741,14.2676,13.8163,14.1656,60703.207134234,0
+CCAP.US,D,20170406,000000,14.0646,14.2043,13.9126,14.1259,59490.117700964,0
+CCAP.US,D,20170407,000000,14.1138,14.4149,14.0344,14.4054,59401.122493632,0
+CCAP.US,D,20170410,000000,14.4479,14.4479,14.0929,14.3469,28083.285246913,0
+CCAP.US,D,20170411,000000,14.2742,14.3562,14.0249,14.1449,46372.859820326,0
+CCAP.US,D,20170412,000000,14.1449,14.3158,13.5691,14.2469,51159.530614667,0
+CCAP.US,D,20170413,000000,14.1373,14.8499,14.1373,14.5979,103179.34823354,0
+CCAP.US,D,20170417,000000,14.5083,14.6659,14.4054,14.4271,62389.878206521,0
+CCAP.US,D,20170418,000000,14.225,14.5866,14.1995,14.4771,58206.043995177,0
+CCAP.US,D,20170419,000000,14.4271,14.6187,14.1929,14.4054,33436.770754615,0
+CCAP.US,D,20170420,000000,14.3771,14.4591,14.3676,14.3968,45302.798398839,0
+CCAP.US,D,20170421,000000,14.4591,14.581,14.2968,14.5083,32553.175481822,0
+CCAP.US,D,20170424,000000,14.581,14.581,14.2156,14.3158,36333.35285991,0
+CCAP.US,D,20170425,000000,14.1929,14.4997,13.6909,14.3676,103889.19095868,0
+CCAP.US,D,20170426,000000,14.2742,14.4365,13.8617,14.1373,46807.241189445,0
+CCAP.US,D,20170427,000000,14.0042,14.2156,13.722,14.0042,90765.576277524,0
+CCAP.US,D,20170501,000000,14.1052,14.2156,13.8437,14.2043,52492.339791134,0
+CCAP.US,D,20170502,000000,14.326,14.326,14.1138,14.2968,37497.7068225,0
+CCAP.US,D,20170503,000000,14.2364,14.292,13.7314,14.1656,27025.937426473,0
+CCAP.US,D,20170504,000000,14.1449,14.3469,13.7314,14.0439,59475.285166409,0
+CCAP.US,D,20170505,000000,14.0552,14.5572,14.0118,14.3968,51484.786908128,0
+CCAP.US,D,20170508,000000,14.3968,14.6187,14.326,14.6093,62537.144085319,0
+CCAP.US,D,20170509,000000,14.5866,14.6187,14.3092,14.3676,25262.984747902,0
+CCAP.US,D,20170510,000000,14.3771,14.6187,14.225,14.5261,44324.910584944,0
+CCAP.US,D,20170511,000000,14.5375,14.73,14.3562,14.5979,31671.699142537,0
+CCAP.US,D,20170512,000000,14.5375,14.6187,13.6304,14.4271,42212.333877571,0
+CCAP.US,D,20170515,000000,14.326,14.5168,14.326,14.4479,17928.296410317,0
+CCAP.US,D,20170516,000000,14.5168,14.5168,14.1373,14.1449,23053.99656592,0
+CCAP.US,D,20170517,000000,13.6201,13.7154,13.5219,13.6606,524062.05144038,0
+CCAP.US,D,20170518,000000,13.6115,13.8004,13.6115,13.6201,144550.46550848,0
+CCAP.US,D,20170519,000000,13.6493,13.7154,13.5597,13.5597,95353.067322121,0
+CCAP.US,D,20170522,000000,13.7154,13.7513,13.5511,13.5889,37773.168178526,0
+CCAP.US,D,20170523,000000,13.6115,13.6909,13.5597,13.5691,107383.31231321,0
+CCAP.US,D,20170524,000000,13.5691,13.6493,13.5011,13.5115,147515.91295277,0
+CCAP.US,D,20170525,000000,13.5397,13.6738,13.5115,13.5115,72192.064614052,0
+CCAP.US,D,20170526,000000,13.5597,13.5597,13.4076,13.4286,67617.287170502,0
+CCAP.US,D,20170530,000000,13.4076,13.5597,13.3114,13.3406,49741.964097883,0
+CCAP.US,D,20170531,000000,13.3171,13.5691,13.3114,13.3114,60411.853776898,0
+CCAP.US,D,20170601,000000,13.3114,13.4482,13.2567,13.3699,56230.138499064,0
+CCAP.US,D,20170602,000000,13.353,13.6909,13.3114,13.3114,42303.44801841,0
+CCAP.US,D,20170605,000000,13.3114,13.3908,13.285,13.3406,32162.232249615,0
+CCAP.US,D,20170606,000000,13.3171,13.487,13.285,13.285,37723.373241091,0
+CCAP.US,D,20170607,000000,13.2992,13.3568,13.2567,13.285,20683.969437337,0
+CCAP.US,D,20170608,000000,13.2765,13.3568,13.2567,13.2567,38950.235742164,0
+CCAP.US,D,20170609,000000,13.2567,13.4482,13.2368,13.285,33345.656613776,0
+CCAP.US,D,20170612,000000,13.2567,13.3983,13.2567,13.3908,42918.998202454,0
+CCAP.US,D,20170613,000000,13.3568,13.5493,13.2698,13.4718,35158.404229782,0
+CCAP.US,D,20170614,000000,13.4286,13.6201,13.3568,13.4596,35829.046685031,0
+CCAP.US,D,20170615,000000,13.4076,13.6304,13.4076,13.4378,34908.37007585,0
+CCAP.US,D,20170616,000000,13.5115,13.588,13.3568,13.3908,35712.505342096,0
+CCAP.US,D,20170619,000000,13.3699,13.6493,13.3699,13.6115,42662.607247999,0
+CCAP.US,D,20170620,000000,13.5597,13.6304,13.5597,13.5597,33233.353137857,0
+CCAP.US,D,20170621,000000,13.5597,13.8004,13.5115,13.5397,38566.708777234,0
+CCAP.US,D,20170622,000000,13.5115,13.6606,13.285,13.5813,49292.750194209,0
+CCAP.US,D,20170623,000000,13.5813,13.6002,13.4378,13.5597,31532.90899777,0
+CCAP.US,D,20170626,000000,13.6786,13.8523,13.5691,13.7843,68987.177683358,0
+CCAP.US,D,20170627,000000,13.7843,13.8683,13.7154,13.8249,81434.852575499,0
+CCAP.US,D,20170628,000000,13.874,13.8937,13.4908,13.8249,62632.496093175,0
+CCAP.US,D,20170629,000000,13.6965,14.0505,13.6682,13.9552,112333.14098765,0
+CCAP.US,D,20170630,000000,13.9552,14.0788,13.6965,14.0505,80706.998915537,0
+CCAP.US,D,20170703,000000,13.6058,13.9456,13.6058,13.7286,30805.055337808,0
+CCAP.US,D,20170705,000000,13.8636,14.0618,13.6361,13.9901,55733.248591462,0
+CCAP.US,D,20170706,000000,13.9146,14.092,13.656,13.7409,58266.433600153,0
+CCAP.US,D,20170707,000000,13.7494,14.0505,13.6965,13.9353,29462.710960555,0
+CCAP.US,D,20170710,000000,13.9061,14.0703,13.7409,13.9259,35711.445875342,0
+CCAP.US,D,20170711,000000,13.9901,14.0363,13.7871,13.8437,57256.76178364,0
+CCAP.US,D,20170712,000000,13.8636,13.9456,13.8012,13.9061,26310.797367558,0
+CCAP.US,D,20170713,000000,13.9552,13.9552,13.7494,13.8324,27979.457505027,0
+CCAP.US,D,20170714,000000,13.7919,13.9456,13.7494,13.874,23543.470206244,0
+CCAP.US,D,20170717,000000,13.5011,13.6464,12.8725,13.152,302664.224401,0
+CCAP.US,D,20170718,000000,13.1698,13.2349,12.8527,12.8612,177914.13305707,0
+CCAP.US,D,20170719,000000,12.8725,13.0519,12.8083,12.9953,48159.120767484,0
+CCAP.US,D,20170720,000000,12.9206,12.9622,12.4157,12.7658,194807.33044878,0
+CCAP.US,D,20170721,000000,12.8725,12.9537,12.6215,12.9122,80414.586091447,0
+CCAP.US,D,20170724,000000,12.8527,12.8621,12.56,12.6441,95124.222503268,0
+CCAP.US,D,20170725,000000,12.5704,12.6629,12.4562,12.4808,130387.51394169,0
+CCAP.US,D,20170726,000000,12.4676,12.6357,12.2024,12.2835,170484.09271163,0
+CCAP.US,D,20170727,000000,12.2704,12.3336,11.8985,12.1335,218602.95374246,0
+CCAP.US,D,20170728,000000,12.1335,12.3751,11.9938,12.3015,82031.332357972,0
+CCAP.US,D,20170731,000000,12.3657,12.3657,12.0042,12.3411,41844.698913951,0
+CCAP.US,D,20170801,000000,12.3552,12.4138,11.8881,12.0249,110330.7488227,0
+CCAP.US,D,20170802,000000,11.9938,12.1259,11.9401,12.0042,71270.328538117,0
+CCAP.US,D,20170803,000000,11.9401,12.1259,11.9401,12.1062,41826.687979134,0
+CCAP.US,D,20170804,000000,11.9401,12.1891,11.7257,11.786,76755.187923309,0
+CCAP.US,D,20170807,000000,11.7031,11.7956,11.0292,11.3935,259039.62134041,0
+CCAP.US,D,20170808,000000,11.4029,11.4029,10.7403,10.8356,146553.91714019,0
+CCAP.US,D,20170809,000000,10.5968,11.1444,10.5545,11.0121,154923.70449639,0
+CCAP.US,D,20170810,000000,10.9178,11.4954,10.5856,10.5856,147515.91295277,0
+CCAP.US,D,20170811,000000,10.5449,11.1953,10.5449,11.1027,162487.23765283,0
+CCAP.US,D,20170814,000000,11.0707,11.6086,11.0707,11.57,103533.21012935,0
+CCAP.US,D,20170815,000000,11.6739,11.6739,11.0632,11.2377,66916.979646143,0
+CCAP.US,D,20170816,000000,11.1849,11.3029,11.0707,11.1669,60324.977503075,0
+CCAP.US,D,20170817,000000,11.1547,11.2179,10.7327,10.9773,79413.390008965,0
+CCAP.US,D,20170818,000000,10.9773,11.3179,10.814,11.0707,50456.044690045,0
+CCAP.US,D,20170821,000000,11.0121,11.2377,10.9084,10.9999,32598.732552242,0
+CCAP.US,D,20170822,000000,11.0206,11.3104,10.6072,10.6913,110927.22860516,0
+CCAP.US,D,20170823,000000,10.7403,10.9999,10.6913,10.8054,60094.013750714,0
+CCAP.US,D,20170824,000000,10.8753,11.0632,10.7629,10.7922,47449.278042338,0
+CCAP.US,D,20170825,000000,10.7724,10.8857,10.6488,10.8224,67204.095136463,0
+CCAP.US,D,20170828,000000,10.8545,11.1849,10.8508,11.1254,149341.37416983,0
+CCAP.US,D,20170829,000000,11.0206,11.0433,10.8545,10.8545,47986.427686591,0
+CCAP.US,D,20170830,000000,10.895,11.0433,10.8054,10.9584,56520.432389646,0
+CCAP.US,D,20170831,000000,10.9084,11.0924,10.8054,10.814,77349.548772274,0
+CCAP.US,D,20170901,000000,10.8668,11.216,10.8668,11.0433,47116.605481599,0
+CCAP.US,D,20170905,000000,11.0924,11.4134,11.0924,11.2679,53254.096387223,0
+CCAP.US,D,20170906,000000,11.3104,11.5284,11.1547,11.3708,58677.506700685,0
+CCAP.US,D,20170907,000000,11.4351,11.536,11.3303,11.3849,30210.694488843,0
+CCAP.US,D,20170908,000000,11.3179,11.5284,11.3179,11.4435,54063.528987239,0
+CCAP.US,D,20170911,000000,11.3935,11.3935,10.9999,11.1774,56250.268367389,0
+CCAP.US,D,20170912,000000,11.1849,11.1849,10.9999,11.0527,75127.846989244,0
+CCAP.US,D,20170913,000000,10.9895,11.1792,10.9084,11.0707,48730.173347862,0
+CCAP.US,D,20170914,000000,11.1669,11.2992,11.1122,11.1849,27724.126017324,0
+CCAP.US,D,20170915,000000,11.2481,11.3708,11.1444,11.3104,58742.134172676,0
+CCAP.US,D,20170918,000000,11.2274,11.3708,10.9773,11.1254,69553.99239672,0
+CCAP.US,D,20170919,000000,11.1122,11.3179,11.1122,11.3104,54233.043667871,0
+CCAP.US,D,20170920,000000,11.2377,11.2992,11.1669,11.1774,28231.610592466,0
+CCAP.US,D,20170921,000000,11.3179,11.3406,11.1849,11.2585,52026.174419396,0
+CCAP.US,D,20170922,000000,11.1849,11.2992,11.1122,11.2481,57829.933297526,0
+CCAP.US,D,20170925,000000,11.1774,11.5077,11.1774,11.3935,71258.674403823,0
+CCAP.US,D,20170926,000000,11.3406,11.517,11.3179,11.4029,85673.779058047,0
+CCAP.US,D,20170927,000000,11.5993,11.619,11.4501,11.538,103914.61816078,0
+CCAP.US,D,20170928,000000,11.4935,11.5057,11.133,11.282,118711.13084642,0
+CCAP.US,D,20170929,000000,11.2396,11.4633,11.049,11.4189,97522.855234207,0
+CCAP.US,D,20171002,000000,11.4189,11.4907,11.0989,11.1953,114029.34726073,0
+CCAP.US,D,20171003,000000,11.2396,11.3973,11.0254,11.0782,150013.07609183,0
+CCAP.US,D,20171004,000000,11.0782,11.1527,11.049,11.1225,77538.133854476,0
+CCAP.US,D,20171005,000000,11.0924,11.3246,11.0924,11.3123,91474.359535916,0
+CCAP.US,D,20171006,000000,11.3029,11.4104,11.2349,11.3897,58298.217602771,0
+CCAP.US,D,20171009,000000,11.4104,11.4397,11.1764,11.3246,53271.047855286,0
+CCAP.US,D,20171010,000000,11.3341,11.3973,11.2283,11.2283,29408.678156103,0
+CCAP.US,D,20171011,000000,11.25,11.3123,11.0989,11.2396,29886.497662134,0
+CCAP.US,D,20171012,000000,11.1849,11.2755,11.0659,11.0989,91617.387547699,0
+CCAP.US,D,20171013,000000,11.1953,11.3246,11.1414,11.2396,34816.196468256,0
+CCAP.US,D,20171016,000000,11.25,11.2773,11.1169,11.133,35379.832781357,0
+CCAP.US,D,20171017,000000,11.0584,11.0924,10.8668,11.0782,72340.389959606,0
+CCAP.US,D,20171018,000000,11.0924,11.0924,10.8224,10.8668,45754.131236021,0
+CCAP.US,D,20171019,000000,10.8224,10.9092,10.6856,10.6856,46666.33211117,0
+CCAP.US,D,20171020,000000,10.6856,10.9508,10.6856,10.9414,47607.138588676,0
+CCAP.US,D,20171023,000000,10.9924,10.9924,10.7035,10.8451,37950.099126436,0
+CCAP.US,D,20171024,000000,10.897,10.93,10.6724,10.6959,63744.936184821,0
+CCAP.US,D,20171025,000000,10.6724,10.7997,10.5883,10.7695,37132.190792387,0
+CCAP.US,D,20171026,000000,10.7695,10.7695,10.5147,10.6308,38495.72450472,0
+CCAP.US,D,20171027,000000,10.5571,10.6959,10.5081,10.5459,48840.357890273,0
+CCAP.US,D,20171030,000000,10.4497,10.5647,10.0248,10.1616,112983.65357458,0
+CCAP.US,D,20171031,000000,10.1296,10.2373,9.85308,9.88513,101393.08728638,0
+CCAP.US,D,20171101,000000,9.87383,9.94739,9.07437,9.33017,212561.87431144,0
+CCAP.US,D,20171102,000000,9.27731,9.58502,9.17066,9.37359,114823.94732619,0
+CCAP.US,D,20171103,000000,9.37359,9.5765,9.27731,9.42644,77444.900780129,0
+CCAP.US,D,20171106,000000,9.42644,9.42644,9.13856,9.24428,78086.937633022,0
+CCAP.US,D,20171107,000000,8.72382,9.36131,8.53071,8.85078,267160.43400943,0
+CCAP.US,D,20171108,000000,8.28587,8.47795,7.9389,8.16807,864316.15627147,0
+CCAP.US,D,20171109,000000,8.15608,8.21969,7.65026,7.75173,424090.76853779,0
+CCAP.US,D,20171110,000000,7.68849,8.0835,7.68849,7.83677,137323.84277979,0
+CCAP.US,D,20171113,000000,7.68849,7.93305,7.67726,7.78392,175811.09155048,0
+CCAP.US,D,20171114,000000,7.72087,7.86953,7.60288,7.66697,189332.00626437,0
+CCAP.US,D,20171115,000000,7.57117,7.67726,7.46413,7.49565,165579.8211076,0
+CCAP.US,D,20171116,000000,7.52756,7.88084,7.52756,7.83677,164386.86154266,0
+CCAP.US,D,20171117,000000,7.99723,8.60612,7.99723,8.33844,288409.09922663,0
+CCAP.US,D,20171120,000000,8.28587,8.49805,8.06085,8.21101,130978.69639039,0
+CCAP.US,D,20171121,000000,8.24188,8.42357,8.21357,8.27378,91642.814749793,0
+CCAP.US,D,20171122,000000,8.23159,8.47709,8.23159,8.37091,132756.48160352,0
+CCAP.US,D,20171124,000000,8.40244,8.63661,8.37091,8.45595,59586.529175573,0
+CCAP.US,D,20171127,000000,8.51041,8.63661,8.46558,8.53071,98980.681487641,0
+CCAP.US,D,20171128,000000,8.53071,8.81841,8.519,8.79631,276245.36142454,0
+CCAP.US,D,20171129,000000,8.83869,9.11685,8.82217,9.01019,120277.02270876,0
+CCAP.US,D,20171130,000000,9.05456,9.2235,8.89957,9.13856,119952.82588205,0
+CCAP.US,D,20171201,000000,9.20274,9.20274,8.9042,8.95677,75912.911853919,0
+CCAP.US,D,20171204,000000,8.99886,9.01019,8.79538,8.87191,82869.370560345,0
+CCAP.US,D,20171205,000000,8.88211,8.96678,8.85078,8.87191,51924.465611018,0
+CCAP.US,D,20171206,000000,8.89316,8.92449,8.82953,8.87191,54529.694358976,0
+CCAP.US,D,20171207,000000,8.87191,8.90977,8.8083,8.81841,56012.947814504,0
+CCAP.US,D,20171208,000000,8.9042,8.91439,8.82953,8.89316,35349.108245492,0
+CCAP.US,D,20171211,000000,8.89316,8.9042,8.79631,8.88211,220851.14219434,0
+CCAP.US,D,20171212,000000,8.82953,9.11591,8.79631,8.99886,158697.52507395,0
+CCAP.US,D,20171213,000000,8.95677,8.99886,8.79631,8.87191,133835.01875904,0
+CCAP.US,D,20171214,000000,8.8083,8.94668,8.8083,8.88211,80732.426117631,0
+CCAP.US,D,20171215,000000,8.85078,9.08476,8.83869,8.87191,176779.44416359,0
+CCAP.US,D,20171218,000000,8.96678,9.15838,8.95677,9.07437,180963.27837493,0
+CCAP.US,D,20171219,000000,9.06399,9.10552,8.86181,9.06399,180989.76504378,0
+CCAP.US,D,20171220,000000,9.06399,9.08476,8.86181,9.08476,111488.74598476,0
+CCAP.US,D,20171221,000000,9.11685,9.27731,9.06399,9.08476,67200.916736201,0
+CCAP.US,D,20171222,000000,9.17066,9.32827,9.17066,9.28769,101349.64914947,0
+CCAP.US,D,20171226,000000,9.27731,9.34056,9.12724,9.28769,130782.69504092,0
+CCAP.US,D,20171227,000000,9.59818,9.6086,9.27731,9.36131,176661.8433539,0
+CCAP.US,D,20171228,000000,9.29712,9.35093,9.05645,9.11968,149239.66536145,0
+CCAP.US,D,20171229,000000,9.15366,9.35093,9.09892,9.20841,157246.05562104,0
+CCAP.US,D,20180102,000000,9.17537,9.41795,9.14139,9.37359,90944.626158941,0
+CCAP.US,D,20180103,000000,9.41795,9.53778,9.23767,9.39529,84957.579532378,0
+CCAP.US,D,20180104,000000,9.31883,9.46325,9.31883,9.39529,70126.104443853,0
+CCAP.US,D,20180105,000000,9.35093,9.51611,9.28486,9.47172,81663.697394352,0
+CCAP.US,D,20180108,000000,9.40662,9.49349,9.36508,9.43871,58390.391210365,0
+CCAP.US,D,20180109,000000,9.42833,9.49349,9.17537,9.22068,62762.810503911,0
+CCAP.US,D,20180110,000000,9.17537,9.25842,9.10836,9.20841,41337.214338809,0
+CCAP.US,D,20180111,000000,9.49349,9.65772,9.37359,9.48213,135375.48341928,0
+CCAP.US,D,20180112,000000,9.57271,9.87763,9.45003,9.74639,202525.54575129,0
+CCAP.US,D,20180116,000000,9.74639,9.74639,9.47172,9.49349,144077.94333621,0
+CCAP.US,D,20180117,000000,9.47172,9.51611,9.23106,9.34056,144598.1415124,0
+CCAP.US,D,20180118,000000,9.29712,9.31883,9.10836,9.17537,78751.223287748,0
+CCAP.US,D,20180119,000000,9.14139,9.18669,9.10836,9.17537,67044.115656617,0
+CCAP.US,D,20180122,000000,9.13196,9.16405,8.94572,9.07627,67730.650113175,0
+CCAP.US,D,20180123,000000,9.05645,9.08004,8.91165,8.95592,48353.003183457,0
+CCAP.US,D,20180124,000000,8.99981,9.16405,8.91714,9.06589,30832.60147341,0
+CCAP.US,D,20180125,000000,9.05645,9.16405,9.01586,9.06589,29745.588583859,0
+CCAP.US,D,20180126,000000,9.05645,9.20841,9.04229,9.11968,21344.017225047,0
+CCAP.US,D,20180129,000000,9.05645,9.09702,8.88948,8.9227,59001.703527393,0
+CCAP.US,D,20180130,000000,8.9227,8.93648,8.72646,8.74298,62417.424342123,0
+CCAP.US,D,20180131,000000,8.76959,8.93563,8.66984,8.72646,65624.430206325,0
+CCAP.US,D,20180201,000000,8.69408,8.75856,8.61593,8.66984,85902.6238769,0
+CCAP.US,D,20180202,000000,8.66984,8.69408,8.38498,8.54043,70468.312205378,0
+CCAP.US,D,20180205,000000,8.50693,8.54043,8.29776,8.29776,108861.26843496,0
+CCAP.US,D,20180206,000000,8.23159,8.40858,8.23159,8.40858,67249.652206883,0
+CCAP.US,D,20180207,000000,8.40858,8.61593,8.30805,8.49456,85246.813956206,0
+CCAP.US,D,20180208,000000,8.49456,8.60518,8.17676,8.17676,35617.153334241,0
+CCAP.US,D,20180209,000000,8.27539,8.29776,8.0684,8.24188,56684.649736508,0
+CCAP.US,D,20180212,000000,8.25395,8.25395,8.13306,8.25395,26993.093957101,0
+CCAP.US,D,20180213,000000,8.19894,8.39545,8.14391,8.32522,21013.463597815,0
+CCAP.US,D,20180214,000000,8.25395,8.30286,8.18789,8.2651,36394.801931639,0
+CCAP.US,D,20180215,000000,8.25395,8.31409,8.19894,8.2213,39560.488592438,0
+CCAP.US,D,20180216,000000,8.1541,8.34023,8.12144,8.28737,25177.167940833,0
+CCAP.US,D,20180220,000000,8.25395,8.45161,8.11115,8.42868,77344.251438504,0
+CCAP.US,D,20180221,000000,8.37441,8.56111,8.34023,8.49456,44376.824455888,0
+CCAP.US,D,20180222,000000,8.46209,8.52797,8.09444,8.23159,44550.577003535,0
+CCAP.US,D,20180223,000000,8.21017,8.3525,8.17676,8.18789,23858.131832167,0
+CCAP.US,D,20180226,000000,8.23159,8.30805,8.21536,8.23159,39294.562437197,0
+CCAP.US,D,20180227,000000,8.19894,8.32786,7.90218,8.03489,68233.896821301,0
+CCAP.US,D,20180228,000000,8.03489,8.48502,7.84753,8.19894,154318.74897988,0
+CCAP.US,D,20180301,000000,8.2651,8.42868,7.91351,8.2651,53257.274787484,0
+CCAP.US,D,20180302,000000,8.24188,8.34023,8.0684,8.16637,43962.572955094,0
+CCAP.US,D,20180305,000000,8.09955,8.21017,7.95759,8.21017,42198.560809769,0
+CCAP.US,D,20180306,000000,8.23159,8.52183,8.17676,8.47351,60096.132684222,0
+CCAP.US,D,20180307,000000,8.40858,8.52797,8.25395,8.48502,31240.49617368,0
+CCAP.US,D,20180308,000000,8.45161,8.49456,8.33117,8.41839,11410.456940026,0
+CCAP.US,D,20180309,000000,8.41839,8.51126,8.39545,8.47351,22236.088231871,0
+CCAP.US,D,20180312,000000,8.44018,8.60518,8.3525,8.47351,79153.820654248,0
+CCAP.US,D,20180313,000000,8.45161,8.56111,8.40858,8.45161,36142.6488442,0
+CCAP.US,D,20180314,000000,8.45161,8.6267,8.45161,8.50693,26125.390685616,0
+CCAP.US,D,20180315,000000,7.40834,7.43034,6.75085,6.85996,403345.35002873,0
+CCAP.US,D,20180316,000000,6.85996,6.95878,6.82691,6.82691,242804.35280291,0
+CCAP.US,D,20180319,000000,6.85996,6.95878,6.69516,6.71706,99205.288439478,0
+CCAP.US,D,20180320,000000,6.68422,6.84873,6.5096,6.70592,202631.49242669,0
+CCAP.US,D,20180321,000000,7.26535,7.56238,7.10085,7.3975,254460.60602985,0
+CCAP.US,D,20180322,000000,7.7707,7.7707,7.25497,7.60609,189005.69050415,0
+CCAP.US,D,20180323,000000,7.59486,7.93569,7.52142,7.83611,115208.53375787,0
+CCAP.US,D,20180326,000000,7.85886,7.9912,7.85075,7.94617,96497.291416385,0
+CCAP.US,D,20180327,000000,7.90218,7.9912,7.71605,7.81394,103616.90800292,0
+CCAP.US,D,20180328,000000,7.86037,7.99459,7.49953,7.91597,320358.3786587,0
+CCAP.US,D,20180329,000000,7.96165,8.02905,7.75324,7.83677,89434.886034564,0
+CCAP.US,D,20180402,000000,7.8262,8.05084,7.75173,7.91597,60767.834606225,0
+CCAP.US,D,20180403,000000,7.91597,8.02905,7.8262,7.8262,43539.845720268,0
+CCAP.US,D,20180404,000000,7.8262,8.13465,7.8262,8.02905,59364.041157243,0
+CCAP.US,D,20180405,000000,8.11965,8.1423,7.97108,8.0953,159448.68700249,0
+CCAP.US,D,20180406,000000,8.08614,8.16383,8.02905,8.06264,54167.356729126,0
+CCAP.US,D,20180409,000000,8.0953,8.107,7.99459,7.99459,35550.406928743,0
+CCAP.US,D,20180410,000000,7.99459,8.08274,7.87037,7.89397,35827.987218277,0
+CCAP.US,D,20180411,000000,7.94938,8.06264,7.88255,7.94938,38617.563181423,0
+CCAP.US,D,20180412,000000,7.91597,8.02244,7.89397,7.89397,18608.474066351,0
+CCAP.US,D,20180413,000000,7.89397,7.89397,7.5672,7.57758,54661.068236466,0
+CCAP.US,D,20180416,000000,7.57758,7.78128,7.54436,7.54436,44958.471703806,0
+CCAP.US,D,20180417,000000,7.54436,7.72482,7.54436,7.69075,15888.822908966,0
+CCAP.US,D,20180418,000000,7.64555,7.7018,7.53313,7.5672,40820.194562882,0
+CCAP.US,D,20180419,000000,7.55616,7.59023,7.46583,7.57758,44640.631677621,0
+CCAP.US,D,20180420,000000,7.52293,7.56645,7.42062,7.47659,37421.425216216,0
+CCAP.US,D,20180423,000000,7.45497,7.56578,7.25148,7.37531,53539.092944035,0
+CCAP.US,D,20180424,000000,7.4091,7.41741,7.26309,7.35294,38121.732740576,0
+CCAP.US,D,20180425,000000,7.31924,7.38683,6.64354,6.75623,231759.41189299,0
+CCAP.US,D,20180426,000000,6.78983,6.99173,6.77869,6.92518,47137.794816677,0
+CCAP.US,D,20180427,000000,6.86864,7.02693,6.82381,6.92518,24338.070271706,0
+CCAP.US,D,20180430,000000,6.98729,6.98729,6.92518,6.94793,27349.074786428,0
+CCAP.US,D,20180501,000000,6.92518,7.02693,6.92518,6.98134,22487.181852557,0
+CCAP.US,D,20180502,000000,6.98134,7.02693,6.98134,7.004,45622.757358531,0
+CCAP.US,D,20180503,000000,7.03798,7.07166,6.92518,6.99238,36061.069904146,0
+CCAP.US,D,20180504,000000,7.03798,7.13916,7.03798,7.1282,69832.632153009,0
+CCAP.US,D,20180507,000000,7.03798,7.29245,6.90253,7.18408,43550.440387808,0
+CCAP.US,D,20180508,000000,7.2294,7.43204,7.20665,7.27422,64012.98127357,0
+CCAP.US,D,20180509,000000,7.2294,7.33001,7.18408,7.19551,72432.563567198,0
+CCAP.US,D,20180510,000000,7.28536,7.34153,7.1502,7.27422,49188.922452322,0
+CCAP.US,D,20180511,000000,7.2294,7.48886,7.21769,7.2294,89743.190859964,0
+CCAP.US,D,20180514,000000,7.2294,7.47659,7.162,7.37531,71486.459755923,0
+CCAP.US,D,20180515,000000,7.39826,7.60042,7.26309,7.60042,58425.353613245,0
+CCAP.US,D,20180516,000000,7.6345,7.8262,7.31924,7.7018,33489.744092312,0
+CCAP.US,D,20180517,000000,7.65753,7.7926,7.48886,7.55616,38543.400508648,0
+CCAP.US,D,20180518,000000,7.54436,7.72482,7.48886,7.62364,68746.678730212,0
+CCAP.US,D,20180521,000000,7.64555,8.06264,7.64555,7.84819,72196.302481068,0
+CCAP.US,D,20180522,000000,7.87037,7.87037,7.35294,7.49953,91477.537936177,0
+CCAP.US,D,20180523,000000,7.51038,7.59023,7.33001,7.48886,67811.169586475,0
+CCAP.US,D,20180524,000000,7.46583,7.52293,7.25148,7.38683,79500.26628279,0
+CCAP.US,D,20180525,000000,7.34153,7.59023,7.30782,7.46583,108378.15159516,0
+CCAP.US,D,20180529,000000,7.43204,7.49953,7.30782,7.44271,70351.770862443,0
+CCAP.US,D,20180530,000000,7.43204,7.75843,7.43204,7.67877,57803.446628678,0
+CCAP.US,D,20180531,000000,7.62364,7.68529,7.49953,7.54436,89032.288668064,0
+CCAP.US,D,20180601,000000,7.6345,7.7926,7.49953,7.69075,30878.158543829,0
+CCAP.US,D,20180604,000000,7.71916,7.71916,7.36447,7.61167,40326.483055543,0
+CCAP.US,D,20180605,000000,7.5672,7.64555,7.53313,7.59023,33033.113921361,0
+CCAP.US,D,20180606,000000,7.57758,7.64555,7.34153,7.60042,40785.232160002,0
+CCAP.US,D,20180607,000000,7.61167,7.65753,7.49953,7.51038,41631.746096407,0
+CCAP.US,D,20180608,000000,7.49953,7.60042,7.49953,7.60042,12973.1704021,0
+CCAP.US,D,20180611,000000,7.60042,7.64091,7.52293,7.59023,26157.174688235,0
+CCAP.US,D,20180612,000000,7.57758,7.59023,7.49953,7.53313,28095.998847961,0
+CCAP.US,D,20180613,000000,7.5672,7.67877,7.5672,7.6345,13411.789638234,0
+CCAP.US,D,20180614,000000,7.62364,7.8262,7.53313,7.7137,47475.764711187,0
+CCAP.US,D,20180615,000000,7.64555,7.7707,7.52293,7.61167,28496.477280954,0
+CCAP.US,D,20180618,000000,7.59023,7.66073,7.54436,7.60042,19325.733058775,0
+CCAP.US,D,20180619,000000,7.54436,7.66867,7.54436,7.6345,7978.8441239863,0
+CCAP.US,D,20180620,000000,7.59023,7.86953,7.59023,7.7018,34615.95725176,0
+CCAP.US,D,20180621,000000,7.64479,7.78128,7.62364,7.7018,46154.609669013,0
+CCAP.US,D,20180622,000000,7.7137,7.7137,7.43204,7.46583,80924.189600096,0
+CCAP.US,D,20180625,000000,7.45497,7.54436,7.44271,7.47659,15178.98018382,0
+CCAP.US,D,20180626,000000,7.52293,7.57758,7.34153,7.39826,51324.807428282,0
+CCAP.US,D,20180627,000000,7.43204,7.43204,7.33001,7.36447,45416.161341511,0
+CCAP.US,D,20180628,000000,7.52615,7.52615,7.1789,7.26026,78288.236316272,0
+CCAP.US,D,20180629,000000,7.38768,7.46895,7.21419,7.39901,55670.740052979,0
+CCAP.US,D,20180702,000000,7.42279,7.64327,7.41052,7.49102,40265.033983814,0
+CCAP.US,D,20180703,000000,7.44525,7.80431,7.44525,7.78128,39107.036821748,0
+CCAP.US,D,20180705,000000,7.78128,7.78128,7.49102,7.56087,31789.299952226,0
+CCAP.US,D,20180706,000000,7.52615,7.59572,7.49102,7.53879,34017.358535779,0
+CCAP.US,D,20180709,000000,7.64327,7.64327,7.1789,7.36447,79752.419370229,0
+CCAP.US,D,20180710,000000,7.41052,7.41052,7.27121,7.32925,29520.981632021,0
+CCAP.US,D,20180711,000000,7.29471,7.39901,7.20231,7.26026,29848.356858991,0
+CCAP.US,D,20180712,000000,7.35294,7.35294,7.07544,7.16775,87466.396805728,0
+CCAP.US,D,20180713,000000,7.02826,7.15605,6.98219,7.0629,45621.697891777,0
+CCAP.US,D,20180716,000000,7.098,7.1789,7.00569,7.1789,32155.875449092,0
+CCAP.US,D,20180717,000000,7.1789,7.28309,7.04005,7.21419,32106.080511656,0
+CCAP.US,D,20180718,000000,7.29471,7.29471,7.15605,7.28309,46595.347838656,0
+CCAP.US,D,20180719,000000,7.30631,7.347,7.1789,7.30631,24209.874794478,0
+CCAP.US,D,20180720,000000,7.26026,7.53879,7.15605,7.43355,32203.551453019,0
+CCAP.US,D,20180723,000000,7.37606,7.52615,7.15605,7.51481,31577.406601436,0
+CCAP.US,D,20180724,000000,7.53879,7.53879,7.28309,7.45668,15187.455917853,0
+CCAP.US,D,20180725,000000,7.39901,7.39901,7.22505,7.26026,34467.631906207,0
+CCAP.US,D,20180726,000000,7.23665,7.26026,7.16775,7.23665,25384.823424607,0
+CCAP.US,D,20180727,000000,7.16775,7.18701,7.05185,7.0629,55106.044273124,0
+CCAP.US,D,20180730,000000,7.02826,7.0629,6.65807,6.90121,298735.72167736,0
+CCAP.US,D,20180731,000000,6.8895,7.02826,6.71583,7.02826,70886.801573188,0
+CCAP.US,D,20180801,000000,6.98219,7.07544,6.84335,7.04005,53282.701989579,0
+CCAP.US,D,20180802,000000,7.05185,7.1216,6.94755,7.08037,48184.547969578,0
+CCAP.US,D,20180803,000000,7.1789,7.26026,7.1216,7.26026,52347.192845843,0
+CCAP.US,D,20180806,000000,7.29471,7.30631,6.94755,7.27121,23104.850970109,0
+CCAP.US,D,20180807,000000,7.36447,7.49102,6.97058,7.13245,153854.70254165,0
+CCAP.US,D,20180808,000000,7.22505,7.22505,7.01673,7.1789,18989.882097774,0
+CCAP.US,D,20180809,000000,7.14453,7.26026,7.13245,7.1789,25080.756466223,0
+CCAP.US,D,20180810,000000,7.14453,7.14453,6.98219,7.0629,40831.848697176,0
+CCAP.US,D,20180813,000000,7.0864,7.20231,7.0629,7.1905,23929.116104682,0
+CCAP.US,D,20180814,000000,7.1905,7.22505,7.0629,7.20231,17866.847338588,0
+CCAP.US,D,20180815,000000,7.14453,7.23665,7.1216,7.20231,43088.512883086,0
+CCAP.US,D,20180816,000000,7.22505,7.31784,7.20901,7.28309,25414.488493717,0
+CCAP.US,D,20180817,000000,7.26026,7.37606,7.26026,7.37606,13386.362436139,0
+CCAP.US,D,20180820,000000,7.34068,7.43034,7.30782,7.37606,3342.6176087076,0
+CCAP.US,D,20180821,000000,7.32925,7.35294,7.24865,7.26026,17824.46866843,0
+CCAP.US,D,20180822,000000,7.26026,7.34068,7.23665,7.27121,41866.947715784,0
+CCAP.US,D,20180823,000000,7.31784,7.31784,7.05185,7.1905,53610.077216549,0
+CCAP.US,D,20180824,000000,7.15605,7.23665,7.04005,7.098,48058.471425859,0
+CCAP.US,D,20180827,000000,7.0864,7.14453,7.04005,7.14453,61583.624006765,0
+CCAP.US,D,20180828,000000,7.16775,7.16775,7.0629,7.0864,39324.227506308,0
+CCAP.US,D,20180829,000000,7.05185,7.0629,6.97058,7.0629,44364.11085484,0
+CCAP.US,D,20180830,000000,7.0629,7.09876,6.98219,7.00569,41883.899183847,0
+CCAP.US,D,20180831,000000,7.05185,7.1789,7.00569,7.16775,26681.61073144,0
+CCAP.US,D,20180904,000000,7.1789,7.1789,7.0629,7.10905,14281.611843226,0
+CCAP.US,D,20180905,000000,7.13245,7.1789,7.07544,7.0864,20347.059009582,0
+CCAP.US,D,20180906,000000,7.13245,7.21419,7.07544,7.14453,30796.579603776,0
+CCAP.US,D,20180907,000000,7.10905,7.17738,7.10905,7.13245,20463.600352516,0
+CCAP.US,D,20180910,000000,7.10905,7.14453,7.0629,7.098,10960.183569597,0
+CCAP.US,D,20180911,000000,7.15605,7.1789,7.10905,7.15605,27094.802765479,0
+CCAP.US,D,20180912,000000,7.1216,7.26026,7.1216,7.22505,36893.810772749,0
+CCAP.US,D,20180913,000000,7.1789,7.43355,7.1789,7.37606,36391.623531378,0
+CCAP.US,D,20180914,000000,7.38768,7.46895,7.34068,7.42279,53078.224906067,0
+CCAP.US,D,20180917,000000,7.60769,7.60769,7.41052,7.45668,33980.277199391,0
+CCAP.US,D,20180918,000000,7.43355,7.45281,7.20231,7.20231,38293.366354716,0
+CCAP.US,D,20180919,000000,7.20231,7.29471,7.1216,7.1216,30328.29529853,0
+CCAP.US,D,20180920,000000,7.1789,7.28309,7.1789,7.26026,39188.615761802,0
+CCAP.US,D,20180921,000000,7.21419,7.27121,7.18918,7.23665,22070.811418256,0
+CCAP.US,D,20180924,000000,7.31784,7.34068,7.22505,7.28857,17536.293711356,0
+CCAP.US,D,20180925,000000,7.34068,7.34068,7.15605,7.23665,46195.928872417,0
+CCAP.US,D,20180926,000000,7.27121,7.27121,7.098,7.14453,60529.454586587,0
+CCAP.US,D,20180927,000000,7.21552,7.347,7.08488,7.1502,150049.09796147,0
+CCAP.US,D,20180928,000000,7.14453,7.21552,7.09659,7.13245,85991.619084232,0
+CCAP.US,D,20181001,000000,7.16775,7.21552,7.13245,7.15605,111391.27504339,0
+CCAP.US,D,20181002,000000,7.15605,7.21552,7.12085,7.1803,114335.53315261,0
+CCAP.US,D,20181003,000000,7.16775,7.32246,7.16775,7.23959,86815.884218804,0
+CCAP.US,D,20181004,000000,7.26384,7.28707,7.1803,7.19193,24803.176176689,0
+CCAP.US,D,20181005,000000,7.1803,7.28707,7.15605,7.27555,49497.227277721,0
+CCAP.US,D,20181008,000000,7.23959,7.26384,7.1803,7.19193,19599.075481294,0
+CCAP.US,D,20181009,000000,7.20371,7.20371,7.14453,7.19193,17782.089998271,0
+CCAP.US,D,20181010,000000,7.15605,7.21552,7.15605,7.15605,65979.351568899,0
+CCAP.US,D,20181011,000000,7.15605,7.1803,7.09659,7.13245,67341.825814476,0
+CCAP.US,D,20181012,000000,7.10829,7.16407,7.10829,7.12085,21496.580437615,0
+CCAP.US,D,20181015,000000,7.10829,7.16775,7.07224,7.10244,74442.371999439,0
+CCAP.US,D,20181016,000000,7.10829,7.14453,7.07224,7.12085,31831.678622383,0
+CCAP.US,D,20181017,000000,7.09659,7.15529,7.09659,7.13245,51384.137566503,0
+CCAP.US,D,20181018,000000,7.09659,7.13245,7.06063,7.09065,31291.35057787,0
+CCAP.US,D,20181019,000000,7.06063,7.13245,7.06063,7.08488,21821.836731078,0
+CCAP.US,D,20181022,000000,7.06063,7.12019,7.00116,7.08488,79639.056427556,0
+CCAP.US,D,20181023,000000,7.08488,7.09659,6.8223,7.07224,63928.223933253,0
+CCAP.US,D,20181024,000000,7.01305,7.14453,6.71488,6.83409,91716.97742257,0
+CCAP.US,D,20181025,000000,6.83409,6.92348,6.70262,6.89385,48900.747495248,0
+CCAP.US,D,20181026,000000,6.8103,7.00116,6.70262,6.9654,54218.211133315,0
+CCAP.US,D,20181029,000000,6.92952,7.13245,6.8103,7.13245,48416.571188693,0
+CCAP.US,D,20181030,000000,7.07224,7.07224,6.71488,6.71488,145525.17492211,0
+CCAP.US,D,20181031,000000,6.71488,6.79313,6.65532,6.73857,62386.699806259,0
+CCAP.US,D,20181101,000000,6.70262,6.85807,6.66731,6.85807,44490.18739856,0
+CCAP.US,D,20181102,000000,6.77463,6.99588,6.67921,6.94151,56193.057162676,0
+CCAP.US,D,20181105,000000,6.88186,7.07224,6.88186,6.9771,35852.354953618,0
+CCAP.US,D,20181106,000000,7.15605,7.60921,7.14453,7.59731,186483.10016301,0
+CCAP.US,D,20181107,000000,7.58543,7.95522,7.55058,7.93154,114947.9049364,0
+CCAP.US,D,20181108,000000,7.88415,8.01555,7.80025,7.83611,66256.931858432,0
+CCAP.US,D,20181109,000000,7.81243,7.84753,7.6329,7.75248,38675.833852891,0
+CCAP.US,D,20181112,000000,7.75248,7.7642,7.57362,7.66933,45892.921380788,0
+CCAP.US,D,20181113,000000,7.6329,7.69378,7.62186,7.66933,36462.607803892,0
+CCAP.US,D,20181114,000000,7.64479,7.68056,7.47819,7.50179,53178.874247692,0
+CCAP.US,D,20181115,000000,7.49038,7.6329,7.4665,7.50179,42591.622975485,0
+CCAP.US,D,20181116,000000,7.39438,7.62186,7.33557,7.53795,58630.890163512,0
+CCAP.US,D,20181119,000000,7.58543,7.87112,7.53795,7.69378,59713.665186047,0
+CCAP.US,D,20181120,000000,7.7169,7.7169,7.47819,7.53795,43492.169716341,0
+CCAP.US,D,20181121,000000,7.52539,7.69378,7.39438,7.66933,48677.200010165,0
+CCAP.US,D,20181123,000000,7.60921,7.75248,7.56173,7.69859,8379.3225569788,0
+CCAP.US,D,20181126,000000,7.69378,7.75248,7.54125,7.59731,37729.730041615,0
+CCAP.US,D,20181127,000000,7.59731,7.72869,7.40665,7.59731,82031.332357972,0
+CCAP.US,D,20181128,000000,7.68056,7.87112,7.57362,7.84753,111327.70703816,0
+CCAP.US,D,20181129,000000,7.83611,7.90774,7.7169,7.83035,42061.889598511,0
+CCAP.US,D,20181130,000000,7.81243,7.83441,7.66933,7.7406,21194.63241274,0
+CCAP.US,D,20181203,000000,7.7406,7.86037,7.6329,7.86037,32103.961578148,0
+CCAP.US,D,20181204,000000,7.81243,7.84753,7.66933,7.7642,31005.294554303,0
+CCAP.US,D,20181206,000000,7.70501,7.7169,7.57362,7.64479,46727.781182899,0
+CCAP.US,D,20181207,000000,7.6329,7.69378,7.58543,7.68763,25038.377796066,0
+CCAP.US,D,20181210,000000,7.64479,7.67726,7.49038,7.57362,54405.736748764,0
+CCAP.US,D,20181211,000000,7.75248,7.9912,7.7018,7.88415,260463.54465772,0
+CCAP.US,D,20181212,000000,7.89567,8.41216,7.87112,8.34816,124613.42013268,0
+CCAP.US,D,20181213,000000,8.26605,8.4095,7.93154,7.95522,135745.23731641,0
+CCAP.US,D,20181214,000000,7.94362,8.34816,7.93154,7.94362,67758.196248777,0
+CCAP.US,D,20181217,000000,7.88415,7.97872,7.70501,7.70501,122098.2460588,0
+CCAP.US,D,20181218,000000,7.70501,7.81243,7.69378,7.7169,112475.10953269,0
+CCAP.US,D,20181219,000000,7.75248,7.82394,7.6329,7.64479,39234.172832222,0
+CCAP.US,D,20181220,000000,7.64479,7.89567,7.4665,7.4665,43352.320104819,0
+CCAP.US,D,20181221,000000,7.51407,7.62186,7.45497,7.4665,41281.062600851,0
+CCAP.US,D,20181224,000000,7.45497,7.52539,7.35927,7.45497,24826.484445276,0
+CCAP.US,D,20181226,000000,7.41901,7.91937,7.41901,7.82394,51641.587987712,0
+CCAP.US,D,20181227,000000,7.75248,7.9674,7.64479,7.77637,67354.539415524,0
+CCAP.US,D,20181228,000000,7.80081,7.97194,7.65346,7.86216,39173.783227247,0
+CCAP.US,D,20181231,000000,7.81308,8.03489,7.80081,7.93655,56261.922501682,0
+CCAP.US,D,20190102,000000,7.93655,8.14476,7.9119,8.14476,132866.66614593,0
+CCAP.US,D,20190103,000000,8.1322,8.37704,8.04584,8.26672,27679.628413659,0
+CCAP.US,D,20190104,000000,8.34023,8.48757,8.25471,8.43934,27142.478769407,0
+CCAP.US,D,20190107,000000,8.41395,8.519,8.31579,8.48757,21550.613242067,0
+CCAP.US,D,20190108,000000,8.57459,8.68436,8.46303,8.50693,24994.939659154,0
+CCAP.US,D,20190109,000000,8.56203,8.70938,8.34023,8.42529,31671.699142537,0
+CCAP.US,D,20190110,000000,8.45161,8.45161,8.29172,8.35335,38505.259705505,0
+CCAP.US,D,20190111,000000,8.29172,8.53873,8.29172,8.42529,28999.723989079,0
+CCAP.US,D,20190114,000000,8.40244,8.63482,8.27879,8.46907,15372.862599793,0
+CCAP.US,D,20190115,000000,8.40244,8.40244,8.37345,8.39016,101176.95606858,0
+CCAP.US,D,20190116,000000,8.40244,8.58545,8.39016,8.43934,21832.431398618,0
+CCAP.US,D,20190117,000000,8.42529,8.42529,8.27879,8.32948,6601.5373438532,0
+CCAP.US,D,20190118,000000,8.37177,8.37177,8.19299,8.19299,8102.8017341983,0
+CCAP.US,D,20190122,000000,8.19299,8.31579,8.16891,8.2179,13211.550421738,0
+CCAP.US,D,20190123,000000,8.18185,8.31579,8.18185,8.19468,7768.0102399506,0
+CCAP.US,D,20190124,000000,8.24188,8.31579,8.24188,8.26672,7489.3704836621,0
+CCAP.US,D,20190125,000000,8.31579,8.41131,8.3037,8.34023,6788.0034925482,0
+CCAP.US,D,20190128,000000,8.36553,8.43934,8.36553,8.43934,55982.22327864,0
+CCAP.US,D,20190129,000000,8.40244,8.63482,8.34099,8.60423,76197.908410731,0
+CCAP.US,D,20190130,000000,8.59706,8.86824,8.58545,8.83134,57279.010585473,0
+CCAP.US,D,20190131,000000,8.85531,8.96507,8.83134,8.88022,32042.512506419,0
+CCAP.US,D,20190201,000000,9.00264,9.06399,8.96507,9.01491,15736.259696398,0
+CCAP.US,D,20190204,000000,9.0536,9.59165,9.0536,9.518,47687.658061977,0
+CCAP.US,D,20190205,000000,9.43021,9.57935,9.37075,9.39529,31496.887128136,0
+CCAP.US,D,20190206,000000,9.42078,9.46793,9.26031,9.40756,27766.504687483,0
+CCAP.US,D,20190207,000000,9.39529,9.39529,8.96507,9.02908,42563.017373128,0
+CCAP.US,D,20190208,000000,8.95497,9.08949,8.95497,8.96507,7515.8571525108,0
+CCAP.US,D,20190211,000000,9.03756,9.07627,8.99886,9.06211,4520.7446390984,0
+CCAP.US,D,20190212,000000,9.07627,9.26504,9.07627,9.1008,5475.324184406,0
+CCAP.US,D,20190213,000000,9.1244,9.1244,9.01491,9.0536,5466.8484503744,0
+CCAP.US,D,20190214,000000,8.99038,9.23672,8.99038,9.03756,30136.531816066,0
+CCAP.US,D,20190215,000000,9.00264,9.19896,8.95497,8.97905,14305.979578567,0
+CCAP.US,D,20190219,000000,8.95497,8.95497,8.63482,8.8064,27055.602495584,0
+CCAP.US,D,20190220,000000,8.81933,8.99038,8.66172,8.66172,72194.18354756,0
+CCAP.US,D,20190221,000000,8.74666,8.74666,8.47615,8.57459,38997.911746091,0
+CCAP.US,D,20190222,000000,8.52447,8.62311,8.48757,8.56203,32503.380544386,0
+CCAP.US,D,20190225,000000,8.6114,8.69862,8.56203,8.59706,19341.625060084,0
+CCAP.US,D,20190226,000000,8.62311,8.91345,8.56203,8.8922,33470.673690742,0
+CCAP.US,D,20190227,000000,8.99509,9.00264,8.66172,8.75762,18508.884191481,0
+CCAP.US,D,20190228,000000,8.73816,8.83134,8.56203,8.78244,30285.916628372,0
+CCAP.US,D,20190301,000000,8.66172,9.01491,8.58545,9.01491,15499.998610267,0
+CCAP.US,D,20190304,000000,8.95497,9.03756,8.64652,8.91714,40060.556900302,0
+CCAP.US,D,20190305,000000,8.90609,8.96507,8.66172,8.8922,24553.142022757,0
+CCAP.US,D,20190306,000000,8.82765,8.99038,8.75762,8.8922,25246.033279839,0
+CCAP.US,D,20190307,000000,8.88022,9.02908,8.79357,9.01491,18085.097489901,0
+CCAP.US,D,20190308,000000,9.01491,9.37075,8.83134,9.37075,45207.446390984,0
+CCAP.US,D,20190311,000000,9.33394,9.42078,9.1008,9.14988,31758.575416361,0
+CCAP.US,D,20190312,000000,9.2471,9.59165,9.21125,9.2471,113333.27760338,0
+CCAP.US,D,20190313,000000,9.40756,9.518,9.22446,9.43021,40693.058552409,0
+CCAP.US,D,20190314,000000,9.43021,9.48213,9.30846,9.35942,31291.35057787,0
+CCAP.US,D,20190315,000000,9.43021,9.43021,9.23672,9.32167,14559.19213276,0
+CCAP.US,D,20190318,000000,9.26031,9.38302,9.21125,9.29807,16724.742177832,0
+CCAP.US,D,20190319,000000,9.29807,9.44437,9.29807,9.32167,30513.701980471,0
+CCAP.US,D,20190320,000000,9.35942,9.48213,9.28486,9.44437,19278.057054847,0
+CCAP.US,D,20190321,000000,9.44437,9.44437,9.22446,9.26031,32759.771498843,0
+CCAP.US,D,20190322,000000,9.26031,9.33394,9.19896,9.22446,21142.718541796,0
+CCAP.US,D,20190325,000000,9.18669,9.35942,9.18669,9.30846,26499.38244976,0
+CCAP.US,D,20190326,000000,9.23672,9.5057,9.23672,9.42078,40394.288927795,0
+CCAP.US,D,20190327,000000,9.42078,9.45664,9.26031,9.30846,33736.599845983,0
+CCAP.US,D,20190328,000000,9.39718,9.52369,9.36038,9.43399,34355.328430289,0
+CCAP.US,D,20190329,000000,9.45949,9.73787,9.38491,9.42456,60995.619958324,0
+CCAP.US,D,20190401,000000,9.50949,9.58502,9.42456,9.48497,33826.654520069,0
+CCAP.US,D,20190402,000000,9.52369,9.53589,9.37263,9.42456,29902.389663443,0
+CCAP.US,D,20190403,000000,9.43399,9.54726,9.42456,9.43399,43036.599012143,0
+CCAP.US,D,20190404,000000,9.44815,9.62279,9.42456,9.53589,34764.282597313,0
+CCAP.US,D,20190405,000000,9.63595,10.1448,9.63595,10.0258,84849.513923476,0
+CCAP.US,D,20190408,000000,10.0513,10.2524,9.97584,10.0513,16791.48858333,0
+CCAP.US,D,20190409,000000,10.0391,10.0513,9.86243,9.86243,11746.307901027,0
+CCAP.US,D,20190410,000000,9.93804,9.96347,9.78604,9.81245,21499.758837877,0
+CCAP.US,D,20190411,000000,9.82287,9.837,9.77474,9.77474,11944.428184016,0
+CCAP.US,D,20190412,000000,9.82287,9.90023,9.73787,9.88796,19290.770655895,0
+CCAP.US,D,20190415,000000,9.91163,10.1258,9.91163,10.0391,40625.252680156,0
+CCAP.US,D,20190416,000000,10.09,10.1891,9.86243,9.86243,43889.469749072,0
+CCAP.US,D,20190417,000000,9.86243,9.98714,9.79929,9.8748,20570.606494665,0
+CCAP.US,D,20190418,000000,9.88796,10.0513,9.78604,9.94934,48426.106389479,0
+CCAP.US,D,20190422,000000,9.86243,10.2013,9.79929,10.0759,56605.189729962,0
+CCAP.US,D,20190423,000000,10.1127,10.3005,10.1127,10.1382,47061.513210393,0
+CCAP.US,D,20190424,000000,10.1891,10.1891,10.0021,10.1258,36681.917421959,0
+CCAP.US,D,20190425,000000,10.1127,10.2401,10.0127,10.2401,38760.591193206,0
+CCAP.US,D,20190426,000000,10.2268,10.5666,10.2268,10.5666,31264.863909021,0
+CCAP.US,D,20190429,000000,10.628,10.7413,10.5609,10.68,36852.491569345,0
+CCAP.US,D,20190430,000000,10.7413,10.7791,10.4525,10.628,61110.042367751,0
+CCAP.US,D,20190501,000000,10.6412,10.68,10.4911,10.5911,11280.14252929,0
+CCAP.US,D,20190502,000000,10.5289,10.6034,10.4911,10.4911,10661.413944984,0
+CCAP.US,D,20190503,000000,10.5177,10.6034,10.3665,10.3665,16710.96911003,0
+CCAP.US,D,20190506,000000,10.4166,10.5535,10.391,10.4525,21109.875072424,0
+CCAP.US,D,20190507,000000,10.391,10.5911,10.3665,10.391,22059.157283962,0
+CCAP.US,D,20190508,000000,10.4402,10.5666,10.3665,10.4911,25555.397571993,0
+CCAP.US,D,20190509,000000,10.4911,10.5789,10.4166,10.5789,23742.649955987,0
+CCAP.US,D,20190510,000000,10.5911,10.6034,10.5015,10.6034,14788.036951613,0
+CCAP.US,D,20190513,000000,10.4789,10.5789,10.4402,10.4911,12224.127407058,0
+CCAP.US,D,20190514,000000,10.5402,10.6034,10.5091,10.5535,22295.418370092,0
+CCAP.US,D,20190515,000000,10.5289,10.6544,10.4911,10.5789,29062.232527562,0
+CCAP.US,D,20190516,000000,10.6412,10.7413,10.6006,10.6657,21019.820398339,0
+CCAP.US,D,20190517,000000,10.7413,10.8073,10.6714,10.693,40916.606037492,0
+CCAP.US,D,20190520,000000,10.7413,10.7941,10.6034,10.7025,18861.686620546,0
+CCAP.US,D,20190521,000000,10.6412,10.8545,10.6148,10.68,25426.14262801,0
+CCAP.US,D,20190522,000000,10.6412,10.9309,10.5535,10.8677,41040.563647704,0
+CCAP.US,D,20190523,000000,10.7544,10.916,10.6034,10.7025,20706.21823917,0
+CCAP.US,D,20190524,000000,10.693,10.7695,10.6168,10.6657,24703.586301817,0
+CCAP.US,D,20190528,000000,10.628,10.7308,10.4052,10.6657,18232.3633687,0
+CCAP.US,D,20190529,000000,10.7025,10.7025,10.391,10.4977,26736.703002645,0
+CCAP.US,D,20190530,000000,10.5015,10.6092,10.4525,10.4656,17666.608122091,0
+CCAP.US,D,20190531,000000,10.4525,10.4656,10.391,10.391,36043.058969329,0
+CCAP.US,D,20190603,000000,10.391,10.5666,10.1127,10.1891,47828.567140253,0
+CCAP.US,D,20190604,000000,10.2401,10.4525,10.1636,10.1768,24146.306789241,0
+CCAP.US,D,20190605,000000,10.2552,10.2909,10.1127,10.1513,36369.374729544,0
+CCAP.US,D,20190606,000000,10.1382,10.3278,10.1258,10.2401,20865.138252262,0
+CCAP.US,D,20190607,000000,10.2909,10.2995,10.1258,10.2156,24075.322516726,0
+CCAP.US,D,20190610,000000,10.2156,10.2524,10.1636,10.2268,11547.128151285,0
+CCAP.US,D,20190611,000000,10.2268,10.2401,10.1636,10.1938,11475.084412016,0
+CCAP.US,D,20190612,000000,10.1768,10.2013,10.1258,10.1636,30130.175015542,0
+CCAP.US,D,20190613,000000,10.1127,10.1382,10.1127,10.1382,16816.915785425,0
+CCAP.US,D,20190614,000000,10.1513,10.6168,10.1382,10.5666,29820.810723389,0
+CCAP.US,D,20190617,000000,10.6657,10.6657,10.5402,10.628,24717.359369619,0
+CCAP.US,D,20190618,000000,10.6657,10.68,10.5545,10.6657,20385.199812723,0
+CCAP.US,D,20190619,000000,10.68,10.7413,10.6478,10.7177,12459.329026435,0
+CCAP.US,D,20190620,000000,10.6544,10.8677,10.6544,10.7308,19104.3045072,0
+CCAP.US,D,20190621,000000,10.7913,10.9054,10.7753,10.8677,32793.674434969,0
+CCAP.US,D,20190624,000000,10.8602,10.9187,10.8168,10.8933,27437.010527005,0
+CCAP.US,D,20190625,000000,10.9187,10.9187,10.8677,10.9187,16698.255508982,0
+CCAP.US,D,20190626,000000,10.9187,10.9791,10.9054,10.9187,89692.336455774,0
+CCAP.US,D,20190627,000000,11.0226,11.0622,10.8658,10.9565,15360.148998746,0
+CCAP.US,D,20190628,000000,10.9187,10.9432,10.8413,10.9432,32779.901367167,0
+CCAP.US,D,20190701,000000,10.9565,11.1386,10.7733,10.7733,15632.43195451,0
+CCAP.US,D,20190702,000000,10.7875,10.9565,10.7875,10.8535,16263.874139863,0
+CCAP.US,D,20190703,000000,10.8535,10.963,10.8007,10.8923,10824.571825092,0
+CCAP.US,D,20190705,000000,10.813,10.9857,10.8121,10.9565,11123.341449706,0
+CCAP.US,D,20190708,000000,10.9565,10.9697,10.8658,10.9318,8795.6929912807,0
+CCAP.US,D,20190709,000000,10.9046,10.9565,10.8243,10.8658,11322.521199448,0
+CCAP.US,D,20190710,000000,10.9046,10.9565,10.8243,10.8791,15438.549538538,0
+CCAP.US,D,20190711,000000,10.8791,10.9046,10.8243,10.8791,20931.884657761,0
+CCAP.US,D,20190712,000000,10.8535,10.9046,10.8413,10.8658,13649.110191119,0
+CCAP.US,D,20190715,000000,10.8923,10.9046,10.8535,10.8724,15674.810624669,0
+CCAP.US,D,20190716,000000,10.8791,10.88,10.7403,10.8243,25691.009316497,0
+CCAP.US,D,20190717,000000,10.8791,10.8791,10.7498,10.813,16038.207721273,0
+CCAP.US,D,20190718,000000,10.813,10.8658,10.7469,10.8243,14213.805970973,0
+CCAP.US,D,20190719,000000,10.8243,10.9046,10.8007,10.8658,9167.5658219165,0
+CCAP.US,D,20190722,000000,10.9046,10.9046,10.8413,10.8791,2580.8610126186,0
+CCAP.US,D,20190723,000000,10.8535,10.9046,10.8535,10.8923,15806.184502158,0
+CCAP.US,D,20190724,000000,10.9187,10.9715,10.8658,10.9187,14223.341171759,0
+CCAP.US,D,20190725,000000,10.9187,10.9715,10.8243,10.8243,1697.2657398256,0
+CCAP.US,D,20190726,000000,10.7619,10.9432,10.7469,10.9432,3423.1370820077,0
+CCAP.US,D,20190729,000000,10.9318,10.9432,10.813,10.8658,5943.6084896512,0
+CCAP.US,D,20190730,000000,10.8923,10.8923,10.813,10.8791,9443.0271779432,0
+CCAP.US,D,20190731,000000,10.9318,10.9318,10.7733,10.8535,21582.397244686,0
+CCAP.US,D,20190801,000000,10.8658,10.9178,10.7733,10.9046,6867.4634990943,0
+CCAP.US,D,20190802,000000,10.9046,10.9046,10.7875,10.8923,13622.62352227,0
+CCAP.US,D,20190805,000000,10.8526,10.863,10.7733,10.813,8737.4223198134,0
+CCAP.US,D,20190806,000000,10.8791,10.8791,10.7733,10.8535,8576.3833732133,0
+CCAP.US,D,20190807,000000,10.8658,10.8658,10.6704,10.7355,16428.091486726,0
+CCAP.US,D,20190808,000000,10.7355,10.8658,10.7355,10.7733,34957.105546531,0
+CCAP.US,D,20190809,000000,10.7469,10.78,10.644,10.644,26014.146676452,0
+CCAP.US,D,20190812,000000,10.5657,10.7875,10.5657,10.6044,39987.453694279,0
+CCAP.US,D,20190813,000000,12.1062,12.2779,11.0989,12.0684,549584.605543,0
+CCAP.US,D,20190814,000000,12.0032,12.0032,11.6879,11.755,197641.40401559,0
+CCAP.US,D,20190815,000000,11.7928,11.8191,11.3633,11.5577,146058.08669934,0
+CCAP.US,D,20190816,000000,11.6275,11.7276,11.5057,11.5455,177195.8145979,0
+CCAP.US,D,20190819,000000,11.5314,11.6711,11.4916,11.6086,178310.37362305,0
+CCAP.US,D,20190820,000000,11.6483,11.6879,11.5208,11.6483,100174.70051934,0
+CCAP.US,D,20190821,000000,11.6371,11.6625,11.519,11.5964,56844.629216354,0
+CCAP.US,D,20190822,000000,11.6228,11.6228,11.519,11.5455,72104.128873474,0
+CCAP.US,D,20190823,000000,11.5057,11.6228,11.5057,11.5314,33535.301162732,0
+CCAP.US,D,20190826,000000,11.5964,11.5964,11.519,11.5246,73542.884725336,0
+CCAP.US,D,20190827,000000,11.5314,11.5964,11.4916,11.5455,40554.268407641,0
+CCAP.US,D,20190828,000000,11.4265,11.7031,11.4011,11.7031,49573.508884005,0
+CCAP.US,D,20190829,000000,11.6879,11.755,11.6012,11.7031,37548.56122669,0
+CCAP.US,D,20190830,000000,11.755,11.7794,11.6625,11.7153,44571.766338614,0
+CCAP.US,D,20190903,000000,11.7276,11.7984,11.6096,11.7153,71627.368834198,0
+CCAP.US,D,20190904,000000,11.7276,11.7276,11.6077,11.7031,16759.704580712,0
+CCAP.US,D,20190905,000000,11.755,11.8191,11.6889,11.7153,21362.028159865,0
+CCAP.US,D,20190906,000000,11.7031,11.7654,11.7031,11.7153,22711.788804395,0
+CCAP.US,D,20190909,000000,11.5964,11.7153,11.5964,11.6879,8736.3628530596,0
+CCAP.US,D,20190910,000000,11.6625,11.755,11.6483,11.6879,23194.905644195,0
+CCAP.US,D,20190911,000000,11.7409,11.755,11.6625,11.6757,30638.719057437,0
+CCAP.US,D,20190912,000000,11.6879,11.7229,11.6371,11.6371,5742.309806401,0
+CCAP.US,D,20190913,000000,11.6371,11.6625,11.5057,11.5314,72346.746760129,0
+CCAP.US,D,20190916,000000,11.5577,11.5831,11.4397,11.571,23041.282964873,0
+CCAP.US,D,20190917,000000,11.5314,11.5831,11.4265,11.4519,41509.907419703,0
+CCAP.US,D,20190918,000000,11.4519,11.5501,11.4519,11.5057,17862.609471572,0
+CCAP.US,D,20190919,000000,11.6879,11.7031,11.5455,11.6371,22335.678106743,0
+CCAP.US,D,20190920,000000,11.7276,11.7794,11.6879,11.755,33196.27180147,0
+CCAP.US,D,20190923,000000,11.8191,11.8191,11.6879,11.7654,34255.738555417,0
+CCAP.US,D,20190924,000000,11.807,11.8191,11.6813,11.755,71274.566405132,0
+CCAP.US,D,20190925,000000,11.6199,11.8352,11.6199,11.7804,61574.08880598,0
+CCAP.US,D,20190926,000000,11.7664,11.8531,11.7409,11.755,18786.464481015,0
+CCAP.US,D,20190927,000000,11.82,11.82,11.7295,11.807,5104.5108205239,0
+CCAP.US,D,20190930,000000,11.9145,11.9267,11.807,11.8465,23461.89126619,0
+CCAP.US,D,20191001,000000,11.82,11.8861,11.755,11.82,28964.761586199,0
+CCAP.US,D,20191002,000000,11.82,11.8805,11.755,11.82,35593.845065655,0
+CCAP.US,D,20191003,000000,11.8607,11.873,11.755,11.8352,19795.076830774,0
+CCAP.US,D,20191004,000000,11.822,11.8352,11.6199,11.7664,27949.792435916,0
+CCAP.US,D,20191007,000000,11.7664,11.8352,11.7664,11.8088,8216.1646768708,0
+CCAP.US,D,20191008,000000,11.7804,11.8248,11.7664,11.807,30845.315074457,0
+CCAP.US,D,20191009,000000,11.7936,11.807,11.7276,11.7409,13019.786939274,0
+CCAP.US,D,20191010,000000,11.807,11.82,11.7143,11.7143,14975.562567062,0
+CCAP.US,D,20191011,000000,11.7936,11.807,11.7276,11.7804,8499.0423001751,0
+CCAP.US,D,20191014,000000,11.7276,11.755,11.687,11.7276,12185.986603916,0
+CCAP.US,D,20191015,000000,11.7276,11.8749,11.721,11.8749,9344.496769826,0
+CCAP.US,D,20191016,000000,11.8352,11.9541,11.7804,11.9201,24024.468112537,0
+CCAP.US,D,20191017,000000,11.9145,11.9787,11.8088,11.8352,10054.339494971,0
+CCAP.US,D,20191018,000000,11.8985,11.9258,11.786,11.8607,8304.1004174485,0
+CCAP.US,D,20191021,000000,11.8861,11.8965,11.807,11.8607,8649.4865792357,0
+CCAP.US,D,20191022,000000,11.8465,11.873,11.82,11.8607,7150.3411223986,0
+CCAP.US,D,20191023,000000,11.8352,11.9145,11.82,11.8861,10523.68326697,0
+CCAP.US,D,20191024,000000,11.8985,11.9401,11.8465,11.8607,6669.3432161059,0
+CCAP.US,D,20191025,000000,11.8861,11.9401,11.8607,11.9145,24529.83375417,0
+CCAP.US,D,20191028,000000,11.9541,12.007,11.9145,11.9145,28952.047985151,0
+CCAP.US,D,20191029,000000,11.8465,11.9541,11.8465,11.9541,9481.1679810853,0
+CCAP.US,D,20191030,000000,11.8749,11.9787,11.8607,11.9145,8446.0689624776,0
+CCAP.US,D,20191031,000000,11.9787,11.9787,11.8749,11.8985,9334.9615690404,0
+CCAP.US,D,20191101,000000,11.9664,11.9664,11.7276,11.755,17914.523342516,0
+CCAP.US,D,20191104,000000,11.0886,11.8465,11.049,11.7409,33774.740649125,0
+CCAP.US,D,20191105,000000,11.7276,11.8465,11.7276,11.7409,19581.064546477,0
+CCAP.US,D,20191106,000000,11.7276,11.7936,11.6106,11.7936,18595.760465305,0
+CCAP.US,D,20191107,000000,11.7012,11.8465,11.687,11.8465,11200.682522743,0
+CCAP.US,D,20191108,000000,11.8607,11.9145,11.6974,11.9145,17549.007312404,0
+CCAP.US,D,20191111,000000,11.9401,11.9947,11.8314,11.9787,20236.874467171,0
+CCAP.US,D,20191112,000000,11.9145,12.0192,11.6739,12.0192,36135.232576923,0
+CCAP.US,D,20191113,000000,11.8465,12.0192,11.8465,11.9947,19702.90322318,0
+CCAP.US,D,20191114,000000,11.9541,12.0457,11.9541,12.0354,10006.663491044,0
+CCAP.US,D,20191115,000000,12.0354,12.0354,11.8493,11.9947,17008.67926789,0
+CCAP.US,D,20191118,000000,11.9145,12.0192,11.9145,12.0192,18417.770050641,0
+CCAP.US,D,20191119,000000,11.9401,12.0192,11.9061,12.0192,14943.778564444,0
+CCAP.US,D,20191120,000000,11.9401,12.0192,11.9401,12.0192,8636.7729781884,0
+CCAP.US,D,20191121,000000,11.9541,12.0598,11.9108,12.0354,18560.798062424,0
+CCAP.US,D,20191122,000000,12.0598,12.0741,12.0192,12.0741,27612.88200816,0
+CCAP.US,D,20191125,000000,12.0741,12.0741,11.9947,12.0598,24606.115360454,0
+CCAP.US,D,20191126,000000,12.0741,12.0778,12.007,12.0192,31546.682065571,0
+CCAP.US,D,20191127,000000,12.0061,12.2504,12.0061,12.2504,56451.567050639,0
+CCAP.US,D,20191129,000000,12.2374,12.2374,12.1287,12.2374,7584.7224915175,0
+CCAP.US,D,20191202,000000,12.1685,12.3061,12.1627,12.2638,49925.251846317,0
+CCAP.US,D,20191203,000000,12.3061,12.3061,12.1503,12.224,47583.83032009,0
+CCAP.US,D,20191204,000000,12.2288,12.2638,12.2146,12.2504,18931.611426306,0
+CCAP.US,D,20191205,000000,12.224,12.2638,12.1948,12.209,14133.286497673,0
+CCAP.US,D,20191206,000000,12.1571,12.2504,12.1429,12.2374,29375.834686731,0
+CCAP.US,D,20191209,000000,12.1835,12.3326,12.1429,12.224,16665.41203961,0
+CCAP.US,D,20191210,000000,12.1835,12.3468,12.1835,12.3326,14569.7868003,0
+CCAP.US,D,20191211,000000,12.3317,12.4827,12.2807,12.4686,16427.032019972,0
+CCAP.US,D,20191212,000000,12.4686,12.4686,12.2646,12.3873,15231.953521518,0
+CCAP.US,D,20191213,000000,12.3203,12.5101,12.3203,12.3609,21781.576994427,0
+CCAP.US,D,20191216,000000,12.4128,12.5101,12.3873,12.4553,29902.389663443,0
+CCAP.US,D,20191217,000000,12.4686,12.5554,12.4421,12.4553,21386.395895205,0
+CCAP.US,D,20191218,000000,12.4553,12.4827,12.3609,12.4421,18476.040722108,0
+CCAP.US,D,20191219,000000,12.4686,12.495,12.4421,12.4553,10525.802200478,0
+CCAP.US,D,20191220,000000,12.4025,12.4686,12.4025,12.4025,19072.520504581,0
+CCAP.US,D,20191223,000000,12.3468,12.477,12.3468,12.4421,14533.764930666,0
+CCAP.US,D,20191224,000000,12.4128,12.5101,12.4128,12.4289,31790.35941898,0
+CCAP.US,D,20191226,000000,12.4686,12.5771,12.4686,12.5232,16316.847477561,0
+CCAP.US,D,20191227,000000,12.5373,12.6186,12.4827,12.495,41413.495945094,0
+CCAP.US,D,20191230,000000,12.4421,12.495,12.3203,12.3609,40184.514510514,0
+CCAP.US,D,20191231,000000,12.4686,12.4827,12.2638,12.3061,65521.661931192,0
+CCAP.US,D,20200102,000000,12.3732,12.4553,12.2504,12.3609,7688.5502334044,0
+CCAP.US,D,20200103,000000,12.4128,12.495,12.2902,12.4128,13347.162166244,0
+CCAP.US,D,20200106,000000,12.4025,12.4025,12.3326,12.3873,13797.435536672,0
+CCAP.US,D,20200107,000000,12.4553,12.5101,12.3392,12.4289,11930.655116214,0
+CCAP.US,D,20200108,000000,12.3732,12.5101,12.3732,12.495,9791.5917399923,0
+CCAP.US,D,20200109,000000,12.495,12.5912,12.4289,12.4421,22432.089581352,0
+CCAP.US,D,20200110,000000,12.495,12.5411,12.4421,12.4827,5210.4574959188,0
+CCAP.US,D,20200113,000000,12.561,12.5912,12.5261,12.5771,29791.145654279,0
+CCAP.US,D,20200114,000000,12.5638,12.7215,12.5638,12.5912,24332.772937936,0
+CCAP.US,D,20200115,000000,12.68,12.6856,12.5912,12.5912,12632.022107328,0
+CCAP.US,D,20200116,000000,12.6564,12.6866,12.5771,12.5912,12427.545023816,0
+CCAP.US,D,20200117,000000,12.6319,12.645,12.5223,12.5373,6977.648041505,0
+CCAP.US,D,20200121,000000,12.5232,12.8235,12.5232,12.7801,19378.706396473,0
+CCAP.US,D,20200122,000000,12.7403,12.9168,12.7403,12.8896,17915.582809269,0
+CCAP.US,D,20200123,000000,12.8896,12.8896,12.8499,12.8772,62380.343005735,0
+CCAP.US,D,20200124,000000,12.864,12.8896,12.8499,12.8896,20304.680339424,0
+CCAP.US,D,20200127,000000,12.8772,12.8896,12.8073,12.8896,20957.311859856,0
+CCAP.US,D,20200128,000000,12.8499,12.8499,12.6054,12.6243,14189.438235633,0
+CCAP.US,D,20200129,000000,12.6054,12.8896,12.6054,12.8772,14689.506543497,0
+CCAP.US,D,20200130,000000,12.8896,12.8896,12.4686,12.5101,89239.944151838,0
+CCAP.US,D,20200131,000000,12.5507,12.5507,11.9626,12.1005,177543.31969319,0
+CCAP.US,D,20200203,000000,12.1005,12.1089,11.9325,12.0372,23935.472905205,0
+CCAP.US,D,20200204,000000,12.0052,13.2028,12.0052,12.1005,54958.778394326,0
+CCAP.US,D,20200205,000000,12.1891,12.4392,12.0372,12.343,48906.044829017,0
+CCAP.US,D,20200206,000000,12.1089,12.4686,12.1089,12.343,18765.275145936,0
+CCAP.US,D,20200207,000000,12.6148,12.8216,12.3722,12.5507,32186.599984956,0
+CCAP.US,D,20200210,000000,12.4837,12.5063,12.1609,12.4044,167118.16683433,0
+CCAP.US,D,20200211,000000,12.1986,12.5139,12.1825,12.2542,462371.42129146,0
+CCAP.US,D,20200212,000000,12.291,12.477,12.1986,12.3147,71364.621079218,0
+CCAP.US,D,20200213,000000,12.3232,12.3666,12.2336,12.2996,33144.357930525,0
+CCAP.US,D,20200214,000000,12.2996,12.3298,12.1467,12.1986,51906.4546762,0
+CCAP.US,D,20200218,000000,12.1825,12.1825,12.0834,12.1005,84613.252837345,0
+CCAP.US,D,20200219,000000,12.0202,12.1467,11.9758,12.1373,79900.744715782,0
+CCAP.US,D,20200220,000000,12.175,12.175,12.058,12.058,18371.153513467,0
+CCAP.US,D,20200221,000000,12.0372,12.1373,12.0372,12.1089,38010.488731411,0
+CCAP.US,D,20200224,000000,11.8759,12.0731,11.5728,11.9626,32694.084560097,0
+CCAP.US,D,20200225,000000,11.7502,12.1089,11.7502,11.8881,52442.544853698,0
+CCAP.US,D,20200226,000000,12.0656,12.0806,11.8436,11.9325,99616.361540009,0
+CCAP.US,D,20200227,000000,11.8144,11.8881,11.5294,11.6399,128990.07729323,0
+CCAP.US,D,20200228,000000,11.3746,11.605,10.8923,11.551,42087.316800605,0
+CCAP.US,D,20200302,000000,11.0952,11.7342,11.0952,11.6984,43430.720644612,0
+CCAP.US,D,20200303,000000,11.3746,11.6492,11.2717,11.5945,44218.96390955,0
+CCAP.US,D,20200304,000000,11.7342,11.7784,11.3746,11.7134,23280.722451265,0
+CCAP.US,D,20200305,000000,11.7784,11.7784,11.5672,11.7634,41418.793278864,0
+CCAP.US,D,20200306,000000,11.6323,11.7418,11.5586,11.706,39209.805096881,0
+CCAP.US,D,20200309,000000,11.1103,11.1839,10.3496,10.5609,172036.21150617,0
+CCAP.US,D,20200310,000000,10.7592,10.9338,10.6412,10.6412,89610.75751572,0
+CCAP.US,D,20200311,000000,10.5902,10.6082,10.3109,10.3636,24831.781779045,0
+CCAP.US,D,20200312,000000,9.72476,9.85405,9.17348,9.3311,63666.535645029,0
+CCAP.US,D,20200313,000000,9.43681,9.84275,9.43681,9.65014,29636.463508202,0
+CCAP.US,D,20200316,000000,9.68696,9.68696,8.25567,8.26425,64888.100812331,0
+CCAP.US,D,20200317,000000,8.43934,9.11025,8.00638,8.00638,135780.19971929,0
+CCAP.US,D,20200318,000000,7.50029,7.96334,6.23795,6.23795,177178.86312983,0
+CCAP.US,D,20200319,000000,6.21586,7.02334,5.90043,6.78842,98686.149730043,0
+CCAP.US,D,20200320,000000,6.55358,6.67128,5.07831,5.41594,37731.848975123,0
+CCAP.US,D,20200323,000000,5.60678,5.60678,4.55747,4.55747,45005.088240979,0
+CCAP.US,D,20200324,000000,4.76277,5.44378,4.76277,4.78496,74383.041861218,0
+CCAP.US,D,20200325,000000,5.0197,5.39761,4.82166,4.90973,52727.54141051,0
+CCAP.US,D,20200326,000000,5.10049,6.9938,5.10049,6.33348,142499.33787283,0
+CCAP.US,D,20200327,000000,6.09854,8.0717,6.04711,6.97182,77702.351201339,0
+CCAP.US,D,20200330,000000,7.00258,7.97618,6.58076,7.20967,55875.217136491,0
+CCAP.US,D,20200331,000000,7.43582,7.56238,7.40128,7.40128,20288.788338114,0
+CCAP.US,D,20200401,000000,6.52705,7.07166,6.51942,6.6575,44331.267385468,0
+CCAP.US,D,20200402,000000,6.51942,7.35539,6.33526,7.24799,33097.741393352,0
+CCAP.US,D,20200403,000000,7.70822,7.86121,6.84921,6.84921,63923.986066238,0
+CCAP.US,D,20200406,000000,6.84921,7.57844,6.84921,7.33227,7117.4976530262,0
+CCAP.US,D,20200407,000000,7.44734,7.62742,6.9182,7.43204,54464.007420232,0
+CCAP.US,D,20200408,000000,7.67009,8.25236,7.67009,8.05339,24422.827612021,0
+CCAP.US,D,20200409,000000,8.39111,9.11118,8.272,8.65191,46070.911795451,0
+CCAP.US,D,20200413,000000,9.24899,9.84548,8.76582,9.58597,64151.771418337,0
+CCAP.US,D,20200414,000000,9.83135,9.97204,9.53032,9.8483,31224.60417237,0
+CCAP.US,D,20200415,000000,9.29619,10.1778,8.86644,9.97204,8935.5426028018,0
+CCAP.US,D,20200416,000000,9.80972,10.0484,9.49538,9.49538,74073.677569064,0
+CCAP.US,D,20200417,000000,9.77844,9.77844,9.04984,9.18103,29352.526418144,0
+CCAP.US,D,20200420,000000,8.83502,8.86181,7.57758,7.63933,44714.794350397,0
+CCAP.US,D,20200421,000000,7.7926,8.50248,7.74295,8.17581,156501.25049301,0
+CCAP.US,D,20200422,000000,8.20668,8.20668,7.10215,7.82308,29309.088281232,0
+CCAP.US,D,20200423,000000,7.73898,7.77713,7.54748,7.65432,3395.590946405,0
+CCAP.US,D,20200424,000000,7.78458,7.82308,7.28621,7.4091,418728.80729606,0
+CCAP.US,D,20200427,000000,7.62364,7.62364,6.7417,6.94113,82965.782034955,0
+CCAP.US,D,20200428,000000,7.10999,7.57041,7.01797,7.57041,36805.875032171,0
+CCAP.US,D,20200429,000000,7.25564,8.16807,7.24799,8.02997,41391.247143261,0
+CCAP.US,D,20200430,000000,7.66216,7.83847,6.97182,7.57758,52152.250963116,0
+CCAP.US,D,20200501,000000,7.45497,7.99204,7.15444,7.89983,13323.853897656,0
+CCAP.US,D,20200504,000000,7.66216,7.86121,7.54266,7.85405,3904.1349883003,0
+CCAP.US,D,20200505,000000,7.885,8.32182,7.76994,8.23763,28518.726082786,0
+CCAP.US,D,20200506,000000,8.1523,8.28313,8.01555,8.28313,7953.4169218916,0
+CCAP.US,D,20200507,000000,8.4366,9.20369,7.92181,9.14988,44343.980986516,0
+CCAP.US,D,20200508,000000,9.20369,9.20369,8.66718,8.68249,5650.1361988074,0
+CCAP.US,D,20200511,000000,8.80462,8.95129,8.26095,8.26095,10813.977157553,0
+CCAP.US,D,20200512,000000,8.71222,8.71222,8.32437,8.42179,13370.47043483,0
+CCAP.US,D,20200513,000000,9.24332,9.24899,8.33032,8.4366,43673.338531266,0
+CCAP.US,D,20200514,000000,8.19894,8.4366,7.85226,8.4366,15031.714305022,0
+CCAP.US,D,20200515,000000,8.19894,8.22915,8.12975,8.12975,16614.557635421,0
+CCAP.US,D,20200518,000000,8.49805,8.62755,8.28663,8.58989,50377.644150253,0
+CCAP.US,D,20200519,000000,8.58989,8.58989,8.0919,8.4366,18520.538325774,0
+CCAP.US,D,20200520,000000,8.62755,8.62755,8.37978,8.46653,7247.8120637618,0
+CCAP.US,D,20200521,000000,8.45256,8.58989,8.0919,8.4366,31664.28287526,0
+CCAP.US,D,20200522,000000,8.4366,8.4366,8.33032,8.42179,4576.8963770576,0
+CCAP.US,D,20200526,000000,8.81199,8.82029,8.3525,8.55921,37295.348672496,0
+CCAP.US,D,20200527,000000,9.25842,9.25842,8.5512,9.06494,155170.56025005,0
+CCAP.US,D,20200528,000000,9.3566,9.53116,9.05078,9.12629,93752.213056904,0
+CCAP.US,D,20200529,000000,9.12629,9.58597,9.12629,9.41039,136597.04858658,0
+CCAP.US,D,20200601,000000,9.65583,9.77844,9.48497,9.7407,67090.73219379,0
+CCAP.US,D,20200602,000000,9.70391,9.77844,9.06494,9.77844,84477.641092839,0
+CCAP.US,D,20200603,000000,9.8181,9.95411,9.7407,9.93326,56818.142547506,0
+CCAP.US,D,20200604,000000,9.97204,10.1239,9.8181,9.86243,69178.941165822,0
+CCAP.US,D,20200605,000000,10.1163,10.1163,9.518,9.52653,75829.213980358,0
+CCAP.US,D,20200608,000000,9.66331,10.0937,9.63311,9.82385,51806.864801329,0
+CCAP.US,D,20200609,000000,9.80212,10.0059,9.67088,9.74824,11037.524642636,0
+CCAP.US,D,20200610,000000,9.75584,9.89546,9.50286,9.63311,41212.197261843,0
+CCAP.US,D,20200611,000000,9.32545,9.88893,9.32545,9.62468,44145.860703527,0
+CCAP.US,D,20200612,000000,9.65583,9.65583,9.43211,9.65583,47630.446857264,0
+CCAP.US,D,20200615,000000,9.49065,9.8181,9.49065,9.8181,28644.802626506,0
+CCAP.US,D,20200616,000000,10.0021,10.1239,9.8181,10.1239,37038.95771804,0
+CCAP.US,D,20200617,000000,10.0862,10.1239,9.89546,10.1239,59955.223605947,0
+CCAP.US,D,20200618,000000,10.1239,10.1616,9.87851,9.87851,17392.206232819,0
+CCAP.US,D,20200619,000000,9.96347,10.04,9.33394,9.69549,33605.225968493,0
+CCAP.US,D,20200622,000000,9.62468,9.89643,9.59543,9.79364,7704.4422347136,0
+CCAP.US,D,20200623,000000,9.8483,10.0589,9.8483,9.97204,25002.355926431,0
+CCAP.US,D,20200624,000000,10.0484,10.0551,9.8559,10.0127,30114.283014232,0
+CCAP.US,D,20200625,000000,9.99844,10.1239,9.88328,10.1004,88569.301696589,0
+CCAP.US,D,20200626,000000,10.1163,10.2759,10.1163,10.1616,71824.429650433,0
+CCAP.US,D,20200629,000000,10.2118,10.308,10.0202,10.2505,39434.412048718,0
+CCAP.US,D,20200630,000000,10.2505,10.3694,9.96532,10.0051,193228.72498539,0
+CCAP.US,D,20200701,000000,10.2174,10.2259,9.94739,10.0051,13862.063008663,0
+CCAP.US,D,20200702,000000,10.1382,10.2901,10.0013,10.0522,9196.1714242732,0
+CCAP.US,D,20200706,000000,9.97964,10.0051,9.89458,9.89458,4211.3803469454,0
+CCAP.US,D,20200707,000000,9.90121,10.2174,9.90121,10.2174,24169.615057828,0
+CCAP.US,D,20200708,000000,10.0673,10.0843,9.78224,9.81527,31572.109267666,0
+CCAP.US,D,20200709,000000,9.79734,9.81722,9.60196,9.60954,10059.636828741,0
+CCAP.US,D,20200710,000000,9.74264,9.79734,9.39529,9.47835,39845.48514925,0
+CCAP.US,D,20200713,000000,9.46514,10.0353,9.41983,9.64731,29067.529861331,0
+CCAP.US,D,20200714,000000,9.74639,9.89458,9.50096,9.53685,42050.235464217,0
+CCAP.US,D,20200715,000000,9.73603,9.8861,9.42644,9.70297,17407.038767375,0
+CCAP.US,D,20200716,000000,9.71903,9.89458,9.53685,9.68792,45962.846186549,0
+CCAP.US,D,20200717,000000,9.53685,9.53685,9.41983,9.45759,24571.152957574,0
+CCAP.US,D,20200720,000000,9.49813,9.63974,9.45853,9.49813,17433.525436223,0
+CCAP.US,D,20200721,000000,9.5057,9.83135,9.37925,9.4736,22944.871490263,0
+CCAP.US,D,20200722,000000,9.44154,9.52179,9.22823,9.4736,37265.683603385,0
+CCAP.US,D,20200723,000000,9.49813,9.49813,9.45759,9.45759,1553.1782612886,0
+CCAP.US,D,20200724,000000,9.45759,9.71903,9.45759,9.49813,5921.3596878183,0
+CCAP.US,D,20200727,000000,9.48971,9.49813,9.45759,9.45759,9619.9581258526,0
+CCAP.US,D,20200728,000000,9.47835,9.47835,9.23767,9.29997,10484.482997075,0
+CCAP.US,D,20200729,000000,9.31601,9.48402,9.22068,9.27637,11396.683872224,0
+CCAP.US,D,20200730,000000,9.24428,9.4255,9.24428,9.26031,2353.0756605196,0
+CCAP.US,D,20200731,000000,9.31601,9.36226,9.22068,9.26031,16334.858412378,0
+CCAP.US,D,20200803,000000,9.31601,9.41039,9.23767,9.37359,7200.1360598342,0
+CCAP.US,D,20200804,000000,9.37925,9.37925,9.19708,9.22068,8345.4196208525,0
+CCAP.US,D,20200805,000000,9.37075,9.41039,9.29997,9.41039,3230.314132789,0
+CCAP.US,D,20200806,000000,9.23767,9.39529,9.22068,9.33961,4913.8068048132,0
+CCAP.US,D,20200807,000000,9.38302,9.54536,9.38302,9.54536,18710.182874731,0
+CCAP.US,D,20200810,000000,9.57746,9.77474,9.37736,9.63974,62366.569937934,0
+CCAP.US,D,20200811,000000,9.90121,10.2118,9.78984,9.8861,33093.503526336,0
+CCAP.US,D,20200812,000000,9.8861,10.2788,9.78984,9.86155,35836.462952308,0
+CCAP.US,D,20200813,000000,9.92673,9.92673,9.81527,9.89458,3577.8192280842,0
+CCAP.US,D,20200814,000000,9.8861,9.89458,9.85405,9.85405,6327.1354545805,0
+CCAP.US,D,20200817,000000,9.83797,10.1712,9.78984,9.78984,10271.530179531,0
+CCAP.US,D,20200818,000000,9.79734,10.0117,9.73885,9.73885,7826.2809114177,0
+CCAP.US,D,20200819,000000,9.84733,9.89458,9.82102,9.84733,12567.394635337,0
+CCAP.US,D,20200820,000000,9.84733,9.85405,9.78224,9.82102,6388.5845263096,0
+CCAP.US,D,20200821,000000,9.71149,9.89458,9.71149,9.73603,5085.4404189529,0
+CCAP.US,D,20200824,000000,9.73603,9.81527,9.73603,9.77474,16556.286963953,0
+CCAP.US,D,20200825,000000,9.79734,9.81527,9.75116,9.77474,27328.944918102,0
+CCAP.US,D,20200826,000000,9.68792,9.77474,9.68792,9.73603,3399.8288134208,0
+CCAP.US,D,20200827,000000,9.81722,9.81722,9.69635,9.75496,2386.978596646,0
+CCAP.US,D,20200828,000000,9.77474,9.96532,9.73603,9.77474,68350.438164235,0
+CCAP.US,D,20200831,000000,9.68792,9.77474,9.68792,9.77474,24683.456433493,0
+CCAP.US,D,20200901,000000,9.89458,10.1466,9.69635,9.76626,18046.956686759,0
+CCAP.US,D,20200902,000000,10.0843,10.5195,9.73603,10.2655,37579.285762554,0
+CCAP.US,D,20200903,000000,10.3694,10.3694,10.0919,10.1901,24518.179619876,0
+CCAP.US,D,20200904,000000,10.0919,10.3297,9.75964,10.3297,9425.016243126,0
+CCAP.US,D,20200908,000000,10.2259,10.2259,9.78984,10.0759,17421.871301929,0
+CCAP.US,D,20200909,000000,9.95596,10.3524,9.95596,10.2297,17386.908899049,0
+CCAP.US,D,20200910,000000,10.2901,10.5195,10.2901,10.3836,8684.448982116,0
+CCAP.US,D,20200911,000000,10.4478,10.4949,10.409,10.4392,14679.971342711,0
+CCAP.US,D,20200914,000000,10.5109,10.5195,10.2655,10.2901,14659.841474386,0
+CCAP.US,D,20200915,000000,10.4269,10.4307,10.2976,10.376,12676.519710994,0
+CCAP.US,D,20200916,000000,10.2156,10.4014,10.2156,10.3836,5476.3836511599,0
+CCAP.US,D,20200917,000000,10.8838,10.8923,10.4789,10.625,39396.271245576,0
+CCAP.US,D,20200918,000000,10.66,10.7393,10.5599,10.6875,14148.119032229,0
+CCAP.US,D,20200921,000000,10.6063,11.0811,10.5269,10.8535,25042.615663081,0
+CCAP.US,D,20200922,000000,10.6771,10.8838,10.6771,10.8045,13046.273608123,0
+CCAP.US,D,20200923,000000,10.8442,10.8838,10.5355,10.7479,13564.352850803,0
+CCAP.US,D,20200924,000000,10.8262,10.8838,10.308,10.7639,21136.361741273,0
+CCAP.US,D,20200925,000000,10.8356,11.0565,10.594,10.9309,12817.428789269,0
+CCAP.US,D,20200928,000000,10.9064,11.0811,10.7261,10.7261,24628.364162287,0
+CCAP.US,D,20200929,000000,10.7337,10.814,10.5289,10.7261,11477.203345524,0
+CCAP.US,D,20200930,000000,10.659,10.8545,10.3808,10.4072,62580.582222231,0
+CCAP.US,D,20201001,000000,10.4958,10.5177,10.022,10.3156,57084.068702747,0
+CCAP.US,D,20201002,000000,9.96629,10.3033,9.96629,10.3033,15474.571408172,0
+CCAP.US,D,20201005,000000,9.89273,10.5856,9.89273,10.5704,44802.730090975,0
+CCAP.US,D,20201006,000000,10.594,10.6432,10.5033,10.5033,22825.151747067,0
+CCAP.US,D,20201007,000000,10.5033,10.6101,10.3808,10.4297,4909.5689377975,0
+CCAP.US,D,20201008,000000,10.3976,10.6402,10.3976,10.5289,9103.9978166797,0
+CCAP.US,D,20201009,000000,10.5129,10.814,10.39,10.39,9714.250666954,0
+CCAP.US,D,20201012,000000,9.96629,10.8073,9.96629,10.4799,15737.319163152,0
+CCAP.US,D,20201013,000000,10.6432,10.7441,10.2118,10.5704,43205.054226021,0
+CCAP.US,D,20201014,000000,10.4618,10.6025,10.4618,10.5619,12872.521060474,0
+CCAP.US,D,20201015,000000,10.7261,10.7261,10.3156,10.4553,48810.692821162,0
+CCAP.US,D,20201016,000000,10.4468,10.6101,10.3439,10.4468,35524.979726647,0
+CCAP.US,D,20201019,000000,10.594,10.6101,10.2268,10.2268,13386.362436139,0
+CCAP.US,D,20201020,000000,10.4468,10.5205,10.3249,10.4468,12816.369322515,0
+CCAP.US,D,20201021,000000,10.4799,10.6025,10.3618,10.4072,7515.8571525108,0
+CCAP.US,D,20201022,000000,10.6025,11.0178,10.1032,10.2439,51353.413030639,0
+CCAP.US,D,20201023,000000,10.3665,10.3665,10.1032,10.1193,32196.135185742,0
+CCAP.US,D,20201026,000000,10.4297,10.4297,10.2023,10.2835,21648.08418343,0
+CCAP.US,D,20201027,000000,10.3156,10.4468,10.1201,10.4468,12584.346103401,0
+CCAP.US,D,20201028,000000,10.4213,10.5373,10.2712,10.3344,19623.443216634,0
+CCAP.US,D,20201029,000000,10.3249,10.5449,10.3249,10.5033,11521.70094919,0
+CCAP.US,D,20201030,000000,10.6288,10.6288,10.4468,10.4468,12127.715932449,0
+CCAP.US,D,20201102,000000,10.6101,10.7261,10.6101,10.7261,21748.733525055,0
+CCAP.US,D,20201103,000000,10.7375,10.9205,10.7375,10.863,8401.5713588117,0
+CCAP.US,D,20201104,000000,10.9168,11.1812,10.9168,11.1396,16046.683455304,0
+CCAP.US,D,20201105,000000,11.166,11.6539,11.166,11.4265,13926.690480653,0
+CCAP.US,D,20201106,000000,11.6313,11.6426,11.3444,11.3444,11691.215629822,0
+CCAP.US,D,20201109,000000,11.5898,11.5898,11.0027,11.0027,31070.981493049,0
+CCAP.US,D,20201110,000000,10.9904,11.1821,10.8715,10.8715,17146.409945903,0
+CCAP.US,D,20201111,000000,10.913,11.5322,10.913,11.2396,21535.780707512,0
+CCAP.US,D,20201112,000000,11.7003,11.7134,11.2302,11.3614,13240.156024095,0
+CCAP.US,D,20201113,000000,11.166,11.5728,11.166,11.3114,28688.240763418,0
+CCAP.US,D,20201116,000000,11.3859,11.585,11.3859,11.4104,12026.007124069,0
+CCAP.US,D,20201117,000000,11.4992,11.5246,11.3114,11.3114,30100.509946431,0
+CCAP.US,D,20201118,000000,11.3038,11.3756,11.0178,11.0178,26267.359230645,0
+CCAP.US,D,20201119,000000,11.1482,11.2396,10.913,11.0254,24064.727849186,0
+CCAP.US,D,20201120,000000,11.1812,11.1887,10.9612,10.9612,21270.914019025,0
+CCAP.US,D,20201123,000000,11.0594,11.3614,11.0594,11.0981,52582.394465219,0
+CCAP.US,D,20201124,000000,11.2472,11.3057,11.1254,11.1565,18461.208187553,0
+CCAP.US,D,20201125,000000,11.2009,11.317,11.1726,11.1887,9483.2869145932,0
+CCAP.US,D,20201127,000000,11.3935,11.3935,11.1726,11.1726,43263.324897487,0
+CCAP.US,D,20201130,000000,11.2217,11.3529,11.1575,11.3529,51528.22504504,0
+CCAP.US,D,20201201,000000,11.3368,11.6313,10.863,11.1396,52739.195544804,0
+CCAP.US,D,20201202,000000,11.0754,11.5152,11.0754,11.4066,14677.852409203,0
+CCAP.US,D,20201203,000000,11.4671,11.7362,11.317,11.6463,71081.743455914,0
+CCAP.US,D,20201204,000000,11.8428,11.9994,11.7257,11.9994,23191.727243934,0
+CCAP.US,D,20201207,000000,11.9994,12.3392,11.9994,12.2487,84345.207748595,0
+CCAP.US,D,20201208,000000,12.1816,12.3647,12.1816,12.3487,31618.72580484,0
+CCAP.US,D,20201209,000000,12.2835,12.2835,12.04,12.04,31557.276733111,0
+CCAP.US,D,20201210,000000,12.1173,12.2033,12.0542,12.1768,10821.39342483,0
+CCAP.US,D,20201211,000000,12.2033,12.2439,11.8588,12.1533,28519.78554954,0
+CCAP.US,D,20201214,000000,12.1533,12.2759,12.022,12.2184,27417.940125434,0
+CCAP.US,D,20201215,000000,12.2487,12.2902,12.0948,12.209,26737.762469398,0
+CCAP.US,D,20201216,000000,12.2184,12.2429,11.8909,11.9805,19716.676290982,0
+CCAP.US,D,20201217,000000,12.04,12.1863,11.9353,12.0316,17749.246528899,0
+CCAP.US,D,20201218,000000,12.124,12.2458,11.9401,11.9655,15171.563916542,0
+CCAP.US,D,20201221,000000,12.04,12.04,11.7946,11.9579,16350.750413688,0
+CCAP.US,D,20201222,000000,11.9721,12.1863,11.9721,12.1617,7316.6774027685,0
+CCAP.US,D,20201223,000000,12.1523,12.2835,12.1523,12.225,10996.205439231,0
+CCAP.US,D,20201224,000000,12.258,12.2902,12.1448,12.242,7226.6227286829,0
+CCAP.US,D,20201228,000000,12.325,12.4213,12.1211,12.3722,53973.474313154,0
+CCAP.US,D,20201229,000000,12.4035,12.5449,12.325,12.4459,77756.38400579,0
+CCAP.US,D,20201230,000000,12.5479,12.5479,12.2449,12.2704,33531.063295717,0
+CCAP.US,D,20201231,000000,12.3034,12.3034,12.0447,12.2203,25783.182924091,0
+CCAP.US,D,20210104,000000,12.1259,12.5053,11.8324,12.3458,30322.997964761,0
+CCAP.US,D,20210105,000000,12.2656,12.6564,12.2449,12.5799,21156.491609598,0
+CCAP.US,D,20210106,000000,12.5885,12.7725,12.3704,12.4543,19032.260767931,0
+CCAP.US,D,20210107,000000,12.6403,12.7319,12.3392,12.4543,49651.909423797,0
+CCAP.US,D,20210108,000000,12.5799,12.6564,12.1627,12.4808,8002.1523925732,0
+CCAP.US,D,20210111,000000,12.4827,12.6403,12.3921,12.5177,3398.7693466668,0
+CCAP.US,D,20210112,000000,12.3788,12.6639,12.3788,12.4119,12156.321534806,0
+CCAP.US,D,20210113,000000,12.6224,12.7574,12.4543,12.5885,43048.253146437,0
+CCAP.US,D,20210114,000000,12.5799,12.6224,12.4015,12.4119,23308.268586867,0
+CCAP.US,D,20210115,000000,12.5554,12.8905,12.477,12.8782,41807.617577562,0
+CCAP.US,D,20210119,000000,12.7905,13.0963,12.7905,13.0339,41368.998341428,0
+CCAP.US,D,20210120,000000,13.0509,13.3444,12.7905,13.2018,51662.777322792,0
+CCAP.US,D,20210121,000000,13.0999,13.2132,12.9084,13.0925,18385.986048023,0
+CCAP.US,D,20210122,000000,13.0678,13.42,12.8073,13.083,8612.4052428475,0
+CCAP.US,D,20210125,000000,13.117,13.5851,13.0925,13.3784,31961.993033119,0
+CCAP.US,D,20210126,000000,13.42,13.4361,12.7905,12.7905,40290.461185908,0
+CCAP.US,D,20210127,000000,12.7905,13.0557,12.7905,12.9839,23466.129133206,0
+CCAP.US,D,20210128,000000,12.8489,13.2415,12.8413,12.8413,19321.495191759,0
+CCAP.US,D,20210129,000000,12.8782,13.0925,12.8413,12.9999,11761.140435582,0
+CCAP.US,D,20210201,000000,12.882,13.503,12.8375,13.503,16371.939748766,0
+CCAP.US,D,20210202,000000,13.3784,13.4954,13.251,13.42,7941.7627875981,0
+CCAP.US,D,20210203,000000,13.1812,13.4784,13.1812,13.4784,11019.513707819,0
+CCAP.US,D,20210204,000000,13.4276,13.4276,12.6979,12.9575,52592.989132758,0
+CCAP.US,D,20210205,000000,13.0423,13.2085,12.9236,12.9839,16315.788010808,0
+CCAP.US,D,20210208,000000,13.1424,13.42,13.1424,13.2415,10901.91289813,0
+CCAP.US,D,20210209,000000,13.3019,13.4276,12.916,13.0423,22028.432748098,0
+CCAP.US,D,20210210,000000,12.9414,13.503,12.916,13.42,21995.589278725,0
+CCAP.US,D,20210211,000000,13.4105,13.4436,13.2265,13.3266,13200.955754198,0
+CCAP.US,D,20210212,000000,13.5087,13.5087,13.3662,13.4021,1952.5972275271,0
+CCAP.US,D,20210216,000000,13.2595,13.8551,13.2595,13.503,52398.047250032,0
+CCAP.US,D,20210217,000000,13.5125,13.7541,13.42,13.5871,6548.5640061558,0
+CCAP.US,D,20210218,000000,13.2595,13.7135,13.2595,13.42,25068.042865176,0
+CCAP.US,D,20210219,000000,13.5503,13.805,13.4908,13.654,12218.830073289,0
+CCAP.US,D,20210222,000000,13.4276,13.805,13.4276,13.536,42060.830131757,0
+CCAP.US,D,20210223,000000,13.5125,13.5955,13.42,13.503,40307.412653971,0
+CCAP.US,D,20210224,000000,13.503,13.9222,13.42,13.503,42326.756286998,0
+CCAP.US,D,20210225,000000,13.6795,14.8527,13.3359,13.621,155274.38799194,0
+CCAP.US,D,20210226,000000,13.638,13.9645,13.638,13.9645,58346.953073453,0
+CCAP.US,D,20210301,000000,13.7626,14.5676,13.7626,14.259,54636.700501125,0
+CCAP.US,D,20210302,000000,14.2166,14.5772,14.2166,14.3761,44741.281019246,0
+CCAP.US,D,20210303,000000,14.3855,15.2812,14.2742,15.0302,75221.080063591,0
+CCAP.US,D,20210304,000000,15.0217,15.0302,14.259,14.3336,38807.20773038,0
+CCAP.US,D,20210305,000000,14.3761,14.6611,14.09,14.2166,12455.091159419,0
+CCAP.US,D,20210308,000000,14.3006,14.4271,14.058,14.3507,22209.601563023,0
+CCAP.US,D,20210309,000000,14.292,14.4601,14.1751,14.3761,12866.164259951,0
+CCAP.US,D,20210310,000000,14.3855,14.4271,14.2326,14.3855,22744.632273767,0
+CCAP.US,D,20210311,000000,14.4686,15.0302,14.4686,14.7443,22957.585091311,0
+CCAP.US,D,20210312,000000,14.6781,15.2558,14.6781,15.0179,27486.80546444,0
+CCAP.US,D,20210315,000000,15.0217,15.3568,14.8707,15.2397,36464.726737401,0
+CCAP.US,D,20210316,000000,15.2397,15.3492,14.8952,15.0963,32412.266403547,0
+CCAP.US,D,20210317,000000,15.1472,15.2218,14.7536,14.7611,17812.814534136,0
+CCAP.US,D,20210318,000000,15.0963,15.0963,14.6781,14.8028,28432.909275717,0
+CCAP.US,D,20210319,000000,14.8858,15.0802,14.5026,14.5346,37692.648705226,0
+CCAP.US,D,20210322,000000,14.7433,14.8112,14.5518,14.796,28815.376773892,0
+CCAP.US,D,20210323,000000,14.8028,14.8028,14.5518,14.6781,17654.953987798,0
+CCAP.US,D,20210324,000000,14.83,14.9207,14.4347,14.7536,18412.472716872,0
+CCAP.US,D,20210325,000000,14.7045,14.7536,14.3921,14.6526,26960.250487728,0
+CCAP.US,D,20210326,000000,14.5346,14.6611,14.5346,14.6611,12481.577828267,0
+CCAP.US,D,20210329,000000,14.7357,15.0133,14.6781,14.8952,64156.009285353,0
+CCAP.US,D,20210330,000000,15.016,15.3417,14.6894,14.6894,32910.215777903,0
+CCAP.US,D,20210331,000000,14.6989,14.9132,14.596,14.7499,42860.727530988,0
+CCAP.US,D,20210401,000000,14.5526,14.8094,14.5442,14.6385,23871.904899968,0
+CCAP.US,D,20210405,000000,14.6461,15.2822,14.6461,14.9387,30223.408089889,0
+CCAP.US,D,20210406,000000,14.9216,15.2822,14.9132,15.2822,46166.263803307,0
+CCAP.US,D,20210407,000000,15.0756,15.6862,14.8612,15.5315,58520.705621101,0
+CCAP.US,D,20210408,000000,15.4114,16.4413,15.3341,15.8731,109076.34018601,0
+CCAP.US,D,20210409,000000,15.7967,15.7967,15.4965,15.5738,34472.929239977,0
+CCAP.US,D,20210412,000000,15.5909,16.0581,15.5655,15.8571,73278.01803685,0
+CCAP.US,D,20210413,000000,15.7891,17.1266,15.7796,17.1266,65724.020081196,0
+CCAP.US,D,20210414,000000,16.7415,16.7415,16.2006,16.4413,35509.087725338,0
+CCAP.US,D,20210415,000000,16.4413,16.4413,15.8844,16.3299,39604.986196103,0
+CCAP.US,D,20210416,000000,16.1486,16.4319,15.5559,15.9089,43309.941434661,0
+CCAP.US,D,20210419,000000,16.0127,16.2696,15.9164,16.1486,6301.7082524858,0
+CCAP.US,D,20210420,000000,16.0675,16.2176,15.9948,16.0977,7018.967244909,0
+CCAP.US,D,20210421,000000,16.2412,16.2412,16.0203,16.1232,8334.8249533131,0
+CCAP.US,D,20210422,000000,16.2232,16.2232,15.9345,15.9345,10202.664840524,0
+CCAP.US,D,20210423,000000,16.2072,16.2072,15.7722,15.8655,24391.043609403,0
+CCAP.US,D,20210426,000000,15.8061,15.8825,15.7192,15.8145,25775.766656814,0
+CCAP.US,D,20210427,000000,16.1062,16.1062,15.6258,15.7363,12544.08636675,0
+CCAP.US,D,20210428,000000,16.1732,16.1732,15.5559,15.5909,13796.376069918,0
+CCAP.US,D,20210429,000000,15.5909,15.875,15.5909,15.7796,12927.61333168,0
+CCAP.US,D,20210430,000000,15.5823,15.7796,15.2907,15.6683,28616.19702415,0
+CCAP.US,D,20210503,000000,15.724,15.7722,15.1189,15.369,22970.298692358,0
+CCAP.US,D,20210504,000000,15.3341,15.5078,15.1614,15.3597,23366.539258335,0
+CCAP.US,D,20210505,000000,15.419,15.5191,15.0425,15.3257,26679.491797932,0
+CCAP.US,D,20210506,000000,15.2822,15.539,14.597,14.9387,56772.585477086,0
+CCAP.US,D,20210507,000000,15.2304,15.2304,14.8094,15.1359,75224.258463853,0
+CCAP.US,D,20210510,000000,15.2558,15.4965,15.1614,15.3597,15070.914574918,0
+CCAP.US,D,20210511,000000,15.1614,15.3161,14.8358,15.1538,30864.385476028,0
+CCAP.US,D,20210512,000000,14.982,15.4114,14.8612,15.101,21903.415671132,0
+CCAP.US,D,20210513,000000,15.101,15.5012,15.101,15.2388,10053.280028217,0
+CCAP.US,D,20210514,000000,15.369,16.1826,15.369,16.1826,61015.749826649,0
+CCAP.US,D,20210517,000000,16.3553,16.3951,16.1402,16.312,35577.953064345,0
+CCAP.US,D,20210518,000000,16.3044,16.347,16.1327,16.312,24320.059336889,0
+CCAP.US,D,20210519,000000,16.1402,16.347,15.8825,16.1741,43305.703567646,0
+CCAP.US,D,20210520,000000,16.0977,16.312,16.0797,16.312,9949.4522863306,0
+CCAP.US,D,20210521,000000,16.2696,16.312,16.1572,16.1912,12701.946913089,0
+CCAP.US,D,20210524,000000,16.2441,16.2441,15.8825,16.0127,26580.961389814,0
+CCAP.US,D,20210525,000000,16.109,16.1402,15.8825,16.0034,25255.568480625,0
+CCAP.US,D,20210526,000000,16.0336,16.11,15.7967,15.9514,18445.316186244,0
+CCAP.US,D,20210527,000000,15.8825,16.1035,15.7116,15.7967,34672.108989719,0
+CCAP.US,D,20210528,000000,15.8315,15.9778,15.8315,15.9429,40650.67988225,0
+CCAP.US,D,20210601,000000,16.0203,16.0637,15.8996,15.9089,33152.833664557,0
+CCAP.US,D,20210602,000000,15.9345,16.0127,15.7627,15.8731,34785.471932392,0
+CCAP.US,D,20210603,000000,16.0127,16.0127,15.7967,15.8655,22130.141556477,0
+CCAP.US,D,20210604,000000,15.9514,15.9514,15.3257,15.5315,97986.901672437,0
+CCAP.US,D,20210607,000000,15.7363,15.926,15.5823,15.7967,25939.984003675,0
+CCAP.US,D,20210608,000000,15.892,15.9164,15.539,15.7967,38806.148263626,0
+CCAP.US,D,20210609,000000,15.8061,15.926,15.7532,15.8391,40333.89932282,0
+CCAP.US,D,20210610,000000,15.8485,16.0505,15.6258,15.7456,35546.169061727,0
+CCAP.US,D,20210611,000000,15.7532,16.0797,15.6956,15.9694,41011.958045347,0
+CCAP.US,D,20210614,000000,16.2176,16.4582,16.1826,16.4413,187631.56212428,0
+CCAP.US,D,20210615,000000,16.5008,16.5518,16.312,16.5518,108360.14066035,0
+CCAP.US,D,20210616,000000,16.6131,16.7244,16.5253,16.7075,72424.087833167,0
+CCAP.US,D,20210617,000000,16.5782,16.7415,16.4668,16.4838,55208.812548258,0
+CCAP.US,D,20210618,000000,16.4913,16.5272,16.295,16.5272,42995.279808739,0
+CCAP.US,D,20210621,000000,16.6385,16.6385,16.1789,16.4743,107055.93708624,0
+CCAP.US,D,20210622,000000,16.682,16.6904,16.4507,16.6555,42346.886155323,0
+CCAP.US,D,20210623,000000,16.699,16.7415,16.3979,16.5876,123249.88642034,0
+CCAP.US,D,20210624,000000,16.5951,16.5951,16.1402,16.3809,108174.73397841,0
+CCAP.US,D,20210625,000000,16.4149,16.4913,16.1147,16.2006,60430.92417847,0
+CCAP.US,D,20210628,000000,16.312,16.3384,16.1327,16.3299,88462.29555444,0
+CCAP.US,D,20210629,000000,16.6895,16.6895,16.347,16.3563,59942.510004899,0
+CCAP.US,D,20210630,000000,16.2771,16.5876,16.2771,16.4612,44264.52097997,0
+CCAP.US,D,20210701,000000,16.3733,16.531,16.3733,16.5224,32501.261610879,0
+CCAP.US,D,20210702,000000,16.5224,16.548,16.4168,16.5224,47827.507673498,0
+CCAP.US,D,20210706,000000,16.5224,16.6102,16.4338,16.5573,39634.651265214,0
+CCAP.US,D,20210707,000000,16.5573,16.6282,16.4441,16.5045,35501.671458061,0
+CCAP.US,D,20210708,000000,16.4168,16.5573,16.2506,16.3903,56341.382508228,0
+CCAP.US,D,20210709,000000,16.4092,16.5744,16.3733,16.5573,27119.170500821,0
+CCAP.US,D,20210712,000000,16.5394,16.6282,16.4168,16.5744,54377.131146407,0
+CCAP.US,D,20210713,000000,16.5744,16.7509,16.4951,16.7509,102425.00790473,0
+CCAP.US,D,20210714,000000,16.7415,16.7415,16.4517,16.5923,42119.100803223,0
+CCAP.US,D,20210715,000000,16.5394,16.7244,16.4989,16.6631,40384.753727009,0
+CCAP.US,D,20210716,000000,16.4092,16.7244,16.4092,16.5838,54237.281534886,0
+CCAP.US,D,20210719,000000,16.4517,16.6715,16.3214,16.347,53313.426525443,0
+CCAP.US,D,20210720,000000,16.3903,16.6715,16.3818,16.3818,21078.091069806,0
+CCAP.US,D,20210721,000000,16.4612,16.6715,16.4612,16.5838,19163.634645421,0
+CCAP.US,D,20210722,000000,16.5573,16.6706,16.3214,16.3658,49121.116580069,0
+CCAP.US,D,20210723,000000,16.4348,16.7151,16.3384,16.5394,29074.946128609,0
+CCAP.US,D,20210726,000000,16.4875,16.5545,16.4875,16.5045,16816.915785425,0
+CCAP.US,D,20210727,000000,16.5045,16.6461,16.3658,16.3658,21405.466296776,0
+CCAP.US,D,20210728,000000,16.347,16.4526,16.2328,16.3034,40777.815892725,0
+CCAP.US,D,20210729,000000,16.2677,16.3658,16.1883,16.3658,53436.324668901,0
+CCAP.US,D,20210730,000000,16.2855,16.6188,16.144,16.144,70825.352501459,0
+CCAP.US,D,20210802,000000,16.2421,16.5394,16.2421,16.5045,32986.497384187,0
+CCAP.US,D,20210803,000000,16.4781,16.5394,16.2855,16.2855,23792.444893422,0
+CCAP.US,D,20210804,000000,16.2591,16.4262,16.2591,16.2855,16849.759254797,0
+CCAP.US,D,20210805,000000,16.3384,16.4913,16.3384,16.4781,17687.79745717,0
+CCAP.US,D,20210806,000000,16.5045,16.5394,16.3563,16.3563,26619.102192957,0
+CCAP.US,D,20210809,000000,16.4517,16.5224,16.3903,16.4687,11534.414550238,0
+CCAP.US,D,20210810,000000,16.4092,16.4951,16.4092,16.4517,21880.107402545,0
+CCAP.US,D,20210811,000000,16.5394,16.7933,16.498,16.698,103121.07756207,0
+CCAP.US,D,20210812,000000,16.5838,16.7858,16.4092,16.6631,106653.33971973,0
+CCAP.US,D,20210813,000000,16.6282,16.7075,16.4517,16.4517,28792.068505305,0
+CCAP.US,D,20210816,000000,16.5394,16.6715,16.5111,16.5394,21970.16207663,0
+CCAP.US,D,20210817,000000,16.6017,16.7075,16.5394,16.6188,23562.540607815,0
+CCAP.US,D,20210818,000000,16.6282,16.7075,16.5573,16.5923,23490.496868547,0
+CCAP.US,D,20210819,000000,16.3818,16.6811,16.3818,16.531,42782.326991196,0
+CCAP.US,D,20210820,000000,16.4441,16.4517,16.2328,16.2855,48854.130958074,0
+CCAP.US,D,20210823,000000,16.3299,16.4612,16.2855,16.3384,52344.01444558,0
+CCAP.US,D,20210824,000000,16.3214,16.3214,16.144,16.1799,73352.180709626,0
+CCAP.US,D,20210825,000000,16.3214,16.3299,16.144,16.1883,30651.432658485,0
+CCAP.US,D,20210826,000000,16.2147,16.4451,16.1619,16.2147,35727.337876652,0
+CCAP.US,D,20210827,000000,16.3034,16.4687,16.2704,16.4092,46868.690261175,0
+CCAP.US,D,20210830,000000,16.5394,16.548,16.1619,16.3214,40853.038032255,0
+CCAP.US,D,20210831,000000,16.43,16.4753,16.2328,16.3034,26854.303812333,0
+CCAP.US,D,20210901,000000,16.3299,16.4517,16.1978,16.2677,62290.28833165,0
+CCAP.US,D,20210902,000000,16.1978,16.2677,15.9722,16.144,99814.481822998,0
+CCAP.US,D,20210903,000000,16.1365,16.3214,16.1317,16.312,16077.407991168,0
+CCAP.US,D,20210907,000000,16.2771,16.312,16.1279,16.2591,44981.779972392,0
+CCAP.US,D,20210908,000000,16.2677,16.7075,16.2421,16.6631,46918.48519861,0
+CCAP.US,D,20210909,000000,16.6461,16.7594,16.5669,16.7594,45654.541361149,0
+CCAP.US,D,20210910,000000,16.7594,16.7594,16.4262,16.4348,46958.74493526,0
+CCAP.US,D,20210913,000000,16.5224,16.8028,16.5224,16.7933,80821.421324963,0
+CCAP.US,D,20210914,000000,16.7773,16.8472,16.7509,16.8028,59243.261947294,0
+CCAP.US,D,20210915,000000,16.7858,16.7858,16.3214,16.4687,74540.902407556,0
+CCAP.US,D,20210916,000000,16.5224,16.7509,16.5224,16.6017,32225.800254852,0
+CCAP.US,D,20210917,000000,16.6102,16.7594,16.462,16.6715,298613.88300065,0
+CCAP.US,D,20210920,000000,16.6017,16.7594,16.5131,16.6715,51090.665275659,0
+CCAP.US,D,20210921,000000,16.6697,16.7103,16.5838,16.6715,20544.119825816,0
+CCAP.US,D,20210922,000000,16.6017,16.7329,16.4687,16.6017,47010.658806204,0
+CCAP.US,D,20210923,000000,16.7055,16.7678,16.6188,16.6715,41229.148729906,0
+CCAP.US,D,20210924,000000,16.6715,16.8198,16.6461,16.6895,1218762.8777384,0
+CCAP.US,D,20210927,000000,16.8198,16.9661,16.7612,16.9614,46815.716923478,0
+CCAP.US,D,20210928,000000,16.9614,16.9614,16.7933,16.8821,58991.108859854,0
+CCAP.US,D,20210929,000000,17.0076,17.1152,16.6858,16.9094,23945.008105991,0
+CCAP.US,D,20210930,000000,17.0615,17.2945,17.0615,17.1511,44080.173764782,0
+CCAP.US,D,20211001,000000,17.2493,17.4021,17.0794,17.3937,48468.485059636,0
+CCAP.US,D,20211004,000000,17.3937,17.4106,17.052,17.2775,35964.658429537,0
+CCAP.US,D,20211005,000000,17.2587,17.3937,17.2229,17.2851,17569.137180728,0
+CCAP.US,D,20211006,000000,17.2945,17.4823,17.2587,17.3842,39933.420889827,0
+CCAP.US,D,20211007,000000,17.4551,17.4739,17.3134,17.4295,32549.99708156,0
+CCAP.US,D,20211008,000000,17.4823,17.7523,17.4295,17.6174,31640.974606673,0
+CCAP.US,D,20211011,000000,17.5635,17.8807,17.5635,17.8589,24442.957480347,0
+CCAP.US,D,20211012,000000,17.7778,17.976,17.7778,17.976,43928.670018967,0
+CCAP.US,D,20211013,000000,18.0034,19.2625,18.0034,18.2988,106799.54613178,0
+CCAP.US,D,20211014,000000,18.6849,18.6849,18.1912,18.3168,34120.126810913,0
+CCAP.US,D,20211015,000000,18.5499,18.9539,18.3309,18.7386,78832.802227802,0
+CCAP.US,D,20211018,000000,18.8273,19.003,18.245,18.3791,37420.365749462,0
+CCAP.US,D,20211019,000000,18.4592,18.4914,18.263,18.3611,14184.140901862,0
+CCAP.US,D,20211020,000000,18.3611,18.5583,18.3093,18.3535,14426.758788517,0
+CCAP.US,D,20211021,000000,18.4065,18.4866,18.3347,18.4159,8056.1851970245,0
+CCAP.US,D,20211022,000000,18.4328,18.4328,18.3357,18.3611,4825.8710642355,0
+CCAP.US,D,20211025,000000,18.5141,18.5499,18.3357,18.4234,44305.840183373,0
+CCAP.US,D,20211026,000000,18.5141,18.5583,17.9676,18.0308,27181.679039303,0
+CCAP.US,D,20211027,000000,17.2407,18.1997,17.2407,18.0836,18138.070827598,0
+CCAP.US,D,20211028,000000,18.0393,18.1007,17.9676,18.1007,15403.587135657,0
+CCAP.US,D,20211029,000000,18.2744,18.2744,17.976,18.0119,11853.314043176,0
+CCAP.US,D,20211101,000000,18.0062,18.1781,17.7069,17.7873,46422.654757763,0
+CCAP.US,D,20211102,000000,17.8589,17.9137,17.5097,17.5815,30831.542006656,0
+CCAP.US,D,20211103,000000,17.6447,17.6986,17.3663,17.3748,40831.848697176,0
+CCAP.US,D,20211104,000000,17.3937,17.4021,17.1238,17.4021,46775.457186827,0
+CCAP.US,D,20211105,000000,17.4739,17.8675,17.2578,17.7523,8483.1502988659,0
+CCAP.US,D,20211108,000000,17.6627,17.8589,17.3418,17.5551,25309.601285076,0
+CCAP.US,D,20211109,000000,17.5815,17.9307,17.336,17.7873,19099.00717343,0
+CCAP.US,D,20211110,000000,17.9307,18.0562,17.7684,17.9496,23715.103820384,0
+CCAP.US,D,20211111,000000,18.3791,18.3791,17.7069,18.2903,43771.868939383,0
+CCAP.US,D,20211112,000000,18.3357,18.7462,18.2044,18.6396,37539.026025904,0
+CCAP.US,D,20211115,000000,18.7114,18.7462,18.2177,18.263,25323.374352878,0
+CCAP.US,D,20211116,000000,16.7566,17.2133,16.496,17.0359,1033399.6339343,0
+CCAP.US,D,20211117,000000,17.0435,17.1596,16.7207,16.8999,254493.44949922,0
+CCAP.US,D,20211118,000000,16.631,17.0171,16.5867,16.8462,147108.01825251,0
+CCAP.US,D,20211119,000000,16.6584,16.9094,16.5055,16.5686,190778.17838351,0
+CCAP.US,D,20211122,000000,16.5234,16.8934,15.7522,16.3884,174760.10053057,0
+CCAP.US,D,20211123,000000,16.3629,16.6509,16.1459,16.3176,159704.0184902,0
+CCAP.US,D,20211124,000000,16.2006,16.6404,16.2006,16.4073,79867.901246409,0
+CCAP.US,D,20211126,000000,16.3629,16.7566,16.2366,16.4875,46920.604132118,0
+CCAP.US,D,20211129,000000,16.7659,16.9907,16.5772,16.6942,83292.097795171,0
+CCAP.US,D,20211130,000000,16.649,16.9453,16.4687,16.7385,101677.02437644,0
+CCAP.US,D,20211201,000000,16.7839,16.8548,16.4875,16.5413,104263.18272283,0
+CCAP.US,D,20211202,000000,16.514,16.8104,16.3347,16.7217,114959.5590707,0
+CCAP.US,D,20211203,000000,16.7669,16.9009,16.5951,16.6763,60417.151110669,0
+CCAP.US,D,20211206,000000,16.749,16.8018,16.5413,16.749,76204.265211256,0
+CCAP.US,D,20211207,000000,16.8376,16.9463,16.631,16.6763,117088.02777938,0
+CCAP.US,D,20211208,000000,16.5499,16.8558,16.5073,16.6763,106548.45251109,0
+CCAP.US,D,20211209,000000,16.7669,16.8916,16.631,16.8104,141315.91350867,0
+CCAP.US,D,20211210,000000,16.9009,16.9009,16.6763,16.7037,43399.996108747,0
+CCAP.US,D,20211213,000000,16.6763,16.8018,16.2809,16.2903,87230.135719598,0
+CCAP.US,D,20211214,000000,16.11,17.1699,16.11,16.9727,202011.70437563,0
+CCAP.US,D,20211215,000000,17.0085,17.4408,16.3724,17.3965,174316.18396066,0
+CCAP.US,D,20211216,000000,17.4408,17.4408,16.7302,16.8104,84128.017064037,0
+CCAP.US,D,20211217,000000,16.8104,16.9917,16.1816,16.4338,121623.60495303,0
+CCAP.US,D,20211220,000000,16.2903,16.4149,15.8401,15.9751,210331.69679438,0
+CCAP.US,D,20211221,000000,15.957,16.6046,15.957,16.1194,139801.93551727,0
+CCAP.US,D,20211222,000000,16.0288,16.3347,16.0288,16.1816,140365.57183038,0
+CCAP.US,D,20211223,000000,16.1015,16.4431,16.0288,16.1638,103932.62909559,0
+CCAP.US,D,20211227,000000,16.1543,16.2091,16.11,16.1816,167913.82636655,0
+CCAP.US,D,20211228,000000,16.1816,16.2534,16.1081,16.226,229836.47973458,0
+CCAP.US,D,20211229,000000,16.1449,16.2714,16.1365,16.2714,248820.00503183,0
+CCAP.US,D,20211230,000000,16.2252,16.465,16.1619,16.2441,173087.20252607,0
+CCAP.US,D,20211231,000000,16.1515,16.4196,16.1515,16.1883,206877.83517651,0
+CCAP.US,D,20220103,000000,16.2252,16.5564,16.2252,16.465,130825.07371107,0
+CCAP.US,D,20220104,000000,16.4829,16.5564,16.3733,16.4564,98513.45664915,0
+CCAP.US,D,20220105,000000,16.3913,16.6811,16.3828,16.4196,163085.8363688,0
+CCAP.US,D,20220106,000000,16.4564,16.6952,16.4196,16.5017,82786.732153538,0
+CCAP.US,D,20220107,000000,16.5753,16.7131,16.4922,16.5102,87303.23892562,0
+CCAP.US,D,20220110,000000,16.6122,16.649,16.4517,16.5564,85671.660124539,0
+CCAP.US,D,20220111,000000,16.6858,16.7121,16.5564,16.5933,67210.451936986,0
+CCAP.US,D,20220112,000000,16.6122,16.833,16.6122,16.6678,103995.13763408,0
+CCAP.US,D,20220113,000000,16.7415,17.2095,16.7415,16.8603,167987.98903932,0
+CCAP.US,D,20220114,000000,16.7953,16.9018,16.6074,16.7131,171524.489064,0
+CCAP.US,D,20220118,000000,16.833,16.8414,16.5291,16.7877,112269.57298242,0
+CCAP.US,D,20220119,000000,16.7953,16.9529,16.5933,16.649,76017.799062561,0
+CCAP.US,D,20220120,000000,16.7227,17.0539,16.649,16.649,85929.110545749,0
+CCAP.US,D,20220121,000000,16.5659,16.6216,16.3271,16.4375,135179.4820698,0
+CCAP.US,D,20220124,000000,16.3271,16.548,16.0326,16.3828,189743.07936491,0
+CCAP.US,D,20220125,000000,16.4101,16.7415,16.2714,16.5564,140822.20200133,0
+CCAP.US,D,20220126,000000,16.6216,16.7131,16.4922,16.5564,134428.32014125,0
+CCAP.US,D,20220127,000000,16.4328,16.7367,16.4196,16.4829,88763.184112561,0
+CCAP.US,D,20220128,000000,16.4281,16.5659,16.2252,16.4007,111233.41449706,0
+CCAP.US,D,20220131,000000,16.7046,16.9246,16.4829,16.7953,160681.9063041,0
+CCAP.US,D,20220201,000000,16.8414,16.9897,16.7509,16.9897,85468.242507781,0
+CCAP.US,D,20220202,000000,17.1454,17.1454,16.8056,16.9803,49239.776856512,0
+CCAP.US,D,20220203,000000,16.8236,17.0812,16.7415,16.8414,40100.816636951,0
+CCAP.US,D,20220204,000000,16.8698,16.9981,16.6952,16.9151,56906.078288083,0
+CCAP.US,D,20220207,000000,16.8783,16.9981,16.6952,16.7509,58004.745311927,0
+CCAP.US,D,20220208,000000,16.7509,16.9434,16.6763,16.7877,135274.83407766,0
+CCAP.US,D,20220209,000000,16.8878,16.9897,16.6026,16.6216,45211.684257999,0
+CCAP.US,D,20220210,000000,16.6026,16.8236,16.4101,16.5102,92987.278060554,0
+CCAP.US,D,20220211,000000,16.5564,16.9689,16.548,16.6763,84905.665661434,0
+CCAP.US,D,20220214,000000,16.7594,16.7877,16.3176,16.4922,121732.73002869,0
+CCAP.US,D,20220215,000000,16.6301,16.7151,16.1251,16.3082,79484.374281479,0
+CCAP.US,D,20220216,000000,16.2714,16.6942,16.1799,16.4829,131520.08390166,0
+CCAP.US,D,20220217,000000,16.4281,16.6216,16.2582,16.2714,70012.741501181,0
+CCAP.US,D,20220218,000000,16.2166,16.6026,16.1421,16.3545,98642.711593131,0
+CCAP.US,D,20220222,000000,16.2629,16.5017,16.161,16.1883,93902.657335966,0
+CCAP.US,D,20220223,000000,16.1978,16.5017,15.7938,15.9401,146789.11875957,0
+CCAP.US,D,20220224,000000,15.8033,16.0883,15.2501,15.7843,156667.58677339,0
+CCAP.US,D,20220225,000000,15.8033,16.2346,15.8033,15.9222,80860.62159486,0
+CCAP.US,D,20220228,000000,15.9222,16.1515,15.6739,16.0515,112321.48685336,0
+CCAP.US,D,20220301,000000,15.9863,16.2346,15.655,16.0883,155180.09545084,0
+CCAP.US,D,20220302,000000,16.1062,16.6395,16.1062,16.2997,115158.73882044,0
+CCAP.US,D,20220303,000000,16.2997,16.4743,16.1336,16.2809,66907.444445357,0
+CCAP.US,D,20220304,000000,16.2346,16.4007,16.0968,16.1421,123899.33954051,0
+CCAP.US,D,20220307,000000,16.1241,16.5026,15.8655,16.2166,129762.42855686,0
+CCAP.US,D,20220308,000000,16.345,16.5573,15.9486,15.9769,192222.23156914,0
+CCAP.US,D,20220309,000000,16.3082,16.3535,15.5889,15.9307,247745.70574332,0
+CCAP.US,D,20220310,000000,15.6814,16.0797,15.6541,15.9676,127102.1075377,0
+CCAP.US,D,20220311,000000,16.1052,16.4932,16.0685,16.1883,134581.94282058,0
+CCAP.US,D,20220314,000000,16.1978,16.6225,16.1799,16.3913,83480.682877374,0
+CCAP.US,D,20220315,000000,16.4564,16.5858,16.1704,16.2714,65712.365946904,0
+CCAP.US,D,20220316,000000,16.3176,16.4658,16.2166,16.2629,60170.295356998,0
+CCAP.US,D,20220317,000000,16.2441,16.6036,16.2441,16.2997,56661.341467921,0
+CCAP.US,D,20220318,000000,16.3082,16.6962,16.2629,16.4932,67449.891423379,0
+CCAP.US,D,20220321,000000,16.6131,16.7697,16.5111,16.5942,147411.02574413,0
+CCAP.US,D,20220322,000000,16.6593,16.7678,16.4932,16.5858,69400.369717397,0
+CCAP.US,D,20220323,000000,16.5762,16.7329,16.5394,16.5942,60226.447094958,0
+CCAP.US,D,20220324,000000,16.5942,16.6499,16.4281,16.5205,47938.751682663,0
+CCAP.US,D,20220325,000000,16.5573,16.631,16.3271,16.4743,61275.319181367,0
+CCAP.US,D,20220328,000000,16.4932,16.6962,16.3913,16.4743,121420.18733627,0
+CCAP.US,D,20220329,000000,16.5394,16.6499,16.5026,16.6499,113486.9002827,0
+CCAP.US,D,20220330,000000,16.6499,16.7902,16.5366,16.6877,45062.299445693,0
+CCAP.US,D,20220331,000000,16.631,16.9047,16.5651,16.8008,47148.389484217,0
+CCAP.US,D,20220401,000000,16.8859,16.9803,16.8008,16.8859,49460.145941333,0
+CCAP.US,D,20220404,000000,16.9237,16.9425,16.5744,16.8953,64813.938139555,0
+CCAP.US,D,20220405,000000,16.8293,17.0368,16.8008,16.9803,54123.918592214,0
+CCAP.US,D,20220406,000000,16.9897,16.9991,16.6523,16.8008,56021.423548536,0
+CCAP.US,D,20220407,000000,16.7725,16.8859,16.7065,16.7725,33497.160359591,0
+CCAP.US,D,20220408,000000,16.8859,16.9237,16.5602,16.6782,57881.84716847,0
+CCAP.US,D,20220411,000000,16.6425,16.9047,16.5461,16.9047,29731.815516057,0
+CCAP.US,D,20220412,000000,16.9047,16.9897,16.6593,16.6971,17909.226008746,0
+CCAP.US,D,20220413,000000,16.7159,17.0463,16.6897,16.8482,57181.53964411,0
+CCAP.US,D,20220414,000000,16.7915,16.9706,16.6877,16.7915,21345.0766918,0
+CCAP.US,D,20220418,000000,16.9142,17.1785,16.8279,17.0368,369273.95868849,0
+CCAP.US,D,20220419,000000,17.4144,17.5844,16.5178,16.8386,809022.58638289,0
+CCAP.US,D,20220420,000000,17.1312,17.4427,16.5178,16.6687,639303.42866762,0
+CCAP.US,D,20220421,000000,16.9897,17.1407,16.6877,16.9897,325949.18471927,0
+CCAP.US,D,20220422,000000,17.0368,17.0463,16.8482,16.9897,183864.09834725,0
+CCAP.US,D,20220425,000000,17.0651,17.0651,16.6216,16.9614,154206.44550396,0
+CCAP.US,D,20220426,000000,16.9897,17.1028,16.7254,16.7725,165031.01732905,0
+CCAP.US,D,20220427,000000,16.7915,16.9458,16.5649,16.5744,109575.34902713,0
+CCAP.US,D,20220428,000000,16.6216,16.8388,16.5744,16.631,145748.72240719,0
+CCAP.US,D,20220429,000000,16.7537,16.8386,16.6593,16.7254,145717.99787133,0
+CCAP.US,D,20220502,000000,16.6782,16.7065,15.8665,16.1402,246166.04081318,0
+CCAP.US,D,20220503,000000,16.1213,16.6122,16.0034,16.5461,74494.285870382,0
+CCAP.US,D,20220504,000000,16.4989,16.8008,16.3762,16.6971,61711.819483994,0
+CCAP.US,D,20220505,000000,16.6877,16.7537,16.2818,16.7254,102192.98468561,0
+CCAP.US,D,20220506,000000,16.631,16.7733,16.4612,16.6971,74418.004264098,0
+CCAP.US,D,20220509,000000,16.5744,16.6122,16.2818,16.3573,80507.819165794,0
+CCAP.US,D,20220510,000000,16.3573,16.8008,16.0364,16.0364,198417.99314623,0
+CCAP.US,D,20220511,000000,16.0553,16.3573,16.0364,16.0647,72890.253204905,0
+CCAP.US,D,20220512,000000,15.9986,16.1857,15.7627,16.0742,177071.85698768,0
+CCAP.US,D,20220513,000000,16.1686,16.1968,15.9892,16.0553,64982.393353433,0
+CCAP.US,D,20220516,000000,16.1779,16.7915,16.1692,16.6026,71270.328538117,0
+CCAP.US,D,20220517,000000,16.6122,16.8386,16.4423,16.6687,48973.850701271,0
+CCAP.US,D,20220518,000000,16.6877,16.7065,16.3478,16.4989,81070.396012141,0
+CCAP.US,D,20220519,000000,16.3667,16.4612,16.1213,16.1686,86527.70926173,0
+CCAP.US,D,20220520,000000,16.2723,16.4044,15.6211,15.9419,154780.6764846,0
+CCAP.US,D,20220523,000000,15.9986,16.1874,15.8097,15.8759,82537.75746636,0
+CCAP.US,D,20220524,000000,15.8948,16.0461,15.6305,15.9796,63722.687382988,0
+CCAP.US,D,20220525,000000,16.1874,16.3762,16.0855,16.3007,89492.097239278,0
+CCAP.US,D,20220526,000000,16.3573,16.3573,16.1125,16.2912,75909.733453658,0
+CCAP.US,D,20220527,000000,16.3762,16.631,16.3478,16.6026,99745.616483992,0
+CCAP.US,D,20220531,000000,16.6026,16.6593,16.4328,16.4328,50000.473985846,0
+CCAP.US,D,20220601,000000,16.4612,16.5933,16.2629,16.5178,87937.859511235,0
+CCAP.US,D,20220602,000000,16.565,16.6125,16.3758,16.584,82596.681981228,0
+CCAP.US,D,20220603,000000,16.5935,16.6218,16.1108,16.177,49978.04961588,0
+CCAP.US,D,20220606,000000,16.3189,16.48,16.2102,16.4704,88642.686419203,0
+CCAP.US,D,20220607,000000,16.5083,16.565,16.2716,16.4893,73166.901164636,0
+CCAP.US,D,20220608,000000,16.5746,16.5746,16.2811,16.2906,67464.239631142,0
+CCAP.US,D,20220609,000000,16.2906,16.439,16.1959,16.2622,38910.787254842,0
+CCAP.US,D,20220610,000000,16.1864,16.5272,15.9972,16.4325,125999.45086639,0
+CCAP.US,D,20220613,000000,16.2243,16.2337,15.6847,15.7321,131955.65792934,0
+CCAP.US,D,20220614,000000,15.6564,15.7132,15.3913,15.3913,212510.24195868,0
+CCAP.US,D,20220615,000000,15.3061,15.486,15.0222,15.2019,166405.10030534,0
+CCAP.US,D,20220616,000000,15.1452,15.183,14.5583,14.653,148668.53407974,0
+CCAP.US,D,20220617,000000,14.6908,15.0411,14.6245,14.7855,81220.141044189,0
+CCAP.US,D,20220621,000000,14.8991,15.1166,14.7098,14.8044,52139.525254547,0
+CCAP.US,D,20220622,000000,14.7098,14.8423,14.511,14.6908,40147.878150678,0
+CCAP.US,D,20220623,000000,14.6625,14.8281,14.4069,14.5205,48111.320655212,0
+CCAP.US,D,20220624,000000,14.5205,14.8612,14.5205,14.7003,50745.024842504,0
+CCAP.US,D,20220627,000000,14.7761,15.1073,14.672,14.9938,86601.64490703,0
+CCAP.US,D,20220628,000000,15.1168,15.4193,14.8731,15.1073,110103.20260879,0
+CCAP.US,D,20220629,000000,15.0296,15.0928,14.7382,14.845,63234.052496582,0
+CCAP.US,D,20220630,000000,14.709,15.36,14.6313,15.0588,83294.091711119,0
+CCAP.US,D,20220701,000000,15.0588,15.3015,14.7576,15.1753,111066.68025269,0
+CCAP.US,D,20220705,000000,15.0199,15.2628,14.9383,15.2531,142424.32275209,0
+CCAP.US,D,20220706,000000,15.2725,15.768,15.2443,15.4474,91778.616481268,0
+CCAP.US,D,20220707,000000,15.6223,16.0303,15.5543,15.9429,124591.69001609,0
+CCAP.US,D,20220708,000000,15.9429,15.9429,15.5251,15.6029,54702.179899255,0
+CCAP.US,D,20220711,000000,15.5445,15.5494,15.2725,15.2822,26959.44107482,0
+CCAP.US,D,20220712,000000,15.4182,15.6611,15.1656,15.3794,43499.272268744,0
+CCAP.US,D,20220713,000000,15.4182,15.6223,15.2165,15.3891,42582.165442322,0
+CCAP.US,D,20220714,000000,15.2531,15.5348,15.0685,15.3405,36085.220113051,0
+CCAP.US,D,20220715,000000,15.632,15.632,15.3502,15.4862,51467.0881423,0
+CCAP.US,D,20220718,000000,15.4765,15.9428,15.4765,15.7874,81366.211704509,0
+CCAP.US,D,20220719,000000,15.8263,16.2441,15.7194,15.8069,56161.728137041,0
+CCAP.US,D,20220720,000000,15.7291,16.0594,15.6611,15.8845,41245.103974843,0
+CCAP.US,D,20220721,000000,15.972,16.1371,15.7194,15.9623,45645.364000609,0
+CCAP.US,D,20220722,000000,15.9623,16.0983,15.8652,16.0303,40647.080331576,0
+CCAP.US,D,20220725,000000,16.1081,16.1081,15.6611,15.7583,49507.299817375,0
+CCAP.US,D,20220726,000000,15.8943,15.8943,15.5552,15.7,26502.431612495,0
+CCAP.US,D,20220727,000000,15.6416,16.0789,15.6416,16.0012,40720.160673524,0
+CCAP.US,D,20220728,000000,16.1081,16.2052,15.7291,16.1857,55354.756473837,0
+CCAP.US,D,20220729,000000,16.0692,16.3023,15.9526,16.1274,59172.432365197,0
+CCAP.US,D,20220801,000000,16.1469,16.2803,15.8845,16.1955,30942.834361302,0
+CCAP.US,D,20220802,000000,16.1955,16.2799,15.9817,16.1177,32227.401498649,0
+CCAP.US,D,20220803,000000,16.1081,16.2732,15.7874,16.1663,31249.565937367,0
+CCAP.US,D,20220804,000000,16.2635,16.2635,15.8943,16.1081,28664.992153812,0
+CCAP.US,D,20220805,000000,15.9817,16.2829,15.9137,16.1274,36160.359056181,0
+CCAP.US,D,20220808,000000,16.2246,16.2926,15.9914,16.1857,92817.180777408,0
+CCAP.US,D,20220809,000000,16.2732,16.4772,16.0886,16.4675,43604.260929008,0
+CCAP.US,D,20220810,000000,16.5841,16.7104,16.3513,16.5744,46485.27328272,0
+CCAP.US,D,20220811,000000,16.9533,17.0116,16.6132,16.7687,53776.838668106,0
+CCAP.US,D,20220812,000000,16.9047,17.2933,16.8464,17.2447,80692.01981752,0
+CCAP.US,D,20220815,000000,17.3322,17.5848,17.268,17.5167,97335.810371118,0
+CCAP.US,D,20220816,000000,17.5265,17.6139,17.3613,17.439,66100.654642022,0
+CCAP.US,D,20220817,000000,17.3516,17.4487,17.2007,17.4002,39443.827940904,0
+CCAP.US,D,20220818,000000,17.3613,17.5847,17.2933,17.507,58305.761267724,0
+CCAP.US,D,20220819,000000,17.5265,17.677,17.1087,17.1962,44090.090807877,0
+CCAP.US,D,20220822,000000,17.0698,17.3418,16.9435,17.2253,53903.442640777,0
+CCAP.US,D,20220823,000000,17.2349,17.4876,17.1767,17.2058,44909.414078171,0
+CCAP.US,D,20220824,000000,17.2156,17.4142,17.0747,17.167,42218.822333761,0
+CCAP.US,D,20220825,000000,17.1962,17.1962,17.0018,17.0602,59802.36432678,0
+CCAP.US,D,20220826,000000,17.0018,17.1378,16.9533,16.9824,39076.367629981,0
+CCAP.US,D,20220829,000000,16.8755,17.122,16.8755,16.9629,35462.493255603,0
+CCAP.US,D,20220830,000000,16.8853,17.1128,16.5549,16.7104,94690.507852705,0
+CCAP.US,D,20220831,000000,16.7978,17.1864,16.7298,16.9435,46894.934917867,0
+CCAP.US,D,20220901,000000,17.0117,17.0117,16.3979,16.7,86218.499357672,0
+CCAP.US,D,20220902,000000,16.7974,17.2553,16.716,16.9533,74227.656812637,0
+CCAP.US,D,20220906,000000,17.1676,17.1676,16.8071,16.9435,54504.296272712,0
+CCAP.US,D,20220907,000000,16.9923,17.187,16.8364,17.0897,46676.327763683,0
+CCAP.US,D,20220908,000000,17.1287,17.382,17.0507,17.2553,51467.327763702,0
+CCAP.US,D,20220909,000000,17.4015,17.4989,17.2553,17.3235,65012.063624939,0
+CCAP.US,D,20220912,000000,17.5379,17.6938,17.421,17.6353,122601.56683854,0
+CCAP.US,D,20220913,000000,17.6353,17.7133,17.4989,17.5184,120837.27185138,0
+CCAP.US,D,20220914,000000,17.5963,17.6743,17.4989,17.5574,51143.001285552,0
+CCAP.US,D,20220915,000000,17.6158,17.7133,17.2456,17.3722,66308.343187926,0
+CCAP.US,D,20220916,000000,17.2846,17.4784,17.1384,17.2943,109658.27185134,0
+CCAP.US,D,20220919,000000,17.2358,17.2504,16.9825,17.1189,60846.11054009,0
+CCAP.US,D,20220920,000000,17.0994,17.0994,16.7,16.7779,36908.558483438,0
+CCAP.US,D,20220921,000000,16.7097,17.0346,16.7097,16.7682,56733.527635189,0
+CCAP.US,D,20220922,000000,16.8266,16.8266,16.4077,16.6123,98140.576478542,0
+CCAP.US,D,20220923,000000,16.4661,16.6318,15.9692,16.1154,67831.446015696,0
+CCAP.US,D,20220926,000000,16.1056,16.1056,15.2774,15.3944,76819.189588997,0
+CCAP.US,D,20220927,000000,15.4041,15.7061,15.2092,15.4918,94646.882391125,0
+CCAP.US,D,20220928,000000,15.5503,15.6885,15.409,15.56,58748.251928256,0
+CCAP.US,D,20220929,000000,15.71,16.1751,15.05,15.22,101170,0
+CCAP.US,D,20220930,000000,15.18,15.35,14.89,15.02,71573,0
+CCAP.US,D,20221003,000000,15.05,15.09,14.62,14.89,92875,0
+CCAP.US,D,20221004,000000,14.94,15.4374,14.47,14.77,327500,0
+CCAP.US,D,20221005,000000,14.8,15.01,14.5,14.92,112396,0
+CCAP.US,D,20221006,000000,14.8,14.8701,14.01,14.1,89037,0
+CCAP.US,D,20221007,000000,14.04,14.25,13.55,13.58,113588,0
+CCAP.US,D,20221010,000000,13.6,13.7,12.96,13.03,118305,0
+CCAP.US,D,20221011,000000,13.05,13.46,12.67,13.01,117135,0
+CCAP.US,D,20221012,000000,13.07,13.33,12.84,13.2,91666,0
+CCAP.US,D,20221013,000000,13.13,13.61,12.9255,13.52,133382,0
+CCAP.US,D,20221014,000000,13.63,13.69,13.1,13.21,66416,0
+CCAP.US,D,20221017,000000,13.41,13.6335,13.195,13.26,109850,0
+CCAP.US,D,20221018,000000,13.5,13.9,13.17,13.28,56267,0
+CCAP.US,D,20221019,000000,13.21,13.38,12.96,13.06,53070,0
+CCAP.US,D,20221020,000000,13.06,13.32,12.88,12.9,92243,0
+CCAP.US,D,20221021,000000,12.89,13.2977,12.55,12.82,129212,0
+CCAP.US,D,20221024,000000,12.91,12.945,12.7647,12.88,55162,0
+CCAP.US,D,20221025,000000,12.85,13.5,12.85,13.25,70788,0
+CCAP.US,D,20221026,000000,13.3,13.4,13.185,13.27,60775,0
+CCAP.US,D,20221027,000000,13.4,13.4799,13.12,13.12,41494,0
+CCAP.US,D,20221028,000000,13.17,13.76,13.17,13.67,94658,0
+CCAP.US,D,20221031,000000,13.65,13.91,13.13,13.88,189474,0
+CCAP.US,D,20221101,000000,13.9,14.0599,13.6,13.61,49244,0
+CCAP.US,D,20221102,000000,13.6,13.8,13.54,13.55,52601,0
+CCAP.US,D,20221103,000000,13.53,13.59,13.245,13.56,70656,0
+CCAP.US,D,20221104,000000,13.48,14.03,13.48,13.88,59499,0
+CCAP.US,D,20221107,000000,13.89,14.4,13.89,14.32,49763,0
+CCAP.US,D,20221108,000000,14.36,14.5,14.1,14.15,120831,0
+CCAP.US,D,20221109,000000,14.24,14.39,14.12,14.29,71505,0
+CCAP.US,D,20221110,000000,14.43,14.5965,13.95,14.08,134845,0
+CCAP.US,D,20221111,000000,14.23,14.4099,13.92,13.97,110310,0
+CCAP.US,D,20221114,000000,14,14,13.7,13.74,85890,0
+CCAP.US,D,20221115,000000,13.75,14.25,13.7,14.12,95804,0
+CCAP.US,D,20221116,000000,14.03,14.14,13.8381,14,101785,0
+CCAP.US,D,20221117,000000,13.94,14.04,13.75,13.91,28524,0
+CCAP.US,D,20221118,000000,13.94,13.975,13.68,13.75,65998,0
+CCAP.US,D,20221121,000000,13.78,13.9846,13.685,13.82,79865,0
+CCAP.US,D,20221122,000000,13.85,14.105,13.85,14.07,57895,0
+CCAP.US,D,20221123,000000,14.05,14.1399,13.9205,14.03,74555,0
+CCAP.US,D,20221125,000000,14.09,14.1199,13.98,14.11,49389,0
+CCAP.US,D,20221128,000000,14.03,14.03,13.78,13.8,63638,0
+CCAP.US,D,20221129,000000,13.85,13.9,13.66,13.75,85452,0
+CCAP.US,D,20221130,000000,13.84,13.98,13.5713,13.98,116441,0
+CCAP.US,D,20221201,000000,13.97,14.1399,13.92,14.05,100681,0
+CCAP.US,D,20221202,000000,14.05,14.0699,13.845,14,66666,0
+CCAP.US,D,20221205,000000,13.95,13.95,13.57,13.61,82860,0
+CCAP.US,D,20221206,000000,13.7,13.815,13.38,13.48,78911,0
+CCAP.US,D,20221207,000000,13.48,13.5833,13.34,13.45,57022,0
+CCAP.US,D,20221208,000000,13.44,13.648,13.29,13.38,84178,0
+CCAP.US,D,20221209,000000,13.28,13.5,13.25,13.38,35160,0
+CCAP.US,D,20221212,000000,13.32,13.534,13.26,13.38,86210,0
+CCAP.US,D,20221213,000000,13.55,13.565,13.27,13.42,87536,0
+CCAP.US,D,20221214,000000,13.33,13.46,13.2,13.24,54381,0
+CCAP.US,D,20221215,000000,13.18,13.4,13.13,13.21,93833,0
+CCAP.US,D,20221216,000000,13.2,13.45,12.9493,13,76423,0
+CCAP.US,D,20221219,000000,13.04,13.14,12.83,12.93,103989,0
+CCAP.US,D,20221220,000000,12.93,13.3,12.85,13.01,78153,0
+CCAP.US,D,20221221,000000,13.08,13.26,12.97,13.1,93941,0
+CCAP.US,D,20221222,000000,13.03,13.2902,13.02,13.14,116355,0
+CCAP.US,D,20221223,000000,13.15,13.205,13.04,13.12,62290,0
+CCAP.US,D,20221227,000000,13.14,13.2301,13.08,13.14,66894,0
+CCAP.US,D,20221228,000000,13.12,13.1913,12.95,12.96,104011,0
+CCAP.US,D,20221229,000000,12.56,12.86,12.56,12.77,128876,0
+CCAP.US,D,20221230,000000,12.75,12.9283,12.65,12.78,122320,0
+CCAP.US,D,20230103,000000,12.88,13.4699,12.87,13.28,128161,0
+CCAP.US,D,20230104,000000,13.31,13.71,12.95,13.43,80398,0
+CCAP.US,D,20230105,000000,13.3,13.38,13.26,13.26,35775,0
+CCAP.US,D,20230106,000000,13.32,13.4548,13.29,13.33,83356,0
+CCAP.US,D,20230109,000000,13.42,14.02,13.39,13.87,110663,0
+CCAP.US,D,20230110,000000,13.81,14.0053,13.74,13.99,92217,0
+CCAP.US,D,20230111,000000,13.96,14.075,13.82,13.94,43490,0
+CCAP.US,D,20230112,000000,14.04,14.55,14.02,14.45,74945,0
+CCAP.US,D,20230113,000000,14.3,14.47,14.23,14.23,57981,0
+CCAP.US,D,20230117,000000,14.4,14.63,14.3,14.44,77164,0
+CCAP.US,D,20230118,000000,14.48,14.62,14.18,14.33,56405,0
+CCAP.US,D,20230119,000000,14.17,14.32,14.1,14.27,65691,0
+CCAP.US,D,20230120,000000,14.14,14.31,14.12,14.27,42507,0
+CCAP.US,D,20230123,000000,14.24,14.48,14.24,14.42,42851,0
+CCAP.US,D,20230124,000000,14.54,14.94,14.51,14.66,110743,0
+CCAP.US,D,20230125,000000,14.73,14.9393,14.63,14.78,107768,0
+CCAP.US,D,20230126,000000,14.79,14.9694,14.635,14.72,94493,0
+CCAP.US,D,20230127,000000,14.66,15.09,14.62,15,68882,0
+CCAP.US,D,20230130,000000,15.04,15.04,14.79,14.82,90662,0
+CCAP.US,D,20230131,000000,14.88,15.22,14.82,15.17,105390,0
+CCAP.US,D,20230201,000000,15.18,15.34,15.1,15.23,48190,0
+CCAP.US,D,20230202,000000,15.38,15.44,15.17,15.31,93956,0
+CCAP.US,D,20230203,000000,15.38,15.48,15.2,15.44,43513,0
+CCAP.US,D,20230206,000000,15.46,15.46,15.25,15.36,39510,0
+CCAP.US,D,20230207,000000,15.36,15.4,15.18,15.33,58881,0
+CCAP.US,D,20230208,000000,15.35,15.39,15.04,15.12,60507,0
+CCAP.US,D,20230209,000000,15.22,15.22,14.62,14.66,87540,0
+CCAP.US,D,20230210,000000,14.62,14.81,14.51,14.81,121254,0
+CCAP.US,D,20230213,000000,14.85,14.95,14.58,14.77,72546,0
+CCAP.US,D,20230214,000000,14.8,14.8515,14.61,14.7,81623,0
+CCAP.US,D,20230215,000000,14.66,14.68,14.46,14.68,76320,0
+CCAP.US,D,20230216,000000,14.56,14.67,14.41,14.44,80914,0
+CCAP.US,D,20230217,000000,14.39,14.83,14.25,14.7,97217,0
+CCAP.US,D,20230221,000000,14.75,14.8399,14.45,14.49,41334,0
+CCAP.US,D,20230222,000000,14.47,14.8269,14.43,14.78,61236,0
+CCAP.US,D,20230223,000000,15.1,15.55,15,15.27,150939,0
+CCAP.US,D,20230224,000000,15.27,15.77,15.14,15.74,178790,0
+CCAP.US,D,20230227,000000,15.84,15.96,15.55,15.55,165810,0
+CCAP.US,D,20230228,000000,15.68,15.95,15.67,15.71,93441,0
+CCAP.US,D,20230301,000000,15.75,15.8058,15.35,15.44,78789,0
+CCAP.US,D,20230302,000000,15.44,15.6,15.31,15.46,59583,0
+CCAP.US,D,20230303,000000,15.52,15.74,15.48,15.73,94184,0
+CCAP.US,D,20230306,000000,15.71,15.82,15.6631,15.79,89304,0
+CCAP.US,D,20230307,000000,15.84,15.84,15.34,15.45,101504,0
+CCAP.US,D,20230308,000000,15.46,15.54,15.2,15.35,97431,0
+CCAP.US,D,20230309,000000,15.35,15.36,14.69,14.78,160485,0
+CCAP.US,D,20230310,000000,14.78,14.78,14.145,14.2,181441,0
+CCAP.US,D,20230313,000000,14.15,14.15,13.5,13.91,160578,0
+CCAP.US,D,20230314,000000,14.04,14.73,13.93,14.09,215798,0
+CCAP.US,D,20230315,000000,13.88,14.075,13.5,13.65,120104,0
+CCAP.US,D,20230316,000000,13.52,14.21,13.36,14,180180,0
+CCAP.US,D,20230317,000000,13.9,13.9,13.35,13.44,248348,0
+CCAP.US,D,20230320,000000,13.62,13.95,13.41,13.45,112533,0
+CCAP.US,D,20230321,000000,13.68,13.83,13.65,13.78,99645,0
+CCAP.US,D,20230322,000000,13.82,13.84,13.45,13.45,162383,0
+CCAP.US,D,20230323,000000,13.5,13.7,13.4,13.44,109607,0
+CCAP.US,D,20230324,000000,13.42,13.66,13.33,13.65,79006,0
+CCAP.US,D,20230327,000000,13.82,13.89,13.65,13.77,139371,0
+CCAP.US,D,20230328,000000,13.79,13.9,13.72,13.77,73715,0
+CCAP.US,D,20230329,000000,13.78,13.97,13.66,13.83,146973,0
+CCAP.US,D,20230330,000000,13.585,13.97,13.43,13.54,107963,0
+CCAP.US,D,20230331,000000,13.64,13.78,13.5103,13.62,113191,0
+CCAP.US,D,20230403,000000,13.55,13.89,13.51,13.72,163526,0
+CCAP.US,D,20230404,000000,13.77,13.87,13.36,13.6,133596,0
+CCAP.US,D,20230405,000000,13.56,13.6899,13.45,13.53,50596,0
+CCAP.US,D,20230406,000000,13.56,13.65,13.46,13.53,52247,0
+CCAP.US,D,20230410,000000,13.48,13.5689,13.32,13.47,81187,0
+CCAP.US,D,20230411,000000,13.67,14.0891,13.64,13.9,164848,0
+CCAP.US,D,20230412,000000,14,14.29,13.9,14.18,105258,0
+CCAP.US,D,20230413,000000,14.19,14.4363,14.04,14.37,100616,0
+CCAP.US,D,20230414,000000,14.5,14.55,14.15,14.25,94382,0
+CCAP.US,D,20230417,000000,14.32,14.79,14.25,14.64,122454,0
+CCAP.US,D,20230418,000000,14.6,14.68,14.3802,14.42,66359,0
+CCAP.US,D,20230419,000000,14.34,14.6391,14.33,14.58,28989,0
+CCAP.US,D,20230420,000000,14.53,14.64,14.31,14.33,63489,0
+CCAP.US,D,20230421,000000,14.38,14.38,14.2,14.35,59519,0
+CCAP.US,D,20230424,000000,14.26,14.3766,14.11,14.27,51431,0
+CCAP.US,D,20230425,000000,14.18,14.22,13.84,13.9,117992,0
+CCAP.US,D,20230426,000000,13.86,14.04,13.64,13.78,179231,0
+CCAP.US,D,20230427,000000,13.84,14.17,13.81,14.07,185521,0
+CCAP.US,D,20230428,000000,14.01,14.2795,14.01,14.1,57443,0
+CCAP.US,D,20230501,000000,14.16,14.33,13.95,14.01,76614,0
+CCAP.US,D,20230502,000000,14.01,14.1,13.59,13.68,109521,0
+CCAP.US,D,20230503,000000,13.69,13.94,13.59,13.61,60042,0
+CCAP.US,D,20230504,000000,13.5,13.5407,13.11,13.23,110294,0
+CCAP.US,D,20230505,000000,13.39,13.5713,13.36,13.48,93774,0
+CCAP.US,D,20230508,000000,13.6,13.73,13.49,13.63,89821,0
+CCAP.US,D,20230509,000000,13.63,13.79,13.39,13.52,79885,0
+CCAP.US,D,20230510,000000,13.55,13.78,13.45,13.69,97943,0
+CCAP.US,D,20230511,000000,14.09,14.09,13.3,13.59,70068,0
+CCAP.US,D,20230512,000000,13.74,14.01,13.71,13.83,82381,0
+CCAP.US,D,20230515,000000,13.88,13.9899,13.71,13.74,95967,0
+CCAP.US,D,20230516,000000,13.69,13.9,13.61,13.61,102472,0
+CCAP.US,D,20230517,000000,13.765,13.97,13.65,13.84,101032,0
+CCAP.US,D,20230518,000000,13.79,13.89,13.66,13.75,85493,0
+CCAP.US,D,20230519,000000,13.78,13.97,13.65,13.79,174602,0
+CCAP.US,D,20230522,000000,13.72,13.82,13.7,13.74,146853,0
+CCAP.US,D,20230523,000000,13.76,13.88,13.72,13.76,125625,0
+CCAP.US,D,20230524,000000,13.75,13.8022,13.64,13.75,71934,0
+CCAP.US,D,20230525,000000,13.66,13.6923,13.37,13.47,69269,0
+CCAP.US,D,20230526,000000,13.5,13.73,13.4,13.62,70341,0
+CCAP.US,D,20230530,000000,13.49,13.7599,13.49,13.5,60570,0
+CCAP.US,D,20230531,000000,13.52,13.5714,13.38,13.48,56288,0
+CCAP.US,D,20230601,000000,13.49,13.67,13.48,13.63,65476,0
+CCAP.US,D,20230602,000000,13.7,13.76,13.6,13.65,204921,0
+CCAP.US,D,20230605,000000,13.73,13.78,13.61,13.74,123392,0
+CCAP.US,D,20230606,000000,13.76,13.91,13.72,13.84,199325,0
+CCAP.US,D,20230607,000000,13.88,14.005,13.8501,13.99,263830,0
+CCAP.US,D,20230608,000000,13.98,14.11,13.85,14.02,143674,0
+CCAP.US,D,20230609,000000,14.01,14.2,14,14.08,137345,0
+CCAP.US,D,20230612,000000,14.15,14.44,14.03,14.34,107286,0
+CCAP.US,D,20230613,000000,14.42,14.46,14.3,14.33,92430,0
+CCAP.US,D,20230614,000000,14.3,14.4,14.17,14.3,102785,0
+CCAP.US,D,20230615,000000,14.34,14.6,14.34,14.51,76023,0
+CCAP.US,D,20230616,000000,14.52,14.55,14.415,14.5,64983,0
+CCAP.US,D,20230620,000000,14.57,14.73,14.485,14.66,141501,0
+CCAP.US,D,20230621,000000,14.7,14.8499,14.6,14.68,131987,0
+CCAP.US,D,20230622,000000,14.62,14.68,14.5,14.66,164614,0
+CCAP.US,D,20230623,000000,14.63,14.655,14.47,14.47,156275,0
+CCAP.US,D,20230626,000000,14.52,14.6794,14.48,14.62,144306,0
+CCAP.US,D,20230627,000000,14.74,14.82,14.64,14.79,141951,0
+CCAP.US,D,20230628,000000,14.84,14.91,14.71,14.87,177744,0
+CCAP.US,D,20230629,000000,14.43,14.715,14.43,14.67,206482,0
+CCAP.US,D,20230630,000000,14.73,15.2,14.68,15.14,225958,0
+CCAP.US,D,20230703,000000,15.25,15.6059,15.23,15.6,224019,0
+CCAP.US,D,20230705,000000,15.58,15.725,15.42,15.59,282839,0
+CCAP.US,D,20230706,000000,15.52,15.68,15.25,15.67,198782,0
+CCAP.US,D,20230707,000000,15.71,15.9484,15.68,15.85,190802,0
+CCAP.US,D,20230710,000000,15.96,16.02,15.73,15.82,142428,0
+CCAP.US,D,20230711,000000,15.83,15.9464,15.76,15.84,154995,0
+CCAP.US,D,20230712,000000,16.02,16.0562,15.86,15.96,147998,0
+CCAP.US,D,20230713,000000,15.99,16.18,15.9,16.14,151375,0
+CCAP.US,D,20230714,000000,16.2,16.36,16.1375,16.2,171302,0
+CCAP.US,D,20230717,000000,16.25,16.48,16.17,16.33,214061,0
+CCAP.US,D,20230718,000000,16.34,16.65,16.33,16.55,145486,0
+CCAP.US,D,20230719,000000,16.58,16.6673,16.48,16.5,133248,0
+CCAP.US,D,20230720,000000,16.44,16.4752,16.1083,16.29,144487,0
+CCAP.US,D,20230721,000000,16.39,16.53,16.3,16.42,152036,0
+CCAP.US,D,20230724,000000,16.48,16.78,16.46,16.71,169661,0
+CCAP.US,D,20230725,000000,16.68,16.77,16.6233,16.63,145959,0
+CCAP.US,D,20230726,000000,16.63,16.97,16.55,16.97,137931,0
+CCAP.US,D,20230727,000000,16.95,16.95,16.67,16.74,183747,0
+CCAP.US,D,20230728,000000,16.83,16.9283,16.6012,16.89,123811,0
+CCAP.US,D,20230731,000000,16.92,16.95,16.75,16.78,94627,0
+CCAP.US,D,20230801,000000,16.82,16.865,16.63,16.71,102328,0
+CCAP.US,D,20230802,000000,16.53,16.79,16.48,16.79,123219,0
+CCAP.US,D,20230803,000000,16.75,16.755,16.54,16.56,48980,0
+CCAP.US,D,20230804,000000,16.53,16.7144,16.53,16.59,60820,0
+CCAP.US,D,20230807,000000,16.6,16.71,16.55,16.7,61880,0
+CCAP.US,D,20230808,000000,16.62,16.665,16.45,16.62,92739,0
+CCAP.US,D,20230809,000000,16.61,16.79,16.6,16.67,55842,0
+CCAP.US,D,20230810,000000,16.61,16.8699,16.445,16.64,176676,0
+CCAP.US,D,20230811,000000,16.66,17.07,16.65,17.05,345446,0
+CCAP.US,D,20230814,000000,17.05,17.14,16.92,17.02,157301,0
+CCAP.US,D,20230815,000000,16.98,16.9999,16.7,16.76,78848,0
+CCAP.US,D,20230816,000000,16.73,16.82,16.58,16.6,286101,0
+CCAP.US,D,20230817,000000,16.62,16.662,16.45,16.45,52191,0
+CCAP.US,D,20230818,000000,16.45,16.59,16.32,16.57,107090,0
+CCAP.US,D,20230821,000000,16.57,16.65,16.425,16.6,68987,0
+CCAP.US,D,20230822,000000,16.64,16.67,16.23,16.28,126331,0
+CCAP.US,D,20230823,000000,16.32,16.4592,16.3,16.4,153238,0
+CCAP.US,D,20230824,000000,16.38,16.59,16.355,16.36,58464,0
+CCAP.US,D,20230825,000000,16.38,16.53,16.325,16.46,79001,0
+CCAP.US,D,20230828,000000,16.53,16.61,16.4377,16.51,78717,0
+CCAP.US,D,20230829,000000,16.54,16.63,16.5,16.58,83382,0
+CCAP.US,D,20230830,000000,16.52,16.65,16.5048,16.62,71760,0
+CCAP.US,D,20230831,000000,16.65,16.6799,16.38,16.38,124850,0
+CCAP.US,D,20230901,000000,16.39,16.635,16.39,16.61,50392,0
+CCAP.US,D,20230905,000000,16.58,16.59,16.3,16.3,95307,0
+CCAP.US,D,20230906,000000,16.3,16.4899,16.12,16.13,98920,0
+CCAP.US,D,20230907,000000,16.15,16.55,16.13,16.49,124738,0
+CCAP.US,D,20230908,000000,16.5,16.62,16.43,16.58,92519,0
+CCAP.US,D,20230911,000000,16.79,16.79,16.32,16.46,197684,0
+CCAP.US,D,20230912,000000,16.49,16.52,16.32,16.37,108579,0
+CCAP.US,D,20230913,000000,16.51,16.51,16.32,16.34,69713,0
+CCAP.US,D,20230914,000000,16.45,16.52,16.37,16.51,87831,0
+CCAP.US,D,20230915,000000,16.54,16.78,16.46,16.78,142111,0
+CCAP.US,D,20230918,000000,16.91,16.91,16.66,16.87,201377,0
+CCAP.US,D,20230919,000000,16.91,17.03,16.81,17,129747,0
+CCAP.US,D,20230920,000000,17.09,17.3,17.04,17.2,169128,0
+CCAP.US,D,20230921,000000,17.17,17.17,16.82,16.86,123884,0
+CCAP.US,D,20230922,000000,16.95,17.24,16.88,17.15,88050,0
+CCAP.US,D,20230925,000000,17.18,17.55,17.0899,17.43,214331,0
+CCAP.US,D,20230926,000000,17.43,17.43,17.05,17.13,135190,0
+CCAP.US,D,20230927,000000,17.15,17.47,17.1473,17.37,166213,0
+CCAP.US,D,20230928,000000,16.92,17.02,16.74,16.99,138737,0
+CCAP.US,D,20230929,000000,17.03,17.25,16.928,17.1,223875,0
+CCAP.US,D,20231002,000000,17.02,17.1399,16.47,16.62,157540,0
+CCAP.US,D,20231003,000000,16.62,16.62,16.2,16.36,145573,0
+CCAP.US,D,20231004,000000,16.34,16.34,16.06,16.28,89313,0
+CCAP.US,D,20231005,000000,16.23,16.35,16.16,16.3,48210,0
+CCAP.US,D,20231006,000000,16.22,16.49,16.2,16.45,64798,0
+CCAP.US,D,20231009,000000,16.44,16.7,16.44,16.61,54116,0
+CCAP.US,D,20231010,000000,16.59,16.75,16.57,16.59,40993,0
+CCAP.US,D,20231011,000000,16.59,16.74,16.51,16.6,44702,0
+CCAP.US,D,20231012,000000,16.64,16.74,16.5142,16.55,57432,0
+CCAP.US,D,20231013,000000,16.62,16.72,16.47,16.54,43287,0
+CCAP.US,D,20231016,000000,16.72,16.95,16.685,16.91,132312,0
+CCAP.US,D,20231017,000000,16.88,17.04,16.84,16.87,105788,0
+CCAP.US,D,20231018,000000,16.87,16.87,16.43,16.44,65778,0
+CCAP.US,D,20231019,000000,16.4,16.53,16.245,16.28,78263,0
+CCAP.US,D,20231020,000000,16.21,16.32,15.95,16.05,92610,0
+CCAP.US,D,20231023,000000,16.04,16.04,15.54,15.59,119657,0
+CCAP.US,D,20231024,000000,15.75,15.94,15.7,15.81,54592,0
+CCAP.US,D,20231025,000000,15.79,15.835,15.46,15.58,54106,0
+CCAP.US,D,20231026,000000,15.62,15.84,15.47,15.59,54705,0
+CCAP.US,D,20231027,000000,15.58,15.58,15.0268,15.445,111876,0
+CCAP.US,D,20231030,000000,15.44,15.79,15.44,15.63,48077,0
+CCAP.US,D,20231031,000000,15.59,15.745,15.5,15.55,80098,0
+CCAP.US,D,20231101,000000,15.5,15.95,15.5,15.79,120146,0
+CCAP.US,D,20231102,000000,15.94,16.26,15.94,16.23,81239,0
+CCAP.US,D,20231103,000000,16.42,16.57,16.37,16.44,51773,0
+CCAP.US,D,20231106,000000,16.5,16.5,16.31,16.4,171731,0
+CCAP.US,D,20231107,000000,16.39,16.46,16.3203,16.4,59462,0
+CCAP.US,D,20231108,000000,16.48,16.48,16.18,16.26,67220,0
+CCAP.US,D,20231109,000000,16.5,16.95,16.2031,16.37,160707,0
+CCAP.US,D,20231110,000000,16.61,17.165,16.455,17.01,137520,0
+CCAP.US,D,20231113,000000,16.74,16.82,16.18,16.59,160842,0
+CCAP.US,D,20231114,000000,16.8,16.88,16.67,16.8,60879,0
+CCAP.US,D,20231115,000000,16.85,16.94,16.6602,16.71,56557,0
+CCAP.US,D,20231116,000000,16.75,16.8,16.42,16.435,72192,0
+CCAP.US,D,20231117,000000,16.62,16.66,16.36,16.43,92060,0
+CCAP.US,D,20231120,000000,16.43,16.72,16.4,16.61,233142,0
+CCAP.US,D,20231121,000000,16.67,16.75,16.55,16.62,50859,0
+CCAP.US,D,20231122,000000,16.62,16.8,16.52,16.66,71260,0
+CCAP.US,D,20231124,000000,16.75,16.79,16.52,16.63,102305,0
+CCAP.US,D,20231127,000000,16.71,16.75,16.57,16.62,91256,0
+CCAP.US,D,20231128,000000,16.6,16.72,16.57,16.69,146554,0
+CCAP.US,D,20231129,000000,16.69,16.8,16.59,16.62,59614,0
+CCAP.US,D,20231130,000000,16.58,16.75,16.58,16.68,80970,0
+CCAP.US,D,20231201,000000,16.69,16.71,16.61,16.7,77815,0
+CCAP.US,D,20231204,000000,16.73,16.98,16.7,16.85,119482,0
+CCAP.US,D,20231205,000000,16.85,16.94,16.775,16.83,56948,0
+CCAP.US,D,20231206,000000,16.84,16.948,16.68,16.72,69897,0
+CCAP.US,D,20231207,000000,16.84,16.84,16.68,16.7,91085,0
+CCAP.US,D,20231208,000000,16.77,16.7862,16.64,16.66,59665,0
+CCAP.US,D,20231211,000000,16.68,16.8499,16.66,16.78,76494,0
+CCAP.US,D,20231212,000000,16.77,16.99,16.75,16.93,87005,0
+CCAP.US,D,20231213,000000,16.97,16.99,16.78,16.93,182412,0
+CCAP.US,D,20231214,000000,17.04,17.365,17.04,17.24,145460,0
+CCAP.US,D,20231215,000000,17.35,17.411,17.22,17.26,133362,0
+CCAP.US,D,20231218,000000,17.29,17.32,17.06,17.14,116654,0
+CCAP.US,D,20231219,000000,17.21,17.32,17.02,17.32,87245,0
+CCAP.US,D,20231220,000000,17.36,17.7512,17.35,17.405,134970,0
+CCAP.US,D,20231221,000000,17.51,17.62,17.45,17.58,88795,0
+CCAP.US,D,20231222,000000,17.56,17.82,17.56,17.7,100187,0
+CCAP.US,D,20231226,000000,17.75,18,17.7,17.91,157504,0
+CCAP.US,D,20231227,000000,17.98,18,17.87,17.95,161875,0
+CCAP.US,D,20231228,000000,17.46,17.63,17.4,17.46,105905,0
+CCAP.US,D,20231229,000000,17.5,17.5253,17.35,17.38,112315,0
+CCAP.US,D,20240102,000000,17.31,17.31,16.8,17.21,206808,0
+CCAP.US,D,20240103,000000,17.3,17.3,16.86,16.91,198121,0
+CCAP.US,D,20240104,000000,16.91,17.25,16.9001,17.24,99052,0
+CCAP.US,D,20240105,000000,17.18,17.36,17.18,17.2,79504,0
+CCAP.US,D,20240108,000000,17.24,17.34,17.2,17.26,128204,0
+CCAP.US,D,20240109,000000,17.26,17.26,17.13,17.15,62286,0
+CCAP.US,D,20240110,000000,17.13,17.158,17.04,17.06,77742,0
+CCAP.US,D,20240111,000000,17.01,17.05,16.84,16.92,105894,0
+CCAP.US,D,20240112,000000,16.95,17.0649,16.95,16.99,82838,0
+CCAP.US,D,20240116,000000,17.03,17.0699,16.6699,16.73,136864,0
+CCAP.US,D,20240117,000000,16.69,16.85,16.6,16.73,90778,0
+CCAP.US,D,20240118,000000,16.71,16.795,16.56,16.66,57421,0
+CCAP.US,D,20240119,000000,16.52,16.6,16.43,16.54,113105,0
+CCAP.US,D,20240122,000000,16.43,16.7,16.43,16.65,149333,0
+CCAP.US,D,20240123,000000,16.65,16.7328,16.49,16.5,62535,0
+CCAP.US,D,20240124,000000,16.51,16.66,16.3701,16.41,93555,0
+CCAP.US,D,20240125,000000,16.41,16.7,16.41,16.65,85806,0
+CCAP.US,D,20240126,000000,16.74,16.8,16.58,16.77,77912,0
+CCAP.US,D,20240129,000000,16.62,16.67,16.45,16.56,127081,0
+CCAP.US,D,20240130,000000,16.56,16.7131,16.526,16.65,71273,0
+CCAP.US,D,20240131,000000,16.6,17.23,16.34,16.38,147084,0
+CCAP.US,D,20240201,000000,16.51,16.51,16.1498,16.38,140363,0
+CCAP.US,D,20240202,000000,16.25,16.4497,16.208,16.33,73590,0
+CCAP.US,D,20240205,000000,16.21,16.22,16.06,16.17,60215,0
+CCAP.US,D,20240206,000000,16.17,16.22,16.06,16.12,92610,0
+CCAP.US,D,20240207,000000,16.1,16.17,16.04,16.09,77372,0
+CCAP.US,D,20240208,000000,16.03,16.1175,15.91,16.03,135789,0
+CCAP.US,D,20240209,000000,16.09,16.12,15.95,16.12,55008,0
+CCAP.US,D,20240212,000000,16.09,16.3199,16.09,16.27,58370,0
+CCAP.US,D,20240213,000000,16.21,16.21,16.025,16.09,72349,0
+CCAP.US,D,20240214,000000,16.15,16.16,16.03,16.13,57091,0
+CCAP.US,D,20240215,000000,16.14,16.42,16.14,16.41,52301,0
+CCAP.US,D,20240216,000000,16.3,16.45,16.265,16.39,51268,0
+CCAP.US,D,20240220,000000,16.31,16.4307,16.18,16.39,55450,0
+CCAP.US,D,20240221,000000,16.4,16.5,16.3754,16.5,68456,0
+CCAP.US,D,20240222,000000,16.94,17.1,16.76,16.97,220628,0
+CCAP.US,D,20240223,000000,17,17.01,16.7771,16.86,106705,0
+CCAP.US,D,20240226,000000,16.89,17.01,16.81,16.82,133342,0
+CCAP.US,D,20240227,000000,16.85,16.97,16.73,16.92,157184,0
+CCAP.US,D,20240228,000000,16.75,16.82,16.6,16.63,77248,0
+CCAP.US,D,20240229,000000,16.66,16.77,16.645,16.76,92330,0
+CCAP.US,D,20240301,000000,16.76,16.76,16.62,16.72,74349,0
+CCAP.US,D,20240304,000000,16.63,16.829,16.58,16.79,67720,0
+CCAP.US,D,20240305,000000,16.72,16.805,16.64,16.65,113403,0
+CCAP.US,D,20240306,000000,16.7,16.84,16.7,16.76,70208,0
+CCAP.US,D,20240307,000000,16.83,16.89,16.78,16.86,80543,0
+CCAP.US,D,20240308,000000,16.94,17.05,16.94,16.99,72546,0
+CCAP.US,D,20240311,000000,16.99,17.0999,16.8775,17.06,71870,0
+CCAP.US,D,20240312,000000,17.1,17.26,17.1,17.25,57568,0
+CCAP.US,D,20240313,000000,17.35,17.37,17.22,17.25,73544,0
+CCAP.US,D,20240314,000000,17.2,17.29,16.99,16.99,126088,0
+CCAP.US,D,20240315,000000,16.99,17.2098,16.99,17.2,102401,0
+CCAP.US,D,20240318,000000,17.15,17.35,17.135,17.2,83932,0
+CCAP.US,D,20240319,000000,17.28,17.4,17.275,17.36,88414,0
+CCAP.US,D,20240320,000000,17.43,17.55,17.4,17.5,109052,0
+CCAP.US,D,20240321,000000,17.48,17.625,17.48,17.6,74148,0
+CCAP.US,D,20240322,000000,17.7,17.7255,17.57,17.6,79300,0
+CCAP.US,D,20240325,000000,17.74,17.77,17.609,17.65,121098,0
+CCAP.US,D,20240326,000000,17.72,17.75,17.63,17.66,78287,0
+CCAP.US,D,20240327,000000,17.26,17.3,17,17.03,170488,0
+CCAP.US,D,20240328,000000,17.32,17.42,17.23,17.26,117961,0
+CCAP.US,D,20240401,000000,17.35,17.35,17.12,17.18,90905,0
+CCAP.US,D,20240402,000000,17.11,17.23,17.11,17.14,81160,0
+CCAP.US,D,20240403,000000,17.15,17.28,17.12,17.18,60580,0
+CCAP.US,D,20240404,000000,17.3,17.35,16.97,17,261212,0
+CCAP.US,D,20240405,000000,17.02,17.13,16.96,17.08,91373,0
+CCAP.US,D,20240408,000000,17.145,17.145,17.01,17.09,86797,0
+CCAP.US,D,20240409,000000,17.12,17.19,17,17.05,74185,0
+CCAP.US,D,20240410,000000,16.9,17.08,16.875,17.03,109868,0
+CCAP.US,D,20240411,000000,17.13,17.19,17.03,17.11,103118,0
+CCAP.US,D,20240412,000000,17.08,17.11,16.88,16.96,82371,0
+CCAP.US,D,20240415,000000,17.05,17.16,16.91,16.96,98970,0
+CCAP.US,D,20240416,000000,16.99,17.07,16.88,16.98,60856,0
+CCAP.US,D,20240417,000000,17.05,17.1074,16.93,17,50914,0
+CCAP.US,D,20240418,000000,17,17.13,16.9831,17.08,97592,0
+CCAP.US,D,20240419,000000,17.14,17.155,17.11,17.155,76191,0
+CCAP.US,D,20240422,000000,17.2,17.2,17.13,17.17,75005,0
+CCAP.US,D,20240423,000000,17.15,17.2,17.15,17.19,108669,0
+CCAP.US,D,20240424,000000,17.24,17.28,17.17,17.24,192828,0
+CCAP.US,D,20240425,000000,17.29,17.2999,17.14,17.24,66720,0
+CCAP.US,D,20240426,000000,17.3,17.41,17.26,17.35,168163,0
+CCAP.US,D,20240429,000000,17.4,17.48,17.35,17.4,102725,0
+CCAP.US,D,20240430,000000,17.45,17.46,17.282,17.33,64084,0
+CCAP.US,D,20240501,000000,17.3,17.46,17.25,17.36,53028,0
+CCAP.US,D,20240502,000000,17.46,17.48,17.2901,17.34,79082,0
+CCAP.US,D,20240503,000000,17.47,17.52,17.37,17.49,98193,0
+CCAP.US,D,20240506,000000,17.49,17.62,17.49,17.58,73053,0
+CCAP.US,D,20240507,000000,17.68,17.68,17.51,17.51,60129,0
+CCAP.US,D,20240508,000000,17.59,17.6876,17.55,17.63,86037,0
+CCAP.US,D,20240509,000000,18,18.13,17.7,17.94,263779,0
+CCAP.US,D,20240510,000000,18.05,18.2,18.02,18.19,263713,0
+CCAP.US,D,20240513,000000,18.16,18.195,17.91,17.94,156401,0
+CCAP.US,D,20240514,000000,18.03,18.19,17.9701,18.14,344931,0
+CCAP.US,D,20240515,000000,18.2,18.2,18.06,18.11,164912,0
+CCAP.US,D,20240516,000000,18.12,18.2,17.73,17.81,1687519,0
+CCAP.US,D,20240517,000000,17.91,17.9999,17.78,17.88,256899,0
+CCAP.US,D,20240520,000000,18.02,18.13,17.79,17.85,225743,0
+CCAP.US,D,20240521,000000,17.87,18.085,17.87,17.98,314040,0
+CCAP.US,D,20240522,000000,18,18.0749,17.81,17.92,231550,0
+CCAP.US,D,20240523,000000,17.92,18.02,17.77,17.81,204930,0
+CCAP.US,D,20240524,000000,17.8,18,17.7765,17.99,138013,0
+CCAP.US,D,20240528,000000,17.95,18.13,17.93,18.06,104703,0
+CCAP.US,D,20240529,000000,18.07,18.2,17.98,18.08,133972,0
+CCAP.US,D,20240530,000000,18.11,18.2,18.08,18.16,107803,0
+CCAP.US,D,20240531,000000,18.06,18.17,18.03,18.14,96737,0
+CCAP.US,D,20240603,000000,18.2,18.32,18.19,18.31,164356,0
+CCAP.US,D,20240604,000000,18.3,18.4,18.28,18.3,255265,0
+CCAP.US,D,20240605,000000,18.35,18.4,18.22,18.36,528305,0
+CCAP.US,D,20240606,000000,18.4,18.7,18.3934,18.66,220160,0
+CCAP.US,D,20240607,000000,18.67,18.8,18.5514,18.79,144333,0
+CCAP.US,D,20240610,000000,18.85,19.05,18.7,19.01,252065,0
+CCAP.US,D,20240611,000000,19,19,18.68,18.68,180636,0
+CCAP.US,D,20240612,000000,18.86,18.91,18.57,18.61,146019,0
+CCAP.US,D,20240613,000000,18.61,18.64,18.34,18.48,164057,0
+CCAP.US,D,20240614,000000,18.47,18.61,18.43,18.53,149905,0
+CCAP.US,D,20240617,000000,18.54,18.6386,18.35,18.52,172841,0
+CCAP.US,D,20240618,000000,18.53,18.709,18.45,18.63,245563,0
+CCAP.US,D,20240620,000000,18.6,18.835,18.6,18.78,122890,0
+CCAP.US,D,20240621,000000,18.73,18.769,18.62,18.72,136427,0
+CCAP.US,D,20240624,000000,18.67,19.16,18.67,19.04,614822,0
+CCAP.US,D,20240625,000000,19.04,19.0947,18.93,19.02,177905,0
+CCAP.US,D,20240626,000000,19.02,19.15,18.978,19.1,139051,0
+CCAP.US,D,20240627,000000,19.11,19.2736,18.92,18.96,268141,0
+CCAP.US,D,20240628,000000,18.52,18.93,18.52,18.78,259435,0
+CCAP.US,D,20240701,000000,18.75,18.85,18.65,18.75,247670,0
+CCAP.US,D,20240702,000000,18.82,19.36,18.75,19.35,301533,0
+CCAP.US,D,20240703,000000,19.32,19.417,19.18,19.27,105918,0
+CCAP.US,D,20240705,000000,19.38,19.4498,19.25,19.41,203542,0
+CCAP.US,D,20240708,000000,19.48,19.58,19.4,19.44,177222,0
+CCAP.US,D,20240709,000000,19.44,19.4813,19.28,19.38,111297,0
+CCAP.US,D,20240710,000000,19.31,19.44,19.21,19.43,150273,0
+CCAP.US,D,20240711,000000,19.49,19.49,19.3,19.31,130266,0
+CCAP.US,D,20240712,000000,19.38,19.63,19.3401,19.39,243450,0
+CCAP.US,D,20240715,000000,19.4,19.49,19.26,19.3,155560,0
+CCAP.US,D,20240716,000000,19.43,19.529,19.23,19.25,136142,0
+CCAP.US,D,20240717,000000,19.31,19.55,19.14,19.18,204602,0
+CCAP.US,D,20240718,000000,19.2,19.25,18.86,18.89,140252,0
+CCAP.US,D,20240719,000000,18.96,18.98,18.75,18.77,99744,0
+CCAP.US,D,20240722,000000,18.76,18.98,18.72,18.95,86904,0
+CCAP.US,D,20240723,000000,19.02,19.0424,18.84,18.89,65638,0
+CCAP.US,D,20240724,000000,18.95,18.958,18.61,18.7,79823,0
+CCAP.US,D,20240725,000000,18.75,18.78,18.58,18.63,96659,0
+CCAP.US,D,20240726,000000,18.66,18.81,18.64,18.72,85390,0
+CCAP.US,D,20240729,000000,18.74,18.96,18.73,18.85,117946,0
+CCAP.US,D,20240730,000000,18.81,19.08,18.81,19.04,97984,0
+CCAP.US,D,20240731,000000,19.13,19.14,18.89,18.94,91667,0
+CCAP.US,D,20240801,000000,19.08,19.08,18.63,18.71,104844,0
+CCAP.US,D,20240802,000000,18.58,18.69,18.06,18.06,136285,0
+CCAP.US,D,20240805,000000,17.56,17.6499,16.85,17.47,310111,0
+CCAP.US,D,20240806,000000,17.68,17.8899,17.63,17.8,103208,0
+CCAP.US,D,20240807,000000,17.92,17.9599,17.601,17.65,91288,0
+CCAP.US,D,20240808,000000,17.81,17.8108,17.64,17.76,81063,0
+CCAP.US,D,20240809,000000,17.92,17.9412,17.66,17.81,104555,0
+CCAP.US,D,20240812,000000,17.93,18.02,17.8385,17.98,88465,0
+CCAP.US,D,20240813,000000,18.51,18.58,17.71,17.77,266606,0
+CCAP.US,D,20240814,000000,17.8,17.9278,17.67,17.82,203571,0
+CCAP.US,D,20240815,000000,17.98,18.1036,17.84,18.02,167433,0
+CCAP.US,D,20240816,000000,18.03,18.245,17.9988,18.16,53681,0
+CCAP.US,D,20240819,000000,18.25,18.3,18.18,18.25,102148,0
+CCAP.US,D,20240820,000000,18.23,18.33,18.15,18.24,110559,0
+CCAP.US,D,20240821,000000,18.33,18.33,18.23,18.3,61474,0
+CCAP.US,D,20240822,000000,18.35,18.4191,18.25,18.28,63862,0
+CCAP.US,D,20240823,000000,18.28,18.451,18.17,18.36,155598,0
+CCAP.US,D,20240826,000000,18.42,18.52,18.295,18.36,166551,0
+CCAP.US,D,20240827,000000,18.33,18.42,18.255,18.3,137559,0
+CCAP.US,D,20240828,000000,18.3,18.44,18.29,18.39,73526,0
+CCAP.US,D,20240829,000000,18.37,18.54,18.35,18.5,98421,0
+CCAP.US,D,20240830,000000,18.47,18.4967,18.27,18.38,127181,0
+CCAP.US,D,20240903,000000,18.37,18.48,18.27,18.29,86418,0
+CCAP.US,D,20240904,000000,18.39,18.41,18.25,18.28,84122,0
+CCAP.US,D,20240905,000000,18.37,18.4094,18.2486,18.34,74112,0
+CCAP.US,D,20240906,000000,18.4,18.4,17.94,17.96,90292,0
+CCAP.US,D,20240909,000000,18.04,18.17,17.96,18.09,109706,0
+CCAP.US,D,20240910,000000,18.12,18.135,17.86,18,101574,0
+CCAP.US,D,20240911,000000,17.99,18.07,17.8753,18.07,76213,0
+CCAP.US,D,20240912,000000,18.07,18.2,18.07,18.14,76007,0
+CCAP.US,D,20240913,000000,18.25,18.43,18.21,18.36,106053,0
+CCAP.US,D,20240916,000000,18.44,18.55,18.36,18.55,98685,0
+CCAP.US,D,20240917,000000,18.61,18.89,18.59,18.77,159292,0
+CCAP.US,D,20240918,000000,18.76,18.92,18.68,18.71,102054,0
+CCAP.US,D,20240919,000000,18.91,18.99,18.73,18.98,111347,0
+CCAP.US,D,20240920,000000,18.95,19.01,18.87,18.88,95946,0
+CCAP.US,D,20240923,000000,18.98,19.05,18.9293,18.99,76885,0
+CCAP.US,D,20240924,000000,19.05,19.18,18.97,18.98,153563,0
+CCAP.US,D,20240925,000000,18.97,19.03,18.7308,18.75,162100,0
+CCAP.US,D,20240926,000000,19.02,19.02,18.7252,18.78,142997,0
+CCAP.US,D,20240927,000000,18.75,18.9859,18.75,18.84,111018,0
+CCAP.US,D,20240930,000000,18.52,18.54,18.36,18.5,143133,0
+CCAP.US,D,20241001,000000,18.5,18.5,18.11,18.22,123598,0
+CCAP.US,D,20241002,000000,18.21,18.32,18.17,18.25,113176,0
+CCAP.US,D,20241003,000000,18.24,18.35,18.23,18.26,74515,0
+CCAP.US,D,20241004,000000,18.34,18.41,18.25,18.3,59587,0
+CCAP.US,D,20241007,000000,18.3,18.3917,18.12,18.18,116023,0
+CCAP.US,D,20241008,000000,18.22,18.32,18.14,18.27,100830,0
+CCAP.US,D,20241009,000000,18.26,18.31,18.22,18.25,77651,0
+CCAP.US,D,20241010,000000,18.26,18.34,18.21,18.33,95602,0
+CCAP.US,D,20241011,000000,18.32,18.448,18.315,18.35,97093,0
+CCAP.US,D,20241014,000000,18.36,18.5,18.326,18.44,92014,0
+CCAP.US,D,20241015,000000,18.49,18.68,18.43,18.46,146374,0
+CCAP.US,D,20241016,000000,18.46,18.68,18.46,18.6,83460,0
+CCAP.US,D,20241017,000000,18.66,18.69,18.49,18.51,71829,0
+CCAP.US,D,20241018,000000,18.59,18.6286,18.51,18.59,71557,0
+CCAP.US,D,20241021,000000,18.63,18.65,18.49,18.56,101616,0
+CCAP.US,D,20241022,000000,18.55,18.6,18.39,18.45,113795,0
+CCAP.US,D,20241023,000000,18.45,18.46,18.27,18.39,67628,0
+CCAP.US,D,20241024,000000,18.38,18.5,18.36,18.5,109504,0
+CCAP.US,D,20241025,000000,18.5,18.52,18.36,18.39,71272,0
+CCAP.US,D,20241028,000000,18.39,18.5699,18.39,18.5,105975,0
+CCAP.US,D,20241029,000000,18.46,18.46,18.22,18.3,94684,0
+CCAP.US,D,20241030,000000,18.31,18.4298,18.245,18.27,64817,0
+CCAP.US,D,20241031,000000,18.25,18.38,18.09,18.19,81413,0
+CCAP.US,D,20241101,000000,18.25,18.3,18.01,18.02,103810,0
+CCAP.US,D,20241104,000000,18.04,18.04,17.45,17.55,212120,0
+CCAP.US,D,20241105,000000,17.54,17.6782,17.5,17.66,98723,0
+CCAP.US,D,20241106,000000,18.09,18.21,17.81,18.21,104208,0
+CCAP.US,D,20241107,000000,18.26,18.385,18.255,18.27,121767,0
+CCAP.US,D,20241108,000000,18.3,18.3399,18.21,18.3,112413,0
+CCAP.US,D,20241111,000000,18.3,18.33,18.12,18.22,133202,0
+CCAP.US,D,20241112,000000,18.22,18.86,18.22,18.81,300459,0
+CCAP.US,D,20241113,000000,18.81,19.09,18.67,18.78,141602,0
+CCAP.US,D,20241114,000000,18.91,19.16,18.91,19.13,145944,0
+CCAP.US,D,20241115,000000,19.2,19.2,18.91,18.98,76330,0
+CCAP.US,D,20241118,000000,19,19.12,18.92,19.01,134122,0
+CCAP.US,D,20241119,000000,18.98,19.17,18.92,19.12,55954,0
+CCAP.US,D,20241120,000000,19.09,19.17,18.94,19.07,68736,0
+CCAP.US,D,20241121,000000,19.03,19.15,19,19.06,65587,0
+CCAP.US,D,20241122,000000,19.03,19.24,19,19.22,97756,0
+CCAP.US,D,20241125,000000,19.38,19.38,19.1432,19.18,88639,0
+CCAP.US,D,20241126,000000,19.18,19.35,19.09,19.27,87921,0
+CCAP.US,D,20241127,000000,19.28,19.465,19.245,19.29,141811,0
+CCAP.US,D,20241129,000000,19.29,19.4451,19.1801,19.36,48488,0
+CCAP.US,D,20241202,000000,19.36,19.39,19.08,19.39,118445,0
+CCAP.US,D,20241203,000000,19.45,19.54,19.3764,19.51,68700,0
+CCAP.US,D,20241204,000000,19.55,19.55,19.44,19.52,79485,0
+CCAP.US,D,20241205,000000,19.53,19.54,19.421,19.46,87066,0
+CCAP.US,D,20241206,000000,19.4,19.49,19.39,19.47,69934,0
+CCAP.US,D,20241209,000000,19.5,19.69,19.5,19.67,143905,0
+CCAP.US,D,20241210,000000,19.67,19.85,19.6116,19.72,110947,0
+CCAP.US,D,20241211,000000,19.8,19.86,19.705,19.78,83258,0
+CCAP.US,D,20241212,000000,19.76,20.01,19.7115,19.91,123754,0
+CCAP.US,D,20241213,000000,19.95,20.03,19.88,19.98,100414,0
+CCAP.US,D,20241216,000000,19.99,19.9999,19.78,19.82,98860,0
+CCAP.US,D,20241217,000000,19.8,19.8,19.54,19.56,117584,0
+CCAP.US,D,20241218,000000,19.84,19.84,19.23,19.23,164931,0
+CCAP.US,D,20241219,000000,19.33,19.76,19.2261,19.34,175644,0
+CCAP.US,D,20241220,000000,19.3,19.67,19.285,19.52,110854,0
+CCAP.US,D,20241223,000000,19.66,19.67,19.3653,19.65,130300,0
+CCAP.US,D,20241224,000000,19.73,19.8484,19.62,19.81,55521,0
+CCAP.US,D,20241226,000000,19.8,19.9,19.71,19.9,80934,0
+CCAP.US,D,20241227,000000,19.9,19.9,19.63,19.75,116685,0
+CCAP.US,D,20241230,000000,19.74,19.84,19.625,19.68,114297,0
+CCAP.US,D,20241231,000000,19.32,19.3885,19.19,19.22,96380,0
+CCAP.US,D,20250102,000000,19.25,19.48,19.102,19.21,119151,0
+CCAP.US,D,20250103,000000,19.21,19.3641,19.18,19.29,93875,0
+CCAP.US,D,20250106,000000,19.33,19.4193,18.88,18.94,145578,0
+CCAP.US,D,20250107,000000,19,19.05,18.745,18.82,70216,0
+CCAP.US,D,20250108,000000,18.82,18.96,18.57,18.8,103775,0
+CCAP.US,D,20250110,000000,18.72,18.72,18.46,18.52,71891,0
+CCAP.US,D,20250113,000000,18.46,18.62,18.3002,18.62,53429,0
+CCAP.US,D,20250114,000000,18.66,19.06,18.66,19.06,103542,0
+CCAP.US,D,20250115,000000,19.25,19.41,18.97,19.22,113972,0
+CCAP.US,D,20250116,000000,19.28,19.4009,19.1,19.36,69654,0
+CCAP.US,D,20250117,000000,19.46,19.46,19.18,19.34,74403,0
+CCAP.US,D,20250121,000000,19.45,19.72,19.4419,19.6,80778,0
+CCAP.US,D,20250122,000000,19.59,19.62,19.46,19.46,56727,0
+CCAP.US,D,20250123,000000,19.5,19.6199,19.5,19.59,45140,0
+CCAP.US,D,20250124,000000,19.56,19.65,19.48,19.49,68098,0
+CCAP.US,D,20250127,000000,19.4,19.558,19.21,19.28,93053,0
+CCAP.US,D,20250128,000000,19.25,19.53,19.2,19.44,47327,0
+CCAP.US,D,20250129,000000,19.4,19.57,19.1015,19.27,87001,0
+CCAP.US,D,20250130,000000,19.37,19.532,19.3,19.53,76366,0
+CCAP.US,D,20250131,000000,19.6,19.7,19.5103,19.6,50418,0
+CCAP.US,D,20250203,000000,19.26,19.58,19.2,19.51,103675,0
+CCAP.US,D,20250204,000000,19.56,19.59,19.45,19.53,48649,0
+CCAP.US,D,20250205,000000,19.6,19.69,19.4252,19.62,86130,0
+CCAP.US,D,20250206,000000,19.69,19.75,19.6,19.71,73077,0
+CCAP.US,D,20250207,000000,19.75,19.76,19.53,19.66,47148,0
+CCAP.US,D,20250210,000000,19.66,19.69,19.52,19.57,63836,0
+CCAP.US,D,20250211,000000,19.58,19.705,19.46,19.67,120516,0
+CCAP.US,D,20250212,000000,19.6,19.85,19.6,19.82,138534,0
+CCAP.US,D,20250213,000000,19.89,19.99,19.7316,19.965,86758,0
+CCAP.US,D,20250214,000000,19.9,20,19.8442,19.945,91557,0
+CCAP.US,D,20250218,000000,20.19,20.19,19.93,20,130223,0
+CCAP.US,D,20250219,000000,20,20.04,19.95,19.995,150869,0
+CCAP.US,D,20250220,000000,19.75,20.04,18.75,19.05,282158,0
+CCAP.US,D,20250221,000000,19.05,19.135,18.3,18.44,409781,0
+CCAP.US,D,20250224,000000,18.51,18.55,18.11,18.225,245197,0
+CCAP.US,D,20250225,000000,18.21,18.32,18.06,18.27,169210,0
+CCAP.US,D,20250226,000000,18.29,18.39,18.06,18.13,199977,0
+CCAP.US,D,20250227,000000,18.15,18.39,18.02,18.04,129764,0
+CCAP.US,D,20250228,000000,17.95,18.486,17.92,18.41,153575,0
+CCAP.US,D,20250303,000000,18.45,18.565,18.07,18.15,134728,0
+CCAP.US,D,20250304,000000,18.11,18.13,17.67,17.72,145986,0
+CCAP.US,D,20250305,000000,17.6,17.89,17.23,17.49,213067,0
+CCAP.US,D,20250306,000000,17.32,17.385,17.11,17.19,207786,0
+CCAP.US,D,20250307,000000,17.18,17.525,17.1702,17.37,166219,0
+CCAP.US,D,20250310,000000,17.32,17.3827,16.99,17.17,227105,0
+CCAP.US,D,20250311,000000,17.07,17.17,16.81,16.99,218190,0
+CCAP.US,D,20250312,000000,17.12,17.25,16.84,17.02,164146,0
+CCAP.US,D,20250313,000000,17.02,17.44,16.81,16.82,176610,0
+CCAP.US,D,20250314,000000,16.87,17.1822,16.87,17.12,171302,0
+CCAP.US,D,20250317,000000,17.17,17.55,17.15,17.46,116083,0
+CCAP.US,D,20250318,000000,17.42,17.54,17.35,17.54,101483,0
+CCAP.US,D,20250319,000000,17.63,17.68,17.5023,17.67,108665,0
+CCAP.US,D,20250320,000000,17.68,17.805,17.615,17.74,87040,0
+CCAP.US,D,20250321,000000,17.68,17.74,17.6,17.63,109880,0
+CCAP.US,D,20250324,000000,17.72,17.87,17.66,17.85,120356,0
+CCAP.US,D,20250325,000000,17.94,17.96,17.7126,17.78,132113,0
+CCAP.US,D,20250326,000000,17.8,17.9,17.75,17.82,111141,0
+CCAP.US,D,20250327,000000,17.83,17.9699,17.725,17.79,118391,0
+CCAP.US,D,20250328,000000,17.73,17.78,17.46,17.52,113525,0
+CCAP.US,D,20250331,000000,17.14,17.15,16.635,17.12,169100,0
+CCAP.US,D,20250401,000000,17.04,17.225,16.9848,17.13,120729,0
+CCAP.US,D,20250402,000000,17.09,17.14,16.97,17.06,115621,0
+CCAP.US,D,20250403,000000,16.72,17.06,16.6,16.88,157393,0
+CCAP.US,D,20250404,000000,16.6,16.7284,15.522,15.71,547243,0
+CCAP.US,D,20250407,000000,15.18,15.48,14.3613,14.63,532381,0
+CCAP.US,D,20250408,000000,15.11,15.57,14.11,14.2,299727,0
+CCAP.US,D,20250409,000000,14.03,15.4594,13.54,15.32,325418,0
+CCAP.US,D,20250410,000000,15.17,15.3999,14.29,14.61,231431,0
+CCAP.US,D,20250411,000000,14.48,14.895,14.05,14.51,168147,0
+CCAP.US,D,20250414,000000,14.53,15.1,14.5,14.76,166464,0
+CCAP.US,D,20250415,000000,14.87,15.3199,14.83,15.2,217318,0
+CCAP.US,D,20250416,000000,15.03,15.3,14.97,15.17,179330,0
+CCAP.US,D,20250417,000000,15.21,15.54,14.98,15.5,124674,0
+CCAP.US,D,20250421,000000,15.38,15.48,15,15.13,127092,0
+CCAP.US,D,20250422,000000,15.34,15.6567,15.26,15.43,113357,0
+CCAP.US,D,20250423,000000,15.62,16.02,15.37,15.58,146294,0
+CCAP.US,D,20250424,000000,15.63,16.13,15.55,15.98,98006,0
+CCAP.US,D,20250425,000000,15.96,16.11,15.95,16.07,75911,0
+CCAP.US,D,20250428,000000,16.06,16.5,16.06,16.24,104543,0
+CCAP.US,D,20250429,000000,16.25,16.2763,15.95,16.19,63608,0
+CCAP.US,D,20250430,000000,16.02,16.109,15.515,15.97,82338,0
+CCAP.US,D,20250501,000000,15.96,16.2159,15.6863,15.705,60462,0
+CCAP.US,D,20250502,000000,15.91,16.17,15.6282,16.01,58143,0
+CCAP.US,D,20250505,000000,15.94,15.94,15.6294,15.75,82272,0
+CCAP.US,D,20250506,000000,15.63,15.915,15.5,15.82,103747,0
+CCAP.US,D,20250507,000000,16,16.07,15.74,15.89,83397,0
+CCAP.US,D,20250508,000000,16.06,16.06,15.7915,15.96,53805,0
+CCAP.US,D,20250509,000000,16.05,16.21,15.98,16.05,71816,0
+CCAP.US,D,20250512,000000,16.54,16.69,16.385,16.41,139774,0
+CCAP.US,D,20250513,000000,16.4,17.02,16.39,16.77,92799,0
+CCAP.US,D,20250514,000000,16.77,16.8974,16.6,16.66,85652,0
+CCAP.US,D,20250515,000000,16.17,16.4,15.42,15.94,228350,0
+CCAP.US,D,20250516,000000,15.81,15.94,15.21,15.42,416819,0
+CCAP.US,D,20250519,000000,15.3,15.63,15.1277,15.61,258371,0
+CCAP.US,D,20250520,000000,15.63,15.83,15.63,15.8,169927,0
+CCAP.US,D,20250521,000000,15.71,15.83,15.42,15.45,140116,0
+CCAP.US,D,20250522,000000,15.41,15.4408,15.29,15.33,122055,0
+CCAP.US,D,20250523,000000,15.26,15.47,15.2334,15.39,82554,0
+CCAP.US,D,20250527,000000,15.41,15.59,15.33,15.56,158665,0
+CCAP.US,D,20250528,000000,15.55,15.7,15.475,15.51,127896,0
+CCAP.US,D,20250529,000000,15.59,15.69,15.17,15.35,533180,0
+CCAP.US,D,20250530,000000,15.28,15.55,15.22,15.52,176483,0
+CCAP.US,D,20250602,000000,15.52,15.6,14.96,15.08,273991,0
+CCAP.US,D,20250603,000000,15,15.1167,14.78,14.92,322185,0
+CCAP.US,D,20250604,000000,14.88,14.99,14.7,14.82,241455,0
+CCAP.US,D,20250605,000000,14.71,14.8042,14.5,14.74,253062,0
+CCAP.US,D,20250606,000000,14.82,15.04,14.795,15.04,193658,0
+CCAP.US,D,20250609,000000,15.07,15.36,15,15.07,275238,0
+CCAP.US,D,20250610,000000,15.05,15.0548,14.75,14.92,325625,0
+CCAP.US,D,20250611,000000,14.93,14.95,14.49,14.57,559532,0
+CCAP.US,D,20250612,000000,14.58,14.71,14.35,14.7,406406,0
+CCAP.US,D,20250613,000000,14.59,14.92,14.54,14.8,245448,0
+CCAP.US,D,20250616,000000,14.76,14.9061,14.21,14.33,789610,0
+CCAP.US,D,20250617,000000,14.16,14.57,14.16,14.34,179142,0
+CCAP.US,D,20250618,000000,14.35,14.57,14.3322,14.45,160576,0
+CCAP.US,D,20250620,000000,14.55,14.56,14.38,14.41,123884,0
+CCAP.US,D,20250623,000000,14.41,14.5016,14.185,14.26,288006,0
+CCAP.US,D,20250624,000000,14.3,14.41,14.2,14.28,423576,0
+CCAP.US,D,20250625,000000,14.31,14.3352,14.2,14.29,245627,0
+CCAP.US,D,20250626,000000,14.3,14.62,14.3,14.56,305274,0
+CCAP.US,D,20250627,000000,14.6,14.64,14.45,14.48,312769,0
+CCAP.US,D,20250630,000000,14.06,14.25,14,14.1,250421,0
+CCAP.US,D,20250701,000000,14.05,14.17,13.92,14.1,599467,0
+CCAP.US,D,20250702,000000,14.11,14.25,13.965,14.23,373730,0
+CCAP.US,D,20250703,000000,14.24,14.44,14.2,14.33,136717,0
+CCAP.US,D,20250707,000000,14.26,14.31,14.085,14.11,275620,0
+CCAP.US,D,20250708,000000,14.11,14.24,14.01,14.13,248057,0
+CCAP.US,D,20250709,000000,14.09,14.29,14,14.26,345666,0
+CCAP.US,D,20250710,000000,14.26,14.62,14.26,14.47,250425,0
+CCAP.US,D,20250711,000000,14.5,14.76,14.5,14.74,228832,0
+CCAP.US,D,20250714,000000,14.74,14.8,14.65,14.71,362732,0
+CCAP.US,D,20250715,000000,14.72,14.7899,14.57,14.58,287978,0
+CCAP.US,D,20250716,000000,14.61,14.71,14.47,14.65,194416,0
+CCAP.US,D,20250717,000000,14.68,14.79,14.61,14.65,228590,0
+CCAP.US,D,20250718,000000,14.67,14.79,14.44,14.49,182693,0
+CCAP.US,D,20250721,000000,14.53,14.59,14.34,14.41,295415,0
+CCAP.US,D,20250722,000000,14.35,14.65,14.35,14.6,251180,0
+CCAP.US,D,20250723,000000,15.1,15.44,14.9,15,413519,0
+CCAP.US,D,20250724,000000,15.16,15.16,14.74,14.76,278052,0
+CCAP.US,D,20250725,000000,14.76,14.84,14.6,14.77,117009,0
+CCAP.US,D,20250728,000000,14.8,14.8,14.58,14.61,159382,0
+CCAP.US,D,20250729,000000,14.59,14.67,14.35,14.45,188914,0
+CCAP.US,D,20250730,000000,14.54,14.5527,14.23,14.25,296784,0
+CCAP.US,D,20250731,000000,14.25,14.485,14.1,14.15,407915,0
+CCAP.US,D,20250801,000000,14.08,14.14,13.95,14.11,233048,0
+CCAP.US,D,20250804,000000,14.18,14.3,14.0203,14.13,248648,0
+CCAP.US,D,20250805,000000,14.08,14.27,13.945,14.23,214680,0
+CCAP.US,D,20250806,000000,14.29,14.32,14.14,14.22,99555,0
+CCAP.US,D,20250807,000000,14.25,14.27,14.12,14.19,130217,0
+CCAP.US,D,20250808,000000,14.24,14.4977,14.24,14.45,149105,0
+CCAP.US,D,20250811,000000,14.46,14.4699,14.25,14.35,103822,0
+CCAP.US,D,20250812,000000,14.41,14.605,14.355,14.6,126045,0
+CCAP.US,D,20250813,000000,14.62,14.77,14.575,14.75,165801,0
+CCAP.US,D,20250814,000000,14.98,15.385,14.8,15.24,300742,0
+CCAP.US,D,20250815,000000,15.24,15.275,15.0027,15.13,176225,0
+CCAP.US,D,20250818,000000,15.13,15.23,15.03,15.17,185275,0
+CCAP.US,D,20250819,000000,15.29,15.38,15.125,15.16,136626,0
+CCAP.US,D,20250820,000000,15.26,15.26,15,15.17,280009,0
+CCAP.US,D,20250821,000000,15.17,15.2899,15.11,15.14,107122,0
+CCAP.US,D,20250822,000000,15.17,15.5,15.17,15.28,157065,0
+CCAP.US,D,20250825,000000,15.49,15.65,15.46,15.53,577877,0
+CCAP.US,D,20250826,000000,15.65,15.65,15.4,15.63,270908,0
+CCAP.US,D,20250827,000000,15.66,15.7233,15.56,15.62,293547,0
+CCAP.US,D,20250828,000000,15.66,15.76,15.62,15.74,231569,0
+CCAP.US,D,20250829,000000,15.68,15.81,15.64,15.71,221627,0
+CCAP.US,D,20250902,000000,15.47,15.87,15.46,15.86,252006,0
+CCAP.US,D,20250903,000000,15.87,15.96,15.845,15.93,133878,0
+CCAP.US,D,20250904,000000,16,16,15.89,15.91,166835,0
+CCAP.US,D,20250905,000000,16,16.035,15.84,15.94,291463,0
+CCAP.US,D,20250908,000000,15.95,15.98,15.69,15.86,183465,0
+CCAP.US,D,20250909,000000,15.92,15.92,15.72,15.81,151545,0
+CCAP.US,D,20250910,000000,15.8,15.8,15.57,15.59,162328,0
+CCAP.US,D,20250911,000000,15.63,15.84,15.56,15.82,171064,0
+CCAP.US,D,20250912,000000,15.76,15.86,15.721,15.81,124788,0
+CCAP.US,D,20250915,000000,15.82,15.82,15.4,15.52,241173,0
+CCAP.US,D,20250916,000000,15.52,15.6,15.2501,15.46,172719,0
+CCAP.US,D,20250917,000000,15.43,15.75,15.43,15.51,151669,0
+CCAP.US,D,20250918,000000,15.52,15.74,15.5,15.69,155119,0
+CCAP.US,D,20250919,000000,15.73,15.76,15.54,15.73,180832,0
+CCAP.US,D,20250922,000000,15.74,15.765,15.405,15.46,157793,0
+CCAP.US,D,20250923,000000,15.46,15.65,15.36,15.36,142880,0
+CCAP.US,D,20250924,000000,15.45,15.47,15.2,15.34,230325,0
+CCAP.US,D,20250925,000000,15.33,15.485,15.277,15.33,167409,0
+CCAP.US,D,20250926,000000,15.38,15.43,15.11,15.17,236467,0
+CCAP.US,D,20250929,000000,15.2,15.205,14.87,14.88,465491,0
+CCAP.US,D,20250930,000000,14.55,14.58,14.14,14.26,245260,0
+CCAP.US,D,20251001,000000,14.12,14.245,13.95,14.2,308684,0
+CCAP.US,D,20251002,000000,14.22,14.36,14.1,14.31,202035,0
+CCAP.US,D,20251003,000000,14.42,14.42,14.16,14.23,143336,0
+CCAP.US,D,20251006,000000,14.31,14.36,14.09,14.11,162987,0
+CCAP.US,D,20251007,000000,14.07,14.2319,13.7574,13.85,241613,0
+CCAP.US,D,20251008,000000,13.86,13.96,13.54,13.57,251881,0
+CCAP.US,D,20251009,000000,13.62,13.66,13.3505,13.54,293578,0
+CCAP.US,D,20251010,000000,13.59,13.7,13.31,13.36,218431,0
+CCAP.US,D,20251013,000000,13.41,13.88,13.385,13.85,263805,0
+CCAP.US,D,20251014,000000,13.8,14.07,13.73,13.99,239525,0
+CCAP.US,D,20251015,000000,14.06,14.2402,13.63,13.73,388986,0
+CCAP.US,D,20251016,000000,13.77,13.79,13.41,13.41,370081,0
+CCAP.US,D,20251017,000000,13.42,13.95,13.42,13.87,330993,0
+CCAP.US,D,20251020,000000,13.87,13.92,13.67,13.86,198639,0
+CCAP.US,D,20251021,000000,13.92,14.329,13.895,14.07,357548,0
+CCAP.US,D,20251022,000000,14.04,14.08,13.9,14,127607,0
+CCAP.US,D,20251023,000000,14,14.31,14,14.27,131249,0
+CCAP.US,D,20251024,000000,14.27,14.3899,14.2,14.3,120301,0
+CCAP.US,D,20251027,000000,14.29,14.62,14.29,14.53,186823,0
+CCAP.US,D,20251028,000000,14.53,14.86,14.5,14.73,363766,0
+CCAP.US,D,20251029,000000,14.71,14.72,14.32,14.39,180888,0
+CCAP.US,D,20251030,000000,14.39,14.47,14.095,14.23,130248,0
+CCAP.US,D,20251031,000000,14.25,14.34,14.0701,14.12,252536,0
+CCAP.US,D,20251103,000000,14.12,14.395,13.98,14.28,113417,0
+CCAP.US,D,20251104,000000,14.37,14.37,14.045,14.18,90759,0
+CCAP.US,D,20251105,000000,14.06,14.19,14.03,14.15,110699,0
+CCAP.US,D,20251106,000000,14.18,14.24,13.93,13.96,108872,0
+CCAP.US,D,20251107,000000,13.95,14.01,13.832,13.98,93269,0
+CCAP.US,D,20251110,000000,14,14.09,13.84,13.91,94378,0
+CCAP.US,D,20251111,000000,13.9,14.25,13.9,14.24,84732,0
+CCAP.US,D,20251112,000000,14.27,14.34,14.02,14.23,118752,0
+CCAP.US,D,20251113,000000,14.06,14.06,13.46,13.59,419967,0
+CCAP.US,D,20251114,000000,13.47,13.7,13.3,13.66,222210,0
+CCAP.US,D,20251117,000000,13.66,13.7,13.16,13.16,347851,0
+CCAP.US,D,20251118,000000,13.12,13.34,13.03,13.33,286334,0
+CCAP.US,D,20251119,000000,13.25,13.615,13.25,13.57,224420,0
+CCAP.US,D,20251120,000000,13.67,13.9238,13.4,13.4,242675,0
+CCAP.US,D,20251121,000000,13.5,13.88,13.4,13.83,217651,0
+CCAP.US,D,20251124,000000,13.8,13.9747,13.74,13.96,186482,0
+CCAP.US,D,20251125,000000,13.94,14.195,13.8,14.17,158360,0
+CCAP.US,D,20251126,000000,14.16,14.39,14.05,14.28,227755,0
+CCAP.US,D,20251128,000000,14.33,14.4,14.255,14.35,72267,0
+CCAP.US,D,20251201,000000,14.3,14.385,14.25,14.29,151783,0
+CCAP.US,D,20251202,000000,14.29,14.38,14.15,14.2,99120,0
+CCAP.US,D,20251203,000000,14.2,14.57,14.2,14.56,125277,0
+CCAP.US,D,20251204,000000,14.46,14.72,14.46,14.57,110390,0
+CCAP.US,D,20251205,000000,14.54,14.92,14.51,14.9,341075,0
+CCAP.US,D,20251208,000000,14.83,14.94,14.605,14.68,144573,0
+CCAP.US,D,20251209,000000,14.72,15.0104,14.72,14.95,158652,0
+CCAP.US,D,20251210,000000,14.95,15.13,14.9,15.02,131504,0
+CCAP.US,D,20251211,000000,15.09,15.09,14.88,14.9,100912,0
+CCAP.US,D,20251212,000000,14.95,15.175,14.95,14.96,133719,0
+CCAP.US,D,20251215,000000,15.05,15.15,14.83,14.89,179300,0
+CCAP.US,D,20251216,000000,14.9,14.97,14.76,14.84,174498,0
+CCAP.US,D,20251217,000000,14.84,15.0399,14.78,14.87,245046,0
+CCAP.US,D,20251218,000000,14.89,15.06,14.83,14.93,213852,0
+CCAP.US,D,20251219,000000,14.97,14.975,14.635,14.65,972084,0
+CCAP.US,D,20251222,000000,14.6,14.64,14.44,14.56,259091,0
+CCAP.US,D,20251223,000000,14.54,14.6499,14.36,14.39,168417,0
+CCAP.US,D,20251224,000000,14.39,14.58,14.3001,14.57,65286,0
+CCAP.US,D,20251226,000000,14.57,14.75,14.52,14.73,113012,0
+CCAP.US,D,20251229,000000,14.73,14.7927,14.52,14.55,263966,0
+CCAP.US,D,20251230,000000,14.57,14.7,14.4,14.56,300440,0
+CCAP.US,D,20251231,000000,14.21,14.23,13.97,14.05,419814,0
+CCAP.US,D,20260102,000000,14.03,14.395,14.03,14.28,307066,0
+CCAP.US,D,20260105,000000,14.25,14.62,14.24,14.52,246060,0
+CCAP.US,D,20260106,000000,14.5,14.52,14.02,14.35,235650,0
+CCAP.US,D,20260107,000000,14.39,14.42,13.91,14.01,208425,0
+CCAP.US,D,20260108,000000,13.99,14.46,13.97,14.36,248388,0
+CCAP.US,D,20260109,000000,14.38,14.51,14.33,14.49,156208,0
+CCAP.US,D,20260112,000000,14.39,14.55,14.3401,14.45,121373,0
+CCAP.US,D,20260113,000000,14.45,14.495,14.31,14.4,130630,0
+CCAP.US,D,20260114,000000,14.4,14.82,14.28,14.74,309586,0
+CCAP.US,D,20260115,000000,14.76,14.93,14.68,14.85,241470,0
+CCAP.US,D,20260116,000000,14.85,14.85,14.52,14.53,171823,0
+CCAP.US,D,20260120,000000,14.37,14.57,14.185,14.42,244131,0
+CCAP.US,D,20260121,000000,14.38,14.7,14.38,14.63,143108,0
+CCAP.US,D,20260122,000000,14.61,14.76,14.54,14.56,130779,0
+CCAP.US,D,20260123,000000,14.55,14.655,14.45,14.52,114440,0
+CCAP.US,D,20260126,000000,14.57,14.57,14.24,14.46,132876,0
+CCAP.US,D,20260127,000000,14.42,14.655,14.42,14.54,100729,0
+CCAP.US,D,20260128,000000,14.59,14.65,14.16,14.18,139737,0
+CCAP.US,D,20260129,000000,14.28,14.41,14.16,14.35,234119,0
+CCAP.US,D,20260130,000000,14.35,14.45,14.23,14.39,140919,0
+CCAP.US,D,20260202,000000,14.4,14.43,14.11,14.29,208121,0
+CCAP.US,D,20260203,000000,14.25,14.345,13.92,14.07,175365,0
+CCAP.US,D,20260204,000000,14.09,14.405,14.02,14.38,142211,0
+CCAP.US,D,20260205,000000,14.35,14.35,14.11,14.25,200607,0
+CCAP.US,D,20260206,000000,14.32,14.57,14.23,14.4,263900,0
+CCAP.US,D,20260209,000000,14.35,14.46,14.11,14.33,263002,0
+CCAP.US,D,20260210,000000,14.28,14.33,14.16,14.23,132351,0
+CCAP.US,D,20260211,000000,14.24,14.37,14.07,14.36,210621,0
+CCAP.US,D,20260212,000000,14.37,14.5139,14.04,14.12,161462,0
+CCAP.US,D,20260213,000000,14.16,14.16,13.95,13.97,214427,0
+CCAP.US,D,20260217,000000,13.99,14.08,13.69,13.76,210324,0
+CCAP.US,D,20260218,000000,13.79,13.935,13.7,13.77,104091,0
diff --git a/daily/us/nasdaq stocks/1/cccxw.us.txt b/daily/us/nasdaq stocks/1/cccxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3793691538a630964e2d01c7efc6417bf6047b98
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cccxw.us.txt	
@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCCXW.US,D,20250707,000000,0.57,0.57,0.57,0.57,2052,0
+CCCXW.US,D,20250708,000000,0.5701,0.5701,0.5701,0.5701,245,0
+CCCXW.US,D,20250709,000000,0.65,0.7,0.57,0.7,347914,0
+CCCXW.US,D,20250710,000000,0.7,0.7,0.65,0.7,52903,0
+CCCXW.US,D,20250711,000000,0.63,0.7,0.63,0.7,7251,0
+CCCXW.US,D,20250715,000000,0.65,0.67,0.63,0.66,76287,0
+CCCXW.US,D,20250717,000000,0.6001,0.63,0.6,0.63,94765,0
+CCCXW.US,D,20250718,000000,0.63,0.7,0.63,0.7,19106,0
+CCCXW.US,D,20250722,000000,0.81,0.81,0.7,0.77,23505,0
+CCCXW.US,D,20250723,000000,0.75,1.05,0.72,1.05,6969,0
+CCCXW.US,D,20250724,000000,0.8,0.97,0.8,0.85,12074,0
+CCCXW.US,D,20250728,000000,0.8,0.8,0.79,0.8,33621,0
+CCCXW.US,D,20250729,000000,0.8,0.8,0.774999,0.774999,7075,0
+CCCXW.US,D,20250730,000000,0.775,0.84,0.7001,0.75,23400,0
+CCCXW.US,D,20250731,000000,0.74,0.75,0.7,0.7,57410,0
+CCCXW.US,D,20250801,000000,0.7,0.74,0.66,0.7,131117,0
+CCCXW.US,D,20250805,000000,0.7,0.7001,0.7,0.7,35260,0
+CCCXW.US,D,20250807,000000,0.7,0.7,0.66,0.7,50373,0
+CCCXW.US,D,20250808,000000,0.66,0.713,0.66,0.68,23824,0
+CCCXW.US,D,20250812,000000,0.63,0.63,0.63,0.63,2238,0
+CCCXW.US,D,20250814,000000,0.68,0.68,0.68,0.68,100,0
+CCCXW.US,D,20250820,000000,0.65,0.65,0.65,0.65,143,0
+CCCXW.US,D,20250822,000000,0.66,0.66,0.63,0.63,693,0
+CCCXW.US,D,20250902,000000,0.6001,0.6001,0.55,0.56,7441,0
+CCCXW.US,D,20250905,000000,0.5101,0.5901,0.5001,0.5901,1261,0
+CCCXW.US,D,20250908,000000,1.25,1.42,1.03,1.22,1383642,0
+CCCXW.US,D,20250909,000000,1.35,1.5,1.3,1.44,477631,0
+CCCXW.US,D,20250910,000000,1.5,1.6019,1.45,1.45,150188,0
+CCCXW.US,D,20250911,000000,1.55,1.55,1.33,1.45,103162,0
+CCCXW.US,D,20250912,000000,1.54,1.68,1.45,1.56,372811,0
+CCCXW.US,D,20250915,000000,1.75,1.765,1.51,1.66,426280,0
+CCCXW.US,D,20250916,000000,1.75,1.97,1.66,1.86,384923,0
+CCCXW.US,D,20250917,000000,1.96,2.27,1.835,2.14,398202,0
+CCCXW.US,D,20250918,000000,2.39,2.65,2.24,2.45,635848,0
+CCCXW.US,D,20250919,000000,2.5,3.27,2.5,3.2,905368,0
+CCCXW.US,D,20250922,000000,3.43,3.84,3.2706,3.36,645564,0
+CCCXW.US,D,20250923,000000,3.75,3.75,3.2751,3.59,438238,0
+CCCXW.US,D,20250924,000000,3.99,4.234,3.8017,3.92,785576,0
+CCCXW.US,D,20250925,000000,3.8,4,3.45,3.77,945075,0
+CCCXW.US,D,20250926,000000,3.99,3.9975,3.52,3.95,487816,0
+CCCXW.US,D,20250929,000000,4,4.42,3.35,3.51,478081,0
+CCCXW.US,D,20250930,000000,3.53,3.7499,3.16,3.55,292588,0
+CCCXW.US,D,20251001,000000,3.6,3.75,3.43,3.55,102729,0
+CCCXW.US,D,20251002,000000,3.675,3.85,3.59,3.72,199171,0
+CCCXW.US,D,20251003,000000,3.99,4.9,3.84,4.42,1141852,0
+CCCXW.US,D,20251006,000000,6.63,7.4699,5.44,6.26,1372349,0
+CCCXW.US,D,20251007,000000,7.8,8.99,6.95,8.24,1432598,0
+CCCXW.US,D,20251008,000000,8.82,9.35,7.25,8.24,1010997,0
+CCCXW.US,D,20251009,000000,8.51,10.49,8.51,10.44,1045306,0
+CCCXW.US,D,20251010,000000,12.29,13.6529,9.54,10.9,1208687,0
+CCCXW.US,D,20251013,000000,13,15,12.1,14.59,831136,0
+CCCXW.US,D,20251014,000000,15,16.42,12.81,13.65,835376,0
+CCCXW.US,D,20251015,000000,14.96,15.25,10.787,12.81,705655,0
+CCCXW.US,D,20251016,000000,12.81,13,8.22,9.16,1138331,0
+CCCXW.US,D,20251017,000000,9.66,11.1,8.3,10.14,775506,0
+CCCXW.US,D,20251020,000000,10.63,10.7,9.15,10.02,497540,0
+CCCXW.US,D,20251021,000000,9.62,10.15,7.76,8.2224,679488,0
+CCCXW.US,D,20251022,000000,7.45,7.69,6.5,6.97,892038,0
+CCCXW.US,D,20251023,000000,7.85,8.96,7.7,8.36,727714,0
+CCCXW.US,D,20251024,000000,9.77,10.4,8.6532,9.2,589964,0
+CCCXW.US,D,20251027,000000,10.78,11.44,9.4,10.45,528675,0
+CCCXW.US,D,20251028,000000,10.5,12,8.13,9.14,789312,0
+CCCXW.US,D,20251029,000000,9.18,9.243,7.5,8.3,444194,0
+CCCXW.US,D,20251030,000000,7.91,8.5,6.5,6.5541,392627,0
+CCCXW.US,D,20251031,000000,7.79,8.49,7.27,8.25,296746,0
+CCCXW.US,D,20251103,000000,8.118,8.25,6.75,6.9,485606,0
+CCCXW.US,D,20251104,000000,6.75,7.4784,5.86,6.3999,505595,0
+CCCXW.US,D,20251105,000000,6.76,8.8069,6.4,8.14,647108,0
+CCCXW.US,D,20251106,000000,8.9,8.9,7.59,7.77,283166,0
+CCCXW.US,D,20251107,000000,7.26,8.15,6.55,8.05,332663,0
+CCCXW.US,D,20251110,000000,8.41,8.82,7.14,7.35,201645,0
+CCCXW.US,D,20251111,000000,6.64,8.8399,6.64,7.91,343671,0
+CCCXW.US,D,20251112,000000,7.98,9.35,7.8,8.2,843070,0
+CCCXW.US,D,20251113,000000,8.8,8.8,7.14,7.25,418568,0
+CCCXW.US,D,20251114,000000,6.98,7.9,6.5,7.32,269087,0
+CCCXW.US,D,20251117,000000,7.76,7.84,5.77,6.25,304561,0
+CCCXW.US,D,20251118,000000,6.25,6.89,5.55,6.7,428304,0
+CCCXW.US,D,20251119,000000,6.69,7.03,6.02,6.55,127974,0
+CCCXW.US,D,20251120,000000,7.59,7.59,4.69,4.9,452493,0
+CCCXW.US,D,20251121,000000,5.06,5.7949,4.9001,5.46,207508,0
+CCCXW.US,D,20251124,000000,5.31,6.4208,5.31,6.1,189872,0
+CCCXW.US,D,20251125,000000,6.29,6.35,5.7,6.03,63861,0
+CCCXW.US,D,20251126,000000,6.3,6.5999,5.8,6.0302,121420,0
+CCCXW.US,D,20251128,000000,6.1,6.49,6.1,6.12,56058,0
+CCCXW.US,D,20251201,000000,6.15,6.2,5.7,5.9,99687,0
+CCCXW.US,D,20251202,000000,6.17,6.2,5.55,5.69,122560,0
+CCCXW.US,D,20251203,000000,5.6764,6,5.25,5.885,176469,0
+CCCXW.US,D,20251204,000000,6.17,6.98,6.05,6.5,170990,0
+CCCXW.US,D,20251205,000000,6.4,6.5,5.5,6.04,107774,0
+CCCXW.US,D,20251208,000000,6.11,6.365,5.82,6,94415,0
+CCCXW.US,D,20251209,000000,6.05,6.159,5.91,6.03,39875,0
+CCCXW.US,D,20251210,000000,5.92,6.1,5.6,5.77,69055,0
+CCCXW.US,D,20251211,000000,5.77,6.9,5.53,6.416,132193,0
+CCCXW.US,D,20251212,000000,6.667,7.1,5.78,6.6989,219986,0
+CCCXW.US,D,20251215,000000,6.85,6.9,5.69,5.8,107281,0
+CCCXW.US,D,20251216,000000,5.8,5.95,5.25,5.9499,169143,0
+CCCXW.US,D,20251217,000000,5.85,5.95,5.25,5.6045,130250,0
+CCCXW.US,D,20251218,000000,5.7,5.79,5.39,5.61,45635,0
+CCCXW.US,D,20251219,000000,5.62,6.2,5.62,5.9,193764,0
+CCCXW.US,D,20251222,000000,6.2,6.7,6.1,6.66,163368,0
+CCCXW.US,D,20251223,000000,6.67,8.84,6.65,8.23,371790,0
+CCCXW.US,D,20251224,000000,8.82,9.09,8.275,8.8501,148925,0
+CCCXW.US,D,20251226,000000,9.1,9.1001,8.4,8.73,118589,0
+CCCXW.US,D,20251229,000000,7.85,8.3599,7.03,8.23,132280,0
+CCCXW.US,D,20251230,000000,7.63,8.06,7.52,7.78,84585,0
+CCCXW.US,D,20251231,000000,7.76,7.9,7.45,7.7,77106,0
+CCCXW.US,D,20260102,000000,7.76,9.17,7.42,8.5,250633,0
+CCCXW.US,D,20260105,000000,8.77,9.3984,8,9.2,247753,0
+CCCXW.US,D,20260106,000000,8.81,9.3,8.15,8.2,186726,0
+CCCXW.US,D,20260107,000000,8.19,9.16,8,8.75,131032,0
+CCCXW.US,D,20260108,000000,8.69,9.9,8.29,9.57,339173,0
+CCCXW.US,D,20260109,000000,9.71,9.97,9.24,9.3,74251,0
+CCCXW.US,D,20260112,000000,8.81,9.8,8.5,9.06,88013,0
+CCCXW.US,D,20260113,000000,9.03,9.39,8.06,8.8,147444,0
+CCCXW.US,D,20260114,000000,8.8,9,8.05,8.3,268325,0
+CCCXW.US,D,20260115,000000,8.89,9.25,8.28,8.39,74936,0
+CCCXW.US,D,20260116,000000,8.24,8.7,8.24,8.31,45882,0
+CCCXW.US,D,20260120,000000,7.83,8.15,7.34,7.38,138227,0
+CCCXW.US,D,20260121,000000,7.82,8.1899,7.38,7.56,80718,0
+CCCXW.US,D,20260122,000000,7.65,8.68,7.65,8.390623,77235,0
+CCCXW.US,D,20260123,000000,8.2,8.9,8.1,8.32,57291,0
+CCCXW.US,D,20260126,000000,8.76,8.865,7.7,8.16,116609,0
+CCCXW.US,D,20260127,000000,7.46,8.25,7.46,8.12,128459,0
+CCCXW.US,D,20260128,000000,7.91,8.44,7.5,8.03,49506,0
+CCCXW.US,D,20260129,000000,8.16,8.16,6.91,7.2499,117659,0
+CCCXW.US,D,20260130,000000,7,7.25,6.01,6.34,211135,0
+CCCXW.US,D,20260202,000000,6.04,6.4,5.75,6.3,96901,0
+CCCXW.US,D,20260203,000000,6.88,7.05,6.04,6.6,151736,0
+CCCXW.US,D,20260204,000000,6.6,6.725,5.5,5.708,147277,0
+CCCXW.US,D,20260205,000000,5.59,5.5901,4.4,4.4,189098,0
+CCCXW.US,D,20260206,000000,4.92,5.2,4.38,4.9,217837,0
+CCCXW.US,D,20260209,000000,5.43,5.43,4.7,4.83,144860,0
+CCCXW.US,D,20260210,000000,5.4,6.4307,5.21,5.85,336827,0
+CCCXW.US,D,20260211,000000,6.5,6.94,5.9,6.86,366079,0
+CCCXW.US,D,20260212,000000,6.65,7,5.66,6.1999,247800,0
+CCCXW.US,D,20260213,000000,6.4,6.6,5.9,6.365,176008,0
diff --git a/daily/us/nasdaq stocks/1/ccec.us.txt b/daily/us/nasdaq stocks/1/ccec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11e620bf8134bd5fefdbfb06ae5e67b56bb30c81
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccec.us.txt	
@@ -0,0 +1,4752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCEC.US,D,20070329,000000,49.0933,49.0933,49.0933,49.0933,0,0
+CCEC.US,D,20070330,000000,59.379,61.6021,58.2484,61.1117,3670471.2798511,0
+CCEC.US,D,20070402,000000,59.5142,61.5199,57.3037,60.6164,352072.83409574,0
+CCEC.US,D,20070403,000000,59.7794,61.1117,59.6453,60.3021,188594.50378956,0
+CCEC.US,D,20070404,000000,59.6933,60.3834,58.8073,59.8371,178394.60171808,0
+CCEC.US,D,20070405,000000,60.3021,60.3021,58.8073,59.7891,99216.393449631,0
+CCEC.US,D,20070409,000000,60.2826,60.2826,59.5366,59.8371,37090.460121519,0
+CCEC.US,D,20070410,000000,59.6042,60.2591,59.5142,59.8371,35404.94801156,0
+CCEC.US,D,20070411,000000,59.8371,61.1117,59.8371,60.123,35532.63832292,0
+CCEC.US,D,20070412,000000,60.2826,60.635,59.7794,59.9889,36812.606003998,0
+CCEC.US,D,20070413,000000,60.2591,60.2826,59.7794,59.8371,23290.712792163,0
+CCEC.US,D,20070416,000000,59.6042,60.3227,58.6771,59.7246,157345.10927091,0
+CCEC.US,D,20070417,000000,59.4544,59.8117,59.379,59.4788,75780.624463763,0
+CCEC.US,D,20070418,000000,59.7794,60.2826,59.1049,59.7891,71268.559621527,0
+CCEC.US,D,20070419,000000,59.1735,59.7891,58.8562,59.7891,88531.268194981,0
+CCEC.US,D,20070420,000000,59.7403,59.7403,59.0129,59.0824,41749.624202442,0
+CCEC.US,D,20070423,000000,59.5366,59.9497,58.9914,59.379,29458.665592122,0
+CCEC.US,D,20070424,000000,59.8371,60.2092,59.379,59.7128,38838.285103422,0
+CCEC.US,D,20070425,000000,59.6933,60.3834,59.5366,60.0809,11006.904839279,0
+CCEC.US,D,20070426,000000,60.4109,60.4109,59.6042,59.7794,18560.042136877,0
+CCEC.US,D,20070427,000000,60.4109,60.4109,59.4054,60.0506,12922.259509687,0
+CCEC.US,D,20070430,000000,59.9497,59.9771,59.5474,59.7794,37008.738322248,0
+CCEC.US,D,20070501,000000,59.7246,60.5224,59.2763,60.3227,134553.92097679,0
+CCEC.US,D,20070502,000000,59.4544,59.8371,59.379,59.7128,54096.766549761,0
+CCEC.US,D,20070503,000000,59.4788,59.9253,59.1215,59.379,62502.875127248,0
+CCEC.US,D,20070504,000000,59.379,59.9497,58.7329,59.3418,357968.04039063,0
+CCEC.US,D,20070507,000000,59.1323,61.4729,59.1323,61.2664,24777.028016399,0
+CCEC.US,D,20070508,000000,61.1117,61.4455,59.5366,60.3021,41991.725032782,0
+CCEC.US,D,20070509,000000,61.4729,61.5199,59.1519,60.4637,61805.175265974,0
+CCEC.US,D,20070510,000000,61.7774,62.7681,59.2763,60.7603,63967.738379176,0
+CCEC.US,D,20070511,000000,62.2267,62.2267,59.8695,60.3021,27505.514589551,0
+CCEC.US,D,20070514,000000,61.5199,61.5199,59.379,60.6956,26258.235628182,0
+CCEC.US,D,20070515,000000,60.635,61.6021,59.427,60.7172,16384.199231294,0
+CCEC.US,D,20070516,000000,59.0824,60.5224,59.0824,60.3021,22288.599228605,0
+CCEC.US,D,20070517,000000,60.635,60.635,59.427,60.5488,24427.667324517,0
+CCEC.US,D,20070518,000000,60.4637,60.4637,59.5474,60.4109,24420.516667081,0
+CCEC.US,D,20070521,000000,60.4109,60.4109,59.1519,60.1837,21672.621166602,0
+CCEC.US,D,20070522,000000,59.427,60.3227,59.427,59.5142,15074.60739798,0
+CCEC.US,D,20070523,000000,59.4788,59.9497,57.9283,59.0452,39258.130847175,0
+CCEC.US,D,20070524,000000,59.1519,59.9448,58.2484,59.3242,25490.050715037,0
+CCEC.US,D,20070525,000000,58.3824,58.9424,57.8323,58.9424,32277.046144472,0
+CCEC.US,D,20070529,000000,58.312,59.379,57.3615,58.775,46207.548352662,0
+CCEC.US,D,20070530,000000,57.8578,58.7055,57.6218,58.7055,36645.076315493,0
+CCEC.US,D,20070531,000000,57.6218,58.359,57.6218,58.2484,41619.8908461,0
+CCEC.US,D,20070601,000000,59.379,59.379,58.2141,58.359,16599.74047687,0
+CCEC.US,D,20070604,000000,57.3301,59.3643,57.3301,58.4461,13509.634941945,0
+CCEC.US,D,20070605,000000,57.1578,58.7329,57.1402,58.2728,41533.061434375,0
+CCEC.US,D,20070606,000000,57.1676,58.2484,57.1676,58.0565,28111.277426646,0
+CCEC.US,D,20070607,000000,57.3615,57.7442,55.0051,56.9679,57537.25429906,0
+CCEC.US,D,20070608,000000,56.4138,56.9249,55.9176,56.4138,38228.436176364,0
+CCEC.US,D,20070611,000000,55.9596,56.6439,55.9596,56.4452,24505.303033824,0
+CCEC.US,D,20070612,000000,56.871,57.2195,55.937,57.1676,28669.028706669,0
+CCEC.US,D,20070613,000000,56.079,57.2362,55.9812,56.871,18480.363382588,0
+CCEC.US,D,20070614,000000,56.1809,57.8744,55.9812,57.6708,12194.935496177,0
+CCEC.US,D,20070615,000000,57.4397,59.8117,57.1108,58.7055,13287.964561423,0
+CCEC.US,D,20070618,000000,59.1735,61.7539,58.8073,61.4455,46460.885930401,0
+CCEC.US,D,20070619,000000,60.5224,61.4455,60.5224,61.1861,7657.3325916689,0
+CCEC.US,D,20070620,000000,61.8068,62.3285,60.4109,60.9335,20665.39999059,0
+CCEC.US,D,20070621,000000,60.9159,64.2884,60.9159,62.8855,86312.52134478,0
+CCEC.US,D,20070622,000000,63.1116,66.0132,61.8822,65.2154,39159.04316556,0
+CCEC.US,D,20070625,000000,65.652,65.652,63.8831,65.0842,47540.635203266,0
+CCEC.US,D,20070626,000000,62.6917,65.0842,62.6917,63.9418,21118.955976543,0
+CCEC.US,D,20070627,000000,65.0842,65.0842,62.3784,63.9418,15139.984837397,0
+CCEC.US,D,20070628,000000,64.1425,64.4597,63.4141,64.4597,14697.665598844,0
+CCEC.US,D,20070629,000000,63.1724,65.6647,63.1724,65.1401,8700.3070548618,0
+CCEC.US,D,20070702,000000,63.9105,65.652,63.5434,65.5844,22973.019297498,0
+CCEC.US,D,20070703,000000,64.1964,66.0504,64.1964,65.8517,4037.0568839748,0
+CCEC.US,D,20070705,000000,66.0504,66.2394,65.0842,66.1219,7165.9802735535,0
+CCEC.US,D,20070706,000000,66.2511,67.1566,63.9105,66.0504,50081.161638095,0
+CCEC.US,D,20070709,000000,66.8483,66.8483,63.2527,65.0842,133900.14658262,0
+CCEC.US,D,20070710,000000,65.5561,66.6436,63.7216,66.0974,30128.784346142,0
+CCEC.US,D,20070711,000000,66.2394,68.2941,64.907,68.0543,38229.457698855,0
+CCEC.US,D,20070712,000000,68.3714,70.4635,66.0504,70.1022,19636.726842269,0
+CCEC.US,D,20070713,000000,68.8854,70.6964,68.5927,70.6964,36745.1855196,0
+CCEC.US,D,20070716,000000,71.3807,71.9093,69.6813,71.3807,38496.075068976,0
+CCEC.US,D,20070717,000000,71.9093,73.5285,71.1527,71.8545,82333.691242786,0
+CCEC.US,D,20070718,000000,71.417,72.2431,70.9226,71.9582,14202.227190765,0
+CCEC.US,D,20070719,000000,71.9582,73.365,71.9093,72.3557,41581.072991446,0
+CCEC.US,D,20070720,000000,71.7683,72.5231,71.7213,72.5231,4174.9624202442,0
+CCEC.US,D,20070723,000000,73.5491,73.5491,71.1271,72.2431,3721.4064342916,0
+CCEC.US,D,20070724,000000,71.417,72.3792,71.3807,72.1785,5453.9085788314,0
+CCEC.US,D,20070725,000000,71.7213,72.8481,70.1453,71.7213,27540.246354241,0
+CCEC.US,D,20070726,000000,72.3557,72.7032,69.6236,71.1977,67733.070280576,0
+CCEC.US,D,20070727,000000,71.8007,71.9093,70.5809,71.8545,8447.9909996134,0
+CCEC.US,D,20070730,000000,72.9607,73.0694,68.5202,70.5809,45104.304062506,0
+CCEC.US,D,20070731,000000,69.8497,74.2392,69.7557,73.8466,375255.26550386,0
+CCEC.US,D,20070801,000000,70.2314,70.2314,66.2394,68.0249,111448.10375548,0
+CCEC.US,D,20070802,000000,68.9814,69.8907,63.6794,65.6853,80526.617956411,0
+CCEC.US,D,20070803,000000,69.2555,69.2555,62.4704,64.7073,61867.488137918,0
+CCEC.US,D,20070806,000000,66.812,68.8502,58.359,63.3329,85301.214078805,0
+CCEC.US,D,20070807,000000,64.309,67.6157,61.1489,64.4401,49892.179977281,0
+CCEC.US,D,20070808,000000,62.8973,65.6853,62.8973,64.866,33439.538739098,0
+CCEC.US,D,20070809,000000,63.9418,65.7176,61.7001,64.6653,46900.140601481,0
+CCEC.US,D,20070810,000000,63.9418,65.7176,60.5224,65.0695,62503.896649739,0
+CCEC.US,D,20070813,000000,64.5203,65.6647,62.443,64.5203,63581.602877622,0
+CCEC.US,D,20070814,000000,64.4753,65.3182,61.1714,64.0436,75405.725709608,0
+CCEC.US,D,20070815,000000,63.2409,63.7216,59.1519,62.6105,79717.572143631,0
+CCEC.US,D,20070816,000000,61.6765,61.6765,53.2921,58.2141,93107.688954143,0
+CCEC.US,D,20070817,000000,59.9253,60.4969,58.2484,58.7858,37390.787733839,0
+CCEC.US,D,20070820,000000,59.1215,60.3227,57.1108,58.2484,18408.856808226,0
+CCEC.US,D,20070821,000000,57.9283,59.4788,57.3301,59.4788,33315.934517701,0
+CCEC.US,D,20070822,000000,59.8695,62.7887,59.4054,62.1415,26707.705524171,0
+CCEC.US,D,20070823,000000,57.8744,65.0333,57.1578,63.6129,18017.613694218,0
+CCEC.US,D,20070824,000000,63.3819,64.4401,63.3819,63.7216,10661.63023736,0
+CCEC.US,D,20070827,000000,64.3726,64.3726,61.3966,63.9418,17884.815770403,0
+CCEC.US,D,20070828,000000,63.2527,65.9721,61.5091,65.6647,36437.707249844,0
+CCEC.US,D,20070829,000000,65.2605,65.2605,62.2433,64.866,19167.848018953,0
+CCEC.US,D,20070830,000000,61.3966,65.2331,61.3966,65.0695,39621.79285393,0
+CCEC.US,D,20070831,000000,65.5218,66.2394,63.3329,66.1689,84845.61504787,0
+CCEC.US,D,20070904,000000,66.2394,66.2394,63.2096,63.8185,16289.197639641,0
+CCEC.US,D,20070905,000000,62.8091,65.4474,61.4455,64.6007,23906.690854166,0
+CCEC.US,D,20070906,000000,64.073,64.2434,61.1215,61.5091,23083.343726513,0
+CCEC.US,D,20070907,000000,61.0353,62.8091,57.6218,62.1122,36684.915692638,0
+CCEC.US,D,20070910,000000,57.5191,63.1724,57.5191,61.1117,42397.269461663,0
+CCEC.US,D,20070911,000000,61.241,61.6295,58.916,59.2019,22121.0695401,0
+CCEC.US,D,20070912,000000,58.8562,59.379,57.9899,57.9899,23193.668155529,0
+CCEC.US,D,20070913,000000,58.7858,59.3643,57.7834,58.2484,18043.15175649,0
+CCEC.US,D,20070914,000000,59.0129,59.5366,57.7834,59.1049,14059.214042041,0
+CCEC.US,D,20070917,000000,59.1049,60.0506,58.2894,60.0506,39568.673684404,0
+CCEC.US,D,20070918,000000,61.424,61.424,58.3384,59.7128,31798.973618738,0
+CCEC.US,D,20070919,000000,60.1837,60.1837,58.5489,59.6649,30365.777564027,0
+CCEC.US,D,20070920,000000,59.4788,60.123,58.8073,59.2243,14659.869266681,0
+CCEC.US,D,20070921,000000,59.6453,60.0506,55.5495,59.5142,43244.111606606,0
+CCEC.US,D,20070924,000000,60.0222,60.0222,57.6218,58.2728,42132.695136524,0
+CCEC.US,D,20070925,000000,58.2141,58.2141,54.9836,57.2195,53265.247242181,0
+CCEC.US,D,20070926,000000,55.7061,57.9899,55.5769,56.1809,40215.297421134,0
+CCEC.US,D,20070927,000000,55.5073,57.3037,53.7649,56.7859,55632.11485356,0
+CCEC.US,D,20070928,000000,54.828,57.2195,54.5001,56.3923,94916.805285499,0
+CCEC.US,D,20071001,000000,54.7946,58.2141,54.7946,57.0502,21460.144488498,0
+CCEC.US,D,20071002,000000,57.1108,57.1108,53.6288,54.828,53954.774923528,0
+CCEC.US,D,20071003,000000,54.6283,55.3674,53.3772,53.7277,51467.367658225,0
+CCEC.US,D,20071004,000000,54.828,54.828,51.762,53.3175,55781.257137229,0
+CCEC.US,D,20071005,000000,51.762,54.6283,51.762,54.2455,31049.176110429,0
+CCEC.US,D,20071008,000000,53.5818,56.2621,52.8593,55.4799,17125.824559676,0
+CCEC.US,D,20071009,000000,55.5769,57.0814,53.9117,56.2073,30726.37500331,0
+CCEC.US,D,20071010,000000,56.6439,58.8073,54.2455,57.5719,54196.875753868,0
+CCEC.US,D,20071011,000000,59.7403,61.6021,58.3384,58.6095,51578.713609731,0
+CCEC.US,D,20071012,000000,58.7858,61.241,56.8347,59.379,53542.079837211,0
+CCEC.US,D,20071015,000000,60.8474,60.8474,57.1108,58.1387,42945.827039268,0
+CCEC.US,D,20071016,000000,58.9757,60.3834,57.4397,58.2484,14930.572726765,0
+CCEC.US,D,20071017,000000,57.5983,60.3227,57.5983,58.9757,10036.458472938,0
+CCEC.US,D,20071018,000000,58.7055,60.3021,57.8578,60.2092,6968.8264328129,0
+CCEC.US,D,20071019,000000,60.5224,62.5312,59.9889,61.1215,24418.473622099,0
+CCEC.US,D,20071022,000000,61.8822,61.8822,58.9914,61.0501,51785.06115289,0
+CCEC.US,D,20071023,000000,60.9159,60.9159,58.9914,60.3021,27680.194935493,0
+CCEC.US,D,20071024,000000,60.3227,60.5224,57.3301,59.3242,16139.033833481,0
+CCEC.US,D,20071025,000000,59.5142,59.564,57.3781,59.2459,18773.540337472,0
+CCEC.US,D,20071026,000000,59.4788,59.4788,57.5837,58.8073,30237.065730176,0
+CCEC.US,D,20071029,000000,59.5366,60.2591,57.3301,60.0809,29627.216803118,0
+CCEC.US,D,20071030,000000,60.2317,60.9159,57.6708,60.0222,84474.802383679,0
+CCEC.US,D,20071031,000000,60.9052,61.5091,59.0824,61.4729,15136.920269924,0
+CCEC.US,D,20071101,000000,61.4455,62.3579,59.5366,62.2433,29423.933827432,0
+CCEC.US,D,20071102,000000,62.2433,63.3819,59.6649,60.6164,80036.287160787,0
+CCEC.US,D,20071105,000000,61.1117,61.1117,59.1735,59.7128,9244.7785425031,0
+CCEC.US,D,20071106,000000,59.5474,59.9497,58.2728,59.0129,9907.7466390871,0
+CCEC.US,D,20071107,000000,58.8073,59.379,55.9596,57.9899,39758.676867709,0
+CCEC.US,D,20071108,000000,58.1926,58.4256,54.6175,54.8662,68136.571664475,0
+CCEC.US,D,20071109,000000,55.2694,55.2694,52.5285,53.2177,43407.555205148,0
+CCEC.US,D,20071112,000000,53.1883,53.1883,51.8012,52.6537,21065.836807017,0
+CCEC.US,D,20071113,000000,52.4707,54.732,52.1477,52.5285,32154.463445566,0
+CCEC.US,D,20071114,000000,52.3894,54.2455,51.9401,52.1721,41682.203718044,0
+CCEC.US,D,20071115,000000,52.2798,53.3175,51.1178,52.831,47680.583784517,0
+CCEC.US,D,20071116,000000,53.2177,53.2177,49.6769,51.3968,61460.922186546,0
+CCEC.US,D,20071119,000000,51.4605,53.3175,49.1247,51.3283,40109.059082082,0
+CCEC.US,D,20071120,000000,52.1027,52.1027,48.5305,50.6118,55348.131601094,0
+CCEC.US,D,20071121,000000,49.8863,50.693,47.9225,49.6416,31316.815003041,0
+CCEC.US,D,20071123,000000,50.693,51.8941,49.6769,51.7904,9151.8199958327,0
+CCEC.US,D,20071126,000000,51.3968,51.3968,48.8594,51.2558,70994.79159397,0
+CCEC.US,D,20071127,000000,51.4605,51.667,49.4096,49.9764,26523.831475811,0
+CCEC.US,D,20071128,000000,50.1565,52.972,49.0543,52.972,185604.50745873,0
+CCEC.US,D,20071129,000000,53.522,57.4397,53.1883,57.1108,45092.045792616,0
+CCEC.US,D,20071130,000000,57.1108,57.1108,54.8808,56.4598,43796.755274175,0
+CCEC.US,D,20071203,000000,56.3923,56.6439,54.9141,55.7981,1004670.4343522,0
+CCEC.US,D,20071204,000000,55.4799,55.5073,52.831,53.4418,15280.954941139,0
+CCEC.US,D,20071205,000000,53.6288,55.6473,52.6909,53.5652,23680.93438368,0
+CCEC.US,D,20071206,000000,54.7946,54.828,51.4819,51.4819,24278.525040848,0
+CCEC.US,D,20071207,000000,51.3645,52.6537,50.0116,50.7135,50550.040461411,0
+CCEC.US,D,20071210,000000,50.8681,51.3009,50.1565,50.9103,34150.518392754,0
+CCEC.US,D,20071211,000000,51.0748,51.0914,50.0635,50.089,63267.995472921,0
+CCEC.US,D,20071212,000000,50.3865,51.0464,50.0312,50.089,16689.634456068,0
+CCEC.US,D,20071213,000000,50.2065,50.693,49.5643,50.2475,29467.85929454,0
+CCEC.US,D,20071214,000000,49.8149,51.0914,49.4556,50.548,60255.525647303,0
+CCEC.US,D,20071217,000000,50.4384,51.3009,49.3724,50.8241,36774.809671836,0
+CCEC.US,D,20071218,000000,50.693,52.5285,47.5114,48.7694,71746.632147261,0
+CCEC.US,D,20071219,000000,48.6343,49.8863,48.1996,48.8378,331042.7505759,0
+CCEC.US,D,20071220,000000,49.1845,49.6769,47.5466,49.1845,49750.188351048,0
+CCEC.US,D,20071221,000000,49.1561,53.8549,47.9569,52.7771,56624.013192209,0
+CCEC.US,D,20071224,000000,52.6537,55.7981,51.6768,55.7981,33321.042130156,0
+CCEC.US,D,20071226,000000,55.9176,56.7957,55.0051,55.5073,34498.857562145,0
+CCEC.US,D,20071227,000000,55.3018,55.895,54.5196,55.0433,25873.121649118,0
+CCEC.US,D,20071228,000000,55.2254,55.3948,53.6572,54.7722,26336.89285998,0
+CCEC.US,D,20071231,000000,54.7086,56.8984,52.0753,56.5646,111013.95669685,0
+CCEC.US,D,20080102,000000,56.7212,56.9542,51.3968,52.0077,51905.600806814,0
+CCEC.US,D,20080103,000000,52.4912,54.1428,51.6181,53.058,36520.450571605,0
+CCEC.US,D,20080104,000000,50.3865,51.3283,48.3308,50.2789,31007.293688303,0
+CCEC.US,D,20080107,000000,50.1408,50.4825,48.8702,49.6416,202706.83700112,0
+CCEC.US,D,20080108,000000,49.8452,50.1408,48.0146,48.5609,142731.20851632,0
+CCEC.US,D,20080109,000000,48.4943,49.0631,47.439,48.3054,28751.77202843,0
+CCEC.US,D,20080110,000000,48.0381,48.9925,46.5883,48.3993,31513.968843781,0
+CCEC.US,D,20080111,000000,48.5305,49.0747,47.766,48.2878,58007.154644866,0
+CCEC.US,D,20080114,000000,46.556,48.5305,46.556,47.3265,16745.818193067,0
+CCEC.US,D,20080115,000000,47.3949,47.5466,45.2266,45.2266,35295.645105035,0
+CCEC.US,D,20080116,000000,45.1836,46.3876,44.2614,45.0759,14365.670789306,0
+CCEC.US,D,20080117,000000,44.9731,45.6789,44.2614,44.3123,42835.502610252,0
+CCEC.US,D,20080118,000000,44.4004,45.4517,43.6995,44.4239,10804.643386083,0
+CCEC.US,D,20080122,000000,43.9266,43.9432,40.0177,42.8488,40895.631400063,0
+CCEC.US,D,20080123,000000,41.8649,44.7215,40.61,43.486,50725.742329843,0
+CCEC.US,D,20080124,000000,43.7131,46.1821,43.7131,45.1366,24761.705179036,0
+CCEC.US,D,20080125,000000,45.4753,46.1821,45.0671,45.4283,11599.387883992,0
+CCEC.US,D,20080128,000000,45.2472,46.7499,45.2472,46.7499,34218.960399643,0
+CCEC.US,D,20080129,000000,46.7107,46.7107,45.1836,46.0254,21768.644280745,0
+CCEC.US,D,20080130,000000,45.904,47.1414,45.6789,46.8301,30220.721370322,0
+CCEC.US,D,20080131,000000,46.0919,46.9584,45.2472,46.8301,50951.498800328,0
+CCEC.US,D,20080201,000000,46.1175,46.8301,45.2266,45.8884,43814.12115652,0
+CCEC.US,D,20080204,000000,45.7513,45.7924,45.2266,45.7513,9166.121310705,0
+CCEC.US,D,20080205,000000,45.7053,47.0524,45.1042,46.3876,18847.089956816,0
+CCEC.US,D,20080206,000000,44.2017,46.9584,44.2017,46.2496,14332.982069598,0
+CCEC.US,D,20080207,000000,45.9726,46.5883,45.5017,45.5917,18174.928157814,0
+CCEC.US,D,20080208,000000,45.9579,45.9579,45.1042,45.3656,14875.410512258,0
+CCEC.US,D,20080211,000000,45.7924,46.3876,43.5086,44.2017,21465.252100952,0
+CCEC.US,D,20080212,000000,45.3431,45.8639,44.5443,45.5653,21159.816876178,0
+CCEC.US,D,20080213,000000,45.0259,45.7513,44.6745,45.6573,17552.820960865,0
+CCEC.US,D,20080214,000000,45.3138,45.7924,44.7861,45.2472,43907.07970319,0
+CCEC.US,D,20080215,000000,45.0259,45.6789,44.8811,45.6319,7578.6753598708,0
+CCEC.US,D,20080219,000000,45.6789,45.8238,44.9965,45.4517,383914.71165909,0
+CCEC.US,D,20080220,000000,45.5467,45.6162,44.5688,45.6162,7145.5498237358,0
+CCEC.US,D,20080221,000000,45.1836,45.6162,45.0259,45.4517,37636.974654142,0
+CCEC.US,D,20080222,000000,45.6319,45.6319,44.5688,44.9731,68738.248411606,0
+CCEC.US,D,20080225,000000,45.6789,45.6789,45.4077,45.5653,77939.101487001,0
+CCEC.US,D,20080226,000000,45.6573,47.3949,45.5653,46.8301,61518.127446036,0
+CCEC.US,D,20080227,000000,46.8878,46.8878,45.6319,46.279,16050.161376775,0
+CCEC.US,D,20080228,000000,46.1399,47.0034,45.8884,46.2496,4722.4984753582,0
+CCEC.US,D,20080229,000000,46.2173,47.3949,45.9579,46.1399,7258.938820224,0
+CCEC.US,D,20080303,000000,46.2496,46.3876,44.8811,45.206,23515.447740157,0
+CCEC.US,D,20080304,000000,45.2668,45.6162,45.206,45.4517,5527.4581981751,0
+CCEC.US,D,20080305,000000,45.6789,45.6789,44.5443,44.5815,19383.38926453,0
+CCEC.US,D,20080306,000000,44.7215,45.4077,43.1395,44.5443,24217.233691395,0
+CCEC.US,D,20080307,000000,44.5159,45.5017,44.046,44.046,256893.49753008,0
+CCEC.US,D,20080310,000000,44.1772,44.699,43.2785,43.5086,42292.052645102,0
+CCEC.US,D,20080311,000000,43.86,45.4517,41.2541,41.2541,116391.25108887,0
+CCEC.US,D,20080312,000000,41.4117,44.9045,41.4117,41.772,125570.65219196,0
+CCEC.US,D,20080313,000000,41.5478,44.9319,40.4934,40.8155,167321.29791689,0
+CCEC.US,D,20080314,000000,40.8155,42.7548,40.5424,40.6345,13551.517364071,0
+CCEC.US,D,20080317,000000,41.116,41.116,37.6889,37.9179,251272.05926274,0
+CCEC.US,D,20080318,000000,37.8465,40.1333,37.3501,38.8293,56359.43886707,0
+CCEC.US,D,20080319,000000,38.6668,39.1063,37.6889,37.8954,32509.953272394,0
+CCEC.US,D,20080320,000000,38.0109,40.2449,37.9179,38.6071,42892.707869742,0
+CCEC.US,D,20080324,000000,38.7813,39.3354,38.4935,38.8763,44295.258249726,0
+CCEC.US,D,20080325,000000,40.4534,40.4934,38.5307,38.6256,45028.711398181,0
+CCEC.US,D,20080326,000000,38.4417,44.1048,38.0912,42.0715,281087.23620419,0
+CCEC.US,D,20080327,000000,44.5815,44.5815,41.2101,42.1645,25660.644971014,0
+CCEC.US,D,20080328,000000,42.0509,44.1508,39.1269,41.4255,16035.860061902,0
+CCEC.US,D,20080331,000000,42.3995,43.5086,41.9109,42.5953,26641.306562263,0
+CCEC.US,D,20080401,000000,42.8488,43.9432,42.7078,43.2785,22065.907325592,0
+CCEC.US,D,20080402,000000,42.8302,44.0832,42.7078,43.1669,16957.27334868,0
+CCEC.US,D,20080403,000000,43.1973,44.7743,43.1973,43.7415,15072.564352998,0
+CCEC.US,D,20080404,000000,43.8982,44.9045,43.305,44.7861,16572.159369616,0
+CCEC.US,D,20080407,000000,45.206,46.7243,44.9495,45.8482,19820.600890629,0
+CCEC.US,D,20080408,000000,45.8639,46.8301,45.4517,46.3632,8056.7478856047,0
+CCEC.US,D,20080409,000000,46.279,47.0034,44.6745,45.2266,26803.728638314,0
+CCEC.US,D,20080410,000000,45.0759,46.5687,44.9495,45.2472,11671.915980844,0
+CCEC.US,D,20080411,000000,45.2668,45.6162,43.9951,44.4239,22698.22974745,0
+CCEC.US,D,20080414,000000,44.4758,44.4758,43.0113,43.1973,6703.2305851829,0
+CCEC.US,D,20080415,000000,42.4484,43.1259,42.3496,42.7078,8316.2145982893,0
+CCEC.US,D,20080416,000000,44.2839,46.3632,44.0626,46.0254,12149.988506578,0
+CCEC.US,D,20080417,000000,47.3949,48.0381,44.3916,44.8605,11931.382693529,0
+CCEC.US,D,20080418,000000,44.9045,46.5883,43.4078,45.6789,6888.126156033,0
+CCEC.US,D,20080421,000000,45.4753,45.8639,44.9495,45.4753,9613.5481617124,0
+CCEC.US,D,20080422,000000,45.5653,47.3009,43.6995,44.9045,19605.059645052,0
+CCEC.US,D,20080423,000000,45.0671,45.904,45.0671,45.4077,4228.0815897702,0
+CCEC.US,D,20080424,000000,45.5467,48.0146,43.8825,46.3504,17638.6288501,0
+CCEC.US,D,20080425,000000,46.5296,46.5296,44.3455,46.0919,4426.2569530018,0
+CCEC.US,D,20080428,000000,46.5296,47.8257,45.7513,46.648,12471.768091207,0
+CCEC.US,D,20080429,000000,47.346,47.346,44.8811,45.8639,11113.143178331,0
+CCEC.US,D,20080430,000000,45.5017,46.0919,44.3455,45.6789,13002.959786467,0
+CCEC.US,D,20080501,000000,45.7924,47.2823,44.5443,46.9584,13557.646499017,0
+CCEC.US,D,20080502,000000,47.0034,47.9569,45.904,47.3949,29764.100816897,0
+CCEC.US,D,20080505,000000,47.7366,47.7366,45.2472,45.904,15350.418470519,0
+CCEC.US,D,20080506,000000,45.6789,47.439,45.6789,47.2334,9236.6063625761,0
+CCEC.US,D,20080507,000000,47.161,47.2139,45.8238,45.8482,8576.7028334648,0
+CCEC.US,D,20080508,000000,45.7718,47.0826,45.7718,46.8301,6267.0404815753,0
+CCEC.US,D,20080509,000000,46.648,46.8301,45.206,45.206,19205.644351116,0
+CCEC.US,D,20080512,000000,45.3656,45.9393,45.161,45.8884,20852.338606422,0
+CCEC.US,D,20080513,000000,46.0029,46.8037,45.8238,46.1575,12817.042693126,0
+CCEC.US,D,20080514,000000,46.8301,48.5609,45.904,48.4943,13107.155080537,0
+CCEC.US,D,20080515,000000,48.5099,49.902,47.6876,49.8638,16820.389334901,0
+CCEC.US,D,20080516,000000,49.8149,50.4169,48.4943,49.7894,13699.63812525,0
+CCEC.US,D,20080519,000000,50.1408,50.1408,48.6695,49.2226,7270.1755676237,0
+CCEC.US,D,20080520,000000,48.6059,48.6059,45.9579,46.2173,16026.666359484,0
+CCEC.US,D,20080521,000000,47.8491,48.1448,46.8771,46.8771,4142.2737005359,0
+CCEC.US,D,20080522,000000,47.161,48.7175,47.1267,48.7175,6639.8961907481,0
+CCEC.US,D,20080523,000000,48.3054,48.3054,46.8301,47.8844,4791.9620047384,0
+CCEC.US,D,20080527,000000,48.7918,49.0631,46.46,47.673,8087.3935603312,0
+CCEC.US,D,20080528,000000,47.3009,47.3009,46.2496,46.3632,5001.3741153697,0
+CCEC.US,D,20080529,000000,46.5687,47.0034,46.0743,46.1575,10061.996535211,0
+CCEC.US,D,20080530,000000,46.3632,47.5114,45.9726,46.417,11255.134804563,0
+CCEC.US,D,20080602,000000,46.0029,46.556,45.4283,45.8238,4648.9488560146,0
+CCEC.US,D,20080603,000000,45.5917,46.8771,45.3138,46.1399,23354.047186597,0
+CCEC.US,D,20080604,000000,45.7053,47.5662,45.7053,46.7107,8927.0850478381,0
+CCEC.US,D,20080605,000000,47.9569,47.9569,45.904,46.5883,3530.3817284962,0
+CCEC.US,D,20080606,000000,45.8482,46.1821,45.4517,45.6319,9490.9654628063,0
+CCEC.US,D,20080609,000000,45.6573,46.7499,45.4517,45.5017,4356.7934236216,0
+CCEC.US,D,20080610,000000,45.4517,46.0254,44.9965,45.0259,19485.541513618,0
+CCEC.US,D,20080611,000000,44.9965,46.8037,44.8811,44.8811,20247.597291818,0
+CCEC.US,D,20080612,000000,45.6162,45.6789,44.9965,45.161,11401.21252076,0
+CCEC.US,D,20080613,000000,45.6789,45.6789,44.7861,44.7861,15413.752864954,0
+CCEC.US,D,20080616,000000,44.7861,45.0671,44.7743,44.7743,5102.5048419672,0
+CCEC.US,D,20080617,000000,45.0759,46.556,44.7743,45.0259,15669.133487675,0
+CCEC.US,D,20080618,000000,45.0671,45.9393,44.8605,45.5017,5287.4004128173,0
+CCEC.US,D,20080619,000000,45.7718,45.7718,44.7861,44.836,6674.6279554382,0
+CCEC.US,D,20080620,000000,44.8605,45.3431,44.699,44.7743,8958.7522450555,0
+CCEC.US,D,20080623,000000,44.6745,46.6167,44.3123,45.8884,17108.458677331,0
+CCEC.US,D,20080624,000000,46.4992,46.9162,44.6745,44.836,13487.161447146,0
+CCEC.US,D,20080625,000000,44.9965,46.8037,44.3916,44.4533,5432.4566065228,0
+CCEC.US,D,20080626,000000,45.1366,45.1366,43.4078,43.8825,5611.2230424276,0
+CCEC.US,D,20080627,000000,43.5996,44.7743,42.0294,43.5086,19173.977153899,0
+CCEC.US,D,20080630,000000,42.9888,47.6876,42.0294,45.3138,10899.644977736,0
+CCEC.US,D,20080701,000000,45.7718,46.8301,45.0475,45.3431,13791.575149429,0
+CCEC.US,D,20080702,000000,45.6789,45.6789,43.5086,43.6995,13087.74615321,0
+CCEC.US,D,20080703,000000,43.4214,45.0671,42.3789,43.0769,7312.05798975,0
+CCEC.US,D,20080707,000000,43.0573,44.5815,40.6805,43.4616,19350.700544822,0
+CCEC.US,D,20080708,000000,42.5345,42.5345,38.9477,39.4431,19861.461790264,0
+CCEC.US,D,20080709,000000,39.8406,42.4484,39.5693,42.2556,8443.9049096498,0
+CCEC.US,D,20080710,000000,38.9751,45.3138,38.8508,41.5223,17254.536393527,0
+CCEC.US,D,20080711,000000,42.002,42.002,37.9179,38.056,22750.327394485,0
+CCEC.US,D,20080714,000000,37.9394,41.2883,37.9394,40.3388,9395.963871154,0
+CCEC.US,D,20080715,000000,38.8763,41.4567,37.3873,40.0393,37078.201851628,0
+CCEC.US,D,20080716,000000,38.8763,40.841,37.8005,39.7691,6025.9611737266,0
+CCEC.US,D,20080717,000000,39.0349,39.5409,37.7573,38.4935,3249.463043503,0
+CCEC.US,D,20080718,000000,39.2688,40.8596,39.2688,40.3594,2106.3793762035,0
+CCEC.US,D,20080721,000000,39.6565,40.61,39.2414,40.2449,2369.9321788516,0
+CCEC.US,D,20080722,000000,38.4681,40.2213,35.8181,40.0872,20181.198329911,0
+CCEC.US,D,20080723,000000,40.0872,40.0872,36.5837,38.4935,13054.035911011,0
+CCEC.US,D,20080724,000000,37.7309,39.8406,36.6845,39.4049,14093.945806731,0
+CCEC.US,D,20080725,000000,39.1944,39.1944,36.5455,37.5234,17171.793071765,0
+CCEC.US,D,20080728,000000,37.2063,39.7025,36.6149,37.4353,6872.8033186697,0
+CCEC.US,D,20080729,000000,37.6889,37.8954,37.1171,37.5498,4082.0038735738,0
+CCEC.US,D,20080730,000000,37.6889,37.7573,36.3428,37.6889,11394.061863324,0
+CCEC.US,D,20080731,000000,38.056,41.1513,37.6889,38.8508,19018.705735284,0
+CCEC.US,D,20080801,000000,38.3673,40.978,38.3673,39.31,18454.825320316,0
+CCEC.US,D,20080804,000000,39.17,40.9516,38.1166,38.8969,10543.133628417,0
+CCEC.US,D,20080805,000000,39.6017,40.2673,36.3898,36.7794,12506.499855897,0
+CCEC.US,D,20080806,000000,36.2048,37.3873,34.8783,36.5455,37597.135276998,0
+CCEC.US,D,20080807,000000,35.8788,37.7113,35.8573,37.5753,16713.129473358,0
+CCEC.US,D,20080808,000000,37.9394,37.9394,35.4049,36.4554,18670.366565893,0
+CCEC.US,D,20080811,000000,35.9267,37.0036,35.4324,36.7794,23977.175906037,0
+CCEC.US,D,20080812,000000,37.2699,37.4598,35.2895,36.8019,29318.717010871,0
+CCEC.US,D,20080813,000000,37.0956,37.5028,37.0036,37.3208,7385.6076090937,0
+CCEC.US,D,20080814,000000,37.5234,37.5498,36.2292,37.031,10540.069060944,0
+CCEC.US,D,20080815,000000,37.6008,38.5767,37.1426,38.0109,9735.1093381276,0
+CCEC.US,D,20080818,000000,37.9825,38.9477,37.031,37.2365,17770.405251424,0
+CCEC.US,D,20080819,000000,38.0384,38.146,35.4049,35.6302,17716.264559407,0
+CCEC.US,D,20080820,000000,35.9943,37.0427,34.8089,35.221,11745.465600188,0
+CCEC.US,D,20080821,000000,34.5082,36.0403,34.3086,35.9943,11466.589960177,0
+CCEC.US,D,20080822,000000,35.3355,36.1304,34.8323,35.9825,8234.4927990185,0
+CCEC.US,D,20080825,000000,35.8181,35.8181,34.0149,34.3086,20933.038883202,0
+CCEC.US,D,20080826,000000,34.6933,36.4329,33.7614,34.3272,18994.189195503,0
+CCEC.US,D,20080827,000000,34.8783,36.0951,34.8783,35.8788,18676.495700838,0
+CCEC.US,D,20080828,000000,35.3845,36.3428,34.8783,35.8465,8610.413075664,0
+CCEC.US,D,20080829,000000,35.4324,36.0951,35.4049,35.5841,5102.5048419672,0
+CCEC.US,D,20080902,000000,35.5841,36.5455,34.8783,35.4049,11778.154319896,0
+CCEC.US,D,20080903,000000,35.7907,36.0951,34.8783,35.9003,12052.943869944,0
+CCEC.US,D,20080904,000000,35.4324,35.8465,33.4824,34.1265,23580.825179574,0
+CCEC.US,D,20080905,000000,34.4006,34.4222,33.1897,33.2366,13870.232381227,0
+CCEC.US,D,20080908,000000,34.0335,35.545,32.8,33.8984,19503.928918454,0
+CCEC.US,D,20080909,000000,34.29,35.0848,31.8613,32.0208,30545.565522423,0
+CCEC.US,D,20080910,000000,31.9572,32.5485,29.9425,31.9787,34905.423513517,0
+CCEC.US,D,20080911,000000,31.9973,31.9973,30.2636,31.1095,16867.379369482,0
+CCEC.US,D,20080912,000000,31.9787,33.4432,31.2905,32.7776,25621.827116361,0
+CCEC.US,D,20080915,000000,30.5348,33.6655,30.4007,30.9264,14918.314456875,0
+CCEC.US,D,20080916,000000,30.6523,30.9029,28.5966,29.7174,20447.815700032,0
+CCEC.US,D,20080917,000000,28.7336,30.4927,25.4444,28.528,160301.39535953,0
+CCEC.US,D,20080918,000000,27.2486,37.2983,21.3564,28.0943,551304.45158287,0
+CCEC.US,D,20080919,000000,28.1178,33.872,28.1178,30.2872,65500.022115503,0
+CCEC.US,D,20080922,000000,30.8363,32.3155,27.411,29.0772,21567.404350041,0
+CCEC.US,D,20080923,000000,29.8535,29.8535,28.1619,29.0547,10979.323732025,0
+CCEC.US,D,20080924,000000,28.8941,29.4883,28.5506,29.4668,20483.568987212,0
+CCEC.US,D,20080925,000000,29.3288,29.4883,28.0268,29.0772,18949.242205904,0
+CCEC.US,D,20080926,000000,29.6029,29.6029,27.411,27.9798,29585.334380992,0
+CCEC.US,D,20080929,000000,29.0547,29.0547,12.5852,23.8438,31236.114726261,0
+CCEC.US,D,20080930,000000,25.0586,25.7429,23.0479,25.0116,58475.011945691,0
+CCEC.US,D,20081001,000000,25.1233,25.4444,24.302,25.1008,37925.043996571,0
+CCEC.US,D,20081002,000000,25.6274,25.9916,22.1777,22.5448,99650.540508257,0
+CCEC.US,D,20081003,000000,22.6338,24.8736,21.7901,22.3833,88956.221551189,0
+CCEC.US,D,20081006,000000,22.0642,22.0642,19.4141,19.7568,48814.473749398,0
+CCEC.US,D,20081007,000000,20.258,23.4826,19.4141,20.1229,41023.321711424,0
+CCEC.US,D,20081008,000000,20.0093,20.2834,17.5875,18.1367,105752.09434631,0
+CCEC.US,D,20081009,000000,18.3863,19.0744,17.703,17.703,69089.65214847,0
+CCEC.US,D,20081010,000000,17.9076,17.9076,13.704,16.3325,53661.597968644,0
+CCEC.US,D,20081013,000000,18.6153,19.8283,18.2717,19.5542,98399.175456923,0
+CCEC.US,D,20081014,000000,20.3294,25.2857,20.1699,22.2472,108163.90894729,0
+CCEC.US,D,20081015,000000,24.577,24.6015,20.398,22.5222,37259.011332515,0
+CCEC.US,D,20081016,000000,21.698,21.9712,19.6882,19.9389,40480.893268764,0
+CCEC.US,D,20081017,000000,19.4386,21.4718,18.2042,19.4141,135610.17523236,0
+CCEC.US,D,20081020,000000,19.4386,23.4591,18.96,22.3147,52827.014093592,0
+CCEC.US,D,20081021,000000,22.6564,23.8692,21.2418,22.9325,39418.509878244,0
+CCEC.US,D,20081022,000000,22.9325,22.9325,20.9677,21.4258,14636.374249391,0
+CCEC.US,D,20081023,000000,21.4484,22.5448,20.6711,21.8135,62973.796995546,0
+CCEC.US,D,20081024,000000,22.2237,22.9569,19.9623,21.0372,32125.860815821,0
+CCEC.US,D,20081027,000000,20.7866,20.7866,18.1787,18.6398,27232.768084485,0
+CCEC.US,D,20081028,000000,20.0779,20.0779,17.7715,18.5234,37351.969879185,0
+CCEC.US,D,20081029,000000,18.7073,20.9677,18.2717,19.3015,38004.72275086,0
+CCEC.US,D,20081030,000000,19.4611,22.8179,19.4611,22.5673,39305.120881756,0
+CCEC.US,D,20081031,000000,23.6852,26.9774,23.4121,25.9701,33249.535555794,0
+CCEC.US,D,20081103,000000,26.1992,26.1992,24.577,25.7429,26942.655697074,0
+CCEC.US,D,20081104,000000,26.1756,27.181,25.4894,27.0685,57178.699904759,0
+CCEC.US,D,20081105,000000,26.7688,26.7688,24.6681,25.1722,59270.77796609,0
+CCEC.US,D,20081106,000000,24.6681,25.0792,22.3392,24.2579,27590.300956295,0
+CCEC.US,D,20081107,000000,24.2119,25.0792,21.0137,22.0876,47624.400047518,0
+CCEC.US,D,20081110,000000,23.229,23.229,20.5547,22.6152,28090.846976828,0
+CCEC.US,D,20081111,000000,22.8865,22.8865,19.7128,19.7372,39678.99811342,0
+CCEC.US,D,20081112,000000,19.7793,20.0309,18.4558,19.0265,28550.532097726,0
+CCEC.US,D,20081113,000000,18.96,19.9389,17.9771,18.3422,41130.581572966,0
+CCEC.US,D,20081114,000000,18.5234,18.7289,16.9923,17.0403,21123.042066506,0
+CCEC.US,D,20081117,000000,17.2204,19.2811,17.0167,17.9986,30485.295695461,0
+CCEC.US,D,20081118,000000,18.3648,18.3648,16.7877,17.1098,33404.806974408,0
+CCEC.US,D,20081119,000000,17.1538,17.1538,14.2748,15.2821,34110.679015609,0
+CCEC.US,D,20081120,000000,15.4416,15.5308,12.7261,13.0218,54599.355615276,0
+CCEC.US,D,20081121,000000,13.1334,14.7789,12.6076,13.704,90137.101550651,0
+CCEC.US,D,20081124,000000,13.9576,17.3604,13.9576,16.2825,60475.152982843,0
+CCEC.US,D,20081125,000000,15.7177,17.6335,14.4353,16.1925,25145.797635609,0
+CCEC.US,D,20081126,000000,16.2179,20.7181,16.2179,19.5052,55027.373538957,0
+CCEC.US,D,20081128,000000,18.6613,19.9623,17.5199,19.6648,13586.249128762,0
+CCEC.US,D,20081201,000000,18.9805,18.9805,17.1284,17.795,22587.905318434,0
+CCEC.US,D,20081202,000000,18.2297,18.2297,16.3775,16.5126,42323.719842319,0
+CCEC.US,D,20081203,000000,16.0584,17.1098,15.4858,15.9879,29547.538048829,0
+CCEC.US,D,20081204,000000,15.8969,16.2179,15.8969,15.8969,24998.698396921,0
+CCEC.US,D,20081205,000000,15.8059,16.3109,15.5082,15.9879,27267.499849175,0
+CCEC.US,D,20081208,000000,16.2179,17.2684,15.6472,16.9707,59350.456720379,0
+CCEC.US,D,20081209,000000,16.7426,19.5982,15.6237,18.2717,29766.143861878,0
+CCEC.US,D,20081210,000000,18.2952,19.4837,16.7662,17.9076,41259.293406818,0
+CCEC.US,D,20081211,000000,17.703,18.3187,17.0618,17.4739,52478.6749242,0
+CCEC.US,D,20081212,000000,16.9041,18.1581,16.6506,17.1098,30926.593411523,0
+CCEC.US,D,20081215,000000,17.5199,18.2502,17.1284,17.3819,48659.202330784,0
+CCEC.US,D,20081216,000000,17.3819,18.2502,16.5342,17.5875,37144.600813536,0
+CCEC.US,D,20081217,000000,16.9041,17.1998,16.0339,16.2825,43034.699495975,0
+CCEC.US,D,20081218,000000,16.5342,17.4514,15.3731,15.6472,77556.03055292,0
+CCEC.US,D,20081219,000000,15.5993,15.9683,14.825,14.867,33416.043721808,0
+CCEC.US,D,20081222,000000,15.5993,15.5993,14.2748,14.7544,27678.151890511,0
+CCEC.US,D,20081223,000000,14.8454,15.3252,13.752,14.3893,40790.414583502,0
+CCEC.US,D,20081224,000000,15.0511,15.4416,14.3893,15.3027,15875.481030833,0
+CCEC.US,D,20081226,000000,15.1665,15.4172,14.4803,15.2341,19578.500060289,0
+CCEC.US,D,20081229,000000,15.1215,15.6472,14.8915,15.4858,24503.259988842,0
+CCEC.US,D,20081230,000000,15.4416,16.0114,14.7094,15.7599,105780.69697606,0
+CCEC.US,D,20081231,000000,15.9683,18.1581,15.8519,17.8185,35888.128149748,0
+CCEC.US,D,20090102,000000,17.9311,20.7181,16.6732,19.9623,42537.218042914,0
+CCEC.US,D,20090105,000000,19.9389,20.5791,18.3648,19.5982,32500.759569976,0
+CCEC.US,D,20090106,000000,20.0544,23.6647,20.0544,22.1777,45810.176103708,0
+CCEC.US,D,20090107,000000,21.698,22.7729,21.4718,21.698,21412.132931426,0
+CCEC.US,D,20090108,000000,21.9496,23.9378,21.3338,23.8252,58160.383018499,0
+CCEC.US,D,20090109,000000,23.9819,23.9819,22.1326,23.4591,31763.220331557,0
+CCEC.US,D,20090112,000000,23.139,23.9819,22.8404,23.276,39279.582819484,0
+CCEC.US,D,20090113,000000,22.9569,23.6647,21.8811,22.5673,34734.82925754,0
+CCEC.US,D,20090114,000000,23.4826,23.5257,21.7469,22.2697,25921.13320619,0
+CCEC.US,D,20090115,000000,22.2697,22.2697,19.2546,20.6711,29626.195280627,0
+CCEC.US,D,20090116,000000,21.698,22.5448,20.7866,21.9271,22862.694868482,0
+CCEC.US,D,20090120,000000,22.2472,22.2472,20.1904,20.7866,25851.66967681,0
+CCEC.US,D,20090121,000000,21.3338,21.3338,20.0779,20.49,15233.964906558,0
+CCEC.US,D,20090122,000000,20.0779,22.4518,18.5938,18.7994,168571.64144573,0
+CCEC.US,D,20090123,000000,19.003,20.49,17.703,19.4141,20347.706495925,0
+CCEC.US,D,20090126,000000,19.4141,20.6711,19.4141,20.6711,20173.026149984,0
+CCEC.US,D,20090127,000000,21.0607,21.4914,20.351,20.9922,42654.693129366,0
+CCEC.US,D,20090128,000000,21.4914,22.7474,20.8072,21.3338,40988.589946734,0
+CCEC.US,D,20090129,000000,21.1283,21.1283,20.0093,20.3294,13132.693142809,0
+CCEC.US,D,20090130,000000,21.1283,23.4121,20.8316,21.8135,113169.36915262,0
+CCEC.US,D,20090202,000000,21.7901,23.7322,21.7215,22.7278,40652.509047233,0
+CCEC.US,D,20090203,000000,23.3641,24.6446,22.8404,23.094,135999.37530139,0
+CCEC.US,D,20090204,000000,23.7087,24.1433,22.9325,23.6187,45500.65478897,0
+CCEC.US,D,20090205,000000,23.7322,24.5535,23.184,24.2334,81174.263215632,0
+CCEC.US,D,20090206,000000,22.1326,22.2697,20.9677,21.3338,58324.848139531,0
+CCEC.US,D,20090209,000000,21.698,22.4518,20.8072,21.8135,40795.522195956,0
+CCEC.US,D,20090210,000000,21.698,22.019,20.7181,20.9677,19782.804558466,0
+CCEC.US,D,20090211,000000,20.8992,21.9496,20.7181,20.9452,16971.574663552,0
+CCEC.US,D,20090212,000000,21.0137,21.4718,20.4421,21.0372,24173.308224287,0
+CCEC.US,D,20090213,000000,21.3338,21.3338,20.6251,20.6476,26932.440472165,0
+CCEC.US,D,20090217,000000,19.9869,20.2364,17.838,18.1787,63455.955611243,0
+CCEC.US,D,20090218,000000,17.885,17.9516,16.6966,17.2448,42368.666831918,0
+CCEC.US,D,20090219,000000,17.747,18.7289,17.1998,17.5415,25998.768915497,0
+CCEC.US,D,20090220,000000,17.2204,17.2204,16.1504,16.6966,21084.224211852,0
+CCEC.US,D,20090223,000000,16.6966,16.9041,14.5058,15.0511,41978.4452404,0
+CCEC.US,D,20090224,000000,15.0745,16.1504,15.009,15.8969,24036.424210508,0
+CCEC.US,D,20090225,000000,15.8969,15.9683,15.3027,15.3027,12741.4500288,0
+CCEC.US,D,20090226,000000,15.8519,16.0114,14.6634,15.0315,21302.830024902,0
+CCEC.US,D,20090227,000000,15.3027,15.8753,15.3027,15.4858,35410.055624014,0
+CCEC.US,D,20090302,000000,15.6697,15.6697,14.0702,14.4803,24536.970231041,0
+CCEC.US,D,20090303,000000,14.4803,14.7789,13.1334,13.1588,35224.138530673,0
+CCEC.US,D,20090304,000000,13.1334,13.9811,13.1334,13.3859,19134.137776754,0
+CCEC.US,D,20090305,000000,13.3859,13.3859,12.6076,12.6321,16285.111549678,0
+CCEC.US,D,20090306,000000,12.7457,12.8377,11.899,11.9459,21106.697706652,0
+CCEC.US,D,20090309,000000,12.082,12.9503,11.9459,12.2209,18158.58379796,0
+CCEC.US,D,20090310,000000,12.4021,13.4975,12.1505,12.9738,40717.886486649,0
+CCEC.US,D,20090311,000000,13.0628,14.2512,13.0628,13.8176,20821.692931695,0
+CCEC.US,D,20090312,000000,13.9987,14.3658,13.7266,14.1857,14344.218816998,0
+CCEC.US,D,20090313,000000,14.3658,14.3893,13.7266,14.2748,21081.15964438,0
+CCEC.US,D,20090316,000000,14.5949,14.8454,13.8176,14.4569,16984.854455934,0
+CCEC.US,D,20090317,000000,14.7094,15.1215,14.0702,14.7789,12116.278264379,0
+CCEC.US,D,20090318,000000,14.6409,15.7599,13.9331,14.6634,14951.003176583,0
+CCEC.US,D,20090319,000000,15.4632,16.8817,14.9375,16.3109,36343.727180682,0
+CCEC.US,D,20090320,000000,17.1098,17.1098,15.1,15.9438,60569.133052004,0
+CCEC.US,D,20090323,000000,15.7833,16.5606,15.3506,16.2825,54820.004473307,0
+CCEC.US,D,20090324,000000,15.9879,16.2825,15.6472,15.9879,24814.824348562,0
+CCEC.US,D,20090325,000000,15.9879,16.5342,14.6634,15.2126,29703.830989934,0
+CCEC.US,D,20090326,000000,15.2567,15.9879,15.0315,15.8273,35579.628357501,0
+CCEC.US,D,20090327,000000,15.8273,15.8273,15.1,15.2341,14835.571135113,0
+CCEC.US,D,20090330,000000,15.2341,15.3506,14.8454,15.0315,27588.257911313,0
+CCEC.US,D,20090331,000000,15.2341,15.9879,15.0745,15.7599,25431.823933056,0
+CCEC.US,D,20090401,000000,15.1901,16.1504,14.8454,15.5308,46553.844477071,0
+CCEC.US,D,20090402,000000,15.9683,16.4676,15.2341,15.5993,52452.115339437,0
+CCEC.US,D,20090403,000000,15.9879,16.5342,15.7393,16.447,48009.514026581,0
+CCEC.US,D,20090406,000000,16.1024,16.1024,15.4416,15.6913,18446.653140389,0
+CCEC.US,D,20090407,000000,15.7177,15.9879,15.4172,15.4172,27553.526146623,0
+CCEC.US,D,20090408,000000,15.9683,15.9683,14.5253,15.7177,69806.760937071,0
+CCEC.US,D,20090409,000000,15.9879,15.9879,15.7177,15.8969,37637.996176633,0
+CCEC.US,D,20090413,000000,15.9879,16.2179,15.6237,16.1024,41392.091330633,0
+CCEC.US,D,20090414,000000,16.2179,16.5606,15.6913,15.9879,37041.427041956,0
+CCEC.US,D,20090415,000000,15.9879,16.5606,15.8753,16.4911,31037.939363029,0
+CCEC.US,D,20090416,000000,16.7662,17.5199,16.3775,17.1284,43441.265447347,0
+CCEC.US,D,20090417,000000,17.2684,17.885,17.1284,17.703,46617.178871506,0
+CCEC.US,D,20090420,000000,17.8596,17.8596,16.126,16.2825,44468.917073176,0
+CCEC.US,D,20090421,000000,16.2825,16.447,15.8753,16.2415,43783.475481793,0
+CCEC.US,D,20090422,000000,16.126,16.7662,15.8969,16.7182,60656.98398622,0
+CCEC.US,D,20090423,000000,16.7182,17.4064,16.7182,17.1098,31588.539985616,0
+CCEC.US,D,20090424,000000,17.1098,19.2311,17.0872,18.7073,47901.232642548,0
+CCEC.US,D,20090427,000000,18.8669,19.188,17.8596,18.3422,85222.556847007,0
+CCEC.US,D,20090428,000000,18.2717,19.188,17.795,18.1787,134511.01703218,0
+CCEC.US,D,20090429,000000,19.1176,20.3735,18.3863,20.258,83025.261969114,0
+CCEC.US,D,20090430,000000,20.7866,21.4258,20.1004,20.4421,62756.212704988,0
+CCEC.US,D,20090501,000000,20.351,21.4914,20.351,20.8316,52586.956308234,0
+CCEC.US,D,20090504,000000,21.4484,22.8404,21.0823,22.7474,86377.898784197,0
+CCEC.US,D,20090505,000000,21.3564,22.2941,20.351,21.3113,83019.132834169,0
+CCEC.US,D,20090506,000000,21.6549,21.6765,20.7866,21.1283,21451.972308571,0
+CCEC.US,D,20090507,000000,21.6765,21.6765,20.6711,20.7866,43543.417696435,0
+CCEC.US,D,20090508,000000,20.8776,21.4484,20.6711,21.1733,36811.584481508,0
+CCEC.US,D,20090511,000000,21.1733,21.1733,19.6216,20.0309,26396.141164451,0
+CCEC.US,D,20090512,000000,20.4421,20.7866,18.7759,19.5757,30718.202823383,0
+CCEC.US,D,20090513,000000,19.4837,19.4837,18.2717,18.6398,43854.982056155,0
+CCEC.US,D,20090514,000000,18.5694,21.0137,18.2502,20.0309,39983.411815703,0
+CCEC.US,D,20090515,000000,20.3735,20.3735,18.7759,19.0744,34329.284828659,0
+CCEC.US,D,20090518,000000,19.5542,20.5125,19.188,20.398,26829.266700586,0
+CCEC.US,D,20090519,000000,20.5341,21.1283,19.7128,20.6251,24814.824348562,0
+CCEC.US,D,20090520,000000,20.9677,21.5404,20.6035,21.0607,71890.666818475,0
+CCEC.US,D,20090521,000000,21.2418,21.9712,20.1699,20.9677,40790.414583502,0
+CCEC.US,D,20090522,000000,21.0137,21.4034,20.5547,20.8316,18995.210717994,0
+CCEC.US,D,20090526,000000,20.9452,21.6549,20.4655,21.3564,24800.52303369,0
+CCEC.US,D,20090527,000000,21.3564,21.4718,21.0137,21.1977,19539.682205635,0
+CCEC.US,D,20090528,000000,21.2888,22.2697,21.0137,21.4258,48249.571811939,0
+CCEC.US,D,20090529,000000,21.6765,23.3446,21.2888,22.7729,42791.577143144,0
+CCEC.US,D,20090601,000000,23.1145,23.9593,22.8404,23.6412,54426.718314317,0
+CCEC.US,D,20090602,000000,23.8692,23.8692,23.3446,23.5021,38449.085034395,0
+CCEC.US,D,20090603,000000,23.5942,23.6647,22.5673,23.229,17818.416808495,0
+CCEC.US,D,20090604,000000,23.6647,23.7558,22.8404,22.9785,52214.100599061,0
+CCEC.US,D,20090605,000000,23.4366,23.4366,22.2697,22.6152,30176.795903214,0
+CCEC.US,D,20090608,000000,22.8179,22.8865,22.2697,22.4518,27786.433274545,0
+CCEC.US,D,20090609,000000,22.3833,22.9785,22.3833,22.7729,24662.61749742,0
+CCEC.US,D,20090610,000000,22.7729,23.0705,22.4978,22.9089,43017.33361363,0
+CCEC.US,D,20090611,000000,22.8404,23.1145,22.7278,22.8659,20724.648295061,0
+CCEC.US,D,20090612,000000,23.0215,23.0479,22.7278,22.8404,33512.066835951,0
+CCEC.US,D,20090615,000000,22.8404,22.8404,21.7665,22.1092,34513.158877018,0
+CCEC.US,D,20090616,000000,21.698,22.1552,21.0137,21.3788,43222.659634298,0
+CCEC.US,D,20090617,000000,20.5547,21.836,20.0544,20.8316,27031.528153781,0
+CCEC.US,D,20090618,000000,20.7866,22.2012,20.4655,20.9227,32991.0903656,0
+CCEC.US,D,20090619,000000,21.2418,21.6315,20.4205,20.7181,29798.832581587,0
+CCEC.US,D,20090622,000000,20.5547,20.5547,19.6882,19.8733,24508.367601297,0
+CCEC.US,D,20090623,000000,20.1229,21.0137,19.049,19.7128,35143.438253893,0
+CCEC.US,D,20090624,000000,20.2364,20.7866,19.5982,19.7372,39841.42018947,0
+CCEC.US,D,20090625,000000,19.6422,20.5547,19.6422,20.4421,44255.418872582,0
+CCEC.US,D,20090626,000000,20.3735,20.9227,19.9869,20.5547,34705.205105304,0
+CCEC.US,D,20090629,000000,20.6476,20.8532,20.215,20.5791,24817.888916035,0
+CCEC.US,D,20090630,000000,20.6711,21.0137,20.2834,20.5547,76789.888684756,0
+CCEC.US,D,20090701,000000,20.7641,21.605,20.6251,21.605,49839.060807755,0
+CCEC.US,D,20090702,000000,21.3338,21.3338,20.258,20.8316,38329.566902962,0
+CCEC.US,D,20090706,000000,20.7396,20.8776,19.8733,20.5791,41421.715482868,0
+CCEC.US,D,20090707,000000,20.3735,20.5547,20.0093,20.1464,35313.01098738,0
+CCEC.US,D,20090708,000000,20.4421,20.9922,19.9163,20.5341,74501.678305176,0
+CCEC.US,D,20090709,000000,20.6956,21.0607,20.2364,20.9922,44668.113958899,0
+CCEC.US,D,20090710,000000,21.1977,21.3113,20.5341,21.0372,33402.763929427,0
+CCEC.US,D,20090713,000000,21.2888,21.4484,20.6251,21.4484,23905.669331675,0
+CCEC.US,D,20090714,000000,21.2418,21.698,20.7866,21.0137,83416.505083123,0
+CCEC.US,D,20090715,000000,21.6765,22.2472,21.0372,21.9966,42518.830638078,0
+CCEC.US,D,20090716,000000,22.019,22.7278,21.8595,22.6152,41540.212091811,0
+CCEC.US,D,20090717,000000,22.8659,23.0705,22.3392,22.8179,101110.29614773,0
+CCEC.US,D,20090720,000000,22.9569,23.2986,21.9496,23.0029,139432.71239326,0
+CCEC.US,D,20090721,000000,23.276,23.2986,22.4518,23.0215,120056.47378617,0
+CCEC.US,D,20090722,000000,21.9496,23.1615,21.9271,22.9089,50441.759077377,0
+CCEC.US,D,20090723,000000,23.0705,23.184,22.5448,22.7964,81409.213388535,0
+CCEC.US,D,20090724,000000,23.094,24.5535,22.7278,24.2804,160569.03425215,0
+CCEC.US,D,20090727,000000,24.3714,25.7429,24.3264,25.2388,95079.227361549,0
+CCEC.US,D,20090728,000000,25.4219,25.4688,24.6915,25.0792,85965.203697879,0
+CCEC.US,D,20090729,000000,25.2388,25.2388,24.5535,24.7601,81635.991381512,0
+CCEC.US,D,20090730,000000,25.1938,26.2442,24.6915,25.603,146030.72616188,0
+CCEC.US,D,20090731,000000,25.8125,25.8575,22.9569,24.0739,224787.04564159,0
+CCEC.US,D,20090803,000000,23.0705,23.4121,21.698,22.2237,334310.60102424,0
+CCEC.US,D,20090804,000000,21.2888,21.4718,19.2076,19.7568,235845.02660541,0
+CCEC.US,D,20090805,000000,19.6216,19.7568,18.7289,18.913,131306.50097827,0
+CCEC.US,D,20090806,000000,19.4386,20.4421,17.8185,18.5694,157070.31972087,0
+CCEC.US,D,20090807,000000,18.7073,18.7515,17.747,18.2042,149618.31314987,0
+CCEC.US,D,20090810,000000,17.9516,18.8199,17.7715,18.1141,98171.375941456,0
+CCEC.US,D,20090811,000000,18.2717,18.5018,17.1538,17.3604,98037.55649515,0
+CCEC.US,D,20090812,000000,17.3604,17.6785,17.1284,17.4514,81453.138855643,0
+CCEC.US,D,20090813,000000,17.4739,17.6785,17.1284,17.3819,37880.097006973,0
+CCEC.US,D,20090814,000000,17.3819,17.9311,17.3819,17.6335,38907.748632802,0
+CCEC.US,D,20090817,000000,17.1538,17.5875,16.9041,17.2448,57479.027517079,0
+CCEC.US,D,20090818,000000,17.3604,17.703,17.2448,17.4514,31832.683860937,0
+CCEC.US,D,20090819,000000,17.4514,17.747,17.2448,17.5639,34623.483306033,0
+CCEC.US,D,20090820,000000,17.4739,18.3648,17.334,18.1141,69773.050694872,0
+CCEC.US,D,20090821,000000,18.3648,18.6398,18.0231,18.2042,45317.802263101,0
+CCEC.US,D,20090824,000000,18.2717,18.4118,17.7255,18.1141,76299.557889132,0
+CCEC.US,D,20090825,000000,18.1141,18.2717,17.795,18.1581,39537.006487187,0
+CCEC.US,D,20090826,000000,18.3187,18.3187,17.8596,18.0907,19897.215077445,0
+CCEC.US,D,20090827,000000,18.0446,18.2297,17.8185,18.0231,37322.34572695,0
+CCEC.US,D,20090828,000000,18.1141,18.2717,17.885,17.9516,35997.431056273,0
+CCEC.US,D,20090831,000000,17.8185,18.1367,17.8185,18.0681,35536.724412884,0
+CCEC.US,D,20090901,000000,17.1284,18.1787,17.1284,17.747,50922.896170584,0
+CCEC.US,D,20090902,000000,17.5639,17.655,17.3604,17.4269,53277.505512072,0
+CCEC.US,D,20090903,000000,17.6785,18.1141,17.3819,17.9516,20973.899782837,0
+CCEC.US,D,20090904,000000,17.9516,18.0681,17.5639,17.9311,23780.022065296,0
+CCEC.US,D,20090908,000000,17.9771,18.2297,17.7255,18.1367,33301.633202829,0
+CCEC.US,D,20090909,000000,18.2297,18.2297,17.703,18.0907,39258.130847175,0
+CCEC.US,D,20090910,000000,18.1367,18.2042,17.7255,17.9516,86337.037884561,0
+CCEC.US,D,20090911,000000,17.9311,18.1141,17.838,18.0681,29531.193688975,0
+CCEC.US,D,20090914,000000,18.1367,18.1787,17.9516,18.0231,37422.454931056,0
+CCEC.US,D,20090915,000000,17.9516,18.1367,17.9076,17.9311,32091.129051131,0
+CCEC.US,D,20090916,000000,18.2297,18.2297,17.885,18.0681,63882.952012433,0
+CCEC.US,D,20090917,000000,18.1367,18.3187,18.0446,18.0907,144105.15626656,0
+CCEC.US,D,20090918,000000,18.0446,19.4141,18.0446,19.141,121649.02734945,0
+CCEC.US,D,20090921,000000,18.913,19.8733,18.7289,19.6648,52655.398315123,0
+CCEC.US,D,20090922,000000,19.8958,20.306,19.5542,20.0309,104118.67988338,0
+CCEC.US,D,20090923,000000,20.0779,20.4421,20.0309,20.2364,59884.712983112,0
+CCEC.US,D,20090924,000000,20.2364,21.1517,20.1904,21.0607,96370.431790027,0
+CCEC.US,D,20090925,000000,21.2203,21.2418,20.5547,20.6251,37355.034446658,0
+CCEC.US,D,20090928,000000,20.8532,21.0137,20.6251,20.8532,44582.306069665,0
+CCEC.US,D,20090929,000000,20.8532,21.1283,20.7866,20.8316,26872.170645203,0
+CCEC.US,D,20090930,000000,20.7866,21.0607,20.7866,20.9452,24218.255213886,0
+CCEC.US,D,20091001,000000,21.0137,21.515,20.7181,21.1283,55109.095338228,0
+CCEC.US,D,20091002,000000,21.1038,21.3338,20.5791,20.6711,87033.716223344,0
+CCEC.US,D,20091005,000000,20.8316,21.698,20.7396,21.4034,46585.511674289,0
+CCEC.US,D,20091006,000000,21.7469,21.7901,21.4034,21.4034,55523.833469527,0
+CCEC.US,D,20091007,000000,21.4034,22.5222,21.3338,21.8595,59087.925440222,0
+CCEC.US,D,20091008,000000,21.9271,22.8404,21.9271,22.5673,144148.06021118,0
+CCEC.US,D,20091009,000000,22.6828,22.7278,21.4034,22.3833,71096.943843058,0
+CCEC.US,D,20091012,000000,22.6564,22.7278,21.9712,22.1777,39339.852646446,0
+CCEC.US,D,20091013,000000,22.1552,22.5448,21.7665,22.2237,34477.405589837,0
+CCEC.US,D,20091014,000000,22.2697,22.3617,22.019,22.2472,67114.0276511,0
+CCEC.US,D,20091015,000000,22.2697,22.7278,22.2697,22.4077,44750.85728066,0
+CCEC.US,D,20091016,000000,22.5898,23.2986,22.4303,22.7278,108539.82922393,0
+CCEC.US,D,20091019,000000,22.8404,23.0705,22.4743,23.0479,162907.29923378,0
+CCEC.US,D,20091020,000000,22.8404,23.6647,22.7474,23.2986,79941.285569135,0
+CCEC.US,D,20091021,000000,23.2986,23.9162,23.0705,23.8438,93662.375666693,0
+CCEC.US,D,20091022,000000,23.9378,23.9593,23.184,23.5501,62443.626822777,0
+CCEC.US,D,20091023,000000,23.8692,23.8692,23.184,23.2094,43459.652852183,0
+CCEC.US,D,20091026,000000,23.3906,23.9593,22.8404,23.276,77343.553874816,0
+CCEC.US,D,20091027,000000,23.4591,23.8918,23.0705,23.5021,83426.720308032,0
+CCEC.US,D,20091028,000000,23.7558,23.7558,22.2697,22.4303,102020.47268711,0
+CCEC.US,D,20091029,000000,22.4518,22.4978,20.0309,20.9227,310831.92809375,0
+CCEC.US,D,20091030,000000,21.1038,21.605,20.5791,21.0137,128372.68838445,0
+CCEC.US,D,20091102,000000,21.0137,21.1283,17.9986,18.913,365121.76239429,0
+CCEC.US,D,20091103,000000,17.8185,18.2952,16.8102,17.795,156548.32172802,0
+CCEC.US,D,20091104,000000,17.795,18.2717,17.6785,17.6785,56733.316098734,0
+CCEC.US,D,20091105,000000,17.4739,18.0681,17.1284,18.0231,40360.35361484,0
+CCEC.US,D,20091106,000000,18.0231,18.0446,17.1284,18.0446,55384.906410766,0
+CCEC.US,D,20091109,000000,18.0446,18.1581,17.1284,17.4269,87367.754077864,0
+CCEC.US,D,20091110,000000,17.1284,17.8596,16.8102,17.8596,75437.392906826,0
+CCEC.US,D,20091111,000000,17.8185,17.8596,17.4064,17.5199,50584.772226101,0
+CCEC.US,D,20091112,000000,17.703,18.0446,17.5875,17.838,54565.645373077,0
+CCEC.US,D,20091113,000000,17.838,17.9986,17.2684,17.2684,45898.027037924,0
+CCEC.US,D,20091116,000000,17.1538,17.4739,17.1284,17.334,67371.451318803,0
+CCEC.US,D,20091117,000000,17.4965,17.4965,17.0167,17.4739,79827.896572646,0
+CCEC.US,D,20091118,000000,17.5199,17.9311,17.3604,17.795,109388.71441385,0
+CCEC.US,D,20091119,000000,17.6335,17.7255,17.2448,17.5875,26800.664070841,0
+CCEC.US,D,20091120,000000,17.703,17.703,17.1284,17.2918,48725.601292691,0
+CCEC.US,D,20091123,000000,17.3604,17.6785,17.1284,17.1998,65409.106613814,0
+CCEC.US,D,20091124,000000,17.4739,17.655,17.1284,17.2204,44644.618941609,0
+CCEC.US,D,20091125,000000,17.5639,17.703,17.3604,17.655,39950.723095995,0
+CCEC.US,D,20091127,000000,17.5875,17.885,17.4739,17.6785,29406.567945087,0
+CCEC.US,D,20091130,000000,17.9076,17.9311,17.1284,17.3604,36366.200675482,0
+CCEC.US,D,20091201,000000,17.1998,17.5415,17.0403,17.4064,73193.107994353,0
+CCEC.US,D,20091202,000000,17.5415,17.5875,17.3604,17.4739,29187.962132038,0
+CCEC.US,D,20091203,000000,17.4739,17.9076,17.3604,17.9076,50834.023713877,0
+CCEC.US,D,20091204,000000,18.0446,18.1581,17.7255,18.0446,45924.586622687,0
+CCEC.US,D,20091207,000000,18.0681,18.1581,17.885,18.0231,39240.76496483,0
+CCEC.US,D,20091208,000000,18.0446,18.0446,17.9076,17.9516,32280.110711945,0
+CCEC.US,D,20091209,000000,17.9311,18.0446,17.6335,17.7715,49565.292780198,0
+CCEC.US,D,20091210,000000,17.8596,18.1581,17.7255,17.8185,39596.254791658,0
+CCEC.US,D,20091211,000000,17.9311,18.2297,17.9311,18.0446,36655.291540402,0
+CCEC.US,D,20091214,000000,18.0446,19.2811,18.0446,19.1176,82262.184668424,0
+CCEC.US,D,20091215,000000,19.3015,20.9452,19.1655,20.3294,110423.51669713,0
+CCEC.US,D,20091216,000000,20.5341,20.6711,20.1004,20.3294,64772.698101993,0
+CCEC.US,D,20091217,000000,20.3294,20.5547,20.1464,20.258,44354.506554197,0
+CCEC.US,D,20091218,000000,20.3294,20.7641,20.0779,20.0779,121706.23260894,0
+CCEC.US,D,20091221,000000,20.398,20.49,20.0779,20.1004,50948.434232856,0
+CCEC.US,D,20091222,000000,20.1699,20.2364,19.5757,19.9163,42163.34081125,0
+CCEC.US,D,20091223,000000,19.8283,19.9163,19.5277,19.6216,32140.162130693,0
+CCEC.US,D,20091224,000000,19.8958,20.1699,19.6216,19.7128,26401.248776905,0
+CCEC.US,D,20091228,000000,19.6422,19.9389,19.6422,19.9389,72516.860105387,0
+CCEC.US,D,20091229,000000,20.5547,20.7181,20.1229,20.6251,65770.725575587,0
+CCEC.US,D,20091230,000000,20.5791,20.9677,20.398,20.8532,47828.704545695,0
+CCEC.US,D,20091231,000000,20.8316,21.0823,20.7396,20.9922,30181.903515668,0
+CCEC.US,D,20100104,000000,21.0137,21.4718,21.0137,21.2888,167244.68373007,0
+CCEC.US,D,20100105,000000,21.3564,22.6152,21.2203,22.4077,147554.83771828,0
+CCEC.US,D,20100106,000000,22.7278,22.7278,21.5845,21.5845,135872.70651252,0
+CCEC.US,D,20100107,000000,21.5845,21.9966,21.3564,21.7469,118457.79108793,0
+CCEC.US,D,20100108,000000,21.9271,22.4978,21.7469,22.4303,132176.83814051,0
+CCEC.US,D,20100111,000000,22.4978,22.8865,22.1552,22.8659,154148.76539694,0
+CCEC.US,D,20100112,000000,22.6338,22.9785,22.1552,22.4978,101595.5193309,0
+CCEC.US,D,20100113,000000,22.6152,22.8404,22.1552,22.4978,43359.543648076,0
+CCEC.US,D,20100114,000000,22.6152,22.7729,22.4978,22.5673,68554.374363247,0
+CCEC.US,D,20100115,000000,22.5448,22.6152,21.8135,22.1092,60522.143017424,0
+CCEC.US,D,20100119,000000,22.3392,22.7278,21.9271,22.3833,85468.74376731,0
+CCEC.US,D,20100120,000000,22.3833,22.5898,22.2697,22.3833,46060.449113974,0
+CCEC.US,D,20100121,000000,22.5448,22.5673,22.2237,22.2941,64773.719624484,0
+CCEC.US,D,20100122,000000,22.2941,22.4978,21.2643,21.5404,104361.80223621,0
+CCEC.US,D,20100125,000000,21.5404,21.698,20.5547,21.0823,113686.25953301,0
+CCEC.US,D,20100126,000000,21.2418,21.2418,20.7396,20.9922,50996.445789927,0
+CCEC.US,D,20100127,000000,20.8992,20.9452,19.5542,20.6476,106806.3055569,0
+CCEC.US,D,20100128,000000,20.7641,20.7641,18.6849,20.306,169949.67528593,0
+CCEC.US,D,20100129,000000,20.306,20.398,19.4141,20.398,138357.04921036,0
+CCEC.US,D,20100201,000000,20.5341,21.698,20.3294,21.3338,165458.04089352,0
+CCEC.US,D,20100202,000000,21.5845,21.5845,21.0607,21.2643,112924.20375481,0
+CCEC.US,D,20100203,000000,21.5845,21.7665,21.2643,21.4258,220658.05173343,0
+CCEC.US,D,20100204,000000,20.0544,20.1004,17.5639,19.093,154885.28311287,0
+CCEC.US,D,20100205,000000,18.96,19.4386,18.2952,19.141,76943.117058389,0
+CCEC.US,D,20100208,000000,19.0265,20.4421,18.3863,19.4611,74738.671523061,0
+CCEC.US,D,20100209,000000,19.3467,20.49,18.7289,19.7793,116907.11994676,0
+CCEC.US,D,20100210,000000,19.7793,19.9623,18.8885,19.2546,50577.621568665,0
+CCEC.US,D,20100211,000000,19.5542,20.215,18.913,20.0779,65583.786959755,0
+CCEC.US,D,20100212,000000,20.0544,20.0544,19.4141,19.9163,30539.436387478,0
+CCEC.US,D,20100216,000000,19.9869,20.1904,18.96,19.8958,90445.601342898,0
+CCEC.US,D,20100217,000000,19.7568,20.4205,19.2076,20.1004,50854.454163694,0
+CCEC.US,D,20100218,000000,20.4205,20.6711,20.0779,20.6035,60722.361425637,0
+CCEC.US,D,20100219,000000,20.9452,21.2888,20.6711,21.1038,52188.562536789,0
+CCEC.US,D,20100222,000000,21.4718,21.698,21.0607,21.5629,72937.727371632,0
+CCEC.US,D,20100223,000000,19.9869,20.1004,19.6882,20.0309,1026572.8980793,0
+CCEC.US,D,20100224,000000,20.1229,20.215,19.7793,19.8283,145017.37585092,0
+CCEC.US,D,20100225,000000,19.7568,20.1904,19.4141,19.9163,135829.8025679,0
+CCEC.US,D,20100226,000000,19.9869,20.1004,19.6422,19.8283,85131.641345318,0
+CCEC.US,D,20100301,000000,19.9389,19.9623,19.6648,19.6648,82356.164737585,0
+CCEC.US,D,20100302,000000,19.6648,19.8283,19.4141,19.5052,128858.93309011,0
+CCEC.US,D,20100303,000000,19.5542,20.0544,19.4386,19.7793,116181.83897824,0
+CCEC.US,D,20100304,000000,19.9869,19.9869,19.5757,19.8283,44835.643647404,0
+CCEC.US,D,20100305,000000,19.9869,19.9869,19.7128,19.9623,91208.678643589,0
+CCEC.US,D,20100308,000000,19.9869,20.1004,19.8733,20.0544,121792.04049818,0
+CCEC.US,D,20100309,000000,20.0309,20.1699,19.8958,19.9869,106636.73282341,0
+CCEC.US,D,20100310,000000,20.215,20.215,19.6216,19.8283,148929.80699101,0
+CCEC.US,D,20100311,000000,19.6882,20.0779,19.6648,20.0093,75987.993529412,0
+CCEC.US,D,20100312,000000,19.9869,20.215,19.6422,20.1464,173553.60663378,0
+CCEC.US,D,20100315,000000,20.1904,20.1904,19.8733,20.0544,73254.399343806,0
+CCEC.US,D,20100316,000000,19.9869,20.215,19.8733,20.215,118757.09717776,0
+CCEC.US,D,20100317,000000,20.215,20.215,19.9389,20.0544,105726.55628403,0
+CCEC.US,D,20100318,000000,20.215,20.215,19.9163,20.0093,78162.814912505,0
+CCEC.US,D,20100319,000000,19.9623,20.0093,19.4386,19.5757,64912.646683244,0
+CCEC.US,D,20100322,000000,19.4386,20.1004,19.4141,19.7372,85403.366327893,0
+CCEC.US,D,20100323,000000,19.6648,19.9163,19.4837,19.6648,82002.717955739,0
+CCEC.US,D,20100324,000000,19.6648,19.7128,19.4141,19.4141,63232.24218574,0
+CCEC.US,D,20100325,000000,19.4386,19.8733,19.4141,19.4837,64611.297548434,0
+CCEC.US,D,20100326,000000,19.4386,19.5982,19.141,19.2546,66610.417063094,0
+CCEC.US,D,20100329,000000,19.4141,19.5277,19.2076,19.5052,52547.11693109,0
+CCEC.US,D,20100330,000000,19.6216,19.6216,19.2811,19.4837,65799.328205332,0
+CCEC.US,D,20100331,000000,19.5757,19.8283,19.3927,19.4141,61099.303224773,0
+CCEC.US,D,20100401,000000,19.4837,19.8958,19.3927,19.6216,55739.374715103,0
+CCEC.US,D,20100405,000000,19.6422,20.0544,19.6422,19.8488,115971.40534511,0
+CCEC.US,D,20100406,000000,19.5982,19.7793,19.4141,19.7568,124103.74589504,0
+CCEC.US,D,20100407,000000,19.6422,19.9389,19.6216,19.6216,51000.531879891,0
+CCEC.US,D,20100408,000000,19.8028,19.9163,19.4611,19.5757,93371.241756791,0
+CCEC.US,D,20100409,000000,19.5277,20.1229,19.4611,19.5757,88645.67871396,0
+CCEC.US,D,20100412,000000,19.6422,20.1464,19.6422,19.8488,115293.11441117,0
+CCEC.US,D,20100413,000000,19.7568,19.9869,19.6648,19.9389,96211.074281449,0
+CCEC.US,D,20100414,000000,19.9869,20.1229,19.9389,20.0779,151381.46096913,0
+CCEC.US,D,20100415,000000,19.9869,20.215,19.9869,20.1699,121092.29759192,0
+CCEC.US,D,20100416,000000,20.1464,20.2834,19.9869,20.215,120510.02977212,0
+CCEC.US,D,20100419,000000,20.2834,20.3294,20.1229,20.306,77562.159687865,0
+CCEC.US,D,20100420,000000,20.351,20.5125,20.1699,20.3735,138812.64824129,0
+CCEC.US,D,20100421,000000,20.5547,20.6251,20.3294,20.3735,143394.1766129,0
+CCEC.US,D,20100422,000000,20.3294,20.4205,19.9869,20.1004,115976.51295757,0
+CCEC.US,D,20100423,000000,20.1004,20.258,19.5277,20.2364,260948.94181889,0
+CCEC.US,D,20100426,000000,20.351,20.5547,20.215,20.4205,181611.37604187,0
+CCEC.US,D,20100427,000000,20.5341,20.6251,20.0544,20.0779,126764.8119838,0
+CCEC.US,D,20100428,000000,20.7866,20.9922,20.5547,20.6711,297766.65543534,0
+CCEC.US,D,20100429,000000,20.7866,20.8316,20.398,20.4655,184483.89728624,0
+CCEC.US,D,20100430,000000,20.7866,20.8992,20.49,20.7866,221880.81415502,0
+CCEC.US,D,20100503,000000,20.8532,20.8532,20.5547,20.5791,245516.8015491,0
+CCEC.US,D,20100504,000000,20.0779,20.1904,19.3231,19.4837,150907.47453336,0
+CCEC.US,D,20100505,000000,19.6882,19.6882,17.8185,18.7515,173308.44123597,0
+CCEC.US,D,20100506,000000,18.6153,18.6849,12.1289,17.6335,317087.73182793,0
+CCEC.US,D,20100507,000000,18.2502,18.2502,16.9923,17.1773,145392.27460507,0
+CCEC.US,D,20100510,000000,18.2297,18.7289,18.0681,18.3648,98355.249989815,0
+CCEC.US,D,20100511,000000,18.2502,18.7073,17.9311,18.2952,47025.78786786,0
+CCEC.US,D,20100512,000000,18.2952,19.0744,18.2717,18.96,66252.884191285,0
+CCEC.US,D,20100513,000000,19.1176,19.1176,18.5018,18.7289,40830.253960646,0
+CCEC.US,D,20100514,000000,18.5018,18.7073,18.0681,18.6613,67854.631456991,0
+CCEC.US,D,20100517,000000,18.6849,18.6849,18.1581,18.2502,81793.305845108,0
+CCEC.US,D,20100518,000000,18.4118,18.8199,18.2952,18.3187,55216.35519977,0
+CCEC.US,D,20100519,000000,18.2717,18.2717,17.2918,17.5875,128188.81433609,0
+CCEC.US,D,20100520,000000,17.3604,17.5639,16.1024,16.2179,243425.74501027,0
+CCEC.US,D,20100521,000000,16.0114,16.5606,15.4172,16.5342,157177.57958241,0
+CCEC.US,D,20100524,000000,16.7662,16.7662,16.0584,16.3109,115553.60264634,0
+CCEC.US,D,20100525,000000,16.0584,16.0584,15.4416,15.7177,111429.71635065,0
+CCEC.US,D,20100526,000000,15.9683,16.6732,15.9683,16.5126,64277.259693914,0
+CCEC.US,D,20100527,000000,17.3819,17.4064,16.5606,17.0872,100695.55801643,0
+CCEC.US,D,20100528,000000,17.2204,17.3604,16.9247,17.1538,50969.886205164,0
+CCEC.US,D,20100601,000000,17.334,17.3604,16.447,16.7877,87546.520513768,0
+CCEC.US,D,20100602,000000,16.8337,17.3604,16.4676,17.0167,71045.867718514,0
+CCEC.US,D,20100603,000000,17.0167,17.3134,16.9473,17.1284,72216.532493067,0
+CCEC.US,D,20100604,000000,16.6046,17.1284,16.3325,16.9247,46841.913819501,0
+CCEC.US,D,20100607,000000,17.0872,17.0872,16.7877,16.8102,59266.691876127,0
+CCEC.US,D,20100608,000000,16.8102,17.0618,16.5126,16.5606,51511.293125333,0
+CCEC.US,D,20100609,000000,16.7877,17.0872,16.6732,16.7877,35684.845174062,0
+CCEC.US,D,20100610,000000,17.0872,17.2448,16.9041,17.2448,27756.809122309,0
+CCEC.US,D,20100611,000000,17.1538,17.838,17.1538,17.795,32393.499708433,0
+CCEC.US,D,20100614,000000,17.9311,18.0907,17.655,17.8185,53654.447311208,0
+CCEC.US,D,20100615,000000,17.838,18.2502,17.8185,18.2297,83457.365982758,0
+CCEC.US,D,20100616,000000,18.2717,18.2717,18.0446,18.1367,33958.472164468,0
+CCEC.US,D,20100617,000000,18.2952,18.4342,17.9311,18.1141,29995.986422327,0
+CCEC.US,D,20100618,000000,18.0446,18.5018,18.0446,18.3187,43649.656035487,0
+CCEC.US,D,20100621,000000,18.5018,18.6153,18.3863,18.4558,36591.957145967,0
+CCEC.US,D,20100622,000000,18.5018,18.6613,18.4118,18.5234,51588.92883464,0
+CCEC.US,D,20100623,000000,18.6153,18.6153,18.4118,18.4764,29085.809882949,0
+CCEC.US,D,20100624,000000,18.2717,18.4558,18.2717,18.4558,46531.370982272,0
+CCEC.US,D,20100625,000000,18.3648,18.96,18.3648,18.7759,75006.310415672,0
+CCEC.US,D,20100628,000000,18.913,19.0265,18.3863,18.5458,40325.62185015,0
+CCEC.US,D,20100629,000000,18.3422,18.7289,18.0446,18.4118,72826.381420125,0
+CCEC.US,D,20100630,000000,18.3099,18.5879,18.2855,18.3315,34684.774655486,0
+CCEC.US,D,20100701,000000,18.2717,18.2717,17.8185,18.2502,52160.981429535,0
+CCEC.US,D,20100702,000000,18.3648,18.3648,18.1787,18.2717,24826.061095962,0
+CCEC.US,D,20100706,000000,18.5018,18.5938,17.9986,18.5938,51814.685305126,0
+CCEC.US,D,20100707,000000,18.5694,18.6849,18.2717,18.6849,32194.30282271,0
+CCEC.US,D,20100708,000000,18.8199,19.0265,18.7289,19.0265,49396.741569202,0
+CCEC.US,D,20100709,000000,19.049,19.4837,19.049,19.3721,35977.000606455,0
+CCEC.US,D,20100712,000000,19.2311,19.5982,19.049,19.2546,34866.605658864,0
+CCEC.US,D,20100713,000000,19.4386,19.9163,19.2546,19.5757,46710.137418177,0
+CCEC.US,D,20100714,000000,19.6648,19.7568,19.4141,19.5277,59150.238312166,0
+CCEC.US,D,20100715,000000,19.6422,19.9163,19.3015,19.9163,79420.309098784,0
+CCEC.US,D,20100716,000000,19.6648,19.9163,19.4837,19.7372,39545.178667114,0
+CCEC.US,D,20100719,000000,19.6648,19.6648,19.049,19.4141,61689.743224504,0
+CCEC.US,D,20100720,000000,19.3721,19.9623,19.3467,19.9163,61149.357826827,0
+CCEC.US,D,20100721,000000,19.8733,20.1464,19.6648,19.8733,130794.71821034,0
+CCEC.US,D,20100722,000000,19.9623,20.1004,19.6422,19.8958,106106.56265065,0
+CCEC.US,D,20100723,000000,19.6648,20.2834,19.6648,20.1229,76210.685432425,0
+CCEC.US,D,20100726,000000,20.215,20.3294,20.1004,20.3294,84110.118854434,0
+CCEC.US,D,20100727,000000,20.351,20.4421,20.3294,20.398,69902.784051214,0
+CCEC.US,D,20100728,000000,20.4655,20.49,20.351,20.398,86950.972901583,0
+CCEC.US,D,20100729,000000,20.5547,20.5547,20.3294,20.3294,100604.64251474,0
+CCEC.US,D,20100730,000000,20.4205,20.5547,20.351,20.49,95000.570129751,0
+CCEC.US,D,20100802,000000,20.6251,21.0372,20.351,20.9227,137004.55343242,0
+CCEC.US,D,20100803,000000,21.0137,21.0137,20.5791,20.7641,131044.9912206,0
+CCEC.US,D,20100804,000000,19.8733,20.8992,19.8488,20.5791,125438.87579063,0
+CCEC.US,D,20100805,000000,20.306,20.7866,20.0544,20.6035,84432.919961553,0
+CCEC.US,D,20100806,000000,20.5547,20.6711,20.0544,20.6035,71926.420105656,0
+CCEC.US,D,20100809,000000,20.6035,21.2203,20.306,20.8532,260825.33759749,0
+CCEC.US,D,20100810,000000,19.5277,19.5982,19.2546,19.4837,1099475.8936862,0
+CCEC.US,D,20100811,000000,18.96,19.188,18.5018,18.913,272400.20894171,0
+CCEC.US,D,20100812,000000,18.5234,19.2311,18.3863,19.141,166358.00220798,0
+CCEC.US,D,20100813,000000,18.96,19.2311,18.8454,19.003,81104.799686252,0
+CCEC.US,D,20100816,000000,18.8199,19.1176,18.5694,18.6849,114386.00243927,0
+CCEC.US,D,20100817,000000,18.9805,19.5277,18.7759,19.4837,176575.27016181,0
+CCEC.US,D,20100818,000000,19.2811,19.5277,18.96,18.96,82351.057125131,0
+CCEC.US,D,20100819,000000,19.0265,19.2076,18.6398,18.6398,46472.122677801,0
+CCEC.US,D,20100820,000000,18.7289,19.5277,18.7289,19.3015,125599.2548217,0
+CCEC.US,D,20100823,000000,19.2546,19.2811,18.5938,18.5938,76581.498096616,0
+CCEC.US,D,20100824,000000,18.5694,18.8199,18.2717,18.3863,140975.21135449,0
+CCEC.US,D,20100825,000000,18.3863,18.5458,18.0446,18.4558,103337.21517786,0
+CCEC.US,D,20100826,000000,18.5234,18.6849,18.2952,18.4118,46518.09118989,0
+CCEC.US,D,20100827,000000,18.4342,18.8669,18.3863,18.6849,34064.71050352,0
+CCEC.US,D,20100830,000000,18.7994,18.8199,18.5018,18.5234,31776.500123939,0
+CCEC.US,D,20100831,000000,18.5165,18.633,18.2855,18.3755,41697.526555407,0
+CCEC.US,D,20100901,000000,18.5938,18.9364,18.5018,18.8669,48865.549873943,0
+CCEC.US,D,20100902,000000,18.9364,19.0265,18.8454,18.8885,49496.850773309,0
+CCEC.US,D,20100903,000000,19.3467,19.3467,18.7073,18.8199,62602.984331355,0
+CCEC.US,D,20100907,000000,18.7515,18.7994,18.4118,18.4764,59120.61415993,0
+CCEC.US,D,20100908,000000,18.5018,18.7289,18.3863,18.5234,91348.62722484,0
+CCEC.US,D,20100909,000000,18.5018,18.8669,18.4558,18.5018,54997.749386721,0
+CCEC.US,D,20100910,000000,18.5458,18.7289,18.4764,18.5018,62373.141770906,0
+CCEC.US,D,20100913,000000,18.6153,18.8885,18.5458,18.8454,73902.044603026,0
+CCEC.US,D,20100914,000000,18.6613,18.96,18.6153,18.8454,36861.639083561,0
+CCEC.US,D,20100915,000000,18.6153,18.8454,18.5694,18.7759,87516.896361533,0
+CCEC.US,D,20100916,000000,18.9805,19.003,18.5694,18.7515,53667.72710359,0
+CCEC.US,D,20100917,000000,18.8454,19.0744,18.6613,19.0744,41845.647316585,0
+CCEC.US,D,20100920,000000,19.003,19.141,18.8669,19.003,73064.396160501,0
+CCEC.US,D,20100921,000000,19.003,19.0744,18.8454,18.913,50651.171188008,0
+CCEC.US,D,20100922,000000,18.8885,19.003,18.6613,18.913,74529.259412429,0
+CCEC.US,D,20100923,000000,18.96,19.0744,18.7759,18.8669,68999.758169273,0
+CCEC.US,D,20100924,000000,19.003,19.0744,18.8199,18.8454,66097.61277267,0
+CCEC.US,D,20100927,000000,18.7994,19.0744,18.7994,18.96,48286.346621611,0
+CCEC.US,D,20100928,000000,19.141,19.1655,18.8454,18.96,89854.139820676,0
+CCEC.US,D,20100929,000000,18.96,19.049,18.8199,18.8199,56679.175406717,0
+CCEC.US,D,20100930,000000,18.8454,18.8885,18.7073,18.8885,36392.760260245,0
+CCEC.US,D,20101001,000000,19.049,19.0744,18.8669,19.0265,36729.862682237,0
+CCEC.US,D,20101004,000000,19.0744,19.141,18.96,18.9805,57002.998036327,0
+CCEC.US,D,20101005,000000,19.141,19.4141,19.049,19.4141,81998.631865776,0
+CCEC.US,D,20101006,000000,19.3015,19.6422,19.2076,19.6216,99722.047082619,0
+CCEC.US,D,20101007,000000,19.6216,19.6216,19.4141,19.5277,55147.913192881,0
+CCEC.US,D,20101008,000000,19.4386,19.6216,19.3467,19.5277,59574.170145883,0
+CCEC.US,D,20101011,000000,19.6216,19.7793,19.5277,19.6882,75196.313598977,0
+CCEC.US,D,20101012,000000,19.6882,20.2834,19.5277,20.0779,292674.36581828,0
+CCEC.US,D,20101013,000000,20.1229,20.351,20.1004,20.2364,223922.8376143,0
+CCEC.US,D,20101014,000000,20.1464,20.4421,19.7793,20.0093,127213.26035729,0
+CCEC.US,D,20101015,000000,20.215,20.3294,19.9389,19.9869,83907.857401238,0
+CCEC.US,D,20101018,000000,20.0309,20.215,19.6648,19.8958,103260.60099104,0
+CCEC.US,D,20101019,000000,19.6648,20.0093,19.5277,19.5982,74314.739689344,0
+CCEC.US,D,20101020,000000,19.7372,19.9623,19.6422,19.8733,70951.887649353,0
+CCEC.US,D,20101021,000000,19.9389,19.9869,19.6422,19.7793,62889.010628803,0
+CCEC.US,D,20101022,000000,19.8028,20.1464,19.7793,19.7793,125421.50990828,0
+CCEC.US,D,20101025,000000,19.7793,20.0093,19.7568,19.8733,286218.34367589,0
+CCEC.US,D,20101026,000000,20.1464,20.1464,19.8028,20.0779,136763.47412458,0
+CCEC.US,D,20101027,000000,20.1004,20.351,19.9163,20.3294,109535.81365254,0
+CCEC.US,D,20101028,000000,20.306,20.49,20.306,20.3294,117045.02548303,0
+CCEC.US,D,20101029,000000,20.5037,20.5281,19.9761,20.215,141073.27751362,0
+CCEC.US,D,20101101,000000,20.4655,20.4655,20.215,20.258,144322.74055712,0
+CCEC.US,D,20101102,000000,20.3735,20.4421,20.258,20.351,200842.55845526,0
+CCEC.US,D,20101103,000000,19.6422,19.9389,19.5982,19.7128,106353.77109344,0
+CCEC.US,D,20101104,000000,19.6882,19.9389,19.5982,19.6882,98791.440093423,0
+CCEC.US,D,20101105,000000,19.6422,20.0093,19.5277,19.8733,95324.392759362,0
+CCEC.US,D,20101108,000000,19.8733,19.9869,19.6422,19.6882,125337.74506404,0
+CCEC.US,D,20101109,000000,19.7568,19.9623,19.5277,19.5982,124118.04720991,0
+CCEC.US,D,20101110,000000,19.5982,19.8733,19.5542,19.8283,83468.602730158,0
+CCEC.US,D,20101111,000000,19.6882,19.7793,19.5757,19.7372,54551.344058205,0
+CCEC.US,D,20101112,000000,19.5757,19.7793,19.4611,19.6216,41535.104479357,0
+CCEC.US,D,20101115,000000,19.7372,19.7372,19.3467,19.3467,79295.683354896,0
+CCEC.US,D,20101116,000000,19.3721,19.3721,18.6153,18.7073,132118.61135852,0
+CCEC.US,D,20101117,000000,18.8454,19.049,18.6398,18.8454,60288.214367011,0
+CCEC.US,D,20101118,000000,19.1176,19.4611,19.1176,19.3927,64460.112219783,0
+CCEC.US,D,20101119,000000,19.3015,19.3467,18.7289,19.3467,35323.226212289,0
+CCEC.US,D,20101122,000000,19.4141,19.4141,19.188,19.3015,37107.826003864,0
+CCEC.US,D,20101123,000000,19.049,19.2076,18.9364,19.188,48734.794995109,0
+CCEC.US,D,20101124,000000,19.188,19.4141,19.141,19.3721,30067.492996689,0
+CCEC.US,D,20101126,000000,19.4141,19.4141,18.9805,19.003,22427.526287365,0
+CCEC.US,D,20101129,000000,19.003,19.2811,19.003,19.188,44863.224754658,0
+CCEC.US,D,20101130,000000,19.2624,19.2879,19.1724,19.2184,51096.554994034,0
+CCEC.US,D,20101201,000000,19.3015,19.3015,19.1176,19.2811,73408.649239929,0
+CCEC.US,D,20101202,000000,19.3467,19.3467,18.96,18.9805,86010.150687478,0
+CCEC.US,D,20101203,000000,18.8885,19.3231,18.8885,19.188,66584.879000822,0
+CCEC.US,D,20101206,000000,19.049,19.7568,18.9805,19.7372,75121.742457142,0
+CCEC.US,D,20101207,000000,19.8733,20.1004,19.7372,20.1004,120256.69219437,0
+CCEC.US,D,20101208,000000,20.1004,20.1464,19.8958,20.0093,56986.653676473,0
+CCEC.US,D,20101209,000000,20.0093,20.1904,19.9869,20.1229,70259.295400533,0
+CCEC.US,D,20101210,000000,20.1004,20.2834,20.0093,20.258,77125.969584257,0
+CCEC.US,D,20101213,000000,20.2364,20.4655,20.2364,20.3735,83861.888889149,0
+CCEC.US,D,20101214,000000,20.4655,20.5125,20.2834,20.4421,126306.14838539,0
+CCEC.US,D,20101215,000000,20.5341,20.6476,20.3294,20.4205,77281.241002872,0
+CCEC.US,D,20101216,000000,20.4655,21.605,20.3294,21.4484,225582.81166199,0
+CCEC.US,D,20101217,000000,21.4718,21.4718,21.0372,21.0372,120348.62921855,0
+CCEC.US,D,20101220,000000,21.4034,21.4484,21.0372,21.3564,113061.08776858,0
+CCEC.US,D,20101221,000000,21.4258,21.5629,21.1733,21.515,70016.173047702,0
+CCEC.US,D,20101222,000000,21.4718,21.836,21.3564,21.8135,79383.534289112,0
+CCEC.US,D,20101223,000000,21.8135,21.8135,21.515,21.6549,49092.327866919,0
+CCEC.US,D,20101227,000000,21.698,21.8135,21.5845,21.698,49225.125790734,0
+CCEC.US,D,20101228,000000,21.698,22.1326,21.6549,21.9712,88992.996360861,0
+CCEC.US,D,20101229,000000,21.9016,22.2276,21.8292,22.1787,52581.84869578,0
+CCEC.US,D,20101230,000000,22.1552,22.2727,21.7381,22.2727,55695.449247995,0
+CCEC.US,D,20101231,000000,22.1512,22.2746,21.8772,22.1023,82183.527436626,0
+CCEC.US,D,20110103,000000,22.2697,22.7964,21.8811,21.9496,137151.65267112,0
+CCEC.US,D,20110104,000000,22.3392,22.4077,21.9966,22.3147,109144.57053854,0
+CCEC.US,D,20110105,000000,22.4303,22.6828,22.2697,22.4303,72117.444811452,0
+CCEC.US,D,20110106,000000,22.3833,22.7278,22.3833,22.5898,71985.668410127,0
+CCEC.US,D,20110107,000000,22.7053,22.7278,22.4518,22.5448,70539.192563035,0
+CCEC.US,D,20110110,000000,22.3392,22.4978,22.0406,22.4077,57692.525717674,0
+CCEC.US,D,20110111,000000,22.5673,22.8179,22.3392,22.6338,63451.86952128,0
+CCEC.US,D,20110112,000000,22.6152,22.7474,22.4978,22.6564,45851.037003343,0
+CCEC.US,D,20110113,000000,22.7278,23.0215,22.4978,22.8659,72935.68432665,0
+CCEC.US,D,20110114,000000,22.9569,23.0215,22.8404,22.9089,126175.39350656,0
+CCEC.US,D,20110118,000000,22.9089,23.5257,22.8179,23.3906,164047.31833361,0
+CCEC.US,D,20110119,000000,23.3211,23.4826,22.6152,22.7474,118010.36423692,0
+CCEC.US,D,20110120,000000,22.5673,22.7474,21.8135,21.836,290427.01633834,0
+CCEC.US,D,20110121,000000,22.1326,22.7729,21.8811,22.7278,85939.665635607,0
+CCEC.US,D,20110124,000000,22.7964,22.9785,22.5898,22.7474,78691.963562783,0
+CCEC.US,D,20110125,000000,22.6828,22.7729,21.7215,21.9271,137157.78180605,0
+CCEC.US,D,20110126,000000,22.0406,22.4303,21.9271,22.0876,75144.215951942,0
+CCEC.US,D,20110127,000000,22.2697,22.8404,22.2697,22.4077,148626.41481121,0
+CCEC.US,D,20110128,000000,22.5898,22.7278,22.3833,22.6564,80439.788544686,0
+CCEC.US,D,20110131,000000,22.8483,23.1694,22.4988,23.1694,119389.41959961,0
+CCEC.US,D,20110201,000000,23.139,23.5021,23.0705,23.2986,191600.84448023,0
+CCEC.US,D,20110202,000000,22.5673,22.6828,21.7665,22.019,123325.345757,0
+CCEC.US,D,20110203,000000,21.8595,22.1552,21.7469,22.0642,71883.516161039,0
+CCEC.US,D,20110204,000000,22.0642,22.2237,21.698,21.8811,68017.053533042,0
+CCEC.US,D,20110207,000000,21.836,22.0642,21.8135,21.9496,61137.099556936,0
+CCEC.US,D,20110208,000000,21.9496,22.1552,21.7469,21.9046,62511.047307175,0
+CCEC.US,D,20110209,000000,21.9271,22.4978,21.8811,22.2472,88345.35110164,0
+CCEC.US,D,20110210,000000,22.1552,22.3392,21.8135,22.0876,69301.107304083,0
+CCEC.US,D,20110211,000000,21.9046,22.5222,21.8135,22.1777,46189.160947826,0
+CCEC.US,D,20110214,000000,22.1326,22.4978,22.0876,22.4518,51715.59762351,0
+CCEC.US,D,20110215,000000,22.4743,22.5898,21.9271,22.4743,44924.516104111,0
+CCEC.US,D,20110216,000000,22.6152,22.7278,22.4077,22.6152,56496.322880848,0
+CCEC.US,D,20110218,000000,22.2012,22.7278,22.2012,22.4077,38841.349670895,0
+CCEC.US,D,20110222,000000,22.4077,22.6338,22.1777,22.6152,101012.22998861,0
+CCEC.US,D,20110223,000000,22.5673,22.7729,22.3833,22.4077,97365.394696148,0
+CCEC.US,D,20110224,000000,22.4077,22.6564,22.4077,22.6152,68483.889311376,0
+CCEC.US,D,20110225,000000,22.6152,22.7729,22.5222,22.5673,68554.374363247,0
+CCEC.US,D,20110228,000000,22.5986,22.6701,22.1326,22.2021,82561.490758253,0
+CCEC.US,D,20110301,000000,22.1326,22.4978,22.1326,22.2237,47968.653126946,0
+CCEC.US,D,20110302,000000,21.0372,22.1552,21.0372,21.9046,92452.893037486,0
+CCEC.US,D,20110303,000000,22.019,22.2012,21.3564,21.8811,86751.77601586,0
+CCEC.US,D,20110304,000000,22.019,22.1777,21.698,21.9712,50469.340184631,0
+CCEC.US,D,20110307,000000,22.2012,22.4518,21.7901,21.9966,31329.073272931,0
+CCEC.US,D,20110308,000000,21.9966,22.2012,21.6765,22.2012,46430.240255674,0
+CCEC.US,D,20110309,000000,22.2472,22.4743,22.1092,22.2472,40519.711123418,0
+CCEC.US,D,20110310,000000,22.2012,22.2012,21.6315,21.8135,78721.587715019,0
+CCEC.US,D,20110311,000000,21.6315,22.1092,21.5845,21.836,25644.30061116,0
+CCEC.US,D,20110314,000000,21.7469,21.8595,21.5845,21.7215,42600.552437349,0
+CCEC.US,D,20110315,000000,21.515,21.605,21.0823,21.3564,95813.702032495,0
+CCEC.US,D,20110316,000000,21.2418,21.7469,21.1517,21.4914,54746.454853964,0
+CCEC.US,D,20110317,000000,21.6647,22.1787,21.5032,22.1552,61384.30799973,0
+CCEC.US,D,20110318,000000,22.1777,22.3617,21.7665,22.1777,40056.961435047,0
+CCEC.US,D,20110321,000000,22.3617,22.7964,22.3147,22.7474,55620.878106161,0
+CCEC.US,D,20110322,000000,22.3833,22.8404,22.3833,22.7964,31408.75202722,0
+CCEC.US,D,20110323,000000,22.7053,22.9569,22.7053,22.8659,31854.135833246,0
+CCEC.US,D,20110324,000000,22.8179,23.0705,22.8179,22.8865,36769.702059381,0
+CCEC.US,D,20110325,000000,22.8404,23.6852,22.8179,23.5257,84080.494702198,0
+CCEC.US,D,20110328,000000,23.6412,23.7087,23.2094,23.3641,65535.775402684,0
+CCEC.US,D,20110329,000000,23.4366,23.6647,23.2986,23.2986,44969.46309371,0
+CCEC.US,D,20110330,000000,23.4121,24.0993,23.2986,24.0083,73060.310070538,0
+CCEC.US,D,20110331,000000,23.9887,24.6857,23.6422,24.2393,61199.41242888,0
+CCEC.US,D,20110401,000000,24.35,24.5535,23.6852,24.395,113939.59711074,0
+CCEC.US,D,20110404,000000,24.2804,24.5535,24.2334,24.35,52251.896931224,0
+CCEC.US,D,20110405,000000,24.3714,25.0714,23.975,25.0714,74527.216367448,0
+CCEC.US,D,20110406,000000,25.0332,25.1938,25.0116,25.1233,72532.182942751,0
+CCEC.US,D,20110407,000000,25.1644,25.3739,25.0254,25.1184,79429.502801202,0
+CCEC.US,D,20110408,000000,25.1879,25.4434,25.1409,25.2809,39903.733061414,0
+CCEC.US,D,20110411,000000,25.3759,25.649,25.0332,25.1233,49725.671811267,0
+CCEC.US,D,20110412,000000,25.1184,25.1184,23.416,24.1845,90494.634422461,0
+CCEC.US,D,20110413,000000,24.1433,24.6915,23.6187,24.395,73276.872838605,0
+CCEC.US,D,20110414,000000,24.3714,24.9872,24.2119,24.7131,48106.558663215,0
+CCEC.US,D,20110415,000000,24.6289,24.7464,24.442,24.6515,26898.730229966,0
+CCEC.US,D,20110418,000000,24.488,24.5535,23.9819,24.35,37839.236107337,0
+CCEC.US,D,20110419,000000,24.3254,24.9079,24.3254,24.6289,45671.249044947,0
+CCEC.US,D,20110420,000000,24.6985,24.6985,23.8576,24.4909,156128.47598427,0
+CCEC.US,D,20110421,000000,24.5575,25.3739,24.442,25.2583,70501.396230873,0
+CCEC.US,D,20110425,000000,25.4894,25.7635,25.3759,25.603,67595.164744307,0
+CCEC.US,D,20110426,000000,25.6078,25.6538,25.3043,25.4914,64712.428275031,0
+CCEC.US,D,20110427,000000,25.5139,25.5844,25.4434,25.5384,29544.473481356,0
+CCEC.US,D,20110428,000000,25.5139,25.5139,25.3513,25.4688,54021.173885436,0
+CCEC.US,D,20110429,000000,25.4816,25.8251,25.1301,25.8251,64804.365299211,0
+CCEC.US,D,20110502,000000,25.8409,25.9103,25.2809,25.7253,46819.440324701,0
+CCEC.US,D,20110503,000000,25.6999,25.8879,25.3739,25.8653,47487.51603374,0
+CCEC.US,D,20110504,000000,25.9339,26.0259,24.5809,25.7488,121469.23939106,0
+CCEC.US,D,20110505,000000,25.5384,25.6324,22.3177,23.2516,383298.73359708,0
+CCEC.US,D,20110506,000000,22.9021,23.8576,22.8071,23.7176,217319.71623322,0
+CCEC.US,D,20110509,000000,23.8576,23.8576,23.0646,23.229,81353.029651537,0
+CCEC.US,D,20110510,000000,23.322,23.6245,23.0646,23.416,128613.7676923,0
+CCEC.US,D,20110511,000000,23.5081,23.5081,22.8561,23.3935,61468.072843982,0
+CCEC.US,D,20110512,000000,23.369,23.369,22.7396,23.136,40253.093753297,0
+CCEC.US,D,20110513,000000,22.9021,23.6735,22.4596,23.2986,102883.65919191,0
+CCEC.US,D,20110516,000000,23.322,23.6735,22.8561,23.2516,69160.137200341,0
+CCEC.US,D,20110517,000000,23.5775,23.603,22.8071,23.2986,46075.771951337,0
+CCEC.US,D,20110518,000000,23.0646,24.068,22.7151,23.4385,102583.33157959,0
+CCEC.US,D,20110519,000000,23.7655,23.7655,22.9725,23.2076,45508.826968897,0
+CCEC.US,D,20110520,000000,23.1586,23.276,22.6926,22.7151,80047.523908187,0
+CCEC.US,D,20110523,000000,22.623,22.623,21.7617,22.1082,76558.003079326,0
+CCEC.US,D,20110524,000000,21.9212,22.4831,21.7107,21.8772,68592.17069541,0
+CCEC.US,D,20110525,000000,21.7107,22.0182,21.3182,21.6901,90621.30321133,0
+CCEC.US,D,20110526,000000,21.5952,21.8077,21.1772,21.3182,64309.948413623,0
+CCEC.US,D,20110527,000000,21.3182,21.4552,20.9893,21.3858,99445.214487589,0
+CCEC.US,D,20110531,000000,21.5796,21.9535,20.9824,21.6579,61507.912221127,0
+CCEC.US,D,20110601,000000,21.6901,22.2501,21.0617,21.0617,56207.232015928,0
+CCEC.US,D,20110602,000000,21.1057,21.1293,20.5458,20.9423,66492.941976642,0
+CCEC.US,D,20110603,000000,20.6848,20.7093,20.0563,20.2434,63115.788621779,0
+CCEC.US,D,20110606,000000,20.1288,20.1728,19.1244,19.4523,133512.98955858,0
+CCEC.US,D,20110607,000000,19.4034,19.6824,18.9139,19.4749,144929.52491671,0
+CCEC.US,D,20110608,000000,19.3339,19.5434,18.4724,18.7279,91909.443072335,0
+CCEC.US,D,20110609,000000,18.7505,19.4523,18.6095,19.1244,94333.515943204,0
+CCEC.US,D,20110610,000000,18.9628,19.5199,18.6829,18.8454,57716.020734964,0
+CCEC.US,D,20110613,000000,19.1009,19.1469,18.3315,18.3755,61631.516442524,0
+CCEC.US,D,20110614,000000,18.5879,19.2184,18.5879,19.1469,61872.595750373,0
+CCEC.US,D,20110615,000000,18.9384,19.8469,18.6584,19.054,47235.199978491,0
+CCEC.US,D,20110616,000000,18.9678,19.7372,18.8239,19.0402,34041.215486229,0
+CCEC.US,D,20110617,000000,19.1929,19.8958,18.9844,19.1244,41895.701918639,0
+CCEC.US,D,20110620,000000,19.2419,19.7979,19.2419,19.6824,43161.368284844,0
+CCEC.US,D,20110621,000000,19.8253,20.8512,19.7979,20.0837,55151.999282845,0
+CCEC.US,D,20110622,000000,20.9667,21.2242,20.2434,20.9423,86701.721413807,0
+CCEC.US,D,20110623,000000,20.6633,20.6633,20.0113,20.5693,44819.29928755,0
+CCEC.US,D,20110624,000000,20.8022,20.9893,20.0563,20.1728,23387.757428797,0
+CCEC.US,D,20110627,000000,20.1043,20.6398,19.5904,20.3138,57350.315683228,0
+CCEC.US,D,20110628,000000,20.6173,21.2702,20.1973,20.5967,44051.114374405,0
+CCEC.US,D,20110629,000000,20.5458,21.4816,20.4303,20.9198,56791.542880714,0
+CCEC.US,D,20110630,000000,20.9824,21.557,20.8855,21.3074,43938.746900407,0
+CCEC.US,D,20110701,000000,21.4406,21.4406,21.1038,21.1283,11582.022001646,0
+CCEC.US,D,20110705,000000,21.2242,22.0396,21.2242,21.6794,132961.3674135,0
+CCEC.US,D,20110706,000000,21.7039,21.8488,21.1283,21.3672,35518.337008048,0
+CCEC.US,D,20110707,000000,21.417,21.9936,21.3417,21.417,31347.460677767,0
+CCEC.US,D,20110708,000000,21.1753,21.7039,21.1038,21.463,46822.504892174,0
+CCEC.US,D,20110711,000000,21.4082,21.4082,20.1728,20.7093,92882.954006148,0
+CCEC.US,D,20110712,000000,20.5507,21.1038,19.9761,20.6476,41205.152714801,0
+CCEC.US,D,20110713,000000,20.7798,21.5727,20.5693,20.7093,49813.522745483,0
+CCEC.US,D,20110714,000000,20.8512,21.0372,20.3373,20.3843,21504.069955606,0
+CCEC.US,D,20110715,000000,20.4078,20.9814,20.4078,20.721,19567.263312889,0
+CCEC.US,D,20110718,000000,20.7328,20.9423,20.2903,20.4528,36960.726765177,0
+CCEC.US,D,20110719,000000,20.6476,20.7916,20.4313,20.4802,41270.530154218,0
+CCEC.US,D,20110720,000000,20.5223,20.6633,19.9163,19.9389,56520.83942063,0
+CCEC.US,D,20110721,000000,20.0113,20.2903,19.5434,20.0113,65903.523499402,0
+CCEC.US,D,20110722,000000,20.0005,20.5037,19.7832,20.119,55838.462396719,0
+CCEC.US,D,20110725,000000,20.0005,20.0005,19.6394,19.7578,54243.865788449,0
+CCEC.US,D,20110726,000000,19.7372,19.7832,18.6555,18.9678,241803.56729474,0
+CCEC.US,D,20110727,000000,18.9678,19.1342,18.3667,18.6555,121905.42949467,0
+CCEC.US,D,20110728,000000,18.7749,19.0656,18.0789,18.5615,98241.860993327,0
+CCEC.US,D,20110729,000000,18.2033,18.9247,17.98,18.8239,129677.17260531,0
+CCEC.US,D,20110801,000000,19.8321,20.5281,18.6799,18.9678,250497.74521465,0
+CCEC.US,D,20110802,000000,19.5904,19.6638,18.63,18.8239,165330.35058216,0
+CCEC.US,D,20110803,000000,18.7749,18.9178,17.8166,18.3667,112721.94230162,0
+CCEC.US,D,20110804,000000,18.3667,18.3667,16.1572,16.6624,215839.53014393,0
+CCEC.US,D,20110805,000000,16.8053,17.2634,13.7824,13.7824,519050.90045569,0
+CCEC.US,D,20110808,000000,12.962,13.2782,11.6425,11.7384,412849.33621339,0
+CCEC.US,D,20110809,000000,12.2905,13.5181,11.6425,13.2782,356614.52309021,0
+CCEC.US,D,20110810,000000,13.5181,13.9253,12.962,13.613,117391.32160744,0
+CCEC.US,D,20110811,000000,13.661,14.9571,13.4691,14.5479,110116.03842737,0
+CCEC.US,D,20110812,000000,15.1029,15.1235,14.1906,14.261,85791.544874429,0
+CCEC.US,D,20110815,000000,14.7407,16.9747,14.3306,16.8807,187003.99327125,0
+CCEC.US,D,20110816,000000,16.5664,16.7828,16.0858,16.3266,119560.01385559,0
+CCEC.US,D,20110817,000000,16.6134,16.7828,16.0632,16.3266,104554.869987,0
+CCEC.US,D,20110818,000000,16.2796,16.3745,15.2684,15.6306,70714.894431467,0
+CCEC.US,D,20110819,000000,15.5336,15.8685,15.0775,15.1235,57598.545648513,0
+CCEC.US,D,20110822,000000,15.3643,15.6061,14.6213,15.3428,77915.606469711,0
+CCEC.US,D,20110823,000000,15.2459,15.2459,14.6448,14.7407,82288.744253187,0
+CCEC.US,D,20110824,000000,14.8612,15.1735,14.6947,14.9816,56701.648901516,0
+CCEC.US,D,20110825,000000,15.0775,15.3428,14.8866,15.1461,29981.685107455,0
+CCEC.US,D,20110826,000000,15.2938,15.6306,14.5253,15.6306,90852.16729427,0
+CCEC.US,D,20110829,000000,16.0388,16.4695,15.4858,16.3266,71918.247925729,0
+CCEC.US,D,20110830,000000,16.2042,16.2796,15.8939,16.0858,44538.380602557,0
+CCEC.US,D,20110831,000000,16.1905,16.5146,15.8459,16.3149,46465.993542855,0
+CCEC.US,D,20110901,000000,16.2796,16.2796,15.6776,15.6991,33931.912579705,0
+CCEC.US,D,20110902,000000,15.2713,15.2713,14.3795,14.5273,73013.320035957,0
+CCEC.US,D,20110906,000000,14.2866,14.2866,13.8049,14.2112,64641.94322316,0
+CCEC.US,D,20110907,000000,14.6771,15.6208,14.4275,15.47,45783.616518945,0
+CCEC.US,D,20110908,000000,15.6061,15.9898,15.3183,15.6776,48046.288836253,0
+CCEC.US,D,20110909,000000,15.3428,15.9409,15.0775,15.2459,48169.89305765,0
+CCEC.US,D,20110912,000000,14.5479,15.1735,14.0203,14.452,60446.550353098,0
+CCEC.US,D,20110913,000000,14.4275,14.9316,14.4275,14.7407,42265.493060339,0
+CCEC.US,D,20110914,000000,14.7897,15.3183,14.6448,15.1979,35579.628357501,0
+CCEC.US,D,20110915,000000,15.4858,16.1328,15.2233,16.1328,122298.71565366,0
+CCEC.US,D,20110916,000000,16.5439,16.5664,15.2459,15.6061,60302.515681883,0
+CCEC.US,D,20110919,000000,15.2684,15.5336,14.8376,15.3878,39414.423788281,0
+CCEC.US,D,20110920,000000,15.5092,15.7725,15.0315,15.4152,65784.005367969,0
+CCEC.US,D,20110921,000000,15.2684,15.5336,14.8866,14.9571,41072.354790986,0
+CCEC.US,D,20110922,000000,15.3643,15.3643,14.0203,14.5029,84103.989719488,0
+CCEC.US,D,20110923,000000,14.5969,14.9316,14.357,14.4784,31700.907459613,0
+CCEC.US,D,20110926,000000,14.5479,14.7652,14.406,14.5253,29527.107599011,0
+CCEC.US,D,20110927,000000,15.1735,15.4612,14.7652,15.1735,128781.2973808,0
+CCEC.US,D,20110928,000000,15.3183,15.751,14.7407,14.8612,61541.622463326,0
+CCEC.US,D,20110929,000000,15.4858,15.4858,14.8866,15.1735,42758.888423436,0
+CCEC.US,D,20110930,000000,15.1391,15.3722,14.7075,15.3457,129152.110045,0
+CCEC.US,D,20111003,000000,15.2684,15.6061,14.0692,15.0775,253205.80133799,0
+CCEC.US,D,20111004,000000,14.8514,15.4964,12.64,13.8813,417346.07821826,0
+CCEC.US,D,20111005,000000,14.0045,14.1818,13.5572,13.8068,93304.842794883,0
+CCEC.US,D,20111006,000000,13.8587,14.7251,13.7843,13.9321,99011.067428963,0
+CCEC.US,D,20111007,000000,14.1426,14.2866,13.5641,13.7824,36752.336177036,0
+CCEC.US,D,20111010,000000,13.9957,14.2866,13.8529,14.261,82814.828335992,0
+CCEC.US,D,20111011,000000,14.2112,15.2459,14.1651,15.1979,220569.17927673,0
+CCEC.US,D,20111012,000000,15.3428,15.4397,15.007,15.2459,115923.39378805,0
+CCEC.US,D,20111013,000000,15.007,15.1735,14.5969,15.007,74286.137059599,0
+CCEC.US,D,20111014,000000,15.1989,15.2253,14.7251,14.9502,117923.53482519,0
+CCEC.US,D,20111017,000000,14.8866,15.0315,14.6213,14.911,67179.405090517,0
+CCEC.US,D,20111018,000000,14.911,15.3878,14.8376,15.3643,111220.30424002,0
+CCEC.US,D,20111019,000000,15.2459,16.0632,15.1735,15.8225,92567.303556465,0
+CCEC.US,D,20111020,000000,15.6306,17.1176,15.4858,16.8533,137873.86907216,0
+CCEC.US,D,20111021,000000,17.0598,17.1606,16.8631,16.9375,114435.03551882,0
+CCEC.US,D,20111024,000000,16.9747,17.19,16.7603,17.1176,90495.655944951,0
+CCEC.US,D,20111025,000000,16.9609,17.235,16.3657,16.5645,171872.18061378,0
+CCEC.US,D,20111026,000000,17.1352,17.1606,16.5645,16.7378,166138.37487244,0
+CCEC.US,D,20111027,000000,16.9375,17.3084,16.7642,16.9865,346682.25991134,0
+CCEC.US,D,20111028,000000,17.0363,17.3084,16.588,16.9865,145253.34754631,0
+CCEC.US,D,20111031,000000,17.0843,17.1861,16.5743,16.8288,111478.74943021,0
+CCEC.US,D,20111101,000000,16.588,16.8102,16.4382,16.4891,111262.18666213,0
+CCEC.US,D,20111102,000000,16.9865,17.0363,16.4891,16.8102,217002.02273856,0
+CCEC.US,D,20111103,000000,17.1107,17.1107,16.3893,16.7133,134781.72049226,0
+CCEC.US,D,20111104,000000,16.6388,16.6388,16.0163,16.2434,83735.220100279,0
+CCEC.US,D,20111107,000000,16.1416,16.1416,15.2713,15.8459,101528.0988465,0
+CCEC.US,D,20111108,000000,15.8685,16.1416,15.4964,16.0682,56264.437275418,0
+CCEC.US,D,20111109,000000,15.6208,15.7197,15.1989,15.3477,61532.428760908,0
+CCEC.US,D,20111110,000000,15.6472,15.6952,15.1225,15.52,35873.826834876,0
+CCEC.US,D,20111111,000000,15.7197,16.1416,15.6952,16.0418,46599.812989161,0
+CCEC.US,D,20111114,000000,16.0163,16.0936,15.5709,15.7687,31209.555141498,0
+CCEC.US,D,20111115,000000,15.5709,15.6697,15.0246,15.3477,178950.30995312,0
+CCEC.US,D,20111116,000000,15.4476,15.6208,15.1461,15.4476,68717.817961788,0
+CCEC.US,D,20111117,000000,15.47,15.47,14.8514,15.0745,132288.18409201,0
+CCEC.US,D,20111118,000000,15.3222,15.4202,14.8994,15.3477,51395.861083863,0
+CCEC.US,D,20111121,000000,15.1225,15.3222,14.9268,15.0002,58445.387793456,0
+CCEC.US,D,20111122,000000,14.8994,15.4202,14.6771,14.8738,95441.867845813,0
+CCEC.US,D,20111123,000000,14.8014,14.8514,14.1544,14.1818,155706.58719554,0
+CCEC.US,D,20111125,000000,14.3052,14.404,13.8313,14.2062,42302.267870011,0
+CCEC.US,D,20111128,000000,14.8514,14.9268,14.1818,14.7026,62812.396441986,0
+CCEC.US,D,20111129,000000,14.8994,15.0002,14.6527,14.9737,87647.651240366,0
+CCEC.US,D,20111130,000000,15.5043,15.5582,15.1891,15.3996,103538.45510857,0
+CCEC.US,D,20111201,000000,15.3477,15.6472,15.1225,15.1989,68461.415816577,0
+CCEC.US,D,20111202,000000,15.1,15.4202,14.404,14.6527,156738.32491133,0
+CCEC.US,D,20111205,000000,14.777,15.0246,14.7251,15.0246,38591.076660628,0
+CCEC.US,D,20111206,000000,15.0893,15.5993,14.8856,15.5728,60203.428000268,0
+CCEC.US,D,20111207,000000,15.3976,15.6697,15.1461,15.6208,41353.273475979,0
+CCEC.US,D,20111208,000000,15.5464,15.9438,15.4476,15.7941,36318.18911841,0
+CCEC.US,D,20111209,000000,15.8195,16.0936,15.7687,16.0936,37799.396730193,0
+CCEC.US,D,20111212,000000,16.0163,16.0682,15.2253,15.6697,50355.951188143,0
+CCEC.US,D,20111213,000000,15.6697,15.7941,15.1989,15.2253,37165.031263353,0
+CCEC.US,D,20111214,000000,15.0491,15.3477,14.6007,15.1225,70769.035123484,0
+CCEC.US,D,20111215,000000,15.1989,15.3976,14.7026,14.9502,48426.295202862,0
+CCEC.US,D,20111216,000000,14.9502,15.0745,14.5801,14.6527,72663.959344075,0
+CCEC.US,D,20111219,000000,14.8994,14.8994,14.2786,14.3795,74863.297266949,0
+CCEC.US,D,20111220,000000,14.6281,15.5464,14.5273,14.9268,135654.10069948,0
+CCEC.US,D,20111221,000000,14.8014,15.7687,14.6527,15.6952,68231.573256128,0
+CCEC.US,D,20111222,000000,15.7197,15.9174,15.3731,15.3731,59362.71499027,0
+CCEC.US,D,20111223,000000,15.52,15.8929,15.1735,15.5954,50693.053610135,0
+CCEC.US,D,20111227,000000,15.6472,15.6472,15.1461,15.3477,86502.524528085,0
+CCEC.US,D,20111228,000000,15.3477,15.3477,14.8014,15.0002,44368.80786907,0
+CCEC.US,D,20111229,000000,14.9268,15.2469,14.777,15.0246,82464.446121619,0
+CCEC.US,D,20111230,000000,14.9737,15.4964,14.777,15.2253,127150.94748536,0
+CCEC.US,D,20120103,000000,15.52,16.0936,15.3477,15.9438,56402.342811687,0
+CCEC.US,D,20120104,000000,15.9938,16.7642,15.9174,16.6634,111514.50271739,0
+CCEC.US,D,20120105,000000,16.6134,17.1606,16.5645,16.7642,104197.33711519,0
+CCEC.US,D,20120106,000000,16.8366,17.1352,16.4891,16.588,50905.530288239,0
+CCEC.US,D,20120109,000000,16.6888,16.6888,16.0163,16.3893,66342.778170482,0
+CCEC.US,D,20120110,000000,17.2116,17.8058,17.2116,17.3594,303556.64491368,0
+CCEC.US,D,20120111,000000,17.6981,18.6193,17.3917,18.5155,289396.30014504,0
+CCEC.US,D,20120112,000000,18.6437,19.4631,18.1073,18.259,219557.87201075,0
+CCEC.US,D,20120113,000000,18.259,18.8483,18.1817,18.4146,155687.17826821,0
+CCEC.US,D,20120117,000000,19.1058,19.2585,18.4646,18.8738,112134.56686936,0
+CCEC.US,D,20120118,000000,19.1234,19.2223,18.8718,19.1469,108877.95316841,0
+CCEC.US,D,20120119,000000,19.1234,19.1234,18.3755,18.4284,99742.477532436,0
+CCEC.US,D,20120120,000000,18.3872,18.4402,17.9036,18.2864,122191.45579211,0
+CCEC.US,D,20120123,000000,18.3276,18.9962,18.0799,18.8718,135734.80097625,0
+CCEC.US,D,20120124,000000,18.9962,19.2693,18.8239,18.8239,144176.66284092,0
+CCEC.US,D,20120125,000000,18.9247,19.2223,18.6751,18.9962,92324.181203634,0
+CCEC.US,D,20120126,000000,19.001,19.2839,18.9521,18.9746,78507.067991933,0
+CCEC.US,D,20120127,000000,18.8738,19.2047,18.6947,19.1312,114175.56880614,0
+CCEC.US,D,20120130,000000,19.1312,19.5385,18.7465,19.3848,149454.86955132,0
+CCEC.US,D,20120131,000000,19.611,19.8753,18.957,19.5052,243944.67843563,0
+CCEC.US,D,20120201,000000,19.514,20.0015,19.4886,19.7705,165312.98469981,0
+CCEC.US,D,20120202,000000,19.9203,20.0769,19.7705,19.9203,197368.36046376,0
+CCEC.US,D,20120203,000000,19.4386,20.1778,19.4386,19.8204,91495.726463527,0
+CCEC.US,D,20120206,000000,19.8204,20.0505,19.4631,19.8987,78227.170829431,0
+CCEC.US,D,20120207,000000,19.8204,19.8204,19.2047,19.2585,75740.785086618,0
+CCEC.US,D,20120208,000000,19.1312,19.1822,18.541,18.5938,132859.21516442,0
+CCEC.US,D,20120209,000000,18.8483,18.8738,17.9036,18.4402,145821.31405124,0
+CCEC.US,D,20120210,000000,18.3628,18.3872,17.9036,18.2091,101554.65843127,0
+CCEC.US,D,20120213,000000,18.3872,18.541,18.2091,18.541,56107.122811822,0
+CCEC.US,D,20120214,000000,18.489,18.5938,18.1573,18.5938,68090.603152386,0
+CCEC.US,D,20120215,000000,18.9746,19.2585,18.6437,19.0774,78531.584531714,0
+CCEC.US,D,20120216,000000,19.2839,19.6932,18.9257,19.6932,88172.71380068,0
+CCEC.US,D,20120217,000000,19.9203,20.0505,19.6932,19.795,58893.836166954,0
+CCEC.US,D,20120221,000000,19.795,20.2052,19.795,20.2052,85555.573179035,0
+CCEC.US,D,20120222,000000,20.255,20.255,19.3848,19.4386,62770.51401986,0
+CCEC.US,D,20120223,000000,19.4631,19.7705,19.3848,19.7166,34484.556247273,0
+CCEC.US,D,20120224,000000,19.8204,20.1024,19.4386,19.8469,66842.302668525,0
+CCEC.US,D,20120227,000000,19.7705,19.795,19.0774,19.1312,99175.532549996,0
+CCEC.US,D,20120228,000000,19.1557,19.4093,19.052,19.3349,51178.276793305,0
+CCEC.US,D,20120229,000000,19.4533,19.558,19.0588,19.1107,54916.02758745,0
+CCEC.US,D,20120301,000000,19.2839,19.3623,18.9257,18.9746,67852.588412009,0
+CCEC.US,D,20120302,000000,18.9746,19.1058,18.5938,18.6437,54002.7864806,0
+CCEC.US,D,20120305,000000,18.541,18.6193,18.1573,18.4402,79912.68293939,0
+CCEC.US,D,20120306,000000,18.2365,18.3393,17.8508,18.0809,112789.36278601,0
+CCEC.US,D,20120307,000000,18.3119,18.6437,18.2091,18.6437,37909.721159208,0
+CCEC.US,D,20120308,000000,18.9521,19.4631,18.6947,19.3848,66311.110973265,0
+CCEC.US,D,20120309,000000,19.4386,19.7166,19.1822,19.6188,53669.770148572,0
+CCEC.US,D,20120312,000000,19.7431,19.8204,19.3848,19.4093,31332.137840404,0
+CCEC.US,D,20120313,000000,19.4631,19.6188,18.7984,18.8483,70171.444466317,0
+CCEC.US,D,20120314,000000,18.9257,19.2321,18.6692,18.8483,37968.969463679,0
+CCEC.US,D,20120315,000000,18.7984,19.5385,18.7729,19.3065,80857.591243458,0
+CCEC.US,D,20120316,000000,19.3848,19.9203,19.2321,19.8987,95350.952344125,0
+CCEC.US,D,20120319,000000,19.9203,19.9497,19.4886,19.7705,73859.140658409,0
+CCEC.US,D,20120320,000000,19.6932,19.9497,19.1822,19.8469,93330.380857155,0
+CCEC.US,D,20120321,000000,19.8469,20.0769,19.7166,19.8987,51920.923644178,0
+CCEC.US,D,20120322,000000,19.795,19.9741,19.6932,19.795,42058.123994689,0
+CCEC.US,D,20120323,000000,19.6932,20.5625,19.6932,20.4871,91039.105910102,0
+CCEC.US,D,20120326,000000,20.6398,21.1763,20.4871,20.6398,110759.59759663,0
+CCEC.US,D,20120327,000000,20.6398,20.9707,20.255,20.4332,106576.46299645,0
+CCEC.US,D,20120328,000000,20.5869,20.8698,20.2052,20.768,53349.012086434,0
+CCEC.US,D,20120329,000000,20.5625,20.7406,19.9497,20.2815,51788.125720363,0
+CCEC.US,D,20120330,000000,20.307,20.9208,20.307,20.7406,79829.939617628,0
+CCEC.US,D,20120402,000000,20.7406,21.278,20.7406,21.2027,72851.919482397,0
+CCEC.US,D,20120403,000000,21.2154,21.6109,20.954,21.1655,157340.00165846,0
+CCEC.US,D,20120404,000000,21.1381,21.1909,20.7161,20.9785,68517.599553575,0
+CCEC.US,D,20120405,000000,20.7954,21.4523,20.4518,20.9002,91949.28244948,0
+CCEC.US,D,20120409,000000,20.8698,21.0235,20.2052,20.4587,69978.37671554,0
+CCEC.US,D,20120410,000000,20.4587,20.7152,19.6932,19.7166,159755.9023494,0
+CCEC.US,D,20120411,000000,20.2306,20.7152,20.0015,20.1298,95580.794904574,0
+CCEC.US,D,20120412,000000,20.2815,20.7934,20.1778,20.7934,49049.423922302,0
+CCEC.US,D,20120413,000000,21.376,21.6383,20.7954,21.0852,92372.192760706,0
+CCEC.US,D,20120416,000000,21.2271,21.2271,20.4871,20.9971,71938.678375547,0
+CCEC.US,D,20120417,000000,21.0597,21.5062,21.0597,21.4278,40894.609877572,0
+CCEC.US,D,20120418,000000,21.4552,21.6873,20.9707,21.1009,44764.137073042,0
+CCEC.US,D,20120419,000000,21.1009,21.3808,20.8444,21.0499,36696.152440038,0
+CCEC.US,D,20120420,000000,21.2154,21.6383,21.1381,21.5845,54957.910009577,0
+CCEC.US,D,20120423,000000,21.1763,21.6099,21.1009,21.5845,47233.156933509,0
+CCEC.US,D,20120424,000000,21.5845,21.6873,21.2526,21.4552,60331.118311628,0
+CCEC.US,D,20120425,000000,21.7107,21.7381,21.4346,21.4826,78227.170829431,0
+CCEC.US,D,20120426,000000,21.4816,22.2697,21.4816,22.0876,94252.815666424,0
+CCEC.US,D,20120427,000000,22.5066,22.5066,22.0054,22.0592,89982.851654527,0
+CCEC.US,D,20120430,000000,22.0974,22.4537,22.0632,22.3549,109993.45572846,0
+CCEC.US,D,20120501,000000,22.3735,22.5066,22.1904,22.3499,111085.46327122,0
+CCEC.US,D,20120502,000000,22.4802,22.5066,21.6383,21.8742,156653.53854458,0
+CCEC.US,D,20120503,000000,21.8742,21.8742,20.8757,20.9266,248285.1274994,0
+CCEC.US,D,20120504,000000,20.9002,21.2154,19.7421,20.954,186063.17105714,0
+CCEC.US,D,20120507,000000,20.7161,20.7161,20.0064,20.1894,122724.69053235,0
+CCEC.US,D,20120508,000000,20.0064,21.0597,19.9007,20.9785,132560.93059707,0
+CCEC.US,D,20120509,000000,20.6643,21.0343,20.4009,20.5839,64780.87028192,0
+CCEC.US,D,20120510,000000,20.7161,21.1655,20.6917,21.0597,59692.666754825,0
+CCEC.US,D,20120511,000000,21.0597,21.1381,20.6378,20.769,41686.289808008,0
+CCEC.US,D,20120514,000000,20.6133,20.7161,20.2688,20.5067,92548.916151629,0
+CCEC.US,D,20120515,000000,21.1655,21.3211,20.8757,20.9785,116259.47468754,0
+CCEC.US,D,20120516,000000,21.0039,21.5845,20.3735,20.4518,64993.346960024,0
+CCEC.US,D,20120517,000000,20.3735,21.0039,19.7421,19.9251,72967.351523867,0
+CCEC.US,D,20120518,000000,19.8753,20.2159,18.8718,19.2429,110302.9770432,0
+CCEC.US,D,20120521,000000,19.2429,19.8753,18.957,19.8478,117255.45911616,0
+CCEC.US,D,20120522,000000,19.9525,20.1112,18.9266,19.1362,92339.504040998,0
+CCEC.US,D,20120523,000000,18.9786,19.2184,18.6897,19.1107,64953.50758288,0
+CCEC.US,D,20120524,000000,19.2967,19.9799,19.2967,19.7705,47259.716518272,0
+CCEC.US,D,20120525,000000,19.795,20.164,19.1107,19.8478,51236.503575285,0
+CCEC.US,D,20120529,000000,19.8753,20.2688,19.8214,20.0064,31762.198809066,0
+CCEC.US,D,20120530,000000,19.8753,20.0583,19.4015,19.4533,61358.769937458,0
+CCEC.US,D,20120531,000000,19.5052,19.6902,18.6897,19.2429,46742.826137885,0
+CCEC.US,D,20120601,000000,18.8199,19.0832,18.2943,18.5312,154122.20581217,0
+CCEC.US,D,20120604,000000,18.5605,18.7435,16.3471,16.9795,245938.69033784,0
+CCEC.US,D,20120605,000000,16.9247,17.8743,16.9247,17.7676,73381.068132675,0
+CCEC.US,D,20120606,000000,17.9252,18.3207,17.796,18.2943,59660.999557608,0
+CCEC.US,D,20120607,000000,18.6897,18.957,18.2943,18.4284,35741.028911061,0
+CCEC.US,D,20120608,000000,18.4284,18.957,18.0329,18.7161,43579.170983616,0
+CCEC.US,D,20120611,000000,18.8718,19.2184,18.5067,18.585,31965.481784752,0
+CCEC.US,D,20120612,000000,18.6897,18.957,18.4284,18.6897,27638.312513366,0
+CCEC.US,D,20120613,000000,18.4764,18.6897,18.4284,18.4764,44851.988007258,0
+CCEC.US,D,20120614,000000,18.6369,18.9786,18.3726,18.9266,31279.018670878,0
+CCEC.US,D,20120615,000000,18.8718,18.957,18.4284,18.5312,38728.982196897,0
+CCEC.US,D,20120618,000000,18.4538,18.8199,18.4284,18.5605,47440.525999159,0
+CCEC.US,D,20120619,000000,18.6369,19.1655,18.585,18.8199,37036.319429502,0
+CCEC.US,D,20120620,000000,18.957,19.4015,18.8473,19.1107,39002.750224454,0
+CCEC.US,D,20120621,000000,19.0324,19.795,19.0324,19.558,60087.995958798,0
+CCEC.US,D,20120622,000000,19.795,19.8753,19.3475,19.4269,24894.503102851,0
+CCEC.US,D,20120625,000000,19.0832,19.2967,18.7435,19.004,38399.030432342,0
+CCEC.US,D,20120626,000000,18.957,19.1655,18.7435,19.004,33103.457839597,0
+CCEC.US,D,20120627,000000,18.957,19.7421,18.957,19.558,18468.105112698,0
+CCEC.US,D,20120628,000000,19.611,19.7421,18.8718,19.7147,32691.784275771,0
+CCEC.US,D,20120629,000000,20.1112,20.1112,19.4015,19.9007,65145.553811166,0
+CCEC.US,D,20120702,000000,19.8478,20.2688,19.8214,20.2688,26390.012029506,0
+CCEC.US,D,20120703,000000,20.2913,20.5889,20.21,20.4528,33729.65112651,0
+CCEC.US,D,20120705,000000,20.2913,20.6995,20.1542,20.6163,27516.751336951,0
+CCEC.US,D,20120706,000000,20.4802,20.5839,20.164,20.5839,26625.9837249,0
+CCEC.US,D,20120709,000000,20.5556,20.7954,20.5311,20.769,28997.958948733,0
+CCEC.US,D,20120710,000000,20.7954,21.0039,20.2688,20.3471,28720.104831213,0
+CCEC.US,D,20120711,000000,20.3206,20.7954,20.1894,20.5311,28235.903170534,0
+CCEC.US,D,20120712,000000,20.2159,20.6643,20.0064,20.3735,46280.076449514,0
+CCEC.US,D,20120713,000000,20.4518,20.769,20.2688,20.5839,46821.483369683,0
+CCEC.US,D,20120716,000000,20.4009,20.769,20.1894,20.5556,46270.882747096,0
+CCEC.US,D,20120717,000000,20.5311,21.2683,20.5311,21.1107,71514.74654183,0
+CCEC.US,D,20120718,000000,21.0597,21.3211,20.8228,21.2291,53055.83513155,0
+CCEC.US,D,20120719,000000,21.2418,21.4523,21.0597,21.2683,44592.521294573,0
+CCEC.US,D,20120720,000000,21.1596,21.4308,21.0245,21.0499,75626.374567639,0
+CCEC.US,D,20120723,000000,20.9785,21.4004,20.5311,20.9785,52413.297484784,0
+CCEC.US,D,20120724,000000,21.0597,21.1909,20.2159,20.2688,92703.166047752,0
+CCEC.US,D,20120725,000000,20.5556,20.954,20.2688,20.6917,64304.840801168,0
+CCEC.US,D,20120726,000000,21.1851,21.4552,20.8062,21.1851,98144.816356693,0
+CCEC.US,D,20120727,000000,21.3211,21.5845,21.1655,21.376,88994.017883351,0
+CCEC.US,D,20120730,000000,21.4552,21.7273,21.2683,21.2966,126820.9957208,0
+CCEC.US,D,20120731,000000,21.4523,21.463,20.769,20.8492,130427.99163611,0
+CCEC.US,D,20120801,000000,21.0499,21.3211,20.7778,21.1038,89194.236291565,0
+CCEC.US,D,20120802,000000,21.1655,21.1909,20.5839,20.6643,146394.38816863,0
+CCEC.US,D,20120803,000000,20.9139,20.9677,20.4821,20.4821,135259.79301799,0
+CCEC.US,D,20120806,000000,20.5351,21.2144,20.5351,21.0245,88031.743696938,0
+CCEC.US,D,20120807,000000,21.1313,21.1313,20.859,21.0499,71138.826265184,0
+CCEC.US,D,20120808,000000,20.8864,21.1313,20.8864,20.9139,45942.974027522,0
+CCEC.US,D,20120809,000000,20.9139,20.9413,20.6417,20.725,66025.084675817,0
+CCEC.US,D,20120810,000000,20.7524,20.9139,20.6417,20.725,61989.049314333,0
+CCEC.US,D,20120813,000000,20.7778,20.8864,20.6417,20.7524,58693.617758741,0
+CCEC.US,D,20120814,000000,20.859,21.511,20.6711,21.2966,110695.24167969,0
+CCEC.US,D,20120815,000000,21.6197,21.7009,21.3015,21.5394,78847.234981397,0
+CCEC.US,D,20120816,000000,21.7009,21.7009,20.9961,21.1313,79937.199479171,0
+CCEC.US,D,20120817,000000,21.4308,21.4308,20.9677,21.1596,49667.445029287,0
+CCEC.US,D,20120820,000000,21.1596,21.3769,21.0773,21.1038,51078.167589198,0
+CCEC.US,D,20120821,000000,21.1596,21.3211,20.9413,20.9961,65200.716025674,0
+CCEC.US,D,20120822,000000,21.0245,21.2144,20.725,21.0245,48855.334649034,0
+CCEC.US,D,20120823,000000,20.9139,21.0245,20.7524,20.8864,33664.273687093,0
+CCEC.US,D,20120824,000000,20.4821,20.9139,20.3706,20.9139,66548.10419115,0
+CCEC.US,D,20120827,000000,20.9677,21.2144,20.6995,21.0245,40969.181019407,0
+CCEC.US,D,20120828,000000,21.0245,21.1851,20.6417,20.9139,59077.710215313,0
+CCEC.US,D,20120829,000000,20.9139,21.0773,20.7524,20.859,54851.671670525,0
+CCEC.US,D,20120830,000000,20.8062,20.859,20.4821,20.6995,48483.500462352,0
+CCEC.US,D,20120831,000000,20.8864,20.9413,20.5889,20.8864,25888.444486481,0
+CCEC.US,D,20120904,000000,21.0245,21.2399,20.3999,20.4821,100290.01358755,0
+CCEC.US,D,20120905,000000,20.6163,21.0245,20.4528,20.8864,60362.785508846,0
+CCEC.US,D,20120906,000000,21.1596,21.2399,20.5625,20.859,72792.671177926,0
+CCEC.US,D,20120907,000000,20.8864,20.8864,20.6153,20.7524,52007.753055903,0
+CCEC.US,D,20120910,000000,20.9677,21.1851,20.6711,20.8864,71067.319690822,0
+CCEC.US,D,20120911,000000,21.0245,21.0245,20.6163,20.6163,85921.278230771,0
+CCEC.US,D,20120912,000000,20.7524,20.9677,20.6163,20.8864,46130.934165845,0
+CCEC.US,D,20120913,000000,20.9961,21.0245,20.7778,20.859,83658.605913463,0
+CCEC.US,D,20120914,000000,20.8062,20.9677,20.7778,20.859,92789.995459478,0
+CCEC.US,D,20120917,000000,20.859,20.9677,20.7524,20.859,68716.796439298,0
+CCEC.US,D,20120918,000000,20.7524,21.2144,20.7524,20.859,71611.791178464,0
+CCEC.US,D,20120919,000000,20.8062,21.1313,20.7524,21.1038,121353.80734959,0
+CCEC.US,D,20120920,000000,20.9413,21.6491,20.8316,21.6197,81408.191866044,0
+CCEC.US,D,20120921,000000,21.6491,21.9428,21.5394,21.6197,134525.31834705,0
+CCEC.US,D,20120924,000000,21.5668,21.9702,21.4308,21.7557,72805.950970308,0
+CCEC.US,D,20120925,000000,21.8918,22.3793,21.8654,22.1356,104607.98915652,0
+CCEC.US,D,20120926,000000,22.1894,22.3793,21.7851,22.2707,75601.858027858,0
+CCEC.US,D,20120927,000000,22.2443,22.5134,21.9702,22.1356,101076.58590554,0
+CCEC.US,D,20120928,000000,22.0828,22.2443,22.0544,22.164,37830.042404919,0
+CCEC.US,D,20121001,000000,22.2443,22.2981,21.9702,22.026,50041.32226095,0
+CCEC.US,D,20121002,000000,22.0005,22.2178,21.7273,21.8096,39028.288286726,0
+CCEC.US,D,20121003,000000,21.8096,22.1356,21.6491,22.0005,62494.702947321,0
+CCEC.US,D,20121004,000000,22.0005,22.2707,21.6491,22.2707,50542.889803975,0
+CCEC.US,D,20121005,000000,22.3549,22.4332,22.1072,22.2443,46244.323162333,0
+CCEC.US,D,20121008,000000,21.9447,22.2971,21.838,22.1072,80755.438994369,0
+CCEC.US,D,20121009,000000,22.1356,22.2707,22.0544,22.1072,49913.63194959,0
+CCEC.US,D,20121010,000000,22.1072,22.1356,21.8654,21.9447,57140.903572596,0
+CCEC.US,D,20121011,000000,22.1072,22.2707,21.9173,22.1894,43985.736934988,0
+CCEC.US,D,20121012,000000,22.2707,22.3059,21.9173,21.9702,49492.764683346,0
+CCEC.US,D,20121015,000000,22.164,22.2981,21.9702,22.1072,46520.134234872,0
+CCEC.US,D,20121016,000000,22.3245,22.3245,22.0005,22.0828,46874.602539209,0
+CCEC.US,D,20121017,000000,22.1072,22.3793,22.1072,22.2178,47034.981570278,0
+CCEC.US,D,20121018,000000,22.1356,22.3549,22.1072,22.1356,49212.867520843,0
+CCEC.US,D,20121019,000000,22.1894,22.1894,21.9702,22.0005,45331.082055483,0
+CCEC.US,D,20121022,000000,21.9447,22.1894,20.7524,21.0773,182489.88538403,0
+CCEC.US,D,20121023,000000,21.2966,21.4044,20.5351,20.9139,125986.41184575,0
+CCEC.US,D,20121024,000000,21.3211,21.4044,20.9168,21.1851,112781.19060608,0
+CCEC.US,D,20121025,000000,21.3486,21.9702,21.2144,21.8918,66967.949934904,0
+CCEC.US,D,20121026,000000,22.1072,22.1894,20.9677,21.1596,129080.60347064,0
+CCEC.US,D,20121031,000000,21.9447,21.9447,21.2399,21.7009,78476.422317206,0
+CCEC.US,D,20121101,000000,21.7851,22.0828,21.5668,22.0544,84637.22445973,0
+CCEC.US,D,20121102,000000,22.0828,22.0828,21.9173,22.0544,70264.403012987,0
+CCEC.US,D,20121105,000000,21.9702,22.0005,21.2966,21.4308,143755.79557468,0
+CCEC.US,D,20121106,000000,21.604,22.1659,21.2692,22.0514,87845.826603597,0
+CCEC.US,D,20121107,000000,21.8292,21.9682,21.1851,21.5198,71330.872493471,0
+CCEC.US,D,20121108,000000,21.4082,21.7215,20.2913,20.4029,105681.60929444,0
+CCEC.US,D,20121109,000000,20.2913,20.7093,19.564,20.5987,165360.99625689,0
+CCEC.US,D,20121112,000000,20.5693,20.5693,19.9007,20.0955,72054.110417017,0
+CCEC.US,D,20121113,000000,20.1239,20.2346,16.1808,19.1753,297045.46055678,0
+CCEC.US,D,20121114,000000,19.1753,19.5365,18.1963,18.2786,158089.79916677,0
+CCEC.US,D,20121115,000000,18.1679,18.2786,16.9649,17.3564,220012.4495192,0
+CCEC.US,D,20121116,000000,17.5503,18.586,17.2154,18.447,107660.29835928,0
+CCEC.US,D,20121119,000000,19.1176,19.6784,18.9756,19.2859,87117.481067597,0
+CCEC.US,D,20121120,000000,19.2859,19.3711,18.3618,18.447,106259.79102428,0
+CCEC.US,D,20121121,000000,18.2228,18.6966,17.887,18.5605,72295.189724865,0
+CCEC.US,D,20121123,000000,18.7543,18.7808,18.3569,18.6134,54391.986549627,0
+CCEC.US,D,20121126,000000,18.447,18.7259,17.8038,18.6418,135112.69377931,0
+CCEC.US,D,20121127,000000,18.7543,19.0334,18.1679,18.586,62809.331874514,0
+CCEC.US,D,20121128,000000,18.6134,18.7808,18.3089,18.6134,39980.347248231,0
+CCEC.US,D,20121129,000000,18.586,18.8669,18.1533,18.447,72287.017544938,0
+CCEC.US,D,20121130,000000,18.2228,18.9208,17.887,18.9208,94432.60362482,0
+CCEC.US,D,20121203,000000,18.8395,18.9208,18.5038,18.6408,58956.149038898,0
+CCEC.US,D,20121204,000000,18.8669,19.2575,18.2228,18.7259,130718.10402352,0
+CCEC.US,D,20121205,000000,18.6692,19.1753,18.6418,18.6692,73119.558375009,0
+CCEC.US,D,20121206,000000,18.6966,19.144,18.5302,19.004,48029.944476399,0
+CCEC.US,D,20121207,000000,19.004,19.2859,18.7259,19.1998,41977.42371791,0
+CCEC.US,D,20121210,000000,19.004,19.0892,18.5038,18.6134,94020.930060993,0
+CCEC.US,D,20121211,000000,18.4754,19.004,18.3892,18.6692,66754.451734309,0
+CCEC.US,D,20121212,000000,18.3354,19.004,17.887,18.8669,174224.74691028,0
+CCEC.US,D,20121213,000000,18.3354,19.004,18.3354,18.3618,64303.819278677,0
+CCEC.US,D,20121214,000000,18.3089,18.4176,17.747,18.028,93774.74314069,0
+CCEC.US,D,20121217,000000,17.887,18.3089,17.747,18.0828,41504.45880463,0
+CCEC.US,D,20121218,000000,18.028,18.3089,17.887,18.2786,73626.233530488,0
+CCEC.US,D,20121219,000000,18.1121,18.2522,17.9438,18.0554,67008.810834539,0
+CCEC.US,D,20121220,000000,18.1679,18.7808,17.887,18.5605,119167.7492191,0
+CCEC.US,D,20121221,000000,18.2786,18.4754,17.7754,18.3618,101761.00597443,0
+CCEC.US,D,20121224,000000,18.1387,18.3618,17.9174,18.1679,25414.458050711,0
+CCEC.US,D,20121226,000000,18.1679,18.3089,17.5239,17.7754,80317.20584578,0
+CCEC.US,D,20121227,000000,17.8586,17.9986,17.5239,17.7196,53817.89090975,0
+CCEC.US,D,20121228,000000,17.9438,17.9438,17.6081,17.6922,90698.938920637,0
+CCEC.US,D,20121231,000000,17.747,18.4754,17.4965,18.3892,103314.74168305,0
+CCEC.US,D,20130102,000000,18.8395,19.2282,18.6477,19.0334,83878.233249003,0
+CCEC.US,D,20130103,000000,18.9502,19.8733,18.9502,19.4239,73642.577890342,0
+CCEC.US,D,20130104,000000,19.5365,20.2346,19.5072,20.0691,73280.958928569,0
+CCEC.US,D,20130107,000000,20.208,21.4082,20.208,20.6251,124777.95073903,0
+CCEC.US,D,20130108,000000,20.5693,21.2555,20.4313,20.8786,131860.16616833,0
+CCEC.US,D,20130109,000000,21.1851,21.7459,20.907,21.464,122583.72042861,0
+CCEC.US,D,20130110,000000,21.5198,21.6608,21.0196,21.0461,91620.352207415,0
+CCEC.US,D,20130111,000000,21.1283,21.7459,21.0461,21.4904,113462.54610751,0
+CCEC.US,D,20130114,000000,21.3534,21.7459,21.3534,21.5502,50113.850357803,0
+CCEC.US,D,20130115,000000,21.5502,22.3587,21.5198,22.024,113063.13081357,0
+CCEC.US,D,20130116,000000,22.024,22.584,22.024,22.3029,102213.54043789,0
+CCEC.US,D,20130117,000000,22.3587,22.4988,22.0818,22.2481,58846.846132373,0
+CCEC.US,D,20130118,000000,22.3587,22.4449,22.0818,22.4449,69029.382321508,0
+CCEC.US,D,20130122,000000,22.4449,22.5272,22.1366,22.3852,60188.105162904,0
+CCEC.US,D,20130123,000000,22.3587,22.4165,22.1366,22.3587,75211.63643634,0
+CCEC.US,D,20130124,000000,22.3029,22.5546,22.0514,22.0818,86968.338783928,0
+CCEC.US,D,20130125,000000,22.3852,22.584,21.8292,22.2061,91412.983141766,0
+CCEC.US,D,20130128,000000,22.2746,22.8903,22.2746,22.6946,146977.67751093,0
+CCEC.US,D,20130129,000000,22.6358,22.8903,22.582,22.7631,85368.634563203,0
+CCEC.US,D,20130130,000000,22.8052,22.8355,22.4988,22.6682,80849.419063531,0
+CCEC.US,D,20130131,000000,22.4449,23.1136,22.4449,23.0313,132959.32436852,0
+CCEC.US,D,20130201,000000,23.1978,23.1978,22.6946,22.8903,101354.44002305,0
+CCEC.US,D,20130204,000000,23.0313,23.0313,22.7484,22.8639,76658.112283432,0
+CCEC.US,D,20130205,000000,22.9187,22.9471,22.3029,22.5272,196629.79970285,0
+CCEC.US,D,20130206,000000,22.3901,23.2536,22.3901,23.2536,129417.70589263,0
+CCEC.US,D,20130207,000000,23.0519,23.3974,22.7376,23.2262,104329.11351651,0
+CCEC.US,D,20130208,000000,23.139,23.9721,22.9353,23.4561,117727.40250695,0
+CCEC.US,D,20130211,000000,23.6842,23.6842,23.1968,23.4249,71268.559621527,0
+CCEC.US,D,20130212,000000,23.4561,23.4561,23.1654,23.2829,61519.148968527,0
+CCEC.US,D,20130213,000000,23.2262,23.4561,22.8795,22.9657,88358.630894021,0
+CCEC.US,D,20130214,000000,23.0812,23.3025,22.9353,23.0812,80498.015326667,0
+CCEC.US,D,20130215,000000,23.1654,23.3122,22.8795,22.9941,71486.143912085,0
+CCEC.US,D,20130219,000000,23.0215,23.1654,22.9069,22.9941,58446.409315947,0
+CCEC.US,D,20130220,000000,23.1086,23.1654,22.6798,22.8795,54400.158729554,0
+CCEC.US,D,20130221,000000,22.7376,22.7376,21.9712,22.2746,109459.19946572,0
+CCEC.US,D,20130222,000000,22.2746,22.6798,22.1317,22.4479,57738.494229764,0
+CCEC.US,D,20130225,000000,22.4479,23.0215,21.8429,22.0436,50146.539077511,0
+CCEC.US,D,20130226,000000,21.9878,22.4763,21.7871,22.3039,44003.102817333,0
+CCEC.US,D,20130227,000000,22.2462,22.8795,22.1601,22.7631,54225.478383613,0
+CCEC.US,D,20130228,000000,22.8512,23.0215,22.5918,22.9941,28295.151475005,0
+CCEC.US,D,20130301,000000,22.9353,22.9353,22.1601,22.6798,56488.150700921,0
+CCEC.US,D,20130304,000000,22.7631,22.8512,21.9878,22.0182,61707.109106849,0
+CCEC.US,D,20130305,000000,21.9614,22.4479,21.9614,22.2462,56876.329247457,0
+CCEC.US,D,20130306,000000,22.2462,22.3343,21.7871,21.93,63355.846407137,0
+CCEC.US,D,20130307,000000,21.9026,22.2746,21.7273,21.93,47724.509251625,0
+CCEC.US,D,20130308,000000,21.93,22.3901,21.7577,22.3343,47363.911812343,0
+CCEC.US,D,20130311,000000,22.2462,22.533,22.1023,22.4479,36138.401160015,0
+CCEC.US,D,20130312,000000,22.4185,22.6006,22.1023,22.2188,44033.74849206,0
+CCEC.US,D,20130313,000000,22.2746,22.3039,21.93,22.1023,24879.180265488,0
+CCEC.US,D,20130314,000000,21.9878,22.6798,21.9878,22.5654,65151.682946111,0
+CCEC.US,D,20130315,000000,22.5066,22.5918,21.9614,21.9614,62242.386892073,0
+CCEC.US,D,20130318,000000,21.93,22.533,21.8723,22.533,49358.94523704,0
+CCEC.US,D,20130319,000000,22.5066,22.7376,22.3039,22.7063,52769.808834102,0
+CCEC.US,D,20130320,000000,22.8795,22.9069,22.533,22.7063,35320.161644816,0
+CCEC.US,D,20130321,000000,22.7063,23.5403,22.4763,23.5403,101017.33760106,0
+CCEC.US,D,20130322,000000,23.5687,23.9721,23.3122,23.8018,107801.26846302,0
+CCEC.US,D,20130325,000000,23.5129,23.742,23.0215,23.4561,110277.43898092,0
+CCEC.US,D,20130326,000000,23.5991,23.5991,23.1654,23.3974,25590.159919143,0
+CCEC.US,D,20130327,000000,23.4561,24.2315,23.1968,23.6842,170347.04753488,0
+CCEC.US,D,20130328,000000,23.5991,24.3176,23.3974,23.8292,137548.00339757,0
+CCEC.US,D,20130401,000000,23.8576,24.3176,23.6578,24.2902,44908.171744257,0
+CCEC.US,D,20130402,000000,24.3176,24.4616,23.9721,24.0318,53634.016861391,0
+CCEC.US,D,20130403,000000,24.0318,24.0875,23.1654,23.4249,77311.886677598,0
+CCEC.US,D,20130404,000000,23.6275,23.6578,23.1968,23.3974,40680.090154486,0
+CCEC.US,D,20130405,000000,23.3122,23.7166,22.7376,23.4855,78835.998233998,0
+CCEC.US,D,20130408,000000,23.4855,23.9456,23.2829,23.8888,64898.345368372,0
+CCEC.US,D,20130409,000000,24.0318,24.8922,22.8795,23.7166,157817.05266171,0
+CCEC.US,D,20130410,000000,23.8888,24.5506,23.6842,24.3176,74524.151799975,0
+CCEC.US,D,20130411,000000,24.4342,24.4616,24.0592,24.1727,36554.160813805,0
+CCEC.US,D,20130412,000000,23.9172,24.6083,23.9172,24.6083,56004.970562733,0
+CCEC.US,D,20130415,000000,24.579,24.579,23.229,23.3974,66916.873810359,0
+CCEC.US,D,20130416,000000,23.5687,24.2031,23.5403,24.0318,147746.88394656,0
+CCEC.US,D,20130417,000000,23.8888,24.0729,23.0215,23.5403,72905.038651923,0
+CCEC.US,D,20130418,000000,23.6275,24.0787,23.5687,23.8292,45920.500532723,0
+CCEC.US,D,20130419,000000,23.8888,24.7513,23.7166,24.579,56083.627794531,0
+CCEC.US,D,20130422,000000,24.6729,24.7513,24.0161,24.1727,54933.393469795,0
+CCEC.US,D,20130423,000000,24.1727,24.8922,24.0592,24.8355,51242.63271023,0
+CCEC.US,D,20130424,000000,24.8648,25.0939,24.6338,24.9246,52627.817207869,0
+CCEC.US,D,20130425,000000,24.9246,25.557,24.9246,25.2691,73563.920658544,0
+CCEC.US,D,20130426,000000,25.2397,25.3837,24.8355,25.2691,62033.996303932,0
+CCEC.US,D,20130429,000000,25.3269,25.6138,25.2691,25.4698,74890.878374202,0
+CCEC.US,D,20130430,000000,25.5276,25.7557,25.3269,25.6138,142813.95183808,0
+CCEC.US,D,20130501,000000,25.6138,26.0171,25.4972,25.9583,157455.43369992,0
+CCEC.US,D,20130502,000000,25.8995,26.1032,25.786,25.8721,137104.66263653,0
+CCEC.US,D,20130503,000000,26.1316,26.3636,25.8437,26.0758,154337.74705775,0
+CCEC.US,D,20130506,000000,26.5251,26.5839,26.0523,26.112,128398.22644672,0
+CCEC.US,D,20130507,000000,26.2872,26.4077,25.3416,25.3729,88332.071309258,0
+CCEC.US,D,20130508,000000,25.462,25.6412,25.0166,25.2857,53418.475615814,0
+CCEC.US,D,20130509,000000,25.3151,25.8447,24.9598,25.7557,73628.276575469,0
+CCEC.US,D,20130510,000000,25.5804,26.4077,25.5804,26.1718,73170.634499553,0
+CCEC.US,D,20130513,000000,26.2598,26.5839,26.201,26.4077,37421.433408565,0
+CCEC.US,D,20130514,000000,26.5251,26.7013,25.9916,26.3763,80268.172766218,0
+CCEC.US,D,20130515,000000,26.4351,26.8178,25.9916,26.7316,60746.877965418,0
+CCEC.US,D,20130516,000000,26.7316,26.8501,26.4351,26.4351,56220.51180831,0
+CCEC.US,D,20130517,000000,26.6142,26.8178,26.4351,26.6142,60334.182879101,0
+CCEC.US,D,20130520,000000,26.7316,26.8814,26.4673,26.6416,49118.887451682,0
+CCEC.US,D,20130521,000000,26.8178,27.5863,26.6416,27.4404,92128.048885385,0
+CCEC.US,D,20130522,000000,27.4688,28.061,26.8501,26.9969,69615.736231276,0
+CCEC.US,D,20130523,000000,26.7013,27.0567,26.0523,26.9676,67730.005713103,0
+CCEC.US,D,20130524,000000,26.7316,27.2035,26.3763,26.6416,63012.6148502,0
+CCEC.US,D,20130528,000000,26.8178,27.4688,26.7316,26.9402,59944.982810074,0
+CCEC.US,D,20130529,000000,26.671,26.8814,25.9916,26.2294,52088.453332683,0
+CCEC.US,D,20130530,000000,26.201,27.0567,25.7557,26.671,61050.270145211,0
+CCEC.US,D,20130531,000000,26.3655,27.879,26.1541,27.1233,63112.724054306,0
+CCEC.US,D,20130603,000000,26.9402,27.0871,26.201,26.3186,46144.213958227,0
+CCEC.US,D,20130604,000000,26.4351,26.9969,26.4077,26.9069,19883.935285063,0
+CCEC.US,D,20130605,000000,26.7013,26.8178,25.9916,26.2598,46620.243438979,0
+CCEC.US,D,20130606,000000,26.1414,26.8501,26.1414,26.7013,34271.058046678,0
+CCEC.US,D,20130607,000000,26.7013,27.5285,26.2598,27.323,33690.833271856,0
+CCEC.US,D,20130610,000000,27.323,27.5589,26.5525,27.3494,40461.484341437,0
+CCEC.US,D,20130611,000000,27.2319,27.3406,26.6142,26.8814,22561.345733671,0
+CCEC.US,D,20130612,000000,26.8501,26.8814,26.3215,26.3499,19535.596115672,0
+CCEC.US,D,20130613,000000,26.3186,27.4688,26.2872,27.4688,49933.040876917,0
+CCEC.US,D,20130614,000000,27.6185,28.061,27.4688,28.0033,41392.091330633,0
+CCEC.US,D,20130617,000000,28.061,28.2079,27.1741,27.3494,55774.106479793,0
+CCEC.US,D,20130618,000000,28.0033,28.0033,26.9069,27.7351,29778.402131769,0
+CCEC.US,D,20130619,000000,27.6185,27.9064,27.0567,27.2035,44381.06613896,0
+CCEC.US,D,20130620,000000,26.8814,27.3494,26.7013,26.762,60496.604955151,0
+CCEC.US,D,20130621,000000,26.8814,26.9402,26.3499,26.5251,59172.711806965,0
+CCEC.US,D,20130624,000000,26.5839,26.5839,24.9314,25.8163,95991.446945909,0
+CCEC.US,D,20130625,000000,25.9329,26.5839,25.8447,26.1718,42785.448008199,0
+CCEC.US,D,20130626,000000,26.4351,27.2319,26.3763,27.0263,165161.79937116,0
+CCEC.US,D,20130627,000000,27.3494,27.7664,26.8814,27.3816,107853.36611006,0
+CCEC.US,D,20130628,000000,28.3831,28.5936,27.8976,28.1413,62783.793812241,0
+CCEC.US,D,20130701,000000,27.6185,28.5016,27.6176,28.1795,83486.990134994,0
+CCEC.US,D,20130702,000000,28.2969,28.7679,27.6763,27.6763,49083.134164501,0
+CCEC.US,D,20130703,000000,27.7351,27.8261,27.324,27.7057,10276.516258296,0
+CCEC.US,D,20130705,000000,27.8251,28.1208,27.2035,27.8838,33474.270503788,0
+CCEC.US,D,20130708,000000,27.7948,28.4732,27.3494,28.0894,46140.127868263,0
+CCEC.US,D,20130709,000000,27.9132,28.62,27.9132,28.5016,55153.020805336,0
+CCEC.US,D,20130710,000000,28.8285,29.9797,28.62,28.62,245187.87130704,0
+CCEC.US,D,20130711,000000,29.2122,29.5363,29.0047,29.4198,103940.93496997,0
+CCEC.US,D,20130712,000000,29.4198,29.5079,28.5612,28.5612,73143.053392299,0
+CCEC.US,D,20130715,000000,28.7111,29.4501,28.5016,29.0654,52150.766204627,0
+CCEC.US,D,20130716,000000,29.0948,29.2406,28.5016,28.5612,56770.090908405,0
+CCEC.US,D,20130717,000000,28.8285,29.0948,28.5016,28.5358,42370.7098769,0
+CCEC.US,D,20130718,000000,29.0948,29.4805,28.8001,28.946,112485.97060622,0
+CCEC.US,D,20130719,000000,29.0361,29.5363,28.8001,29.4501,63007.507237745,0
+CCEC.US,D,20130722,000000,29.5696,29.8329,29.2406,29.3307,56997.890423873,0
+CCEC.US,D,20130723,000000,29.5363,29.5363,28.6524,28.6524,62562.12343172,0
+CCEC.US,D,20130724,000000,28.9783,29.0361,28.0738,28.3557,57738.494229764,0
+CCEC.US,D,20130725,000000,28.4438,29.0361,28.061,28.5916,53459.336515449,0
+CCEC.US,D,20130726,000000,28.8285,29.0361,28.061,28.3841,48544.791811805,0
+CCEC.US,D,20130729,000000,28.5016,29.4501,28.4145,29.1516,62890.032151293,0
+CCEC.US,D,20130730,000000,29.4198,29.4198,28.6524,28.8001,71224.634154419,0
+CCEC.US,D,20130731,000000,29.272,29.272,28.061,28.2079,112010.96264796,0
+CCEC.US,D,20130801,000000,28.4438,28.946,28.2079,28.62,101897.8899882,0
+CCEC.US,D,20130802,000000,28.5016,28.6524,28.3557,28.3557,73920.432007862,0
+CCEC.US,D,20130805,000000,29.0615,29.272,28.3029,29.18,117452.61295689,0
+CCEC.US,D,20130806,000000,27.5481,28.1834,27.3044,28.1531,1920765.6750423,0
+CCEC.US,D,20130807,000000,28.1531,28.3029,26.9412,28.2745,348809.06973736,0
+CCEC.US,D,20130808,000000,27.5481,28.1531,25.4865,27.968,362930.59665134,0
+CCEC.US,D,20130809,000000,27.5481,27.968,27.1526,27.2417,175695.73929716,0
+CCEC.US,D,20130812,000000,27.1233,27.8486,26.7884,27.7899,103908.24625026,0
+CCEC.US,D,20130813,000000,27.7283,27.8486,26.5173,27.0303,193760.34302595,0
+CCEC.US,D,20130814,000000,26.8824,27.8486,26.4869,27.3356,192960.49091559,0
+CCEC.US,D,20130815,000000,27.2417,27.4012,26.5819,26.9715,105522.25178586,0
+CCEC.US,D,20130816,000000,26.8501,27.6969,26.8501,27.3356,146722.29688821,0
+CCEC.US,D,20130819,000000,27.4541,27.4541,25.9407,26.0611,139514.43419253,0
+CCEC.US,D,20130820,000000,26.1834,27.0303,26.1834,26.6994,68313.295055398,0
+CCEC.US,D,20130821,000000,26.6994,27.0635,26.1238,26.4869,106859.42472642,0
+CCEC.US,D,20130822,000000,26.4869,27.1017,26.1834,26.4869,55608.61983627,0
+CCEC.US,D,20130823,000000,26.3655,27.4845,26.248,27.364,110794.32936131,0
+CCEC.US,D,20130826,000000,27.364,27.968,27.0959,27.8486,144281.87965749,0
+CCEC.US,D,20130827,000000,27.5158,27.9094,26.76,26.9999,81392.869028681,0
+CCEC.US,D,20130828,000000,26.9088,27.0635,26.1834,26.8178,168582.87819313,0
+CCEC.US,D,20130829,000000,26.0308,27.3044,25.7292,27.273,196025.05838825,0
+CCEC.US,D,20130830,000000,28.0317,28.0317,27.318,27.5354,73756.988409321,0
+CCEC.US,D,20130903,000000,27.1233,27.364,26.1834,26.3959,73830.538028665,0
+CCEC.US,D,20130904,000000,26.3048,27.273,26.3048,27.0929,61953.296027153,0
+CCEC.US,D,20130905,000000,27.0929,27.6969,26.9412,27.2417,74842.866817131,0
+CCEC.US,D,20130906,000000,27.4248,27.5481,26.9715,27.182,50487.727589467,0
+CCEC.US,D,20130909,000000,27.2143,27.4845,26.9715,27.0635,79851.391589937,0
+CCEC.US,D,20130910,000000,27.2417,27.3974,26.6994,27.1526,143336.97135342,0
+CCEC.US,D,20130911,000000,26.6377,27.2143,26.5789,26.9412,105333.27012504,0
+CCEC.US,D,20130912,000000,26.8501,27.2143,26.76,27.0635,58788.619350393,0
+CCEC.US,D,20130913,000000,26.9715,27.1526,26.76,26.9412,84128.506259269,0
+CCEC.US,D,20130916,000000,27.2143,27.2143,26.6377,26.9412,103431.19524702,0
+CCEC.US,D,20130917,000000,26.9715,26.9715,26.3332,26.7884,90965.556290758,0
+CCEC.US,D,20130918,000000,26.8178,27.0929,26.3332,27.0303,87396.356707608,0
+CCEC.US,D,20130919,000000,27.0929,27.4845,26.6103,26.8501,122902.43544576,0
+CCEC.US,D,20130920,000000,26.7884,27.0303,26.3332,26.5173,114595.4145499,0
+CCEC.US,D,20130923,000000,26.2745,26.76,26.1952,26.5789,88269.758437314,0
+CCEC.US,D,20130924,000000,26.6377,27.1526,26.4253,27.0929,52590.020875707,0
+CCEC.US,D,20130925,000000,27.0635,27.6078,26.8501,27.5158,106732.75593756,0
+CCEC.US,D,20130926,000000,27.4541,27.6685,26.9715,27.3044,88932.726533898,0
+CCEC.US,D,20130927,000000,27.1526,27.5481,26.9412,26.9999,42842.653267689,0
+CCEC.US,D,20130930,000000,27.3454,28.0317,27.2848,27.968,70042.732632465,0
+CCEC.US,D,20131001,000000,27.273,27.5481,27.0929,27.364,82161.053941826,0
+CCEC.US,D,20131002,000000,27.273,27.6969,27.0303,27.2417,78193.460587231,0
+CCEC.US,D,20131003,000000,27.2417,27.2417,26.4253,26.7884,90912.437121232,0
+CCEC.US,D,20131004,000000,26.8501,27.182,26.6377,26.9412,47240.307590946,0
+CCEC.US,D,20131007,000000,26.76,26.9412,26.1228,26.1541,113311.36077885,0
+CCEC.US,D,20131008,000000,26.3048,26.3959,24.58,24.9432,254237.53905378,0
+CCEC.US,D,20131009,000000,25.2153,25.6696,24.6711,25.4865,88204.380997898,0
+CCEC.US,D,20131010,000000,25.6989,26.3332,25.6696,26.3332,98230.624245928,0
+CCEC.US,D,20131011,000000,26.2745,27.4541,26.1834,27.2417,214581.01443516,0
+CCEC.US,D,20131014,000000,26.9088,27.0929,26.6103,26.9412,76073.801418647,0
+CCEC.US,D,20131015,000000,26.9715,26.9715,26.4556,26.6377,52611.472848015,0
+CCEC.US,D,20131016,000000,26.76,26.9999,26.3959,26.8824,73872.420450791,0
+CCEC.US,D,20131017,000000,26.8501,27.273,26.668,27.2417,62240.343847091,0
+CCEC.US,D,20131018,000000,27.3356,27.8183,26.7884,27.6969,220874.6145015,0
+CCEC.US,D,20131021,000000,27.6969,27.968,27.4845,27.6685,69968.161490631,0
+CCEC.US,D,20131022,000000,27.4248,28.0033,27.2417,27.6381,121503.97115574,0
+CCEC.US,D,20131023,000000,27.6381,27.7899,27.273,27.364,62141.256165475,0
+CCEC.US,D,20131024,000000,27.4845,27.6078,27.2417,27.4541,108290.57773615,0
+CCEC.US,D,20131025,000000,27.3974,28.2128,27.3044,28.1227,122428.44900999,0
+CCEC.US,D,20131028,000000,28.0033,28.1531,27.6381,28.0904,139806.58962492,0
+CCEC.US,D,20131029,000000,28.0317,28.4566,27.879,28.2745,135014.62762018,0
+CCEC.US,D,20131030,000000,28.4242,28.4242,27.5765,27.6078,166958.65743263,0
+CCEC.US,D,20131031,000000,28.4654,29.2387,28.156,29.088,102289.13310221,0
+CCEC.US,D,20131101,000000,28.3029,28.6064,27.8486,27.879,83974.256363146,0
+CCEC.US,D,20131104,000000,28.0033,28.1531,27.3974,27.6381,148625.39328872,0
+CCEC.US,D,20131105,000000,27.6685,27.6969,26.9412,27.1233,198374.56011728,0
+CCEC.US,D,20131106,000000,26.9764,27.1937,26.6944,26.9441,201756.8210846,0
+CCEC.US,D,20131107,000000,26.9441,27.0694,26.0748,26.1042,121153.58894137,0
+CCEC.US,D,20131108,000000,26.1972,26.6661,25.9818,26.2618,125110.96707106,0
+CCEC.US,D,20131111,000000,26.6025,26.8844,26.1972,26.7572,122505.06319681,0
+CCEC.US,D,20131112,000000,26.7874,27.0371,26.4468,26.9128,115551.55960137,0
+CCEC.US,D,20131113,000000,26.8178,27.4404,26.7111,27.4404,80286.560171053,0
+CCEC.US,D,20131114,000000,27.3454,27.7831,27.1321,27.5951,56568.850977701,0
+CCEC.US,D,20131115,000000,27.6597,28.062,27.4718,27.9074,82056.858647756,0
+CCEC.US,D,20131118,000000,28.0943,28.0943,27.6597,27.7213,95761.60438546,0
+CCEC.US,D,20131119,000000,27.8144,27.9368,26.9441,27.1605,103203.39573155,0
+CCEC.US,D,20131120,000000,27.1321,27.6597,27.0694,27.1605,67765.759000284,0
+CCEC.US,D,20131121,000000,27.1321,27.4404,26.6025,27.318,93540.814490278,0
+CCEC.US,D,20131122,000000,27.3788,27.4404,27.0694,27.226,89262.678298454,0
+CCEC.US,D,20131125,000000,27.1937,27.7527,27.0371,27.1937,69504.390279769,0
+CCEC.US,D,20131126,000000,27.1937,28.062,27.1937,27.7213,99526.93628686,0
+CCEC.US,D,20131127,000000,27.6891,27.9074,27.3788,27.8447,40899.717490027,0
+CCEC.US,D,20131129,000000,27.8447,28.0943,27.6264,27.8447,29804.961716532,0
+CCEC.US,D,20131202,000000,27.7831,28.3097,27.226,27.9074,105642.79143979,0
+CCEC.US,D,20131203,000000,27.7527,27.9368,27.2848,27.4718,53672.834716044,0
+CCEC.US,D,20131204,000000,27.3788,27.6264,27.1937,27.412,41156.119635239,0
+CCEC.US,D,20131205,000000,28.4654,28.714,27.5951,28.6524,204234.013125,0
+CCEC.US,D,20131206,000000,28.7463,29.2426,28.2177,29.0576,275732.41530697,0
+CCEC.US,D,20131209,000000,29.088,29.3376,28.6524,29.2426,109724.79531335,0
+CCEC.US,D,20131210,000000,28.9,29.5217,28.9,29.3376,130190.99841822,0
+CCEC.US,D,20131211,000000,29.4629,29.4629,28.8089,28.9666,60783.65277509,0
+CCEC.US,D,20131212,000000,28.8393,29.3669,28.7463,28.8697,105251.54832577,0
+CCEC.US,D,20131213,000000,28.8393,29.3983,28.5896,28.714,128776.18976835,0
+CCEC.US,D,20131216,000000,28.7463,29.3053,28.62,29.2122,55539.15630689,0
+CCEC.US,D,20131217,000000,29.2122,29.6156,29.0576,29.5539,83371.558093524,0
+CCEC.US,D,20131218,000000,29.5539,30.1433,29.1192,30.0522,78964.710067849,0
+CCEC.US,D,20131219,000000,30.1149,30.5201,29.18,30.4212,101070.45677059,0
+CCEC.US,D,20131220,000000,30.3292,31.7301,30.3292,31.2935,208835.97194643,0
+CCEC.US,D,20131223,000000,31.3855,32.104,30.6121,31.6968,124142.5637497,0
+CCEC.US,D,20131224,000000,31.8545,32.5426,31.3855,32.196,57694.568762656,0
+CCEC.US,D,20131226,000000,32.1608,32.6307,31.5724,32.3155,108375.3641029,0
+CCEC.US,D,20131227,000000,32.1344,33.4736,31.7614,32.8186,144253.27702774,0
+CCEC.US,D,20131230,000000,32.941,33.5656,32.4721,32.848,156129.49750676,0
+CCEC.US,D,20131231,000000,32.8794,33.3444,32.3155,32.5387,117772.34949655,0
+CCEC.US,D,20140102,000000,32.4457,32.7208,31.1701,32.196,149342.50207733,0
+CCEC.US,D,20140103,000000,32.4457,33.2474,32.2616,32.755,109151.72119598,0
+CCEC.US,D,20140106,000000,32.8186,32.941,32.0384,32.2254,138398.93163248,0
+CCEC.US,D,20140107,000000,32.2891,32.6004,31.4501,32.4457,120770.51800729,0
+CCEC.US,D,20140108,000000,32.3155,32.9117,31.8857,32.2616,71338.023150907,0
+CCEC.US,D,20140109,000000,32.5681,32.941,32.196,32.5681,77709.258926552,0
+CCEC.US,D,20140110,000000,32.848,32.941,32.2254,32.755,57085.741358089,0
+CCEC.US,D,20140113,000000,32.5073,32.941,31.2935,31.4824,54928.285857341,0
+CCEC.US,D,20140114,000000,31.4824,32.0718,31.3855,32.0081,45243.231121267,0
+CCEC.US,D,20140115,000000,32.196,32.941,32.196,32.4721,48782.806552181,0
+CCEC.US,D,20140116,000000,32.3155,32.941,32.2616,32.5426,58801.899142774,0
+CCEC.US,D,20140117,000000,31.2309,32.0718,30.8285,31.4501,209255.81769019,0
+CCEC.US,D,20140121,000000,31.7614,31.8231,31.0135,31.4501,65387.654641506,0
+CCEC.US,D,20140122,000000,31.5422,32.0081,31.1065,31.3855,68601.364397828,0
+CCEC.US,D,20140123,000000,31.2309,31.9787,31.2309,31.7927,73269.722181169,0
+CCEC.US,D,20140124,000000,31.3855,31.6626,30.8912,31.0742,83192.791657619,0
+CCEC.US,D,20140127,000000,31.3855,31.5118,29.8642,31.0742,93285.433867556,0
+CCEC.US,D,20140128,000000,31.0742,31.6361,30.6121,31.5118,51001.553402382,0
+CCEC.US,D,20140129,000000,31.2621,31.6704,30.8285,31.4501,34495.792994673,0
+CCEC.US,D,20140130,000000,31.1388,32.0384,31.1388,31.8231,54991.620251776,0
+CCEC.US,D,20140131,000000,31.2621,33.127,31.2621,32.6954,113442.11565769,0
+CCEC.US,D,20140203,000000,31.3855,32.7208,31.1388,32.1608,181563.36448479,0
+CCEC.US,D,20140204,000000,32.4721,32.6307,30.7668,30.9538,135986.09550901,0
+CCEC.US,D,20140205,000000,31.7575,31.7614,30.292,30.8011,102562.90112977,0
+CCEC.US,D,20140206,000000,30.8344,31.8828,30.4174,31.8828,59272.821011072,0
+CCEC.US,D,20140207,000000,31.9161,32.108,31.5069,31.8495,75849.066470652,0
+CCEC.US,D,20140210,000000,31.9161,33.0927,31.9161,32.8069,131073.59385035,0
+CCEC.US,D,20140211,000000,32.9978,33.0829,32.5681,33.0291,96416.400302117,0
+CCEC.US,D,20140212,000000,33.0927,34.0149,32.9117,33.2474,136932.02533558,0
+CCEC.US,D,20140213,000000,32.8069,33.4442,32.5201,33.1574,118302.51966931,0
+CCEC.US,D,20140214,000000,33.2474,33.4109,32.4868,33.0625,107010.61005508,0
+CCEC.US,D,20140218,000000,33.2474,33.7614,33.223,33.4765,140615.6354377,0
+CCEC.US,D,20140219,000000,33.3766,33.5685,32.7716,32.8676,91915.572207281,0
+CCEC.US,D,20140220,000000,32.9313,33.5685,32.8402,33.3444,113679.10887557,0
+CCEC.US,D,20140221,000000,33.4765,33.6027,33.0291,33.3766,61758.185231394,0
+CCEC.US,D,20140224,000000,33.5391,33.6027,33.0927,33.1574,94884.11656579,0
+CCEC.US,D,20140225,000000,33.317,33.3444,32.8069,33.0291,61631.516442524,0
+CCEC.US,D,20140226,000000,32.9675,33.317,32.7716,33.1574,62975.840040528,0
+CCEC.US,D,20140227,000000,33.1221,33.4109,33.0291,33.2836,74592.593806864,0
+CCEC.US,D,20140228,000000,33.3444,34.524,33.2836,34.2371,133693.79903947,0
+CCEC.US,D,20140303,000000,33.7614,34.3624,33.7614,34.1735,76370.042941003,0
+CCEC.US,D,20140304,000000,34.3037,35.3883,34.1999,34.7824,119150.38333675,0
+CCEC.US,D,20140305,000000,34.6532,34.9664,34.2459,34.4623,94595.02570087,0
+CCEC.US,D,20140306,000000,34.2371,35.0036,34.1471,34.3321,60807.14779238,0
+CCEC.US,D,20140307,000000,34.3967,34.6825,34.2371,34.5562,62994.227445364,0
+CCEC.US,D,20140310,000000,35.0036,35.0036,33.8916,34.1118,84112.161899415,0
+CCEC.US,D,20140311,000000,33.6145,34.4897,33.6145,33.825,36852.445381143,0
+CCEC.US,D,20140312,000000,33.5685,34.1735,33.4109,33.5685,59074.64564784,0
+CCEC.US,D,20140313,000000,34.0188,34.2371,32.9733,33.3444,76600.907023943,0
+CCEC.US,D,20140314,000000,33.0291,33.7898,32.9978,33.6027,73788.655606538,0
+CCEC.US,D,20140317,000000,33.825,33.825,32.9978,33.1574,68321.467235325,0
+CCEC.US,D,20140318,000000,33.825,34.5562,33.0213,34.3967,61766.357411321,0
+CCEC.US,D,20140319,000000,34.5562,34.6532,33.6331,34.3037,37541.97306249,0
+CCEC.US,D,20140320,000000,34.3037,34.8411,34.0462,34.8411,59023.569523296,0
+CCEC.US,D,20140321,000000,34.4623,35.7966,34.1118,35.4765,83789.360792296,0
+CCEC.US,D,20140324,000000,35.639,35.639,34.3624,34.8089,66698.26799731,0
+CCEC.US,D,20140325,000000,34.8783,35.1622,34.5906,35.0966,50213.95956191,0
+CCEC.US,D,20140326,000000,35.1622,35.1622,34.2371,34.2371,47329.180047653,0
+CCEC.US,D,20140327,000000,34.6199,34.6199,33.1574,33.8573,83454.301415286,0
+CCEC.US,D,20140328,000000,34.0746,34.1471,33.4765,33.8573,53294.871394417,0
+CCEC.US,D,20140331,000000,34.1735,34.8411,33.8916,34.8411,65919.867859256,0
+CCEC.US,D,20140401,000000,34.94,35.9611,34.5562,35.6028,93857.486462452,0
+CCEC.US,D,20140402,000000,35.5489,35.9561,34.4897,34.7481,80345.808475525,0
+CCEC.US,D,20140403,000000,34.9067,35.0036,34.3967,34.524,52294.800875841,0
+CCEC.US,D,20140404,000000,34.8783,35.1936,34.3967,34.94,102968.44555865,0
+CCEC.US,D,20140407,000000,35.0036,35.13,34.3037,34.4623,41736.344410061,0
+CCEC.US,D,20140408,000000,34.43,34.9067,34.1735,34.7481,41879.357558785,0
+CCEC.US,D,20140409,000000,34.9067,34.94,34.2733,34.8783,24453.205386789,0
+CCEC.US,D,20140410,000000,34.8783,35.2239,34.1471,34.3037,37335.625519331,0
+CCEC.US,D,20140411,000000,34.2371,34.9067,33.6027,33.6027,55709.750562868,0
+CCEC.US,D,20140414,000000,33.7301,34.5562,33.6027,34.0462,42478.991260934,0
+CCEC.US,D,20140415,000000,34.2371,34.524,33.7144,34.3624,41586.180603901,0
+CCEC.US,D,20140416,000000,34.3037,34.6199,33.8573,33.9512,79099.551036646,0
+CCEC.US,D,20140417,000000,34.1471,34.3272,33.6625,34.0746,83522.743422175,0
+CCEC.US,D,20140421,000000,34.1118,35.0036,34.0746,34.94,65161.89817102,0
+CCEC.US,D,20140422,000000,35.0672,35.5724,34.5562,34.6825,53059.921221514,0
+CCEC.US,D,20140423,000000,34.8089,35.1426,34.2371,34.6199,50782.947589332,0
+CCEC.US,D,20140424,000000,34.8783,35.0036,34.1735,34.3624,51196.664198141,0
+CCEC.US,D,20140425,000000,34.2371,34.4623,33.6625,33.7301,74181.941765529,0
+CCEC.US,D,20140428,000000,33.9875,34.6199,33.6027,34.2371,80130.267229948,0
+CCEC.US,D,20140429,000000,34.3624,35.3179,34.2371,34.6825,76720.425155376,0
+CCEC.US,D,20140430,000000,34.6825,35.2043,34.3624,35.0036,60405.689453463,0
+CCEC.US,D,20140501,000000,35.0036,35.2895,34.1999,34.6532,59590.514505737,0
+CCEC.US,D,20140502,000000,34.6532,35.2895,34.6532,34.6532,123668.57731392,0
+CCEC.US,D,20140505,000000,34.9498,35.2092,33.919,34.2371,56824.231600422,0
+CCEC.US,D,20140506,000000,34.4329,35.3385,34.2371,35.0506,53264.22571969,0
+CCEC.US,D,20140507,000000,34.8911,35.7642,34.4702,35.0164,59352.499765361,0
+CCEC.US,D,20140508,000000,34.7903,35.3091,34.7903,35.2092,45332.103577974,0
+CCEC.US,D,20140509,000000,34.9214,35.3766,34.6904,35.0506,64524.468136708,0
+CCEC.US,D,20140512,000000,35.0164,35.3766,34.6904,35.0506,51571.562952295,0
+CCEC.US,D,20140513,000000,35.1132,35.3091,34.7276,34.9498,67184.512702971,0
+CCEC.US,D,20140514,000000,35.083,35.2386,34.7276,34.8911,38343.868217834,0
+CCEC.US,D,20140515,000000,34.8911,35.1132,34.4662,34.9214,92011.595321424,0
+CCEC.US,D,20140516,000000,35.083,35.1132,34.7276,34.9498,40699.499081813,0
+CCEC.US,D,20140519,000000,35.1132,35.2484,34.7559,34.8911,41003.912784097,0
+CCEC.US,D,20140520,000000,34.988,35.083,34.6904,34.9214,32474.199985213,0
+CCEC.US,D,20140521,000000,35.0164,35.0164,34.1715,34.7276,108403.96673264,0
+CCEC.US,D,20140522,000000,34.8195,34.9498,34.6737,34.7903,49896.266067245,0
+CCEC.US,D,20140523,000000,34.8559,35.2484,34.5954,35.2484,75406.747232099,0
+CCEC.US,D,20140527,000000,35.1504,35.1504,34.8559,35.083,41509.566417085,0
+CCEC.US,D,20140528,000000,35.1132,35.1132,34.7687,34.8559,64663.395195469,0
+CCEC.US,D,20140529,000000,34.7903,35.1132,34.7599,35.0164,35618.446212155,0
+CCEC.US,D,20140530,000000,35.0164,35.083,34.7276,34.8559,42464.689946061,0
+CCEC.US,D,20140602,000000,35.0506,35.083,34.5308,34.9498,38811.725518659,0
+CCEC.US,D,20140603,000000,34.7276,35.0164,34.3663,34.6268,53175.353262983,0
+CCEC.US,D,20140604,000000,34.5632,34.8559,34.4006,34.6904,41084.613060877,0
+CCEC.US,D,20140605,000000,35.3385,35.73,34.3037,34.7559,62148.406822911,0
+CCEC.US,D,20140606,000000,34.9214,35.0164,34.3037,34.66,47978.868351855,0
+CCEC.US,D,20140609,000000,34.4936,35.1788,34.1715,34.9498,84112.161899415,0
+CCEC.US,D,20140610,000000,34.9498,35.2807,34.5954,35.2484,61263.768345806,0
+CCEC.US,D,20140611,000000,34.8559,35.1504,34.7559,35.083,26224.525385982,0
+CCEC.US,D,20140612,000000,35.1132,35.1132,34.7276,34.9498,49070.87589461,0
+CCEC.US,D,20140613,000000,34.7559,35.1132,34.6268,34.8911,23767.763795406,0
+CCEC.US,D,20140616,000000,35.0506,35.1504,34.7559,35.1504,39857.764549325,0
+CCEC.US,D,20140617,000000,35.1132,35.4677,34.988,35.4089,76122.834498209,0
+CCEC.US,D,20140618,000000,35.5998,35.5998,35.1132,35.5411,58225.760457916,0
+CCEC.US,D,20140619,000000,35.6684,35.6684,35.2308,35.4677,80500.058371648,0
+CCEC.US,D,20140620,000000,35.5998,35.7642,35.2807,35.7642,68118.184259639,0
+CCEC.US,D,20140623,000000,35.7642,35.7642,35.4677,35.73,60151.330353233,0
+CCEC.US,D,20140624,000000,35.7642,35.8348,35.4383,35.5411,68017.053533042,0
+CCEC.US,D,20140625,000000,35.5998,36.5455,35.5411,36.3506,138183.39038691,0
+CCEC.US,D,20140626,000000,36.1275,36.4505,35.634,36.3859,159498.47868169,0
+CCEC.US,D,20140627,000000,36.2822,37.8141,35.7642,37.586,263113.54797708,0
+CCEC.US,D,20140630,000000,37.3873,37.5176,36.6493,37.1319,64557.156856417,0
+CCEC.US,D,20140701,000000,37.2307,37.492,36.9096,37.0662,53481.810010249,0
+CCEC.US,D,20140702,000000,37.0006,37.453,36.8068,37.0985,39981.368770722,0
+CCEC.US,D,20140703,000000,37.0985,37.6849,37.0662,37.586,48484.521984843,0
+CCEC.US,D,20140707,000000,37.3873,37.453,36.1539,36.2822,50769.667796951,0
+CCEC.US,D,20140708,000000,36.4114,36.5455,35.7642,36.1862,92418.161272796,0
+CCEC.US,D,20140709,000000,36.5161,37.453,36.5161,37.1612,95720.743485825,0
+CCEC.US,D,20140710,000000,37.0662,37.0662,34.7903,34.9498,199580.97817902,0
+CCEC.US,D,20140711,000000,34.9498,36.2674,34.9498,36.0247,98077.395872295,0
+CCEC.US,D,20140714,000000,36.2822,36.6101,35.73,35.7642,101074.54286055,0
+CCEC.US,D,20140715,000000,35.0164,36.2557,35.0164,35.7642,43825.357903919,0
+CCEC.US,D,20140716,000000,35.9267,36.6776,35.5411,36.4505,73630.319620451,0
+CCEC.US,D,20140717,000000,36.4114,36.4114,35.5998,35.7642,43080.668008065,0
+CCEC.US,D,20140718,000000,35.7066,36.1862,35.4383,35.8945,45002.151813418,0
+CCEC.US,D,20140721,000000,35.9639,36.5983,35.8945,36.3222,69318.473186428,0
+CCEC.US,D,20140722,000000,36.6776,36.7403,36.2822,36.3859,53441.970633104,0
+CCEC.US,D,20140723,000000,36.4809,36.6776,36.0951,36.6101,30456.693065716,0
+CCEC.US,D,20140724,000000,36.8714,37.453,36.5455,37.4196,52516.471256363,0
+CCEC.US,D,20140725,000000,37.586,37.586,35.9267,36.1862,71172.536507384,0
+CCEC.US,D,20140728,000000,36.9096,36.9624,36.0247,36.4505,86806.938230368,0
+CCEC.US,D,20140729,000000,36.5758,37.0006,36.0951,36.5758,97223.403069916,0
+CCEC.US,D,20140730,000000,36.5758,36.8714,35.8348,36.4505,93525.491652914,0
+CCEC.US,D,20140731,000000,36.4114,36.5161,35.7642,36.056,63338.480524792,0
+CCEC.US,D,20140801,000000,36.056,36.4809,35.5039,36.0247,73719.192077158,0
+CCEC.US,D,20140804,000000,35.9267,36.2557,35.634,36.0247,46980.840878261,0
+CCEC.US,D,20140805,000000,35.8984,36.5963,35.4049,36.5347,118758.11870025,0
+CCEC.US,D,20140806,000000,36.2978,36.5347,35.8524,36.1275,50918.81008062,0
+CCEC.US,D,20140807,000000,36.2978,36.2978,35.5009,35.634,45824.47741858,0
+CCEC.US,D,20140808,000000,35.4529,36.2978,35.4529,36.238,47616.227867591,0
+CCEC.US,D,20140811,000000,36.1637,37.0623,36.1637,36.6345,89758.116706533,0
+CCEC.US,D,20140812,000000,36.6345,36.6345,35.8984,36.2009,37976.120121116,0
+CCEC.US,D,20140813,000000,36.3654,36.6345,36.1637,36.6345,50946.391187874,0
+CCEC.US,D,20140814,000000,36.5347,36.7491,36.4652,36.5651,57929.518935559,0
+CCEC.US,D,20140815,000000,36.8019,36.8019,36.1275,36.5963,77630.601694754,0
+CCEC.US,D,20140818,000000,36.5963,36.6345,36.3654,36.5004,68764.807996369,0
+CCEC.US,D,20140819,000000,36.6678,36.6678,36.2626,36.5347,66469.446959352,0
+CCEC.US,D,20140820,000000,36.3986,36.5347,36.1637,36.4652,50968.864682673,0
+CCEC.US,D,20140821,000000,36.5004,36.5347,36.2009,36.5347,31299.449120696,0
+CCEC.US,D,20140822,000000,36.3654,36.5651,36.2626,36.4329,31477.19403411,0
+CCEC.US,D,20140825,000000,36.5347,36.5651,36.2626,36.4329,48793.02177709,0
+CCEC.US,D,20140826,000000,36.3986,36.5651,36.238,36.3986,56605.625787373,0
+CCEC.US,D,20140827,000000,36.3654,36.5347,36.3654,36.5004,30535.350297514,0
+CCEC.US,D,20140828,000000,36.2626,36.5347,36.238,36.3986,60176.868415505,0
+CCEC.US,D,20140829,000000,36.3654,36.4329,36.2009,36.336,33929.869534723,0
+CCEC.US,D,20140902,000000,36.336,36.5004,36.1039,36.3986,67417.419830893,0
+CCEC.US,D,20140903,000000,34.2411,34.6385,33.3737,34.5406,4000023.6291128,0
+CCEC.US,D,20140904,000000,34.3732,34.8744,34.0404,34.2763,461736.33805964,0
+CCEC.US,D,20140905,000000,34.1431,34.7061,33.8769,34.4065,205867.42758792,0
+CCEC.US,D,20140908,000000,34.4065,34.8049,34.1079,34.7061,218507.74689012,0
+CCEC.US,D,20140909,000000,34.5406,34.8049,34.2411,34.6737,176083.91784369,0
+CCEC.US,D,20140910,000000,34.7364,34.7736,34.0404,34.1431,161430.17771196,0
+CCEC.US,D,20140911,000000,34.0404,34.3399,33.5763,34.2411,144024.45598978,0
+CCEC.US,D,20140912,000000,34.011,34.3732,32.1834,33.0095,379566.0904154,0
+CCEC.US,D,20140915,000000,33.3444,33.5069,31.9161,33.3737,269486.8267977,0
+CCEC.US,D,20140916,000000,33.2748,34.3399,33.1104,34.1431,214062.0810098,0
+CCEC.US,D,20140917,000000,34.011,34.7736,33.6743,34.5729,215043.76412353,0
+CCEC.US,D,20140918,000000,34.7061,34.7736,34.0404,34.3399,162019.5961892,0
+CCEC.US,D,20140919,000000,34.4065,34.6385,33.2092,33.3737,191698.91063935,0
+CCEC.US,D,20140922,000000,33.3737,33.3737,32.248,32.5142,168707.50393701,0
+CCEC.US,D,20140923,000000,32.3801,33.2092,32.2127,32.6111,153015.89695455,0
+CCEC.US,D,20140924,000000,32.5465,32.9449,31.9494,32.8794,167321.29791689,0
+CCEC.US,D,20140925,000000,32.4789,33.0429,32.1138,32.5465,158801.80034292,0
+CCEC.US,D,20140926,000000,32.848,33.2748,32.4487,33.2426,66257.991803739,0
+CCEC.US,D,20140929,000000,32.9117,33.3444,32.7149,32.9449,56698.584334044,0
+CCEC.US,D,20140930,000000,33.0095,33.6743,32.5142,33.1417,127604.50347131,0
+CCEC.US,D,20141001,000000,33.1104,33.3737,32.8138,32.8794,119940.0202222,0
+CCEC.US,D,20141002,000000,32.8794,33.0429,30.388,32.5142,536781.46632997,0
+CCEC.US,D,20141003,000000,32.3135,32.8138,31.9161,32.6474,157028.43729874,0
+CCEC.US,D,20141006,000000,33.2748,33.2748,31.9817,32.6111,129006.0323288,0
+CCEC.US,D,20141007,000000,32.148,32.4789,30.9528,31.2837,284159.97585676,0
+CCEC.US,D,20141008,000000,31.2181,31.3503,28.1306,29.6587,398407.05123726,0
+CCEC.US,D,20141009,000000,28.994,29.5236,27.1007,28.0787,370541.96073093,0
+CCEC.US,D,20141010,000000,27.5637,27.9994,24.81,27.6665,477627.14192784,0
+CCEC.US,D,20141013,000000,27.6665,28.0298,25.5041,25.6412,191259.65596827,0
+CCEC.US,D,20141014,000000,26.204,26.4751,24.5751,25.5736,306548.68428948,0
+CCEC.US,D,20141015,000000,25.4062,26.3695,24.2775,25.9711,316317.5038698,0
+CCEC.US,D,20141016,000000,25.2095,27.831,24.9079,27.6969,227241.76418718,0
+CCEC.US,D,20141017,000000,28.0963,30.1902,27.8976,29.7908,352213.80419947,0
+CCEC.US,D,20141020,000000,30.0219,30.1237,28.8941,29.924,249395.52244699,0
+CCEC.US,D,20141021,000000,29.8907,31.4501,29.8564,31.1535,268865.74112325,0
+CCEC.US,D,20141022,000000,30.852,31.7497,29.924,30.388,205698.87637692,0
+CCEC.US,D,20141023,000000,31.1535,31.4325,30.1902,30.6229,121569.34859516,0
+CCEC.US,D,20141024,000000,30.4878,31.4501,30.4193,31.2837,105748.00825635,0
+CCEC.US,D,20141027,000000,30.9528,31.2181,30.2206,30.4555,133888.90983522,0
+CCEC.US,D,20141028,000000,30.6229,31.4501,30.2891,31.4501,115322.7385634,0
+CCEC.US,D,20141029,000000,31.551,32.6474,31.1535,31.7154,109831.03365241,0
+CCEC.US,D,20141030,000000,31.4501,31.6821,30.6523,30.852,134612.14775877,0
+CCEC.US,D,20141031,000000,30.9186,31.1339,30.388,30.6523,162778.58739992,0
+CCEC.US,D,20141103,000000,30.6229,30.7707,30.2891,30.5221,203917.34115282,0
+CCEC.US,D,20141104,000000,30.5221,31.551,30.3928,30.4878,190134.95970581,0
+CCEC.US,D,20141105,000000,30.6327,30.7697,29.5079,29.9171,197466.42662289,0
+CCEC.US,D,20141106,000000,29.7458,30.5985,29.6087,29.9171,118168.70022301,0
+CCEC.US,D,20141107,000000,29.9847,30.8373,29.6479,30.7003,142716.90720145,0
+CCEC.US,D,20141110,000000,30.6641,31.2797,30.1902,30.4634,113594.32250883,0
+CCEC.US,D,20141111,000000,30.0865,30.804,29.644,29.78,199652.48475338,0
+CCEC.US,D,20141112,000000,29.4757,29.9759,29.133,29.644,119424.1513643,0
+CCEC.US,D,20141113,000000,29.5079,29.644,27.9396,28.1805,183443.98739051,0
+CCEC.US,D,20141114,000000,27.9064,28.4526,27.2926,28.0092,198031.32856034,0
+CCEC.US,D,20141117,000000,28.1805,28.485,27.6343,28.0092,101672.13351772,0
+CCEC.US,D,20141118,000000,27.8046,28.6122,27.7703,27.974,128872.2128825,0
+CCEC.US,D,20141119,000000,27.0889,27.8731,26.714,27.7703,155083.4584761,0
+CCEC.US,D,20141120,000000,27.3974,27.8046,26.9177,27.6343,155711.69480799,0
+CCEC.US,D,20141121,000000,27.7703,28.1462,27.1927,27.226,172226.64891811,0
+CCEC.US,D,20141124,000000,27.2583,27.6,26.7738,27.6,168122.17154974,0
+CCEC.US,D,20141125,000000,27.6,28.111,27.5324,28.0092,112968.12922191,0
+CCEC.US,D,20141126,000000,27.8046,28.111,27.4296,27.7351,109374.41309898,0
+CCEC.US,D,20141128,000000,27.1555,27.1555,26.1355,26.6445,107102.54707926,0
+CCEC.US,D,20141201,000000,26.5095,27.0889,26.0308,26.3381,333096.01078257,0
+CCEC.US,D,20141202,000000,26.2706,27.226,25.9642,27.0889,185938.54531326,0
+CCEC.US,D,20141203,000000,26.8854,27.8046,26.7483,27.0175,227192.73110762,0
+CCEC.US,D,20141204,000000,27.2926,27.739,26.5789,26.714,142989.65370652,0
+CCEC.US,D,20141205,000000,26.5427,26.9177,25.8977,26.0503,202327.852157,0
+CCEC.US,D,20141208,000000,25.7253,26.0308,23.4092,23.5109,381002.35103758,0
+CCEC.US,D,20141209,000000,22.7621,24.4312,22.2825,23.9877,225247.75228498,0
+CCEC.US,D,20141210,000000,23.8194,23.8506,22.7964,23.1184,339303.80295968,0
+CCEC.US,D,20141211,000000,23.1694,24.6338,23.1694,24.3626,291200.30886394,0
+CCEC.US,D,20141212,000000,23.9515,25.0116,23.7832,24.9079,279420.11149906,0
+CCEC.US,D,20141215,000000,25.3857,25.7948,24.16,24.1903,288826.29059513,0
+CCEC.US,D,20141216,000000,23.8879,25.1683,23.5109,24.2608,261288.08728586,0
+CCEC.US,D,20141217,000000,24.1903,26.3048,24.1219,26.204,235955.35103442,0
+CCEC.US,D,20141218,000000,26.8158,27.5324,25.555,26.1355,316968.2136965,0
+CCEC.US,D,20141219,000000,26.4086,26.7483,25.6588,26.6808,948714.49686904,0
+CCEC.US,D,20141222,000000,26.6808,26.8854,25.9642,26.6445,139924.06471137,0
+CCEC.US,D,20141223,000000,26.7826,26.8854,26.1012,26.7826,125527.74824733,0
+CCEC.US,D,20141224,000000,26.6808,26.8501,26.2383,26.6122,89828.601758404,0
+CCEC.US,D,20141226,000000,26.6122,26.8854,26.2745,26.6122,86047.947019641,0
+CCEC.US,D,20141229,000000,26.5095,26.8158,26.1355,26.5789,185013.04593651,0
+CCEC.US,D,20141230,000000,26.204,26.8158,26.204,26.6289,173599.57514587,0
+CCEC.US,D,20141231,000000,26.4751,27.3612,25.8977,27.2583,300006.85425786,0
+CCEC.US,D,20150102,000000,27.226,27.4286,26.7826,27.1555,66994.509519667,0
+CCEC.US,D,20150105,000000,26.8854,27.3974,25.8977,26.714,191421.05652183,0
+CCEC.US,D,20150106,000000,26.7483,27.3258,26.3381,27.1555,76284.235051769,0
+CCEC.US,D,20150107,000000,27.3612,27.9064,26.8854,26.9871,134616.23384874,0
+CCEC.US,D,20150108,000000,27.1233,27.8369,27.1233,27.8369,103217.69704642,0
+CCEC.US,D,20150109,000000,27.6705,28.2137,27.1927,27.9064,167374.41708641,0
+CCEC.US,D,20150112,000000,27.8369,28.3479,27.2926,28.2803,128250.10568554,0
+CCEC.US,D,20150113,000000,28.3155,28.7238,27.0889,27.6705,242164.16473402,0
+CCEC.US,D,20150114,000000,27.2926,28.1462,27.2583,28.0424,103855.12708074,0
+CCEC.US,D,20150115,000000,28.2803,28.7913,27.3612,27.5324,122216.99385439,0
+CCEC.US,D,20150116,000000,27.4982,29.133,27.4982,29.0978,184383.78808213,0
+CCEC.US,D,20150120,000000,28.9284,29.8819,28.62,29.7458,136773.68934949,0
+CCEC.US,D,20150121,000000,29.8486,30.5632,29.3709,30.4634,145938.7891377,0
+CCEC.US,D,20150122,000000,30.5985,31.4834,30.4976,30.6641,304705.85771592,0
+CCEC.US,D,20150123,000000,30.5985,30.6141,29.5422,29.5784,159159.33321473,0
+CCEC.US,D,20150126,000000,30.0865,30.6641,29.2358,30.1207,159343.20726308,0
+CCEC.US,D,20150127,000000,29.9484,29.9847,29.3376,29.78,75896.056505233,0
+CCEC.US,D,20150128,000000,29.9484,29.9847,28.0943,28.7238,143251.16346418,0
+CCEC.US,D,20150129,000000,28.7238,28.807,27.4982,28.2471,107858.47372251,0
+CCEC.US,D,20150130,000000,28.62,31.2113,28.3087,31.2113,319459.70705176,0
+CCEC.US,D,20150202,000000,31.4492,32.3713,31.1447,32.1667,185463.537355,0
+CCEC.US,D,20150203,000000,32.3028,33.1897,31.9288,32.3713,257524.79842945,0
+CCEC.US,D,20150204,000000,32.4496,32.4496,30.7013,32.2382,371605.36564394,0
+CCEC.US,D,20150205,000000,32.0668,33.1143,31.8887,32.7286,73544.511731217,0
+CCEC.US,D,20150206,000000,32.4839,33.0057,31.8201,31.9954,75636.589792548,0
+CCEC.US,D,20150209,000000,32.1706,32.6346,31.2602,31.6802,90526.301619678,0
+CCEC.US,D,20150210,000000,31.5412,31.5754,30.1462,30.6327,122117.90617277,0
+CCEC.US,D,20150211,000000,30.7013,31.3649,30.2137,31.1565,64827.860316501,0
+CCEC.US,D,20150212,000000,31.2945,31.364,30.5622,30.7727,62628.522393627,0
+CCEC.US,D,20150213,000000,31.1565,31.9582,31.085,31.7497,98243.904038309,0
+CCEC.US,D,20150217,000000,31.9582,32.7286,31.7497,32.3086,101635.35870804,0
+CCEC.US,D,20150218,000000,33.0057,33.8103,32.4133,33.2504,170846.57203293,0
+CCEC.US,D,20150219,000000,33.1828,33.5313,32.9704,33.3228,108952.52431025,0
+CCEC.US,D,20150220,000000,33.4628,33.6018,32.3409,32.4839,111865.90645425,0
+CCEC.US,D,20150223,000000,32.3086,32.4839,31.9259,32.0668,45168.659979432,0
+CCEC.US,D,20150224,000000,32.1344,32.2039,31.7849,31.9582,72599.603427149,0
+CCEC.US,D,20150225,000000,31.6802,32.2039,31.6802,31.9259,90861.360996688,0
+CCEC.US,D,20150226,000000,31.8573,32.6581,31.7849,32.5171,54720.916791691,0
+CCEC.US,D,20150227,000000,32.6581,32.6581,32.1706,32.4839,54656.560874766,0
+CCEC.US,D,20150302,000000,32.6581,33.4266,32.1706,33.1828,87952.064942649,0
+CCEC.US,D,20150303,000000,33.0057,33.7428,33.0057,33.5313,97340.878156367,0
+CCEC.US,D,20150304,000000,33.3914,33.4266,32.5514,33.1456,95507.24528523,0
+CCEC.US,D,20150305,000000,33.1828,33.8456,32.8676,33.8456,106645.92652583,0
+CCEC.US,D,20150306,000000,33.357,33.5656,32.7991,32.8676,89351.550755161,0
+CCEC.US,D,20150309,000000,32.8314,33.1828,32.0306,32.2744,93705.27961131,0
+CCEC.US,D,20150310,000000,32.2039,32.2039,31.6802,31.7497,65819.75865515,0
+CCEC.US,D,20150311,000000,31.7849,32.7286,31.7849,32.5906,63784.885853308,0
+CCEC.US,D,20150312,000000,32.7628,32.8314,32.2744,32.4496,68970.134017037,0
+CCEC.US,D,20150313,000000,32.7991,33.1828,32.0668,32.4496,281630.68616934,0
+CCEC.US,D,20150316,000000,32.5906,32.6581,31.8887,32.5514,81223.296295194,0
+CCEC.US,D,20150317,000000,32.3791,33.5313,32.3791,33.498,117151.26382208,0
+CCEC.US,D,20150318,000000,33.1456,34.5808,32.9723,34.1265,146814.23391239,0
+CCEC.US,D,20150319,000000,33.7751,34.4408,33.0791,33.4628,105845.05289298,0
+CCEC.US,D,20150320,000000,33.7751,34.8597,33.6018,34.2998,745488.72644255,0
+CCEC.US,D,20150323,000000,34.2293,34.8225,34.0218,34.7197,61124.841287045,0
+CCEC.US,D,20150324,000000,34.7531,34.8225,33.8103,34.0218,73406.606194948,0
+CCEC.US,D,20150325,000000,34.058,34.338,33.6713,33.7065,75782.667508744,0
+CCEC.US,D,20150326,000000,33.914,33.914,33.2856,33.498,56485.086133449,0
+CCEC.US,D,20150327,000000,33.7065,33.7065,32.2382,32.4496,109193.60361809,0
+CCEC.US,D,20150330,000000,32.5906,33.357,32.2744,33.2856,64159.784607463,0
+CCEC.US,D,20150331,000000,33.1143,33.4266,32.6581,33.1828,75241.260588576,0
+CCEC.US,D,20150401,000000,33.3228,33.6361,32.9048,33.4266,103667.16694241,0
+CCEC.US,D,20150402,000000,33.2504,34.1265,33.0791,33.9875,110570.61593581,0
+CCEC.US,D,20150406,000000,33.9875,34.613,33.498,34.5446,152050.55820066,0
+CCEC.US,D,20150407,000000,34.8597,34.894,34.0218,34.2293,155806.69639964,0
+CCEC.US,D,20150408,000000,34.613,34.8597,34.3693,34.476,110168.13607441,0
+CCEC.US,D,20150409,000000,34.4036,34.7197,34.2665,34.4897,82733.106536721,0
+CCEC.US,D,20150410,000000,34.5082,34.894,34.3693,34.5082,86459.620583467,0
+CCEC.US,D,20150413,000000,34.6825,34.7903,34.2665,34.3693,58518.937412799,0
+CCEC.US,D,20150414,000000,34.5082,34.7903,34.2293,34.4036,71287.968548853,0
+CCEC.US,D,20150415,000000,34.6825,35.1388,34.476,34.6825,142098.88609446,0
+CCEC.US,D,20150416,000000,32.3086,33.7751,32.1344,33.6361,2038608.5095908,0
+CCEC.US,D,20150417,000000,33.498,34.058,33.0791,33.6361,631772.84275731,0
+CCEC.US,D,20150420,000000,34.058,34.197,33.6713,33.6713,410321.06804845,0
+CCEC.US,D,20150421,000000,33.5656,34.0218,33.357,33.7065,156401.22248934,0
+CCEC.US,D,20150422,000000,33.357,33.9875,33.1143,33.1143,173954.0434502,0
+CCEC.US,D,20150423,000000,33.2181,33.6713,32.9048,33.0057,127916.06783103,0
+CCEC.US,D,20150424,000000,33.1828,33.8456,32.4839,33.5656,180333.45140577,0
+CCEC.US,D,20150427,000000,33.4628,33.7065,32.6944,32.7628,214408.3771342,0
+CCEC.US,D,20150428,000000,32.5906,33.3228,32.3409,32.7628,186704.68718142,0
+CCEC.US,D,20150429,000000,32.6944,33.1456,32.1706,32.9723,156978.38269669,0
+CCEC.US,D,20150430,000000,32.8314,32.9723,28.8853,31.7497,601367.22581613,0
+CCEC.US,D,20150501,000000,31.6459,32.0982,30.7727,31.8201,261845.83856589,0
+CCEC.US,D,20150504,000000,31.6802,32.3086,31.2602,32.2744,320424.02428315,0
+CCEC.US,D,20150505,000000,32.1462,32.6121,31.0008,31.1065,215525.92273923,0
+CCEC.US,D,20150506,000000,31.1065,31.6459,29.781,30.6053,265466.11427358,0
+CCEC.US,D,20150507,000000,29.9983,30.8735,29.7458,29.9259,165257.8224853,0
+CCEC.US,D,20150508,000000,29.9592,31.036,29.9259,30.7844,126122.27433703,0
+CCEC.US,D,20150511,000000,30.6053,31.036,30.4996,30.5691,122579.63433865,0
+CCEC.US,D,20150512,000000,30.3194,31.2142,30.2118,30.7149,88882.671931845,0
+CCEC.US,D,20150513,000000,31.2142,31.3415,30.3546,31.2867,106465.11704495,0
+CCEC.US,D,20150514,000000,31.3591,32.1853,31.2867,32.0012,138287.58568097,0
+CCEC.US,D,20150515,000000,32.1109,32.6121,31.7536,32.2558,132332.10955912,0
+CCEC.US,D,20150518,000000,32.2156,32.9342,31.8945,32.757,99036.605491235,0
+CCEC.US,D,20150519,000000,32.5436,32.9009,31.9494,32.4339,145045.97848067,0
+CCEC.US,D,20150520,000000,32.4339,32.5436,32.0766,32.0766,60605.907861676,0
+CCEC.US,D,20150521,000000,32.3263,32.5436,31.9327,32.293,92358.912968324,0
+CCEC.US,D,20150522,000000,32.2156,32.3977,31.968,32.0394,76930.858788498,0
+CCEC.US,D,20150526,000000,32.3625,32.6121,32.0766,32.2156,142882.39384498,0
+CCEC.US,D,20150527,000000,32.3625,32.8656,32.0394,32.8656,82064.009305192,0
+CCEC.US,D,20150528,000000,32.6121,33.0409,32.4682,32.5436,73825.43041621,0
+CCEC.US,D,20150529,000000,32.4682,32.9723,32.3977,32.6522,68140.657754439,0
+CCEC.US,D,20150601,000000,32.5054,32.8656,32.1462,32.7912,75465.99553657,0
+CCEC.US,D,20150602,000000,32.5054,33.0791,32.5054,32.6121,79933.113389207,0
+CCEC.US,D,20150603,000000,32.6522,32.6522,31.968,32.1853,71904.968133348,0
+CCEC.US,D,20150604,000000,31.8945,32.2156,31.177,31.3591,89316.818990471,0
+CCEC.US,D,20150605,000000,31.6459,32.2558,31.036,31.1447,98887.463207566,0
+CCEC.US,D,20150608,000000,31.1065,31.2142,30.6415,30.6777,90155.488955487,0
+CCEC.US,D,20150609,000000,30.4634,30.8931,30.1051,30.2832,85372.720653167,0
+CCEC.US,D,20150610,000000,30.2118,30.3546,29.9259,30.0317,147460.85764911,0
+CCEC.US,D,20150611,000000,29.8172,30.0513,29.6371,29.9592,101978.59026498,0
+CCEC.US,D,20150612,000000,29.7458,30.7473,29.7458,30.6415,60104.340318652,0
+CCEC.US,D,20150615,000000,30.8207,31.0713,30.1755,30.4262,116050.06257691,0
+CCEC.US,D,20150616,000000,30.2118,30.7473,28.7062,30.0317,280007.48693132,0
+CCEC.US,D,20150617,000000,30.248,30.7844,29.8172,30.5691,84827.227643034,0
+CCEC.US,D,20150618,000000,30.8207,31.502,30.6415,31.0008,101009.16542113,0
+CCEC.US,D,20150619,000000,30.8207,31.3591,29.8172,30.2118,212036.40191037,0
+CCEC.US,D,20150622,000000,30.3194,30.7844,29.4227,29.8535,102961.29490122,0
+CCEC.US,D,20150623,000000,29.7458,30.2636,29.7086,30.0679,120397.66229812,0
+CCEC.US,D,20150624,000000,30.1393,30.1393,29.2074,29.2074,151570.44262995,0
+CCEC.US,D,20150625,000000,29.4227,29.4227,28.7062,28.994,103158.44874195,0
+CCEC.US,D,20150626,000000,28.9587,29.1722,28.8491,29.0282,73636.448755397,0
+CCEC.US,D,20150629,000000,28.4908,28.6347,26.2334,27.8819,195796.23735029,0
+CCEC.US,D,20150630,000000,29.6039,29.6039,27.4522,27.9906,128751.67322857,0
+CCEC.US,D,20150701,000000,28.0258,28.6347,27.8114,28.1325,79079.120586828,0
+CCEC.US,D,20150702,000000,28.1687,28.6347,27.8457,27.9191,74472.05415294,0
+CCEC.US,D,20150706,000000,27.5951,28.2774,27.272,27.7017,136558.14810391,0
+CCEC.US,D,20150707,000000,27.4522,27.8114,26.0542,27.0205,197834.17471961,0
+CCEC.US,D,20150708,000000,26.5193,26.5193,25.1575,25.4444,258354.27469205,0
+CCEC.US,D,20150709,000000,25.6607,26.3421,25.3025,26.0542,166525.53189649,0
+CCEC.US,D,20150710,000000,26.3421,28.67,26.3421,28.0973,221160.64079895,0
+CCEC.US,D,20150713,000000,28.7434,29.3523,28.3117,28.5994,137787.03966044,0
+CCEC.US,D,20150714,000000,28.527,28.7062,28.1325,28.4575,124461.27876685,0
+CCEC.US,D,20150715,000000,28.4908,28.4908,27.414,27.8114,107592.87787488,0
+CCEC.US,D,20150716,000000,27.5599,27.738,26.8814,26.9147,166890.21542573,0
+CCEC.US,D,20150717,000000,25.8046,27.7017,25.6607,27.5951,183657.48559111,0
+CCEC.US,D,20150720,000000,28.1687,28.2411,27.1301,27.4522,176097.19763608,0
+CCEC.US,D,20150721,000000,27.3444,28.8491,27.3444,28.6347,155279.59079434,0
+CCEC.US,D,20150722,000000,28.3831,30.3546,28.2774,29.316,185749.56365244,0
+CCEC.US,D,20150723,000000,29.6763,29.7458,28.4184,29.0282,137031.11301718,0
+CCEC.US,D,20150724,000000,29.2074,29.2074,28.2411,28.5612,110023.0798807,0
+CCEC.US,D,20150727,000000,28.2411,28.9225,28.0258,28.2411,66633.912080384,0
+CCEC.US,D,20150728,000000,28.527,28.8491,28.1325,28.2411,103047.10279045,0
+CCEC.US,D,20150729,000000,28.5612,29.3523,28.1687,29.2426,79274.231382587,0
+CCEC.US,D,20150730,000000,29.3875,29.4599,28.1325,28.5612,83931.352418529,0
+CCEC.US,D,20150731,000000,28.994,29.316,28.3831,28.8129,68531.900868448,0
+CCEC.US,D,20150803,000000,28.7434,28.7434,27.0205,27.5599,166841.18234618,0
+CCEC.US,D,20150804,000000,27.5951,28.3117,27.1301,27.1643,110272.33136847,0
+CCEC.US,D,20150805,000000,27.3396,27.7449,26.115,26.1541,157330.80795604,0
+CCEC.US,D,20150806,000000,26.2657,27.2994,25.9681,26.9666,135616.30436731,0
+CCEC.US,D,20150807,000000,26.9666,27.6333,26.3753,26.67,60794.88952249,0
+CCEC.US,D,20150810,000000,26.5975,27.6333,26.4135,27.1908,118213.6472126,0
+CCEC.US,D,20150811,000000,27.6715,27.6715,26.4135,26.8178,80048.545430677,0
+CCEC.US,D,20150812,000000,26.9294,27.2632,26.3753,27.041,86278.811102581,0
+CCEC.US,D,20150813,000000,27.041,27.1908,26.1541,26.7092,98316.432135162,0
+CCEC.US,D,20150814,000000,26.6348,27.4472,26.2657,26.7092,121079.01779953,0
+CCEC.US,D,20150817,000000,26.9666,27.2994,26.5603,26.9294,120077.92575847,0
+CCEC.US,D,20150818,000000,27.0773,27.3748,26.2657,26.2657,76852.2015567,0
+CCEC.US,D,20150819,000000,26.1541,26.4859,25.8967,26.3753,100155.17261875,0
+CCEC.US,D,20150820,000000,26.4497,26.4497,24.8218,25.9681,183196.77894773,0
+CCEC.US,D,20150821,000000,25.8967,26.6348,25.0812,26.1541,161547.65279841,0
+CCEC.US,D,20150824,000000,23.6754,26.0425,20.5673,25.045,239112.87705375,0
+CCEC.US,D,20150825,000000,25.8967,25.8967,24.1209,24.1913,140568.64540312,0
+CCEC.US,D,20150826,000000,25.1184,25.1184,23.5257,23.9329,167384.63231132,0
+CCEC.US,D,20150827,000000,24.2276,25.598,24.1913,25.4512,158598.51736723,0
+CCEC.US,D,20150828,000000,25.598,26.4135,25.1546,25.3387,87288.075323575,0
+CCEC.US,D,20150831,000000,25.4865,26.4135,25.3387,26.1922,129132.70111767,0
+CCEC.US,D,20150901,000000,25.9681,26.3381,25.415,25.8575,65852.447374858,0
+CCEC.US,D,20150902,000000,26.0807,26.67,25.8967,26.2657,69337.882113755,0
+CCEC.US,D,20150903,000000,26.2285,26.7836,26.0053,26.3019,60120.684678506,0
+CCEC.US,D,20150904,000000,26.0807,26.4859,25.4512,25.9309,49605.132157343,0
+CCEC.US,D,20150908,000000,26.5231,26.67,25.415,25.6372,55469.69277751,0
+CCEC.US,D,20150909,000000,25.598,26.0807,25.2671,25.5246,59093.033052676,0
+CCEC.US,D,20150910,000000,25.598,25.9309,25.1546,25.2671,55786.364749684,0
+CCEC.US,D,20150911,000000,25.1546,25.2271,24.3411,24.6348,82907.786882663,0
+CCEC.US,D,20150914,000000,24.8218,25.3025,24.4909,24.6015,68066.086612604,0
+CCEC.US,D,20150915,000000,24.6015,25.4865,24.4909,25.1546,87691.576707474,0
+CCEC.US,D,20150916,000000,25.2671,26.2657,25.2671,26.0425,71202.160659619,0
+CCEC.US,D,20150917,000000,26.115,27.3396,25.7097,27.227,135529.47495558,0
+CCEC.US,D,20150918,000000,27.0048,27.1908,26.0807,26.3019,188983.70385859,0
+CCEC.US,D,20150921,000000,26.5975,27.1908,25.5618,25.8193,99290.964591465,0
+CCEC.US,D,20150922,000000,25.5618,25.9309,24.9696,25.598,109208.92645546,0
+CCEC.US,D,20150923,000000,25.5618,25.7087,24.6015,24.6348,66260.034848721,0
+CCEC.US,D,20150924,000000,24.6015,24.86,23.3788,24.3784,155700.45806059,0
+CCEC.US,D,20150925,000000,24.3784,24.7101,24.0093,24.3784,71879.430071075,0
+CCEC.US,D,20150928,000000,24.1209,24.4909,22.1953,22.6789,184275.50669809,0
+CCEC.US,D,20150929,000000,22.5654,22.6789,21.8253,21.9712,180306.89182101,0
+CCEC.US,D,20150930,000000,22.3069,23.3054,22.0094,22.7875,150653.11543313,0
+CCEC.US,D,20151001,000000,23.046,24.0093,22.8609,23.4533,103995.07566199,0
+CCEC.US,D,20151002,000000,22.7484,24.8942,22.7484,24.6015,120130.0234055,0
+CCEC.US,D,20151005,000000,25.045,25.8193,24.8218,25.7831,81108.885776215,0
+CCEC.US,D,20151006,000000,25.7478,26.1922,25.3387,25.4512,65554.16280752,0
+CCEC.US,D,20151007,000000,25.6372,26.0053,25.1546,25.7097,74259.577474836,0
+CCEC.US,D,20151008,000000,25.6724,25.9309,25.2271,25.7097,71879.430071075,0
+CCEC.US,D,20151009,000000,25.8575,25.9309,25.1546,25.415,88641.592623996,0
+CCEC.US,D,20151012,000000,25.9309,25.9309,24.8736,25.4512,94737.017327103,0
+CCEC.US,D,20151013,000000,25.1546,25.5246,24.2697,24.5624,71202.160659619,0
+CCEC.US,D,20151014,000000,24.7101,25.415,24.2276,24.9344,61095.21713481,0
+CCEC.US,D,20151015,000000,25.0058,25.2271,24.5261,25.1184,49146.468558936,0
+CCEC.US,D,20151016,000000,25.2671,25.415,24.3411,25.045,69175.460037705,0
+CCEC.US,D,20151019,000000,24.9696,25.045,24.3784,24.7493,41129.560050476,0
+CCEC.US,D,20151020,000000,24.7101,25.3387,24.6015,25.2671,49578.57257258,0
+CCEC.US,D,20151021,000000,25.2271,25.3759,24.0435,24.1209,97805.67088972,0
+CCEC.US,D,20151022,000000,24.7846,25.5618,24.2697,25.2671,123781.96631042,0
+CCEC.US,D,20151023,000000,25.0812,25.7097,24.7846,25.0058,64715.492842504,0
+CCEC.US,D,20151026,000000,24.86,25.0812,24.6015,24.7846,77798.131383259,0
+CCEC.US,D,20151027,000000,25.8575,26.4135,25.0058,26.2285,159032.66442586,0
+CCEC.US,D,20151028,000000,26.2285,27.5226,26.0053,27.412,130322.77481955,0
+CCEC.US,D,20151029,000000,27.412,28.2999,27.0773,28.0062,125645.22333379,0
+CCEC.US,D,20151030,000000,28.2999,28.2999,26.5603,27.412,134568.22229166,0
+CCEC.US,D,20151102,000000,27.9318,28.0758,27.4472,27.7077,90411.891100699,0
+CCEC.US,D,20151103,000000,27.8927,28.1139,27.1908,27.2994,123568.46810982,0
+CCEC.US,D,20151104,000000,27.1409,27.2946,25.8781,26.3,114345.14153963,0
+CCEC.US,D,20151105,000000,26.1482,26.6837,25.6128,26.5672,100399.31649407,0
+CCEC.US,D,20151106,000000,26.2226,26.3773,25.9945,26.11,43421.85652002,0
+CCEC.US,D,20151109,000000,26.0317,26.11,24.5428,25.3073,130707.88879861,0
+CCEC.US,D,20151110,000000,25.3073,25.4219,24.5428,24.8854,79679.775811468,0
+CCEC.US,D,20151111,000000,24.8492,24.8492,23.8174,24.2364,105785.80458851,0
+CCEC.US,D,20151112,000000,24.161,24.4282,23.8536,24.0445,72514.817060406,0
+CCEC.US,D,20151113,000000,24.0445,25.3073,23.8918,25,90067.638021271,0
+CCEC.US,D,20151116,000000,25.2691,26.11,25.2691,25.7635,72722.186126055,0
+CCEC.US,D,20151117,000000,25.649,25.9563,24.9256,25.1154,60664.134643656,0
+CCEC.US,D,20151118,000000,25.1154,25.3837,24.39,25.1546,83236.717124727,0
+CCEC.US,D,20151119,000000,24.9628,25.3837,24.6945,25.23,62937.022185874,0
+CCEC.US,D,20151120,000000,24.9256,25.1908,24.6945,24.8854,54881.29582276,0
+CCEC.US,D,20151123,000000,24.6945,24.9256,23.93,23.9691,101600.62694335,0
+CCEC.US,D,20151124,000000,24.1972,24.3519,23.5491,23.8918,89334.184872816,0
+CCEC.US,D,20151125,000000,23.8918,24.161,23.5873,23.8536,65423.407928687,0
+CCEC.US,D,20151127,000000,23.739,24.0827,23.6647,23.93,29402.481855124,0
+CCEC.US,D,20151130,000000,24.0445,24.811,23.93,24.0827,76751.070830103,0
+CCEC.US,D,20151201,000000,24.0827,24.4654,23.8536,24.1229,79221.112213061,0
+CCEC.US,D,20151202,000000,24.1229,24.1229,22.7455,23.3181,260917.27462167,0
+CCEC.US,D,20151203,000000,23.3945,23.5101,22.628,23.1302,123220.12894043,0
+CCEC.US,D,20151204,000000,23.5101,23.5101,22.9353,23.0509,99038.648536217,0
+CCEC.US,D,20151207,000000,22.8218,22.9353,21.5218,22.44,282751.29634183,0
+CCEC.US,D,20151208,000000,22.1718,22.5154,21.4474,22.2491,112190.75060636,0
+CCEC.US,D,20151209,000000,22.4009,24.0827,22.4009,23.6647,124673.75544496,0
+CCEC.US,D,20151210,000000,23.5101,24.0827,22.9353,22.9353,123156.794546,0
+CCEC.US,D,20151211,000000,22.628,22.628,21.7117,22.019,168227.3883663,0
+CCEC.US,D,20151214,000000,22.019,22.4009,20.6417,21.1029,204166.5926406,0
+CCEC.US,D,20151215,000000,21.0637,21.6363,21.0637,21.4072,102566.98721973,0
+CCEC.US,D,20151216,000000,21.3681,22.0964,21.2154,21.98,94903.525493117,0
+CCEC.US,D,20151217,000000,21.9046,22.1346,17.7001,19.3437,500290.6399106,0
+CCEC.US,D,20151218,000000,19.2272,20.1082,18.8836,19.3045,362170.58391813,0
+CCEC.US,D,20151221,000000,19.7264,19.8008,19.19,19.4592,217116.43325754,0
+CCEC.US,D,20151222,000000,19.3437,20.2218,19.3231,19.8008,215920.23042071,0
+CCEC.US,D,20151223,000000,19.8781,21.1401,19.8781,21.1029,233468.96529161,0
+CCEC.US,D,20151224,000000,21.1029,21.4826,20.6799,20.9491,66794.291111453,0
+CCEC.US,D,20151228,000000,20.9853,20.9853,20.1464,20.6417,159762.03148435,0
+CCEC.US,D,20151229,000000,20.6799,21.0265,19.6863,19.9545,187483.08731947,0
+CCEC.US,D,20151230,000000,20.0691,20.26,19.5728,19.839,186934.52974187,0
+CCEC.US,D,20151231,000000,19.9153,21.4072,19.7284,21.1029,229057.00965348,0
+CCEC.US,D,20160104,000000,20.7592,21.0265,19.5561,20.0691,169941.50310601,0
+CCEC.US,D,20160105,000000,20.1856,20.3001,19.6119,19.839,138191.56256683,0
+CCEC.US,D,20160106,000000,19.6863,19.8781,18.9972,19.4983,118820.4315722,0
+CCEC.US,D,20160107,000000,19.19,19.3045,17.7754,17.9301,280050.39087594,0
+CCEC.US,D,20160108,000000,18.3863,18.9972,17.89,18.1181,169754.56449017,0
+CCEC.US,D,20160111,000000,18.1573,18.539,16.8973,17.241,141366.4544685,0
+CCEC.US,D,20160112,000000,17.3173,17.471,15.2929,16.2825,248860.24466177,0
+CCEC.US,D,20160113,000000,16.2082,16.7026,15.0246,15.0246,216472.87408828,0
+CCEC.US,D,20160114,000000,14.9473,15.2929,14.2591,14.7182,318122.5341112,0
+CCEC.US,D,20160115,000000,14.3335,14.911,13.9145,14.2591,270078.28831992,0
+CCEC.US,D,20160119,000000,14.869,14.869,12.4246,13.5719,523649.79470965,0
+CCEC.US,D,20160120,000000,13.0726,15.101,12.2327,14.3335,624651.80947335,0
+CCEC.US,D,20160121,000000,15.7501,17.1391,14.2591,14.3335,540634.64916558,0
+CCEC.US,D,20160122,000000,15.101,16.0564,14.911,15.3301,319059.27023534,0
+CCEC.US,D,20160125,000000,15.4446,16.1318,14.9473,15.2145,158873.30691728,0
+CCEC.US,D,20160126,000000,15.2929,15.9595,15.2929,15.9409,127756.71032245,0
+CCEC.US,D,20160127,000000,15.9409,17.1244,15.8655,16.171,175173.74130431,0
+CCEC.US,D,20160128,000000,16.4382,16.7446,15.8655,16.5528,193646.95402947,0
+CCEC.US,D,20160129,000000,16.8591,17.6257,16.4774,17.471,233675.31283477,0
+CCEC.US,D,20160201,000000,17.7754,18.1983,16.9345,17.8518,322422.12227533,0
+CCEC.US,D,20160202,000000,17.5463,17.9184,16.6682,17.0491,232894.86965173,0
+CCEC.US,D,20160203,000000,17.5699,17.5699,15.3858,15.429,429172.24409523,0
+CCEC.US,D,20160204,000000,15.5885,15.9526,15.429,15.7119,244126.509439,0
+CCEC.US,D,20160205,000000,15.9526,15.9526,15.429,15.5513,103734.58742681,0
+CCEC.US,D,20160208,000000,15.5082,15.5082,13.1656,14.0565,328547.17113067,0
+CCEC.US,D,20160209,000000,14.0125,14.0125,12.1563,13.0041,562509.53178538,0
+CCEC.US,D,20160210,000000,13.0041,13.4085,12.501,13.1656,177991.10033418,0
+CCEC.US,D,20160211,000000,12.4784,13.2861,12.3199,12.9258,198997.68883672,0
+CCEC.US,D,20160212,000000,13.7726,13.7726,12.962,13.4485,177823.57064567,0
+CCEC.US,D,20160216,000000,13.611,15.7119,13.611,14.6203,241428.66854059,0
+CCEC.US,D,20160217,000000,15.2283,15.287,14.0565,14.4578,148957.38809826,0
+CCEC.US,D,20160218,000000,14.5811,15.1059,13.9753,14.3795,101481.10881192,0
+CCEC.US,D,20160219,000000,14.0966,14.3256,13.3271,13.5719,148195.33232006,0
+CCEC.US,D,20160222,000000,13.9753,14.3795,13.7726,14.1769,135500.87232584,0
+CCEC.US,D,20160223,000000,14.3364,14.3364,12.962,13.1656,171042.70435118,0
+CCEC.US,D,20160224,000000,13.0041,13.3683,12.5998,13.3683,106729.69137009,0
+CCEC.US,D,20160225,000000,13.5298,13.6924,12.8837,13.4897,125447.04797056,0
+CCEC.US,D,20160226,000000,13.7305,14.0565,13.1656,13.3683,139751.42741042,0
+CCEC.US,D,20160229,000000,13.6512,14.1358,13.4085,13.5298,186011.07341011,0
+CCEC.US,D,20160301,000000,13.7726,14.4999,13.7726,14.0565,150174.0213849,0
+CCEC.US,D,20160302,000000,14.0966,14.3795,13.8117,14.1358,120295.51004903,0
+CCEC.US,D,20160303,000000,14.1358,14.7398,14.0565,14.6605,158690.45439141,0
+CCEC.US,D,20160304,000000,14.1358,14.2972,13.3683,13.5298,477032.61583815,0
+CCEC.US,D,20160307,000000,13.0041,13.4485,12.5606,12.6409,550915.25151384,0
+CCEC.US,D,20160308,000000,13.0041,13.0844,12.4784,12.4784,319836.6488509,0
+CCEC.US,D,20160309,000000,12.8035,13.0041,12.5206,12.8035,306737.66595029,0
+CCEC.US,D,20160310,000000,12.8035,13.0844,11.7129,12.1955,484021.87272077,0
+CCEC.US,D,20160311,000000,12.3199,12.8827,11.7521,11.8724,516102.78654699,0
+CCEC.US,D,20160314,000000,11.9166,11.9361,10.1368,10.1368,1030161.5065898,0
+CCEC.US,D,20160315,000000,10.177,10.783,10.0967,10.177,459614.63584608,0
+CCEC.US,D,20160316,000000,10.4197,10.783,10.2983,10.6625,313617.6199264,0
+CCEC.US,D,20160317,000000,10.7438,11.7335,10.5411,11.3498,390449.39103328,0
+CCEC.US,D,20160318,000000,11.6727,12.5998,11.5103,11.9938,1219419.9999983,0
+CCEC.US,D,20160321,000000,12.0741,12.357,11.7129,12.1162,373392.00848049,0
+CCEC.US,D,20160322,000000,12.1162,12.7643,11.7942,12.6811,221454.83927632,0
+CCEC.US,D,20160323,000000,12.7251,12.8035,11.9547,12.0741,214953.87014433,0
+CCEC.US,D,20160324,000000,11.9547,12.4784,11.3498,12.357,193831.84960031,0
+CCEC.US,D,20160328,000000,12.4784,12.6409,11.6727,11.7521,239381.53746885,0
+CCEC.US,D,20160329,000000,11.8324,12.1955,11.6727,12.0741,237378.33186423,0
+CCEC.US,D,20160330,000000,12.1162,12.8837,12.1162,12.5998,151393.71923902,0
+CCEC.US,D,20160331,000000,12.6811,12.8837,12.4402,12.7643,186213.3348633,0
+CCEC.US,D,20160401,000000,12.8837,13.3271,12.357,13.0442,196868.83596572,0
+CCEC.US,D,20160404,000000,13.2469,13.5915,12.9258,13.0442,157781.29937452,0
+CCEC.US,D,20160405,000000,13.0041,13.1264,12.7251,12.8445,102414.78036859,0
+CCEC.US,D,20160406,000000,12.962,13.5298,12.8445,13.2861,166784.99860918,0
+CCEC.US,D,20160407,000000,13.3271,13.4897,12.9444,13.1264,115675.16382276,0
+CCEC.US,D,20160408,000000,13.1656,13.6512,13.0442,13.1656,220586.54515907,0
+CCEC.US,D,20160411,000000,13.2861,14.4745,13.2469,13.7726,232248.24591501,0
+CCEC.US,D,20160412,000000,13.8519,14.2141,13.4485,14.2141,256875.11012524,0
+CCEC.US,D,20160413,000000,14.3795,14.9434,14.0966,14.5381,215537.15948663,0
+CCEC.US,D,20160414,000000,14.7818,14.8572,14.2552,14.4999,161773.4092689,0
+CCEC.US,D,20160415,000000,14.5811,14.5811,13.9125,13.9331,176773.44552504,0
+CCEC.US,D,20160418,000000,13.7305,14.7006,13.4897,13.9753,248103.29649602,0
+CCEC.US,D,20160419,000000,14.0966,14.2982,13.5719,13.8939,241056.8343539,0
+CCEC.US,D,20160420,000000,14.1358,15.3066,13.7726,14.4578,290644.6006289,0
+CCEC.US,D,20160421,000000,15.468,15.6697,14.9385,15.2283,385032.25726412,0
+CCEC.US,D,20160422,000000,15.5885,15.9948,14.9845,15.1861,308270.97120911,0
+CCEC.US,D,20160425,000000,15.6316,15.751,14.9434,15.468,356566.51153313,0
+CCEC.US,D,20160426,000000,10.0576,12.4402,9.73253,11.0668,2640123.8561681,0
+CCEC.US,D,20160427,000000,10.9435,11.5103,10.7006,10.8661,778146.80047612,0
+CCEC.US,D,20160428,000000,10.8661,11.1471,10.4197,11.0463,449210.42927642,0
+CCEC.US,D,20160429,000000,10.8221,11.4701,10.8221,11.3066,420725.27461811,0
+CCEC.US,D,20160502,000000,11.4701,11.4701,10.783,11.0267,245457.55324463,0
+CCEC.US,D,20160503,000000,11.0668,11.1069,10.5411,10.6214,307159.55473902,0
+CCEC.US,D,20160504,000000,10.6449,11.1833,10.5607,11.0189,331451.35957225,0
+CCEC.US,D,20160505,000000,11.1412,11.432,10.7242,10.7672,122868.72520357,0
+CCEC.US,D,20160506,000000,10.8084,11.0189,10.5176,10.7672,186289.94905012,0
+CCEC.US,D,20160509,000000,10.7672,10.9327,10.5607,10.8084,217379.98606018,0
+CCEC.US,D,20160510,000000,10.9757,11.3056,10.7242,11.0571,142484.00007353,0
+CCEC.US,D,20160511,000000,11.0189,11.3908,10.8084,11.0189,140809.72471096,0
+CCEC.US,D,20160512,000000,11.1833,11.2666,10.7036,10.8505,149928.85598709,0
+CCEC.US,D,20160513,000000,10.8505,10.9552,10.6449,10.7242,81617.603976676,0
+CCEC.US,D,20160516,000000,10.7242,11.1412,10.7242,10.8926,100065.27863956,0
+CCEC.US,D,20160517,000000,10.9757,11.3498,10.8505,10.8505,139044.53384672,0
+CCEC.US,D,20160518,000000,10.8084,10.9533,10.5176,10.6449,234837.8054294,0
+CCEC.US,D,20160519,000000,11.0571,11.1021,10.5989,10.9327,210455.08509448,0
+CCEC.US,D,20160520,000000,10.9757,11.1021,10.7036,10.9327,121502.94963325,0
+CCEC.US,D,20160523,000000,10.8926,10.9327,10.6449,10.7242,113299.10250897,0
+CCEC.US,D,20160524,000000,10.8084,10.8926,10.5989,10.6449,103696.79109465,0
+CCEC.US,D,20160525,000000,10.685,11.0189,10.5989,10.9552,152626.69688552,0
+CCEC.US,D,20160526,000000,10.9757,11.1833,10.8084,10.8084,128500.37869581,0
+CCEC.US,D,20160527,000000,10.8084,11.5993,10.8084,11.5171,213903.74502371,0
+CCEC.US,D,20160531,000000,11.5573,12.7241,11.5337,12.2621,392665.07331601,0
+CCEC.US,D,20160601,000000,12.3884,12.6781,12.2455,12.5548,157129.56802533,0
+CCEC.US,D,20160602,000000,12.5548,13.0952,12.4706,13.055,154664.63425483,0
+CCEC.US,D,20160603,000000,13.1372,13.1676,12.3463,12.4295,198419.50710688,0
+CCEC.US,D,20160606,000000,12.3884,12.9718,12.3463,12.8054,214233.69678826,0
+CCEC.US,D,20160607,000000,12.8867,12.9718,12.5108,12.639,114412.56202403,0
+CCEC.US,D,20160608,000000,12.639,13.0736,12.4706,12.5548,170241.83071833,0
+CCEC.US,D,20160609,000000,12.5108,12.9297,12.4706,12.8867,141803.6660946,0
+CCEC.US,D,20160610,000000,12.8867,13.055,12.5108,12.639,218236.02190754,0
+CCEC.US,D,20160613,000000,12.639,12.7643,12.1809,12.4295,253308.97510957,0
+CCEC.US,D,20160614,000000,12.3463,12.7241,12.2621,12.3463,175368.85210007,0
+CCEC.US,D,20160615,000000,12.2621,12.5548,12.0741,12.3061,171748.57639238,0
+CCEC.US,D,20160616,000000,12.1809,12.5108,12.0565,12.4706,174926.53286152,0
+CCEC.US,D,20160617,000000,12.0565,12.8514,12.0565,12.2621,647431.76102007,0
+CCEC.US,D,20160620,000000,12.5108,12.7937,12.4706,12.5548,112339.89289002,0
+CCEC.US,D,20160621,000000,12.5959,12.6781,12.3433,12.5108,67322.418239241,0
+CCEC.US,D,20160622,000000,12.639,12.8054,12.4716,12.7241,188766.11956802,0
+CCEC.US,D,20160623,000000,12.8054,13.055,12.7241,12.9914,200361.42136205,0
+CCEC.US,D,20160624,000000,12.4706,13.5132,12.3061,12.9297,270337.75503261,0
+CCEC.US,D,20160627,000000,12.7241,12.9718,12.0986,12.0986,284268.2572408,0
+CCEC.US,D,20160628,000000,12.1368,12.5959,12.1368,12.3463,136248.62678917,0
+CCEC.US,D,20160629,000000,12.4706,12.7241,12.3463,12.4706,112731.13600403,0
+CCEC.US,D,20160630,000000,12.5108,12.5606,12.1809,12.3884,176866.40407171,0
+CCEC.US,D,20160701,000000,12.2621,12.6781,12.2621,12.4295,79059.711659501,0
+CCEC.US,D,20160705,000000,12.3463,12.3482,11.7237,11.9312,247058.27898784,0
+CCEC.US,D,20160706,000000,11.849,11.9743,11.5171,11.6825,247685.49379725,0
+CCEC.US,D,20160707,000000,11.8069,12.0986,11.4946,11.6395,127668.85938823,0
+CCEC.US,D,20160708,000000,11.7237,12.0565,11.7237,11.9312,112189.72908386,0
+CCEC.US,D,20160711,000000,12.0144,12.3061,11.9743,11.9743,100861.04465995,0
+CCEC.US,D,20160712,000000,12.0565,12.4932,12.0565,12.3884,187639.38026058,0
+CCEC.US,D,20160713,000000,12.4295,12.639,12.2621,12.3463,75107.44114227,0
+CCEC.US,D,20160714,000000,12.4706,12.6419,12.3884,12.4706,116993.94935849,0
+CCEC.US,D,20160715,000000,12.6781,14.3854,12.639,14.1778,480416.91985044,0
+CCEC.US,D,20160718,000000,14.5479,15.6873,14.5087,15.2567,762356.10581202,0
+CCEC.US,D,20160719,000000,15.7559,16.5478,15.4652,16.2953,657699.08357595,0
+CCEC.US,D,20160720,000000,16.587,16.7955,15.5885,16.0476,332356.42849918,0
+CCEC.US,D,20160721,000000,16.1729,16.8357,16.0476,16.4206,420129.72700592,0
+CCEC.US,D,20160722,000000,16.587,16.6282,16.0065,16.3403,185490.09693976,0
+CCEC.US,D,20160725,000000,16.2551,16.4206,15.7979,16.214,188266.59506998,0
+CCEC.US,D,20160726,000000,16.0476,16.2953,15.8802,16.0888,155884.33210895,0
+CCEC.US,D,20160727,000000,16.214,16.4108,15.9507,15.984,83814.898854568,0
+CCEC.US,D,20160728,000000,16.0065,16.1729,15.6316,15.8391,182528.70323868,0
+CCEC.US,D,20160729,000000,15.5885,15.8802,14.6761,15.6727,360200.06703321,0
+CCEC.US,D,20160801,000000,15.5885,15.7559,14.8846,15.0491,270384.74506719,0
+CCEC.US,D,20160802,000000,15.01,15.1735,14.3854,14.6341,237328.27726217,0
+CCEC.US,D,20160803,000000,14.6556,15.0804,14.5705,14.866,161703.94573952,0
+CCEC.US,D,20160804,000000,14.7388,15.1587,14.357,14.6115,149144.3267141,0
+CCEC.US,D,20160805,000000,14.5705,14.825,14.4843,14.6987,165326.26449219,0
+CCEC.US,D,20160808,000000,14.6987,15.0374,14.6556,14.7818,140404.18028209,0
+CCEC.US,D,20160809,000000,14.7818,15.0804,14.4422,14.6987,92833.920926586,0
+CCEC.US,D,20160810,000000,14.6987,14.6987,14.1025,14.2308,156868.05826767,0
+CCEC.US,D,20160811,000000,14.2308,14.6115,14.2308,14.401,132442.43398814,0
+CCEC.US,D,20160812,000000,14.401,14.4637,14.2708,14.401,96830.116910925,0
+CCEC.US,D,20160815,000000,14.5705,15.2929,14.2708,14.825,170880.28227513,0
+CCEC.US,D,20160816,000000,14.911,15.1225,14.357,14.401,153236.54581257,0
+CCEC.US,D,20160817,000000,14.401,14.4637,14.1886,14.401,102381.07012639,0
+CCEC.US,D,20160818,000000,14.357,15.5885,14.3168,15.5885,419473.90956678,0
+CCEC.US,D,20160819,000000,16.0995,16.5234,15.422,15.7999,532985.48875384,0
+CCEC.US,D,20160822,000000,16.1396,16.3109,15.5474,15.6737,212757.59678893,0
+CCEC.US,D,20160823,000000,15.5043,15.9272,15.5043,15.7999,131104.23952508,0
+CCEC.US,D,20160824,000000,15.7187,15.9722,15.3359,15.4622,132090.00872878,0
+CCEC.US,D,20160825,000000,15.3359,15.4622,14.866,14.866,183136.50912076,0
+CCEC.US,D,20160826,000000,14.911,15.2077,14.6115,14.7818,157686.29778287,0
+CCEC.US,D,20160829,000000,14.6987,15.5043,14.6987,15.2488,214466.60391618,0
+CCEC.US,D,20160830,000000,15.378,15.5582,14.866,15.2077,181353.95237416,0
+CCEC.US,D,20160831,000000,14.6987,15.2488,14.6987,15.0804,200501.36994331,0
+CCEC.US,D,20160901,000000,15.2077,15.2929,14.7388,14.9512,142262.32969301,0
+CCEC.US,D,20160902,000000,14.9943,15.2929,14.911,15.1225,410200.52839452,0
+CCEC.US,D,20160906,000000,15.2929,15.6737,15.1225,15.5043,148167.75121281,0
+CCEC.US,D,20160907,000000,15.5043,15.5866,15.2488,15.378,113979.43648789,0
+CCEC.US,D,20160908,000000,15.378,15.7187,15.3291,15.7187,217308.47948582,0
+CCEC.US,D,20160909,000000,15.7187,15.9272,14.866,15.2077,225033.23256189,0
+CCEC.US,D,20160912,000000,14.6987,15.1647,14.5705,15.1019,166047.45937075,0
+CCEC.US,D,20160913,000000,15.0374,15.1225,14.2708,14.4422,232186.95456555,0
+CCEC.US,D,20160914,000000,14.3168,14.4422,13.8049,13.9957,238257.86272887,0
+CCEC.US,D,20160915,000000,13.848,14.1025,13.8049,13.9321,151867.70567479,0
+CCEC.US,D,20160916,000000,13.848,13.9957,13.6384,13.7628,93777.807708163,0
+CCEC.US,D,20160919,000000,13.8049,14.3168,13.703,13.7853,229399.21968793,0
+CCEC.US,D,20160920,000000,13.8049,14.0173,13.7207,13.848,138787.11017901,0
+CCEC.US,D,20160921,000000,13.891,14.1025,13.6776,13.848,178191.31874239,0
+CCEC.US,D,20160922,000000,13.848,14.0613,13.848,13.9321,86332.951794598,0
+CCEC.US,D,20160923,000000,14.0613,14.1886,13.7628,13.848,113967.178218,0
+CCEC.US,D,20160926,000000,13.9321,14.1465,13.6776,14.0408,144930.5464392,0
+CCEC.US,D,20160927,000000,13.891,14.1465,13.7628,13.8049,123915.78575672,0
+CCEC.US,D,20160928,000000,13.7628,14.1465,13.7628,14.1025,136617.39640838,0
+CCEC.US,D,20160929,000000,14.0613,14.1886,13.7628,13.848,90142.209163105,0
+CCEC.US,D,20160930,000000,13.891,14.0173,13.6776,13.848,230563.75532754,0
+CCEC.US,D,20161003,000000,13.7628,14.0613,13.5093,13.891,166194.55860944,0
+CCEC.US,D,20161004,000000,13.891,14.0613,13.5964,13.848,99243.974556885,0
+CCEC.US,D,20161005,000000,13.848,14.1465,13.7628,13.9762,86006.064597515,0
+CCEC.US,D,20161006,000000,13.891,14.1465,13.8313,13.9321,87239.042244012,0
+CCEC.US,D,20161007,000000,13.9321,13.9683,13.6776,13.8049,122016.77544617,0
+CCEC.US,D,20161010,000000,13.891,14.0613,13.6776,13.7628,120462.01821504,0
+CCEC.US,D,20161011,000000,13.7207,13.9321,13.5924,13.7628,114519.82188557,0
+CCEC.US,D,20161012,000000,13.5924,13.6776,13.3605,13.4015,181589.92406956,0
+CCEC.US,D,20161013,000000,13.2547,13.5924,13.0423,13.4211,114884.50541481,0
+CCEC.US,D,20161014,000000,13.5093,13.5924,13.0824,13.1264,168186.52746666,0
+CCEC.US,D,20161017,000000,12.9992,13.2959,12.8289,12.9141,126461.41980401,0
+CCEC.US,D,20161018,000000,12.9992,13.2763,12.9278,12.9562,139621.69405407,0
+CCEC.US,D,20161019,000000,13.0423,13.4211,13.0423,13.0824,157695.49148528,0
+CCEC.US,D,20161020,000000,13.0824,13.5093,12.9562,13.5093,186378.82150683,0
+CCEC.US,D,20161021,000000,13.5093,13.6384,13.2586,13.4211,177346.51964243,0
+CCEC.US,D,20161024,000000,13.4211,13.7207,13.2959,13.6384,283220.17516515,0
+CCEC.US,D,20161025,000000,13.5504,13.9321,13.3811,13.5924,126784.22091112,0
+CCEC.US,D,20161026,000000,13.5093,13.7628,13.3811,13.5093,116317.70146953,0
+CCEC.US,D,20161027,000000,13.5504,13.7628,13.4211,13.4662,73244.184118897,0
+CCEC.US,D,20161028,000000,13.3811,13.4945,13.1676,13.2107,200343.03395722,0
+CCEC.US,D,20161031,000000,13.8049,13.8049,12.8337,12.9562,209224.15049297,0
+CCEC.US,D,20161101,000000,12.9141,13.3379,12.7859,12.871,138327.42505811,0
+CCEC.US,D,20161102,000000,12.7437,12.7859,12.2121,12.403,340762.53707666,0
+CCEC.US,D,20161103,000000,12.3384,12.5606,11.989,12.1633,290022.49343195,0
+CCEC.US,D,20161104,000000,12.2503,12.4266,12.034,12.0741,103996.09718448,0
+CCEC.US,D,20161107,000000,11.9008,12.5098,11.9008,12.4266,112234.67607346,0
+CCEC.US,D,20161108,000000,12.4266,12.6419,12.2093,12.2503,76828.70653941,0
+CCEC.US,D,20161109,000000,12.034,12.9473,12.034,12.6419,111760.68963769,0
+CCEC.US,D,20161110,000000,12.7731,13.1246,12.5108,12.5558,149312.87792509,0
+CCEC.US,D,20161111,000000,12.5558,12.6419,12.2093,12.2934,110390.82797741,0
+CCEC.US,D,20161114,000000,12.3384,12.9924,12.2259,12.9043,199562.59077418,0
+CCEC.US,D,20161115,000000,12.9473,13.9939,12.9473,13.5161,173552.58511129,0
+CCEC.US,D,20161116,000000,13.6022,13.8665,13.5161,13.6022,158239.96297293,0
+CCEC.US,D,20161117,000000,13.8186,14.0408,12.8602,12.9473,152428.52152229,0
+CCEC.US,D,20161118,000000,12.9924,13.3771,12.8602,12.9473,61547.751598271,0
+CCEC.US,D,20161121,000000,13.0354,13.4271,13.0354,13.0786,54514.569248533,0
+CCEC.US,D,20161122,000000,13.1246,13.2557,12.7291,12.8171,108110.78977776,0
+CCEC.US,D,20161123,000000,12.5998,12.9924,12.5998,12.8171,67678.929588559,0
+CCEC.US,D,20161125,000000,12.686,12.9473,12.5098,12.5098,76863.4383041,0
+CCEC.US,D,20161128,000000,12.5098,12.5998,12.2093,12.2503,223938.16045166,0
+CCEC.US,D,20161129,000000,12.2503,12.5558,12.2093,12.2934,78428.410760135,0
+CCEC.US,D,20161130,000000,12.3384,12.8602,12.3384,12.6419,186908.9916796,0
+CCEC.US,D,20161201,000000,12.6419,12.7291,12.3169,12.5098,230684.29498146,0
+CCEC.US,D,20161202,000000,12.3835,13.2557,12.3384,13.2097,505637.28862788,0
+CCEC.US,D,20161205,000000,13.2978,13.3859,12.9924,13.0786,205477.2059964,0
+CCEC.US,D,20161206,000000,13.1246,13.6463,12.9924,13.4271,202379.94980404,0
+CCEC.US,D,20161207,000000,13.4271,13.8186,13.3389,13.5161,139355.07668395,0
+CCEC.US,D,20161208,000000,13.5161,14.0408,13.5161,13.9507,184833.25797812,0
+CCEC.US,D,20161209,000000,13.9507,14.17,13.6022,13.7765,141185.64498762,0
+CCEC.US,D,20161212,000000,13.9507,14.17,13.5572,13.8665,221205.58778855,0
+CCEC.US,D,20161213,000000,14.0408,14.0408,13.2097,13.2978,219505.77436372,0
+CCEC.US,D,20161214,000000,13.1246,13.4271,12.8171,13.0354,163373.11348962,0
+CCEC.US,D,20161215,000000,12.9924,13.4271,12.8602,12.9924,164118.82490797,0
+CCEC.US,D,20161216,000000,12.9473,13.4271,12.9473,13.2978,156152.99252405,0
+CCEC.US,D,20161219,000000,13.2978,13.5572,13.2097,13.4721,134665.26692829,0
+CCEC.US,D,20161220,000000,13.6463,13.9057,13.5161,13.8665,217106.21803263,0
+CCEC.US,D,20161221,000000,13.6463,14.4294,13.6463,14.2552,608311.53570916,0
+CCEC.US,D,20161222,000000,14.3022,14.6057,14.17,14.2552,190772.38974012,0
+CCEC.US,D,20161223,000000,14.3022,14.3433,14.1035,14.2552,202506.61859291,0
+CCEC.US,D,20161227,000000,14.2552,14.4862,14.0408,14.0829,274915.19731426,0
+CCEC.US,D,20161228,000000,14.2102,14.2102,13.9507,14.0408,166907.58130808,0
+CCEC.US,D,20161229,000000,14.17,14.2346,13.7324,13.9507,167741.14366065,0
+CCEC.US,D,20161230,000000,14.0408,14.2552,13.6904,13.8665,284607.40270777,0
+CCEC.US,D,20170103,000000,13.9507,14.123,13.7324,13.7765,175918.43120018,0
+CCEC.US,D,20170104,000000,13.8665,14.17,13.6904,14.123,138974.04879485,0
+CCEC.US,D,20170105,000000,14.17,14.3022,14.0408,14.17,318621.03708674,0
+CCEC.US,D,20170106,000000,14.17,14.3218,13.9939,13.9939,143162.29100748,0
+CCEC.US,D,20170109,000000,14.123,14.2552,13.9057,14.0408,209979.05561373,0
+CCEC.US,D,20170110,000000,13.9939,14.123,13.9057,14.0408,193435.49887386,0
+CCEC.US,D,20170111,000000,13.9507,14.2102,13.9507,14.17,201589.2913961,0
+CCEC.US,D,20170112,000000,14.17,14.2062,13.9507,14.0408,108371.27801293,0
+CCEC.US,D,20170113,000000,14.0408,14.3874,14.0408,14.3433,141086.557306,0
+CCEC.US,D,20170117,000000,14.3874,14.9522,14.3022,14.6497,187746.64012212,0
+CCEC.US,D,20170118,000000,14.5625,14.825,14.4755,14.6057,131558.81703352,0
+CCEC.US,D,20170119,000000,15.1715,15.476,14.9522,14.9962,265478.37254347,0
+CCEC.US,D,20170120,000000,15.2155,15.6942,15.0413,15.609,231282.90716112,0
+CCEC.US,D,20170123,000000,15.3017,15.7393,15.1715,15.2586,142695.45522914,0
+CCEC.US,D,20170124,000000,15.2586,15.609,15.1715,15.3898,157887.53771357,0
+CCEC.US,D,20170125,000000,15.6521,16.1308,15.476,16.0016,423894.03738483,0
+CCEC.US,D,20170126,000000,16.0868,16.2199,15.6942,16.0428,224726.77581463,0
+CCEC.US,D,20170127,000000,16.0428,16.2199,15.8685,16.0868,179814.51798041,0
+CCEC.US,D,20170130,000000,15.9566,16.0868,15.054,15.6942,224517.363704,0
+CCEC.US,D,20170131,000000,15.9125,16.3071,15.476,16.0868,211730.96668559,0
+CCEC.US,D,20170201,000000,16.261,16.3071,15.8489,16.1308,193314.95921994,0
+CCEC.US,D,20170202,000000,16.1308,16.2639,15.7589,15.9762,153126.22138356,0
+CCEC.US,D,20170203,000000,16.0418,16.1768,15.8567,16.0418,120584.60091395,0
+CCEC.US,D,20170206,000000,15.9986,16.1768,15.7735,15.8645,79396.814081493,0
+CCEC.US,D,20170207,000000,15.8645,15.8645,15.1489,15.3291,160334.08407924,0
+CCEC.US,D,20170208,000000,15.1959,15.3751,14.7946,15.1069,180504.04566175,0
+CCEC.US,D,20170209,000000,15.1959,15.5523,15.1959,15.3291,79559.236157544,0
+CCEC.US,D,20170210,000000,15.4632,15.704,15.24,15.24,142335.87931235,0
+CCEC.US,D,20170213,000000,15.24,15.4632,15.1489,15.3291,111381.70479357,0
+CCEC.US,D,20170214,000000,15.3751,15.5523,15.287,15.4172,114425.84181641,0
+CCEC.US,D,20170215,000000,15.4632,15.4632,15.0961,15.24,154942.48837235,0
+CCEC.US,D,20170216,000000,15.24,15.4838,15.1069,15.1069,119633.56347493,0
+CCEC.US,D,20170217,000000,15.1069,15.3516,15.1069,15.1959,102866.29330956,0
+CCEC.US,D,20170221,000000,15.1959,15.3751,15.0609,15.1489,157042.73861361,0
+CCEC.US,D,20170222,000000,15.1069,15.1949,14.9718,15.1489,105805.21351584,0
+CCEC.US,D,20170223,000000,15.1959,15.24,14.6595,15.1489,156166.27231643,0
+CCEC.US,D,20170224,000000,15.1069,15.1489,14.7496,14.8376,89015.46985566,0
+CCEC.US,D,20170227,000000,14.7496,15.0168,14.5263,14.6595,123996.4860335,0
+CCEC.US,D,20170228,000000,14.6155,14.9278,14.5263,14.7496,68065.065090113,0
+CCEC.US,D,20170301,000000,14.7946,14.9718,14.6595,14.7946,66681.923637456,0
+CCEC.US,D,20170302,000000,14.7065,14.9943,14.7065,14.7496,60494.56191017,0
+CCEC.US,D,20170303,000000,14.7496,14.9718,14.6595,14.7946,60792.846477508,0
+CCEC.US,D,20170306,000000,14.7496,14.7946,14.5713,14.7946,95595.096219446,0
+CCEC.US,D,20170307,000000,14.6595,14.9718,14.5811,14.7065,81279.480032193,0
+CCEC.US,D,20170308,000000,14.6595,14.8376,14.5713,14.5713,81365.287921427,0
+CCEC.US,D,20170309,000000,14.5263,14.7946,14.3932,14.5263,89924.624872547,0
+CCEC.US,D,20170310,000000,14.4813,14.7065,14.4813,14.6155,50723.699284861,0
+CCEC.US,D,20170313,000000,14.6595,14.8376,14.4588,14.5713,62757.234227478,0
+CCEC.US,D,20170314,000000,14.5263,14.6595,14.26,14.4813,65567.442599901,0
+CCEC.US,D,20170315,000000,14.5263,14.7496,14.4392,14.7065,50045.408350914,0
+CCEC.US,D,20170316,000000,14.8376,14.9278,14.7946,14.8846,60541.55194475,0
+CCEC.US,D,20170317,000000,14.7946,15.0609,14.7496,14.9718,92705.209092734,0
+CCEC.US,D,20170320,000000,14.9278,15.24,14.8376,15.1069,102986.83296349,0
+CCEC.US,D,20170321,000000,15.1489,15.1969,14.4813,14.7496,132130.86962842,0
+CCEC.US,D,20170322,000000,14.6155,14.7065,14.3502,14.6155,90438.450685462,0
+CCEC.US,D,20170323,000000,14.5713,15.1489,14.5713,14.9718,100504.53331064,0
+CCEC.US,D,20170324,000000,15.0609,15.2605,14.7946,14.9718,55255.173054424,0
+CCEC.US,D,20170327,000000,14.9278,15.0383,14.7946,14.9718,60702.95249831,0
+CCEC.US,D,20170328,000000,14.9718,15.24,14.9718,14.9718,98839.451650495,0
+CCEC.US,D,20170329,000000,15.0168,15.3682,15.0168,15.1959,136041.25772352,0
+CCEC.US,D,20170330,000000,15.3291,16.0418,15.1489,15.9526,177110.54794703,0
+CCEC.US,D,20170331,000000,15.9526,16.3541,15.8645,15.9067,137627.68215186,0
+CCEC.US,D,20170403,000000,15.9526,16.1308,15.5954,15.6423,80647.157610336,0
+CCEC.US,D,20170404,000000,15.6423,15.9067,15.3751,15.5954,55043.717898811,0
+CCEC.US,D,20170405,000000,15.5523,15.9986,15.3751,15.3751,83592.206951555,0
+CCEC.US,D,20170406,000000,15.5954,15.7735,15.3751,15.5728,112736.24361649,0
+CCEC.US,D,20170407,000000,15.6845,15.6845,15.3751,15.4172,66060.837962998,0
+CCEC.US,D,20170410,000000,15.5082,15.7725,15.4172,15.5954,68624.859415118,0
+CCEC.US,D,20170411,000000,15.5954,15.9067,15.4632,15.5298,94864.707638464,0
+CCEC.US,D,20170412,000000,15.5523,15.6423,15.287,15.3751,156738.32491133,0
+CCEC.US,D,20170413,000000,15.4632,15.5082,15.0168,15.1069,85222.556847007,0
+CCEC.US,D,20170417,000000,15.1489,15.5954,15.0364,15.5954,78510.132559406,0
+CCEC.US,D,20170418,000000,15.5082,15.6756,15.3291,15.4172,61618.236650142,0
+CCEC.US,D,20170419,000000,15.5082,15.5523,15.1069,15.1959,73903.066125517,0
+CCEC.US,D,20170420,000000,14.9718,15.1489,14.4588,14.9278,438716.32872756,0
+CCEC.US,D,20170421,000000,14.8846,15.3291,14.8846,14.9278,87186.944596977,0
+CCEC.US,D,20170424,000000,15.0168,15.5954,14.9278,15.4632,202598.55561709,0
+CCEC.US,D,20170425,000000,15.4172,15.5082,15.24,15.3291,79037.238164702,0
+CCEC.US,D,20170426,000000,15.287,15.4632,15.1969,15.3291,64939.206268007,0
+CCEC.US,D,20170427,000000,15.287,15.4416,15.1959,15.3291,70388.007234384,0
+CCEC.US,D,20170428,000000,15.1489,15.5523,15.1489,15.5523,135910.50284469,0
+CCEC.US,D,20170501,000000,15.5523,15.8645,15.4632,15.8195,177860.34545534,0
+CCEC.US,D,20170502,000000,15.8195,15.9986,15.5954,15.6423,200137.70793655,0
+CCEC.US,D,20170503,000000,15.8235,15.8489,15.5513,15.5944,107491.74714829,0
+CCEC.US,D,20170504,000000,15.5513,15.6619,15.2302,15.3212,139888.31142419,0
+CCEC.US,D,20170505,000000,15.2302,16.0065,15.2302,15.5513,87359.581897937,0
+CCEC.US,D,20170508,000000,15.9605,15.9605,15.2302,15.3663,130530.1438852,0
+CCEC.US,D,20170509,000000,15.3663,15.7333,15.2302,15.6423,141416.50907056,0
+CCEC.US,D,20170510,000000,15.7333,16.0065,15.5513,15.8235,126885.35163773,0
+CCEC.US,D,20170511,000000,15.8235,15.9145,15.3663,15.4592,127338.90762368,0
+CCEC.US,D,20170512,000000,15.5944,15.7333,15.4123,15.5513,85476.915947237,0
+CCEC.US,D,20170515,000000,15.6423,15.8685,15.6423,15.6854,92676.606462989,0
+CCEC.US,D,20170516,000000,15.6423,15.8685,15.6423,15.7333,118991.02582817,0
+CCEC.US,D,20170517,000000,15.7775,15.7775,15.2302,15.5043,128468.7114986,0
+CCEC.US,D,20170518,000000,15.3212,15.5944,15.2753,15.4123,91544.75954309,0
+CCEC.US,D,20170519,000000,15.4123,15.7333,15.3212,15.3663,65310.018932198,0
+CCEC.US,D,20170522,000000,15.4123,15.8235,15.4123,15.5043,71436.089310032,0
+CCEC.US,D,20170523,000000,15.5043,15.6179,15.3212,15.4592,60240.202809939,0
+CCEC.US,D,20170524,000000,15.4123,15.5709,15.3663,15.4123,61563.074435635,0
+CCEC.US,D,20170525,000000,15.4123,15.5513,15.1637,15.3212,53777.030010114,0
+CCEC.US,D,20170526,000000,15.3663,15.4388,15.1861,15.3663,82549.232488362,0
+CCEC.US,D,20170530,000000,15.2753,15.4808,15.1382,15.2753,74624.261004082,0
+CCEC.US,D,20170531,000000,15.2302,15.2753,14.9571,15.1861,166350.85155055,0
+CCEC.US,D,20170601,000000,15.1382,15.6423,14.9571,15.5513,78542.821279114,0
+CCEC.US,D,20170602,000000,15.4123,15.5513,15.2753,15.3212,66717.676924637,0
+CCEC.US,D,20170605,000000,15.2753,15.5043,15.2753,15.4592,55835.397829246,0
+CCEC.US,D,20170606,000000,15.6423,15.6423,15.3212,15.5043,55201.032362407,0
+CCEC.US,D,20170607,000000,15.4123,15.5513,15.2302,15.2753,65714.541838589,0
+CCEC.US,D,20170608,000000,15.2302,15.6423,15.0481,15.5043,65177.221008383,0
+CCEC.US,D,20170609,000000,15.5043,15.7333,15.3212,15.5513,89406.712969669,0
+CCEC.US,D,20170612,000000,15.4592,15.8235,15.4388,15.5944,76841.986331792,0
+CCEC.US,D,20170613,000000,15.6423,15.8685,15.5043,15.8235,99142.843830287,0
+CCEC.US,D,20170614,000000,15.7775,15.8068,15.4994,15.5513,79269.123770133,0
+CCEC.US,D,20170615,000000,15.4592,15.6423,15.2302,15.3212,79569.451382453,0
+CCEC.US,D,20170616,000000,15.3663,15.5944,15.2302,15.3212,91283.249785423,0
+CCEC.US,D,20170619,000000,15.3212,15.5513,15.3212,15.4123,60680.479003511,0
+CCEC.US,D,20170620,000000,15.3663,15.4328,15.0951,15.1382,81892.393526724,0
+CCEC.US,D,20170621,000000,15.1861,15.3212,14.9571,15.0021,96830.116910925,0
+CCEC.US,D,20170622,000000,15.0021,15.2753,15.0021,15.1382,46343.410843949,0
+CCEC.US,D,20170623,000000,15.1861,15.6854,15.1861,15.5513,81329.534634246,0
+CCEC.US,D,20170626,000000,15.5043,15.7333,15.3447,15.5513,63781.821285835,0
+CCEC.US,D,20170627,000000,15.5043,15.7333,15.3212,15.5043,104674.38811842,0
+CCEC.US,D,20170628,000000,15.5513,15.6423,15.3663,15.5513,94414.216219984,0
+CCEC.US,D,20170629,000000,15.6423,15.6854,15.4592,15.5944,90838.887501889,0
+CCEC.US,D,20170630,000000,15.5513,15.6423,15.4123,15.5043,103827.54597348,0
+CCEC.US,D,20170703,000000,15.5043,15.7333,15.5043,15.6423,26554.477150538,0
+CCEC.US,D,20170705,000000,15.5043,15.9145,15.5043,15.7775,146729.44754564,0
+CCEC.US,D,20170706,000000,15.9145,17.238,15.7775,17.1009,487066.00974361,0
+CCEC.US,D,20170707,000000,17.1009,17.238,16.9169,17.0765,124866.82319574,0
+CCEC.US,D,20170710,000000,17.1009,17.147,16.6448,16.7338,101580.19649354,0
+CCEC.US,D,20170711,000000,16.6918,16.9629,16.5067,16.8719,95483.75026794,0
+CCEC.US,D,20170712,000000,16.8259,17.4651,16.5978,17.375,136619.43945336,0
+CCEC.US,D,20170713,000000,17.3261,17.8762,17.238,17.8292,121732.7921937,0
+CCEC.US,D,20170714,000000,17.8292,18.1963,17.8078,18.1033,120749.06603498,0
+CCEC.US,D,20170717,000000,18.0123,18.2414,17.7842,17.8762,84515.663283315,0
+CCEC.US,D,20170718,000000,17.7842,17.8292,16.7338,17.7363,165193.46656837,0
+CCEC.US,D,20170719,000000,17.7363,17.9654,17.3261,17.8762,94713.522309813,0
+CCEC.US,D,20170720,000000,17.8292,17.8762,17.283,17.6031,58232.911115352,0
+CCEC.US,D,20170721,000000,17.5551,17.7363,17.4338,17.6031,79722.679756085,0
+CCEC.US,D,20170724,000000,17.6932,17.9203,17.5131,17.7842,62378.24938336,0
+CCEC.US,D,20170725,000000,17.9654,17.9654,17.6149,17.7363,63401.814919226,0
+CCEC.US,D,20170726,000000,17.7363,17.7363,17.375,17.5131,62390.507653251,0
+CCEC.US,D,20170727,000000,17.5551,17.6472,17.4651,17.4651,62384.378518306,0
+CCEC.US,D,20170728,000000,17.5551,17.5551,16.5978,17.238,202478.01596317,0
+CCEC.US,D,20170731,000000,17.3261,17.3261,16.9169,17.1009,156922.19895969,0
+CCEC.US,D,20170801,000000,17.331,17.3927,16.683,17.0069,324198.54988697,0
+CCEC.US,D,20170802,000000,17.1009,17.241,17.0069,17.052,307042.07965257,0
+CCEC.US,D,20170803,000000,17.0069,17.052,16.542,16.635,114193.95621097,0
+CCEC.US,D,20170804,000000,16.683,16.9473,16.4001,16.587,77393.608476869,0
+CCEC.US,D,20170807,000000,16.542,16.635,16.216,16.493,168578.79210317,0
+CCEC.US,D,20170808,000000,16.493,16.866,16.355,16.726,132944.00153115,0
+CCEC.US,D,20170809,000000,16.7779,16.7779,16.216,16.4255,142253.13599059,0
+CCEC.US,D,20170810,000000,16.449,16.449,16.075,16.123,126972.18104945,0
+CCEC.US,D,20170811,000000,16.261,16.635,15.982,16.542,148883.83847892,0
+CCEC.US,D,20170814,000000,16.542,16.7779,16.3099,16.449,135540.71170299,0
+CCEC.US,D,20170815,000000,16.4001,16.635,15.982,16.123,112583.01524285,0
+CCEC.US,D,20170816,000000,16.261,16.3099,15.935,16.3099,87776.363074217,0
+CCEC.US,D,20170817,000000,16.169,16.7779,16.1514,16.216,120291.42395907,0
+CCEC.US,D,20170818,000000,16.169,16.542,16.123,16.3325,62883.903016348,0
+CCEC.US,D,20170821,000000,16.3099,16.4343,15.889,15.982,70950.866126862,0
+CCEC.US,D,20170822,000000,16.028,16.1377,15.844,16.028,28961.184139061,0
+CCEC.US,D,20170823,000000,15.982,16.3785,15.9507,16.169,46993.099148152,0
+CCEC.US,D,20170824,000000,16.123,16.4921,16.123,16.261,103187.05137169,0
+CCEC.US,D,20170825,000000,16.216,16.493,16.169,16.216,62036.039348914,0
+CCEC.US,D,20170828,000000,16.169,16.4313,16.075,16.261,160946.99757377,0
+CCEC.US,D,20170829,000000,16.075,16.355,15.889,16.2395,131810.11156627,0
+CCEC.US,D,20170830,000000,16.3099,16.4001,16.075,16.2395,113897.71468862,0
+CCEC.US,D,20170831,000000,16.216,16.5655,16.216,16.4001,119983.94568931,0
+CCEC.US,D,20170901,000000,16.493,16.7779,16.4001,16.7779,62547.822116847,0
+CCEC.US,D,20170905,000000,16.82,17.0069,16.7505,16.866,115687.42209265,0
+CCEC.US,D,20170906,000000,17.052,17.241,16.9865,17.194,87947.978852686,0
+CCEC.US,D,20170907,000000,17.241,17.2644,16.8895,16.9599,57764.032292036,0
+CCEC.US,D,20170908,000000,17.1009,17.241,16.726,17.052,78277.225431484,0
+CCEC.US,D,20170911,000000,17.1009,17.1479,16.726,16.726,62798.095127114,0
+CCEC.US,D,20170912,000000,16.635,16.7779,16.3099,16.4001,161434.26380192,0
+CCEC.US,D,20170913,000000,16.4001,16.7985,16.3099,16.683,160334.08407924,0
+CCEC.US,D,20170914,000000,16.7779,16.7779,16.449,16.587,91643.847224705,0
+CCEC.US,D,20170915,000000,16.635,16.866,16.493,16.493,72527.075330296,0
+CCEC.US,D,20170918,000000,16.542,16.82,16.542,16.726,67111.984606118,0
+CCEC.US,D,20170919,000000,16.7779,16.82,16.493,16.542,106831.84361918,0
+CCEC.US,D,20170920,000000,16.683,16.726,16.493,16.542,48468.177624989,0
+CCEC.US,D,20170921,000000,16.542,16.866,16.449,16.683,375218.49069419,0
+CCEC.US,D,20170922,000000,16.726,16.9139,16.449,16.587,124813.70402621,0
+CCEC.US,D,20170925,000000,16.449,16.726,16.355,16.542,117592.56153815,0
+CCEC.US,D,20170926,000000,16.449,16.726,16.355,16.587,55537.113261908,0
+CCEC.US,D,20170927,000000,16.542,16.5655,16.3099,16.355,149805.25176569,0
+CCEC.US,D,20170928,000000,16.355,16.449,16.216,16.355,104074.75441628,0
+CCEC.US,D,20170929,000000,16.3099,16.449,16.169,16.2825,90044.143003981,0
+CCEC.US,D,20171002,000000,16.261,16.3785,16.123,16.216,137940.26803407,0
+CCEC.US,D,20171003,000000,16.216,16.2855,16.075,16.123,231347.26307804,0
+CCEC.US,D,20171004,000000,16.169,16.2982,16.075,16.1446,150140.31114271,0
+CCEC.US,D,20171005,000000,16.169,16.3099,16.028,16.075,265749.07600356,0
+CCEC.US,D,20171006,000000,16.075,16.169,15.982,16.075,114481.00403091,0
+CCEC.US,D,20171009,000000,16.123,16.261,15.982,16.261,71569.908756338,0
+CCEC.US,D,20171010,000000,16.261,16.635,16.261,16.355,78917.720033268,0
+CCEC.US,D,20171011,000000,16.493,16.493,16.3099,16.355,38966.996937273,0
+CCEC.US,D,20171012,000000,16.355,16.542,16.355,16.449,75895.034982742,0
+CCEC.US,D,20171013,000000,16.449,16.683,16.4001,16.587,76334.289653822,0
+CCEC.US,D,20171016,000000,16.726,16.7779,16.542,16.726,56523.903988102,0
+CCEC.US,D,20171017,000000,16.726,16.7779,16.169,16.4001,135067.74678971,0
+CCEC.US,D,20171018,000000,16.355,16.449,16.216,16.355,44480.153820576,0
+CCEC.US,D,20171019,000000,16.4001,16.493,16.169,16.449,54544.193400768,0
+CCEC.US,D,20171020,000000,16.449,16.7632,16.355,16.635,92356.869923343,0
+CCEC.US,D,20171023,000000,16.542,16.635,16.355,16.355,60984.892705794,0
+CCEC.US,D,20171024,000000,16.355,16.4715,16.075,16.2395,90976.793038158,0
+CCEC.US,D,20171025,000000,16.075,16.169,15.61,15.935,150974.89501776,0
+CCEC.US,D,20171026,000000,15.982,16.261,15.982,16.028,66842.302668525,0
+CCEC.US,D,20171027,000000,16.028,16.216,15.889,16.028,81004.690482145,0
+CCEC.US,D,20171030,000000,15.982,16.261,15.889,15.982,88119.594631154,0
+CCEC.US,D,20171031,000000,15.889,16.0124,15.7491,15.935,78392.657472954,0
+CCEC.US,D,20171101,000000,15.935,16.075,15.7011,15.7491,109834.09821988,0
+CCEC.US,D,20171102,000000,15.7491,15.9879,15.7491,15.8459,102033.75247949,0
+CCEC.US,D,20171103,000000,15.7961,15.9409,15.6071,15.6071,127090.67765839,0
+CCEC.US,D,20171106,000000,15.4632,15.9409,15.4152,15.7961,104572.23586934,0
+CCEC.US,D,20171107,000000,15.7001,16.0604,15.7001,15.9409,67042.521076738,0
+CCEC.US,D,20171108,000000,15.9879,15.9879,15.5582,15.6521,64804.365299211,0
+CCEC.US,D,20171109,000000,15.5112,15.892,15.4896,15.6521,70367.576784567,0
+CCEC.US,D,20171110,000000,15.6071,15.6306,15.4152,15.5807,94385.613590239,0
+CCEC.US,D,20171113,000000,15.4152,15.5807,15.2703,15.2703,102988.87600846,0
+CCEC.US,D,20171114,000000,15.2703,15.9409,15.2263,15.4152,170457.37196391,0
+CCEC.US,D,20171115,000000,15.3663,15.5112,15.1773,15.2703,66395.897340008,0
+CCEC.US,D,20171116,000000,15.2703,15.4632,15.1773,15.2703,70542.257130508,0
+CCEC.US,D,20171117,000000,15.3203,15.4632,15.2703,15.3663,55636.200943524,0
+CCEC.US,D,20171120,000000,15.3203,15.5112,15.1773,15.3663,57831.452776434,0
+CCEC.US,D,20171121,000000,15.4632,15.5112,15.1059,15.2703,114154.11683383,0
+CCEC.US,D,20171122,000000,15.2703,15.4632,15.1509,15.4152,117458.74209184,0
+CCEC.US,D,20171124,000000,15.4152,15.7001,15.3663,15.6521,33737.823306437,0
+CCEC.US,D,20171127,000000,15.6521,15.7481,15.1773,15.2703,78672.554635456,0
+CCEC.US,D,20171128,000000,15.2263,15.3663,15.0344,15.1509,119830.71731568,0
+CCEC.US,D,20171129,000000,15.0804,15.2263,15.0344,15.1284,81983.309028412,0
+CCEC.US,D,20171130,000000,15.0804,15.2703,14.9375,15.0344,97758.680855139,0
+CCEC.US,D,20171201,000000,15.0804,15.1363,14.8406,15.0804,106008.49649152,0
+CCEC.US,D,20171204,000000,15.0804,15.5112,15.0804,15.3663,143667.94464046,0
+CCEC.US,D,20171205,000000,15.3203,15.5112,15.1773,15.2263,67829.093394719,0
+CCEC.US,D,20171206,000000,15.2703,15.3438,14.7956,14.8886,120786.86236715,0
+CCEC.US,D,20171207,000000,14.8886,15.4632,14.8886,15.4152,205127.84530452,0
+CCEC.US,D,20171208,000000,15.5582,15.8459,15.2703,15.7961,216966.26945138,0
+CCEC.US,D,20171211,000000,15.8459,16.4647,15.8205,16.4167,280353.78305573,0
+CCEC.US,D,20171212,000000,16.2737,16.6556,16.2023,16.5126,191466.00351143,0
+CCEC.US,D,20171213,000000,16.4167,16.5126,15.9155,15.9879,92780.80175706,0
+CCEC.US,D,20171214,000000,15.892,16.2777,15.892,15.9409,57908.066963251,0
+CCEC.US,D,20171215,000000,15.9409,16.0349,15.7001,16.0349,88517.988402599,0
+CCEC.US,D,20171218,000000,16.0809,16.4647,15.9948,16.1788,89343.378575234,0
+CCEC.US,D,20171219,000000,16.1788,16.3207,16.0349,16.1308,74140.059343402,0
+CCEC.US,D,20171220,000000,16.1788,16.2268,16.0809,16.1308,63509.074780769,0
+CCEC.US,D,20171221,000000,16.1788,16.3207,16.0349,16.2737,81877.07068936,0
+CCEC.US,D,20171222,000000,16.2737,16.3207,16.1308,16.1788,46567.124269453,0
+CCEC.US,D,20171226,000000,16.1308,16.3207,16.0809,16.2268,67940.439346226,0
+CCEC.US,D,20171227,000000,16.1308,16.1788,15.9879,16.0809,55032.481151411,0
+CCEC.US,D,20171228,000000,16.0349,16.1308,15.892,16.0349,70902.85456979,0
+CCEC.US,D,20171229,000000,15.9409,16.0809,15.7491,16.0349,75583.470623022,0
+CCEC.US,D,20180102,000000,15.7961,16.4647,15.7961,16.3717,142813.95183808,0
+CCEC.US,D,20180103,000000,16.4647,16.6066,16.3717,16.6066,135107.58616685,0
+CCEC.US,D,20180104,000000,16.6556,16.7514,16.5126,16.726,104950.19919096,0
+CCEC.US,D,20180105,000000,16.7514,16.7514,16.5606,16.7514,65210.931250583,0
+CCEC.US,D,20180108,000000,16.7514,16.7514,16.4647,16.7514,68303.079830489,0
+CCEC.US,D,20180109,000000,16.7026,16.7338,16.5126,16.7026,79636.871866851,0
+CCEC.US,D,20180110,000000,16.7026,16.7514,16.5606,16.7514,91345.562657367,0
+CCEC.US,D,20180111,000000,16.7514,16.7514,16.6066,16.7514,64159.784607463,0
+CCEC.US,D,20180112,000000,16.9433,17.0373,16.8464,17.0373,109203.818843,0
+CCEC.US,D,20180116,000000,17.1323,17.1812,16.6066,16.7026,110290.71877331,0
+CCEC.US,D,20180117,000000,16.8464,16.8464,16.6066,16.6556,55284.79720666,0
+CCEC.US,D,20180118,000000,16.7514,16.7514,16.2737,16.2737,115711.93863243,0
+CCEC.US,D,20180119,000000,16.3717,16.6556,16.2737,16.6066,69545.251179405,0
+CCEC.US,D,20180122,000000,16.6066,16.7994,16.6066,16.7994,65359.052011761,0
+CCEC.US,D,20180123,000000,16.7994,16.9433,16.7994,16.9433,62443.626822777,0
+CCEC.US,D,20180124,000000,16.9433,16.9913,16.7994,16.8944,64476.456579637,0
+CCEC.US,D,20180125,000000,16.9433,17.0373,16.7514,16.8464,127834.34603176,0
+CCEC.US,D,20180126,000000,16.9433,16.9433,16.7338,16.7779,79914.725984372,0
+CCEC.US,D,20180129,000000,16.7994,16.8464,16.4647,16.6066,79820.74591521,0
+CCEC.US,D,20180130,000000,16.4647,16.5126,16.2737,16.4167,107839.06479519,0
+CCEC.US,D,20180131,000000,16.1788,16.3207,15.7001,15.7961,246542.41012995,0
+CCEC.US,D,20180201,000000,15.6971,16.1377,15.6511,15.9928,109173.17316828,0
+CCEC.US,D,20180202,000000,15.9928,16.1377,15.7481,15.7961,107753.25690595,0
+CCEC.US,D,20180205,000000,15.6002,15.7599,15.0628,15.1617,295518.28443291,0
+CCEC.US,D,20180206,000000,15.0148,15.8939,14.918,15.6511,115151.12278494,0
+CCEC.US,D,20180207,000000,15.7961,15.9928,15.5523,15.6267,72324.813877101,0
+CCEC.US,D,20180208,000000,15.6002,15.7481,14.9414,15.0148,113614.75295865,0
+CCEC.US,D,20180209,000000,15.0628,15.2361,14.5753,14.866,169830.1571545,0
+CCEC.US,D,20180212,000000,15.0628,15.9928,15.0628,15.7961,127913.00326355,0
+CCEC.US,D,20180213,000000,15.7481,15.7481,15.2097,15.2097,96714.684869455,0
+CCEC.US,D,20180214,000000,15.2586,15.8939,15.1617,15.7481,122670.54984034,0
+CCEC.US,D,20180215,000000,15.9438,15.9438,15.5024,15.6971,42888.621779778,0
+CCEC.US,D,20180216,000000,15.6971,15.7481,15.3075,15.4064,74686.573876026,0
+CCEC.US,D,20180220,000000,15.5523,15.6971,15.5523,15.5523,73020.470693393,0
+CCEC.US,D,20180221,000000,15.5024,15.7481,15.4544,15.5523,59017.440388351,0
+CCEC.US,D,20180222,000000,15.6511,15.7961,15.2586,15.6002,81725.885360709,0
+CCEC.US,D,20180223,000000,15.5523,15.7961,15.5082,15.7481,52890.348488027,0
+CCEC.US,D,20180226,000000,15.8479,15.8479,15.5523,15.7961,71588.296161173,0
+CCEC.US,D,20180227,000000,15.6511,15.7961,15.5523,15.6511,35684.845174062,0
+CCEC.US,D,20180228,000000,15.5523,15.6971,15.4064,15.4064,72501.537268024,0
+CCEC.US,D,20180301,000000,15.4544,15.6267,15.3555,15.6002,83016.068266696,0
+CCEC.US,D,20180302,000000,15.5024,15.5024,15.4064,15.4064,101481.10881192,0
+CCEC.US,D,20180305,000000,15.4544,15.6971,15.4064,15.5523,57038.751323508,0
+CCEC.US,D,20180306,000000,15.6971,15.7481,15.4544,15.5024,76819.512836992,0
+CCEC.US,D,20180307,000000,15.5024,15.6002,15.4534,15.4544,49645.993056978,0
+CCEC.US,D,20180308,000000,15.4544,15.5523,15.4064,15.4064,37469.444965637,0
+CCEC.US,D,20180309,000000,15.5024,15.6002,15.4064,15.6002,75675.407647202,0
+CCEC.US,D,20180312,000000,15.6002,15.8215,15.5523,15.7481,88984.824180933,0
+CCEC.US,D,20180313,000000,15.6971,16.1377,15.6971,16.0906,83238.760169709,0
+CCEC.US,D,20180314,000000,16.0906,16.0906,15.8939,15.9928,58051.080111974,0
+CCEC.US,D,20180315,000000,15.9438,16.0408,15.6511,15.6971,53964.990148437,0
+CCEC.US,D,20180316,000000,15.6511,16.1856,15.6511,16.0906,247422.96251709,0
+CCEC.US,D,20180319,000000,15.9928,16.0906,15.7961,15.7961,70045.797199938,0
+CCEC.US,D,20180320,000000,15.8479,16.0906,15.6511,15.7961,114767.03032836,0
+CCEC.US,D,20180321,000000,15.8479,16.0144,15.7961,15.8939,44100.147453967,0
+CCEC.US,D,20180322,000000,15.8479,15.8939,15.5523,15.6267,67969.04197597,0
+CCEC.US,D,20180323,000000,15.6002,15.6971,15.3555,15.3555,83415.483560632,0
+CCEC.US,D,20180326,000000,15.4064,15.6511,15.1617,15.4544,146962.35467357,0
+CCEC.US,D,20180327,000000,15.3555,15.5523,15.2155,15.3555,66801.441768889,0
+CCEC.US,D,20180328,000000,15.3075,15.4064,15.1617,15.2586,55435.982535311,0
+CCEC.US,D,20180329,000000,15.2097,15.4064,15.1617,15.2586,77714.366539007,0
+CCEC.US,D,20180402,000000,15.2097,15.3555,14.9649,15.1127,59127.764817366,0
+CCEC.US,D,20180403,000000,15.0628,15.2586,14.964,15.0883,40033.466417757,0
+CCEC.US,D,20180404,000000,14.964,15.1127,14.866,15.0628,58190.007170735,0
+CCEC.US,D,20180405,000000,15.0628,15.3075,15.0628,15.2586,24023.144418127,0
+CCEC.US,D,20180406,000000,15.2097,15.3075,15.0148,15.0883,41998.875690218,0
+CCEC.US,D,20180409,000000,15.0628,15.2341,14.964,15.0148,25450.211337892,0
+CCEC.US,D,20180410,000000,15.1127,15.6511,15.1127,15.5748,106821.62839427,0
+CCEC.US,D,20180411,000000,15.5024,15.7481,15.4544,15.5024,42914.15984205,0
+CCEC.US,D,20180412,000000,15.4544,15.6815,15.4113,15.6002,50783.969111823,0
+CCEC.US,D,20180413,000000,15.6511,15.8421,15.5523,15.6511,49363.031327003,0
+CCEC.US,D,20180416,000000,15.6002,16.1856,15.5523,16.1377,104664.17289351,0
+CCEC.US,D,20180417,000000,16.0906,16.1631,15.8479,15.8939,54207.090978777,0
+CCEC.US,D,20180418,000000,15.9928,16.1377,15.9438,16.0906,37417.347318602,0
+CCEC.US,D,20180419,000000,16.1377,16.1377,15.8479,15.8939,43202.22918448,0
+CCEC.US,D,20180420,000000,16.0408,16.1377,15.6971,16.0408,56426.859351468,0
+CCEC.US,D,20180423,000000,16.0906,16.1856,15.8939,16.0906,51095.533471543,0
+CCEC.US,D,20180424,000000,16.1856,16.1856,15.6971,15.7481,52805.562121283,0
+CCEC.US,D,20180425,000000,15.8939,15.8939,15.7481,15.8479,36797.283166635,0
+CCEC.US,D,20180426,000000,15.7961,15.9928,15.7481,15.8479,28116.3850391,0
+CCEC.US,D,20180427,000000,15.8939,15.939,15.6971,15.7961,49082.11264201,0
+CCEC.US,D,20180430,000000,15.6511,15.8939,15.6002,15.8479,157290.9685789,0
+CCEC.US,D,20180501,000000,15.9478,15.9615,15.4456,15.4946,135907.43827721,0
+CCEC.US,D,20180502,000000,15.3447,15.5934,15.2938,15.4456,112788.34126352,0
+CCEC.US,D,20180503,000000,15.4456,15.5934,15.3447,15.3937,71249.1506942,0
+CCEC.US,D,20180504,000000,15.3937,15.6472,15.3937,15.4456,68843.465228167,0
+CCEC.US,D,20180507,000000,15.9478,15.9478,15.4456,15.4946,47176.973196511,0
+CCEC.US,D,20180508,000000,15.5464,15.6942,15.4946,15.5934,45919.479010232,0
+CCEC.US,D,20180509,000000,15.6472,15.7461,15.5464,15.6208,45553.773958496,0
+CCEC.US,D,20180510,000000,15.6472,15.7941,15.5464,15.6942,34459.018185001,0
+CCEC.US,D,20180511,000000,15.7461,16.0456,15.6942,15.6942,59791.754436441,0
+CCEC.US,D,20180514,000000,15.9478,16.0026,15.6942,15.8479,62433.411597868,0
+CCEC.US,D,20180515,000000,15.7941,15.938,15.6472,15.6697,87999.05497723,0
+CCEC.US,D,20180516,000000,15.6472,15.8959,15.6472,15.8479,40444.118459092,0
+CCEC.US,D,20180517,000000,15.7941,15.8939,15.5934,15.6472,69033.468411472,0
+CCEC.US,D,20180518,000000,15.6472,15.6942,15.4456,15.4946,87076.620167962,0
+CCEC.US,D,20180521,000000,15.5464,15.6609,15.4946,15.52,37444.928425856,0
+CCEC.US,D,20180522,000000,15.6472,15.7941,15.4456,15.5934,51636.940391712,0
+CCEC.US,D,20180523,000000,15.8479,15.8479,15.6472,15.7941,47857.30717544,0
+CCEC.US,D,20180524,000000,15.7461,15.7941,15.5934,15.6472,27704.711475274,0
+CCEC.US,D,20180525,000000,15.4946,15.6472,15.4946,15.5934,44848.923439785,0
+CCEC.US,D,20180529,000000,15.5464,15.6472,15.3937,15.4946,85881.438853627,0
+CCEC.US,D,20180530,000000,15.5464,15.6942,15.4946,15.5934,58955.127516407,0
+CCEC.US,D,20180531,000000,15.5464,15.5934,15.3937,15.3937,62507.982739703,0
+CCEC.US,D,20180601,000000,15.4946,15.5464,15.3937,15.3937,36075.06676558,0
+CCEC.US,D,20180604,000000,15.3937,15.5464,15.2429,15.4946,84299.100515247,0
+CCEC.US,D,20180605,000000,15.5464,15.5866,15.3447,15.3937,35613.3385997,0
+CCEC.US,D,20180606,000000,15.4456,15.6472,15.3937,15.4946,76165.738442826,0
+CCEC.US,D,20180607,000000,15.6472,15.6472,15.52,15.52,33555.992303059,0
+CCEC.US,D,20180608,000000,15.5464,15.5464,15.3682,15.4946,35548.982682774,0
+CCEC.US,D,20180611,000000,15.4456,15.5934,15.3937,15.4456,41486.071399794,0
+CCEC.US,D,20180612,000000,15.4946,15.5934,15.3447,15.3937,86467.792763395,0
+CCEC.US,D,20180613,000000,15.4456,15.5464,15.2938,15.3447,145739.59225197,0
+CCEC.US,D,20180614,000000,15.3937,15.3937,15.1421,15.1939,145140.98007231,0
+CCEC.US,D,20180615,000000,15.1939,15.468,15.0941,15.1421,203802.93063384,0
+CCEC.US,D,20180618,000000,15.0941,15.6472,15.0941,15.5934,84172.431726377,0
+CCEC.US,D,20180619,000000,15.5464,15.5464,15.4182,15.4456,31962.41721728,0
+CCEC.US,D,20180620,000000,15.4456,15.6472,15.3447,15.3937,115452.47191975,0
+CCEC.US,D,20180621,000000,15.4456,15.4946,15.3203,15.3937,39625.878943894,0
+CCEC.US,D,20180622,000000,15.4946,15.5689,15.2938,15.3447,80602.210620737,0
+CCEC.US,D,20180625,000000,15.2938,15.3937,15.1421,15.1421,116621.09364932,0
+CCEC.US,D,20180626,000000,15.1939,15.2938,15.0941,15.2938,180218.01936431,0
+CCEC.US,D,20180627,000000,15.2938,15.4946,15.2938,15.4182,77248.552283163,0
+CCEC.US,D,20180628,000000,15.3937,15.3937,15.1939,15.2938,93872.809299815,0
+CCEC.US,D,20180629,000000,15.2938,15.4896,15.1939,15.3447,165526.4829004,0
+CCEC.US,D,20180702,000000,15.3447,15.3506,15.1939,15.2429,62146.36377793,0
+CCEC.US,D,20180703,000000,15.2938,15.5934,15.2429,15.5464,246920.37345157,0
+CCEC.US,D,20180705,000000,15.4946,15.8959,15.4946,15.8479,155969.11847569,0
+CCEC.US,D,20180706,000000,15.8959,16.172,15.8479,16.0456,110121.14603982,0
+CCEC.US,D,20180709,000000,15.9478,16.0456,15.8479,15.9478,74041.993184278,0
+CCEC.US,D,20180710,000000,15.8959,16.0456,15.7461,15.7461,76993.171660442,0
+CCEC.US,D,20180711,000000,15.7461,15.8469,15.3937,15.3937,57766.075337018,0
+CCEC.US,D,20180712,000000,15.3937,15.6335,15.3447,15.3937,55360.389870985,0
+CCEC.US,D,20180713,000000,15.3937,15.4456,15.2938,15.2938,52298.886965805,0
+CCEC.US,D,20180716,000000,15.2938,15.3937,15.1421,15.1939,90647.862796093,0
+CCEC.US,D,20180717,000000,15.2429,15.3447,15.0941,15.2938,71842.655261404,0
+CCEC.US,D,20180718,000000,15.3447,15.4456,15.2429,15.3447,40337.88012004,0
+CCEC.US,D,20180719,000000,15.3447,15.9967,15.3447,15.9478,99421.719470299,0
+CCEC.US,D,20180720,000000,15.9478,15.9772,15.5934,15.6472,49603.089112361,0
+CCEC.US,D,20180723,000000,15.7941,15.8959,15.6472,15.7941,64052.52474592,0
+CCEC.US,D,20180724,000000,15.8479,15.8479,15.6472,15.7461,40255.136798279,0
+CCEC.US,D,20180725,000000,15.7941,15.7941,15.5464,15.6472,43609.816658343,0
+CCEC.US,D,20180726,000000,15.6472,15.8959,15.6022,15.8479,53989.506688218,0
+CCEC.US,D,20180727,000000,15.7461,15.8421,15.6472,15.7941,64111.773050391,0
+CCEC.US,D,20180730,000000,15.7941,15.8479,15.3937,15.3937,88711.056153376,0
+CCEC.US,D,20180731,000000,15.5464,15.5885,15.3937,15.5464,95503.159195266,0
+CCEC.US,D,20180801,000000,15.6981,15.7549,15.5464,15.6492,74023.605779442,0
+CCEC.US,D,20180802,000000,15.6981,15.9047,15.5464,15.8538,59742.721356879,0
+CCEC.US,D,20180803,000000,15.7999,15.9047,15.6981,15.751,60065.522463998,0
+CCEC.US,D,20180806,000000,15.9047,15.9047,15.6981,15.751,47774.563853678,0
+CCEC.US,D,20180807,000000,15.751,15.7999,15.6492,15.6727,64415.165230184,0
+CCEC.US,D,20180808,000000,15.6492,15.7245,15.5954,15.6981,31020.573480684,0
+CCEC.US,D,20180809,000000,15.6492,15.751,15.5954,15.6492,36236.46731914,0
+CCEC.US,D,20180810,000000,15.6981,15.751,15.5464,15.6492,31741.768359249,0
+CCEC.US,D,20180813,000000,15.5954,15.6492,15.4476,15.5464,77106.560656931,0
+CCEC.US,D,20180814,000000,15.6492,15.6981,15.5464,15.6981,62033.996303932,0
+CCEC.US,D,20180815,000000,15.6981,15.751,15.4672,15.4936,66898.486405524,0
+CCEC.US,D,20180816,000000,15.5954,15.5954,15.4426,15.4936,49360.988282021,0
+CCEC.US,D,20180817,000000,15.4936,15.5954,15.4936,15.5464,22183.382412044,0
+CCEC.US,D,20180820,000000,15.5954,15.6981,15.4936,15.5464,78917.720033268,0
+CCEC.US,D,20180821,000000,15.6492,15.6981,15.5464,15.5464,135447.75315631,0
+CCEC.US,D,20180822,000000,15.6981,15.751,15.6492,15.751,38976.190639691,0
+CCEC.US,D,20180823,000000,15.6981,15.7999,15.6492,15.6492,40817.995690756,0
+CCEC.US,D,20180824,000000,15.5954,15.6981,15.5464,15.5954,46079.858041301,0
+CCEC.US,D,20180827,000000,15.5954,15.6981,15.5464,15.5954,53039.490771696,0
+CCEC.US,D,20180828,000000,15.5464,15.6981,15.5464,15.5464,50072.989458168,0
+CCEC.US,D,20180829,000000,15.5464,15.5954,15.4936,15.4936,61842.971598137,0
+CCEC.US,D,20180830,000000,15.4936,15.5954,15.4426,15.4936,48462.048490043,0
+CCEC.US,D,20180831,000000,15.4426,15.5464,15.3898,15.3898,105845.05289298,0
+CCEC.US,D,20180904,000000,15.3898,15.4192,14.8738,14.9278,240568.54660326,0
+CCEC.US,D,20180905,000000,14.7202,14.7799,14.4138,14.6174,310215.95003175,0
+CCEC.US,D,20180906,000000,14.6174,14.6703,14.1025,14.2326,212390.87021471,0
+CCEC.US,D,20180907,000000,14.1534,14.3433,13.9977,14.2326,150652.09391063,0
+CCEC.US,D,20180910,000000,14.2572,14.4138,14.2572,14.311,125728.98817804,0
+CCEC.US,D,20180911,000000,14.359,14.4138,14.1534,14.311,82412.348474584,0
+CCEC.US,D,20180912,000000,14.311,14.7202,14.3042,14.6439,140374.55612986,0
+CCEC.US,D,20180913,000000,14.5685,14.6703,14.4637,14.5156,58941.847724026,0
+CCEC.US,D,20180914,000000,14.4637,14.5137,14.311,14.4138,44490.369045485,0
+CCEC.US,D,20180917,000000,14.4138,14.4891,14.311,14.359,61508.933743618,0
+CCEC.US,D,20180918,000000,14.359,14.5156,14.359,14.4637,47289.340670508,0
+CCEC.US,D,20180919,000000,14.5685,14.6174,14.4138,14.5156,218741.67554053,0
+CCEC.US,D,20180920,000000,14.5685,14.5685,14.2072,14.4138,120543.74001431,0
+CCEC.US,D,20180921,000000,14.4138,14.6703,14.2572,14.2572,86717.04425117,0
+CCEC.US,D,20180924,000000,14.4138,14.4627,13.846,14.1025,138840.22934854,0
+CCEC.US,D,20180925,000000,14.1534,14.2582,13.9487,14.0535,148940.02221592,0
+CCEC.US,D,20180926,000000,14.1534,14.311,14.1025,14.1025,95900.53144422,0
+CCEC.US,D,20180927,000000,14.311,14.311,14.1025,14.311,58714.048208558,0
+CCEC.US,D,20180928,000000,14.2072,14.4138,14.1025,14.311,50838.10980384,0
+CCEC.US,D,20181001,000000,14.311,14.6703,14.311,14.6174,53806.65416235,0
+CCEC.US,D,20181002,000000,14.5156,14.825,14.4637,14.773,71611.791178464,0
+CCEC.US,D,20181003,000000,14.773,15.0315,14.6967,14.9278,64631.727998251,0
+CCEC.US,D,20181004,000000,14.9278,14.9796,14.6703,14.6703,49001.41236523,0
+CCEC.US,D,20181005,000000,14.7202,14.9278,14.6703,14.773,52575.719560834,0
+CCEC.US,D,20181008,000000,14.773,14.773,14.5685,14.6703,41412.521780451,0
+CCEC.US,D,20181009,000000,14.6703,14.8738,14.6703,14.825,47928.813749802,0
+CCEC.US,D,20181010,000000,14.8738,14.8738,14.4138,14.4138,76081.973598574,0
+CCEC.US,D,20181011,000000,14.4138,14.4138,14.2072,14.2572,50186.378454656,0
+CCEC.US,D,20181012,000000,14.1534,14.5156,14.1025,14.2072,63502.945645824,0
+CCEC.US,D,20181015,000000,14.311,14.4637,14.2572,14.359,46488.467037655,0
+CCEC.US,D,20181016,000000,14.5156,14.5156,14.359,14.4637,47362.890289852,0
+CCEC.US,D,20181017,000000,14.4637,14.5156,14.1534,14.4637,80843.289928585,0
+CCEC.US,D,20181018,000000,14.4138,14.4138,14.1534,14.2072,52192.648626753,0
+CCEC.US,D,20181019,000000,14.5156,14.5156,14.1534,14.2572,70053.969379865,0
+CCEC.US,D,20181022,000000,14.2572,14.6174,14.2572,14.359,48782.806552181,0
+CCEC.US,D,20181023,000000,14.311,14.359,13.9977,14.2072,100073.45081948,0
+CCEC.US,D,20181024,000000,14.2072,14.3629,13.6924,13.7432,122510.17080926,0
+CCEC.US,D,20181025,000000,13.7432,14.2072,13.615,13.9487,148585.55391158,0
+CCEC.US,D,20181026,000000,13.846,13.8989,13.5905,13.7932,67046.607166702,0
+CCEC.US,D,20181029,000000,13.7932,13.9977,13.5376,13.6414,107984.12098889,0
+CCEC.US,D,20181030,000000,13.6414,13.7432,13.4867,13.5905,52200.82080668,0
+CCEC.US,D,20181031,000000,13.8989,14.359,13.8754,14.2072,82936.389512407,0
+CCEC.US,D,20181101,000000,14.1534,14.5685,14.1534,14.4138,154021.07508558,0
+CCEC.US,D,20181102,000000,14.5185,14.8004,14.2014,14.73,84895.669649924,0
+CCEC.US,D,20181105,000000,14.6771,14.73,14.5185,14.6253,53416.432570832,0
+CCEC.US,D,20181106,000000,14.8366,14.8622,14.6253,14.8366,61362.856027421,0
+CCEC.US,D,20181107,000000,14.9424,14.9943,14.6771,14.9943,98549.339263083,0
+CCEC.US,D,20181108,000000,14.9424,14.9943,14.8622,14.9943,95606.332966846,0
+CCEC.US,D,20181109,000000,14.8886,14.8886,14.5185,14.5713,64120.966752809,0
+CCEC.US,D,20181112,000000,14.5713,14.5713,14.307,14.307,54654.517829784,0
+CCEC.US,D,20181113,000000,14.357,14.5185,14.0418,14.0956,67216.179900189,0
+CCEC.US,D,20181114,000000,14.4138,14.4138,14.1475,14.307,101438.20486731,0
+CCEC.US,D,20181115,000000,14.2014,14.5185,14.1475,14.357,152869.81923835,0
+CCEC.US,D,20181116,000000,14.4138,14.4647,14.0956,14.2014,115598.54963594,0
+CCEC.US,D,20181119,000000,14.0418,14.2014,13.9899,14.1475,192935.97437582,0
+CCEC.US,D,20181120,000000,14.0956,14.1475,13.4055,13.617,157063.16906343,0
+CCEC.US,D,20181121,000000,13.617,13.8822,13.1412,13.1921,157645.43688323,0
+CCEC.US,D,20181123,000000,13.1412,13.4593,12.7682,13.2469,70045.797199938,0
+CCEC.US,D,20181126,000000,13.4055,13.5132,13.1588,13.2469,54099.831117234,0
+CCEC.US,D,20181127,000000,13.2469,13.7765,13.2469,13.3536,64149.569382554,0
+CCEC.US,D,20181128,000000,12.452,13.1921,12.1877,12.7183,699424.1912386,0
+CCEC.US,D,20181129,000000,12.5578,12.824,11.896,12.6126,480099.22635578,0
+CCEC.US,D,20181130,000000,12.5068,12.9023,12.3992,12.7682,147074.72214756,0
+CCEC.US,D,20181203,000000,12.8749,12.9806,12.6126,12.824,167023.01334955,0
+CCEC.US,D,20181204,000000,12.7682,13.3536,12.7682,13.0864,223991.27962119,0
+CCEC.US,D,20181206,000000,12.8749,13.0864,12.6635,13.0344,156400.20096684,0
+CCEC.US,D,20181207,000000,13.0344,13.3536,12.824,12.824,84558.567227932,0
+CCEC.US,D,20181210,000000,12.824,12.9297,12.3727,12.824,179559.13735768,0
+CCEC.US,D,20181211,000000,12.824,13.0344,12.5068,12.6635,104281.10195943,0
+CCEC.US,D,20181212,000000,12.6635,12.9297,12.5578,12.6126,128066.23163718,0
+CCEC.US,D,20181213,000000,12.6126,12.7007,12.3443,12.6126,122841.14409631,0
+CCEC.US,D,20181214,000000,12.452,12.5578,12.2405,12.3443,125131.39752088,0
+CCEC.US,D,20181217,000000,12.3443,12.452,11.6561,11.7628,310824.77743632,0
+CCEC.US,D,20181218,000000,11.6561,11.8157,11.3918,11.6561,186258.2818529,0
+CCEC.US,D,20181219,000000,10.8632,11.9214,10.8632,11.7119,137656.28478161,0
+CCEC.US,D,20181220,000000,11.7119,11.7119,11.1804,11.339,187440.18337486,0
+CCEC.US,D,20181221,000000,11.3918,11.6033,11.0217,11.1285,124814.7255487,0
+CCEC.US,D,20181224,000000,10.9669,11.0757,10.8632,10.8632,106603.02258122,0
+CCEC.US,D,20181226,000000,10.9171,11.339,10.8632,11.339,90469.096360188,0
+CCEC.US,D,20181227,000000,11.1804,11.3918,10.9669,11.1285,103437.32438196,0
+CCEC.US,D,20181228,000000,11.2861,11.6561,10.8632,11.1285,177053.34268754,0
+CCEC.US,D,20181231,000000,11.0217,11.1285,10.9171,11.0757,167819.80089244,0
+CCEC.US,D,20190102,000000,10.9669,11.7628,10.9171,11.7119,72648.636506711,0
+CCEC.US,D,20190103,000000,11.7119,11.8157,11.4457,11.7119,35410.055624014,0
+CCEC.US,D,20190104,000000,11.8157,12.3443,11.7893,12.2405,105896.12901752,0
+CCEC.US,D,20190107,000000,12.2405,12.5068,12.1877,12.5068,79914.725984372,0
+CCEC.US,D,20190108,000000,12.5578,12.6635,12.3218,12.5068,116090.92347655,0
+CCEC.US,D,20190109,000000,12.7183,12.8231,12.2925,12.7682,118837.79745453,0
+CCEC.US,D,20190110,000000,12.5578,12.5578,12.2405,12.3992,130316.64568461,0
+CCEC.US,D,20190111,000000,12.2405,12.4452,12.2405,12.3443,69449.228065262,0
+CCEC.US,D,20190114,000000,12.3992,12.452,12.1319,12.2925,63137.240594087,0
+CCEC.US,D,20190115,000000,12.2405,12.3443,12.0272,12.1319,63575.473742677,0
+CCEC.US,D,20190116,000000,12.1319,12.1877,11.9214,12.1319,104186.10036779,0
+CCEC.US,D,20190117,000000,12.1319,12.2925,12.0272,12.2405,296554.10823867,0
+CCEC.US,D,20190118,000000,12.2925,12.3992,12.08,12.3443,291520.04540358,0
+CCEC.US,D,20190122,000000,12.3443,12.3992,11.9762,11.9762,45546.623301059,0
+CCEC.US,D,20190123,000000,11.9214,12.0272,11.3918,11.4985,139358.14125143,0
+CCEC.US,D,20190124,000000,11.4457,11.4985,11.2322,11.4985,153794.2970926,0
+CCEC.US,D,20190125,000000,11.4457,11.7628,11.4457,11.6561,142794.54291076,0
+CCEC.US,D,20190128,000000,11.6033,11.6561,11.3918,11.5504,77867.594912639,0
+CCEC.US,D,20190129,000000,11.6561,11.8676,11.4985,11.7628,303440.19134972,0
+CCEC.US,D,20190130,000000,11.8676,11.8676,11.4173,11.6033,91201.527986152,0
+CCEC.US,D,20190131,000000,12.0272,12.1877,11.8157,11.9214,107896.27005467,0
+CCEC.US,D,20190201,000000,12.1877,12.2405,11.8157,12.0272,135430.38727398,0
+CCEC.US,D,20190204,000000,12.1349,12.2455,11.9752,12.1907,85709.823075158,0
+CCEC.US,D,20190205,000000,12.1349,12.2455,11.9204,12.0272,94383.570545257,0
+CCEC.US,D,20190206,000000,11.9752,12.0272,11.7051,11.8118,80038.330205769,0
+CCEC.US,D,20190207,000000,11.8646,11.8646,11.5416,11.7051,84421.683214153,0
+CCEC.US,D,20190208,000000,11.6493,11.8118,11.6493,11.7579,20635.775838354,0
+CCEC.US,D,20190211,000000,11.7579,11.8098,11.6229,11.6493,45722.325169491,0
+CCEC.US,D,20190212,000000,11.7579,12.2327,11.7579,12.1907,93969.853936449,0
+CCEC.US,D,20190213,000000,12.2455,12.405,12.1349,12.2973,90247.425979667,0
+CCEC.US,D,20190214,000000,12.3512,12.3522,12.081,12.1907,59604.815820609,0
+CCEC.US,D,20190215,000000,12.2973,12.405,12.1907,12.2973,85320.623006131,0
+CCEC.US,D,20190219,000000,12.405,12.4598,12.2455,12.4598,57283.91672132,0
+CCEC.US,D,20190220,000000,12.3512,12.4598,12.2455,12.2455,102093.00078397,0
+CCEC.US,D,20190221,000000,12.3512,12.3512,12.1349,12.2455,72538.312077696,0
+CCEC.US,D,20190222,000000,12.1907,12.2973,12.1907,12.2709,48220.969182195,0
+CCEC.US,D,20190225,000000,12.2973,12.4598,12.2709,12.4598,57360.530908137,0
+CCEC.US,D,20190226,000000,12.3512,12.5118,12.3257,12.405,63298.641147647,0
+CCEC.US,D,20190227,000000,12.405,12.4618,12.3512,12.3512,64315.056026077,0
+CCEC.US,D,20190228,000000,12.405,12.405,12.2455,12.2973,59254.433606236,0
+CCEC.US,D,20190301,000000,12.2455,12.3512,12.081,12.1907,84588.191380167,0
+CCEC.US,D,20190304,000000,12.1349,12.2973,12.1349,12.1907,47294.448282962,0
+CCEC.US,D,20190305,000000,12.1907,12.3512,12.081,12.1907,78970.839202794,0
+CCEC.US,D,20190306,000000,12.1349,12.2679,12.0007,12.081,48313.927728865,0
+CCEC.US,D,20190307,000000,11.9752,12.0272,11.9204,11.9204,46897.076034008,0
+CCEC.US,D,20190308,000000,11.9204,11.9224,11.6493,11.6493,69414.496300572,0
+CCEC.US,D,20190311,000000,11.5983,12.1907,11.5983,12.1349,100626.09448705,0
+CCEC.US,D,20190312,000000,12.1907,12.7291,12.1907,12.6742,109755.44098808,0
+CCEC.US,D,20190313,000000,12.6214,13.3781,12.5675,12.7291,173430.00241238,0
+CCEC.US,D,20190314,000000,12.7829,13.0432,12.3512,12.4598,110930.1918526,0
+CCEC.US,D,20190315,000000,12.4598,12.7829,12.3512,12.405,210034.21782823,0
+CCEC.US,D,20190318,000000,12.405,12.8387,12.404,12.7829,87153.234354778,0
+CCEC.US,D,20190319,000000,12.7829,12.7829,12.405,12.5675,54791.401843562,0
+CCEC.US,D,20190320,000000,12.4598,12.5118,12.0272,12.2455,429269.28873187,0
+CCEC.US,D,20190321,000000,12.2455,12.5118,12.2357,12.2973,43209.379841916,0
+CCEC.US,D,20190322,000000,12.1349,12.3512,12.081,12.081,37210.999775443,0
+CCEC.US,D,20190325,000000,12.081,12.1191,11.9204,11.9752,89465.96127414,0
+CCEC.US,D,20190326,000000,12.0272,12.1623,11.9752,12.0272,115599.57115843,0
+CCEC.US,D,20190327,000000,11.9752,12.3512,11.9752,12.3512,73266.657613696,0
+CCEC.US,D,20190328,000000,8.34411,9.16886,8.0987,8.33002,737793.59751871,0
+CCEC.US,D,20190329,000000,8.44484,8.47607,7.93649,8.0753,411763.45780558,0
+CCEC.US,D,20190401,000000,8.05915,8.30672,8.02146,8.0987,206296.46703409,0
+CCEC.US,D,20190402,000000,8.05249,8.20648,7.93649,7.97506,260801.84258021,0
+CCEC.US,D,20190403,000000,7.96752,8.26786,7.96752,8.19131,317870.21805594,0
+CCEC.US,D,20190404,000000,8.22234,8.69154,8.22234,8.64474,395146.35144637,0
+CCEC.US,D,20190405,000000,8.62948,8.71425,8.3914,8.69976,230417.67761134,0
+CCEC.US,D,20190408,000000,8.72257,8.85365,8.60343,8.76192,315641.25598084,0
+CCEC.US,D,20190409,000000,8.7538,8.7538,8.49076,8.54529,129611.7951659,0
+CCEC.US,D,20190410,000000,8.52972,8.7445,8.52972,8.73627,211543.00654727,0
+CCEC.US,D,20190411,000000,8.68351,8.78473,8.6142,8.67558,124304.98582575,0
+CCEC.US,D,20190412,000000,8.69976,8.7445,8.56104,8.62232,119961.47219451,0
+CCEC.US,D,20190415,000000,8.63858,8.69976,8.57632,8.66099,176056.33673644,0
+CCEC.US,D,20190416,000000,8.68351,8.73627,8.55302,8.62232,149122.87474179,0
+CCEC.US,D,20190417,000000,8.62232,8.67078,8.48391,8.59071,225627.75865158,0
+CCEC.US,D,20190418,000000,8.56731,8.57632,8.41822,8.56731,100863.08770494,0
+CCEC.US,D,20190422,000000,8.51494,8.73167,8.51494,8.62948,188334.01555438,0
+CCEC.US,D,20190423,000000,8.69154,8.7675,8.6142,8.65199,103097.1573925,0
+CCEC.US,D,20190424,000000,8.65199,8.69154,8.47607,8.53813,173852.9127236,0
+CCEC.US,D,20190425,000000,8.56104,8.56104,8.36115,8.3914,200476.85340352,0
+CCEC.US,D,20190426,000000,8.38366,8.44484,8.31377,8.39834,125882.21655168,0
+CCEC.US,D,20190429,000000,8.45258,8.707,8.26786,8.33002,286009.95308775,0
+CCEC.US,D,20190430,000000,8.42947,8.56731,8.36115,8.42253,141771.99889738,0
+CCEC.US,D,20190501,000000,8.42253,8.4607,8.25317,8.35263,127532.99689695,0
+CCEC.US,D,20190502,000000,8.39834,8.49076,8.28362,8.3215,153519.50754255,0
+CCEC.US,D,20190503,000000,8.36115,8.62948,8.36115,8.52198,99479.946252279,0
+CCEC.US,D,20190506,000000,8.36741,8.62232,8.36741,8.43741,208632.68897075,0
+CCEC.US,D,20190507,000000,8.40598,8.52198,8.22234,8.27558,359597.36876359,0
+CCEC.US,D,20190508,000000,8.27558,8.49859,8.27558,8.33002,207668.37173934,0
+CCEC.US,D,20190509,000000,8.33002,8.35087,7.9824,8.12121,761706.41750782,0
+CCEC.US,D,20190510,000000,8.20922,8.48723,8.18513,8.45532,185920.15790842,0
+CCEC.US,D,20190513,000000,8.2239,8.34314,8.145,8.20041,308527.37335432,0
+CCEC.US,D,20190514,000000,8.20041,8.32826,8.03398,8.18513,236478.37054976,0
+CCEC.US,D,20190515,000000,8.1684,8.30417,8.10545,8.24896,171732.23203253,0
+CCEC.US,D,20190516,000000,8.1684,8.45532,8.1684,8.29644,186448.28503621,0
+CCEC.US,D,20190517,000000,8.26452,8.30417,8.12121,8.17691,138216.07910661,0
+CCEC.US,D,20190520,000000,8.145,8.18778,8.05004,8.05758,198719.8347192,0
+CCEC.US,D,20190521,000000,8.08186,8.27226,8.06609,8.24123,119420.06527434,0
+CCEC.US,D,20190522,000000,8.18513,8.18513,8.06609,8.06609,55859.914369028,0
+CCEC.US,D,20190523,000000,8.01059,8.12121,7.86698,7.93081,246629.23954167,0
+CCEC.US,D,20190524,000000,7.99454,8.11729,7.94617,8.09801,60282.085232066,0
+CCEC.US,D,20190528,000000,8.07354,8.07354,7.88275,7.97016,172029.49507737,0
+CCEC.US,D,20190529,000000,7.94617,7.96517,7.69244,7.89087,232617.01553422,0
+CCEC.US,D,20190530,000000,7.90722,8.01059,7.80336,7.90722,121976.93606903,0
+CCEC.US,D,20190531,000000,7.86698,8.05004,7.78035,8.01059,167438.77300334,0
+CCEC.US,D,20190603,000000,7.98612,8.2239,7.98612,8.09801,120109.59295569,0
+CCEC.US,D,20190604,000000,8.13736,8.33628,8.10545,8.28773,132551.73689466,0
+CCEC.US,D,20190605,000000,8.30417,8.30417,7.98612,8.05004,114917.19413452,0
+CCEC.US,D,20190606,000000,8.01793,8.12209,7.98612,8.0895,62940.086753347,0
+CCEC.US,D,20190607,000000,8.05004,8.26452,8.01059,8.12983,119310.76236782,0
+CCEC.US,D,20190610,000000,8.145,8.25581,8.03398,8.05758,128859.9546126,0
+CCEC.US,D,20190611,000000,8.13736,8.29644,8.01793,8.23261,157392.0993055,0
+CCEC.US,D,20190612,000000,8.20922,8.29644,8.10545,8.15332,183568.61313441,0
+CCEC.US,D,20190613,000000,8.2239,8.28773,8.19277,8.25581,107042.2772523,0
+CCEC.US,D,20190614,000000,8.28773,8.35165,8.21686,8.33628,150766.50442962,0
+CCEC.US,D,20190617,000000,8.33628,8.36741,8.28773,8.31964,139299.91446944,0
+CCEC.US,D,20190618,000000,8.32826,8.41577,8.27226,8.31201,75378.144602354,0
+CCEC.US,D,20190619,000000,8.29644,8.42429,8.24896,8.36027,103910.28929525,0
+CCEC.US,D,20190620,000000,8.41577,8.42429,8.30417,8.36027,84817.012418125,0
+CCEC.US,D,20190621,000000,8.38366,8.42429,8.30417,8.38366,313660.52387102,0
+CCEC.US,D,20190624,000000,8.32826,8.34314,8.19277,8.28088,95634.93559659,0
+CCEC.US,D,20190625,000000,8.2239,8.26364,7.93081,8.07354,243756.71829731,0
+CCEC.US,D,20190626,000000,8.07354,8.33276,8.07354,8.26452,79122.024531445,0
+CCEC.US,D,20190627,000000,8.24123,8.33628,8.21686,8.27226,70702.636161577,0
+CCEC.US,D,20190628,000000,8.25581,8.34314,8.2239,8.34314,86317.628957235,0
+CCEC.US,D,20190701,000000,8.34314,8.42429,8.23261,8.25581,110623.73510533,0
+CCEC.US,D,20190702,000000,8.23261,8.28088,8.0938,8.2239,79910.639894408,0
+CCEC.US,D,20190703,000000,8.19277,8.28088,8.145,8.23261,64659.309105505,0
+CCEC.US,D,20190705,000000,8.18513,8.33628,8.18513,8.26452,100998.95019622,0
+CCEC.US,D,20190708,000000,8.26452,8.30417,8.17691,8.2239,122313.01696853,0
+CCEC.US,D,20190709,000000,8.19277,8.37505,8.19277,8.34314,89788.762381259,0
+CCEC.US,D,20190710,000000,8.38366,8.82115,8.38366,8.80402,467854.23625755,0
+CCEC.US,D,20190711,000000,8.82115,8.90005,8.74,8.88439,279640.76035709,0
+CCEC.US,D,20190712,000000,8.89173,9.15438,8.84073,9.08223,271914.98575854,0
+CCEC.US,D,20190715,000000,9.14576,9.27332,9.09946,9.20146,165345.67341952,0
+CCEC.US,D,20190716,000000,9.24317,9.42417,9.17846,9.2878,103634.47822271,0
+CCEC.US,D,20190717,000000,9.2878,9.2878,9.03485,9.07469,167337.64227675,0
+CCEC.US,D,20190718,000000,9.03485,9.06695,8.90005,8.98854,205488.4427438,0
+CCEC.US,D,20190719,000000,8.99598,9.09466,8.86001,8.86001,214537.08896806,0
+CCEC.US,D,20190722,000000,8.86852,9.01115,8.82859,8.93304,135954.42831179,0
+CCEC.US,D,20190723,000000,8.94723,9.04326,8.83691,8.92452,90908.351031269,0
+CCEC.US,D,20190724,000000,8.92452,9.09946,8.92452,8.99598,124534.8283862,0
+CCEC.US,D,20190725,000000,9.03485,9.14576,8.89173,8.95457,107614.32984719,0
+CCEC.US,D,20190726,000000,8.94723,9.01967,8.90847,8.98854,47562.087175574,0
+CCEC.US,D,20190729,000000,8.90005,9.03485,8.80402,8.90005,111030.30105671,0
+CCEC.US,D,20190730,000000,8.90005,8.98854,8.76554,8.9395,123354.96990923,0
+CCEC.US,D,20190731,000000,9.11473,9.2878,8.98854,9.12236,167362.15881653,0
+CCEC.US,D,20190801,000000,9.2044,9.35173,9.04131,9.15438,193018.71769758,0
+CCEC.US,D,20190802,000000,9.13137,9.13137,8.8694,9.10798,106646.94804832,0
+CCEC.US,D,20190805,000000,9.07273,9.07273,8.73716,8.91033,132923.57108134,0
+CCEC.US,D,20190806,000000,8.91894,8.98356,8.84435,8.87773,98984.5078442,0
+CCEC.US,D,20190807,000000,8.86099,8.91033,8.67372,8.78375,137170.04007595,0
+CCEC.US,D,20190808,000000,8.90191,8.91894,8.77103,8.7957,76378.21512093,0
+CCEC.US,D,20190809,000000,8.82017,8.82017,8.62506,8.67372,72372.825434173,0
+CCEC.US,D,20190812,000000,8.64122,8.67372,8.50984,8.54273,97321.46922904,0
+CCEC.US,D,20190813,000000,8.55037,8.61518,8.48547,8.56643,108490.79614437,0
+CCEC.US,D,20190814,000000,8.52522,8.52522,8.18269,8.22332,194991.27762747,0
+CCEC.US,D,20190815,000000,8.28773,8.37074,8.18269,8.31377,84886.475947506,0
+CCEC.US,D,20190816,000000,8.33775,8.68077,8.33775,8.68077,88143.089648445,0
+CCEC.US,D,20190819,000000,8.74636,8.84533,8.70505,8.75468,65120.015748894,0
+CCEC.US,D,20190820,000000,8.70505,8.80304,8.64846,8.72257,88735.572693158,0
+CCEC.US,D,20190821,000000,8.6979,8.87773,8.67372,8.70505,241217.21338497,0
+CCEC.US,D,20190822,000000,8.71327,8.78757,8.54273,8.60793,85560.680791489,0
+CCEC.US,D,20190823,000000,8.51846,8.59961,8.40872,8.50123,171423.73224028,0
+CCEC.US,D,20190826,000000,8.51846,8.67372,8.51846,8.60793,79950.479271553,0
+CCEC.US,D,20190827,000000,8.6979,8.6979,8.46834,8.50984,125259.08783224,0
+CCEC.US,D,20190828,000000,8.56643,8.78757,8.56643,8.71327,35141.395208912,0
+CCEC.US,D,20190829,000000,8.74636,8.83691,8.72257,8.77935,50504.071949321,0
+CCEC.US,D,20190830,000000,8.78757,8.78757,8.50984,8.60793,53932.301428729,0
+CCEC.US,D,20190903,000000,8.55037,8.55037,8.29732,8.43545,105917.58098983,0
+CCEC.US,D,20190904,000000,8.4607,8.61518,8.42791,8.57554,37903.592024263,0
+CCEC.US,D,20190905,000000,8.62418,8.68077,8.37074,8.42791,188478.0502256,0
+CCEC.US,D,20190906,000000,8.4607,8.65659,8.41127,8.55037,42987.709461394,0
+CCEC.US,D,20190909,000000,8.56926,8.80764,8.56643,8.74636,64290.539486296,0
+CCEC.US,D,20190910,000000,8.73167,8.91894,8.73167,8.78757,51831.02966498,0
+CCEC.US,D,20190911,000000,8.78757,8.84259,8.63212,8.75468,76872.632006518,0
+CCEC.US,D,20190912,000000,8.77103,8.77935,8.66549,8.71327,128538.17502797,0
+CCEC.US,D,20190913,000000,8.68988,8.87773,8.68537,8.7957,54823.06904078,0
+CCEC.US,D,20190916,000000,8.7957,8.91894,8.70505,8.76378,67748.393117939,0
+CCEC.US,D,20190917,000000,8.7957,8.7957,8.62418,8.77103,57436.123572462,0
+CCEC.US,D,20190918,000000,8.74636,8.78757,8.67372,8.75468,41047.838251205,0
+CCEC.US,D,20190919,000000,8.78757,8.82017,8.72717,8.73716,38962.91084731,0
+CCEC.US,D,20190920,000000,8.71327,8.79217,8.68988,8.73716,35369.194724379,0
+CCEC.US,D,20190923,000000,8.72257,8.77935,8.68988,8.71327,76205.577819971,0
+CCEC.US,D,20190924,000000,8.6979,8.73167,8.58366,8.65659,64772.698101993,0
+CCEC.US,D,20190925,000000,8.64122,8.70505,8.52522,8.63212,99436.020785171,0
+CCEC.US,D,20190926,000000,8.61518,8.6979,8.59071,8.65659,62567.231044174,0
+CCEC.US,D,20190927,000000,8.66549,8.74636,8.63212,8.70505,68227.487166164,0
+CCEC.US,D,20190930,000000,8.82859,8.87773,8.70505,8.74636,66469.446959352,0
+CCEC.US,D,20191001,000000,8.77935,8.82859,8.70505,8.73716,60894.998726596,0
+CCEC.US,D,20191002,000000,8.73716,8.73716,8.53413,8.61518,85893.697123518,0
+CCEC.US,D,20191003,000000,8.61518,8.64122,8.56643,8.61518,118789.78589747,0
+CCEC.US,D,20191004,000000,8.59961,8.90847,8.59961,8.82859,88944.984803789,0
+CCEC.US,D,20191007,000000,8.7957,9.15438,8.7957,9.14674,116992.927836,0
+CCEC.US,D,20191008,000000,9.19667,9.30278,8.94978,9.13137,319812.13231112,0
+CCEC.US,D,20191009,000000,9.11473,9.25383,8.98356,9.12236,173614.89798323,0
+CCEC.US,D,20191010,000000,9.07273,9.35173,9.07273,9.32823,96355.108952664,0
+CCEC.US,D,20191011,000000,9.33606,9.80889,9.32823,9.74428,224624.62356554,0
+CCEC.US,D,20191014,000000,9.72665,9.75211,9.56318,9.67771,80531.725568866,0
+CCEC.US,D,20191015,000000,9.66303,9.87546,9.62974,9.67771,85672.026742996,0
+CCEC.US,D,20191016,000000,9.71198,9.82553,9.64638,9.71198,85131.641345318,0
+CCEC.US,D,20191017,000000,9.77658,9.83532,9.62289,9.6366,49917.718039553,0
+CCEC.US,D,20191018,000000,9.71981,9.71981,9.49073,9.57101,106762.38008979,0
+CCEC.US,D,20191021,000000,9.56318,9.67771,9.56318,9.66891,72266.587095121,0
+CCEC.US,D,20191022,000000,9.67771,9.78539,9.64638,9.73547,69743.426542636,0
+CCEC.US,D,20191023,000000,9.70316,9.80889,9.66303,9.72665,166457.0898896,0
+CCEC.US,D,20191024,000000,9.72665,9.79225,9.66303,9.71981,112036.50071023,0
+CCEC.US,D,20191025,000000,9.68652,9.77267,9.61311,9.66891,83493.119269939,0
+CCEC.US,D,20191028,000000,9.68652,9.80106,9.68652,9.69436,63996.341008921,0
+CCEC.US,D,20191029,000000,9.67771,9.72665,9.62289,9.62289,119588.61648533,0
+CCEC.US,D,20191030,000000,9.64638,9.74428,9.41536,9.62289,191061.48060504,0
+CCEC.US,D,20191031,000000,9.57884,9.84903,9.46038,9.72665,133903.2111501,0
+CCEC.US,D,20191101,000000,9.81476,9.93318,9.74722,9.83923,90888.942103942,0
+CCEC.US,D,20191104,000000,9.84903,9.94792,9.66988,9.73841,188693.59147117,0
+CCEC.US,D,20191105,000000,9.74722,9.93318,9.74722,9.90676,84238.830688285,0
+CCEC.US,D,20191106,000000,9.92338,9.93318,9.78931,9.8226,59970.520872346,0
+CCEC.US,D,20191107,000000,9.83923,9.89894,9.59744,9.60429,96571.671720731,0
+CCEC.US,D,20191108,000000,9.61311,9.77267,9.5622,9.56905,128658.71468189,0
+CCEC.US,D,20191111,000000,9.57884,9.88132,9.57884,9.83042,115617.95856327,0
+CCEC.US,D,20191112,000000,9.8735,9.93318,9.79714,9.88132,65037.272427132,0
+CCEC.US,D,20191113,000000,9.8735,9.8735,9.73057,9.80497,63387.513604354,0
+CCEC.US,D,20191114,000000,9.78931,9.84903,9.63758,9.73057,63923.812912068,0
+CCEC.US,D,20191115,000000,9.77267,9.86567,9.69631,9.7061,80293.71082849,0
+CCEC.US,D,20191118,000000,9.6875,9.7061,9.55339,9.7061,87758.997191872,0
+CCEC.US,D,20191119,000000,9.66988,9.73057,9.62289,9.65618,61838.885508173,0
+CCEC.US,D,20191120,000000,9.62974,9.67869,9.52892,9.62289,90311.781896592,0
+CCEC.US,D,20191121,000000,9.62289,9.69631,9.43689,9.59744,103525.17531618,0
+CCEC.US,D,20191122,000000,9.63758,9.64638,9.49661,9.49661,111814.83032971,0
+CCEC.US,D,20191125,000000,9.49661,9.65618,9.45354,9.65618,123790.13849035,0
+CCEC.US,D,20191126,000000,9.61311,9.76484,9.59744,9.66303,223274.17083259,0
+CCEC.US,D,20191127,000000,9.66303,9.74722,9.53772,9.64638,87223.719406649,0
+CCEC.US,D,20191129,000000,9.62974,9.78148,9.62974,9.69631,67821.942737283,0
+CCEC.US,D,20191202,000000,9.73057,9.8226,9.6875,9.77267,161204.42124147,0
+CCEC.US,D,20191203,000000,9.74722,9.85783,9.60429,9.83042,64349.787790767,0
+CCEC.US,D,20191204,000000,9.90676,9.91556,9.74722,9.74722,76306.708546568,0
+CCEC.US,D,20191205,000000,9.71491,9.8226,9.7061,9.77267,56778.263088333,0
+CCEC.US,D,20191206,000000,9.76484,9.91556,9.76484,9.8735,70988.662459024,0
+CCEC.US,D,20191209,000000,9.88132,9.95772,9.72274,9.72274,109245.70126513,0
+CCEC.US,D,20191210,000000,9.73057,9.91556,9.73057,9.86567,84217.378715976,0
+CCEC.US,D,20191211,000000,9.86567,9.90676,9.79714,9.83923,47926.77070482,0
+CCEC.US,D,20191212,000000,9.81476,9.94297,9.79714,9.89014,163131.01265928,0
+CCEC.US,D,20191213,000000,9.8735,10.0252,9.8226,10.0066,131619.08686048,0
+CCEC.US,D,20191216,000000,10.0418,10.127,9.98216,10.0488,133825.57544079,0
+CCEC.US,D,20191217,000000,10.0674,10.1574,10.0252,10.1574,82429.714356929,0
+CCEC.US,D,20191218,000000,10.2435,10.9073,10.1574,10.7124,378249.34792465,0
+CCEC.US,D,20191219,000000,10.8808,11.2254,10.8387,11.151,207808.3203206,0
+CCEC.US,D,20191220,000000,11.1422,11.2772,11.0169,11.1334,172153.09929877,0
+CCEC.US,D,20191223,000000,11.1334,11.1764,10.9571,11.1422,145364.69349783,0
+CCEC.US,D,20191224,000000,11.0757,11.3096,11.0413,11.3018,52136.464889754,0
+CCEC.US,D,20191226,000000,11.4104,11.4877,11.293,11.3438,80921.947160384,0
+CCEC.US,D,20191227,000000,11.335,11.3634,11.1001,11.1588,108879.9962134,0
+CCEC.US,D,20191230,000000,11.0492,11.3194,11.0413,11.1588,171677.06981802,0
+CCEC.US,D,20191231,000000,11.2009,11.4104,11.1764,11.293,183574.74226935,0
+CCEC.US,D,20200102,000000,11.3438,11.4877,11.2606,11.3438,128276.66527031,0
+CCEC.US,D,20200103,000000,11.3869,11.6365,11.3634,11.6209,183367.3732037,0
+CCEC.US,D,20200106,000000,11.7149,11.8724,11.5719,11.8724,196048.55340553,0
+CCEC.US,D,20200107,000000,11.849,11.9322,11.6973,11.8069,106270.00624919,0
+CCEC.US,D,20200108,000000,11.7462,11.8236,11.4877,11.5621,94916.805285499,0
+CCEC.US,D,20200109,000000,11.5621,11.6071,11.2646,11.2772,108314.07275345,0
+CCEC.US,D,20200110,000000,11.293,11.335,11.2166,11.2352,49082.11264201,0
+CCEC.US,D,20200113,000000,11.2254,11.2852,11.0081,11.243,240812.69047858,0
+CCEC.US,D,20200114,000000,11.2684,11.3948,11.1001,11.1334,73613.975260597,0
+CCEC.US,D,20200115,000000,11.1157,11.2518,11.0403,11.1157,83512.528197266,0
+CCEC.US,D,20200116,000000,11.1334,11.2254,11.0081,11.0492,94709.436219849,0
+CCEC.US,D,20200117,000000,11.058,11.1461,10.9317,10.9915,141929.31336098,0
+CCEC.US,D,20200121,000000,10.8906,10.9249,10.5303,10.7565,246718.11199838,0
+CCEC.US,D,20200122,000000,10.9915,11.5132,10.9915,11.3438,316258.25556533,0
+CCEC.US,D,20200123,000000,11.3018,11.3018,11.0492,11.1843,101456.59227214,0
+CCEC.US,D,20200124,000000,11.1843,11.2606,11.0325,11.1255,191220.83811362,0
+CCEC.US,D,20200127,000000,11.0081,11.0413,10.7565,10.8221,217607.78557565,0
+CCEC.US,D,20200128,000000,10.8309,11.0942,10.8309,10.9571,112023.22091784,0
+CCEC.US,D,20200129,000000,10.9171,11.0403,10.8485,10.9395,159440.25189972,0
+CCEC.US,D,20200130,000000,10.965,11.0257,10.7476,10.8221,197648.25762626,0
+CCEC.US,D,20200131,000000,10.9699,11.0463,10.7086,10.7986,173244.08531903,0
+CCEC.US,D,20200203,000000,10.8064,10.9425,10.4941,10.6146,135490.65710094,0
+CCEC.US,D,20200204,000000,10.6606,10.733,10.4853,10.6146,125927.16354127,0
+CCEC.US,D,20200205,000000,11.1334,11.1334,10.7184,10.8397,129741.52852223,0
+CCEC.US,D,20200206,000000,10.8671,10.8671,10.4335,10.6684,224937.20944774,0
+CCEC.US,D,20200207,000000,10.6606,10.6684,10.5303,10.5891,150322.14214608,0
+CCEC.US,D,20200210,000000,10.5303,10.6508,10.4853,10.5568,85588.261898743,0
+CCEC.US,D,20200211,000000,10.5813,10.7546,10.5206,10.6146,151168.98429102,0
+CCEC.US,D,20200212,000000,10.6234,10.9327,10.6146,10.7898,111318.37039913,0
+CCEC.US,D,20200213,000000,10.7898,10.8828,10.686,10.78,63719.508413891,0
+CCEC.US,D,20200214,000000,10.6928,10.874,10.6928,10.7458,72578.15145484,0
+CCEC.US,D,20200218,000000,10.7086,10.9347,10.5969,10.7898,118194.23828528,0
+CCEC.US,D,20200219,000000,10.8123,10.8309,10.5725,10.78,90804.155737198,0
+CCEC.US,D,20200220,000000,10.7634,10.8887,10.6234,10.78,68727.011664206,0
+CCEC.US,D,20200221,000000,10.78,10.7898,10.643,10.6772,90720.390892946,0
+CCEC.US,D,20200224,000000,10.5382,10.5519,10.1926,10.2445,219552.7643983,0
+CCEC.US,D,20200225,000000,10.2367,10.269,9.93417,9.94109,178732.72566256,0
+CCEC.US,D,20200226,000000,9.98513,10.0888,9.79421,9.80301,88037.872831884,0
+CCEC.US,D,20200227,000000,9.65715,9.73449,9.09564,9.34586,508127.76046067,0
+CCEC.US,D,20200228,000000,9.15536,9.28398,8.82761,9.08703,320072.62054629,0
+CCEC.US,D,20200302,000000,9.11287,9.47507,9.07753,9.34586,208834.95042394,0
+CCEC.US,D,20200303,000000,9.32921,9.46626,9.13813,9.13813,108220.09268429,0
+CCEC.US,D,20200304,000000,9.25197,9.63072,9.25197,9.51912,110457.22693932,0
+CCEC.US,D,20200305,000000,9.42319,9.46626,9.07753,9.12041,130274.76326248,0
+CCEC.US,D,20200306,000000,9.13039,9.13039,8.81831,8.83691,197065.98980646,0
+CCEC.US,D,20200309,000000,8.29213,8.29213,7.12603,7.56664,485365.17479628,0
+CCEC.US,D,20200310,000000,7.98984,8.32678,7.73668,8.16252,232310.55878695,0
+CCEC.US,D,20200311,000000,8.00687,8.00687,7.31624,7.33337,253718.60562841,0
+CCEC.US,D,20200312,000000,6.95334,6.96206,6.1932,6.56461,367217.92654559,0
+CCEC.US,D,20200313,000000,7.01374,7.13788,6.52996,6.85829,102276.87483232,0
+CCEC.US,D,20200316,000000,6.52145,6.53867,6.02033,6.11538,134946.18561329,0
+CCEC.US,D,20200317,000000,6.05488,6.47827,5.58852,6.08954,166561.28518367,0
+CCEC.US,D,20200318,000000,5.62307,5.84177,4.76808,4.7765,185067.18662853,0
+CCEC.US,D,20200319,000000,4.7765,5.57109,4.4744,5.19989,274942.77842152,0
+CCEC.US,D,20200320,000000,5.26029,6.08954,4.88036,5.28623,312904.59722776,0
+CCEC.US,D,20200323,000000,5.32939,5.32939,4.49163,4.61263,242641.21573726,0
+CCEC.US,D,20200324,000000,4.80234,4.98393,4.5068,4.85423,306106.36505093,0
+CCEC.US,D,20200325,000000,4.90611,5.66615,4.68164,5.33811,280739.91855728,0
+CCEC.US,D,20200326,000000,5.54545,6.0075,5.10483,5.71813,303054.05584816,0
+CCEC.US,D,20200327,000000,5.38128,6.15855,5.26029,6.03775,237773.6610682,0
+CCEC.US,D,20200330,000000,5.99448,6.0723,5.77736,6.01162,180013.71486613,0
+CCEC.US,D,20200331,000000,6.08954,6.46966,6.08954,6.32272,104801.05690729,0
+CCEC.US,D,20200401,000000,6.04637,6.16707,5.81309,5.99448,88040.937399356,0
+CCEC.US,D,20200402,000000,6.03775,6.13262,5.53674,5.71813,131225.80070149,0
+CCEC.US,D,20200403,000000,5.74417,5.88984,5.26899,5.50218,126748.46762394,0
+CCEC.US,D,20200406,000000,5.61446,5.94769,5.53302,5.69219,106944.21109317,0
+CCEC.US,D,20200407,000000,5.8822,6.0635,5.6404,5.75269,163638.70933725,0
+CCEC.US,D,20200408,000000,5.78715,6.6768,5.7612,6.45233,215254.19775665,0
+CCEC.US,D,20200409,000000,6.81513,6.89265,6.40916,6.6768,125400.05793597,0
+CCEC.US,D,20200413,000000,6.6768,6.6768,6.40055,6.62501,115204.24195447,0
+CCEC.US,D,20200414,000000,6.69423,6.84968,6.51283,6.7373,190769.32517265,0
+CCEC.US,D,20200415,000000,6.48698,6.4956,6.21043,6.38332,107348.73399957,0
+CCEC.US,D,20200416,000000,6.40055,6.53133,6.22777,6.39183,75215.722526304,0
+CCEC.US,D,20200417,000000,6.69423,6.69823,6.39183,6.51283,91929.873522153,0
+CCEC.US,D,20200420,000000,6.47827,6.98791,6.34015,6.93593,123262.01136256,0
+CCEC.US,D,20200421,000000,6.99633,7.03959,6.60788,6.78046,74414.84889345,0
+CCEC.US,D,20200422,000000,6.84968,6.84968,6.50402,6.68541,79463.213043401,0
+CCEC.US,D,20200423,000000,7.33337,8.42723,7.29019,8.25767,609285.04664297,0
+CCEC.US,D,20200424,000000,8.31798,9.12041,8.17995,8.58552,312635.93681265,0
+CCEC.US,D,20200427,000000,9.43297,9.43297,8.48233,8.61146,461206.16788687,0
+CCEC.US,D,20200428,000000,9.38991,9.4506,8.00687,8.46482,412301.80015828,0
+CCEC.US,D,20200429,000000,8.2144,8.62868,8.2144,8.58552,221248.49173317,0
+CCEC.US,D,20200430,000000,8.61146,8.61146,8.30917,8.40451,119441.51724665,0
+CCEC.US,D,20200501,000000,8.3354,8.35263,7.92063,8.08489,141789.36477973,0
+CCEC.US,D,20200504,000000,8.01568,8.40451,7.9034,8.40451,132852.06450697,0
+CCEC.US,D,20200505,000000,8.40451,8.49928,8.01568,8.07628,149881.86595251,0
+CCEC.US,D,20200506,000000,7.95519,8.0244,7.41109,7.42832,308877.75556869,0
+CCEC.US,D,20200507,000000,7.43733,7.60385,7.01424,7.20326,313219.22615495,0
+CCEC.US,D,20200508,000000,7.28423,7.43733,7.18535,7.26631,111244.8207798,0
+CCEC.US,D,20200511,000000,7.3924,7.42832,6.84312,7.05907,129991.8015325,0
+CCEC.US,D,20200512,000000,7.06837,7.06837,6.8161,6.91517,84107.054286961,0
+CCEC.US,D,20200513,000000,6.84312,6.86563,6.3749,6.50999,137194.55661573,0
+CCEC.US,D,20200514,000000,6.48297,6.58204,6.26673,6.49188,83437.957055432,0
+CCEC.US,D,20200515,000000,6.39291,6.59085,6.39291,6.46496,75672.343079729,0
+CCEC.US,D,20200518,000000,6.61796,7.27522,6.61796,7.12211,147694.78629952,0
+CCEC.US,D,20200519,000000,7.03215,7.22128,6.95129,7.04125,112921.13918734,0
+CCEC.US,D,20200520,000000,7.21237,7.23479,7.1042,7.18535,57461.661634734,0
+CCEC.US,D,20200521,000000,7.23929,7.3833,7.14914,7.28423,73343.271800513,0
+CCEC.US,D,20200522,000000,7.23019,7.2572,7.08628,7.2482,66194.657409304,0
+CCEC.US,D,20200526,000000,7.63547,7.87863,7.48608,7.75264,131643.60340026,0
+CCEC.US,D,20200527,000000,7.87863,8.02273,7.73894,7.98661,127059.01046118,0
+CCEC.US,D,20200528,000000,7.99561,8.00471,7.36538,7.50938,115395.26666025,0
+CCEC.US,D,20200529,000000,7.50938,7.64457,7.28423,7.30233,106548.8818892,0
+CCEC.US,D,20200601,000000,7.3833,7.59494,7.27522,7.40131,71596.468341101,0
+CCEC.US,D,20200602,000000,7.41951,7.67159,7.35617,7.5454,63639.829659603,0
+CCEC.US,D,20200603,000000,7.69851,7.90565,7.63096,7.78847,94412.173175002,0
+CCEC.US,D,20200604,000000,7.87863,8.0288,7.54472,7.89665,100799.7533105,0
+CCEC.US,D,20200605,000000,7.87863,8.31964,7.74364,8.07677,187930.51417048,0
+CCEC.US,D,20200608,000000,8.22077,8.38278,8.01373,8.32864,143431.97294507,0
+CCEC.US,D,20200609,000000,8.14872,8.46374,7.84241,8.4099,151732.864706,0
+CCEC.US,D,20200610,000000,8.29272,8.35391,7.92366,7.92366,129719.05502744,0
+CCEC.US,D,20200611,000000,7.67159,8.09458,7.47345,7.62646,123256.9037501,0
+CCEC.US,D,20200612,000000,7.76145,7.76145,7.43733,7.60845,107353.84161202,0
+CCEC.US,D,20200615,000000,7.60845,7.92807,7.51849,7.86062,65236.469312855,0
+CCEC.US,D,20200616,000000,8.04064,8.36477,7.87863,8.09458,49939.170011862,0
+CCEC.US,D,20200617,000000,8.09458,8.10956,7.84241,7.94157,59751.915059297,0
+CCEC.US,D,20200618,000000,7.86062,8.16673,7.85612,7.98661,45448.557141934,0
+CCEC.US,D,20200619,000000,7.95607,8.13071,7.87863,7.89665,88466.912278055,0
+CCEC.US,D,20200622,000000,7.87863,7.98661,7.65348,7.80648,86178.701898474,0
+CCEC.US,D,20200623,000000,7.81549,7.89665,7.61746,7.77947,73797.849308956,0
+CCEC.US,D,20200624,000000,7.78847,7.78857,7.51849,7.52729,102574.13787716,0
+CCEC.US,D,20200625,000000,7.51849,7.75264,7.47345,7.56332,38473.601574176,0
+CCEC.US,D,20200626,000000,7.50938,7.55432,7.28423,7.35617,81749.380378,0
+CCEC.US,D,20200629,000000,7.44644,7.67991,7.35617,7.45534,56039.702327423,0
+CCEC.US,D,20200630,000000,7.42832,7.5454,7.2482,7.27522,107242.4956605,0
+CCEC.US,D,20200701,000000,7.33846,7.72562,7.33846,7.62646,98413.476771796,0
+CCEC.US,D,20200702,000000,7.70741,7.70741,7.3833,7.3924,68614.644190209,0
+CCEC.US,D,20200706,000000,7.56332,7.60845,7.30233,7.35617,96363.281132591,0
+CCEC.US,D,20200707,000000,7.3924,7.3924,7.20326,7.33846,63385.470559372,0
+CCEC.US,D,20200708,000000,7.3833,7.52729,7.23019,7.2482,45898.027037924,0
+CCEC.US,D,20200709,000000,7.30233,7.50938,6.98712,7.18535,133209.59737878,0
+CCEC.US,D,20200710,000000,7.12211,7.63547,7.12211,7.51849,66562.405506023,0
+CCEC.US,D,20200713,000000,7.55432,7.59033,7.29343,7.35617,51033.220599599,0
+CCEC.US,D,20200714,000000,7.31124,7.41481,7.27522,7.3833,43263.520533933,0
+CCEC.US,D,20200715,000000,7.51849,7.65348,7.39338,7.58133,79932.091866717,0
+CCEC.US,D,20200716,000000,7.49146,7.65798,7.35617,7.42832,68833.250003258,0
+CCEC.US,D,20200717,000000,7.56332,7.60845,7.3924,7.3924,59879.605370657,0
+CCEC.US,D,20200720,000000,7.47345,7.50028,7.2572,7.3969,49960.621984171,0
+CCEC.US,D,20200721,000000,7.42832,7.57252,7.42832,7.50028,107467.2306085,0
+CCEC.US,D,20200722,000000,7.46445,7.485,7.3833,7.41031,31926.663930099,0
+CCEC.US,D,20200723,000000,7.42832,7.62244,7.2572,7.47345,93614.364109621,0
+CCEC.US,D,20200724,000000,7.47345,7.57252,7.41031,7.41951,111134.49635077,0
+CCEC.US,D,20200727,000000,7.29343,7.29343,6.47015,6.64489,573152.77461791,0
+CCEC.US,D,20200728,000000,6.75296,6.75491,6.27603,6.40201,303252.23121139,0
+CCEC.US,D,20200729,000000,6.62707,6.62707,6.18576,6.33887,290325.88561174,0
+CCEC.US,D,20200730,000000,6.39291,6.43354,6.00574,6.12292,369041.34419182,0
+CCEC.US,D,20200731,000000,5.2224,5.55993,4.9344,5.08731,1210827.9743275,0
+CCEC.US,D,20200803,000000,5.08731,5.40243,5.08731,5.2224,467711.22310883,0
+CCEC.US,D,20200804,000000,5.31246,5.49259,5.21349,5.38431,360103.02239658,0
+CCEC.US,D,20200805,000000,5.37531,5.56463,5.34848,5.47448,239969.9344236,0
+CCEC.US,D,20200806,000000,5.55681,5.90932,5.49288,5.67584,219101.25145732,0
+CCEC.US,D,20200807,000000,5.71236,5.78568,5.49288,5.67584,121713.38326637,0
+CCEC.US,D,20200810,000000,5.8315,5.86801,5.51109,5.77658,296710.40117977,0
+CCEC.US,D,20200811,000000,5.95044,6.01465,5.73095,5.73095,157531.02636426,0
+CCEC.US,D,20200812,000000,5.82239,5.8865,5.72185,5.79478,121971.82845657,0
+CCEC.US,D,20200813,000000,5.90472,5.90472,5.59342,5.65754,185282.72787411,0
+CCEC.US,D,20200814,000000,5.66664,5.73987,5.58431,5.66664,149900.25335735,0
+CCEC.US,D,20200817,000000,5.59332,5.71236,5.52019,5.67584,183092.58365365,0
+CCEC.US,D,20200818,000000,5.67584,5.67584,5.35554,5.43787,295861.51598984,0
+CCEC.US,D,20200819,000000,5.49288,5.49983,5.35554,5.42856,159555.68394118,0
+CCEC.US,D,20200820,000000,5.41956,5.41956,5.26391,5.33723,130055.13592694,0
+CCEC.US,D,20200821,000000,5.33723,5.40125,5.17248,5.33723,144788.55481296,0
+CCEC.US,D,20200824,000000,5.35554,5.53898,5.28212,5.47448,222208.7228746,0
+CCEC.US,D,20200825,000000,5.48378,5.72185,5.39263,5.56611,106138.22984787,0
+CCEC.US,D,20200826,000000,5.55681,5.63013,5.49288,5.49288,98042.664107605,0
+CCEC.US,D,20200827,000000,5.49288,5.57521,5.41956,5.51109,131038.86208566,0
+CCEC.US,D,20200828,000000,5.51109,5.58431,5.43787,5.45617,80513.33816403,0
+CCEC.US,D,20200831,000000,5.43787,5.52019,5.26391,5.49288,393396.48341948,0
+CCEC.US,D,20200901,000000,5.30972,5.48378,5.2548,5.38295,267610.28998195,0
+CCEC.US,D,20200902,000000,5.37355,5.41936,5.20371,5.38295,145581.25626589,0
+CCEC.US,D,20200903,000000,5.35554,5.41956,5.2272,5.32803,157886.51619108,0
+CCEC.US,D,20200904,000000,5.34643,5.48378,5.29142,5.44697,109788.12970779,0
+CCEC.US,D,20200908,000000,5.41956,5.56611,5.28221,5.55681,88533.311239963,0
+CCEC.US,D,20200909,000000,5.58431,5.70335,5.45157,5.69425,128148.97495895,0
+CCEC.US,D,20200910,000000,5.70335,5.92312,5.65754,5.84989,98446.165491504,0
+CCEC.US,D,20200911,000000,5.84989,6.09707,5.80409,6.03286,119071.72610495,0
+CCEC.US,D,20200914,000000,6.07867,6.33495,6.06036,6.25272,153107.83397873,0
+CCEC.US,D,20200915,000000,6.30754,6.30754,6.00094,6.1885,91506.963210927,0
+CCEC.US,D,20200916,000000,6.29844,6.37166,6.14279,6.27994,101205.29773938,0
+CCEC.US,D,20200917,000000,6.16109,6.23432,6.06036,6.09707,71890.666818475,0
+CCEC.US,D,20200918,000000,6.12448,6.28924,6.06036,6.20691,80813.66577635,0
+CCEC.US,D,20200921,000000,6.08787,6.2492,5.78118,5.87731,68418.511871959,0
+CCEC.US,D,20200922,000000,5.96883,5.97794,5.73095,5.76747,80540.919271284,0
+CCEC.US,D,20200923,000000,5.73987,5.90472,5.49288,5.74897,115865.16700606,0
+CCEC.US,D,20200924,000000,5.70335,5.89562,5.59332,5.74897,106474.31074737,0
+CCEC.US,D,20200925,000000,5.72185,6.02375,5.69885,5.95964,87946.957330195,0
+CCEC.US,D,20200928,000000,6.01465,6.27083,6.01465,6.21601,92981.020165273,0
+CCEC.US,D,20200929,000000,6.1885,6.31675,6.13359,6.31675,84037.590757581,0
+CCEC.US,D,20200930,000000,6.41738,6.44489,6.02375,6.04206,128145.91039148,0
+CCEC.US,D,20201001,000000,6.16109,6.20691,5.95964,6.11519,90040.056914017,0
+CCEC.US,D,20201002,000000,6.10608,6.27083,6.07867,6.25272,85470.786812291,0
+CCEC.US,D,20201005,000000,6.25272,6.50891,6.1793,6.44489,85618.90757347,0
+CCEC.US,D,20201006,000000,6.41738,6.61885,6.27367,6.37166,72314.598652192,0
+CCEC.US,D,20201007,000000,6.36246,6.56383,6.24342,6.46319,100387.05822418,0
+CCEC.US,D,20201008,000000,6.46319,6.73192,6.46319,6.62815,175174.76282681,0
+CCEC.US,D,20201009,000000,6.72868,6.78576,6.61424,6.68287,121363.00105201,0
+CCEC.US,D,20201012,000000,6.60054,6.90244,6.50891,6.7745,123912.72118925,0
+CCEC.US,D,20201013,000000,6.86603,6.92104,6.86603,6.89334,141571.78048917,0
+CCEC.US,D,20201014,000000,6.93005,6.93935,6.68287,6.81101,175399.4977748,0
+CCEC.US,D,20201015,000000,6.66446,7.03078,6.66446,6.94845,134112.62326073,0
+CCEC.US,D,20201016,000000,6.99417,7.0765,6.88423,7.06749,60736.662740509,0
+CCEC.US,D,20201019,000000,7.15912,7.22304,6.81101,6.82031,111369.44652368,0
+CCEC.US,D,20201020,000000,6.82932,7.20464,6.82932,6.95746,53363.313401306,0
+CCEC.US,D,20201021,000000,6.93005,7.0949,6.75609,6.7745,42274.686762757,0
+CCEC.US,D,20201022,000000,6.74689,6.93935,6.70127,6.80191,62412.98114805,0
+CCEC.US,D,20201023,000000,6.7745,6.92867,6.70127,6.85682,64376.34737553,0
+CCEC.US,D,20201026,000000,6.75609,6.7745,6.53662,6.63715,89532.360236047,0
+CCEC.US,D,20201027,000000,6.60974,6.83852,6.45419,6.66446,104270.88673452,0
+CCEC.US,D,20201028,000000,6.60054,6.76529,6.60054,6.60974,105878.76313517,0
+CCEC.US,D,20201029,000000,6.60974,6.72868,6.4723,6.64616,90869.533176615,0
+CCEC.US,D,20201030,000000,6.69275,6.85976,6.69275,6.85976,69970.204535613,0
+CCEC.US,D,20201102,000000,6.79486,6.96186,6.50695,6.92476,346121.44406384,0
+CCEC.US,D,20201103,000000,6.86906,6.92202,6.65546,6.76696,73419.885987329,0
+CCEC.US,D,20201104,000000,6.72986,6.86906,6.49775,6.68345,79229.284392988,0
+CCEC.US,D,20201105,000000,6.72986,7.05487,6.72986,6.90616,123289.59246981,0
+CCEC.US,D,20201106,000000,6.89696,7.02686,6.67396,6.72986,41043.752161241,0
+CCEC.US,D,20201109,000000,7.05487,7.33317,6.81327,7.01756,206985.99471544,0
+CCEC.US,D,20201110,000000,7.14766,7.58377,7.12887,7.35187,118720.32236808,0
+CCEC.US,D,20201111,000000,7.37958,7.37958,6.96196,7.29607,68652.440522372,0
+CCEC.US,D,20201112,000000,7.29607,7.37772,6.86906,6.98977,67282.578862096,0
+CCEC.US,D,20201113,000000,7.10107,7.24027,6.98977,7.16607,69567.724674204,0
+CCEC.US,D,20201116,000000,7.46317,7.46317,6.96196,7.24027,88219.703835261,0
+CCEC.US,D,20201117,000000,7.28325,7.28325,7.05487,7.15687,61952.274504662,0
+CCEC.US,D,20201118,000000,7.19397,7.34247,7.10107,7.10107,79297.726399877,0
+CCEC.US,D,20201119,000000,7.03607,7.20326,6.96196,7.05487,44280.956934854,0
+CCEC.US,D,20201120,000000,7.00826,7.05487,6.95716,6.98037,41148.968977802,0
+CCEC.US,D,20201123,000000,7.05487,7.26817,7.00983,7.13826,164180.11625742,0
+CCEC.US,D,20201124,000000,7.22177,7.27747,6.97116,7.13826,203345.28855793,0
+CCEC.US,D,20201125,000000,7.22177,7.47237,6.99897,7.25888,123702.28755613,0
+CCEC.US,D,20201127,000000,7.24027,7.27287,7.11967,7.19397,57787.527309326,0
+CCEC.US,D,20201130,000000,7.22177,7.32466,7.05487,7.08246,76186.168892644,0
+CCEC.US,D,20201201,000000,7.14766,7.18467,6.89696,6.95256,58754.909108194,0
+CCEC.US,D,20201202,000000,6.75012,7.05487,6.75012,6.98037,45628.34510033,0
+CCEC.US,D,20201203,000000,7.09186,7.15687,6.96196,7.07317,76964.569030698,0
+CCEC.US,D,20201204,000000,7.08246,7.51751,7.02686,7.42598,164677.59771048,0
+CCEC.US,D,20201207,000000,7.36097,7.36097,7.21257,7.28677,60583.434366877,0
+CCEC.US,D,20201208,000000,7.22177,7.45387,7.20326,7.21257,50053.580530841,0
+CCEC.US,D,20201209,000000,7.21257,7.34933,7.09186,7.24027,65310.018932198,0
+CCEC.US,D,20201210,000000,7.15687,7.45387,7.10107,7.43528,109826.94756244,0
+CCEC.US,D,20201211,000000,7.29607,7.63018,7.29607,7.43528,132649.80305378,0
+CCEC.US,D,20201214,000000,7.58377,7.63028,7.43068,7.53728,103098.17891499,0
+CCEC.US,D,20201215,000000,7.51878,7.78798,7.50684,7.73199,59204.379004183,0
+CCEC.US,D,20201216,000000,7.77878,7.77878,7.50028,7.50028,56875.307724967,0
+CCEC.US,D,20201217,000000,7.50958,7.62098,7.47237,7.59307,81500.128890224,0
+CCEC.US,D,20201218,000000,7.63028,7.63028,7.39837,7.43528,148845.02062426,0
+CCEC.US,D,20201221,000000,7.32397,7.47884,7.20326,7.41677,142209.21052348,0
+CCEC.US,D,20201222,000000,7.38878,7.38878,7.11967,7.16353,113854.81074401,0
+CCEC.US,D,20201223,000000,7.16607,7.41677,7.11027,7.33317,158168.45639857,0
+CCEC.US,D,20201224,000000,7.43528,7.44458,7.14766,7.33317,56086.692362004,0
+CCEC.US,D,20201228,000000,7.46317,7.46317,7.16137,7.22177,146643.63965641,0
+CCEC.US,D,20201229,000000,7.22177,7.31467,7.04547,7.09186,136384.48928046,0
+CCEC.US,D,20201230,000000,7.02686,7.36097,7.02686,7.22177,154060.91446272,0
+CCEC.US,D,20201231,000000,7.24027,7.56576,7.13826,7.53728,123618.52271187,0
+CCEC.US,D,20210104,000000,7.53728,7.76949,7.42598,7.63957,88649.764803923,0
+CCEC.US,D,20210105,000000,7.68588,7.90868,7.51878,7.84368,150378.32588308,0
+CCEC.US,D,20210106,000000,7.89019,8.11279,7.84368,7.92728,101789.60860417,0
+CCEC.US,D,20210107,000000,7.92728,8.5584,7.80658,8.4842,237526.45262541,0
+CCEC.US,D,20210108,000000,8.4471,8.5584,8.26149,8.317,80847.376018549,0
+CCEC.US,D,20210111,000000,8.317,8.78131,8.26149,8.72551,119543.66949574,0
+CCEC.US,D,20210112,000000,8.72551,9.0975,8.64288,8.91121,190578.30046685,0
+CCEC.US,D,20210113,000000,8.84621,8.9856,8.66981,8.7441,88996.060928333,0
+CCEC.US,D,20210114,000000,8.6978,9.088,8.679,8.97611,69549.337269368,0
+CCEC.US,D,20210115,000000,9.02251,9.0975,8.68439,8.9208,91705.138574158,0
+CCEC.US,D,20210119,000000,8.7627,9.11473,8.7627,8.8649,183331.61991652,0
+CCEC.US,D,20210120,000000,8.9302,9.1071,8.72551,8.94801,108070.95040061,0
+CCEC.US,D,20210121,000000,8.9208,9.14292,8.72003,8.83691,113219.42375467,0
+CCEC.US,D,20210122,000000,8.79061,8.79061,8.3727,8.605,92297.621618871,0
+CCEC.US,D,20210125,000000,8.5864,8.5864,8.04799,8.5214,137148.58810364,0
+CCEC.US,D,20210126,000000,8.5028,8.5028,8.02009,8.215,85125.512210373,0
+CCEC.US,D,20210127,000000,8.19649,8.19649,7.77163,8.07579,61135.056511954,0
+CCEC.US,D,20210128,000000,8.06659,8.18719,7.79718,8.0943,103272.85926094,0
+CCEC.US,D,20210129,000000,8.3265,8.7441,8.15929,8.71631,485324.31389665,0
+CCEC.US,D,20210201,000000,8.79139,8.79139,8.32218,8.58503,130832.5145425,0
+CCEC.US,D,20210202,000000,8.63182,8.77249,8.46286,8.7444,83485.968612503,0
+CCEC.US,D,20210203,000000,8.72561,9.13813,8.72561,9.10142,85378.849788112,0
+CCEC.US,D,20210204,000000,9.09192,9.38305,8.9998,9.14772,153758.54380542,0
+CCEC.US,D,20210205,000000,9.27811,9.59842,9.19961,9.38305,117242.17932378,0
+CCEC.US,D,20210208,000000,9.30767,9.81378,9.30767,9.43885,221146.33948408,0
+CCEC.US,D,20210209,000000,9.36347,9.6454,9.2975,9.48584,90884.856013978,0
+CCEC.US,D,20210210,000000,9.56122,9.60821,9.2878,9.37327,78969.817680304,0
+CCEC.US,D,20210211,000000,9.38305,9.39186,9.18521,9.26069,42192.964963486,0
+CCEC.US,D,20210212,000000,9.25197,9.78539,9.25197,9.6454,225678.83477613,0
+CCEC.US,D,20210216,000000,9.2878,9.83238,9.2878,9.69142,184448.14399906,0
+CCEC.US,D,20210217,000000,9.66401,9.66401,9.32627,9.41927,150613.27605598,0
+CCEC.US,D,20210218,000000,9.47605,9.56905,9.2878,9.2878,62077.92177104,0
+CCEC.US,D,20210219,000000,9.38305,9.58863,9.25197,9.52304,84349.1551173,0
+CCEC.US,D,20210222,000000,9.31649,9.62681,9.2927,9.36347,68776.044743769,0
+CCEC.US,D,20210223,000000,9.2325,9.2975,8.72561,9.15633,138131.29273987,0
+CCEC.US,D,20210224,000000,9.26069,9.56905,9.21203,9.56905,66848.43180347,0
+CCEC.US,D,20210225,000000,9.53185,9.56905,9.11943,9.11943,47864.457832876,0
+CCEC.US,D,20210226,000000,9.02633,9.25197,8.95075,8.99794,47236.221500982,0
+CCEC.US,D,20210301,000000,8.99794,9.27811,8.98854,9.11943,68431.791664341,0
+CCEC.US,D,20210302,000000,9.10142,9.50542,9.10142,9.34488,96478.713174061,0
+CCEC.US,D,20210303,000000,9.56905,9.57884,9.27811,9.35466,112305.16112533,0
+CCEC.US,D,20210304,000000,9.2694,9.46626,9.04228,9.25197,177613.13701255,0
+CCEC.US,D,20210305,000000,9.36347,9.42907,9.04424,9.2694,82495.091796345,0
+CCEC.US,D,20210308,000000,9.24228,9.47605,9.2325,9.32627,104525.24583475,0
+CCEC.US,D,20210309,000000,9.37327,9.47605,9.14772,9.26069,95964.887361146,0
+CCEC.US,D,20210310,000000,9.38305,9.79421,9.30767,9.68163,232181.8469531,0
+CCEC.US,D,20210311,000000,9.66401,9.68163,9.39186,9.54164,98754.665283751,0
+CCEC.US,D,20210312,000000,9.49563,9.66401,9.33998,9.54164,151721.62795859,0
+CCEC.US,D,20210315,000000,9.56905,10.2181,9.52304,9.99195,197198.78773027,0
+CCEC.US,D,20210316,000000,10.0115,10.0115,9.59842,9.59842,91280.185217951,0
+CCEC.US,D,20210317,000000,9.66401,10.5079,9.62681,10.2543,220637.62128361,0
+CCEC.US,D,20210318,000000,10.2543,10.8652,9.9968,10.0576,191088.04018981,0
+CCEC.US,D,20210319,000000,10.133,10.6498,9.77658,10.6204,181443.84635337,0
+CCEC.US,D,20210322,000000,10.6204,11.2117,10.6204,11.0345,261923.4742752,0
+CCEC.US,D,20210323,000000,11.1275,11.1275,10.4051,10.5079,195239.50759276,0
+CCEC.US,D,20210324,000000,10.6782,11.0717,10.3415,10.5079,116019.41690219,0
+CCEC.US,D,20210325,000000,10.3581,10.639,10.2455,10.5568,60148.26578576,0
+CCEC.US,D,20210326,000000,10.7232,10.9493,10.6106,10.9219,72101.100451597,0
+CCEC.US,D,20210329,000000,10.8837,10.8837,10.5079,10.5274,66425.521492244,0
+CCEC.US,D,20210330,000000,10.4149,10.592,10.3493,10.5079,41773.119219733,0
+CCEC.US,D,20210331,000000,10.5176,10.592,10.4149,10.4433,58164.469108463,0
+CCEC.US,D,20210401,000000,10.547,10.547,10.2269,10.3307,57850.861703761,0
+CCEC.US,D,20210405,000000,10.5079,10.5079,9.90092,10.1799,148259.68823699,0
+CCEC.US,D,20210406,000000,10.2269,10.3865,10.1516,10.1711,38117.090224858,0
+CCEC.US,D,20210407,000000,10.1516,10.3669,10.0204,10.1516,54900.704750087,0
+CCEC.US,D,20210408,000000,10.2269,10.2602,10.0125,10.1427,55560.608279198,0
+CCEC.US,D,20210409,000000,10.0958,10.2455,9.96454,10.0772,75894.013460251,0
+CCEC.US,D,20210412,000000,9.96454,10.1242,9.82358,9.97434,51842.266412379,0
+CCEC.US,D,20210413,000000,9.91655,10.0115,9.67281,9.99195,52670.721152487,0
+CCEC.US,D,20210414,000000,10.0017,10.2925,9.92635,10.2269,61943.080802244,0
+CCEC.US,D,20210415,000000,10.2181,10.2739,9.95475,10.2367,55670.932708214,0
+CCEC.US,D,20210416,000000,10.2083,10.5079,10.1368,10.4247,76969.676643152,0
+CCEC.US,D,20210419,000000,10.4981,10.5734,10.3111,10.547,60145.201218287,0
+CCEC.US,D,20210420,000000,10.7036,11.1089,10.3669,11.0991,190994.06012064,0
+CCEC.US,D,20210421,000000,11.1471,11.7746,11.0991,11.6053,319928.58587508,0
+CCEC.US,D,20210422,000000,11.8226,12.0379,11.381,11.4662,193695.98710903,0
+CCEC.US,D,20210423,000000,11.3908,11.6337,11.3154,11.5495,101840.68472871,0
+CCEC.US,D,20210426,000000,11.5885,11.6053,11.2117,11.5983,96382.690059918,0
+CCEC.US,D,20210427,000000,11.662,11.8128,11.569,11.7844,66303.960315829,0
+CCEC.US,D,20210428,000000,11.7844,11.8686,11.5397,11.71,106016.66867144,0
+CCEC.US,D,20210429,000000,11.7746,11.9156,11.2782,11.8128,385520.54501476,0
+CCEC.US,D,20210430,000000,11.944,12.1907,11.8226,12.0399,116873.40970457,0
+CCEC.US,D,20210503,000000,12.1623,12.7673,12.0781,12.5499,185133.58559043,0
+CCEC.US,D,20210504,000000,12.5401,12.5978,11.9733,12.2846,63295.576580175,0
+CCEC.US,D,20210505,000000,12.3424,12.636,12.1809,12.266,101141.96334495,0
+CCEC.US,D,20210506,000000,12.2484,12.266,11.85,12.0301,64313.012981095,0
+CCEC.US,D,20210507,000000,12.0673,12.7114,11.9919,12.5597,111072.18347884,0
+CCEC.US,D,20210510,000000,12.6723,12.7584,12.3238,12.3894,117015.4013308,0
+CCEC.US,D,20210511,000000,12.2386,12.3894,12.0203,12.0869,92414.075182832,0
+CCEC.US,D,20210512,000000,12.0967,12.1339,11.6131,11.6904,81055.766606689,0
+CCEC.US,D,20210513,000000,11.6611,11.944,11.3684,11.6033,111492.02922258,0
+CCEC.US,D,20210514,000000,11.6611,11.944,11.5377,11.7276,78286.419133902,0
+CCEC.US,D,20210517,000000,11.7276,11.9078,11.5867,11.8314,47691.820531916,0
+CCEC.US,D,20210518,000000,11.7276,12.0575,11.7002,11.7844,83306.180654108,0
+CCEC.US,D,20210519,000000,11.709,12.1162,11.5573,11.8402,50475.469319576,0
+CCEC.US,D,20210520,000000,11.7844,11.8128,11.6229,11.7354,62914.548691075,0
+CCEC.US,D,20210521,000000,11.85,12.0771,11.85,11.9361,79617.462939524,0
+CCEC.US,D,20210524,000000,11.9831,12.2386,11.9831,12.0399,103102.26500495,0
+CCEC.US,D,20210525,000000,12.0487,12.2484,11.6415,11.6513,73708.976852249,0
+CCEC.US,D,20210526,000000,11.6229,11.804,11.4819,11.5377,75153.40965436,0
+CCEC.US,D,20210527,000000,11.6611,11.7178,11.4995,11.6317,57643.492638112,0
+CCEC.US,D,20210528,000000,11.6317,12.1182,11.5093,11.8226,145658.8919752,0
+CCEC.US,D,20210601,000000,11.898,12.0115,11.6611,11.6904,79732.894980994,0
+CCEC.US,D,20210602,000000,11.8128,11.8226,11.5573,11.709,86923.391794329,0
+CCEC.US,D,20210603,000000,11.6806,11.7746,11.4241,11.6415,107042.2772523,0
+CCEC.US,D,20210604,000000,11.6611,12.0017,11.4437,11.7354,123338.62554937,0
+CCEC.US,D,20210607,000000,11.6317,12.3238,11.6317,11.9264,277234.05336857,0
+CCEC.US,D,20210608,000000,11.8882,12.2944,11.85,12.0399,112285.752198,0
+CCEC.US,D,20210609,000000,12.1525,12.494,12.0967,12.1065,103210.54638899,0
+CCEC.US,D,20210610,000000,12.2005,12.495,12.2005,12.4462,96320.377187974,0
+CCEC.US,D,20210611,000000,12.3894,12.4746,12.2562,12.2562,111353.10216383,0
+CCEC.US,D,20210614,000000,12.3708,12.4089,12.1711,12.2005,107655.19074683,0
+CCEC.US,D,20210615,000000,12.4462,12.6821,12.1623,12.5685,150965.70131534,0
+CCEC.US,D,20210616,000000,12.6439,12.9092,12.4178,12.7212,132292.27018197,0
+CCEC.US,D,20210617,000000,12.6919,12.7584,12.2005,12.3708,63241.435888158,0
+CCEC.US,D,20210618,000000,12.2103,12.2934,11.8588,11.8784,86270.638922654,0
+CCEC.US,D,20210621,000000,11.9166,12.266,11.8882,12.1162,62246.472982036,0
+CCEC.US,D,20210622,000000,12.1241,12.2846,11.9264,12.0771,56923.319282038,0
+CCEC.US,D,20210623,000000,12.1065,12.5499,11.9635,12.0673,114805.84818302,0
+CCEC.US,D,20210624,000000,12.1623,12.3424,12.0301,12.1437,53900.634231511,0
+CCEC.US,D,20210625,000000,12.1339,12.3424,11.898,12.0017,193481.46738595,0
+CCEC.US,D,20210628,000000,12.0399,12.0399,11.6513,11.709,93313.01497481,0
+CCEC.US,D,20210629,000000,11.8128,11.8128,11.5573,11.6033,71700.663635171,0
+CCEC.US,D,20210630,000000,11.6317,11.803,11.5377,11.5377,72519.92467286,0
+CCEC.US,D,20210701,000000,11.7178,11.7844,11.5759,11.6904,58009.197689848,0
+CCEC.US,D,20210702,000000,11.6708,11.6904,11.4633,11.5867,42940.719426813,0
+CCEC.US,D,20210706,000000,11.5279,11.5965,11.4721,11.4819,32031.88074666,0
+CCEC.US,D,20210707,000000,11.5377,11.5621,10.2993,11.2832,381344.56107203,0
+CCEC.US,D,20210708,000000,11.0933,11.3116,10.9053,11.1598,54498.224888679,0
+CCEC.US,D,20210709,000000,11.1696,11.4633,11.1608,11.3684,31784.672303866,0
+CCEC.US,D,20210712,000000,11.4946,11.4946,11.2078,11.3018,76836.878719337,0
+CCEC.US,D,20210713,000000,11.1882,11.3586,11.1128,11.1598,48220.969182195,0
+CCEC.US,D,20210714,000000,11.2352,11.2548,10.8857,10.9425,68267.326543309,0
+CCEC.US,D,20210715,000000,10.828,10.9631,10.8015,10.8104,29625.173758136,0
+CCEC.US,D,20210716,000000,10.8378,10.8378,10.3933,10.4697,64111.773050391,0
+CCEC.US,D,20210719,000000,10.3277,10.4129,10.0252,10.3845,83075.316571168,0
+CCEC.US,D,20210720,000000,10.4031,10.6302,10.3277,10.592,36066.894585653,0
+CCEC.US,D,20210721,000000,10.6302,11.1128,10.594,10.9611,211687.04121849,0
+CCEC.US,D,20210722,000000,11.0757,11.2832,10.8054,11.2254,72165.456368523,0
+CCEC.US,D,20210723,000000,11.3018,11.3018,10.9239,11.0757,79194.552628298,0
+CCEC.US,D,20210726,000000,11.0179,11.3488,11.0179,11.3018,94983.204247406,0
+CCEC.US,D,20210727,000000,11.292,11.3018,11.0463,11.1412,32854.206351822,0
+CCEC.US,D,20210728,000000,11.0179,11.3116,11.0091,11.245,70886.510209936,0
+CCEC.US,D,20210729,000000,11.2548,11.6229,11.2078,11.5093,112374.62465472,0
+CCEC.US,D,20210730,000000,11.4995,11.5377,11.3018,11.3204,67322.418239241,0
+CCEC.US,D,20210802,000000,11.4829,11.5485,10.9963,11.197,61206.563086316,0
+CCEC.US,D,20210803,000000,11.1295,11.3488,11.1011,11.149,99298.115248902,0
+CCEC.US,D,20210804,000000,11.0247,11.2195,11.0247,11.0639,61997.221494261,0
+CCEC.US,D,20210805,000000,11.0345,11.4447,10.9493,11.1588,62208.676649874,0
+CCEC.US,D,20210806,000000,11.2068,11.2068,11.0639,11.149,51315.160807083,0
+CCEC.US,D,20210809,000000,10.9679,11.1784,10.872,10.9767,81086.412281416,0
+CCEC.US,D,20210810,000000,11.0149,11.4349,11.0149,11.3586,56231.748555709,0
+CCEC.US,D,20210811,000000,11.3116,11.5015,11.1872,11.2636,59470.996374304,0
+CCEC.US,D,20210812,000000,11.2205,11.3488,11.0149,11.0737,33704.113064237,0
+CCEC.US,D,20210813,000000,11.0541,11.1109,10.7966,10.9767,90529.366187151,0
+CCEC.US,D,20210816,000000,10.9297,11.34,10.9297,11.1686,54064.077830053,0
+CCEC.US,D,20210817,000000,11.0815,11.1011,10.8152,10.9014,45838.778733452,0
+CCEC.US,D,20210818,000000,10.9581,11.1588,10.8054,11.0149,96139.567707087,0
+CCEC.US,D,20210819,000000,10.8152,10.9493,10.5666,10.6998,155597.28428901,0
+CCEC.US,D,20210820,000000,10.6918,11.0913,10.6048,11.0061,116436.19807846,0
+CCEC.US,D,20210823,000000,11.1011,11.244,10.9102,11.2342,201042.77686348,0
+CCEC.US,D,20210824,000000,11.2244,11.4643,11.2244,11.4349,153330.52588174,0
+CCEC.US,D,20210825,000000,11.4065,11.6737,11.1784,11.4829,231271.67041372,0
+CCEC.US,D,20210826,000000,11.5113,11.5495,11.2636,11.4349,99165.317325087,0
+CCEC.US,D,20210827,000000,11.4927,12.0164,11.4927,11.8548,166191.49404197,0
+CCEC.US,D,20210830,000000,11.9694,12.0546,11.7785,11.8734,74406.676713523,0
+CCEC.US,D,20210831,000000,11.845,11.9596,11.7589,11.845,95916.875804075,0
+CCEC.US,D,20210901,000000,12.2083,12.3786,11.569,12.2543,428770.78575632,0
+CCEC.US,D,20210902,000000,12.3786,12.638,12.2934,12.4844,216127.59948636,0
+CCEC.US,D,20210903,000000,12.3512,12.8563,12.3414,12.6282,145861.15342839,0
+CCEC.US,D,20210907,000000,12.6644,13.2283,12.541,12.9033,249917.52043984,0
+CCEC.US,D,20210908,000000,12.9033,13.0472,12.5792,12.6086,140317.35087036,0
+CCEC.US,D,20210909,000000,12.6458,13.0276,12.5606,12.8661,125127.31143091,0
+CCEC.US,D,20210910,000000,12.9229,13.2841,12.7927,13.1138,177628.45984991,0
+CCEC.US,D,20210913,000000,13.1706,13.3624,13.104,13.1334,223141.37290877,0
+CCEC.US,D,20210914,000000,13.2577,13.2577,12.541,12.5606,129145.98091005,0
+CCEC.US,D,20210915,000000,12.7036,13.0276,12.5606,12.9033,102286.06853474,0
+CCEC.US,D,20210916,000000,12.9131,13.2283,12.7799,13.0658,114408.47593406,0
+CCEC.US,D,20210917,000000,13.0276,13.0276,12.541,12.5606,56234.813123182,0
+CCEC.US,D,20210920,000000,12.3414,12.3414,11.4829,11.7785,274737.45240085,0
+CCEC.US,D,20210921,000000,11.8734,12.0262,11.7883,11.7981,115717.04624488,0
+CCEC.US,D,20210922,000000,11.893,12.4462,11.8734,12.313,139164.05197816,0
+CCEC.US,D,20210923,000000,12.3414,12.6282,12.3228,12.4844,74975.664740946,0
+CCEC.US,D,20210924,000000,12.3698,12.8279,12.3698,12.5127,43923.424063044,0
+CCEC.US,D,20210927,000000,12.6184,12.9894,12.5224,12.5508,152471.4254669,0
+CCEC.US,D,20210928,000000,12.494,12.8749,12.3032,12.6086,64344.680178313,0
+CCEC.US,D,20210929,000000,12.638,12.8563,12.3414,12.4462,40215.297421134,0
+CCEC.US,D,20210930,000000,12.3884,12.5694,12.3189,12.3982,51064.887796816,0
+CCEC.US,D,20211001,000000,12.408,12.5558,12.2367,12.2367,96182.471651704,0
+CCEC.US,D,20211004,000000,12.313,12.3698,11.9214,11.9596,66997.574087139,0
+CCEC.US,D,20211005,000000,11.9694,12.1593,11.8362,11.8734,55303.184611496,0
+CCEC.US,D,20211006,000000,11.8264,11.9116,11.6443,11.845,53423.583228268,0
+CCEC.US,D,20211007,000000,12.6419,12.6419,11.8636,12.1211,58539.367862617,0
+CCEC.US,D,20211008,000000,12.0643,12.2679,11.8734,11.8734,47779.671466133,0
+CCEC.US,D,20211011,000000,11.7305,11.9596,11.569,11.8167,107311.95918989,0
+CCEC.US,D,20211012,000000,11.9116,12.7691,11.7883,12.6458,118147.2482507,0
+CCEC.US,D,20211013,000000,12.7613,12.7789,12.408,12.5792,67814.792079847,0
+CCEC.US,D,20211014,000000,12.638,12.638,12.0643,12.3982,95351.973866615,0
+CCEC.US,D,20211015,000000,12.3982,12.684,12.2865,12.3228,64506.080731872,0
+CCEC.US,D,20211018,000000,12.313,12.6556,12.2543,12.5224,48948.293195704,0
+CCEC.US,D,20211019,000000,12.638,12.9708,12.638,12.7427,61429.254989329,0
+CCEC.US,D,20211020,000000,12.6644,12.9708,12.6282,12.8749,143094.87052308,0
+CCEC.US,D,20211021,000000,12.8847,13.4573,12.7329,13.3761,169879.19023406,0
+CCEC.US,D,20211022,000000,13.4475,13.6854,12.9708,13.4945,176440.42919301,0
+CCEC.US,D,20211025,000000,13.5905,13.7138,13.3811,13.6091,71232.806334346,0
+CCEC.US,D,20211026,000000,13.6384,13.6384,12.9708,13.1138,96790.277533781,0
+CCEC.US,D,20211027,000000,13.1138,13.1304,12.8749,12.9424,159819.23674384,0
+CCEC.US,D,20211028,000000,13.0374,13.1598,12.8749,12.9033,35682.80212908,0
+CCEC.US,D,20211029,000000,12.9894,13.2322,12.6458,12.8749,47828.704545695,0
+CCEC.US,D,20211101,000000,12.8181,13.0188,12.684,12.9992,66630.847512912,0
+CCEC.US,D,20211102,000000,13.0188,13.0188,12.5038,12.8749,90373.073246045,0
+CCEC.US,D,20211103,000000,12.7613,13.0188,12.638,12.961,78762.448614654,0
+CCEC.US,D,20211104,000000,13.009,13.0854,12.543,12.9278,90815.392484598,0
+CCEC.US,D,20211105,000000,13.1148,13.2968,12.6537,13.287,310271.11224626,0
+CCEC.US,D,20211108,000000,13.5572,14.3326,13.4515,14.0663,276014.35551445,0
+CCEC.US,D,20211109,000000,14.0173,14.219,13.9507,14.0369,125439.89731313,0
+CCEC.US,D,20211110,000000,13.9703,14.1328,13.5758,13.663,81108.885776215,0
+CCEC.US,D,20211111,000000,13.7393,14.1524,13.7314,14.0956,70754.733808612,0
+CCEC.US,D,20211112,000000,14.2004,14.2004,13.9987,14.0859,110802.50154124,0
+CCEC.US,D,20211115,000000,14.2874,14.5459,13.8421,14.1916,342592.08385784,0
+CCEC.US,D,20211116,000000,14.3061,15.5464,13.5376,15.468,1245860.0666299,0
+CCEC.US,D,20211117,000000,15.8147,15.8147,15.2293,15.382,323978.92255143,0
+CCEC.US,D,20211118,000000,15.6697,15.7481,15.2762,15.5934,219942.98598981,0
+CCEC.US,D,20211119,000000,15.5934,15.7951,14.8924,15.0452,222617.33187095,0
+CCEC.US,D,20211122,000000,15.0178,15.7363,15.0178,15.6609,219333.13706276,0
+CCEC.US,D,20211123,000000,15.6609,16.0358,14.959,15.2097,166909.62435306,0
+CCEC.US,D,20211124,000000,15.2097,15.564,15.0276,15.2958,98270.463623072,0
+CCEC.US,D,20211126,000000,14.9884,15.3154,14.9394,15.2195,85484.066604673,0
+CCEC.US,D,20211129,000000,15.2195,15.564,15.0843,15.286,72778.369863054,0
+CCEC.US,D,20211130,000000,15.1803,16.3335,14.6517,15.7187,503369.50869812,0
+CCEC.US,D,20211201,000000,15.9301,15.9301,14.5753,14.6145,163133.05570427,0
+CCEC.US,D,20211202,000000,14.5557,15.4309,14.4598,15.3154,165572.45141249,0
+CCEC.US,D,20211203,000000,15.4583,15.8147,15.2479,15.4309,291369.88159743,0
+CCEC.US,D,20211206,000000,15.4309,15.6325,15.1333,15.2479,67142.630280845,0
+CCEC.US,D,20211207,000000,15.3438,15.9399,15.2899,15.4876,91504.920165945,0
+CCEC.US,D,20211208,000000,15.613,16.1024,15.4015,16.0456,163674.46262443,0
+CCEC.US,D,20211209,000000,15.8538,16.0358,15.5288,15.8636,110227.38437887,0
+CCEC.US,D,20211210,000000,15.6325,15.8538,15.286,15.382,76866.502871573,0
+CCEC.US,D,20211213,000000,15.4309,15.7383,14.9688,15.2097,150079.01979326,0
+CCEC.US,D,20211214,000000,15.1607,15.4211,14.912,15.1137,146247.28892995,0
+CCEC.US,D,20211215,000000,15.1137,15.1137,14.681,14.7966,91017.653937793,0
+CCEC.US,D,20211216,000000,14.8064,14.9884,14.2874,14.2972,84544.265913059,0
+CCEC.US,D,20211217,000000,14.2874,14.7966,14.1524,14.6419,79232.348960461,0
+CCEC.US,D,20211220,000000,14.5851,14.5851,13.9311,14.1916,98375.680439633,0
+CCEC.US,D,20211221,000000,14.2004,14.9786,14.169,14.6517,64590.867098616,0
+CCEC.US,D,20211222,000000,14.7006,15.2762,14.45,15.1705,114292.0223701,0
+CCEC.US,D,20211223,000000,15.1705,15.4211,15.0129,15.2479,63069.820109689,0
+CCEC.US,D,20211227,000000,15.1235,15.7481,14.8534,15.5934,128744.52257114,0
+CCEC.US,D,20211228,000000,15.468,15.7657,15.0843,15.3526,69038.576023926,0
+CCEC.US,D,20211229,000000,15.3722,15.6071,15.1235,15.335,45003.173335909,0
+CCEC.US,D,20211230,000000,15.335,15.5464,15.0941,15.0941,85564.766881453,0
+CCEC.US,D,20211231,000000,15.1999,15.517,15.0276,15.4778,300805.68484572,0
+CCEC.US,D,20220103,000000,15.3722,16.1122,14.8924,15.2958,258679.11884414,0
+CCEC.US,D,20220104,000000,15.2762,15.7187,15.0276,15.2479,86794.679960477,0
+CCEC.US,D,20220105,000000,15.2479,15.844,15.0726,15.1333,79948.436226571,0
+CCEC.US,D,20220106,000000,15.1333,15.5366,15.0745,15.2567,75691.752007056,0
+CCEC.US,D,20220107,000000,15.2567,15.6325,15.2567,15.3526,85783.372694502,0
+CCEC.US,D,20220110,000000,15.239,15.6228,14.9022,15.382,152629.76145299,0
+CCEC.US,D,20220111,000000,15.3056,15.844,15.2479,15.564,157310.37750622,0
+CCEC.US,D,20220112,000000,15.7579,15.8538,15.2567,15.3526,84191.840653704,0
+CCEC.US,D,20220113,000000,15.3624,15.5464,15.1999,15.3252,68170.281906674,0
+CCEC.US,D,20220114,000000,15.0941,15.4094,14.9884,15.2762,104002.22631943,0
+CCEC.US,D,20220118,000000,15.3154,15.8049,15.2958,15.5738,149524.3330807,0
+CCEC.US,D,20220119,000000,15.7383,15.7383,15.239,15.286,78771.642317072,0
+CCEC.US,D,20220120,000000,15.1999,15.5268,15.1509,15.1607,107116.84839413,0
+CCEC.US,D,20220121,000000,15.1705,15.1705,14.5263,14.5851,217083.74453783,0
+CCEC.US,D,20220124,000000,14.4118,14.5899,13.4985,14.4696,209528.56419525,0
+CCEC.US,D,20220125,000000,14.6517,14.8348,14.2102,14.7378,130886.65523452,0
+CCEC.US,D,20220126,000000,14.8729,14.9737,14.313,14.4402,107752.23538346,0
+CCEC.US,D,20220127,000000,14.5087,14.8924,14.354,14.5949,127515.6310146,0
+CCEC.US,D,20220128,000000,14.7006,14.8632,14.5175,14.729,76635.638788633,0
+CCEC.US,D,20220131,000000,14.7574,15.3252,14.4794,14.8064,159084.76207288,0
+CCEC.US,D,20220201,000000,14.8534,15.6991,14.8534,15.5072,232737.55518814,0
+CCEC.US,D,20220202,000000,15.7305,16.3893,15.2067,16.2248,699065.63684431,0
+CCEC.US,D,20220203,000000,16.3021,16.3413,15.4974,15.6619,133164.65038919,0
+CCEC.US,D,20220204,000000,15.6237,15.8371,15.0325,15.3232,115680.27143521,0
+CCEC.US,D,20220207,000000,15.2743,15.9742,15.1773,15.7687,169843.43694688,0
+CCEC.US,D,20220208,000000,15.7305,15.9341,15.4006,15.5415,69138.685228033,0
+CCEC.US,D,20220209,000000,15.4974,15.7901,15.3428,15.4397,104974.71573074,0
+CCEC.US,D,20220210,000000,15.3428,16.3511,15.3428,15.6335,568719.36700747,0
+CCEC.US,D,20220211,000000,15.7599,16.0986,15.4104,15.5944,132681.470251,0
+CCEC.US,D,20220214,000000,15.4876,15.6286,14.5567,15.1,168105.82718989,0
+CCEC.US,D,20220215,000000,15.0902,15.4866,15.0902,15.2449,34839.02455161,0
+CCEC.US,D,20220216,000000,15.0511,15.517,15.0511,15.1969,80285.538648563,0
+CCEC.US,D,20220217,000000,15.1293,15.333,14.9062,14.9933,31663.111127451,0
+CCEC.US,D,20220218,000000,14.9835,15.0129,14.2464,14.3922,141807.75218456,0
+CCEC.US,D,20220222,000000,14.2268,14.8474,14.2268,14.7026,78238.40757683,0
+CCEC.US,D,20220223,000000,14.867,15.0227,14.3042,14.45,94942.343347771,0
+CCEC.US,D,20220224,000000,13.9851,14.5713,13.8529,14.4108,109640.00894661,0
+CCEC.US,D,20220225,000000,14.5469,14.9835,14.5313,14.8818,76282.192006787,0
+CCEC.US,D,20220228,000000,14.8474,15.1509,14.2954,14.5469,192868.55389141,0
+CCEC.US,D,20220301,000000,14.5469,14.7407,14.0819,14.2464,91837.936497973,0
+CCEC.US,D,20220302,000000,14.5469,14.9022,14.1592,14.5175,227060.9547063,0
+CCEC.US,D,20220303,000000,14.5469,14.9444,14.4304,14.7848,102008.21441722,0
+CCEC.US,D,20220304,000000,14.7799,14.9835,14.5469,14.6634,67441.936370674,0
+CCEC.US,D,20220307,000000,14.819,15.2263,14.5567,14.7701,63760.369313527,0
+CCEC.US,D,20220308,000000,14.8572,15.4299,14.8474,14.8474,76542.680241962,0
+CCEC.US,D,20220309,000000,15.0325,15.3976,15.0129,15.0129,40336.858597549,0
+CCEC.US,D,20220310,000000,14.9933,15.3036,14.7701,15.2938,106357.85718341,0
+CCEC.US,D,20220311,000000,15.333,15.4035,15.0325,15.0609,28911.129537008,0
+CCEC.US,D,20220314,000000,15.1196,15.1196,14.3531,14.4989,123023.99662218,0
+CCEC.US,D,20220315,000000,14.4696,14.8132,14.0721,14.5861,107558.1461102,0
+CCEC.US,D,20220316,000000,14.6439,14.9659,14.4891,14.6928,82191.699616553,0
+CCEC.US,D,20220317,000000,14.6928,14.964,14.6928,14.7123,54589.140390367,0
+CCEC.US,D,20220318,000000,14.916,14.916,14.4862,14.7212,46489.488560146,0
+CCEC.US,D,20220321,000000,14.8376,15.3232,14.7897,15.2547,102131.81863861,0
+CCEC.US,D,20220322,000000,15.2645,15.8567,15.2645,15.4486,171739.38268997,0
+CCEC.US,D,20220323,000000,16.0114,16.1377,15.5963,15.8567,142501.36595587,0
+CCEC.US,D,20220324,000000,15.8077,15.8851,15.381,15.6237,108834.02770131,0
+CCEC.US,D,20220325,000000,15.6237,18.1063,15.6237,17.932,398895.33898791,0
+CCEC.US,D,20220328,000000,18.1357,19.0568,17.6599,18.1161,423924.68305955,0
+CCEC.US,D,20220329,000000,18.1455,18.5713,17.0491,17.4465,202481.08053064,0
+CCEC.US,D,20220330,000000,17.6795,18.1161,17.4661,17.6697,104071.6898488,0
+CCEC.US,D,20220331,000000,17.0099,18.0094,16.9717,17.6795,121568.32707267,0
+CCEC.US,D,20220401,000000,17.8352,18.3589,17.7764,18.1935,110198.78174913,0
+CCEC.US,D,20220404,000000,18.2326,18.2326,17.5249,17.7372,123172.11738336,0
+CCEC.US,D,20220405,000000,17.6119,18.1357,17.0197,17.282,127164.22727774,0
+CCEC.US,D,20220406,000000,16.9815,17.5503,16.4871,16.8161,163394.56546193,0
+CCEC.US,D,20220407,000000,17.0011,17.0882,16.3413,16.7681,67087.468066337,0
+CCEC.US,D,20220408,000000,16.7779,16.8474,16.5351,16.6516,74714.154983279,0
+CCEC.US,D,20220411,000000,16.7192,16.7192,16.0212,16.0888,85463.636154855,0
+CCEC.US,D,20220412,000000,16.1474,16.2875,15.7687,15.9243,106245.48970941,0
+CCEC.US,D,20220413,000000,16.0212,16.3805,16.0212,16.3217,25384.833898475,0
+CCEC.US,D,20220414,000000,16.0016,16.4871,15.8273,16.1181,123590.94160463,0
+CCEC.US,D,20220418,000000,16.0506,16.4676,15.8371,16.3021,70329.780452404,0
+CCEC.US,D,20220419,000000,16.4382,16.9325,16.4284,16.7779,50876.927658494,0
+CCEC.US,D,20220420,000000,16.681,16.7779,16.1083,16.4382,64282.367306369,0
+CCEC.US,D,20220421,000000,16.9423,16.9423,15.1196,15.565,217924.45754782,0
+CCEC.US,D,20220422,000000,15.3428,15.6766,14.964,15.2361,99826.242376689,0
+CCEC.US,D,20220425,000000,14.9737,15.1293,14.1495,14.5763,199815.92835192,0
+CCEC.US,D,20220426,000000,14.6732,14.7123,14.1788,14.2856,76991.128615461,0
+CCEC.US,D,20220427,000000,14.5273,15.0227,14.5273,14.867,44916.343924184,0
+CCEC.US,D,20220428,000000,15.0325,15.2938,14.6341,14.6928,59863.261010803,0
+CCEC.US,D,20220429,000000,14.7407,14.8964,14.2317,14.266,49036.14412992,0
+CCEC.US,D,20220502,000000,14.1984,14.4402,13.8685,14.2072,39169.258390469,0
+CCEC.US,D,20220503,000000,14.2072,14.9366,14.2072,14.8278,86419.781206323,0
+CCEC.US,D,20220504,000000,14.7995,15.6815,14.7799,15.6042,102977.63926106,0
+CCEC.US,D,20220505,000000,15.4182,15.7021,15.0267,15.5944,60938.924193704,0
+CCEC.US,D,20220506,000000,15.7607,15.8097,15.2322,15.3692,63522.354573151,0
+CCEC.US,D,20220509,000000,15.1147,15.2028,14.3041,15.0364,208216.92931695,0
+CCEC.US,D,20220510,000000,15.2126,15.565,14.8406,14.9874,47023.744822878,0
+CCEC.US,D,20220511,000000,14.958,15.4035,14.7766,14.8798,49920.782607026,0
+CCEC.US,D,20220512,000000,14.9189,14.9189,13.9596,14.3805,118390.37060353,0
+CCEC.US,D,20220513,000000,14.4784,15.6629,14.4784,15.4084,103449.58265186,0
+CCEC.US,D,20220516,000000,15.3594,15.8067,15.3594,15.6727,52426.577277165,0
+CCEC.US,D,20220517,000000,15.7119,15.7452,15.2964,15.4574,53084.437761295,0
+CCEC.US,D,20220518,000000,15.4672,15.5356,14.7231,14.8112,62830.783846822,0
+CCEC.US,D,20220519,000000,14.6839,15.2077,14.5861,14.8014,44085.846139095,0
+CCEC.US,D,20220520,000000,15.0755,15.0755,14.3041,14.7916,49472.334233528,0
+CCEC.US,D,20220523,000000,14.9287,15.4182,14.8308,15.379,73360.637682858,0
+CCEC.US,D,20220524,000000,15.4084,15.4084,14.7329,15.1931,41860.970153949,0
+CCEC.US,D,20220525,000000,15.1931,15.3888,14.989,15.3398,92655.154490681,0
+CCEC.US,D,20220526,000000,15.2321,15.4843,15.0462,15.1637,86677.204874026,0
+CCEC.US,D,20220527,000000,15.3692,15.5258,14.9599,15.2713,76493.6471624,0
+CCEC.US,D,20220531,000000,15.6433,15.6629,14.7427,14.7427,162557.93854189,0
+CCEC.US,D,20220601,000000,14.9972,15.614,14.7329,15.5846,117435.24707455,0
+CCEC.US,D,20220602,000000,15.6042,15.8881,15.4182,15.7315,76058.478581283,0
+CCEC.US,D,20220603,000000,15.6629,15.7276,15.3007,15.7217,70933.500244517,0
+CCEC.US,D,20220606,000000,16.0642,16.2894,15.8125,16.1915,86015.258299933,0
+CCEC.US,D,20220607,000000,16.3285,16.893,16.0643,16.8767,103039.95213301,0
+CCEC.US,D,20220608,000000,17.1606,17.3173,16.4167,16.6516,337809.31555552,0
+CCEC.US,D,20220609,000000,17.1215,17.1215,16.1524,16.2601,217401.43803249,0
+CCEC.US,D,20220610,000000,16.0055,16.2209,15.7315,15.9762,89907.258990202,0
+CCEC.US,D,20220613,000000,15.5748,15.5748,14.6253,14.9287,142190.82311864,0
+CCEC.US,D,20220614,000000,14.8896,15.3301,14.8055,15.1147,82314.282315459,0
+CCEC.US,D,20220615,000000,14.9678,15.2713,14.7329,15.1833,59639.5475853,0
+CCEC.US,D,20220616,000000,15.0266,15.0559,14.5764,14.7916,113545.28942926,0
+CCEC.US,D,20220617,000000,14.8308,15.0853,14.2434,14.9972,166928.0117579,0
+CCEC.US,D,20220621,000000,15.0951,15.4084,14.8014,14.9678,74798.941350023,0
+CCEC.US,D,20220622,000000,14.6839,14.9188,14.2532,14.2924,110046.57489798,0
+CCEC.US,D,20220623,000000,14.2238,14.944,14.1945,14.9189,291891.87959027,0
+CCEC.US,D,20220624,000000,14.9092,15.1539,14.7133,15.0853,196463.29153683,0
+CCEC.US,D,20220627,000000,15.0853,15.8293,15.0853,15.2909,88269.758437314,0
+CCEC.US,D,20220628,000000,15.516,15.5944,14.8406,14.9482,48057.525583653,0
+CCEC.US,D,20220629,000000,14.8406,15.1049,14.5469,15.0657,117225.83496392,0
+CCEC.US,D,20220630,000000,14.821,14.9482,14.6057,14.8308,49055.553057247,0
+CCEC.US,D,20220701,000000,14.8112,14.8356,14.2238,14.5763,109685.9774587,0
+CCEC.US,D,20220705,000000,14.3218,14.4441,13.5876,13.8029,269198.75745528,0
+CCEC.US,D,20220706,000000,13.8029,13.8029,12.7653,13.098,669667.24107914,0
+CCEC.US,D,20220707,000000,13.3917,13.7736,13.2254,13.4897,137395.79654643,0
+CCEC.US,D,20220708,000000,13.5778,13.5778,13.1568,13.2645,52974.113332279,0
+CCEC.US,D,20220711,000000,13.0198,13.4603,12.7065,13.0492,116353.45475671,0
+CCEC.US,D,20220712,000000,12.8925,13.1176,12.638,12.9317,192618.28088115,0
+CCEC.US,D,20220713,000000,12.7849,13.147,12.5304,13.0786,76783.759549811,0
+CCEC.US,D,20220714,000000,12.9121,12.9121,12.5304,12.6869,57364.6169981,0
+CCEC.US,D,20220715,000000,12.7947,13.2351,12.7359,13.2351,45190.111951741,0
+CCEC.US,D,20220718,000000,13.3233,13.7148,13.3037,13.4603,53191.697622838,0
+CCEC.US,D,20220719,000000,13.4995,13.705,13.3331,13.4113,62261.7958194,0
+CCEC.US,D,20220720,000000,13.3331,13.7834,13.2351,13.7834,79483.643493218,0
+CCEC.US,D,20220721,000000,13.9889,13.9889,13.2547,13.8617,66940.36882765,0
+CCEC.US,D,20220722,000000,13.7736,14.0966,13.5288,14.077,91430.349024111,0
+CCEC.US,D,20220725,000000,14.3805,14.9579,14.126,14.8798,96143.653797051,0
+CCEC.US,D,20220726,000000,15.1735,15.1735,14.635,14.8798,74280.007924654,0
+CCEC.US,D,20220727,000000,14.87,14.9776,14.2141,14.5371,85743.533317358,0
+CCEC.US,D,20220728,000000,14.5371,15.3692,14.5371,15.3692,104434.33033307,0
+CCEC.US,D,20220729,000000,14.7427,15.4182,14.3414,14.6644,311290.59169217,0
+CCEC.US,D,20220801,000000,14.4882,14.9013,14.2336,14.5665,113474.80437739,0
+CCEC.US,D,20220802,000000,14.5371,15.1735,14.1788,14.7916,185977.36316791,0
+CCEC.US,D,20220803,000000,14.6742,14.8634,14.3414,14.3805,111034.38714667,0
+CCEC.US,D,20220804,000000,14.4784,14.5567,13.6658,13.7246,336230.04178461,0
+CCEC.US,D,20220805,000000,13.7048,14.061,13.4278,13.7048,119771.46609707,0
+CCEC.US,D,20220808,000000,13.5069,14.0512,13.2892,13.9324,92518.798725245,0
+CCEC.US,D,20220809,000000,13.8236,14.0017,13.6158,13.9126,61580.497878981,0
+CCEC.US,D,20220810,000000,13.9819,14.5558,13.9027,14.4569,89463.775420278,0
+CCEC.US,D,20220811,000000,14.5162,14.7784,14.254,14.4964,191410.3982977,0
+CCEC.US,D,20220812,000000,14.5855,14.6152,14.16,14.1996,70851.680082013,0
+CCEC.US,D,20220815,000000,14.1006,14.536,13.7939,14.2095,50292.17160823,0
+CCEC.US,D,20220816,000000,14.1303,14.635,14.1303,14.5558,39395.955506955,0
+CCEC.US,D,20220817,000000,14.5162,14.7834,14.2194,14.6844,149965.9703332,0
+CCEC.US,D,20220818,000000,14.6844,14.7764,14.3975,14.4766,41189.758472987,0
+CCEC.US,D,20220819,000000,14.4074,14.952,14.2392,14.7537,82583.656776475,0
+CCEC.US,D,20220822,000000,14.5657,14.5756,14.348,14.447,47814.197032054,0
+CCEC.US,D,20220823,000000,14.447,14.8922,14.1699,14.7636,138969.70550311,0
+CCEC.US,D,20220824,000000,14.9318,15.0407,14.5261,14.5855,35574.902541001,0
+CCEC.US,D,20220825,000000,14.5925,14.8922,14.3975,14.8527,59873.605929894,0
+CCEC.US,D,20220826,000000,14.5147,15.011,14.4371,15.011,84056.091098453,0
+CCEC.US,D,20220829,000000,15.011,15.6888,14.869,15.6047,156569.18643464,0
+CCEC.US,D,20220830,000000,15.7234,15.7234,14.7092,14.9615,89218.201267745,0
+CCEC.US,D,20220831,000000,15.0308,15.4167,15.0308,15.0308,84469.423725555,0
+CCEC.US,D,20220901,000000,15.0308,15.4117,14.7438,15.1396,85150.563556037,0
+CCEC.US,D,20220902,000000,15.486,15.486,14.893,15.3771,57389.567794396,0
+CCEC.US,D,20220906,000000,15.1,15.5354,14.8922,15.2386,81220.366522291,0
+CCEC.US,D,20220907,000000,15.1198,15.199,14.7735,15.0407,66915.419488944,0
+CCEC.US,D,20220908,000000,15.0209,15.1,14.9142,15.0209,16939.563558669,0
+CCEC.US,D,20220909,000000,15.0704,15.4365,14.935,15.3375,68063.453387205,0
+CCEC.US,D,20220912,000000,15.4761,15.718,15.3375,15.5156,42184.182201763,0
+CCEC.US,D,20220913,000000,15.3771,15.674,15.2089,15.3573,90581.49152193,0
+CCEC.US,D,20220914,000000,15.3177,15.8917,15.3079,15.7432,156628.81143464,0
+CCEC.US,D,20220915,000000,15.6938,15.8055,15.4365,15.7333,75926.879234359,0
+CCEC.US,D,20220916,000000,15.6047,15.6344,14.8675,14.9318,81509.396183297,0
+CCEC.US,D,20220919,000000,14.7042,15.1396,14.4272,14.912,118908.41948694,0
+CCEC.US,D,20220920,000000,14.8626,15.0407,14.6152,14.8329,54376.989404682,0
+CCEC.US,D,20220921,000000,14.5459,14.8032,14.4074,14.7438,80620.074149433,0
+CCEC.US,D,20220922,000000,14.823,14.823,14.0808,14.447,103788.93431803,0
+CCEC.US,D,20220923,000000,14.2194,14.2194,13.5366,14.0215,127179.11440187,0
+CCEC.US,D,20220926,000000,13.685,13.9522,13.22,13.3585,130222.0105882,0
+CCEC.US,D,20220927,000000,13.4475,13.7805,13.2892,13.6059,53618.033896237,0
+CCEC.US,D,20220928,000000,13.5762,13.784,13.4574,13.7444,38340.896184962,0
+CCEC.US,D,20220929,000000,13.6751,13.6751,13.1804,13.3486,20903.110168685,0
+CCEC.US,D,20220930,000000,13.2991,13.9126,13.2397,13.2496,47993.072032047,0
+CCEC.US,D,20221003,000000,13.3981,13.7444,13.3784,13.6652,27643.766948086,0
+CCEC.US,D,20221004,000000,13.8038,14.1402,13.7147,13.7147,27105.120761666,0
+CCEC.US,D,20221005,000000,13.6455,13.6455,13.349,13.5861,22906.10593132,0
+CCEC.US,D,20221006,000000,13.4377,13.7691,13.4278,13.5168,48892.499998114,0
+CCEC.US,D,20221007,000000,13.5366,13.6634,13.3684,13.408,25884.324151544,0
+CCEC.US,D,20221010,000000,13.4871,13.5762,12.9726,12.9924,64659.775421235,0
+CCEC.US,D,20221011,000000,12.8736,13.2595,12.8538,12.8934,40399.474574713,0
+CCEC.US,D,20221012,000000,12.8456,13.4278,12.8456,13.4278,31944.851693683,0
+CCEC.US,D,20221013,000000,13.3189,14.1897,13.1636,14.0413,149398.01694339,0
+CCEC.US,D,20221014,000000,14.0017,14.1798,13.7543,14.0116,12524.281779178,0
+CCEC.US,D,20221017,000000,14.061,14.5459,13.7988,14.4173,99650.555080902,0
+CCEC.US,D,20221018,000000,14.5261,14.8329,14.447,14.4668,57920.129235054,0
+CCEC.US,D,20221019,000000,14.5657,15.1693,14.0808,14.8527,106072.87499591,0
+CCEC.US,D,20221020,000000,15.3375,15.3375,14.635,15.0456,118218.18431747,0
+CCEC.US,D,20221021,000000,14.7141,15.1693,14.5855,14.9219,100898.63770797,0
+CCEC.US,D,20221024,000000,14.7933,15.0456,14.5162,14.9021,91723.461860869,0
+CCEC.US,D,20221025,000000,14.8626,14.9823,14.6548,14.8626,37300.995761273,0
+CCEC.US,D,20221026,000000,14.7141,15.0724,14.6647,14.8131,41298.90254078,0
+CCEC.US,D,20221027,000000,14.9219,14.9219,14.2491,14.3183,37760.81567651,0
+CCEC.US,D,20221028,000000,14.259,14.2688,13.9027,14.1402,31156.588981849,0
+CCEC.US,D,20221031,000000,14.2293,14.3282,14.0317,14.16,52829.771184403,0
+CCEC.US,D,20221101,000000,14.31,14.59,14.27,14.38,28377,0
+CCEC.US,D,20221102,000000,14.3,14.75,14.1,14.49,94623,0
+CCEC.US,D,20221103,000000,14.31,15.22,14.0514,15.17,82547,0
+CCEC.US,D,20221104,000000,15.26,15.395,15.05,15.15,26889,0
+CCEC.US,D,20221107,000000,15.08,15.5999,15.08,15.43,85675,0
+CCEC.US,D,20221108,000000,15.45,15.66,15.19,15.19,73228,0
+CCEC.US,D,20221109,000000,15.19,15.25,14.4624,15.02,105794,0
+CCEC.US,D,20221110,000000,15.28,15.28,14.03,15.05,172733,0
+CCEC.US,D,20221111,000000,15.05,15.3,14.89,15.15,153434,0
+CCEC.US,D,20221114,000000,15.14,15.4172,14.9968,15.33,142001,0
+CCEC.US,D,20221115,000000,15.43,15.47,15.045,15.45,79346,0
+CCEC.US,D,20221116,000000,15.33,15.33,14.86,15.33,64907,0
+CCEC.US,D,20221117,000000,15.02,15.19,15.02,15.19,15069,0
+CCEC.US,D,20221118,000000,15.09,15.09,14.54,14.8,32111,0
+CCEC.US,D,20221121,000000,14.8,14.8,14.29,14.6,51858,0
+CCEC.US,D,20221122,000000,14.75,15.055,14.57,14.7,90973,0
+CCEC.US,D,20221123,000000,14.84,14.84,14.5,14.78,18491,0
+CCEC.US,D,20221125,000000,14.68,14.95,14.6,14.85,18365,0
+CCEC.US,D,20221128,000000,14.72,14.72,14.195,14.37,62768,0
+CCEC.US,D,20221129,000000,14.38,14.3899,13.93,14.08,51601,0
+CCEC.US,D,20221130,000000,14.06,14.24,13.79,14.12,66799,0
+CCEC.US,D,20221201,000000,13.96,14.765,13.96,14.63,123844,0
+CCEC.US,D,20221202,000000,14.62,14.63,14.3206,14.6,41603,0
+CCEC.US,D,20221205,000000,14.43,14.74,14.28,14.61,67529,0
+CCEC.US,D,20221206,000000,14.61,14.61,14.0104,14.17,30806,0
+CCEC.US,D,20221207,000000,14.1,14.615,14.03,14.27,120168,0
+CCEC.US,D,20221208,000000,14.28,14.355,14.13,14.16,20117,0
+CCEC.US,D,20221209,000000,14.08,14.18,13.91,13.94,24382,0
+CCEC.US,D,20221212,000000,13.93,14.09,13.82,13.98,34708,0
+CCEC.US,D,20221213,000000,14.09,14.28,13.84,13.99,65827,0
+CCEC.US,D,20221214,000000,13.96,14.26,13.82,14.1,36958,0
+CCEC.US,D,20221215,000000,14.06,14.38,13.9892,14.32,36707,0
+CCEC.US,D,20221216,000000,14.16,14.4,14,14.24,64150,0
+CCEC.US,D,20221219,000000,14.09,14.215,13.7189,13.88,44840,0
+CCEC.US,D,20221220,000000,13.79,13.8966,13.7,13.75,33534,0
+CCEC.US,D,20221221,000000,13.78,14.195,13.7,14.03,27762,0
+CCEC.US,D,20221222,000000,14.03,14.03,13.54,13.765,23850,0
+CCEC.US,D,20221223,000000,13.73,13.9999,13.58,13.88,65303,0
+CCEC.US,D,20221227,000000,13.8,13.8,13.54,13.61,28427,0
+CCEC.US,D,20221228,000000,13.52,13.55,13.33,13.46,33647,0
+CCEC.US,D,20221229,000000,13.42,13.735,13.3424,13.52,37970,0
+CCEC.US,D,20221230,000000,13.54,13.65,13.3901,13.65,64945,0
+CCEC.US,D,20230103,000000,13.65,13.8,13.46,13.57,27507,0
+CCEC.US,D,20230104,000000,13.37,13.5,13.27,13.425,31465,0
+CCEC.US,D,20230105,000000,13.27,13.6082,13.12,13.2,23304,0
+CCEC.US,D,20230106,000000,13.31,13.75,13.16,13.55,19442,0
+CCEC.US,D,20230109,000000,13.68,13.85,13.48,13.57,29245,0
+CCEC.US,D,20230110,000000,13.61,14,13.51,13.85,45898,0
+CCEC.US,D,20230111,000000,13.97,14.2299,13.81,14.18,19232,0
+CCEC.US,D,20230112,000000,14.3,14.33,13.99,14.28,24109,0
+CCEC.US,D,20230113,000000,14.16,14.34,14.115,14.2,36037,0
+CCEC.US,D,20230117,000000,14.29,14.385,13.94,14.065,52051,0
+CCEC.US,D,20230118,000000,14.13,14.43,13.9223,14.13,5402,0
+CCEC.US,D,20230119,000000,13.91,14.11,13.72,14.1,68332,0
+CCEC.US,D,20230120,000000,14.01,14.24,13.74,13.9,61820,0
+CCEC.US,D,20230123,000000,14.01,14.23,13.9,14.11,64688,0
+CCEC.US,D,20230124,000000,14.24,14.37,13.95,14.04,42172,0
+CCEC.US,D,20230125,000000,14.04,14.34,13.83,14.34,32669,0
+CCEC.US,D,20230126,000000,14.31,14.59,13.98,14.51,72688,0
+CCEC.US,D,20230127,000000,14.55,14.55,14.4,14.49,18943,0
+CCEC.US,D,20230130,000000,14.32,14.5,14.04,14.18,17458,0
+CCEC.US,D,20230131,000000,14.19,14.26,13.635,13.7,339216,0
+CCEC.US,D,20230201,000000,13.5,14.27,13.5,13.94,212070,0
+CCEC.US,D,20230202,000000,13.85,14.14,13.75,13.8,81904,0
+CCEC.US,D,20230203,000000,13.8,14.34,13.5,13.91,126075,0
+CCEC.US,D,20230206,000000,13.75,13.86,13.6,13.74,52967,0
+CCEC.US,D,20230207,000000,13.64,13.85,13.56,13.62,47642,0
+CCEC.US,D,20230208,000000,13.61,13.86,13.28,13.76,87278,0
+CCEC.US,D,20230209,000000,13.71,13.86,13.45,13.71,57168,0
+CCEC.US,D,20230210,000000,13.74,14.259,13.7001,13.91,83328,0
+CCEC.US,D,20230213,000000,14.04,14.04,13.82,13.96,57951,0
+CCEC.US,D,20230214,000000,13.9368,13.95,13.73,13.93,21170,0
+CCEC.US,D,20230215,000000,13.82,14.05,13.6808,14.02,44093,0
+CCEC.US,D,20230216,000000,13.88,14.15,13.78,14.15,29248,0
+CCEC.US,D,20230217,000000,14.02,14.38,13.98,14.35,76610,0
+CCEC.US,D,20230221,000000,14.24,14.34,14.095,14.24,34675,0
+CCEC.US,D,20230222,000000,14.28,14.35,14.055,14.21,22736,0
+CCEC.US,D,20230223,000000,14.33,14.6,14.23,14.57,37127,0
+CCEC.US,D,20230224,000000,14.42,14.69,14.401,14.48,46229,0
+CCEC.US,D,20230227,000000,14.48,14.735,14.39,14.52,58520,0
+CCEC.US,D,20230228,000000,14.65,14.75,14.36,14.46,76175,0
+CCEC.US,D,20230301,000000,14.5,14.59,14.39,14.49,23475,0
+CCEC.US,D,20230302,000000,14.2,14.54,13.43,14.52,261051,0
+CCEC.US,D,20230303,000000,14.58,14.86,14.22,14.77,165387,0
+CCEC.US,D,20230306,000000,14.77,14.77,14.37,14.37,29392,0
+CCEC.US,D,20230307,000000,14.38,14.425,14.13,14.29,44164,0
+CCEC.US,D,20230308,000000,14.27,14.435,14.21,14.21,7887,0
+CCEC.US,D,20230309,000000,14.04,14.1699,13.73,13.8,72275,0
+CCEC.US,D,20230310,000000,13.83,13.92,13.16,13.35,47068,0
+CCEC.US,D,20230313,000000,13.24,13.36,12.9,13.05,42978,0
+CCEC.US,D,20230314,000000,13.17,13.45,12.9315,13.08,39338,0
+CCEC.US,D,20230315,000000,12.95,13.01,12.58,12.72,39227,0
+CCEC.US,D,20230316,000000,12.59,12.65,12.13,12.33,77100,0
+CCEC.US,D,20230317,000000,12.22,12.49,11.93,12.01,115517,0
+CCEC.US,D,20230320,000000,12.13,12.4689,12.01,12.19,55704,0
+CCEC.US,D,20230321,000000,12.33,13.0799,12.33,12.92,41889,0
+CCEC.US,D,20230322,000000,12.92,13.035,11.95,12.84,28678,0
+CCEC.US,D,20230323,000000,12.64,12.97,12.52,12.63,36807,0
+CCEC.US,D,20230324,000000,12.625,12.7844,12.625,12.7,7843,0
+CCEC.US,D,20230327,000000,12.92,12.92,12.73,12.81,28283,0
+CCEC.US,D,20230328,000000,12.84,13.1,12.84,13.1,28978,0
+CCEC.US,D,20230329,000000,13.1,13.25,13.08,13.25,18239,0
+CCEC.US,D,20230330,000000,13.48,13.52,13.1501,13.27,26903,0
+CCEC.US,D,20230331,000000,13.3,13.43,13.27,13.42,15484,0
+CCEC.US,D,20230403,000000,13.42,13.42,13.17,13.35,24447,0
+CCEC.US,D,20230404,000000,13.35,13.4,13.2,13.2,17044,0
+CCEC.US,D,20230405,000000,13.09,13.23,13.09,13.22,16391,0
+CCEC.US,D,20230406,000000,13.11,13.16,12.7182,12.94,93544,0
+CCEC.US,D,20230410,000000,12.87,13.29,12.8172,13.2,23418,0
+CCEC.US,D,20230411,000000,13.15,13.29,13,13,11442,0
+CCEC.US,D,20230412,000000,13.165,13.24,13,13.16,16194,0
+CCEC.US,D,20230413,000000,13.0292,13.345,13.0292,13.08,13757,0
+CCEC.US,D,20230414,000000,13.03,13.135,13.03,13.1,16214,0
+CCEC.US,D,20230417,000000,13.15,13.376,13.1406,13.35,42633,0
+CCEC.US,D,20230418,000000,13.31,13.39,13.294,13.38,25582,0
+CCEC.US,D,20230419,000000,13.38,13.38,13.15,13.16,10115,0
+CCEC.US,D,20230420,000000,13.1,13.27,12.82,12.82,14217,0
+CCEC.US,D,20230421,000000,13.17,13.17,12.73,12.89,19204,0
+CCEC.US,D,20230424,000000,13,13.1494,12.78,12.78,9620,0
+CCEC.US,D,20230425,000000,12.8502,12.895,12.56,12.79,25161,0
+CCEC.US,D,20230426,000000,12.875,13.0276,12.7,12.7,6096,0
+CCEC.US,D,20230427,000000,12.56,12.9899,12.52,12.53,13408,0
+CCEC.US,D,20230428,000000,12.44,12.72,12.44,12.67,18014,0
+CCEC.US,D,20230501,000000,12.63,12.71,12.36,12.71,10948,0
+CCEC.US,D,20230502,000000,12.63,12.7,12.3,12.64,45283,0
+CCEC.US,D,20230503,000000,12.65,12.71,12.52,12.52,56183,0
+CCEC.US,D,20230504,000000,12.6,12.6,12.17,12.58,70992,0
+CCEC.US,D,20230505,000000,12.02,12.85,12.02,12.72,46735,0
+CCEC.US,D,20230508,000000,12.43,13,12.22,12.72,116322,0
+CCEC.US,D,20230509,000000,12.73,12.83,12.45,12.75,175962,0
+CCEC.US,D,20230510,000000,12.62,12.894,12.47,12.67,40154,0
+CCEC.US,D,20230511,000000,12.685,12.87,12.23,12.6,73236,0
+CCEC.US,D,20230512,000000,12.67,12.6901,12.44,12.53,18914,0
+CCEC.US,D,20230515,000000,12.49,12.78,12.45,12.63,30981,0
+CCEC.US,D,20230516,000000,12.47,12.68,12.4401,12.56,24929,0
+CCEC.US,D,20230517,000000,12.48,13.21,12.48,13,97230,0
+CCEC.US,D,20230518,000000,13.05,13.2,12.96,13.2,37936,0
+CCEC.US,D,20230519,000000,13.2,13.5524,12.8966,13.375,32419,0
+CCEC.US,D,20230522,000000,13.11,13.515,13.11,13.41,33921,0
+CCEC.US,D,20230523,000000,13.45,13.57,13.22,13.46,54189,0
+CCEC.US,D,20230524,000000,13.39,13.57,13.2,13.2,44542,0
+CCEC.US,D,20230525,000000,13.05,13.5086,12.91,13.08,24127,0
+CCEC.US,D,20230526,000000,12.97,13.47,12.97,13,21907,0
+CCEC.US,D,20230530,000000,13.01,13.32,12.945,13.17,31047,0
+CCEC.US,D,20230531,000000,13.1,13.34,12.888,13.01,80139,0
+CCEC.US,D,20230601,000000,13.14,13.35,13.01,13.11,31634,0
+CCEC.US,D,20230602,000000,13.2,13.56,13.1201,13.29,42148,0
+CCEC.US,D,20230605,000000,13.37,13.6,13.35,13.49,16197,0
+CCEC.US,D,20230606,000000,13.32,13.49,13.3,13.34,29276,0
+CCEC.US,D,20230607,000000,13.55,14,13.54,13.97,37110,0
+CCEC.US,D,20230608,000000,13.99,14.3,13.9,14.15,35861,0
+CCEC.US,D,20230609,000000,14.15,14.15,13.93,14.05,21859,0
+CCEC.US,D,20230612,000000,14.13,14.28,13.89,13.98,70640,0
+CCEC.US,D,20230613,000000,13.95,14.355,13.95,14.1,31071,0
+CCEC.US,D,20230614,000000,14.21,14.395,13.6301,14.2,41858,0
+CCEC.US,D,20230615,000000,14.16,14.44,14.1128,14.2,35183,0
+CCEC.US,D,20230616,000000,14.31,14.31,13.6,13.82,48677,0
+CCEC.US,D,20230620,000000,13.81,13.995,13.755,13.985,8713,0
+CCEC.US,D,20230621,000000,13.95,14.2,13.9101,14.0226,15164,0
+CCEC.US,D,20230622,000000,14.01,14.285,13.89,13.92,24303,0
+CCEC.US,D,20230623,000000,14.055,14.15,13.79,13.8625,7766,0
+CCEC.US,D,20230626,000000,13.86,13.86,13.55,13.55,267066,0
+CCEC.US,D,20230627,000000,13.7,13.76,13.37,13.4935,23460,0
+CCEC.US,D,20230628,000000,13.45,13.69,13.35,13.51,29158,0
+CCEC.US,D,20230629,000000,13.61,13.97,13.58,13.76,16672,0
+CCEC.US,D,20230630,000000,13.91,13.91,13.71,13.81,17351,0
+CCEC.US,D,20230703,000000,13.7867,13.92,13.7867,13.92,2738,0
+CCEC.US,D,20230705,000000,13.85,13.98,13.51,13.79,15710,0
+CCEC.US,D,20230706,000000,13.6724,13.915,13.63,13.79,19873,0
+CCEC.US,D,20230707,000000,13.86,14.035,13.5859,13.79,20348,0
+CCEC.US,D,20230710,000000,13.66,14,13.66,13.86,35279,0
+CCEC.US,D,20230711,000000,13.68,14.11,13.66,14.08,19248,0
+CCEC.US,D,20230712,000000,14.13,14.485,14.05,14.36,61499,0
+CCEC.US,D,20230713,000000,14.3355,15.42,14.32,15.15,244157,0
+CCEC.US,D,20230714,000000,15,15.5,14.83,15.33,96734,0
+CCEC.US,D,20230717,000000,15.28,15.48,14.96,15,27003,0
+CCEC.US,D,20230718,000000,15.2,15.3,14.895,15.1,61021,0
+CCEC.US,D,20230719,000000,15.2,15.35,14.9401,15.25,74333,0
+CCEC.US,D,20230720,000000,15.3,15.4,15.072,15.26,20584,0
+CCEC.US,D,20230721,000000,15.23,15.2899,15.01,15.13,39606,0
+CCEC.US,D,20230724,000000,15.13,15.36,15.13,15.22,15046,0
+CCEC.US,D,20230725,000000,15.32,15.91,15.2923,15.6,74795,0
+CCEC.US,D,20230726,000000,15.74,15.97,15.66,15.72,27423,0
+CCEC.US,D,20230727,000000,15.56,15.84,15.0301,15.06,24338,0
+CCEC.US,D,20230728,000000,15.05,16.1,14.95,15.42,120206,0
+CCEC.US,D,20230731,000000,16.02,16.02,15,15.34,36036,0
+CCEC.US,D,20230801,000000,14.98,15.1,14.55,14.985,34253,0
+CCEC.US,D,20230802,000000,14.8,14.9599,14.59,14.83,26910,0
+CCEC.US,D,20230803,000000,14.9,15.25,14.7885,15.24,27397,0
+CCEC.US,D,20230804,000000,15.11,15.4572,14.99,14.99,15456,0
+CCEC.US,D,20230807,000000,14.96,14.99,14.75,14.99,12077,0
+CCEC.US,D,20230808,000000,14.79,14.855,14.5,14.55,31210,0
+CCEC.US,D,20230809,000000,14.68,15.248,14.54,14.775,20004,0
+CCEC.US,D,20230810,000000,14.68,14.96,14.54,14.625,13906,0
+CCEC.US,D,20230811,000000,14.585,14.585,14.43,14.54,9110,0
+CCEC.US,D,20230814,000000,14.3326,14.67,14.2436,14.64,16098,0
+CCEC.US,D,20230815,000000,14.43,15.2299,14.23,14.64,59485,0
+CCEC.US,D,20230816,000000,14.755,14.755,14.5101,14.62,3089,0
+CCEC.US,D,20230817,000000,14.555,15.12,14.4859,15,60937,0
+CCEC.US,D,20230818,000000,14.88,15.25,14.65,14.7,17610,0
+CCEC.US,D,20230821,000000,14.5,14.97,14.4,14.47,35922,0
+CCEC.US,D,20230822,000000,14.47,14.85,14.37,14.53,14938,0
+CCEC.US,D,20230823,000000,14.59,14.69,14.39,14.43,15616,0
+CCEC.US,D,20230824,000000,14.5,14.85,14.49,14.61,46607,0
+CCEC.US,D,20230825,000000,14.58,15,14.58,14.71,43577,0
+CCEC.US,D,20230828,000000,14.82,14.93,14.57,14.69,3232,0
+CCEC.US,D,20230829,000000,14.816,14.87,14.58,14.58,9091,0
+CCEC.US,D,20230830,000000,14.7,15,14.5701,14.75,12962,0
+CCEC.US,D,20230831,000000,14.94,15.25,14.76,15.2,32982,0
+CCEC.US,D,20230901,000000,15.12,15.22,14.6429,14.9,13136,0
+CCEC.US,D,20230905,000000,14.77,14.95,14.57,14.59,19171,0
+CCEC.US,D,20230906,000000,14.7406,14.75,14.3,14.63,26444,0
+CCEC.US,D,20230907,000000,14.44,14.615,14.29,14.56,32576,0
+CCEC.US,D,20230908,000000,14.5,14.7599,14.4172,14.53,17154,0
+CCEC.US,D,20230911,000000,14.5,14.55,14.3,14.405,7440,0
+CCEC.US,D,20230912,000000,14.5775,14.5775,14.344,14.42,5846,0
+CCEC.US,D,20230913,000000,14.625,14.76,14.29,14.5,14754,0
+CCEC.US,D,20230914,000000,14.46,14.68,14.2942,14.56,60845,0
+CCEC.US,D,20230915,000000,14.43,14.69,14.35,14.35,36173,0
+CCEC.US,D,20230918,000000,14.29,14.84,14.23,14.46,37499,0
+CCEC.US,D,20230919,000000,14.46,14.64,14.34,14.34,20972,0
+CCEC.US,D,20230920,000000,14.43,14.5,14.2,14.25,4472,0
+CCEC.US,D,20230921,000000,13.98,14.1999,13.74,14,48300,0
+CCEC.US,D,20230922,000000,14.05,14.42,13.86,13.99,12123,0
+CCEC.US,D,20230925,000000,14.2881,14.2881,13.825,14,25563,0
+CCEC.US,D,20230926,000000,13.75,14.07,13.75,13.81,10047,0
+CCEC.US,D,20230927,000000,13.81,14.03,13.0149,13.75,43954,0
+CCEC.US,D,20230928,000000,13.75,14.2701,13.5149,13.99,29358,0
+CCEC.US,D,20230929,000000,13.96,14.25,13.31,14.01,13291,0
+CCEC.US,D,20231002,000000,13.97,14.16,13.413,13.8953,20784,0
+CCEC.US,D,20231003,000000,13.79,14.14,13.57,13.84,23149,0
+CCEC.US,D,20231004,000000,13.99,14,13.65,13.84,34947,0
+CCEC.US,D,20231005,000000,13.79,14.07,13.7201,13.7242,4323,0
+CCEC.US,D,20231006,000000,13.78,14.35,13.7301,13.91,35899,0
+CCEC.US,D,20231009,000000,13.82,14.565,13.82,14.03,65586,0
+CCEC.US,D,20231010,000000,14.28,14.5,14.0701,14.43,32027,0
+CCEC.US,D,20231011,000000,14.2,14.43,14.0436,14.145,18812,0
+CCEC.US,D,20231012,000000,14.2,14.49,14.1,14.25,4400,0
+CCEC.US,D,20231013,000000,14.21,14.75,14.1,14.34,18518,0
+CCEC.US,D,20231016,000000,14.37,14.6,14.225,14.36,9422,0
+CCEC.US,D,20231017,000000,14.36,14.435,14.08,14.1686,4332,0
+CCEC.US,D,20231018,000000,14.26,14.26,13.9338,13.9338,11856,0
+CCEC.US,D,20231019,000000,14.0483,14.0496,13.97,13.97,5845,0
+CCEC.US,D,20231020,000000,13.82,13.99,13.82,13.9,6681,0
+CCEC.US,D,20231023,000000,13.82,14.04,13.7,13.9,16790,0
+CCEC.US,D,20231024,000000,13.7001,14.03,13.7001,13.83,4879,0
+CCEC.US,D,20231025,000000,13.74,13.89,13.605,13.735,5904,0
+CCEC.US,D,20231026,000000,13.62,13.82,13.55,13.75,16255,0
+CCEC.US,D,20231027,000000,13.77,13.9052,13.5736,13.66,14543,0
+CCEC.US,D,20231030,000000,13.62,13.82,13.55,13.62,8516,0
+CCEC.US,D,20231031,000000,13.58,13.74,13.555,13.73,12357,0
+CCEC.US,D,20231101,000000,13.63,13.66,13.4,13.42,24645,0
+CCEC.US,D,20231102,000000,13.43,13.61,13.4,13.45,28907,0
+CCEC.US,D,20231103,000000,13.44,13.6,13.44,13.49,2752,0
+CCEC.US,D,20231106,000000,13.42,13.4768,13.108,13.36,7064,0
+CCEC.US,D,20231107,000000,13.33,13.33,13.03,13.03,12545,0
+CCEC.US,D,20231108,000000,13,13.15,12.905,12.95,14209,0
+CCEC.US,D,20231109,000000,13.155,13.155,12.7,12.93,9811,0
+CCEC.US,D,20231110,000000,13.005,13.35,12.835,13,13229,0
+CCEC.US,D,20231113,000000,13.94,13.95,13.3,13.85,82085,0
+CCEC.US,D,20231114,000000,13.94,14.2985,13.79,14,73822,0
+CCEC.US,D,20231115,000000,14.1,14.1,13.75,13.9,237145,0
+CCEC.US,D,20231116,000000,14.05,14.05,13.85,13.85,52186,0
+CCEC.US,D,20231117,000000,13.83,14.24,13.8101,14.1,35183,0
+CCEC.US,D,20231120,000000,14.18,14.65,14.135,14.43,111031,0
+CCEC.US,D,20231121,000000,14.5,14.52,14.13,14.45,32151,0
+CCEC.US,D,20231122,000000,14.4,14.4,13.95,14.2,43697,0
+CCEC.US,D,20231124,000000,14.29,14.32,14.1239,14.32,31284,0
+CCEC.US,D,20231127,000000,14.22,14.45,14.22,14.22,13903,0
+CCEC.US,D,20231128,000000,14.08,14.25,13.8,13.8,21938,0
+CCEC.US,D,20231129,000000,13.82,14.13,13.8,14.02,27465,0
+CCEC.US,D,20231130,000000,14.13,14.13,13.24,13.34,58170,0
+CCEC.US,D,20231201,000000,13.35,13.89,13.2,13.64,34103,0
+CCEC.US,D,20231204,000000,13.73,13.88,13.5,13.84,47533,0
+CCEC.US,D,20231205,000000,13.8,14,13.69,13.78,51892,0
+CCEC.US,D,20231206,000000,13.76,13.76,13.5101,13.53,26950,0
+CCEC.US,D,20231207,000000,13.58,13.65,13.3025,13.53,42965,0
+CCEC.US,D,20231208,000000,13.4,13.68,13.34,13.41,93389,0
+CCEC.US,D,20231211,000000,13.5,13.505,13.21,13.24,84758,0
+CCEC.US,D,20231212,000000,13.21,13.29,13.1025,13.15,389954,0
+CCEC.US,D,20231213,000000,13.11,13.65,13.11,13.61,85463,0
+CCEC.US,D,20231214,000000,13.6,13.85,13.51,13.75,38747,0
+CCEC.US,D,20231215,000000,13.71,13.94,13.708,13.8,29097,0
+CCEC.US,D,20231218,000000,13.61,13.85,13.48,13.51,41186,0
+CCEC.US,D,20231219,000000,13.5415,13.6799,13.54,13.65,8153,0
+CCEC.US,D,20231220,000000,13.68,13.84,13.53,13.64,51509,0
+CCEC.US,D,20231221,000000,13.6701,13.77,13.6701,13.77,16705,0
+CCEC.US,D,20231222,000000,13.78,13.8055,13.67,13.71,38058,0
+CCEC.US,D,20231226,000000,13.63,13.72,13.51,13.61,33917,0
+CCEC.US,D,20231227,000000,13.41,13.63,13.41,13.62,41157,0
+CCEC.US,D,20231228,000000,13.67,13.885,13.52,13.81,59100,0
+CCEC.US,D,20231229,000000,13.85,14.33,13.85,14.2,170296,0
+CCEC.US,D,20240102,000000,14.34,14.64,14.1033,14.35,54819,0
+CCEC.US,D,20240103,000000,14.5,15.28,14.5,15.07,97378,0
+CCEC.US,D,20240104,000000,15.1,15.6,15.1,15.5,1602669,0
+CCEC.US,D,20240105,000000,15.5,16.16,15.5,16.1,254604,0
+CCEC.US,D,20240108,000000,16.11,16.21,16.05,16.12,296226,0
+CCEC.US,D,20240109,000000,16.25,17.11,16.1,17.11,396796,0
+CCEC.US,D,20240110,000000,17,17.3,16.7,17.13,113611,0
+CCEC.US,D,20240111,000000,17.03,17.13,16.7257,17.03,376711,0
+CCEC.US,D,20240112,000000,17,17.19,16.93,17.05,167718,0
+CCEC.US,D,20240116,000000,17,17.09,16.8,17.03,165587,0
+CCEC.US,D,20240117,000000,17,17.8,16.29,17.73,634162,0
+CCEC.US,D,20240118,000000,17.9,18.1399,17.56,18.07,378523,0
+CCEC.US,D,20240119,000000,18,18.22,17.6,18.1,218730,0
+CCEC.US,D,20240122,000000,18.23,18.3,17.57,17.94,353220,0
+CCEC.US,D,20240123,000000,17.85,17.9,17.26,17.77,186211,0
+CCEC.US,D,20240124,000000,17.62,17.87,17.47,17.8,110481,0
+CCEC.US,D,20240125,000000,17.87,17.9,17.2,17.77,93145,0
+CCEC.US,D,20240126,000000,17.7533,18.35,17.7,18.25,651404,0
+CCEC.US,D,20240129,000000,18.26,18.26,17.75,17.86,87873,0
+CCEC.US,D,20240130,000000,17.88,18.46,17.54,18.26,215548,0
+CCEC.US,D,20240131,000000,18.36,18.41,17.84,18.2,167902,0
+CCEC.US,D,20240201,000000,18.21,18.28,17.11,17.8,211363,0
+CCEC.US,D,20240202,000000,17.27,18.35,17.27,18.345,139689,0
+CCEC.US,D,20240205,000000,18.35,18.35,17.8,18.03,118487,0
+CCEC.US,D,20240206,000000,17.87,18.2,17.8663,17.9,31579,0
+CCEC.US,D,20240207,000000,17.795,18,17.79,17.9,29383,0
+CCEC.US,D,20240208,000000,17.78,18.67,17.78,18.37,86869,0
+CCEC.US,D,20240209,000000,18.25,18.57,18.15,18.32,69457,0
+CCEC.US,D,20240212,000000,18.22,18.85,18.02,18.45,101073,0
+CCEC.US,D,20240213,000000,18.12,18.73,17.68,17.94,225036,0
+CCEC.US,D,20240214,000000,18.12,18.16,17.76,17.96,34949,0
+CCEC.US,D,20240215,000000,17.968,18.66,17.968,18.48,108103,0
+CCEC.US,D,20240216,000000,18.3,18.72,18.3,18.35,192250,0
+CCEC.US,D,20240220,000000,18.42,18.65,18.0001,18.14,125014,0
+CCEC.US,D,20240221,000000,17.97,18.61,17.97,18.1,121461,0
+CCEC.US,D,20240222,000000,17.9441,18.41,17.9441,18.16,47860,0
+CCEC.US,D,20240223,000000,18.1,18.49,17.94,18.12,187669,0
+CCEC.US,D,20240226,000000,18.21,18.22,17.55,17.55,45616,0
+CCEC.US,D,20240227,000000,17.03,17.51,16.78,17.04,90085,0
+CCEC.US,D,20240228,000000,17.11,17.3,17.015,17.29,58454,0
+CCEC.US,D,20240229,000000,17.22,17.6,17.04,17.4,73933,0
+CCEC.US,D,20240301,000000,17.38,17.4625,17.07,17.29,56104,0
+CCEC.US,D,20240304,000000,17.395,17.395,17.03,17.07,25406,0
+CCEC.US,D,20240305,000000,16.95,17.34,16.95,17.18,25093,0
+CCEC.US,D,20240306,000000,17.1765,17.95,17.065,17.885,222692,0
+CCEC.US,D,20240307,000000,17.86,17.86,17.22,17.4,89972,0
+CCEC.US,D,20240308,000000,17.49,17.49,17.11,17.45,31515,0
+CCEC.US,D,20240311,000000,17.29,17.47,17.25,17.4,35358,0
+CCEC.US,D,20240312,000000,17.45,18.15,17.29,17.96,78859,0
+CCEC.US,D,20240313,000000,17.7,18.7,17.7,18.43,104094,0
+CCEC.US,D,20240314,000000,18.49,18.78,18.06,18.21,100204,0
+CCEC.US,D,20240315,000000,17.97,18.1985,17.84,17.84,50622,0
+CCEC.US,D,20240318,000000,17.94,18.06,17.62,18.04,16556,0
+CCEC.US,D,20240319,000000,17.92,18.11,17.74,17.93,48957,0
+CCEC.US,D,20240320,000000,17.85,17.95,17.6027,17.91,16419,0
+CCEC.US,D,20240321,000000,17.79,18.08,17.79,17.93,25958,0
+CCEC.US,D,20240322,000000,17.9,18.0055,17.47,17.71,9384,0
+CCEC.US,D,20240325,000000,17.7,17.94,17.48,17.5,17047,0
+CCEC.US,D,20240326,000000,17.5,17.6399,17.245,17.43,9464,0
+CCEC.US,D,20240327,000000,17.17,17.71,17.17,17.45,17070,0
+CCEC.US,D,20240328,000000,17.39,17.66,17.2853,17.4,9962,0
+CCEC.US,D,20240401,000000,17.31,17.41,17.23,17.26,6706,0
+CCEC.US,D,20240402,000000,17.2,17.26,17.05,17.12,12094,0
+CCEC.US,D,20240403,000000,17.12,17.24,17.05,17.05,6632,0
+CCEC.US,D,20240404,000000,17.05,17.05,16.848,16.9,4821,0
+CCEC.US,D,20240405,000000,16.84,17.24,16.63,17.19,52901,0
+CCEC.US,D,20240408,000000,17,17.17,16.58,17.02,19202,0
+CCEC.US,D,20240409,000000,16.9,17.01,16.75,16.91,17364,0
+CCEC.US,D,20240410,000000,16.74,17.4,16.46,17.4,27116,0
+CCEC.US,D,20240411,000000,17.4,17.54,16.61,16.8,28788,0
+CCEC.US,D,20240412,000000,16.63,16.7155,15.3581,16.48,62541,0
+CCEC.US,D,20240415,000000,16.47,16.59,15.66,16.15,10800,0
+CCEC.US,D,20240416,000000,16,16.69,15.995,16.62,45620,0
+CCEC.US,D,20240417,000000,16.71,17.01,16.41,16.74,43326,0
+CCEC.US,D,20240418,000000,16.81,17.01,15.86,16.93,28187,0
+CCEC.US,D,20240419,000000,16.78,17.335,16.53,16.68,13414,0
+CCEC.US,D,20240422,000000,16.76,16.795,16.5,16.75,6627,0
+CCEC.US,D,20240423,000000,16.6,16.932,16.5071,16.89,8013,0
+CCEC.US,D,20240424,000000,16.79,16.79,16.1419,16.5,14599,0
+CCEC.US,D,20240425,000000,16.5,16.5,15.9682,16.2,11237,0
+CCEC.US,D,20240426,000000,16.35,16.65,16.21,16.65,17519,0
+CCEC.US,D,20240429,000000,16.5,16.81,15.7375,15.78,27997,0
+CCEC.US,D,20240430,000000,16.29,16.94,16.18,16.72,40976,0
+CCEC.US,D,20240501,000000,16.88,16.89,16.1272,16.8,22101,0
+CCEC.US,D,20240502,000000,16.61,16.7,15.84,16.38,24567,0
+CCEC.US,D,20240503,000000,16.5,16.8364,16.015,16.7,26549,0
+CCEC.US,D,20240506,000000,16.42,16.89,16.21,16.38,11818,0
+CCEC.US,D,20240507,000000,16.35,16.35,15.815,16.12,17798,0
+CCEC.US,D,20240508,000000,16.01,16.18,15.6095,16.08,15127,0
+CCEC.US,D,20240509,000000,16.1396,16.43,15.9722,16.13,21570,0
+CCEC.US,D,20240510,000000,16.265,16.35,16.0149,16.28,15039,0
+CCEC.US,D,20240513,000000,16.345,16.48,16.01,16.37,11408,0
+CCEC.US,D,20240514,000000,16.24,16.4199,15.64,15.86,44120,0
+CCEC.US,D,20240515,000000,15.81,16.35,15.81,16.13,18016,0
+CCEC.US,D,20240516,000000,16.05,16.28,15.9728,16.15,27863,0
+CCEC.US,D,20240517,000000,16.04,16.37,15.815,16.21,30575,0
+CCEC.US,D,20240520,000000,16.21,16.4151,15.95,16.4,8517,0
+CCEC.US,D,20240521,000000,16.24,16.35,16.07,16.18,8560,0
+CCEC.US,D,20240522,000000,16.1,16.77,16.1,16.44,50870,0
+CCEC.US,D,20240523,000000,16.5,16.82,16.2501,16.28,52573,0
+CCEC.US,D,20240524,000000,16.6387,17.82,16.35,17.53,62967,0
+CCEC.US,D,20240528,000000,17.68,17.68,17.13,17.48,34300,0
+CCEC.US,D,20240529,000000,17.335,17.59,17.15,17.3,156197,0
+CCEC.US,D,20240530,000000,16.3519,17.88,16.3519,17.71,121819,0
+CCEC.US,D,20240531,000000,17.75,17.95,17.55,17.88,20692,0
+CCEC.US,D,20240603,000000,17.99,17.99,17.6,17.695,13958,0
+CCEC.US,D,20240604,000000,17.58,17.6,17.19,17.36,30503,0
+CCEC.US,D,20240605,000000,17.51,17.7,17.41,17.64,11482,0
+CCEC.US,D,20240606,000000,17.52,17.8,17.27,17.515,7393,0
+CCEC.US,D,20240607,000000,17.41,17.49,17.24,17.29,5022,0
+CCEC.US,D,20240610,000000,17.5069,17.94,17.2115,17.94,26711,0
+CCEC.US,D,20240611,000000,17.365,18.5,17.365,18.48,47875,0
+CCEC.US,D,20240612,000000,18.19,18.76,18.16,18.66,30459,0
+CCEC.US,D,20240613,000000,18.6674,18.6674,17.3,17.3,10581,0
+CCEC.US,D,20240614,000000,17.7,17.7,16.74,17.16,10656,0
+CCEC.US,D,20240617,000000,16.97,17.54,16.8,17.54,34097,0
+CCEC.US,D,20240618,000000,17.45,18.03,17.06,17.96,27949,0
+CCEC.US,D,20240620,000000,17.89,17.9297,17.05,17.27,6590,0
+CCEC.US,D,20240621,000000,17.2,17.4272,16.75,17.29,17811,0
+CCEC.US,D,20240624,000000,17.3,18.005,17.1,17.62,51203,0
+CCEC.US,D,20240625,000000,17.86,17.86,17.4901,17.6,2980,0
+CCEC.US,D,20240626,000000,17.42,17.42,16.77,16.77,4490,0
+CCEC.US,D,20240627,000000,17.0839,17.25,16.8442,16.88,14753,0
+CCEC.US,D,20240628,000000,16.8646,17.14,16.78,17.03,11109,0
+CCEC.US,D,20240701,000000,17,17.39,16.95,17.18,10977,0
+CCEC.US,D,20240702,000000,17.44,17.4699,16.9,16.95,14465,0
+CCEC.US,D,20240703,000000,17.1169,17.1169,16.91,16.91,1270,0
+CCEC.US,D,20240705,000000,17,17.01,16.51,16.78,8119,0
+CCEC.US,D,20240708,000000,16.7786,16.7786,16.31,16.47,15916,0
+CCEC.US,D,20240709,000000,16.75,17.11,16.6,16.9,13211,0
+CCEC.US,D,20240710,000000,16.76,17.2,16.75,16.95,38975,0
+CCEC.US,D,20240711,000000,16.76,16.97,16.76,16.95,4741,0
+CCEC.US,D,20240712,000000,17,17.01,16.3,16.43,43889,0
+CCEC.US,D,20240715,000000,16.8987,16.8987,16.45,16.45,13726,0
+CCEC.US,D,20240716,000000,16.5536,16.9662,16.5,16.52,2195,0
+CCEC.US,D,20240717,000000,16.4,16.71,16.35,16.71,13977,0
+CCEC.US,D,20240718,000000,16.68,16.68,16.5,16.5,10286,0
+CCEC.US,D,20240719,000000,16.55,16.85,16.55,16.55,19710,0
+CCEC.US,D,20240722,000000,16.65,16.772,16.53,16.64,18496,0
+CCEC.US,D,20240723,000000,16.445,16.85,16.445,16.76,13575,0
+CCEC.US,D,20240724,000000,16.695,16.74,16.65,16.74,13721,0
+CCEC.US,D,20240725,000000,16.53,16.78,16.4,16.7,16891,0
+CCEC.US,D,20240726,000000,16.65,16.695,16.26,16.35,19184,0
+CCEC.US,D,20240729,000000,16.475,16.5201,16.34,16.48,6695,0
+CCEC.US,D,20240730,000000,16.49,16.49,16.13,16.191,13056,0
+CCEC.US,D,20240731,000000,16.26,16.59,16.24,16.25,18553,0
+CCEC.US,D,20240801,000000,16.41,16.41,16.14,16.38,13447,0
+CCEC.US,D,20240802,000000,16.61,16.61,16,16,22638,0
+CCEC.US,D,20240805,000000,16,16.35,15.64,16.17,37173,0
+CCEC.US,D,20240806,000000,16,16.98,15.53,16.98,49517,0
+CCEC.US,D,20240807,000000,16.61,17.01,16.52,16.8,11178,0
+CCEC.US,D,20240808,000000,16.29,16.75,16.29,16.41,58202,0
+CCEC.US,D,20240809,000000,16.41,16.56,16.1401,16.37,10725,0
+CCEC.US,D,20240812,000000,16.34,16.4999,16.05,16.06,2292,0
+CCEC.US,D,20240813,000000,16.22,16.58,15.59,15.6,20505,0
+CCEC.US,D,20240814,000000,15.54,16.28,15.54,16.16,11814,0
+CCEC.US,D,20240815,000000,16.16,16.65,16.082,16.32,19094,0
+CCEC.US,D,20240816,000000,16.21,16.8,16.0219,16.3,17807,0
+CCEC.US,D,20240819,000000,15.74,16.65,15.74,16.44,29370,0
+CCEC.US,D,20240820,000000,16.48,16.51,16.39,16.48,7811,0
+CCEC.US,D,20240821,000000,16.42,16.52,16.3,16.35,11100,0
+CCEC.US,D,20240822,000000,16.3,16.7,15.96,16.42,38717,0
+CCEC.US,D,20240823,000000,16.22,16.77,16.22,16.77,9374,0
+CCEC.US,D,20240826,000000,16.05,17.25,14.45,16.975,3700,0
+CCEC.US,D,20240827,000000,16.2,17.18,16.2,17,20000,0
+CCEC.US,D,20240828,000000,17.19,17.19,16.7201,17.13,9300,0
+CCEC.US,D,20240829,000000,16.71,17.6162,16.51,16.86,28500,0
+CCEC.US,D,20240830,000000,17.3,17.93,17.1,17.75,13800,0
+CCEC.US,D,20240903,000000,17.46,17.66,17.105,17.32,19300,0
+CCEC.US,D,20240904,000000,17.39,17.71,16.85,17.35,24600,0
+CCEC.US,D,20240905,000000,17.4,17.48,17.21,17.21,9300,0
+CCEC.US,D,20240906,000000,17.2631,17.7,16.8453,17.28,29900,0
+CCEC.US,D,20240909,000000,17.21,17.63,16.93,17.3,12700,0
+CCEC.US,D,20240910,000000,17.36,17.5,16.9,17.27,22300,0
+CCEC.US,D,20240911,000000,17.1,17.545,17.04,17.2575,27600,0
+CCEC.US,D,20240912,000000,17.02,17.55,16.34,17.48,10900,0
+CCEC.US,D,20240913,000000,17.3,17.5,17.1501,17.36,11000,0
+CCEC.US,D,20240916,000000,17.31,17.4,17.0501,17.0501,8900,0
+CCEC.US,D,20240917,000000,17.22,17.83,17.215,17.74,13400,0
+CCEC.US,D,20240918,000000,17.4,17.845,17.4,17.83,14800,0
+CCEC.US,D,20240919,000000,17.3882,17.8501,17.3882,17.58,13100,0
+CCEC.US,D,20240920,000000,17.54,17.78,17.45,17.48,11800,0
+CCEC.US,D,20240923,000000,17.6,18.255,17.15,17.15,34200,0
+CCEC.US,D,20240924,000000,17.99,19.1,17.485,18.62,31200,0
+CCEC.US,D,20240925,000000,18.03,18.8563,17.875,18.75,30000,0
+CCEC.US,D,20240926,000000,18.88,19.27,18.455,19.23,24800,0
+CCEC.US,D,20240927,000000,19,19.195,18.555,18.7,32000,0
+CCEC.US,D,20240930,000000,18.53,18.91,18.53,18.81,9328,0
+CCEC.US,D,20241001,000000,18.25,19.59,18.25,19.59,28394,0
+CCEC.US,D,20241002,000000,19.35,20.1389,19.09,19.63,26569,0
+CCEC.US,D,20241003,000000,19.695,20.26,18.24,19.34,35840,0
+CCEC.US,D,20241004,000000,19.29,19.5,18.885,19.2,8413,0
+CCEC.US,D,20241007,000000,18.87,19.2511,18.17,18.17,13345,0
+CCEC.US,D,20241008,000000,18.15,19.005,18.15,18.38,14905,0
+CCEC.US,D,20241009,000000,18.55,18.6292,18.036,18.2,12719,0
+CCEC.US,D,20241010,000000,18.16,18.77,18.01,18.36,18608,0
+CCEC.US,D,20241011,000000,18.23,19.1899,18.23,18.555,18816,0
+CCEC.US,D,20241014,000000,19.5,19.7501,19.255275,19.53,16880,0
+CCEC.US,D,20241015,000000,19.2,19.39,18.98,18.98,10186,0
+CCEC.US,D,20241016,000000,19.0152,19.69,19.0152,19.34,35999,0
+CCEC.US,D,20241017,000000,19.25,19.719,19.03,19.5,38801,0
+CCEC.US,D,20241018,000000,19.32,20.03,19.16,19.84,32223,0
+CCEC.US,D,20241021,000000,19.88,20.214,18.8027,19.87,24313,0
+CCEC.US,D,20241022,000000,19.4,20.18,18.66,19.04,46240,0
+CCEC.US,D,20241023,000000,19.2402,19.5747,18.785,19.07,33655,0
+CCEC.US,D,20241024,000000,19.11,19.49,18.77,19.18,21152,0
+CCEC.US,D,20241025,000000,19.31,19.9,18.81,19.29,19119,0
+CCEC.US,D,20241028,000000,19.49,19.87,18.45,18.77,21590,0
+CCEC.US,D,20241029,000000,18.61,19.68,18.6,19.11,40708,0
+CCEC.US,D,20241030,000000,19.3,19.5,18.645,19.33,36506,0
+CCEC.US,D,20241031,000000,19.13,19.13,18.2301,18.85,22457,0
+CCEC.US,D,20241101,000000,18.6,19,18.27,18.46,26317,0
+CCEC.US,D,20241104,000000,18.46,18.65,18.42,18.61,10906,0
+CCEC.US,D,20241105,000000,18.3,19,18.3,18.85,14895,0
+CCEC.US,D,20241106,000000,18.99,19,18.54,18.84,20539,0
+CCEC.US,D,20241107,000000,18.3628,18.94,18.3628,18.55,11509,0
+CCEC.US,D,20241108,000000,18.26,18.99,18.05,18.5,18004,0
+CCEC.US,D,20241111,000000,18.25,18.765,18.14,18.44,29547,0
+CCEC.US,D,20241112,000000,17.99,18.68,17.9611,18.54,25691,0
+CCEC.US,D,20241113,000000,18.39,18.6,18.21,18.35,15461,0
+CCEC.US,D,20241114,000000,18.3,18.99,18.2014,18.395,11939,0
+CCEC.US,D,20241115,000000,18.49,18.94,18.3,18.79,18441,0
+CCEC.US,D,20241118,000000,18.5,18.99,18.0312,18.76,17368,0
+CCEC.US,D,20241119,000000,18.495,18.75,18.3801,18.5,8600,0
+CCEC.US,D,20241120,000000,18.41,18.73,17.9901,18.55,11442,0
+CCEC.US,D,20241121,000000,18.5,18.92,18.5,18.67,3372,0
+CCEC.US,D,20241122,000000,18.81,18.81,18.0185,18.27,13454,0
+CCEC.US,D,20241125,000000,18.18,18.85,17.8777,18.8,27734,0
+CCEC.US,D,20241126,000000,18.63,18.69,18.15,18.15,15670,0
+CCEC.US,D,20241127,000000,18.27,18.8,18.195,18.34,9818,0
+CCEC.US,D,20241129,000000,18.26,18.6,18.26,18.3,3833,0
+CCEC.US,D,20241202,000000,18.3,18.4,17.88,17.88,11502,0
+CCEC.US,D,20241203,000000,17.86,18.6,17.594,18.43,62481,0
+CCEC.US,D,20241204,000000,18.34,18.65,18.125,18.188,11978,0
+CCEC.US,D,20241205,000000,18.45,18.6,17.805,18.07,18088,0
+CCEC.US,D,20241206,000000,18.25,18.4,18.12,18.18,13269,0
+CCEC.US,D,20241209,000000,18.415,18.415,18.0317,18.25,41156,0
+CCEC.US,D,20241210,000000,18.3,18.59,18.26,18.3,10953,0
+CCEC.US,D,20241211,000000,18.13,18.69,18.11,18.22,21167,0
+CCEC.US,D,20241212,000000,18.59,18.64,18.29,18.29,4442,0
+CCEC.US,D,20241213,000000,18.32,18.68,17.89,18.6,22820,0
+CCEC.US,D,20241216,000000,18.28,18.49,18.02,18.05,7803,0
+CCEC.US,D,20241217,000000,17.755,18.515,17.755,18.48,32085,0
+CCEC.US,D,20241218,000000,18.3,18.48,17.8101,18.47,47708,0
+CCEC.US,D,20241219,000000,18.32,18.5,17.55,18.4,29210,0
+CCEC.US,D,20241220,000000,18.25,18.5,17.946738,18.49,28196,0
+CCEC.US,D,20241223,000000,18.135,18.57,18.135,18.27,37333,0
+CCEC.US,D,20241224,000000,18.25,18.58,18.25,18.53,8152,0
+CCEC.US,D,20241226,000000,18.27,18.68,18.27,18.68,11718,0
+CCEC.US,D,20241227,000000,18.2039,18.495,18.2039,18.495,1524,0
+CCEC.US,D,20241230,000000,18.0182,18.47,18.0182,18.33,16208,0
+CCEC.US,D,20241231,000000,18.27,18.45,18.2274,18.36,10631,0
+CCEC.US,D,20250102,000000,18.36,18.5162,18.21,18.27,11576,0
+CCEC.US,D,20250103,000000,18,18.59,18,18.58,14400,0
+CCEC.US,D,20250106,000000,18.18,18.6,17.67,18.24,9749,0
+CCEC.US,D,20250107,000000,18.55,18.55,18.1,18.5,14906,0
+CCEC.US,D,20250108,000000,18.35,18.57,18.17,18.24,10168,0
+CCEC.US,D,20250110,000000,18.365,18.5,18.11,18.325,5187,0
+CCEC.US,D,20250113,000000,18.21,18.395,18.01,18.395,7222,0
+CCEC.US,D,20250114,000000,18.49,19.01,18.35,18.91,9259,0
+CCEC.US,D,20250115,000000,18.89,19.08,18.42,18.53,28076,0
+CCEC.US,D,20250116,000000,18.62,18.81,18.1458,18.3,12246,0
+CCEC.US,D,20250117,000000,18.5,18.75,18.2,18.75,12799,0
+CCEC.US,D,20250121,000000,18.3,18.75,17.9078,18.01,12402,0
+CCEC.US,D,20250122,000000,18.02,18.33,17.83,18.06,14117,0
+CCEC.US,D,20250123,000000,17.89,18.558,17.8593,18.14,22251,0
+CCEC.US,D,20250124,000000,18.65,18.76,18.14,18.23,29612,0
+CCEC.US,D,20250127,000000,18.44,18.67,18.3,18.5,13339,0
+CCEC.US,D,20250128,000000,18.4,18.67,18.4,18.47,33036,0
+CCEC.US,D,20250129,000000,18.41,18.87,18.4,18.75,12982,0
+CCEC.US,D,20250130,000000,18.8,19.2,18.8,19.12,10691,0
+CCEC.US,D,20250131,000000,18.5083,19.21,18.5083,19.19,10902,0
+CCEC.US,D,20250203,000000,18.62,19.035,18.5,18.75,10430,0
+CCEC.US,D,20250204,000000,18.7,19.24,18.7,19.02,11575,0
+CCEC.US,D,20250205,000000,18.85,19.4,18.71,19.14,7777,0
+CCEC.US,D,20250206,000000,19.0921,19.45,19.01,19.01,14355,0
+CCEC.US,D,20250207,000000,19.11,19.5,18.97,19.24,5958,0
+CCEC.US,D,20250210,000000,19.09,19.19,18.83,19.01,10061,0
+CCEC.US,D,20250211,000000,18.9,18.9,18.25,18.42,28141,0
+CCEC.US,D,20250212,000000,18.22,18.5,18.22,18.23,20221,0
+CCEC.US,D,20250213,000000,18.495,18.8381,18.495,18.61,3533,0
+CCEC.US,D,20250214,000000,18.36,19,18.25,18.3,10079,0
+CCEC.US,D,20250218,000000,18.31,18.6,18.1624,18.33,16030,0
+CCEC.US,D,20250219,000000,18.26,18.6,18.2,18.49,23781,0
+CCEC.US,D,20250220,000000,18.35,18.5,17.96,18.47,5005,0
+CCEC.US,D,20250221,000000,18.15,18.5,18.12,18.12,8987,0
+CCEC.US,D,20250224,000000,18.15,18.6,18.15,18.6,24301,0
+CCEC.US,D,20250225,000000,18.6,19.32,18.425,18.815,13648,0
+CCEC.US,D,20250226,000000,18.65,19.5,18.65,19.3007,11383,0
+CCEC.US,D,20250227,000000,19.2,19.39,18.35,18.5,16351,0
+CCEC.US,D,20250228,000000,18.895,19.01,17.795,18.49,52859,0
+CCEC.US,D,20250303,000000,18.0087,19,18.0087,18.33,26815,0
+CCEC.US,D,20250304,000000,18.37,19.18,18.25,18.69,21194,0
+CCEC.US,D,20250305,000000,18.34,19.09,18.34,19.09,13572,0
+CCEC.US,D,20250306,000000,19.06,19.4,18.5,19.02,22803,0
+CCEC.US,D,20250307,000000,19.23,19.53,19,19.53,24885,0
+CCEC.US,D,20250310,000000,19.49,19.8,18.86,19.5,24362,0
+CCEC.US,D,20250311,000000,19.25,19.6,19.15,19.55,17652,0
+CCEC.US,D,20250312,000000,19.19,19.7999,18.96,19.28,20465,0
+CCEC.US,D,20250313,000000,19.32,19.6,19.16,19.6,14148,0
+CCEC.US,D,20250314,000000,19.51,19.7,19.51,19.61,5821,0
+CCEC.US,D,20250317,000000,19.54,19.8,19.54,19.645,6216,0
+CCEC.US,D,20250318,000000,19.55,19.8,19.5,19.655,9717,0
+CCEC.US,D,20250319,000000,19.56,19.67,19.56,19.67,4871,0
+CCEC.US,D,20250320,000000,19.7,19.8,19.61,19.61,7699,0
+CCEC.US,D,20250321,000000,19.7362,19.7362,19.63,19.63,1432,0
+CCEC.US,D,20250324,000000,19.56,19.632,19.0301,19.6,12309,0
+CCEC.US,D,20250325,000000,19.7,19.9,19.69,19.75,15437,0
+CCEC.US,D,20250326,000000,19.45,19.78,19.0678,19.75,9333,0
+CCEC.US,D,20250327,000000,19.67,19.75,19.3,19.35,7216,0
+CCEC.US,D,20250328,000000,19.35,19.79,19.03,19.79,8001,0
+CCEC.US,D,20250331,000000,19.1311,19.56,19.1311,19.24,9403,0
+CCEC.US,D,20250401,000000,19.44,20.4,19.3448,20.1,17935,0
+CCEC.US,D,20250402,000000,20,20.085,19.2501,20.085,3950,0
+CCEC.US,D,20250403,000000,19.88,20.01,19.4,19.8,16459,0
+CCEC.US,D,20250404,000000,19.43,19.45,18.23,18.23,12086,0
+CCEC.US,D,20250407,000000,18.1,18.9,14.09,18.39,82177,0
+CCEC.US,D,20250408,000000,18.23,18.66,17.5045,17.5322,15347,0
+CCEC.US,D,20250409,000000,17.07,17.53,16.01,17,55153,0
+CCEC.US,D,20250410,000000,17.03,18,16.6,17,23107,0
+CCEC.US,D,20250411,000000,17.04,17.2299,16.365,16.95,1933,0
+CCEC.US,D,20250414,000000,17.25,18.3,16.295,17.6,27713,0
+CCEC.US,D,20250415,000000,17.63,17.9,17.0401,17.65,3641,0
+CCEC.US,D,20250416,000000,17.69,18.63,16.8989,18.43,2268,0
+CCEC.US,D,20250417,000000,16.77,18.25,16.77,17.0023,4187,0
+CCEC.US,D,20250421,000000,16.33,17.2,14.65,16.51,33445,0
+CCEC.US,D,20250422,000000,17.12,17.55,15.41,17.55,3790,0
+CCEC.US,D,20250423,000000,16.88,17.9,16.88,17.54,1448,0
+CCEC.US,D,20250424,000000,17.55,18.44,17.55,18.44,6081,0
+CCEC.US,D,20250425,000000,17.087,17.8988,17.062,17.88,9112,0
+CCEC.US,D,20250428,000000,17.65,17.96,17.436,17.96,2807,0
+CCEC.US,D,20250429,000000,17.3579,17.55,17.1948,17.496,8278,0
+CCEC.US,D,20250430,000000,17.16,19.1203,17.16,18.86,17492,0
+CCEC.US,D,20250501,000000,18.59,19.73,18.09,18.44,52467,0
+CCEC.US,D,20250502,000000,17.96,19.86,17.96,19.75,71169,0
+CCEC.US,D,20250505,000000,19.36,20.7,19.1,20.16,148064,0
+CCEC.US,D,20250506,000000,20,20.25,19.7,20.07,22760,0
+CCEC.US,D,20250507,000000,20.18,20.25,19.6018,20.11,9963,0
+CCEC.US,D,20250508,000000,20.06,20.91,19.99,20.05,24643,0
+CCEC.US,D,20250509,000000,20.28,21,19.95,20.53,20701,0
+CCEC.US,D,20250512,000000,20.38,20.97,19.615,19.615,12260,0
+CCEC.US,D,20250513,000000,19.31,20.19,18.51,19.95,23670,0
+CCEC.US,D,20250514,000000,19.76,21.39,19.76,21.39,58358,0
+CCEC.US,D,20250515,000000,20.93,22.38,20.855,22.38,33223,0
+CCEC.US,D,20250516,000000,22.1,22.88,22.1,22.85,20859,0
+CCEC.US,D,20250519,000000,22.5,23.49,21.8,23.49,39641,0
+CCEC.US,D,20250520,000000,23.3576,23.935,23.2,23.57,34913,0
+CCEC.US,D,20250521,000000,23.89,24.33,23,23.24,17567,0
+CCEC.US,D,20250522,000000,22.4026,24.1707,22.3727,23.48,8607,0
+CCEC.US,D,20250523,000000,23.33,23.33,22.56,23.175,8387,0
+CCEC.US,D,20250527,000000,22.75,23.05,22.5,22.88,20333,0
+CCEC.US,D,20250528,000000,22.71,23.41,22.7,23.09,7439,0
+CCEC.US,D,20250529,000000,23.29,23.44,22.51,22.61,5750,0
+CCEC.US,D,20250530,000000,22.92,23.47,22.92,23.18,28438,0
+CCEC.US,D,20250602,000000,23.21,23.3,22.395,23.1,6656,0
+CCEC.US,D,20250603,000000,22.49,23,22.28,22.65,8788,0
+CCEC.US,D,20250604,000000,22.65,22.65,22.0401,22.06,6437,0
+CCEC.US,D,20250605,000000,21.81,22.23,21.74,21.74,6987,0
+CCEC.US,D,20250606,000000,21.1231,22.4112,21.1231,21.8,5872,0
+CCEC.US,D,20250609,000000,21.8,22.19,21.62,21.62,3816,0
+CCEC.US,D,20250610,000000,21.78,21.78,21.11,21.29,6971,0
+CCEC.US,D,20250611,000000,21.54,21.54,20.98,21.45,5009,0
+CCEC.US,D,20250612,000000,21.49,21.49,20.9005,21.48,3251,0
+CCEC.US,D,20250613,000000,21.4,21.47,20.9841,21.47,2568,0
+CCEC.US,D,20250616,000000,20.98,21.47,20.24,20.84,9339,0
+CCEC.US,D,20250617,000000,20.42,22.47,20.42,22.47,8871,0
+CCEC.US,D,20250618,000000,23.43,23.5,22.5,23.48,26312,0
+CCEC.US,D,20250620,000000,23.26,24.17,22.75,24.14,38343,0
+CCEC.US,D,20250623,000000,24.01,24.14,23.0481,23.76,9738,0
+CCEC.US,D,20250624,000000,23.34,23.925,22.3391,23.45,4302,0
+CCEC.US,D,20250625,000000,23.25,23.5,22.841,23.37,1980,0
+CCEC.US,D,20250626,000000,22.81,24.14,22.81,23.63,3091,0
+CCEC.US,D,20250627,000000,23.2,23.3,22.8,23,2409,0
+CCEC.US,D,20250630,000000,23.099,23.38,22.94,23.38,5094,0
+CCEC.US,D,20250701,000000,23.13,23.62,22.6104,23.62,6224,0
+CCEC.US,D,20250702,000000,23.25,23.6,23.25,23.48,3825,0
+CCEC.US,D,20250703,000000,23.26,23.65,23.1,23.65,8220,0
+CCEC.US,D,20250707,000000,23.53,23.8561,22.88,23.29,6680,0
+CCEC.US,D,20250708,000000,23.47,23.47,23.05,23.46,1650,0
+CCEC.US,D,20250709,000000,23.01,24,23.01,23.98,50560,0
+CCEC.US,D,20250710,000000,23.97,24.2,23.365,24.2,84517,0
+CCEC.US,D,20250711,000000,24.2,24.25,24,24.23,63873,0
+CCEC.US,D,20250714,000000,24.34,24.805,23.6283,24.75,19752,0
+CCEC.US,D,20250715,000000,24.83,24.83,24.12,24.6,9837,0
+CCEC.US,D,20250716,000000,24.5,24.69,24,24.44,2178,0
+CCEC.US,D,20250717,000000,24.4,24.72,24,24.45,3328,0
+CCEC.US,D,20250718,000000,24.59,24.59,23.4,23.93,381459,0
+CCEC.US,D,20250721,000000,24.28,24.38,22.9001,23.38,185740,0
+CCEC.US,D,20250722,000000,23.565,24.2,23.56,23.99,293015,0
+CCEC.US,D,20250723,000000,24,24.05,23.4483,23.93,10067,0
+CCEC.US,D,20250724,000000,23.69,24.17,23.519,24.05,116007,0
+CCEC.US,D,20250725,000000,24,24.02,22.502,22.925,170714,0
+CCEC.US,D,20250728,000000,23.77,24.29,23,24.05,156233,0
+CCEC.US,D,20250729,000000,24.16,24.48,23.875,24.3,146222,0
+CCEC.US,D,20250730,000000,24.25,24.25,23.45,23.45,11428,0
+CCEC.US,D,20250731,000000,23.13,23.415,22.84,23.11,11512,0
+CCEC.US,D,20250801,000000,22.84,23.98,22.07,22.36,14557,0
+CCEC.US,D,20250804,000000,22.81,23.4,22.13,22.58,20441,0
+CCEC.US,D,20250805,000000,22.97,23.13,22.1745,22.83,7659,0
+CCEC.US,D,20250806,000000,22.83,23.69,22.3508,22.96,7107,0
+CCEC.US,D,20250807,000000,22.2982,22.894,22.2982,22.72,4192,0
+CCEC.US,D,20250808,000000,22.94,23.98,22.47,23.79,18999,0
+CCEC.US,D,20250811,000000,23.52,23.52,22.405,22.5,11769,0
+CCEC.US,D,20250812,000000,21.06,22.36,21.06,21.56,12089,0
+CCEC.US,D,20250813,000000,21.45,21.7,21,21.45,25434,0
+CCEC.US,D,20250814,000000,21.45,21.6,20.7004,20.935,10790,0
+CCEC.US,D,20250815,000000,21.085,21.6,20.98,21.37,4288,0
+CCEC.US,D,20250818,000000,21.37,22.01,20.875,21.92,20396,0
+CCEC.US,D,20250819,000000,21.72,21.81,20.76,20.88,11779,0
+CCEC.US,D,20250820,000000,20.8,22.36,20.8,22.06,30119,0
+CCEC.US,D,20250821,000000,21.57,21.97,21.04,21.11,14385,0
+CCEC.US,D,20250822,000000,21.21,21.63,20.81,21.59,13642,0
+CCEC.US,D,20250825,000000,21.29,21.545,21.29,21.35,2411,0
+CCEC.US,D,20250826,000000,21.24,22.01,20.935,21.75,20114,0
+CCEC.US,D,20250827,000000,21.59,21.71,21.1383,21.57,4226,0
+CCEC.US,D,20250828,000000,21.36,21.42,21.19,21.35,4181,0
+CCEC.US,D,20250829,000000,21.1,21.3475,21.1,21.1,4568,0
+CCEC.US,D,20250902,000000,21,21.19,20.7665,21.19,3738,0
+CCEC.US,D,20250903,000000,21,21.19,20.81,20.96,4073,0
+CCEC.US,D,20250904,000000,20.96,21.35,19.8701,21.1,11752,0
+CCEC.US,D,20250905,000000,21.07,21.96,21,21.78,7177,0
+CCEC.US,D,20250908,000000,20.105,21.91,20.105,21.85,11368,0
+CCEC.US,D,20250909,000000,21.2051,21.99,21,21.5,49148,0
+CCEC.US,D,20250910,000000,21.41,22.19,21.02,21.37,16813,0
+CCEC.US,D,20250911,000000,21.36,21.36,21.36,21.36,1286,0
+CCEC.US,D,20250912,000000,21.275,21.36,20.56,20.56,4123,0
+CCEC.US,D,20250915,000000,20.61,21.15,20.566,20.61,14978,0
+CCEC.US,D,20250916,000000,20.56,22.02,20.46,21.81,14758,0
+CCEC.US,D,20250917,000000,21.43,21.758,21.12,21.12,2401,0
+CCEC.US,D,20250918,000000,21.16,21.8099,21.07,21.1,2845,0
+CCEC.US,D,20250919,000000,21.5,22.32,20.8001,22.05,39602,0
+CCEC.US,D,20250922,000000,21.61,23.25,21.61,23.11,18536,0
+CCEC.US,D,20250923,000000,22.7286,23.39,22.5,22.7,18343,0
+CCEC.US,D,20250924,000000,21.4253,23,21.22,22.8,24409,0
+CCEC.US,D,20250925,000000,22.81,22.81,22.2,22.5,4881,0
+CCEC.US,D,20250926,000000,22.93,23.2351,22.18,22.18,21869,0
+CCEC.US,D,20250929,000000,22.1927,22.1927,21.6,21.77,3433,0
+CCEC.US,D,20250930,000000,22.46,22.8081,22.15,22.51,15319,0
+CCEC.US,D,20251001,000000,22.52,22.88,22.02,22.02,1891,0
+CCEC.US,D,20251002,000000,21.7047,21.855,21.65,21.81,4215,0
+CCEC.US,D,20251003,000000,22.4804,22.4804,21.21,21.35,6633,0
+CCEC.US,D,20251006,000000,21.795,22.45,21.795,22.1,20554,0
+CCEC.US,D,20251007,000000,21.8,22.76,21.8,22.7,14628,0
+CCEC.US,D,20251008,000000,22.3673,22.3673,21.8001,22.16,2315,0
+CCEC.US,D,20251009,000000,22.65,24,21.5,21.5,74239,0
+CCEC.US,D,20251010,000000,21.75,21.8408,20.55,20.55,4943,0
+CCEC.US,D,20251013,000000,21.32,23,21.32,22.57,27117,0
+CCEC.US,D,20251014,000000,22.35,22.35,22.055,22.06,2490,0
+CCEC.US,D,20251015,000000,22.0594,22.24,22.0594,22.24,1617,0
+CCEC.US,D,20251016,000000,21.854,23,21.854,22.5,21691,0
+CCEC.US,D,20251017,000000,22.29,23.17,21.9167,22.75,18314,0
+CCEC.US,D,20251020,000000,22.65,22.98,22.65,22.7,1843,0
+CCEC.US,D,20251021,000000,23.04,23.09,22.23,22.23,4525,0
+CCEC.US,D,20251022,000000,22.46,23.15,21.59,21.78,15442,0
+CCEC.US,D,20251023,000000,21.955,22.17,21.885,22.17,1187,0
+CCEC.US,D,20251024,000000,22.225,22.39,22.145,22.145,2514,0
+CCEC.US,D,20251027,000000,21.805,21.805,21.69,21.69,1161,0
+CCEC.US,D,20251028,000000,21.8055,22.0931,21.79,21.79,2483,0
+CCEC.US,D,20251029,000000,21.78,22.13,21.68,21.68,3949,0
+CCEC.US,D,20251030,000000,21.56,21.56,20.5,20.68,4871,0
+CCEC.US,D,20251031,000000,20.66,21.6832,20.66,21.33,3445,0
+CCEC.US,D,20251103,000000,20.77,21.605,20.31,21.03,4799,0
+CCEC.US,D,20251104,000000,20.57,20.7999,19.9,20.4,10172,0
+CCEC.US,D,20251105,000000,20.04,20.64,19.92,19.92,6477,0
+CCEC.US,D,20251106,000000,20.3,20.95,19.85,19.85,6844,0
+CCEC.US,D,20251107,000000,20.63,20.6935,20.0722,20.69,3558,0
+CCEC.US,D,20251110,000000,20.23,21.39,20.2,20.57,6184,0
+CCEC.US,D,20251111,000000,20.5152,20.55,20.5152,20.55,1016,0
+CCEC.US,D,20251112,000000,20.0621,21.0899,19.6,20.74,27655,0
+CCEC.US,D,20251113,000000,20.82,21.12,19.77,19.81,17728,0
+CCEC.US,D,20251114,000000,19.51,21.02,19.51,20.59,24681,0
+CCEC.US,D,20251117,000000,20.95,21.72,20.61,21.03,18827,0
+CCEC.US,D,20251118,000000,21.02,21.02,20.02,20.1,7976,0
+CCEC.US,D,20251119,000000,20,20,19.56,19.64,13859,0
+CCEC.US,D,20251120,000000,19.6713,19.6713,19.09,19.09,8389,0
+CCEC.US,D,20251121,000000,19.38,19.38,18.56,19.03,21921,0
+CCEC.US,D,20251124,000000,19.19,19.96,18.6,19.96,56366,0
+CCEC.US,D,20251125,000000,19.24,20.45,19.24,20.03,10735,0
+CCEC.US,D,20251126,000000,19.89,20.249,19.89,20.06,2238,0
+CCEC.US,D,20251128,000000,19.5072,20.61,19.5072,20.57,10711,0
+CCEC.US,D,20251201,000000,20.295,20.8132,20.295,20.4,4292,0
+CCEC.US,D,20251202,000000,20.94,20.94,20.25,20.5,8661,0
+CCEC.US,D,20251203,000000,20.5,21.12,20.44,20.63,10709,0
+CCEC.US,D,20251204,000000,20.5,21.125,20.5,20.86,2621,0
+CCEC.US,D,20251205,000000,21.26,21.49,20.5528,20.75,2980,0
+CCEC.US,D,20251208,000000,20.54,21.01,19.99,20.76,19695,0
+CCEC.US,D,20251209,000000,20.6,20.75,19.99,20.7,19225,0
+CCEC.US,D,20251210,000000,20.61,20.978,20.31,20.83,4352,0
+CCEC.US,D,20251211,000000,20.8,21.03,20.1101,21.03,6574,0
+CCEC.US,D,20251215,000000,20.36,20.7192,20.36,20.7192,742,0
+CCEC.US,D,20251216,000000,20.29,20.85,20.085,20.7,13854,0
+CCEC.US,D,20251217,000000,20.6,21.3,19.86,21.29,24457,0
+CCEC.US,D,20251218,000000,20.6377,21.325,20.6377,21.325,880,0
+CCEC.US,D,20251219,000000,21.05,21.35,20.65,20.96,2930,0
+CCEC.US,D,20251222,000000,21.1,21.49,21.08,21.49,2699,0
+CCEC.US,D,20251223,000000,20.97,21.03,20.23,21.03,2720,0
+CCEC.US,D,20251224,000000,20.7554,21.46,20.7554,21.46,5883,0
+CCEC.US,D,20251226,000000,20.79,21.31,20.79,21.31,1065,0
+CCEC.US,D,20251229,000000,20.87,21.42,20.79,21.42,7223,0
+CCEC.US,D,20251230,000000,21.42,21.42,20.6,20.6,4030,0
+CCEC.US,D,20251231,000000,20.56,21.1,20.56,20.87,3021,0
+CCEC.US,D,20260102,000000,20.82,20.82,20.41,20.41,1458,0
+CCEC.US,D,20260105,000000,20.5765,20.87,20.5,20.69,4277,0
+CCEC.US,D,20260106,000000,20.51,20.6749,20.03,20.11,7190,0
+CCEC.US,D,20260107,000000,20,20.3399,20,20.3399,3521,0
+CCEC.US,D,20260108,000000,20.4,20.8572,20.09,20.09,6675,0
+CCEC.US,D,20260109,000000,20.2798,20.47,20.15,20.15,3489,0
+CCEC.US,D,20260112,000000,20.21,20.74,20.15,20.74,3304,0
+CCEC.US,D,20260113,000000,19.93,21.31,19.93,21.02,15072,0
+CCEC.US,D,20260114,000000,20.755,20.755,20.28,20.28,2012,0
+CCEC.US,D,20260115,000000,20.43,21.263,20.43,20.93,3187,0
+CCEC.US,D,20260116,000000,20.865,21.68,20.765,21.51,8205,0
+CCEC.US,D,20260120,000000,21.18,21.45,21.18,21.45,8454,0
+CCEC.US,D,20260121,000000,21.2,21.4999,21.2,21.4999,705,0
+CCEC.US,D,20260122,000000,21.39,21.413,21.2,21.413,2682,0
+CCEC.US,D,20260123,000000,20.9002,21.5,20.9002,21.453,3990,0
+CCEC.US,D,20260126,000000,21.25,21.36,21.25,21.255,1802,0
+CCEC.US,D,20260127,000000,21.2401,21.5,21.2401,21.5,2350,0
+CCEC.US,D,20260128,000000,21.45,21.65,21.45,21.58,3024,0
+CCEC.US,D,20260129,000000,21.7492,22.58,21.36,22.58,5465,0
+CCEC.US,D,20260130,000000,21.845,22.3989,21.3,21.89,1685,0
+CCEC.US,D,20260202,000000,21.36,22.315,21.36,21.78,9292,0
+CCEC.US,D,20260203,000000,21.93,21.93,21.5501,21.74,1332,0
+CCEC.US,D,20260204,000000,21.49,21.7674,21.44,21.44,3799,0
+CCEC.US,D,20260205,000000,21.5,21.5,20.95,20.95,2826,0
+CCEC.US,D,20260206,000000,20.92,20.94,20.4551,20.46,4900,0
+CCEC.US,D,20260209,000000,20.625,20.8,20.47,20.8,2902,0
+CCEC.US,D,20260210,000000,20.453,20.61,20.21,20.495,13882,0
+CCEC.US,D,20260211,000000,20.41,20.95,20.41,20.775,6242,0
+CCEC.US,D,20260212,000000,20.73,21.76,20.73,21.76,12959,0
+CCEC.US,D,20260213,000000,22.36,22.8,21.6,22.73,17145,0
+CCEC.US,D,20260217,000000,22.5,22.73,21.37,22.5,10879,0
+CCEC.US,D,20260218,000000,22.015,23.15,21.9864,23.075,9706,0
diff --git a/daily/us/nasdaq stocks/1/ccsi.us.txt b/daily/us/nasdaq stocks/1/ccsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1630cc8f2f8f3fa847be074a4b27e6cddd29648c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccsi.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCSI.US,D,20211001,000000,37.06,47.01,37,45,27351,0
+CCSI.US,D,20211004,000000,49.84,52,49.75,50.905,9581,0
+CCSI.US,D,20211005,000000,54.99,55.29,49.76,55,98773,0
+CCSI.US,D,20211006,000000,55.3,61.95,53.7,60,132599,0
+CCSI.US,D,20211007,000000,60.9,60.9,55.79,56.04,75988,0
+CCSI.US,D,20211008,000000,52,68.89,52,64.88,4243000,0
+CCSI.US,D,20211011,000000,63.55,66,59.6,60.92,916900,0
+CCSI.US,D,20211012,000000,61.99,66,59.12,63.61,641500,0
+CCSI.US,D,20211013,000000,61.56,66.5599,61.08,66.09,419500,0
+CCSI.US,D,20211014,000000,66.52,66.86,60.5,65.25,687223,0
+CCSI.US,D,20211015,000000,65.34,65.78,63,63.67,421701,0
+CCSI.US,D,20211018,000000,62.47,64,61.43,61.73,321500,0
+CCSI.US,D,20211019,000000,62.39,63.41,60.06,60.93,488884,0
+CCSI.US,D,20211020,000000,62.26,63.91,58.9,59.89,403731,0
+CCSI.US,D,20211021,000000,59.86,64.22,59.06,63.48,371356,0
+CCSI.US,D,20211022,000000,63.27,65.99,63.27,65.4,84070,0
+CCSI.US,D,20211025,000000,65.1,65.18,62.75,62.99,118584,0
+CCSI.US,D,20211026,000000,62.66,65.705,62.66,64.9,83067,0
+CCSI.US,D,20211027,000000,65,65.85,63.13,64.29,94619,0
+CCSI.US,D,20211028,000000,64.46,65.4,63.1,64,102996,0
+CCSI.US,D,20211029,000000,63.85,64.95,62.97,63.33,140817,0
+CCSI.US,D,20211101,000000,63.39,64.6,61.59,62.01,178758,0
+CCSI.US,D,20211102,000000,61.66,64,61.1,62.31,208257,0
+CCSI.US,D,20211103,000000,61.78,64.265,61.78,63.74,190768,0
+CCSI.US,D,20211104,000000,63.7,65.5,63.69,64.26,110576,0
+CCSI.US,D,20211105,000000,65.38,65.8,63.4,65,236195,0
+CCSI.US,D,20211108,000000,65,65.65,64.41,64.67,140942,0
+CCSI.US,D,20211109,000000,64.68,69.31,64.02,64.99,143338,0
+CCSI.US,D,20211110,000000,64.28,65.54,63.7301,64.36,179442,0
+CCSI.US,D,20211111,000000,64,64.8,61.865,62.97,146260,0
+CCSI.US,D,20211112,000000,63.56,63.56,61.4395,61.93,200638,0
+CCSI.US,D,20211115,000000,61.78,66.29,61.78,65.17,162372,0
+CCSI.US,D,20211116,000000,64.68,66.0252,62.45,65,110279,0
+CCSI.US,D,20211117,000000,65,65.24,62.71,62.75,127861,0
+CCSI.US,D,20211118,000000,62.75,63.33,61.78,63.1,154790,0
+CCSI.US,D,20211119,000000,63.16,65.2887,62.73,63.69,69495,0
+CCSI.US,D,20211122,000000,63.36,63.87,59.63,61.91,145474,0
+CCSI.US,D,20211123,000000,61.6,61.827,59.365,59.92,102632,0
+CCSI.US,D,20211124,000000,60.16,61.49,59.73,59.99,71746,0
+CCSI.US,D,20211126,000000,59.05,59.63,57.49,58.99,78427,0
+CCSI.US,D,20211129,000000,58.91,61.63,58.57,61.44,98738,0
+CCSI.US,D,20211130,000000,61.66,63.025,60.91,62.64,248993,0
+CCSI.US,D,20211201,000000,63.65,65.37,61.65,62.47,135473,0
+CCSI.US,D,20211202,000000,62.18,65.48,62.14,64.28,76711,0
+CCSI.US,D,20211203,000000,64.06,64.155,59.21,59.75,71336,0
+CCSI.US,D,20211206,000000,60.37,61.54,57.51,61.15,107309,0
+CCSI.US,D,20211207,000000,62.08,65.68,62.08,63.25,117601,0
+CCSI.US,D,20211208,000000,63.77,64.02,61.09,61.57,105840,0
+CCSI.US,D,20211209,000000,61.36,62.19,59.05,59.75,72691,0
+CCSI.US,D,20211210,000000,59.7,61.37,56.13,56.78,118040,0
+CCSI.US,D,20211213,000000,56.3,58.73,55.67,57.33,95010,0
+CCSI.US,D,20211214,000000,57.24,59.91,53.79,53.98,135921,0
+CCSI.US,D,20211215,000000,54,57.71,52.2,57.15,220323,0
+CCSI.US,D,20211216,000000,57.5,58.03,54.45,54.81,104513,0
+CCSI.US,D,20211217,000000,54.52,57.48,53.15,56.62,999397,0
+CCSI.US,D,20211220,000000,55.4,55.86,54.14,54.48,95100,0
+CCSI.US,D,20211221,000000,55.21,57.57,55.07,57.05,55370,0
+CCSI.US,D,20211222,000000,57.07,57.59,55.8547,57.58,37653,0
+CCSI.US,D,20211223,000000,57.84,59.48,57.58,58.53,36594,0
+CCSI.US,D,20211227,000000,58.98,60.475,58.45,59.5,63828,0
+CCSI.US,D,20211228,000000,59.49,60.54,58.17,59.17,52296,0
+CCSI.US,D,20211229,000000,59.23,59.4699,57.87,58.19,44122,0
+CCSI.US,D,20211230,000000,58.52,60.34,58.39,58.78,103020,0
+CCSI.US,D,20211231,000000,61.98,61.98,57.03,57.87,53276,0
+CCSI.US,D,20220103,000000,58.16,59.14,57.52,58.93,140096,0
+CCSI.US,D,20220104,000000,59.2,60.5,56.25,57.95,72044,0
+CCSI.US,D,20220105,000000,57.73,60,55.55,56.06,60476,0
+CCSI.US,D,20220106,000000,55.44,57.405,54.4,56.56,50699,0
+CCSI.US,D,20220107,000000,56.52,58.76,55.29,56.8,63816,0
+CCSI.US,D,20220110,000000,55.78,58.22,54.83,58.07,55539,0
+CCSI.US,D,20220111,000000,55.05,60.455,55.05,59.53,41505,0
+CCSI.US,D,20220112,000000,59.92,60.727,58.74,59.23,59278,0
+CCSI.US,D,20220113,000000,59.3,60.23,57.93,58.49,57334,0
+CCSI.US,D,20220114,000000,57.56,59.72,57.56,59.12,52555,0
+CCSI.US,D,20220118,000000,58.35,59.41,57.56,57.64,73622,0
+CCSI.US,D,20220119,000000,57.6,59.13,57.36,58.38,85129,0
+CCSI.US,D,20220120,000000,58.61,60.85,58.27,58.43,62123,0
+CCSI.US,D,20220121,000000,57.61,59.72,56.41,56.64,101514,0
+CCSI.US,D,20220124,000000,55.67,58.36,51.98,57.66,107751,0
+CCSI.US,D,20220125,000000,57.07,57.13,54.26,55.95,81338,0
+CCSI.US,D,20220126,000000,57.08,58.02,54.09,55.19,89718,0
+CCSI.US,D,20220127,000000,55.78,56.4,53.085,53.38,102330,0
+CCSI.US,D,20220128,000000,53.46,55.78,51.475,55.24,66655,0
+CCSI.US,D,20220131,000000,54.79,56.97,54.57,56.7,91705,0
+CCSI.US,D,20220201,000000,56.85,58.0631,55.7405,57.4,61792,0
+CCSI.US,D,20220202,000000,57.52,57.52,55.37,55.97,68284,0
+CCSI.US,D,20220203,000000,55.4,56.03,53.13,53.38,64031,0
+CCSI.US,D,20220204,000000,53.12,55.85,52.52,55.32,47693,0
+CCSI.US,D,20220207,000000,55.27,57.03,55.27,56.25,83062,0
+CCSI.US,D,20220208,000000,56.37,61.97,56.37,61.79,93075,0
+CCSI.US,D,20220209,000000,62.4,62.58,60.79,62,58146,0
+CCSI.US,D,20220210,000000,60.71,62.765,59.44,59.77,65640,0
+CCSI.US,D,20220211,000000,60.16,61,58.23,58.77,58343,0
+CCSI.US,D,20220214,000000,59.19,61.25,59.19,60.61,53508,0
+CCSI.US,D,20220215,000000,61.35,61.98,59.56,60.78,125706,0
+CCSI.US,D,20220216,000000,60.25,60.82,57.27,58.21,78800,0
+CCSI.US,D,20220217,000000,57.33,57.61,56.37,57.49,41140,0
+CCSI.US,D,20220218,000000,57.09,57.22,55.01,55.96,58772,0
+CCSI.US,D,20220222,000000,55.27,55.79,53.07,53.64,59320,0
+CCSI.US,D,20220223,000000,54.13,54.97,53.09,53.37,60193,0
+CCSI.US,D,20220224,000000,52.05,54.46,51.81,54.29,80524,0
+CCSI.US,D,20220225,000000,54.86,55.77,54.02,54.77,56306,0
+CCSI.US,D,20220228,000000,53.87,56.01,53.87,55.66,108150,0
+CCSI.US,D,20220301,000000,55.4,57.07,53.6,54.78,103577,0
+CCSI.US,D,20220302,000000,54.97,57.67,54.385,57.5,74648,0
+CCSI.US,D,20220303,000000,58.42,61.37,57.21,59.73,117350,0
+CCSI.US,D,20220304,000000,58.83,60,57.9496,59.52,106253,0
+CCSI.US,D,20220307,000000,59.13,61.415,58.27,60,143925,0
+CCSI.US,D,20220308,000000,59.52,61.81,59.4,60.46,95930,0
+CCSI.US,D,20220309,000000,61.17,61.74,59.95,60.5,95430,0
+CCSI.US,D,20220310,000000,59.69,61.455,59.22,59.55,75050,0
+CCSI.US,D,20220311,000000,59.72,59.72,56.01,56.22,77866,0
+CCSI.US,D,20220314,000000,55.95,55.95,53.94,54.11,67932,0
+CCSI.US,D,20220315,000000,53.84,55.58,53.49,55.54,78239,0
+CCSI.US,D,20220316,000000,55.68,58.47,55.555,58.27,68448,0
+CCSI.US,D,20220317,000000,58.19,61.13,57.37,60.7,63679,0
+CCSI.US,D,20220318,000000,60.49,61.08,59.12,60.18,244252,0
+CCSI.US,D,20220321,000000,60.02,60.54,58.87,59.65,42711,0
+CCSI.US,D,20220322,000000,59.89,61.47,59.55,59.66,54428,0
+CCSI.US,D,20220323,000000,59.19,60.24,58.29,58.97,43309,0
+CCSI.US,D,20220324,000000,59.21,59.21,57.19,57.89,32783,0
+CCSI.US,D,20220325,000000,57.6,59.07,56.99,58.53,52200,0
+CCSI.US,D,20220328,000000,58.19,60.135,58.15,59.95,54096,0
+CCSI.US,D,20220329,000000,60.61,61.95,59.705,60.96,104037,0
+CCSI.US,D,20220330,000000,60.68,62.26,60,60.28,63380,0
+CCSI.US,D,20220331,000000,60.04,60.59,59.68,60.13,91887,0
+CCSI.US,D,20220401,000000,59.94,60.9,59.635,60.01,97004,0
+CCSI.US,D,20220404,000000,59.945,60.61,57.38,57.86,64818,0
+CCSI.US,D,20220405,000000,57.97,60.49,57.4,59.34,126585,0
+CCSI.US,D,20220406,000000,59.11,59.11,55.565,55.74,85564,0
+CCSI.US,D,20220407,000000,55.78,56.58,52.74,54.86,95752,0
+CCSI.US,D,20220408,000000,54.41,55.54,52.47,52.66,69603,0
+CCSI.US,D,20220411,000000,52.41,53.08,51.04,52.13,62257,0
+CCSI.US,D,20220412,000000,52.21,54.18,52.21,52.98,80469,0
+CCSI.US,D,20220413,000000,53.14,57.31,52.72,57.22,64251,0
+CCSI.US,D,20220414,000000,57.61,58.46,56.4974,56.84,47012,0
+CCSI.US,D,20220418,000000,57.2,58.82,56.23,57.91,71460,0
+CCSI.US,D,20220419,000000,57.5,59.775,57.5,58.7,60406,0
+CCSI.US,D,20220420,000000,59.71,59.71,57.33,57.58,52147,0
+CCSI.US,D,20220421,000000,58.08,58.22,55.56,56.46,76164,0
+CCSI.US,D,20220422,000000,55.99,58.385,53.17,53.88,65271,0
+CCSI.US,D,20220425,000000,53.31,57.27,53.31,57.11,48714,0
+CCSI.US,D,20220426,000000,56.31,56.31,54.46,54.57,52240,0
+CCSI.US,D,20220427,000000,54.58,56.17,54.07,54.43,79962,0
+CCSI.US,D,20220428,000000,54.98,56.675,53.01,56.38,66752,0
+CCSI.US,D,20220429,000000,55.61,57.165,52.47,52.72,61147,0
+CCSI.US,D,20220502,000000,53.08,54.72,51.49,54.03,91408,0
+CCSI.US,D,20220503,000000,53.98,54.82,53.09,53.28,53775,0
+CCSI.US,D,20220504,000000,54.56,55.24,51.67,55.22,58858,0
+CCSI.US,D,20220505,000000,54.04,54.15,52.25,53.44,61111,0
+CCSI.US,D,20220506,000000,53.44,54.24,50.67,52.01,90519,0
+CCSI.US,D,20220509,000000,51.42,51.42,48.82,49.51,80785,0
+CCSI.US,D,20220510,000000,50.84,50.84,46.73,49.17,84686,0
+CCSI.US,D,20220511,000000,49.14,50.1,44.45,45.14,67264,0
+CCSI.US,D,20220512,000000,44.93,48.3,44.35,45.7,93439,0
+CCSI.US,D,20220513,000000,46.4,48.72,46.4,47.95,56110,0
+CCSI.US,D,20220516,000000,47.95,48.82,46.34,47.1,54351,0
+CCSI.US,D,20220517,000000,48.28,49.28,45.71,48.47,87915,0
+CCSI.US,D,20220518,000000,47.89,48.98,47.1,47.78,86961,0
+CCSI.US,D,20220519,000000,47.14,49.43,46.605,49.01,101884,0
+CCSI.US,D,20220520,000000,49.79,49.96,47.2336,48.78,65806,0
+CCSI.US,D,20220523,000000,49.04,50.95,47.8,50.7,63267,0
+CCSI.US,D,20220524,000000,49.84,50.19,47.63,48,66790,0
+CCSI.US,D,20220525,000000,47.72,48.825,47.6,47.81,54150,0
+CCSI.US,D,20220526,000000,48.11,49.82,48.11,49.23,43911,0
+CCSI.US,D,20220527,000000,49.46,50.29,48.89,49.2,59047,0
+CCSI.US,D,20220531,000000,48.65,49.95,47.04,48.03,117111,0
+CCSI.US,D,20220601,000000,48.71,49.43,47.45,48.47,82862,0
+CCSI.US,D,20220602,000000,48.71,51.3354,48.35,50.53,55495,0
+CCSI.US,D,20220603,000000,50.16,50.16,48.48,49.31,33879,0
+CCSI.US,D,20220606,000000,50.21,50.21,48.065,48.23,37549,0
+CCSI.US,D,20220607,000000,48.19,49.09,47.65,49.09,40424,0
+CCSI.US,D,20220608,000000,45,45,41.68,43.08,258009,0
+CCSI.US,D,20220609,000000,43.13,44.065,41.78,41.87,190324,0
+CCSI.US,D,20220610,000000,41.03,41.07,38.92,40.09,1270643,0
+CCSI.US,D,20220613,000000,38.54,40.14,38.27,38.43,327851,0
+CCSI.US,D,20220614,000000,38.42,40.21,37.75,39.06,198971,0
+CCSI.US,D,20220615,000000,39.39,41.3,39.05,40.83,215620,0
+CCSI.US,D,20220616,000000,40.1,41.56,39.08,39.53,187471,0
+CCSI.US,D,20220617,000000,39.93,42.77,39.93,42.47,484870,0
+CCSI.US,D,20220621,000000,42.92,43.42,42.275,42.39,128943,0
+CCSI.US,D,20220622,000000,41.75,44.27,41.75,43.96,121129,0
+CCSI.US,D,20220623,000000,43.98,44.54,42.825,43.85,103348,0
+CCSI.US,D,20220624,000000,44.06,46.46,43.0432,45.85,370086,0
+CCSI.US,D,20220627,000000,46.15,46.15,42.81,43.23,113421,0
+CCSI.US,D,20220628,000000,43.62,44.66,42.63,44.27,128856,0
+CCSI.US,D,20220629,000000,44.33,44.91,43.61,44.87,119756,0
+CCSI.US,D,20220630,000000,44.46,45.92,42.97,43.68,140640,0
+CCSI.US,D,20220701,000000,43.6,45.35,43.39,45,98062,0
+CCSI.US,D,20220705,000000,44.28,47.05,44.28,46.2,190273,0
+CCSI.US,D,20220706,000000,46.2,48.05,44.9625,47.11,128522,0
+CCSI.US,D,20220707,000000,47.05,48.96,47.05,48.77,66780,0
+CCSI.US,D,20220708,000000,48.12,49.67,47.365,49,58733,0
+CCSI.US,D,20220711,000000,48.41,48.41,46.825,47.5,94461,0
+CCSI.US,D,20220712,000000,47.51,48.79,46.07,47.31,121349,0
+CCSI.US,D,20220713,000000,46.4,47.52,46.17,46.83,81814,0
+CCSI.US,D,20220714,000000,46.15,46.875,45.1,46.02,44740,0
+CCSI.US,D,20220715,000000,46.96,48.15,46.15,48.07,72699,0
+CCSI.US,D,20220718,000000,48.28,49,47.02,47.41,76846,0
+CCSI.US,D,20220719,000000,47.76,49.44,47.76,49.3,88290,0
+CCSI.US,D,20220720,000000,49.59,51.56,49.59,51.36,76503,0
+CCSI.US,D,20220721,000000,50.98,52.585,49.89,52.26,68767,0
+CCSI.US,D,20220722,000000,52.54,54.12,52.0734,53.67,112781,0
+CCSI.US,D,20220725,000000,54.07,54.22,53.03,54.18,79080,0
+CCSI.US,D,20220726,000000,54.05,54.05,50.97,51.58,81836,0
+CCSI.US,D,20220727,000000,52.09,53.92,52.08,53.61,66472,0
+CCSI.US,D,20220728,000000,54.04,54.04,52.16,53.59,52981,0
+CCSI.US,D,20220729,000000,53.62,54.11,52.875,54.03,44432,0
+CCSI.US,D,20220801,000000,53.94,56.24,53.32,55.49,66913,0
+CCSI.US,D,20220802,000000,54.98,55.48,53.7,55.29,61089,0
+CCSI.US,D,20220803,000000,55.85,57.72,55.85,56.64,105602,0
+CCSI.US,D,20220804,000000,56.93,57.3401,55.73,56.64,64094,0
+CCSI.US,D,20220805,000000,56,57.89,56,56.69,39689,0
+CCSI.US,D,20220808,000000,56.84,57.72,56.3403,57.14,71231,0
+CCSI.US,D,20220809,000000,57.27,57.27,55.13,56.24,78829,0
+CCSI.US,D,20220810,000000,60,60,52.51,55.91,135956,0
+CCSI.US,D,20220811,000000,55.91,56.55,55.38,56.07,120997,0
+CCSI.US,D,20220812,000000,56.24,57.37,54.43,57.14,112121,0
+CCSI.US,D,20220815,000000,56.59,60.04,56.59,59.13,68346,0
+CCSI.US,D,20220816,000000,59.09,59.34,58.11,58.26,63849,0
+CCSI.US,D,20220817,000000,57.63,58.045,55.87,56,85751,0
+CCSI.US,D,20220818,000000,55.88,56.56,55.005,55.33,94489,0
+CCSI.US,D,20220819,000000,54.28,54.41,52.83,53.1,101644,0
+CCSI.US,D,20220822,000000,52.28,53.299,51.54,53.2,116077,0
+CCSI.US,D,20220823,000000,53.36,54.59,52.84,53.77,128242,0
+CCSI.US,D,20220824,000000,53.87,56.08,53.87,55.11,104657,0
+CCSI.US,D,20220825,000000,55.36,56.75,55.36,56.4,99190,0
+CCSI.US,D,20220826,000000,56.24,56.24,53.82,53.84,100693,0
+CCSI.US,D,20220829,000000,53.14,54.205,52.29,52.39,66119,0
+CCSI.US,D,20220830,000000,52.76,53.09,51.72,52.15,201519,0
+CCSI.US,D,20220831,000000,52.39,53.165,50.27,50.35,155847,0
+CCSI.US,D,20220901,000000,49.79,49.91,48.435,49.35,108709,0
+CCSI.US,D,20220902,000000,49.84,50.62,48.44,48.61,90113,0
+CCSI.US,D,20220906,000000,49,49.285,47.82,48.8,93922,0
+CCSI.US,D,20220907,000000,48.74,49.26,46.36,47.71,125475,0
+CCSI.US,D,20220908,000000,47.32,48.41,47.025,47.6,76748,0
+CCSI.US,D,20220909,000000,47.89,49.1875,47.855,48.33,82451,0
+CCSI.US,D,20220912,000000,48.47,50.22,48.47,49.96,102310,0
+CCSI.US,D,20220913,000000,48.58,49.19,47.79,47.85,106058,0
+CCSI.US,D,20220914,000000,47.77,47.77,46.195,46.97,177989,0
+CCSI.US,D,20220915,000000,46.71,50.82,46.22,50.15,256958,0
+CCSI.US,D,20220916,000000,49.49,50.74,47.73,50.51,534769,0
+CCSI.US,D,20220919,000000,49.58,50.1,47.82,49.51,111175,0
+CCSI.US,D,20220920,000000,49.31,51.22,49.01,50.87,84845,0
+CCSI.US,D,20220921,000000,51.1,51.95,49.73,50.09,88076,0
+CCSI.US,D,20220922,000000,50,50.52,49.2,50.12,119485,0
+CCSI.US,D,20220923,000000,50,50,48.82,49.93,152959,0
+CCSI.US,D,20220926,000000,49.42,51.27,48.84,49.25,156441,0
+CCSI.US,D,20220927,000000,49.52,50.49,47.73,47.95,70685,0
+CCSI.US,D,20220928,000000,48.03,50.9597,47.59,50.54,201259,0
+CCSI.US,D,20220929,000000,49.75,50.46,47.29,47.94,78043,0
+CCSI.US,D,20220930,000000,47.7,49.39,47.25,47.3,137257,0
+CCSI.US,D,20221003,000000,47.71,48.8624,47.37,48.08,45344,0
+CCSI.US,D,20221004,000000,48.75,50.23,48.66,48.75,69954,0
+CCSI.US,D,20221005,000000,48.16,48.775,47.14,48.57,57356,0
+CCSI.US,D,20221006,000000,48.42,49.78,48.42,49.29,55037,0
+CCSI.US,D,20221007,000000,48.78,48.78,46.65,47.41,77338,0
+CCSI.US,D,20221010,000000,47.41,48.34,46.63,47.98,61745,0
+CCSI.US,D,20221011,000000,47.94,49.7,46.7,48.84,83389,0
+CCSI.US,D,20221012,000000,48.87,50.92,48.334,49.75,119877,0
+CCSI.US,D,20221013,000000,48.89,51.17,48.12,50.62,69982,0
+CCSI.US,D,20221014,000000,51.24,51.24,48.88,48.92,45404,0
+CCSI.US,D,20221017,000000,50,51.61,50,51.09,67604,0
+CCSI.US,D,20221018,000000,52.13,53.04,51.1,52.92,65914,0
+CCSI.US,D,20221019,000000,52.2,52.815,50.37,50.84,73431,0
+CCSI.US,D,20221020,000000,50.66,52.48,49.87,50.92,58921,0
+CCSI.US,D,20221021,000000,51.37,52.16,50.34,51.89,53439,0
+CCSI.US,D,20221024,000000,51.81,53.09,50.54,52.59,47069,0
+CCSI.US,D,20221025,000000,52.64,54.545,52.64,53.93,59188,0
+CCSI.US,D,20221026,000000,54.21,54.74,52.97,53.06,55797,0
+CCSI.US,D,20221027,000000,53.5,54.7,52.25,53.45,55936,0
+CCSI.US,D,20221028,000000,53.69,55.85,53.01,55.24,123244,0
+CCSI.US,D,20221031,000000,54.96,57.575,52.47,56.14,66148,0
+CCSI.US,D,20221101,000000,56.29,56.62,54.06,55.07,84163,0
+CCSI.US,D,20221102,000000,54.65,58.15,54.505,54.96,70762,0
+CCSI.US,D,20221103,000000,54.44,57.03,54.44,55.31,98799,0
+CCSI.US,D,20221104,000000,56.03,56.92,55.01,56.28,60998,0
+CCSI.US,D,20221107,000000,56.64,58.93,56.45,57.39,55912,0
+CCSI.US,D,20221108,000000,57.6,58.69,56.885,57.8,68476,0
+CCSI.US,D,20221109,000000,57.77,59.945,57.625,58.38,68848,0
+CCSI.US,D,20221110,000000,60.63,62.085,59.8,60,98955,0
+CCSI.US,D,20221111,000000,65.68,65.68,56.24,56.51,98627,0
+CCSI.US,D,20221114,000000,56.07,58.855,55.2,57.66,66204,0
+CCSI.US,D,20221115,000000,57.91,63.17,57.91,62.04,71695,0
+CCSI.US,D,20221116,000000,61.71,61.715,60.6,61.05,168373,0
+CCSI.US,D,20221117,000000,60,61.27,59.98,60.95,80429,0
+CCSI.US,D,20221118,000000,61.96,62.9299,60.69,62.22,100181,0
+CCSI.US,D,20221121,000000,61.55,61.55,53.3,53.495,114155,0
+CCSI.US,D,20221122,000000,53.2,55.445,52.74,55.23,55347,0
+CCSI.US,D,20221123,000000,55.25,58.2,55.1,57.74,55512,0
+CCSI.US,D,20221125,000000,57.74,57.74,55.71,55.78,20153,0
+CCSI.US,D,20221128,000000,55.43,56.53,54.72,55.73,81520,0
+CCSI.US,D,20221129,000000,56.11,56.63,55.03,55.49,121056,0
+CCSI.US,D,20221130,000000,55.15,57.18,55.15,56.79,110419,0
+CCSI.US,D,20221201,000000,56.92,59.585,56.92,58.4,65644,0
+CCSI.US,D,20221202,000000,57.55,58.85,57.17,57.6,72905,0
+CCSI.US,D,20221205,000000,57.17,57.17,55.01,55.56,54374,0
+CCSI.US,D,20221206,000000,55.6,56.18,53.855,55.48,101772,0
+CCSI.US,D,20221207,000000,55.22,55.73,54.385,54.88,61851,0
+CCSI.US,D,20221208,000000,54.88,56.31,54.86,56.05,56183,0
+CCSI.US,D,20221209,000000,55.87,56.46,55.61,56.06,47576,0
+CCSI.US,D,20221212,000000,56.12,56.93,55.41,56.21,83860,0
+CCSI.US,D,20221213,000000,57.85,59.04,56.45,58.55,145984,0
+CCSI.US,D,20221214,000000,58.2,59.88,58.02,58.85,84543,0
+CCSI.US,D,20221215,000000,58.56,58.56,56.59,56.85,80195,0
+CCSI.US,D,20221216,000000,56.16,57.675,51.86,52.61,1256206,0
+CCSI.US,D,20221219,000000,53.68,55.72,53.11,54.05,138439,0
+CCSI.US,D,20221220,000000,53.85,55.06,52.35,52.58,80740,0
+CCSI.US,D,20221221,000000,52.52,55.01,52.5,54.09,99055,0
+CCSI.US,D,20221222,000000,53.51,55.68,51.76,53.24,86171,0
+CCSI.US,D,20221223,000000,53.24,53.555,52.2,53.34,67954,0
+CCSI.US,D,20221227,000000,53.22,53.7195,52.26,52.45,53368,0
+CCSI.US,D,20221228,000000,52.39,52.75,51.575,52.01,48997,0
+CCSI.US,D,20221229,000000,52.46,54.07,52.03,54.04,54305,0
+CCSI.US,D,20221230,000000,53.51,53.975,52.865,53.76,53661,0
+CCSI.US,D,20230103,000000,54.2,54.36,52.89,53.58,82056,0
+CCSI.US,D,20230104,000000,54.09,54.4,52.39,53.34,71030,0
+CCSI.US,D,20230105,000000,52.31,54.07,51.22,53.66,60030,0
+CCSI.US,D,20230106,000000,54,54.23,52.43,53.78,61075,0
+CCSI.US,D,20230109,000000,54.29,54.96,53.325,54.18,40043,0
+CCSI.US,D,20230110,000000,54.18,55.49,53.465,55.39,49500,0
+CCSI.US,D,20230111,000000,55.28,57.36,54.81,55.92,69133,0
+CCSI.US,D,20230112,000000,55.62,57.14,54.23,56.37,105679,0
+CCSI.US,D,20230113,000000,56.1,57.5,56.1,57.03,39152,0
+CCSI.US,D,20230117,000000,57.01,57.29,56.05,56.4,46400,0
+CCSI.US,D,20230118,000000,56.28,57.47,55.2101,55.8,80714,0
+CCSI.US,D,20230119,000000,55.6,56.99,55.21,56.48,46335,0
+CCSI.US,D,20230120,000000,57.01,57.29,56.56,56.82,55413,0
+CCSI.US,D,20230123,000000,56.75,59.22,56.12,58.7,55253,0
+CCSI.US,D,20230124,000000,58.49,59.94,58.2,58.9,55518,0
+CCSI.US,D,20230125,000000,58.35,59.94,57.2,59.88,46386,0
+CCSI.US,D,20230126,000000,60.2,60.96,59,59.54,92424,0
+CCSI.US,D,20230127,000000,59.46,60.23,58.5,59.44,44220,0
+CCSI.US,D,20230130,000000,59.31,59.93,58.62,58.83,74477,0
+CCSI.US,D,20230131,000000,59.15,60.095,58.57,58.77,123981,0
+CCSI.US,D,20230201,000000,58.5,59.5,56.25,59.36,94493,0
+CCSI.US,D,20230202,000000,59.93,60.52,59.49,59.8,77424,0
+CCSI.US,D,20230203,000000,59.6,60.24,59.11,59.21,152320,0
+CCSI.US,D,20230206,000000,59.04,59.86,58.51,59.47,73913,0
+CCSI.US,D,20230207,000000,59.33,60.11,58.67,59.94,107562,0
+CCSI.US,D,20230208,000000,59.62,60.36,59.25,59.94,85395,0
+CCSI.US,D,20230209,000000,60.64,60.78,58.51,59.24,104897,0
+CCSI.US,D,20230210,000000,58.82,59.71,58.625,58.82,35962,0
+CCSI.US,D,20230213,000000,58.99,60.22,58.3,60,101631,0
+CCSI.US,D,20230214,000000,59.96,60.94,59.54,59.75,59319,0
+CCSI.US,D,20230215,000000,59.62,61.7,58.83,61.7,53029,0
+CCSI.US,D,20230216,000000,61.21,62.08,59.5,61,66288,0
+CCSI.US,D,20230217,000000,61.16,61.19,60.14,60.92,110888,0
+CCSI.US,D,20230221,000000,59.96,60.145,59.03,59.05,85819,0
+CCSI.US,D,20230222,000000,58.86,60.86,58.86,59.5,150289,0
+CCSI.US,D,20230223,000000,53.55,57.46,45.441,46.92,791660,0
+CCSI.US,D,20230224,000000,46.25,46.25,41.89,44.16,501752,0
+CCSI.US,D,20230227,000000,44.12,44.425,42.04,42.27,193458,0
+CCSI.US,D,20230228,000000,42.22,42.22,40.48,41.04,378590,0
+CCSI.US,D,20230301,000000,40.95,41,40.3,40.61,206899,0
+CCSI.US,D,20230302,000000,40.24,40.35,37.735,38.59,266198,0
+CCSI.US,D,20230303,000000,38.66,39.545,38.13,38.21,162503,0
+CCSI.US,D,20230306,000000,38.21,38.97,37.05,37.31,170465,0
+CCSI.US,D,20230307,000000,37.26,37.98,36.96,37.89,277182,0
+CCSI.US,D,20230308,000000,37.87,37.87,35.8801,36.22,255862,0
+CCSI.US,D,20230309,000000,36.23,37.55,35.11,35.18,233824,0
+CCSI.US,D,20230310,000000,34.89,35.2,33.365,34.26,178687,0
+CCSI.US,D,20230313,000000,33.72,34.27,31.88,32.24,246977,0
+CCSI.US,D,20230314,000000,33.11,33.11,30.92,31.5,232527,0
+CCSI.US,D,20230315,000000,30.73,31.93,30.31,31.17,226002,0
+CCSI.US,D,20230316,000000,30.74,31.62,29.618,30.69,225270,0
+CCSI.US,D,20230317,000000,30.43,32.385,29.82,31.79,843103,0
+CCSI.US,D,20230320,000000,31.89,33.65,31.52,32.41,263621,0
+CCSI.US,D,20230321,000000,32.88,34.01,32.88,33.52,221646,0
+CCSI.US,D,20230322,000000,33.47,33.77,31.85,31.85,148758,0
+CCSI.US,D,20230323,000000,32.05,32.13,30.06,30.48,212624,0
+CCSI.US,D,20230324,000000,30.22,31.38,30.22,31.35,121603,0
+CCSI.US,D,20230327,000000,31.66,32.76,31.33,32.63,114526,0
+CCSI.US,D,20230328,000000,32.54,33.12,31.52,31.78,99949,0
+CCSI.US,D,20230329,000000,32.12,32.5,31.73,32.24,88898,0
+CCSI.US,D,20230330,000000,32.41,33.455,32.35,32.82,102039,0
+CCSI.US,D,20230331,000000,33.17,34.16,32.805,34.09,114107,0
+CCSI.US,D,20230403,000000,34.25,34.25,32.845,33.78,111497,0
+CCSI.US,D,20230404,000000,33.79,33.96,33.34,33.74,98299,0
+CCSI.US,D,20230405,000000,33.74,33.74,33.24,33.58,89237,0
+CCSI.US,D,20230406,000000,33.75,34.78,33.51,34.72,83523,0
+CCSI.US,D,20230410,000000,34.45,37.26,34.45,36.47,269290,0
+CCSI.US,D,20230411,000000,36.55,37.7,36.45,37.27,144814,0
+CCSI.US,D,20230412,000000,37.68,38.51,37.32,37.88,132354,0
+CCSI.US,D,20230413,000000,37.91,39.675,37.42,39.07,132632,0
+CCSI.US,D,20230414,000000,39.11,39.5615,38.485,39.06,121263,0
+CCSI.US,D,20230417,000000,39.06,39.06,37.29,38.67,119558,0
+CCSI.US,D,20230418,000000,38.75,38.75,37.79,37.98,92272,0
+CCSI.US,D,20230419,000000,37.84,39.32,37.34,39.01,69609,0
+CCSI.US,D,20230420,000000,38.63,39.81,38.63,39.59,103219,0
+CCSI.US,D,20230421,000000,39.56,39.56,38.055,39.15,94256,0
+CCSI.US,D,20230424,000000,39.11,39.58,38.48,38.66,53660,0
+CCSI.US,D,20230425,000000,38.26,38.665,37.49,37.59,73126,0
+CCSI.US,D,20230426,000000,37.68,38.36,36.905,37.29,81750,0
+CCSI.US,D,20230427,000000,37.37,37.71,37.03,37.27,65685,0
+CCSI.US,D,20230428,000000,37.25,37.82,36.93,37.33,68366,0
+CCSI.US,D,20230501,000000,37.17,38.34,36.9293,37.98,75820,0
+CCSI.US,D,20230502,000000,37.74,37.74,36.54,36.56,68240,0
+CCSI.US,D,20230503,000000,36.78,37.43,36.75,36.77,67483,0
+CCSI.US,D,20230504,000000,36.52,36.7392,35.94,36.35,83574,0
+CCSI.US,D,20230505,000000,37.02,37.315,36.53,36.86,133171,0
+CCSI.US,D,20230508,000000,37.03,37.8261,35.32,36.16,84955,0
+CCSI.US,D,20230509,000000,36.02,36.83,33.86,35.09,165773,0
+CCSI.US,D,20230510,000000,37.97,38.11,35.95,36.32,137549,0
+CCSI.US,D,20230511,000000,36.1,36.32,33.33,33.46,94030,0
+CCSI.US,D,20230512,000000,33.33,34.265,33.025,33.125,96687,0
+CCSI.US,D,20230515,000000,33.66,35.62,33.66,34.66,161775,0
+CCSI.US,D,20230516,000000,34.36,34.59,33.15,34.3,187939,0
+CCSI.US,D,20230517,000000,34.52,36.32,34.39,36.08,181142,0
+CCSI.US,D,20230518,000000,35.87,36.45,34.41,34.66,131812,0
+CCSI.US,D,20230519,000000,35.17,36.2,34.45,34.63,114255,0
+CCSI.US,D,20230522,000000,34.75,36.46,34.53,36.25,113590,0
+CCSI.US,D,20230523,000000,36.04,36.48,35.58,35.85,132414,0
+CCSI.US,D,20230524,000000,35.62,35.73,35.11,35.42,165322,0
+CCSI.US,D,20230525,000000,35.25,35.76,34.75,35.21,92990,0
+CCSI.US,D,20230526,000000,35.06,36.69,34.65,36.21,95709,0
+CCSI.US,D,20230530,000000,36.49,36.625,36.02,36.05,85720,0
+CCSI.US,D,20230531,000000,35.89,37.24,35.445,36.45,500659,0
+CCSI.US,D,20230601,000000,36.23,36.5279,34.89,35.54,102031,0
+CCSI.US,D,20230602,000000,36.01,36.73,35.72,36.57,320103,0
+CCSI.US,D,20230605,000000,36.16,36.21,34.4,34.62,126397,0
+CCSI.US,D,20230606,000000,34.62,36.06,34.475,35.89,126228,0
+CCSI.US,D,20230607,000000,36.17,36.8,35.73,35.97,314774,0
+CCSI.US,D,20230608,000000,35.92,35.93,34.99,35.77,119196,0
+CCSI.US,D,20230609,000000,35.55,35.87,35.03,35.56,138112,0
+CCSI.US,D,20230612,000000,35.34,35.9,33.72,33.89,114904,0
+CCSI.US,D,20230613,000000,34,34.64,33.04,34.37,284985,0
+CCSI.US,D,20230614,000000,34.61,34.61,32.27,32.57,147797,0
+CCSI.US,D,20230615,000000,32.45,33.07,31.68,32.96,130943,0
+CCSI.US,D,20230616,000000,33.29,33.29,31.21,31.69,748713,0
+CCSI.US,D,20230620,000000,31.73,32.73,31.61,32.59,210357,0
+CCSI.US,D,20230621,000000,32.42,32.47,30.45,30.51,138171,0
+CCSI.US,D,20230622,000000,30.51,30.685,29.81,29.96,146722,0
+CCSI.US,D,20230623,000000,29.58,30.325,29.35,29.57,352178,0
+CCSI.US,D,20230626,000000,30.24,30.54,29.45,30.16,170478,0
+CCSI.US,D,20230627,000000,30.27,30.78,29.81,30.35,184802,0
+CCSI.US,D,20230628,000000,30.33,30.65,30.04,30.39,114761,0
+CCSI.US,D,20230629,000000,30.26,30.78,30.19,30.41,118342,0
+CCSI.US,D,20230630,000000,30.68,31.12,30.0625,31,212540,0
+CCSI.US,D,20230703,000000,31.05,32.54,30.99,32.44,77828,0
+CCSI.US,D,20230705,000000,32.11,32.36,30.58,31.26,169934,0
+CCSI.US,D,20230706,000000,30.92,31.03,30.03,30.11,122106,0
+CCSI.US,D,20230707,000000,30.13,30.8,30.05,30.41,209369,0
+CCSI.US,D,20230710,000000,30.23,31.06,30.23,30.69,125776,0
+CCSI.US,D,20230711,000000,30.7,32.36,30.64,32.24,128244,0
+CCSI.US,D,20230712,000000,32.89,33.91,31.1,33.41,112776,0
+CCSI.US,D,20230713,000000,33.74,34.49,33.63,34.3,76658,0
+CCSI.US,D,20230714,000000,34.35,34.4,33.355,33.68,99168,0
+CCSI.US,D,20230717,000000,33.56,33.86,33.08,33.19,95909,0
+CCSI.US,D,20230718,000000,33.28,34.97,33.28,34.96,96531,0
+CCSI.US,D,20230719,000000,35,35.2948,34.29,34.38,81154,0
+CCSI.US,D,20230720,000000,34.38,34.38,32.86,33.02,78357,0
+CCSI.US,D,20230721,000000,33.33,33.43,32.06,32.36,112325,0
+CCSI.US,D,20230724,000000,32.48,32.71,32.12,32.15,66888,0
+CCSI.US,D,20230725,000000,32.09,32.975,31.89,32.58,91621,0
+CCSI.US,D,20230726,000000,32.45,33.355,32.26,32.6,61869,0
+CCSI.US,D,20230727,000000,32.88,33.135,32.14,32.24,65338,0
+CCSI.US,D,20230728,000000,32.67,33.54,32.67,32.67,62211,0
+CCSI.US,D,20230731,000000,32.79,33.49,32.26,32.41,68260,0
+CCSI.US,D,20230801,000000,32.29,32.29,31.09,31.38,77903,0
+CCSI.US,D,20230802,000000,30.95,31.29,30.26,30.53,74121,0
+CCSI.US,D,20230803,000000,30.54,31.75,30.38,30.48,90669,0
+CCSI.US,D,20230804,000000,30.39,31.035,29.38,30.49,69637,0
+CCSI.US,D,20230807,000000,30.65,32.16,30.49,32.06,98874,0
+CCSI.US,D,20230808,000000,31.6,32.0599,30.07,30.99,146019,0
+CCSI.US,D,20230809,000000,31,33.545,30.755,31.01,103723,0
+CCSI.US,D,20230810,000000,31.17,32.135,30.96,31.46,109337,0
+CCSI.US,D,20230811,000000,31.21,32.065,31.21,31.76,74929,0
+CCSI.US,D,20230814,000000,31.5,32.23,31,31.77,82195,0
+CCSI.US,D,20230815,000000,31.64,31.7563,30.99,31.35,68816,0
+CCSI.US,D,20230816,000000,31.36,31.55,30.97,31.14,60467,0
+CCSI.US,D,20230817,000000,31.27,31.59,31,31.1,92909,0
+CCSI.US,D,20230818,000000,30.67,30.99,29.96,29.98,78982,0
+CCSI.US,D,20230821,000000,29.97,30.39,29.31,29.43,77753,0
+CCSI.US,D,20230822,000000,29.59,29.66,29.245,29.59,134584,0
+CCSI.US,D,20230823,000000,29.74,31.145,29.66,30.96,62152,0
+CCSI.US,D,20230824,000000,30.83,30.88,29.97,30.08,67847,0
+CCSI.US,D,20230825,000000,30.12,30.95,29.65,30.75,58846,0
+CCSI.US,D,20230828,000000,30.91,31.52,30.8,31.49,46842,0
+CCSI.US,D,20230829,000000,31.34,31.99,30.92,31.43,55179,0
+CCSI.US,D,20230830,000000,31.8,32.46,31.61,32.13,121603,0
+CCSI.US,D,20230831,000000,32.32,33.39,31.79,31.93,164154,0
+CCSI.US,D,20230901,000000,32.16,32.36,31.34,31.5,77174,0
+CCSI.US,D,20230905,000000,31.45,31.82,30.66,31.49,85089,0
+CCSI.US,D,20230906,000000,31.37,31.81,30.86,31.41,75720,0
+CCSI.US,D,20230907,000000,31.17,31.3799,26.32,26.58,173294,0
+CCSI.US,D,20230908,000000,26.57,26.9,25.47,26.49,149976,0
+CCSI.US,D,20230911,000000,26.57,27.33,26.275,26.45,105227,0
+CCSI.US,D,20230912,000000,26.4,27.43,26.35,26.52,117721,0
+CCSI.US,D,20230913,000000,26.49,26.7,26.33,26.4,139101,0
+CCSI.US,D,20230914,000000,26.66,26.69,25.81,25.85,91720,0
+CCSI.US,D,20230915,000000,25.68,26.015,24.977,25.12,335246,0
+CCSI.US,D,20230918,000000,25.36,25.98,25,25.89,139357,0
+CCSI.US,D,20230919,000000,25.93,26.005,25.11,25.56,77871,0
+CCSI.US,D,20230920,000000,25.56,25.735,25.2,25.33,61709,0
+CCSI.US,D,20230921,000000,24.95,26.83,24.835,26.42,145424,0
+CCSI.US,D,20230922,000000,26.49,27.13,25.14,25.24,167329,0
+CCSI.US,D,20230925,000000,25.17,25.49,24.52,24.73,178661,0
+CCSI.US,D,20230926,000000,24.63,25.14,23.99,24.02,119561,0
+CCSI.US,D,20230927,000000,24.1,24.67,23.67,23.81,136302,0
+CCSI.US,D,20230928,000000,23.64,24.84,23.64,24.63,221247,0
+CCSI.US,D,20230929,000000,24.79,25.365,24.5,25.18,183516,0
+CCSI.US,D,20231002,000000,25.23,25.495,23.94,24.07,174040,0
+CCSI.US,D,20231003,000000,23.92,24.34,23.37,23.47,152540,0
+CCSI.US,D,20231004,000000,23.51,24.005,23.35,23.62,127279,0
+CCSI.US,D,20231005,000000,23.86,24.16,23.46,23.51,186221,0
+CCSI.US,D,20231006,000000,23.51,24.325,23.25,23.99,249727,0
+CCSI.US,D,20231009,000000,23.91,25.255,23.91,25.09,114320,0
+CCSI.US,D,20231010,000000,25.11,25.6253,24.81,24.88,81603,0
+CCSI.US,D,20231011,000000,24.92,25.23,24.88,24.99,115657,0
+CCSI.US,D,20231012,000000,24.99,24.99,24.12,24.33,116682,0
+CCSI.US,D,20231013,000000,24.33,24.48,23.795,23.87,124233,0
+CCSI.US,D,20231016,000000,24.09,25.4,23.92,25.19,147985,0
+CCSI.US,D,20231017,000000,25.2,25.9414,25.04,25.37,112325,0
+CCSI.US,D,20231018,000000,25,25.28,24.86,25.09,64697,0
+CCSI.US,D,20231019,000000,24.9,25.225,24.7,24.76,130819,0
+CCSI.US,D,20231020,000000,24.82,24.8653,22.25,22.5,87578,0
+CCSI.US,D,20231023,000000,22.19,22.25,21.38,21.71,109659,0
+CCSI.US,D,20231024,000000,21.92,22.195,21.19,21.23,83831,0
+CCSI.US,D,20231025,000000,20.95,21.03,20.38,20.59,91980,0
+CCSI.US,D,20231026,000000,20.58,20.86,20.41,20.83,68179,0
+CCSI.US,D,20231027,000000,20.64,20.98,20.0601,20.41,97537,0
+CCSI.US,D,20231030,000000,20.79,21.33,20.65,20.99,110733,0
+CCSI.US,D,20231031,000000,21.15,21.94,20.695,21.59,89121,0
+CCSI.US,D,20231101,000000,21.66,21.66,20.645,20.8,103888,0
+CCSI.US,D,20231102,000000,21.05,21.915,21.05,21.65,80342,0
+CCSI.US,D,20231103,000000,22.16,22.9,22.16,22.36,114580,0
+CCSI.US,D,20231106,000000,22.21,22.21,21.3734,22.06,110326,0
+CCSI.US,D,20231107,000000,21.89,22.62,21.89,22.52,80899,0
+CCSI.US,D,20231108,000000,22.73,22.9275,22.32,22.61,86392,0
+CCSI.US,D,20231109,000000,23,23.01,22.36,22.45,133085,0
+CCSI.US,D,20231110,000000,22.03,22.39,20.14,21.01,230259,0
+CCSI.US,D,20231113,000000,20.94,24.08,20.94,23.92,181503,0
+CCSI.US,D,20231114,000000,24.84,25.32,23.1,23.67,160177,0
+CCSI.US,D,20231115,000000,23.54,24.2,22.19,22.33,133466,0
+CCSI.US,D,20231116,000000,22.08,22.37,21.54,21.62,79679,0
+CCSI.US,D,20231117,000000,21.96,22.36,21.24,22.34,120153,0
+CCSI.US,D,20231120,000000,22.26,23.35,22.25,23.11,105374,0
+CCSI.US,D,20231121,000000,22.89,22.98,22.215,22.7,88973,0
+CCSI.US,D,20231122,000000,22.84,23.11,22.08,22.14,68587,0
+CCSI.US,D,20231124,000000,21.96,22.73,21.96,22.36,56174,0
+CCSI.US,D,20231127,000000,22,22.37,21.45,21.47,137214,0
+CCSI.US,D,20231128,000000,21.49,21.49,20.69,20.71,137380,0
+CCSI.US,D,20231129,000000,20.97,21.49,19.75,19.81,217846,0
+CCSI.US,D,20231130,000000,20.05,20.05,18.33,18.42,266600,0
+CCSI.US,D,20231201,000000,18.64,19.795,18.475,19.14,250740,0
+CCSI.US,D,20231204,000000,19.33,23.4,19.33,23.4,357794,0
+CCSI.US,D,20231205,000000,23.27,23.55,21.44,22.79,253788,0
+CCSI.US,D,20231206,000000,23.18,25.12,22.89,24.21,200140,0
+CCSI.US,D,20231207,000000,24.24,25.17,23.94,25,162325,0
+CCSI.US,D,20231208,000000,24.89,25.68,24.8,25.53,113653,0
+CCSI.US,D,20231211,000000,25.42,25.55,25.015,25.24,147008,0
+CCSI.US,D,20231212,000000,25.24,25.33,24.81,25.05,128938,0
+CCSI.US,D,20231213,000000,25.05,26.97,24.66,26.68,308363,0
+CCSI.US,D,20231214,000000,27.25,28.095,25.48,25.93,256697,0
+CCSI.US,D,20231215,000000,26.26,27.275,25.89,26.62,730629,0
+CCSI.US,D,20231218,000000,26.96,27.4,26.13,27.09,262106,0
+CCSI.US,D,20231219,000000,27.43,27.81,26.45,26.88,252182,0
+CCSI.US,D,20231220,000000,26.72,27.895,26.57,26.74,166976,0
+CCSI.US,D,20231221,000000,27.01,27.175,25.08,25.82,150607,0
+CCSI.US,D,20231222,000000,26.05,26.37,25.37,25.61,92098,0
+CCSI.US,D,20231226,000000,25.77,26.14,25.42,25.72,98733,0
+CCSI.US,D,20231227,000000,25.85,25.95,25.1,25.84,119749,0
+CCSI.US,D,20231228,000000,25.61,26.955,25.61,26.82,141685,0
+CCSI.US,D,20231229,000000,26.82,27.03,26.14,26.21,131036,0
+CCSI.US,D,20240102,000000,26.02,26.23,24.6,24.67,166163,0
+CCSI.US,D,20240103,000000,24.44,24.47,23.23,23.25,106839,0
+CCSI.US,D,20240104,000000,23.25,23.37,22.645,22.72,95489,0
+CCSI.US,D,20240105,000000,22.46,22.98,22.0985,22.48,112433,0
+CCSI.US,D,20240108,000000,22.805,23.025,22.55,22.62,92997,0
+CCSI.US,D,20240109,000000,22.27,22.27,20.36,20.39,120244,0
+CCSI.US,D,20240110,000000,20.16,20.3129,18.91,19.84,154696,0
+CCSI.US,D,20240111,000000,19.76,20.205,19.25,19.62,177608,0
+CCSI.US,D,20240112,000000,19.94,20.31,19.67,19.71,205120,0
+CCSI.US,D,20240116,000000,19.69,20.02,18.76,18.9,178190,0
+CCSI.US,D,20240117,000000,18.6,18.7,18.23,18.38,134578,0
+CCSI.US,D,20240118,000000,18.39,18.39,17.79,17.99,163098,0
+CCSI.US,D,20240119,000000,18.15,18.62,17.57,18.36,219720,0
+CCSI.US,D,20240122,000000,18.64,19.72,18.38,19.61,210550,0
+CCSI.US,D,20240123,000000,19.88,21,19.7,19.77,130606,0
+CCSI.US,D,20240124,000000,20.2,20.62,20.03,20.26,126152,0
+CCSI.US,D,20240125,000000,20.72,20.865,19.94,20.08,98194,0
+CCSI.US,D,20240126,000000,19.97,20.57,19.865,20.47,95720,0
+CCSI.US,D,20240129,000000,20.48,20.915,20.01,20.49,121988,0
+CCSI.US,D,20240130,000000,20.49,21.36,20.14,21.3,234707,0
+CCSI.US,D,20240131,000000,21.33,22.39,20.92,21.74,324433,0
+CCSI.US,D,20240201,000000,21.79,22.71,21.57,22.62,195126,0
+CCSI.US,D,20240202,000000,22.33,22.33,20.31,20.35,155356,0
+CCSI.US,D,20240205,000000,19.96,20.3,19.09,19.75,149615,0
+CCSI.US,D,20240206,000000,19.67,20.59,19.25,20.15,145213,0
+CCSI.US,D,20240207,000000,20.17,20.85,19.78,20.13,217734,0
+CCSI.US,D,20240208,000000,20.5,20.64,19.19,19.58,253692,0
+CCSI.US,D,20240209,000000,19.61,19.8,18.96,19.79,162078,0
+CCSI.US,D,20240212,000000,19.79,21.15,19.79,20.91,144423,0
+CCSI.US,D,20240213,000000,20.01,20.45,18.11,18.29,139273,0
+CCSI.US,D,20240214,000000,18.47,19.51,18.43,19.4,148608,0
+CCSI.US,D,20240215,000000,19.52,20.01,18.9,19.59,221342,0
+CCSI.US,D,20240216,000000,19.47,19.65,18.98,19.1,162211,0
+CCSI.US,D,20240220,000000,18.82,19.11,18.695,18.85,179817,0
+CCSI.US,D,20240221,000000,18.85,19.07,18.21,18.29,169198,0
+CCSI.US,D,20240222,000000,17.62,19.2117,15.2,15.49,767554,0
+CCSI.US,D,20240223,000000,15.5,16.97,15.36,16.81,620347,0
+CCSI.US,D,20240226,000000,16.87,17.27,16.5,16.67,434449,0
+CCSI.US,D,20240227,000000,16.84,17.115,16.49,16.61,362368,0
+CCSI.US,D,20240228,000000,16.5,16.925,15.86,16,399219,0
+CCSI.US,D,20240229,000000,16.37,16.78,15.73,15.92,610427,0
+CCSI.US,D,20240301,000000,15.94,16.99,15.29,16.39,546530,0
+CCSI.US,D,20240304,000000,16.25,16.43,14.06,15,1196954,0
+CCSI.US,D,20240305,000000,14.84,14.97,13.57,13.99,775694,0
+CCSI.US,D,20240306,000000,13.98,14.09,13.13,13.42,802756,0
+CCSI.US,D,20240307,000000,13.59,14.27,13.435,14.06,611792,0
+CCSI.US,D,20240308,000000,14.17,15.07,14.11,14.33,580579,0
+CCSI.US,D,20240311,000000,14.3,14.82,13.67,14.62,485804,0
+CCSI.US,D,20240312,000000,14.68,14.68,13.53,13.71,463678,0
+CCSI.US,D,20240313,000000,13.67,14.01,13.27,13.54,528809,0
+CCSI.US,D,20240314,000000,13.54,13.61,12.61,12.97,647970,0
+CCSI.US,D,20240315,000000,12.86,14.275,12.86,13.66,4169841,0
+CCSI.US,D,20240318,000000,13.7,14.48,13.09,14.13,833013,0
+CCSI.US,D,20240319,000000,14.05,14.43,13.46,14.42,568774,0
+CCSI.US,D,20240320,000000,14.38,14.8,13.86,14.75,381533,0
+CCSI.US,D,20240321,000000,14.93,15.32,14.46,14.76,370426,0
+CCSI.US,D,20240322,000000,14.73,14.83,13.43,13.45,344240,0
+CCSI.US,D,20240325,000000,13.71,13.94,13.55,13.86,297013,0
+CCSI.US,D,20240326,000000,13.94,14.15,13.73,14.06,401415,0
+CCSI.US,D,20240327,000000,14.23,15.08,14.225,15.07,268245,0
+CCSI.US,D,20240328,000000,15.11,15.89,15.11,15.86,310257,0
+CCSI.US,D,20240401,000000,15.87,16.06,15.48,15.62,246782,0
+CCSI.US,D,20240402,000000,15.42,15.45,14.98,15.08,266871,0
+CCSI.US,D,20240403,000000,14.98,15.39,14.7639,15.31,171743,0
+CCSI.US,D,20240404,000000,15.56,15.655,14.42,14.55,228202,0
+CCSI.US,D,20240405,000000,14.35,14.36,13.28,13.66,234362,0
+CCSI.US,D,20240408,000000,13.87,14.085,13.5,13.87,209356,0
+CCSI.US,D,20240409,000000,13.87,15.26,13.87,15.12,251363,0
+CCSI.US,D,20240410,000000,14.62,14.62,13.31,13.59,244065,0
+CCSI.US,D,20240411,000000,13.65,13.715,13.0501,13.36,173639,0
+CCSI.US,D,20240412,000000,13.2,13.59,12.67,12.69,200073,0
+CCSI.US,D,20240415,000000,12.51,12.84,12.4,12.61,193100,0
+CCSI.US,D,20240416,000000,12.48,12.72,12.28,12.54,191627,0
+CCSI.US,D,20240417,000000,12.59,12.805,12.46,12.51,232906,0
+CCSI.US,D,20240418,000000,12.52,13.06,12.47,12.91,242445,0
+CCSI.US,D,20240419,000000,12.73,13.12,12.675,12.88,250945,0
+CCSI.US,D,20240422,000000,12.96,12.99,12.5,12.55,162437,0
+CCSI.US,D,20240423,000000,12.51,12.98,12.51,12.62,157783,0
+CCSI.US,D,20240424,000000,12.55,12.645,12.45,12.59,115072,0
+CCSI.US,D,20240425,000000,12.51,12.65,12.42,12.47,157707,0
+CCSI.US,D,20240426,000000,12.52,12.63,12.25,12.27,113318,0
+CCSI.US,D,20240429,000000,12.36,12.81,12.2,12.5,623615,0
+CCSI.US,D,20240430,000000,12.37,12.505,11.62,11.64,308516,0
+CCSI.US,D,20240501,000000,11.69,12.3,11.69,11.79,276147,0
+CCSI.US,D,20240502,000000,11.86,12.27,11.8,12.25,265457,0
+CCSI.US,D,20240503,000000,12.64,12.665,12.03,12.21,252421,0
+CCSI.US,D,20240506,000000,12.33,12.87,12.33,12.67,267048,0
+CCSI.US,D,20240507,000000,12.67,13.475,12.67,13.06,148253,0
+CCSI.US,D,20240508,000000,12.83,13.33,12.81,13.23,280816,0
+CCSI.US,D,20240509,000000,14.86,18.65,14.78,18,1101202,0
+CCSI.US,D,20240510,000000,18.07,19.26,17.1538,19.11,514651,0
+CCSI.US,D,20240513,000000,19.31,19.79,19.08,19.42,329961,0
+CCSI.US,D,20240514,000000,19.63,20.06,19.1,20.05,244306,0
+CCSI.US,D,20240515,000000,20.41,20.52,19.25,19.35,197683,0
+CCSI.US,D,20240516,000000,19.35,19.56,18.78,19.02,199468,0
+CCSI.US,D,20240517,000000,19.02,19.82,18.74,19.72,230063,0
+CCSI.US,D,20240520,000000,19.48,20.45,19.33,20.13,223320,0
+CCSI.US,D,20240521,000000,19.97,20.28,19.41,20.23,152034,0
+CCSI.US,D,20240522,000000,19.9,20.24,19.61,19.83,171125,0
+CCSI.US,D,20240523,000000,19.86,19.89,19.23,19.51,201559,0
+CCSI.US,D,20240524,000000,19.69,20.11,18.94,19.86,338189,0
+CCSI.US,D,20240528,000000,19.95,20.32,19.6,19.83,185271,0
+CCSI.US,D,20240529,000000,19.31,19.69,19.2,19.55,205808,0
+CCSI.US,D,20240530,000000,19.65,19.68,18.83,18.87,139408,0
+CCSI.US,D,20240531,000000,18.95,19.17,18.35,18.87,591766,0
+CCSI.US,D,20240603,000000,19.27,19.5,18.83,19.07,194597,0
+CCSI.US,D,20240604,000000,18.85,19.315,18.5551,19.15,212334,0
+CCSI.US,D,20240605,000000,19.37,19.66,18.9843,19.61,187065,0
+CCSI.US,D,20240606,000000,19.34,19.63,18.95,19.41,166227,0
+CCSI.US,D,20240607,000000,19.06,19.17,18.4,18.52,129671,0
+CCSI.US,D,20240610,000000,18.44,19.14,18.12,19.07,145946,0
+CCSI.US,D,20240611,000000,18.79,20.1,18.76,20.02,183687,0
+CCSI.US,D,20240612,000000,20.58,20.68,19.79,19.93,182235,0
+CCSI.US,D,20240613,000000,19.82,20.15,17.91,17.98,306829,0
+CCSI.US,D,20240614,000000,17.74,17.81,17.11,17.53,243968,0
+CCSI.US,D,20240617,000000,17.43,17.71,17.07,17.36,120817,0
+CCSI.US,D,20240618,000000,17.36,17.52,16.29,16.29,124390,0
+CCSI.US,D,20240620,000000,16.08,16.5,15.92,16.31,94121,0
+CCSI.US,D,20240621,000000,16.28,17,16.13,16.8,283147,0
+CCSI.US,D,20240624,000000,16.81,16.92,15.96,16.28,146565,0
+CCSI.US,D,20240625,000000,16.24,16.76,16.07,16.46,133303,0
+CCSI.US,D,20240626,000000,16.28,16.71,16.14,16.5,140103,0
+CCSI.US,D,20240627,000000,16.48,16.52,16.01,16.34,94531,0
+CCSI.US,D,20240628,000000,16.54,17.35,16.32,17.18,631765,0
+CCSI.US,D,20240701,000000,17.2,17.225,16.07,16.55,163489,0
+CCSI.US,D,20240702,000000,16.53,16.66,15.85,15.92,80456,0
+CCSI.US,D,20240703,000000,16.08,16.39,15.81,16.29,59096,0
+CCSI.US,D,20240705,000000,16.15,16.74,15.925,16.74,208531,0
+CCSI.US,D,20240708,000000,16.85,17.22,16.54,16.6,166427,0
+CCSI.US,D,20240709,000000,16.49,16.98,16.35,16.92,161176,0
+CCSI.US,D,20240710,000000,17.04,17.04,16.15,16.51,132732,0
+CCSI.US,D,20240711,000000,16.92,17.75,16.7001,17.31,143760,0
+CCSI.US,D,20240712,000000,17.65,17.65,16.665,16.84,122322,0
+CCSI.US,D,20240715,000000,16.91,17.92,16.6775,17.75,174007,0
+CCSI.US,D,20240716,000000,18.23,19.68,18.09,19.58,233137,0
+CCSI.US,D,20240717,000000,19.52,19.99,19.29,19.69,198986,0
+CCSI.US,D,20240718,000000,19.68,20.66,19.27,19.65,153851,0
+CCSI.US,D,20240719,000000,19.66,20.5899,19.585,20.45,132929,0
+CCSI.US,D,20240722,000000,20.37,21.06,19.88,20.96,273698,0
+CCSI.US,D,20240723,000000,21.16,21.6,20.495,21.18,140323,0
+CCSI.US,D,20240724,000000,21,21.795,20.78,21.11,233287,0
+CCSI.US,D,20240725,000000,21.11,22.62,21.11,22.49,170328,0
+CCSI.US,D,20240726,000000,23,23.36,22.19,22.56,156217,0
+CCSI.US,D,20240729,000000,22.49,22.49,21.11,21.76,182278,0
+CCSI.US,D,20240730,000000,21.93,22.29,21.595,21.9,119309,0
+CCSI.US,D,20240731,000000,21.98,22.28,21.17,21.3,109570,0
+CCSI.US,D,20240801,000000,21.34,21.63,20.23,20.96,209105,0
+CCSI.US,D,20240802,000000,20.35,20.61,20,20.09,125591,0
+CCSI.US,D,20240805,000000,18.93,19.61,18.16,19.2,196674,0
+CCSI.US,D,20240806,000000,19.09,19.5525,18.89,19.29,145250,0
+CCSI.US,D,20240807,000000,19.42,19.67,18.795,19.1,120315,0
+CCSI.US,D,20240808,000000,19.36,19.61,19.2439,19.48,143178,0
+CCSI.US,D,20240809,000000,21.82,23.81,19.42,19.87,315701,0
+CCSI.US,D,20240812,000000,20.03,20.3625,19.11,19.51,211882,0
+CCSI.US,D,20240813,000000,19.52,20.21,19.52,19.97,99969,0
+CCSI.US,D,20240814,000000,20.11,20.11,19.475,19.68,75767,0
+CCSI.US,D,20240815,000000,20.21,20.365,19.69,19.98,103130,0
+CCSI.US,D,20240816,000000,19.99,20.42,19.76,20.17,180142,0
+CCSI.US,D,20240819,000000,20.15,20.47,19.74,20.42,170805,0
+CCSI.US,D,20240820,000000,20.45,20.7,20,20.34,81065,0
+CCSI.US,D,20240821,000000,21.55,23.77,21.29,21.36,237439,0
+CCSI.US,D,20240822,000000,21.59,21.91,20.9,20.96,119558,0
+CCSI.US,D,20240823,000000,21.04,22.36,20.99,21.83,173076,0
+CCSI.US,D,20240826,000000,22,23.45,21.83,23.3,213140,0
+CCSI.US,D,20240827,000000,23.28,23.44,22.71,23.27,71842,0
+CCSI.US,D,20240828,000000,23.13,23.45,22.675,23.14,69758,0
+CCSI.US,D,20240829,000000,23.4,24.37,23.32,24.07,95162,0
+CCSI.US,D,20240830,000000,24.03,24.3,23.65,24.09,108022,0
+CCSI.US,D,20240903,000000,23.81,24.15,23.11,23.39,92901,0
+CCSI.US,D,20240904,000000,23.3,23.7615,22.58,23.33,109278,0
+CCSI.US,D,20240905,000000,23.37,23.46,22.26,22.52,93119,0
+CCSI.US,D,20240906,000000,22.52,23.19,22.32,22.7,119566,0
+CCSI.US,D,20240909,000000,22.42,22.67,20.69,21.4,165683,0
+CCSI.US,D,20240910,000000,21.52,21.88,21.29,21.82,84859,0
+CCSI.US,D,20240911,000000,21.58,21.83,21.09,21.56,69532,0
+CCSI.US,D,20240912,000000,21.79,22.01,21.5,21.77,69305,0
+CCSI.US,D,20240913,000000,22.27,22.97,21.97,22.53,99403,0
+CCSI.US,D,20240916,000000,22.56,23.46,22.56,23.32,113091,0
+CCSI.US,D,20240917,000000,23.67,24.25,23.14,23.66,122548,0
+CCSI.US,D,20240918,000000,23.56,24.14,23.02,23.1,103214,0
+CCSI.US,D,20240919,000000,23.73,23.82,23.03,23.38,77954,0
+CCSI.US,D,20240920,000000,23.38,23.8499,22.59,22.7,447289,0
+CCSI.US,D,20240923,000000,23.08,23.28,22.35,22.43,119954,0
+CCSI.US,D,20240924,000000,22.73,22.94,22.4,22.56,140370,0
+CCSI.US,D,20240925,000000,22.55,22.7697,22.23,22.52,110033,0
+CCSI.US,D,20240926,000000,22.91,24.25,22.57,23.96,180461,0
+CCSI.US,D,20240927,000000,24.17,24.32,23.33,23.62,105832,0
+CCSI.US,D,20240930,000000,23.62,24.01,23.2,23.55,80790,0
+CCSI.US,D,20241001,000000,23.65,23.65,22.61,22.7,119930,0
+CCSI.US,D,20241002,000000,22.71,22.9,22.22,22.34,102056,0
+CCSI.US,D,20241003,000000,22.2,22.3,21.47,21.6,119635,0
+CCSI.US,D,20241004,000000,22.05,22.79,21.765,22.17,113541,0
+CCSI.US,D,20241007,000000,22.2,22.2116,21.26,21.52,74748,0
+CCSI.US,D,20241008,000000,21.52,21.75,21.1,21.46,70406,0
+CCSI.US,D,20241009,000000,21.54,21.75,21.42,21.56,67920,0
+CCSI.US,D,20241010,000000,21.39,21.49,21.12,21.2,65103,0
+CCSI.US,D,20241011,000000,21.15,21.7999,21.11,21.66,74065,0
+CCSI.US,D,20241014,000000,21.77,21.88,21.25,21.29,69550,0
+CCSI.US,D,20241015,000000,21.24,21.84,21.22,21.48,108117,0
+CCSI.US,D,20241016,000000,21.51,22.24,21.4,21.8,168927,0
+CCSI.US,D,20241017,000000,21.94,22.1277,21.34,21.6,122186,0
+CCSI.US,D,20241018,000000,21.78,22.0199,21.16,21.21,72279,0
+CCSI.US,D,20241021,000000,20.87,21.15,20.68,20.92,133380,0
+CCSI.US,D,20241022,000000,20.9,21.36,20.725,21.27,131026,0
+CCSI.US,D,20241023,000000,21.22,21.33,20.38,20.5,76990,0
+CCSI.US,D,20241024,000000,20.6,20.84,20.01,20.17,85165,0
+CCSI.US,D,20241025,000000,20.34,20.84,20,20.22,179425,0
+CCSI.US,D,20241028,000000,20.44,21.71,20.135,21.49,142627,0
+CCSI.US,D,20241029,000000,21.28,21.77,21.0585,21.77,93483,0
+CCSI.US,D,20241030,000000,21.65,22.16,21.64,21.96,100637,0
+CCSI.US,D,20241031,000000,21.91,22.435,21.61,22.18,151675,0
+CCSI.US,D,20241101,000000,22.35,23.06,22.085,22.9,199102,0
+CCSI.US,D,20241104,000000,22.9,23.615,22.675,23.57,161917,0
+CCSI.US,D,20241105,000000,23.5,23.935,23.13,23.46,132982,0
+CCSI.US,D,20241106,000000,24.88,27.23,24.88,26.61,289646,0
+CCSI.US,D,20241107,000000,26.38,26.5716,25.63,26.08,178528,0
+CCSI.US,D,20241108,000000,27.77,27.79,24.81,25.05,176109,0
+CCSI.US,D,20241111,000000,25.56,25.6515,24.51,25.34,127742,0
+CCSI.US,D,20241112,000000,25.35,25.67,24.825,25.29,93774,0
+CCSI.US,D,20241113,000000,25.44,25.59,24.85,25.14,177510,0
+CCSI.US,D,20241114,000000,25.22,25.73,24.8,25.05,118302,0
+CCSI.US,D,20241115,000000,25.24,25.42,24.815,25.3,157200,0
+CCSI.US,D,20241118,000000,25.42,25.91,24.89,25.22,116515,0
+CCSI.US,D,20241119,000000,25.02,25.175,23.295,23.39,162029,0
+CCSI.US,D,20241120,000000,23.25,23.79,23.05,23.72,92575,0
+CCSI.US,D,20241121,000000,23.71,24.085,23.14,23.75,74830,0
+CCSI.US,D,20241122,000000,23.82,24.53,23.52,24.49,71302,0
+CCSI.US,D,20241125,000000,24.81,25.87,24.81,25.51,98267,0
+CCSI.US,D,20241126,000000,25.53,25.53,24.9,25.44,106955,0
+CCSI.US,D,20241127,000000,25.71,26.2401,25.17,25.5,93465,0
+CCSI.US,D,20241129,000000,25.71,25.83,24.95,24.95,90333,0
+CCSI.US,D,20241202,000000,25.01,25.62,24.15,25.46,95448,0
+CCSI.US,D,20241203,000000,25.4,25.51,24.8686,25.47,114420,0
+CCSI.US,D,20241204,000000,25.54,26.46,24.63,24.93,214330,0
+CCSI.US,D,20241205,000000,24.92,25.1724,24.42,24.84,103230,0
+CCSI.US,D,20241206,000000,25.13,25.72,24.8442,25.04,66511,0
+CCSI.US,D,20241209,000000,25.02,25.51,24.58,24.7,105385,0
+CCSI.US,D,20241210,000000,24.69,25.44,24.36,25.01,108287,0
+CCSI.US,D,20241211,000000,25.04,25.3,24.5,24.89,76493,0
+CCSI.US,D,20241212,000000,24.9,25.4999,24.57,25.12,65481,0
+CCSI.US,D,20241213,000000,25.05,25.12,24,24.1,66849,0
+CCSI.US,D,20241216,000000,24,24.6841,24,24.27,54608,0
+CCSI.US,D,20241217,000000,24.05,24.705,23.83,24.33,81334,0
+CCSI.US,D,20241218,000000,24.43,24.62,23,23.5,139739,0
+CCSI.US,D,20241219,000000,23.82,24.69,23.37,23.59,74113,0
+CCSI.US,D,20241220,000000,23.37,24.12,23.37,23.59,199485,0
+CCSI.US,D,20241223,000000,23.6,24.07,23.425,23.76,77278,0
+CCSI.US,D,20241224,000000,23.76,23.99,23.38,23.58,42657,0
+CCSI.US,D,20241226,000000,23.22,24.29,23.22,24.28,74863,0
+CCSI.US,D,20241227,000000,24.14,24.49,23.54,23.91,89654,0
+CCSI.US,D,20241230,000000,23.7,23.91,23.115,23.73,138870,0
+CCSI.US,D,20241231,000000,23.77,24.25,23.605,23.86,94929,0
+CCSI.US,D,20250102,000000,24.05,24.57,23.5201,23.99,80435,0
+CCSI.US,D,20250103,000000,24,24.7154,23.765,24.63,100444,0
+CCSI.US,D,20250106,000000,24.65,25.165,24.47,24.795,101186,0
+CCSI.US,D,20250107,000000,24.69,24.88,23.63,24.03,113956,0
+CCSI.US,D,20250108,000000,23.71,24.045,23.34,23.73,74715,0
+CCSI.US,D,20250110,000000,23.24,23.685,23.03,23.48,104649,0
+CCSI.US,D,20250113,000000,23.19,23.59,23.12,23.54,113533,0
+CCSI.US,D,20250114,000000,23.69,24.06,23.3801,24.015,69431,0
+CCSI.US,D,20250115,000000,24.72,25.02,24.3042,25.02,55270,0
+CCSI.US,D,20250116,000000,24.95,25.08,24.22,24.69,72895,0
+CCSI.US,D,20250117,000000,25,25.35,24.793,25.07,118606,0
+CCSI.US,D,20250121,000000,25.38,25.94,25.0461,25.56,76173,0
+CCSI.US,D,20250122,000000,25.41,25.645,25.16,25.4,72383,0
+CCSI.US,D,20250123,000000,25.4,25.83,25.0852,25.83,50124,0
+CCSI.US,D,20250124,000000,25.69,26.66,25.64,26.36,74034,0
+CCSI.US,D,20250127,000000,26.36,27.26,26,26.93,161588,0
+CCSI.US,D,20250128,000000,26.73,30.39,26.64,30.2,251890,0
+CCSI.US,D,20250129,000000,30.45,31.85,29.81,30.44,175530,0
+CCSI.US,D,20250130,000000,30.91,32.1,28.38,28.41,159741,0
+CCSI.US,D,20250131,000000,28.66,28.73,27.8587,28.32,155405,0
+CCSI.US,D,20250203,000000,27.46,28.18,27.02,27.75,97334,0
+CCSI.US,D,20250204,000000,27.79,28.885,27.5,28.54,102398,0
+CCSI.US,D,20250205,000000,28.7,28.775,27.71,28.06,71392,0
+CCSI.US,D,20250206,000000,28.22,28.53,27.835,27.91,102578,0
+CCSI.US,D,20250207,000000,27.91,28.36,27.41,27.71,80699,0
+CCSI.US,D,20250210,000000,27.78,28.54,27.55,28.27,102694,0
+CCSI.US,D,20250211,000000,28.27,28.96,28,28.91,81489,0
+CCSI.US,D,20250212,000000,28.43,29.04,28.055,28.96,69156,0
+CCSI.US,D,20250213,000000,29.2,29.51,28.6,29.24,97243,0
+CCSI.US,D,20250214,000000,29.36,29.64,28.7708,28.81,75802,0
+CCSI.US,D,20250218,000000,28.93,29.7,28.82,29.14,132849,0
+CCSI.US,D,20250219,000000,29.15,29.5164,28.02,28.03,174040,0
+CCSI.US,D,20250220,000000,28.92,28.92,22.52,25.6,415293,0
+CCSI.US,D,20250221,000000,25.65,26.03,24.52,25.68,290953,0
+CCSI.US,D,20250224,000000,25.96,26.21,25.092036,25.89,218816,0
+CCSI.US,D,20250225,000000,25.88,26.63,25.0533,26.18,208315,0
+CCSI.US,D,20250226,000000,26.08,27.26,26.08,27.23,164518,0
+CCSI.US,D,20250227,000000,27.34,27.75,25.97,26.22,221129,0
+CCSI.US,D,20250228,000000,26.05,26.17,25.0848,26.17,149934,0
+CCSI.US,D,20250303,000000,26.14,26.6695,25.455,25.65,195635,0
+CCSI.US,D,20250304,000000,25.15,25.68,23.95,24.22,170094,0
+CCSI.US,D,20250305,000000,24.13,24.51,23.86,24.17,160660,0
+CCSI.US,D,20250306,000000,23.83,23.92,23.35,23.63,161467,0
+CCSI.US,D,20250307,000000,23.63,24.39,23.565,24.27,111167,0
+CCSI.US,D,20250310,000000,23.81,24.19,23.45,23.735,155730,0
+CCSI.US,D,20250311,000000,23.75,24.31,23.465,23.98,145662,0
+CCSI.US,D,20250312,000000,24.25,24.39,23.65,24.06,188045,0
+CCSI.US,D,20250313,000000,23.96,24.01,23.12,23.43,160631,0
+CCSI.US,D,20250314,000000,23.6,24.2,23.445,23.87,125795,0
+CCSI.US,D,20250317,000000,23.88,24.89,23.635,24.88,189961,0
+CCSI.US,D,20250318,000000,24.65,24.716,24.03,24.24,168917,0
+CCSI.US,D,20250319,000000,24.39,24.49,23.66,24.33,80103,0
+CCSI.US,D,20250320,000000,24.04,24.775,24.0244,24.69,133539,0
+CCSI.US,D,20250321,000000,24.32,24.72,23.42,23.65,261479,0
+CCSI.US,D,20250324,000000,24.13,24.81,23.72,24.73,152718,0
+CCSI.US,D,20250325,000000,24.66,24.9,24.0401,24.1,184378,0
+CCSI.US,D,20250326,000000,24.21,24.28,23.38,23.68,148731,0
+CCSI.US,D,20250327,000000,23.59,23.7,23.1668,23.56,135952,0
+CCSI.US,D,20250328,000000,23.45,23.45,23.02,23.2,154549,0
+CCSI.US,D,20250331,000000,22.85,23.24,22.47,23.08,238882,0
+CCSI.US,D,20250401,000000,23,23.3,22.5563,22.9,130161,0
+CCSI.US,D,20250402,000000,22.5,23.6237,22.42,23.51,91626,0
+CCSI.US,D,20250403,000000,22.41,22.95,21.59,21.73,130212,0
+CCSI.US,D,20250404,000000,20.93,21,20.036,20.5,182760,0
+CCSI.US,D,20250407,000000,19.93,21.12,18.528,19.67,153203,0
+CCSI.US,D,20250408,000000,20.02,20.8,19.055,19.34,233691,0
+CCSI.US,D,20250409,000000,19.18,21.36,18.845,20.8,192039,0
+CCSI.US,D,20250410,000000,20.29,20.445,19.03,19.51,143951,0
+CCSI.US,D,20250411,000000,19.48,19.48,18.64,19.17,110013,0
+CCSI.US,D,20250414,000000,19.53,20,18.38,18.96,143665,0
+CCSI.US,D,20250415,000000,18.94,19.34,18.8375,19.11,97389,0
+CCSI.US,D,20250416,000000,19.06,19.09,18.34,18.75,116640,0
+CCSI.US,D,20250417,000000,18.74,19.27,18.5318,18.78,139653,0
+CCSI.US,D,20250421,000000,18.46,18.64,17.84,18.19,134422,0
+CCSI.US,D,20250422,000000,18.42,18.73,18.08,18.41,116140,0
+CCSI.US,D,20250423,000000,19.24,19.47,18.83,19,153869,0
+CCSI.US,D,20250424,000000,18.95,19.6899,18.95,19.39,109010,0
+CCSI.US,D,20250425,000000,19.39,19.565,19.165,19.4,164064,0
+CCSI.US,D,20250428,000000,19.4,19.73,19.22,19.69,153237,0
+CCSI.US,D,20250429,000000,19.66,20.265,19.62,20.05,92228,0
+CCSI.US,D,20250430,000000,19.91,19.96,19.5158,19.86,98231,0
+CCSI.US,D,20250501,000000,19.98,20.21,19.745,19.88,95643,0
+CCSI.US,D,20250502,000000,20.09,20.88,19.8501,20.85,149343,0
+CCSI.US,D,20250505,000000,20.65,21.76,20.65,21.68,210654,0
+CCSI.US,D,20250506,000000,21.27,21.98,21.16,21.695,167435,0
+CCSI.US,D,20250507,000000,22.18,22.7,22.08,22.31,186954,0
+CCSI.US,D,20250508,000000,20,23.43,19.235,22.38,322174,0
+CCSI.US,D,20250509,000000,22.35,23.15,22.14,22.51,195455,0
+CCSI.US,D,20250512,000000,23.48,24.025,23.15,23.53,168997,0
+CCSI.US,D,20250513,000000,23.63,23.81,23.0187,23.2,147316,0
+CCSI.US,D,20250514,000000,23.11,23.27,22.6,22.86,154779,0
+CCSI.US,D,20250515,000000,22.86,23.36,22.7,23.36,90159,0
+CCSI.US,D,20250516,000000,23.27,23.55,22.9,23.17,154093,0
+CCSI.US,D,20250519,000000,22.79,23.17,22.4999,22.97,156939,0
+CCSI.US,D,20250520,000000,22.99,23.23,22.98,23.22,97321,0
+CCSI.US,D,20250521,000000,22.91,23.325,22.08,22.09,205823,0
+CCSI.US,D,20250522,000000,22.05,22.76,21.84,22.21,174940,0
+CCSI.US,D,20250523,000000,21.75,22.08,21.29,21.37,155752,0
+CCSI.US,D,20250527,000000,21.74,22.9,21.74,22.57,180563,0
+CCSI.US,D,20250528,000000,22.45,22.58,22.11,22.31,159581,0
+CCSI.US,D,20250529,000000,22.41,22.52,21.63,22.24,115176,0
+CCSI.US,D,20250530,000000,22.01,22.21,21.74,21.97,127918,0
+CCSI.US,D,20250602,000000,22,22.125,20.86,21.19,272021,0
+CCSI.US,D,20250603,000000,21.17,21.95,21.0982,21.88,183128,0
+CCSI.US,D,20250604,000000,21.86,22.3499,21.745,22.26,142996,0
+CCSI.US,D,20250605,000000,22.35,22.735,22.07,22.36,129827,0
+CCSI.US,D,20250606,000000,22.65,22.93,22.305,22.76,103273,0
+CCSI.US,D,20250609,000000,22.96,23.13,22.275,22.88,128115,0
+CCSI.US,D,20250610,000000,22.91,23.26,22.76,23,104720,0
+CCSI.US,D,20250611,000000,23.02,23.49,22.7412,22.99,101609,0
+CCSI.US,D,20250612,000000,22.68,22.9854,22.42,22.53,132456,0
+CCSI.US,D,20250613,000000,22.06,22.65,21.61,21.65,159299,0
+CCSI.US,D,20250616,000000,21.96,22.44,21.66,22.29,129507,0
+CCSI.US,D,20250617,000000,22.03,22.8065,22.03,22.21,131433,0
+CCSI.US,D,20250618,000000,22.09,22.4988,22.03,22.21,127039,0
+CCSI.US,D,20250620,000000,22.47,22.495,21.845,21.91,302704,0
+CCSI.US,D,20250623,000000,21.84,22.83,21.84,22.78,144348,0
+CCSI.US,D,20250624,000000,22.95,23.4,22.89,23,88617,0
+CCSI.US,D,20250625,000000,23.1,23.2,22.705,23.13,117089,0
+CCSI.US,D,20250626,000000,23.13,23.47,22.96,23.28,121967,0
+CCSI.US,D,20250627,000000,23.37,23.48,22.705,22.96,314945,0
+CCSI.US,D,20250630,000000,23.1,23.38,22.95,23.06,140902,0
+CCSI.US,D,20250701,000000,23,24.22,22.95,23.8,123170,0
+CCSI.US,D,20250702,000000,23.83,24.01,23.46,23.66,171351,0
+CCSI.US,D,20250703,000000,23.89,24.015,23.44,23.6,54593,0
+CCSI.US,D,20250707,000000,23.61,24.36,23.48,23.74,152211,0
+CCSI.US,D,20250708,000000,23.89,24.06,23.575,23.66,97343,0
+CCSI.US,D,20250709,000000,23.8,23.8,23,23.13,86896,0
+CCSI.US,D,20250710,000000,23.11,23.14,22.615,22.78,144057,0
+CCSI.US,D,20250711,000000,22.64,22.64,21.18,21.24,132236,0
+CCSI.US,D,20250714,000000,21.27,21.98,21.2,21.71,172194,0
+CCSI.US,D,20250715,000000,21.72,21.72,19.8,19.83,244263,0
+CCSI.US,D,20250716,000000,19.83,20.305,19.51,20.21,166966,0
+CCSI.US,D,20250717,000000,20.4,20.95,20.265,20.9,205075,0
+CCSI.US,D,20250718,000000,21.14,21.19,20.55,21.06,134757,0
+CCSI.US,D,20250721,000000,21.13,21.22,20.85,20.96,120438,0
+CCSI.US,D,20250722,000000,20.96,21.12,20.64,20.84,134613,0
+CCSI.US,D,20250723,000000,21.01,21.64,20.78,21.59,94677,0
+CCSI.US,D,20250724,000000,21.41,21.77,21.22,21.59,139595,0
+CCSI.US,D,20250725,000000,21.63,21.63,21,21.03,90908,0
+CCSI.US,D,20250728,000000,21.07,21.68,21.07,21.47,173952,0
+CCSI.US,D,20250729,000000,21.76,21.79,21.03,21.26,139035,0
+CCSI.US,D,20250730,000000,21.34,21.48,20.59,20.68,126872,0
+CCSI.US,D,20250731,000000,20.56,20.65,20.06,20.18,108782,0
+CCSI.US,D,20250801,000000,19.83,19.85,19.42,19.66,202089,0
+CCSI.US,D,20250804,000000,19.71,20.205,19.625,20.12,110347,0
+CCSI.US,D,20250805,000000,20.26,20.26,19.83,20.02,138793,0
+CCSI.US,D,20250806,000000,20.03,20.29,20.015,20.12,107353,0
+CCSI.US,D,20250807,000000,20.44,21.14,20.11,20.97,226666,0
+CCSI.US,D,20250808,000000,23.19,25.765,22.15,23.84,369390,0
+CCSI.US,D,20250811,000000,23.86,25.16,23.68,24.94,237790,0
+CCSI.US,D,20250812,000000,24.97,25.67,24.755,25.65,232195,0
+CCSI.US,D,20250813,000000,25.74,27.123,25.4001,26.59,206462,0
+CCSI.US,D,20250814,000000,25.99,26.2,25.22,25.65,133105,0
+CCSI.US,D,20250815,000000,25.95,26.13,25.51,25.88,222331,0
+CCSI.US,D,20250818,000000,25.95,26.38,25.8,26.34,137410,0
+CCSI.US,D,20250819,000000,26.34,26.8976,26,26.11,114464,0
+CCSI.US,D,20250820,000000,26,26.02,25.35,25.35,134985,0
+CCSI.US,D,20250821,000000,25.09,25.54,24.885,25.34,192031,0
+CCSI.US,D,20250822,000000,25.43,27,25.43,26.84,163711,0
+CCSI.US,D,20250825,000000,26.64,26.795,26.14,26.2,74547,0
+CCSI.US,D,20250826,000000,26.22,26.46,25.8211,26.05,93242,0
+CCSI.US,D,20250827,000000,25.79,26.76,25.79,26.67,115219,0
+CCSI.US,D,20250828,000000,26.81,26.88,26.41,26.7,123146,0
+CCSI.US,D,20250829,000000,26.9,27.15,26.515,26.57,104517,0
+CCSI.US,D,20250902,000000,26.17,26.695,26.16,26.49,120243,0
+CCSI.US,D,20250903,000000,26.35,26.62,26.07,26.39,85220,0
+CCSI.US,D,20250904,000000,26.56,26.68,26.05,26.68,82892,0
+CCSI.US,D,20250905,000000,26.89,27.35,26.555,26.81,86380,0
+CCSI.US,D,20250908,000000,27.05,27.31,26.9433,27.15,90261,0
+CCSI.US,D,20250909,000000,27.16,27.82,26.82,27.68,93806,0
+CCSI.US,D,20250910,000000,27.59,27.65,26.855,26.94,105525,0
+CCSI.US,D,20250911,000000,27.06,28.315,26.985,28.29,88787,0
+CCSI.US,D,20250912,000000,28.34,28.545,27.61,27.62,89327,0
+CCSI.US,D,20250915,000000,27.71,28.2,27.64,28.02,85311,0
+CCSI.US,D,20250916,000000,28,28.37,27.74,28.28,87246,0
+CCSI.US,D,20250917,000000,28.42,29.365,28.33,28.49,93818,0
+CCSI.US,D,20250918,000000,28.69,29.39,28.61,29.34,94721,0
+CCSI.US,D,20250919,000000,29.4,29.535,28.88,28.97,227545,0
+CCSI.US,D,20250922,000000,28.86,29.175,28.53,28.96,91655,0
+CCSI.US,D,20250923,000000,29.01,29.9488,29.01,29.18,123476,0
+CCSI.US,D,20250924,000000,29.17,30.075,29.12,29.46,179130,0
+CCSI.US,D,20250925,000000,29.26,29.26,28.82,28.97,86103,0
+CCSI.US,D,20250926,000000,28.97,29.48,28.83,29.39,60088,0
+CCSI.US,D,20250929,000000,29.6,29.8075,29.2942,29.46,79806,0
+CCSI.US,D,20250930,000000,29.27,29.64,29,29.37,80924,0
+CCSI.US,D,20251001,000000,29.08,29.335,28.34,28.83,114190,0
+CCSI.US,D,20251002,000000,28.9,29.01,28.12,28.43,137534,0
+CCSI.US,D,20251003,000000,28.46,29.07,27.74,27.81,77886,0
+CCSI.US,D,20251006,000000,27.89,28.14,27.31,27.85,146649,0
+CCSI.US,D,20251007,000000,27.89,27.89,26.3348,26.58,119689,0
+CCSI.US,D,20251008,000000,26.75,27,26.525,26.68,76331,0
+CCSI.US,D,20251009,000000,26.67,26.745,26.23,26.44,78704,0
+CCSI.US,D,20251010,000000,26.46,26.7,25.8,26.01,99388,0
+CCSI.US,D,20251013,000000,26.47,26.5,25.925,25.97,76725,0
+CCSI.US,D,20251014,000000,25.57,26.92,25.545,26.63,136696,0
+CCSI.US,D,20251015,000000,26.82,27.29,26.37,27.03,120504,0
+CCSI.US,D,20251016,000000,26.96,27.4007,25.87,25.97,89328,0
+CCSI.US,D,20251017,000000,25.85,26.135,25.25,25.26,73561,0
+CCSI.US,D,20251020,000000,25.33,26.36,25.33,26.16,198077,0
+CCSI.US,D,20251021,000000,26.2,27.16,25.63,26.98,99215,0
+CCSI.US,D,20251022,000000,27.07,27.48,26.4256,26.68,84364,0
+CCSI.US,D,20251023,000000,26.68,26.92,26.4535,26.69,55955,0
+CCSI.US,D,20251024,000000,27.02,27.88,26.75,27.69,59934,0
+CCSI.US,D,20251027,000000,27.76,27.9756,27.17,27.37,119745,0
+CCSI.US,D,20251028,000000,27.67,28.26,27,27.16,140916,0
+CCSI.US,D,20251029,000000,27.13,27.76,26.42,26.67,130789,0
+CCSI.US,D,20251030,000000,26.92,28.6873,26.75,28.02,161862,0
+CCSI.US,D,20251031,000000,28.35,29.8407,28.25,29.32,215185,0
+CCSI.US,D,20251103,000000,29.76,29.88,28.51,29.47,210455,0
+CCSI.US,D,20251104,000000,28.82,29.2599,28.2501,28.7,110344,0
+CCSI.US,D,20251105,000000,28.63,29.86,28.63,29.72,135017,0
+CCSI.US,D,20251106,000000,29.72,30,24.61,24.99,583445,0
+CCSI.US,D,20251107,000000,24.56,24.91,24.08,24.48,268335,0
+CCSI.US,D,20251110,000000,25,25.4744,24.52,24.59,231831,0
+CCSI.US,D,20251111,000000,24.76,24.76,24.03,24.12,203246,0
+CCSI.US,D,20251112,000000,24.09,24.6391,24.07,24.56,198389,0
+CCSI.US,D,20251113,000000,24.33,24.35,22.7659,23.5,207424,0
+CCSI.US,D,20251114,000000,23.15,23.26,22.04,22.37,231870,0
+CCSI.US,D,20251117,000000,22.26,22.66,21.775,21.99,225742,0
+CCSI.US,D,20251118,000000,21.89,22.0983,21.46,21.65,140289,0
+CCSI.US,D,20251119,000000,21.73,21.75,21.1101,21.22,125436,0
+CCSI.US,D,20251120,000000,21.64,22.0099,20.2,20.24,174528,0
+CCSI.US,D,20251121,000000,20.22,21.5111,20.22,20.96,178023,0
+CCSI.US,D,20251124,000000,20.96,21.4344,20.75,21.1,163245,0
+CCSI.US,D,20251125,000000,21.31,21.84,21.19,21.62,148977,0
+CCSI.US,D,20251126,000000,21.6,22.175,21.365,22.12,214505,0
+CCSI.US,D,20251128,000000,22.14,22.39,21.5901,21.84,111602,0
+CCSI.US,D,20251201,000000,21.67,22.48,21.38,22.26,195060,0
+CCSI.US,D,20251202,000000,22.6,22.84,22.35,22.48,150809,0
+CCSI.US,D,20251203,000000,22.4,22.93,22.297,22.79,140427,0
+CCSI.US,D,20251204,000000,22.79,22.9,22.38,22.51,119970,0
+CCSI.US,D,20251205,000000,22.56,23.14,22.205,22.41,161724,0
+CCSI.US,D,20251208,000000,22.68,22.72,21.92,22.63,224727,0
+CCSI.US,D,20251209,000000,22.62,23.54,22.1643,22.93,205770,0
+CCSI.US,D,20251210,000000,22.89,23.785,22.66,23.64,257698,0
+CCSI.US,D,20251211,000000,23.69,23.86,23.3444,23.76,182274,0
+CCSI.US,D,20251212,000000,23.68,23.99,23.47,23.96,125248,0
+CCSI.US,D,20251215,000000,24.09,24.275,23.545,23.65,168330,0
+CCSI.US,D,20251216,000000,23.57,23.935,23.18,23.36,218890,0
+CCSI.US,D,20251217,000000,23.38,23.58,23.19,23.28,119156,0
+CCSI.US,D,20251218,000000,23.7,23.9399,23.35,23.35,137072,0
+CCSI.US,D,20251219,000000,23.31,23.495,22.96,23.1,389405,0
+CCSI.US,D,20251222,000000,23.13,23.64,23.13,23.2,150339,0
+CCSI.US,D,20251223,000000,23.18,23.61,22.375,22.74,255727,0
+CCSI.US,D,20251224,000000,22.66,23.23,22.475,22.81,212174,0
+CCSI.US,D,20251226,000000,22.81,23.51,22.77,23.35,219044,0
+CCSI.US,D,20251229,000000,23.2,23.35,22.02,22.16,198109,0
+CCSI.US,D,20251230,000000,22.36,22.46,21.97,21.97,86396,0
+CCSI.US,D,20251231,000000,21.9,22.05,21.61,21.82,149898,0
+CCSI.US,D,20260102,000000,21.88,22.275,21.585,21.72,245820,0
+CCSI.US,D,20260105,000000,21.78,22.85,21.5501,22.46,250047,0
+CCSI.US,D,20260106,000000,22.27,22.27,21.02,21.3,184903,0
+CCSI.US,D,20260107,000000,21.38,21.52,20.915,21.24,197251,0
+CCSI.US,D,20260108,000000,21.05,22.05,20.79,21.91,165059,0
+CCSI.US,D,20260109,000000,21.88,22.23,21.23,22.08,113396,0
+CCSI.US,D,20260112,000000,21.87,22.8,21.46,22.7,163925,0
+CCSI.US,D,20260113,000000,22.75,22.915,22.475,22.64,144684,0
+CCSI.US,D,20260114,000000,22.61,22.94,22.43,22.67,161331,0
+CCSI.US,D,20260115,000000,22.49,23.025,21.82,22.67,164598,0
+CCSI.US,D,20260116,000000,22.58,22.58,21.93,21.95,145524,0
+CCSI.US,D,20260120,000000,21.4,21.7399,20.78,20.84,154704,0
+CCSI.US,D,20260121,000000,21.05,21.655,20.9259,21.555,141493,0
+CCSI.US,D,20260122,000000,21.61,22.13,21.6,21.81,122927,0
+CCSI.US,D,20260123,000000,21.75,21.86,21.36,21.38,89627,0
+CCSI.US,D,20260126,000000,21.31,22.18,21.31,22.12,154318,0
+CCSI.US,D,20260127,000000,22.1,22.435,21.47,21.68,121879,0
+CCSI.US,D,20260128,000000,21.67,21.955,21.47,21.6,99216,0
+CCSI.US,D,20260129,000000,21.58,21.7,20.901,21.44,169229,0
+CCSI.US,D,20260130,000000,21.17,21.62,21.08,21.36,167444,0
+CCSI.US,D,20260202,000000,21.51,22.45,21.335,22.27,174486,0
+CCSI.US,D,20260203,000000,22.25,22.395,21.14,22.01,633567,0
+CCSI.US,D,20260204,000000,22.22,23.47,21.96,23.02,493462,0
+CCSI.US,D,20260205,000000,22.65,23.53,22.3332,22.9,668358,0
+CCSI.US,D,20260206,000000,23.22,23.9,22.735,23.67,395753,0
+CCSI.US,D,20260209,000000,23.67,23.82,22.16,22.68,270331,0
+CCSI.US,D,20260210,000000,23.31,24.3,22.5,24.24,413291,0
+CCSI.US,D,20260211,000000,24.86,26.92,24.67,26.88,567299,0
+CCSI.US,D,20260212,000000,26.86,27.92,26.465,27.2,335009,0
+CCSI.US,D,20260213,000000,27.22,29.73,27.14,29.61,376052,0
+CCSI.US,D,20260217,000000,29.61,30.23,28.64,28.72,321390,0
+CCSI.US,D,20260218,000000,28.74,29.4,28.16,28.36,355026,0
diff --git a/daily/us/nasdaq stocks/1/cdro.us.txt b/daily/us/nasdaq stocks/1/cdro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a731d4e8a222822789b739c5dee5ca384cb62815
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdro.us.txt	
@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDRO.US,D,20211202,000000,8.25,8.9,8.2,8.57,38776,0
+CDRO.US,D,20211203,000000,8.5,8.76,7.6,7.7,89860,0
+CDRO.US,D,20211206,000000,7.59,7.75,7.1,7.1,53926,0
+CDRO.US,D,20211207,000000,7.13,7.82,7.13,7.5,26276,0
+CDRO.US,D,20211208,000000,7.5,7.6,7.14,7.33,17139,0
+CDRO.US,D,20211209,000000,7.33,7.49,7.28,7.28,10202,0
+CDRO.US,D,20211210,000000,7.25,7.68,7,7.2,44718,0
+CDRO.US,D,20211213,000000,7.1,7.299,6.5005,6.51,77279,0
+CDRO.US,D,20211214,000000,6.5,6.8998,6.5,6.53,55124,0
+CDRO.US,D,20211215,000000,6.51,6.89,6.05,6.52,43072,0
+CDRO.US,D,20211216,000000,6.6,6.75,5.71,5.9,60539,0
+CDRO.US,D,20211217,000000,5.9,6.6,5.72,6.06,79347,0
+CDRO.US,D,20211220,000000,5.8701,6.4,5.64,5.85,59823,0
+CDRO.US,D,20211221,000000,5.97,6.575,5.7217,6.1,44042,0
+CDRO.US,D,20211222,000000,6,6.45,6,6.15,58087,0
+CDRO.US,D,20211223,000000,6.16,6.32,6.16,6.25,34981,0
+CDRO.US,D,20211227,000000,6.25,6.6,6.0701,6.2744,38761,0
+CDRO.US,D,20211228,000000,6.55,6.55,6,6.2,83968,0
+CDRO.US,D,20211229,000000,6.36,6.38,6,6.05,103671,0
+CDRO.US,D,20211230,000000,6.25,6.25,6,6.088,33815,0
+CDRO.US,D,20211231,000000,6.2,6.2,6,6.02,112252,0
+CDRO.US,D,20220103,000000,6.15,7.22,5.77,7.05,344917,0
+CDRO.US,D,20220104,000000,7.28,7.28,6.6,7.01,55462,0
+CDRO.US,D,20220105,000000,7.05,7.41,6.8,7.41,35444,0
+CDRO.US,D,20220106,000000,7.25,7.6027,6.68,7.09,46194,0
+CDRO.US,D,20220107,000000,6.95,7.56,6.35,7.45,24681,0
+CDRO.US,D,20220110,000000,7.01,7.5265,6.785,7.36,41707,0
+CDRO.US,D,20220111,000000,7.5,7.97,7.1,7.1,20769,0
+CDRO.US,D,20220112,000000,7.3686,7.3686,6.95,7.225,36870,0
+CDRO.US,D,20220113,000000,7.15,7.15,6.86,7,15554,0
+CDRO.US,D,20220114,000000,6.8709,7.23,6.8709,7.15,9295,0
+CDRO.US,D,20220118,000000,7.01,7.145,6.6,7.03,11872,0
+CDRO.US,D,20220119,000000,7.05,7.19,6.61,7.19,20598,0
+CDRO.US,D,20220120,000000,7.31,7.31,6.83,7.25,84954,0
+CDRO.US,D,20220121,000000,6.54,7.22,6.54,6.81,136559,0
+CDRO.US,D,20220124,000000,6.71,7.05,6.23,6.8,35761,0
+CDRO.US,D,20220125,000000,6.7,6.9899,6.35,6.93,28365,0
+CDRO.US,D,20220126,000000,6.83,7.25,6.66,7.25,4956,0
+CDRO.US,D,20220127,000000,7.28,7.32,6.81,6.97,3670,0
+CDRO.US,D,20220128,000000,6.85,6.85,6.37,6.65,6600,0
+CDRO.US,D,20220131,000000,6.49,6.77,6.25,6.61,16118,0
+CDRO.US,D,20220201,000000,6.6,6.72,6.4521,6.53,4445,0
+CDRO.US,D,20220202,000000,6.79,6.79,6.32,6.502,10558,0
+CDRO.US,D,20220203,000000,6.34,6.78,6.26,6.26,3887,0
+CDRO.US,D,20220204,000000,6.3,6.79,5.95,6.23,48797,0
+CDRO.US,D,20220207,000000,6.04,6.49,5.72,5.99,12441,0
+CDRO.US,D,20220208,000000,5.85,5.89,5.27,5.62,62357,0
+CDRO.US,D,20220209,000000,5.48,5.8762,5.26,5.5,22341,0
+CDRO.US,D,20220210,000000,5.32,5.45,5.105,5.25,19319,0
+CDRO.US,D,20220211,000000,5.36,5.4499,5,5.3,7161,0
+CDRO.US,D,20220214,000000,5.13,5.33,5.06,5.2,18682,0
+CDRO.US,D,20220215,000000,5.04,5.81,5.01,5.4,40774,0
+CDRO.US,D,20220216,000000,5.23,5.367,5.05,5.32,12654,0
+CDRO.US,D,20220217,000000,5.14,5.3299,5,5.12,27667,0
+CDRO.US,D,20220218,000000,5.08,5.145,4.83,4.95,58761,0
+CDRO.US,D,20220222,000000,4.92,5.16,4.7366,4.94,17388,0
+CDRO.US,D,20220223,000000,4.71,4.94,4.57,4.57,4060,0
+CDRO.US,D,20220224,000000,4.15,4.74,4.15,4.45,25413,0
+CDRO.US,D,20220225,000000,4.9,5.05,4.693,5,10329,0
+CDRO.US,D,20220228,000000,4.9493,5.19,4.848,5.05,49308,0
+CDRO.US,D,20220301,000000,4.83,4.9979,4.62,4.75,3451,0
+CDRO.US,D,20220302,000000,4.9,5.11,4.87,5.08,15194,0
+CDRO.US,D,20220303,000000,5.1,5.1609,5,5,7532,0
+CDRO.US,D,20220304,000000,5.1445,5.1445,4.61,4.61,2873,0
+CDRO.US,D,20220307,000000,5.03,5.18,4.6284,5.18,1629,0
+CDRO.US,D,20220308,000000,4.96,5.1437,4.7,4.76,2995,0
+CDRO.US,D,20220309,000000,4.9586,5.174,4.7996,5.105,10016,0
+CDRO.US,D,20220311,000000,4.9799,4.9799,4.8076,4.97,4156,0
+CDRO.US,D,20220314,000000,5.1535,5.1535,4.7232,4.9,3620,0
+CDRO.US,D,20220315,000000,4.975,5.1303,4.63,4.9,7263,0
+CDRO.US,D,20220316,000000,5.1396,5.54,4.71,5.54,9940,0
+CDRO.US,D,20220317,000000,5.16,5.24,4.8,5.08,4410,0
+CDRO.US,D,20220318,000000,4.67,5.08,4.6306,5.07,3488,0
+CDRO.US,D,20220321,000000,5,5.48,5,5.35,1638,0
+CDRO.US,D,20220322,000000,5.08,5.27,5,5.02,2501,0
+CDRO.US,D,20220323,000000,5.19,5.3,5.19,5.22,4767,0
+CDRO.US,D,20220324,000000,5.09,5.415,5,5,6519,0
+CDRO.US,D,20220325,000000,5.44,5.49,5,5.22,13668,0
+CDRO.US,D,20220328,000000,5.3183,5.49,5,5.13,44450,0
+CDRO.US,D,20220329,000000,5.4,5.54,4.7,4.82,22165,0
+CDRO.US,D,20220330,000000,4.95,5.54,4.8,5.06,4231,0
+CDRO.US,D,20220331,000000,5.05,5.57,5.05,5.07,19478,0
+CDRO.US,D,20220401,000000,5.17,5.2,4.85,5.2,5964,0
+CDRO.US,D,20220404,000000,5.04,5.07,5,5.05,4377,0
+CDRO.US,D,20220405,000000,5.2,5.2,4.66,4.97,20706,0
+CDRO.US,D,20220406,000000,4.93,5.01,4.8505,4.99,22854,0
+CDRO.US,D,20220407,000000,4.99,5.09,4.9204,4.93,45983,0
+CDRO.US,D,20220408,000000,4.82,4.954,4.78,4.95,9489,0
+CDRO.US,D,20220411,000000,4.6786,4.9999,4.58,4.85,21357,0
+CDRO.US,D,20220412,000000,4.92,4.9899,4.573,4.82,3163,0
+CDRO.US,D,20220413,000000,4.89,5.09,4.7,5.05,28034,0
+CDRO.US,D,20220414,000000,5.01,5.1999,4.85,4.85,40651,0
+CDRO.US,D,20220418,000000,4.99,5,4.85,4.96,5048,0
+CDRO.US,D,20220419,000000,4.8771,4.99,4.83,4.83,4372,0
+CDRO.US,D,20220420,000000,4.89,5.0441,4.7,4.96,35180,0
+CDRO.US,D,20220421,000000,4.97,4.97,4.96,4.97,2482,0
+CDRO.US,D,20220422,000000,4.93,4.95,4.93,4.95,750,0
+CDRO.US,D,20220425,000000,4.9,4.94,4.66,4.9,6133,0
+CDRO.US,D,20220426,000000,4.67,4.92,4.42,4.9,3032,0
+CDRO.US,D,20220427,000000,4.85,4.92,4.58,4.61,1409,0
+CDRO.US,D,20220428,000000,4.3607,4.8061,4.3607,4.61,2521,0
+CDRO.US,D,20220429,000000,4.765,4.765,4.765,4.765,897,0
+CDRO.US,D,20220502,000000,4.28,4.8699,4.28,4.8699,3359,0
+CDRO.US,D,20220503,000000,4.76,4.76,4.2,4.5,17922,0
+CDRO.US,D,20220504,000000,4.47,4.59,4.41,4.45,7315,0
+CDRO.US,D,20220505,000000,4.27,4.43,4.27,4.34,2224,0
+CDRO.US,D,20220506,000000,4.51,4.51,4.3084,4.51,1651,0
+CDRO.US,D,20220509,000000,4.01,4.41,3.69,3.71,7599,0
+CDRO.US,D,20220510,000000,3.68,3.695,3.25,3.375,14357,0
+CDRO.US,D,20220511,000000,3.25,3.4915,2.92,3.21,14730,0
+CDRO.US,D,20220512,000000,3.12,3.2826,3.036,3.1,4740,0
+CDRO.US,D,20220513,000000,3.3139,3.4,2.945,2.945,16815,0
+CDRO.US,D,20220516,000000,3.0135,3.2199,2.9,2.97,20010,0
+CDRO.US,D,20220517,000000,3.19,3.73,2.997,3.13,13565,0
+CDRO.US,D,20220518,000000,3.24,3.96,3.1,3.1798,33204,0
+CDRO.US,D,20220519,000000,3.17,3.47,2.85,3.025,39389,0
+CDRO.US,D,20220520,000000,3.005,3.2613,3.005,3.005,1533,0
+CDRO.US,D,20220523,000000,3.01,3.3,2.91,3.1082,24112,0
+CDRO.US,D,20220524,000000,3.1467,3.3,3.135,3.3,1937,0
+CDRO.US,D,20220525,000000,3.2,3.6,3,3.18,11802,0
+CDRO.US,D,20220526,000000,3.225,3.5499,3,3,67065,0
+CDRO.US,D,20220527,000000,3,3.21,3,3.12,8961,0
+CDRO.US,D,20220531,000000,3.075,3.1499,3.01,3.01,23494,0
+CDRO.US,D,20220601,000000,3.1062,3.1102,3,3.04,13780,0
+CDRO.US,D,20220602,000000,3.08,3.08,2.94,3.05,4103,0
+CDRO.US,D,20220603,000000,3.02,3.0381,3.02,3.0381,2052,0
+CDRO.US,D,20220606,000000,3,3.08,2.955,3.01,25285,0
+CDRO.US,D,20220607,000000,3.13,3.1599,2.965,3.1599,5675,0
+CDRO.US,D,20220608,000000,3.1,3.39,2.96,3,22163,0
+CDRO.US,D,20220609,000000,3,3.1,2.91,2.91,18077,0
+CDRO.US,D,20220610,000000,3.1982,3.3435,2.8161,2.94,4363,0
+CDRO.US,D,20220613,000000,2.81,3.04,2.7,2.86,10910,0
+CDRO.US,D,20220614,000000,2.86,3.001,2.7,2.85,31267,0
+CDRO.US,D,20220615,000000,2.7,2.84,2.7,2.83,3703,0
+CDRO.US,D,20220616,000000,2.64,2.79,2.6196,2.76,15343,0
+CDRO.US,D,20220617,000000,2.785,2.86,2.61,2.7,6488,0
+CDRO.US,D,20220621,000000,2.745,3.08,2.2,3,417765,0
+CDRO.US,D,20220622,000000,3.22,3.22,2.66,2.81,7182,0
+CDRO.US,D,20220623,000000,2.6001,2.95,2.6,2.64,22956,0
+CDRO.US,D,20220624,000000,2.65,2.7999,2.58,2.695,12052,0
+CDRO.US,D,20220627,000000,2.825,2.9598,2.65,2.9,61148,0
+CDRO.US,D,20220628,000000,2.92,2.92,2.67,2.842,5337,0
+CDRO.US,D,20220629,000000,2.9587,2.9587,2.79,2.8514,16252,0
+CDRO.US,D,20220630,000000,2.89,2.89,2.4165,2.81,25178,0
+CDRO.US,D,20220701,000000,2.7113,2.95,2.51,2.6097,3189,0
+CDRO.US,D,20220705,000000,2.58,2.68,2.58,2.68,422,0
+CDRO.US,D,20220706,000000,2.7,2.7,2.54,2.54,2365,0
+CDRO.US,D,20220707,000000,2.99,2.99,2.4,2.45,10549,0
+CDRO.US,D,20220708,000000,2.5,2.645,2.44,2.45,1105,0
+CDRO.US,D,20220711,000000,2.45,2.68,2.4,2.4,4114,0
+CDRO.US,D,20220712,000000,2.65,2.79,2.51,2.7,51652,0
+CDRO.US,D,20220713,000000,2.7,2.71,2.53,2.7,36842,0
+CDRO.US,D,20220714,000000,2.79,2.79,2.6,2.76,36953,0
+CDRO.US,D,20220715,000000,2.72,2.8707,2.38,2.44,94151,0
+CDRO.US,D,20220718,000000,2.45,2.7141,2.26,2.3,4175,0
+CDRO.US,D,20220719,000000,2.28,2.4407,2.21,2.25,43853,0
+CDRO.US,D,20220720,000000,2.25,2.37,2.23,2.23,13969,0
+CDRO.US,D,20220721,000000,2.4865,2.4865,2.205,2.3,13324,0
+CDRO.US,D,20220722,000000,2.21,2.276,1.9,2.1,28411,0
+CDRO.US,D,20220725,000000,2,2.27,2,2.1,17945,0
+CDRO.US,D,20220726,000000,2.2,2.31,2.1,2.25,63888,0
+CDRO.US,D,20220727,000000,2.25,2.34,2.1217,2.3375,16462,0
+CDRO.US,D,20220728,000000,2.23,2.5,2.18,2.18,57105,0
+CDRO.US,D,20220729,000000,2.115,2.33,1.8,2.33,27274,0
+CDRO.US,D,20220801,000000,2.25,2.3399,2.18,2.18,7629,0
+CDRO.US,D,20220802,000000,2.24,2.2985,2.19,2.19,2573,0
+CDRO.US,D,20220803,000000,2.25,2.48,2.06,2.26,33595,0
+CDRO.US,D,20220804,000000,2.18,2.3,2.18,2.3,2197,0
+CDRO.US,D,20220805,000000,2.18,2.4,2.18,2.23,22191,0
+CDRO.US,D,20220808,000000,2.25,3,2.24,2.45,19472,0
+CDRO.US,D,20220809,000000,2.45,2.78,2.45,2.55,32518,0
+CDRO.US,D,20220810,000000,2.9513,3,2.61,2.94,21563,0
+CDRO.US,D,20220811,000000,2.94,3,2.6501,3,56835,0
+CDRO.US,D,20220812,000000,2.96,3.2499,2.46,2.89,76043,0
+CDRO.US,D,20220815,000000,2.7412,3.2499,2.7412,3.12,19022,0
+CDRO.US,D,20220816,000000,3.2499,3.39,3.02,3.12,102835,0
+CDRO.US,D,20220817,000000,3.21,3.21,2.7,2.89,11533,0
+CDRO.US,D,20220818,000000,2.86,3.0827,2.6,2.64,5924,0
+CDRO.US,D,20220819,000000,2.78,2.875,2.74,2.76,8734,0
+CDRO.US,D,20220822,000000,2.8222,2.8222,2.43,2.43,478,0
+CDRO.US,D,20220823,000000,2.56,2.8192,2.5082,2.58,9490,0
+CDRO.US,D,20220824,000000,2.545,2.6522,2.32,2.625,4889,0
+CDRO.US,D,20220825,000000,2.585,2.8204,2.37,2.7775,2828,0
+CDRO.US,D,20220826,000000,2.38,2.7485,2.38,2.7485,778,0
+CDRO.US,D,20220829,000000,2.41,2.7747,2.23,2.6,8408,0
+CDRO.US,D,20220830,000000,2.4,2.7999,2.39,2.4,5058,0
+CDRO.US,D,20220831,000000,2.32,2.68,2.32,2.68,5159,0
+CDRO.US,D,20220901,000000,2.9,3,2.8,2.95,13742,0
+CDRO.US,D,20220902,000000,3.25,3.25,3,3,19945,0
+CDRO.US,D,20220906,000000,2.84,2.9731,2.6,2.9125,5050,0
+CDRO.US,D,20220907,000000,2.9929,3.15,2.92,2.95,2378,0
+CDRO.US,D,20220908,000000,3.06,3.065,3,3,7711,0
+CDRO.US,D,20220909,000000,3.05,3.24,2.975,3.1068,24006,0
+CDRO.US,D,20220912,000000,3.34,3.34,2.6,3,113638,0
+CDRO.US,D,20220913,000000,2.75,3.07,2.725,2.98,15016,0
+CDRO.US,D,20220914,000000,2.84,3.1,2.84,3.1,321,0
+CDRO.US,D,20220916,000000,2.8213,2.9999,2.58,2.58,2001,0
+CDRO.US,D,20220919,000000,2.6645,3.05,2.64,2.91,7328,0
+CDRO.US,D,20220920,000000,2.7232,2.89,2.5356,2.66,3214,0
+CDRO.US,D,20220921,000000,3,3.0499,2.768,3.01,14651,0
+CDRO.US,D,20220922,000000,3.05,3.05,2.66,2.966,4551,0
+CDRO.US,D,20220923,000000,2.98,3.1,2.6581,2.8143,11485,0
+CDRO.US,D,20220926,000000,2.825,2.99,2.825,2.835,2964,0
+CDRO.US,D,20220927,000000,2.84,3,2.84,3,1947,0
+CDRO.US,D,20220928,000000,2.78,3,2.5301,3,51674,0
+CDRO.US,D,20220930,000000,2.79,2.8027,2.4732,2.7,9520,0
+CDRO.US,D,20221003,000000,2.8,2.9,2.7001,2.88,12879,0
+CDRO.US,D,20221004,000000,3,3,2.8,2.99,10116,0
+CDRO.US,D,20221006,000000,2.923,2.923,2.923,2.923,169,0
+CDRO.US,D,20221007,000000,2.57,2.63,2.45,2.51,12593,0
+CDRO.US,D,20221010,000000,2.4,2.7503,2.39,2.7383,4126,0
+CDRO.US,D,20221011,000000,2.51,2.7899,2.41,2.57,11320,0
+CDRO.US,D,20221012,000000,2.545,2.7594,2.3669,2.59,11412,0
+CDRO.US,D,20221013,000000,2.6012,2.68,2.5113,2.6466,23531,0
+CDRO.US,D,20221017,000000,2.6,2.67,2.382,2.6326,2168,0
+CDRO.US,D,20221018,000000,2.73,2.9372,2.64,2.64,5566,0
+CDRO.US,D,20221019,000000,2.56,2.79,2.56,2.7,4396,0
+CDRO.US,D,20221021,000000,2.57,2.75,2.16,2.38,54956,0
+CDRO.US,D,20221024,000000,2.5287,2.7011,2.5,2.5,11090,0
+CDRO.US,D,20221025,000000,2.5,2.7399,2.5,2.73,1474,0
+CDRO.US,D,20221027,000000,2.675,2.96,2.64,2.96,16197,0
+CDRO.US,D,20221028,000000,2.75,2.9115,2.2,2.9115,4603,0
+CDRO.US,D,20221031,000000,2.57,2.8999,2.57,2.705,8824,0
+CDRO.US,D,20221101,000000,2.4,2.6,2.4,2.51,11821,0
+CDRO.US,D,20221102,000000,2.45,2.9,2.32,2.43,45011,0
+CDRO.US,D,20221103,000000,2.47,2.66,2.38,2.43,4513,0
+CDRO.US,D,20221104,000000,2.38,2.6499,2.34,2.39,11995,0
+CDRO.US,D,20221107,000000,2.45,2.6,2.45,2.46,1220,0
+CDRO.US,D,20221108,000000,2.6,2.6,2.2,2.4799,17848,0
+CDRO.US,D,20221110,000000,2.575,2.78,2.2,2.61,36676,0
+CDRO.US,D,20221111,000000,2.615,2.75,2.61,2.75,663,0
+CDRO.US,D,20221114,000000,2.615,2.89,2.615,2.89,1467,0
+CDRO.US,D,20221115,000000,2.625,2.9,2.625,2.73,21642,0
+CDRO.US,D,20221116,000000,2.65,2.7299,2.4052,2.7299,13831,0
+CDRO.US,D,20221117,000000,2.62,2.8291,2.41,2.575,23644,0
+CDRO.US,D,20221118,000000,2.51,2.83,2.51,2.8159,36044,0
+CDRO.US,D,20221121,000000,2.6501,2.8999,2.65,2.65,1498,0
+CDRO.US,D,20221122,000000,2.67,2.8899,2.65,2.85,3135,0
+CDRO.US,D,20221123,000000,2.65,2.9,2.65,2.71,7485,0
+CDRO.US,D,20221125,000000,2.81,2.9,2.7,2.9,1735,0
+CDRO.US,D,20221128,000000,2.88,2.88,2.8,2.8,4089,0
+CDRO.US,D,20221129,000000,2.66,2.66,2.5324,2.55,4036,0
+CDRO.US,D,20221130,000000,2.59,2.59,2.4899,2.58,15079,0
+CDRO.US,D,20221201,000000,2.58,2.89,2.4866,2.6,23084,0
+CDRO.US,D,20221202,000000,2.7584,2.7584,2.63,2.68,3233,0
+CDRO.US,D,20221205,000000,2.74,2.89,2.58,2.6712,4387,0
+CDRO.US,D,20221206,000000,2.71,2.71,2.41,2.6,3212,0
+CDRO.US,D,20221207,000000,2.625,2.8188,2.625,2.69,695,0
+CDRO.US,D,20221208,000000,2.7,2.85,2.7,2.84,5761,0
+CDRO.US,D,20221209,000000,2.67,2.8255,2.61,2.8254,2311,0
+CDRO.US,D,20221212,000000,2.7,2.71,2.6,2.6,10578,0
+CDRO.US,D,20221213,000000,2.62,2.71,2.4,2.6,11178,0
+CDRO.US,D,20221214,000000,2.51,2.71,2.39,2.7,2300,0
+CDRO.US,D,20221215,000000,2.414,2.7,2.414,2.65,5706,0
+CDRO.US,D,20221216,000000,2.56,2.56,2.55,2.56,4797,0
+CDRO.US,D,20221219,000000,2.43,2.44,2.43,2.44,592,0
+CDRO.US,D,20221220,000000,2.68,2.6899,2.4,2.53,27304,0
+CDRO.US,D,20221221,000000,2.42,2.7,2.42,2.5,7468,0
+CDRO.US,D,20221222,000000,2.6752,2.69,2.595,2.68,2434,0
+CDRO.US,D,20221223,000000,2.6792,2.69,2.4,2.53,18239,0
+CDRO.US,D,20221227,000000,2.6667,2.69,2.51,2.61,26489,0
+CDRO.US,D,20221228,000000,2.55,2.63,2.55,2.575,6434,0
+CDRO.US,D,20221229,000000,2.59,3.02,2.41,2.65,75792,0
+CDRO.US,D,20221230,000000,2.765,2.8799,2.46,2.58,152993,0
+CDRO.US,D,20230103,000000,2.58,2.75,2.58,2.66,2690,0
+CDRO.US,D,20230104,000000,2.715,2.9999,2.71,2.75,41138,0
+CDRO.US,D,20230105,000000,2.8,2.9999,2.79,2.9875,12866,0
+CDRO.US,D,20230106,000000,2.92,3.0304,2.92,2.975,2496,0
+CDRO.US,D,20230109,000000,2.94,3.08,2.94,3.0799,14017,0
+CDRO.US,D,20230110,000000,3.31,3.31,3.3,3.3,541,0
+CDRO.US,D,20230111,000000,3.01,3.3,3.01,3.21,6547,0
+CDRO.US,D,20230112,000000,3.0675,3.2523,3.0675,3.09,14395,0
+CDRO.US,D,20230113,000000,3.34,3.34,3.3,3.3,6578,0
+CDRO.US,D,20230117,000000,3.3,3.3,3.1,3.27,11004,0
+CDRO.US,D,20230118,000000,3.25,3.2501,3.09,3.23,6489,0
+CDRO.US,D,20230119,000000,3.29,3.29,3.0901,3.27,6271,0
+CDRO.US,D,20230120,000000,3.5,3.5,3.08,3.08,21749,0
+CDRO.US,D,20230123,000000,3.2951,3.2999,3.12,3.2709,6225,0
+CDRO.US,D,20230124,000000,3.09,3.2999,3.09,3.29,4227,0
+CDRO.US,D,20230125,000000,3.16,3.4799,2.92,3.02,107269,0
+CDRO.US,D,20230126,000000,3.07,3.2999,2.93,2.97,10422,0
+CDRO.US,D,20230127,000000,3.2283,3.27,2.7431,3.07,1843,0
+CDRO.US,D,20230130,000000,3.07,3.34,3.07,3.18,1169,0
+CDRO.US,D,20230131,000000,3.5,3.5,3.04,3.2352,2889,0
+CDRO.US,D,20230201,000000,3.155,3.36,3.01,3.29,13881,0
+CDRO.US,D,20230202,000000,3.205,3.3399,3.205,3.29,14523,0
+CDRO.US,D,20230203,000000,3.1894,3.2,3.12,3.15,5901,0
+CDRO.US,D,20230206,000000,3.31,3.31,2.96,2.96,1336,0
+CDRO.US,D,20230207,000000,3.25,3.25,3,3.11,1550,0
+CDRO.US,D,20230208,000000,3.2,3.4244,2.95,3.15,13558,0
+CDRO.US,D,20230209,000000,3.15,3.2,3.15,3.18,5912,0
+CDRO.US,D,20230210,000000,3.2,3.2,3.05,3.18,1116,0
+CDRO.US,D,20230213,000000,3.175,3.2,3,3.1783,3672,0
+CDRO.US,D,20230214,000000,3.01,3.19,3.002,3.1,6318,0
+CDRO.US,D,20230215,000000,3.075,3.1493,2.98,3.1216,40207,0
+CDRO.US,D,20230216,000000,3,3.3499,2.94,3.12,14363,0
+CDRO.US,D,20230217,000000,3.4174,3.4174,3.01,3.39,16370,0
+CDRO.US,D,20230221,000000,3.24,3.3714,3,3.07,2253,0
+CDRO.US,D,20230222,000000,3.1573,3.337,3.015,3.32,1361,0
+CDRO.US,D,20230223,000000,3.125,3.32,3.01,3.04,2663,0
+CDRO.US,D,20230224,000000,3.3171,3.3171,2.84,2.84,10788,0
+CDRO.US,D,20230227,000000,2.675,3.2142,2.615,3.2142,9942,0
+CDRO.US,D,20230228,000000,3.145,3.26,3.145,3.21,5839,0
+CDRO.US,D,20230301,000000,2.92,3.15,2.8001,2.81,11779,0
+CDRO.US,D,20230302,000000,2.81,2.81,2.24,2.51,29029,0
+CDRO.US,D,20230303,000000,2.3301,2.77,2.3301,2.76,10259,0
+CDRO.US,D,20230306,000000,2.6558,2.7299,2.62,2.71,1076,0
+CDRO.US,D,20230307,000000,2.68,2.68,2.38,2.55,12218,0
+CDRO.US,D,20230308,000000,2.55,2.55,2.55,2.55,352,0
+CDRO.US,D,20230309,000000,2.5814,2.699,2.33,2.66,2703,0
+CDRO.US,D,20230310,000000,2.61,2.68,2.5608,2.6434,1003,0
+CDRO.US,D,20230313,000000,2.65,2.6557,2.57,2.64,3955,0
+CDRO.US,D,20230314,000000,2.6,2.6891,2.6,2.6891,4414,0
+CDRO.US,D,20230315,000000,2.67,2.67,2.64,2.67,549,0
+CDRO.US,D,20230316,000000,2.634,2.9858,2.1601,2.95,6967,0
+CDRO.US,D,20230317,000000,2.57,2.8679,2.57,2.8679,742,0
+CDRO.US,D,20230320,000000,2.7762,2.849,2.5,2.8145,7394,0
+CDRO.US,D,20230321,000000,2.75,2.8499,2.72,2.8,8206,0
+CDRO.US,D,20230322,000000,2.53,2.8499,2.5,2.675,5571,0
+CDRO.US,D,20230323,000000,2.82,2.84,2.7,2.84,1099,0
+CDRO.US,D,20230324,000000,2.5667,2.84,2.54,2.6,2325,0
+CDRO.US,D,20230327,000000,2.84,2.84,2.84,2.84,275,0
+CDRO.US,D,20230328,000000,2.3001,2.82,2.3001,2.82,2760,0
+CDRO.US,D,20230330,000000,2.8158,2.8158,2.8158,2.8158,165,0
+CDRO.US,D,20230331,000000,2.83,3.04,2.81,3.04,21950,0
+CDRO.US,D,20230403,000000,2.55,2.9918,2.51,2.94,3967,0
+CDRO.US,D,20230404,000000,2.99,2.99,2.75,2.75,3650,0
+CDRO.US,D,20230405,000000,2.76,3.04,2.4,2.99,3216,0
+CDRO.US,D,20230406,000000,2.87,2.99,2.6,2.7,4886,0
+CDRO.US,D,20230410,000000,2.79,2.8,2.72,2.8,3143,0
+CDRO.US,D,20230411,000000,2.79,2.9999,2.6972,2.97,17849,0
+CDRO.US,D,20230412,000000,3.09,3.09,2.7901,3.01,1230,0
+CDRO.US,D,20230413,000000,3.015,3.015,2.82,2.98,3265,0
+CDRO.US,D,20230414,000000,2.95,2.9799,2.901,2.9799,1327,0
+CDRO.US,D,20230417,000000,3.14,3.14,2.83,2.9301,4179,0
+CDRO.US,D,20230419,000000,2.92,2.92,2.92,2.92,206,0
+CDRO.US,D,20230420,000000,2.8623,3,2.68,3,1802,0
+CDRO.US,D,20230421,000000,3,3,2.6,2.6,11444,0
+CDRO.US,D,20230424,000000,2.9212,2.99,2.15,2.38,39880,0
+CDRO.US,D,20230425,000000,2.39,2.4983,2.3501,2.4743,1759,0
+CDRO.US,D,20230426,000000,2.35,2.53,2.35,2.5,13313,0
+CDRO.US,D,20230427,000000,2.465,2.66,2.4,2.6,6685,0
+CDRO.US,D,20230428,000000,2.65,2.9116,2.48,2.7932,21827,0
+CDRO.US,D,20230501,000000,2.79,2.85,2.79,2.85,642,0
+CDRO.US,D,20230502,000000,2.885,2.885,2.67,2.84,5733,0
+CDRO.US,D,20230503,000000,2.7735,3,2.7,3,2422,0
+CDRO.US,D,20230504,000000,2.87,3,2.8,2.8,4501,0
+CDRO.US,D,20230505,000000,2.99,2.99,2.72,2.72,2901,0
+CDRO.US,D,20230508,000000,2.99,2.99,2.4401,2.6999,6332,0
+CDRO.US,D,20230509,000000,2.4881,2.9725,2.475,2.9725,1587,0
+CDRO.US,D,20230510,000000,2.81,2.94,2.55,2.55,14327,0
+CDRO.US,D,20230511,000000,2.97,3.1499,2.86,2.895,75684,0
+CDRO.US,D,20230512,000000,2.9,3,2.7,2.85,19734,0
+CDRO.US,D,20230515,000000,2.8801,2.9,2.76,2.76,6216,0
+CDRO.US,D,20230516,000000,2.75,2.89,2.75,2.89,636,0
+CDRO.US,D,20230517,000000,2.8986,2.9,2.8973,2.8973,946,0
+CDRO.US,D,20230518,000000,2.87,2.9,2.805,2.9,4788,0
+CDRO.US,D,20230519,000000,2.9,3.12,2.71,3.1,58699,0
+CDRO.US,D,20230522,000000,3.06,3.48,3.06,3.43,21471,0
+CDRO.US,D,20230523,000000,3.36,3.6,3.13,3.589,15321,0
+CDRO.US,D,20230525,000000,3.64,3.95,3.38,3.6582,27056,0
+CDRO.US,D,20230526,000000,3.8644,4.0929,3.4,3.67,55721,0
+CDRO.US,D,20230530,000000,3.76,3.76,3.12,3.33,23697,0
+CDRO.US,D,20230531,000000,3.23,3.55,3.1,3.3,31429,0
+CDRO.US,D,20230601,000000,3.02,3.39,3.01,3.2,26698,0
+CDRO.US,D,20230602,000000,3.1,3.25,3.01,3.01,13213,0
+CDRO.US,D,20230605,000000,3.24,3.4,3.04,3.25,6796,0
+CDRO.US,D,20230606,000000,3.18,3.39,3.05,3.3747,8566,0
+CDRO.US,D,20230607,000000,3.6,3.6,3.19,3.21,5832,0
+CDRO.US,D,20230608,000000,3.5,3.5,3.1,3.26,8000,0
+CDRO.US,D,20230609,000000,3.12,3.29,3.09,3.29,2592,0
+CDRO.US,D,20230612,000000,3.3,3.3,3.15,3.155,10077,0
+CDRO.US,D,20230613,000000,3.13,3.39,3.12,3.3,25107,0
+CDRO.US,D,20230614,000000,3.14,3.29,2.86,2.95,16071,0
+CDRO.US,D,20230615,000000,3.17,3.17,2.8,2.99,33343,0
+CDRO.US,D,20230616,000000,2.99,3.19,2.85,3.08,15650,0
+CDRO.US,D,20230620,000000,3.355,3.5679,3,3.28,44451,0
+CDRO.US,D,20230621,000000,3.08,3.43,3.05,3.35,35947,0
+CDRO.US,D,20230622,000000,3.5,3.74,3.2446,3.43,16086,0
+CDRO.US,D,20230623,000000,3.37,3.5,3.14,3.3,11479,0
+CDRO.US,D,20230626,000000,3.4084,3.52,3.005,3.02,22539,0
+CDRO.US,D,20230627,000000,3.0973,3.24,2.95,3.14,28189,0
+CDRO.US,D,20230628,000000,3.04,3.29,3.04,3.29,4899,0
+CDRO.US,D,20230629,000000,3.52,3.52,3.19,3.2,3071,0
+CDRO.US,D,20230630,000000,3.25,3.6,3.25,3.6,1941,0
+CDRO.US,D,20230703,000000,3.66,3.91,3.6,3.63,3997,0
+CDRO.US,D,20230705,000000,3.5,3.75,3.15,3.2,52474,0
+CDRO.US,D,20230706,000000,3.19,3.37,3.166,3.36,1598,0
+CDRO.US,D,20230707,000000,3.27,3.37,3.15,3.17,2109,0
+CDRO.US,D,20230710,000000,3.3,3.34,3.1813,3.34,7860,0
+CDRO.US,D,20230711,000000,3.28,3.31,3.28,3.31,405,0
+CDRO.US,D,20230712,000000,3.185,3.26,3.135,3.26,3984,0
+CDRO.US,D,20230713,000000,3.15,3.15,3.1275,3.14,987,0
+CDRO.US,D,20230714,000000,3.11,3.15,3,3.1497,12912,0
+CDRO.US,D,20230717,000000,3.14,3.15,3.05,3.14,1847,0
+CDRO.US,D,20230718,000000,3.0823,3.2,3.08,3.14,16432,0
+CDRO.US,D,20230719,000000,3.18,3.18,3.15,3.15,508,0
+CDRO.US,D,20230720,000000,3.145,3.1865,3.1,3.1,4172,0
+CDRO.US,D,20230721,000000,3.37,3.37,3.1,3.32,6946,0
+CDRO.US,D,20230724,000000,3.32,3.32,3.15,3.15,775,0
+CDRO.US,D,20230725,000000,3.19,3.3,3.12,3.3,31666,0
+CDRO.US,D,20230726,000000,3.3,3.49,3.23,3.28,29974,0
+CDRO.US,D,20230727,000000,3.4,3.4,3.37,3.37,1222,0
+CDRO.US,D,20230728,000000,3.15,3.47,3.15,3.38,27466,0
+CDRO.US,D,20230731,000000,3.32,3.59,3.14,3.23,26734,0
+CDRO.US,D,20230801,000000,3.2949,3.31,3.185,3.3,2586,0
+CDRO.US,D,20230802,000000,3.3153,3.3153,3.1,3.18,42356,0
+CDRO.US,D,20230803,000000,3.31,3.32,3.23,3.28,36847,0
+CDRO.US,D,20230804,000000,3.362,3.5,3.25,3.25,5723,0
+CDRO.US,D,20230807,000000,3.2772,3.345,3.15,3.2,25389,0
+CDRO.US,D,20230808,000000,3.1417,3.31,3.14,3.14,2331,0
+CDRO.US,D,20230809,000000,3.3,3.3,3.06,3.06,25988,0
+CDRO.US,D,20230810,000000,3.165,3.165,3.13,3.14,1347,0
+CDRO.US,D,20230811,000000,3.38,3.38,3.15,3.22,1940,0
+CDRO.US,D,20230814,000000,3.46,3.46,3.15,3.1547,3079,0
+CDRO.US,D,20230815,000000,3.2,3.2626,3.13,3.2626,8672,0
+CDRO.US,D,20230816,000000,3.38,3.49,3.18,3.2,1283,0
+CDRO.US,D,20230817,000000,3.26,3.26,3.26,3.26,233,0
+CDRO.US,D,20230818,000000,3.15,3.28,3.04,3.23,18286,0
+CDRO.US,D,20230821,000000,3.11,3.18,3.05,3.1,2942,0
+CDRO.US,D,20230822,000000,3.105,3.21,3.0035,3.21,3500,0
+CDRO.US,D,20230823,000000,3.2,3.2814,3.1,3.25,11612,0
+CDRO.US,D,20230825,000000,3.25,3.25,3.02,3.16,1027,0
+CDRO.US,D,20230828,000000,3.25,3.25,3.01,3.02,19322,0
+CDRO.US,D,20230829,000000,3.26,3.26,3.01,3.18,4732,0
+CDRO.US,D,20230830,000000,3.075,3.14,3.075,3.14,2216,0
+CDRO.US,D,20230831,000000,3.23,3.23,3.04,3.04,13558,0
+CDRO.US,D,20230901,000000,3.23,3.23,2.99,3.0851,1620,0
+CDRO.US,D,20230905,000000,2.99,3.25,2.99,3.06,5154,0
+CDRO.US,D,20230906,000000,2.99,3.05,2.9,3.03,5812,0
+CDRO.US,D,20230907,000000,3.03,3.14,3.03,3.05,2901,0
+CDRO.US,D,20230908,000000,2.9203,2.99,2.9203,2.99,1184,0
+CDRO.US,D,20230911,000000,2.98,3.04,2.9003,2.99,27739,0
+CDRO.US,D,20230912,000000,3.019,3.19,3.01,3.04,3200,0
+CDRO.US,D,20230913,000000,3.07,3.19,3.03,3.0899,10478,0
+CDRO.US,D,20230914,000000,3.07,3.19,3.07,3.13,4836,0
+CDRO.US,D,20230915,000000,3.1392,3.16,3.139,3.15,5368,0
+CDRO.US,D,20230918,000000,3.1399,3.24,3.11,3.13,74041,0
+CDRO.US,D,20230919,000000,3.2,3.35,3.05,3.09,32788,0
+CDRO.US,D,20230920,000000,3.43,3.43,3.09,3.09,3268,0
+CDRO.US,D,20230921,000000,3.12,3.205,3.1,3.1,10720,0
+CDRO.US,D,20230922,000000,3.13,3.21,3.075,3.08,1036,0
+CDRO.US,D,20230925,000000,3.08,3.18,3,3.18,2273,0
+CDRO.US,D,20230926,000000,3.2,3.2,2.98,3.05,1039,0
+CDRO.US,D,20230927,000000,3.06,3.2072,3.04,3.08,2886,0
+CDRO.US,D,20230928,000000,3.21,3.21,2.9001,3.04,17235,0
+CDRO.US,D,20230929,000000,2.96,3.1,2.82,3.01,44917,0
+CDRO.US,D,20231002,000000,3.01,3.39,2.76,3.02,5315,0
+CDRO.US,D,20231003,000000,2.83,3.19,2.75,2.86,8424,0
+CDRO.US,D,20231004,000000,3.04,3.17,2.7801,3.11,8790,0
+CDRO.US,D,20231005,000000,2.955,3.1299,2.93,3.1,6544,0
+CDRO.US,D,20231006,000000,3.1,3.1,2.97,3.08,10724,0
+CDRO.US,D,20231009,000000,2.94,3.23,2.9,3.1,15071,0
+CDRO.US,D,20231010,000000,3.04,3.04,2.89,2.91,19269,0
+CDRO.US,D,20231011,000000,3.02,3.04,2.99,3.04,904,0
+CDRO.US,D,20231012,000000,2.995,2.995,2.94,2.94,7740,0
+CDRO.US,D,20231013,000000,3.04,3.2,2.94,3.08,5615,0
+CDRO.US,D,20231016,000000,3.3,3.3,2.98,3.1697,8271,0
+CDRO.US,D,20231017,000000,3.125,3.23,3,3.23,8495,0
+CDRO.US,D,20231018,000000,3.01,3.24,2.94,2.95,18869,0
+CDRO.US,D,20231019,000000,3.05,3.18,2.93,3.085,3950,0
+CDRO.US,D,20231020,000000,2.89,3.08,2.72,2.9786,9008,0
+CDRO.US,D,20231023,000000,2.81,3,2.6791,2.925,16142,0
+CDRO.US,D,20231024,000000,2.87,2.99,2.85,2.85,16208,0
+CDRO.US,D,20231025,000000,2.98,2.98,2.75,2.75,30370,0
+CDRO.US,D,20231026,000000,2.97,3.05,2.8,2.935,21192,0
+CDRO.US,D,20231027,000000,2.89,3.1,2.8,3.0304,2047,0
+CDRO.US,D,20231030,000000,3.12,3.12,2.88,2.9,6062,0
+CDRO.US,D,20231031,000000,2.93,3.0733,2.91,2.91,1419,0
+CDRO.US,D,20231101,000000,2.9841,3.04,2.9,2.9,1526,0
+CDRO.US,D,20231102,000000,3.04,3.04,2.93,2.97,15369,0
+CDRO.US,D,20231103,000000,3,3.24,2.9,3.13,46715,0
+CDRO.US,D,20231106,000000,3.08,3.26,3,3.0401,4211,0
+CDRO.US,D,20231107,000000,3.03,3.19,3,3.17,4456,0
+CDRO.US,D,20231108,000000,3.08,3.34,3,3.1726,34965,0
+CDRO.US,D,20231109,000000,3.13,3.22,3.06,3.22,18119,0
+CDRO.US,D,20231110,000000,3.22,3.31,3.03,3.1,24398,0
+CDRO.US,D,20231113,000000,3.1,3.1,3.1,3.1,511,0
+CDRO.US,D,20231114,000000,3.33,3.33,3.2,3.225,3864,0
+CDRO.US,D,20231115,000000,3.3,3.4761,3.14,3.3,10096,0
+CDRO.US,D,20231116,000000,3.19,3.19,3,3.1,11744,0
+CDRO.US,D,20231117,000000,3.15,3.2,3,3.01,29812,0
+CDRO.US,D,20231120,000000,3.03,3.075,3.03,3.075,1137,0
+CDRO.US,D,20231121,000000,3,3.16,3,3.1503,8848,0
+CDRO.US,D,20231122,000000,3.225,3.2901,3.225,3.29,4653,0
+CDRO.US,D,20231124,000000,3.38,3.38,3.2999,3.347,2239,0
+CDRO.US,D,20231127,000000,3.285,3.29,3.23,3.29,4194,0
+CDRO.US,D,20231128,000000,3.325,3.36,3.26,3.34,41072,0
+CDRO.US,D,20231129,000000,3.31,3.3554,3.25,3.3,21374,0
+CDRO.US,D,20231130,000000,3.3,3.35,3.28,3.28,32974,0
+CDRO.US,D,20231201,000000,3.32,3.35,3.305,3.3137,21125,0
+CDRO.US,D,20231204,000000,3.25,3.35,3.2,3.28,5516,0
+CDRO.US,D,20231205,000000,3.27,3.33,3.27,3.33,843,0
+CDRO.US,D,20231206,000000,3.3,3.31,3.19,3.3,11383,0
+CDRO.US,D,20231207,000000,3.29,3.29,3.26,3.26,4403,0
+CDRO.US,D,20231208,000000,3.2707,3.3423,3.2707,3.28,579,0
+CDRO.US,D,20231211,000000,3.295,3.34,3.15,3.205,21787,0
+CDRO.US,D,20231212,000000,3.27,3.27,3.04,3.04,5155,0
+CDRO.US,D,20231213,000000,3,3.135,3,3.1,8307,0
+CDRO.US,D,20231214,000000,3.2,3.25,3.09,3.11,7534,0
+CDRO.US,D,20231215,000000,3.1,3.25,3.1,3.11,1212,0
+CDRO.US,D,20231218,000000,3.2,3.25,3.02,3.02,9471,0
+CDRO.US,D,20231219,000000,3.15,3.15,3,3.05,41034,0
+CDRO.US,D,20231220,000000,3.05,3.15,3.03,3.06,9347,0
+CDRO.US,D,20231221,000000,3.06,3.2,3.02,3.2,34488,0
+CDRO.US,D,20231222,000000,3.2,3.2,2.96,3.01,63520,0
+CDRO.US,D,20231226,000000,3.1,3.1,2.985,3,3374,0
+CDRO.US,D,20231227,000000,3.1347,3.1347,2.96,3.05,3395,0
+CDRO.US,D,20231228,000000,3,3.1199,2.95,2.95,20836,0
+CDRO.US,D,20231229,000000,3.1,3.1,2.94,2.94,71492,0
+CDRO.US,D,20240102,000000,2.9,3.06,2.9,3.05,5444,0
+CDRO.US,D,20240103,000000,3.05,3.18,2.99,3.18,69234,0
+CDRO.US,D,20240104,000000,3.12,3.1667,3.12,3.1667,722,0
+CDRO.US,D,20240105,000000,3.11,3.145,3.11,3.13,4342,0
+CDRO.US,D,20240108,000000,3.1941,3.1941,3.0801,3.11,50796,0
+CDRO.US,D,20240109,000000,3.15,3.19,3.1,3.1,24433,0
+CDRO.US,D,20240110,000000,3.075,3.1399,3.07,3.07,4361,0
+CDRO.US,D,20240111,000000,3.14,3.1966,3.08,3.08,13686,0
+CDRO.US,D,20240112,000000,3.1374,3.3456,3.11,3.27,64788,0
+CDRO.US,D,20240116,000000,3.21,3.7,3.21,3.55,71925,0
+CDRO.US,D,20240117,000000,3.73,3.74,3.3728,3.56,8784,0
+CDRO.US,D,20240118,000000,3.54,3.7,3.275,3.3,19267,0
+CDRO.US,D,20240119,000000,3.51,3.94,3.5,3.53,38450,0
+CDRO.US,D,20240122,000000,3.8399,3.8399,3.61,3.62,19299,0
+CDRO.US,D,20240123,000000,3.715,4.085,3.715,3.98,11070,0
+CDRO.US,D,20240124,000000,4.16,4.165,3.95,3.95,4925,0
+CDRO.US,D,20240125,000000,4.0953,4.0953,3.9,3.975,11151,0
+CDRO.US,D,20240126,000000,4,4.25,4,4.13,26884,0
+CDRO.US,D,20240129,000000,4.26,4.5,4.19,4.26,10756,0
+CDRO.US,D,20240130,000000,4.45,4.45,4.22,4.29,7268,0
+CDRO.US,D,20240131,000000,4.35,4.45,4.31,4.38,27891,0
+CDRO.US,D,20240201,000000,4.39,4.4,4.15,4.22,13881,0
+CDRO.US,D,20240202,000000,4.26,4.3,4.21,4.21,13732,0
+CDRO.US,D,20240205,000000,4.3,4.3,4.23,4.23,3913,0
+CDRO.US,D,20240206,000000,4.255,4.38,4.2,4.29,18257,0
+CDRO.US,D,20240207,000000,4.41,4.4706,4.34,4.46,18458,0
+CDRO.US,D,20240208,000000,4.58,4.5889,4.3811,4.4,15804,0
+CDRO.US,D,20240209,000000,4.455,4.6,4.395,4.45,14684,0
+CDRO.US,D,20240212,000000,4.29,4.55,4.29,4.5348,3715,0
+CDRO.US,D,20240213,000000,4.43,4.43,4.112,4.2943,4675,0
+CDRO.US,D,20240214,000000,4.5,4.5,4.23,4.23,2491,0
+CDRO.US,D,20240215,000000,4.4718,4.78,4.37,4.715,90529,0
+CDRO.US,D,20240216,000000,4.94,5.1067,4.88,5,40711,0
+CDRO.US,D,20240220,000000,5.1,5.69,5.0995,5.64,49056,0
+CDRO.US,D,20240221,000000,5.75,5.98,5.6405,5.9,38610,0
+CDRO.US,D,20240222,000000,6.5,7.168,6.3844,6.99,231061,0
+CDRO.US,D,20240223,000000,7.05,7.3,6.74,7.15,138024,0
+CDRO.US,D,20240226,000000,7.14,7.15,6.7501,6.78,58879,0
+CDRO.US,D,20240227,000000,6.925,6.94,6.83,6.83,23418,0
+CDRO.US,D,20240228,000000,6.64,6.8389,6.5,6.5,56846,0
+CDRO.US,D,20240229,000000,6.78,7.09,6.55,6.69,24242,0
+CDRO.US,D,20240301,000000,6.95,7.15,6.85,7,195704,0
+CDRO.US,D,20240304,000000,6.96,7.17,6.8,7.05,82240,0
+CDRO.US,D,20240305,000000,6.95,7.5099,6.83,7,122672,0
+CDRO.US,D,20240306,000000,7,7,6.91,6.95,23551,0
+CDRO.US,D,20240307,000000,6.911,6.95,6.9,6.91,10817,0
+CDRO.US,D,20240308,000000,6.831,6.831,6.51,6.73,39921,0
+CDRO.US,D,20240311,000000,6.59,6.93,6.59,6.85,19274,0
+CDRO.US,D,20240312,000000,6.8,7,6.7101,6.96,32398,0
+CDRO.US,D,20240313,000000,7,7.1,6.8231,6.99,68255,0
+CDRO.US,D,20240314,000000,7,7.3,6.8425,7,116261,0
+CDRO.US,D,20240315,000000,7,7.105,6.77,6.97,38941,0
+CDRO.US,D,20240318,000000,6.97,7.08,6.8,6.8,39111,0
+CDRO.US,D,20240319,000000,6.72,6.94,6.7,6.93,28301,0
+CDRO.US,D,20240320,000000,6.92,6.92,6.66,6.67,26245,0
+CDRO.US,D,20240321,000000,6.83,7.03,6.82,7.03,55567,0
+CDRO.US,D,20240322,000000,7.03,7.1,7,7.07,19065,0
+CDRO.US,D,20240325,000000,7.1,7.15,6.95,7,74767,0
+CDRO.US,D,20240326,000000,7.1,7.13,6.9,6.92,61386,0
+CDRO.US,D,20240327,000000,7.03,7.03,6.7001,6.98,14307,0
+CDRO.US,D,20240328,000000,6.95,7,6.8101,6.965,27588,0
+CDRO.US,D,20240401,000000,6.94,7.02,6.86,6.9,18950,0
+CDRO.US,D,20240402,000000,7,7.1,6.91,7.02,16621,0
+CDRO.US,D,20240403,000000,7.015,8.09,7.015,7.66,164469,0
+CDRO.US,D,20240404,000000,7.56,7.9536,7.17,7.17,34210,0
+CDRO.US,D,20240405,000000,7.29,7.53,7.29,7.53,10500,0
+CDRO.US,D,20240408,000000,7.61,7.77,7,7.45,27993,0
+CDRO.US,D,20240409,000000,7.3206,7.38,7.11,7.19,12675,0
+CDRO.US,D,20240410,000000,7.08,7.3699,6.9,7.31,37905,0
+CDRO.US,D,20240411,000000,7.13,7.42,7.13,7.28,5815,0
+CDRO.US,D,20240412,000000,7.5,7.5,6.88,6.96,9835,0
+CDRO.US,D,20240415,000000,6.95,7.23,6.65,6.89,30615,0
+CDRO.US,D,20240416,000000,6.66,7.09,6.66,6.66,21026,0
+CDRO.US,D,20240417,000000,6.66,7.07,6.66,6.98,22744,0
+CDRO.US,D,20240418,000000,6.8958,7.01,6.8,6.95,15319,0
+CDRO.US,D,20240419,000000,6.945,7.07,6.85,6.91,13112,0
+CDRO.US,D,20240422,000000,7,7.08,6.85,6.85,23101,0
+CDRO.US,D,20240423,000000,7.17,7.18,6.76,6.94,19295,0
+CDRO.US,D,20240424,000000,6.98,6.99,6.7501,6.83,5640,0
+CDRO.US,D,20240425,000000,6.75,6.99,6.74,6.74,7491,0
+CDRO.US,D,20240426,000000,6.98,6.98,6.75,6.78,7105,0
+CDRO.US,D,20240429,000000,6.79,6.98,6.79,6.9,27021,0
+CDRO.US,D,20240430,000000,7.15,7.35,6.1528,6.5601,68102,0
+CDRO.US,D,20240501,000000,6.97,6.97,6.6,6.69,15653,0
+CDRO.US,D,20240502,000000,6.66,6.9899,6.65,6.77,7835,0
+CDRO.US,D,20240503,000000,6.9323,7.04,6.81,6.9,2737,0
+CDRO.US,D,20240506,000000,6.87,6.99,6.7,6.8,11937,0
+CDRO.US,D,20240507,000000,6.97,7,6.64,6.84,33700,0
+CDRO.US,D,20240508,000000,6.9,6.99,6.73,6.75,6458,0
+CDRO.US,D,20240509,000000,7,7,6.6,6.6,19730,0
+CDRO.US,D,20240510,000000,7,7,6.82,6.95,17956,0
+CDRO.US,D,20240513,000000,6.85,7.25,6.85,6.95,23985,0
+CDRO.US,D,20240514,000000,6.98,7.0842,6.7,7.02,27141,0
+CDRO.US,D,20240515,000000,8.2,8.4999,7.35,7.475,192906,0
+CDRO.US,D,20240516,000000,7.5,8.3,7.3989,8.06,196019,0
+CDRO.US,D,20240517,000000,7.95,8.3,7.95,8.29,59948,0
+CDRO.US,D,20240520,000000,8.32,8.33,7.9,7.99,80720,0
+CDRO.US,D,20240521,000000,7.95,8.07,7.61,7.93,41518,0
+CDRO.US,D,20240522,000000,7.89,7.99,7.8,7.855,14779,0
+CDRO.US,D,20240523,000000,7.87,7.87,7.3,7.5,89262,0
+CDRO.US,D,20240524,000000,7.4,7.7,7.35,7.56,65490,0
+CDRO.US,D,20240528,000000,7.53,7.56,7.21,7.41,23773,0
+CDRO.US,D,20240529,000000,7.39,7.59,7.25,7.45,34889,0
+CDRO.US,D,20240530,000000,7.45,7.45,7.07,7.44,39510,0
+CDRO.US,D,20240531,000000,7.44,7.5,7.24,7.5,22024,0
+CDRO.US,D,20240603,000000,7.48,7.5,7.385,7.43,26903,0
+CDRO.US,D,20240604,000000,7.35,7.44,7.35,7.35,13144,0
+CDRO.US,D,20240605,000000,7.35,7.5,7.3,7.36,23293,0
+CDRO.US,D,20240606,000000,7.38,7.39,7.3,7.325,13236,0
+CDRO.US,D,20240607,000000,7.35,7.405,7.09,7.12,67021,0
+CDRO.US,D,20240610,000000,7.07,7.26,6.99,7.25,14727,0
+CDRO.US,D,20240611,000000,7.2,7.35,7.2,7.31,17482,0
+CDRO.US,D,20240612,000000,7.34,7.34,6.61,6.89,69679,0
+CDRO.US,D,20240613,000000,6.81,7.18,6.81,7.045,18136,0
+CDRO.US,D,20240614,000000,7,7.3399,6.85,7,52272,0
+CDRO.US,D,20240617,000000,7.3,7.35,7.16,7.3,92905,0
+CDRO.US,D,20240618,000000,7.25,7.5,7.25,7.45,58941,0
+CDRO.US,D,20240620,000000,7.45,7.49,7.17,7.25,22713,0
+CDRO.US,D,20240621,000000,7.25,8.05,7.25,7.79,87013,0
+CDRO.US,D,20240624,000000,7.74,8.05,7.74,7.99,57418,0
+CDRO.US,D,20240625,000000,8.09,8.09,8.025,8.09,29471,0
+CDRO.US,D,20240626,000000,8.06,8.0989,7.97,8.02,27254,0
+CDRO.US,D,20240627,000000,7.99,8.3325,7.98,8.15,87701,0
+CDRO.US,D,20240628,000000,8.06,8.28,8.06,8.15,28835,0
+CDRO.US,D,20240701,000000,8.08,8.24,8.05,8.13,24335,0
+CDRO.US,D,20240702,000000,8.14,8.25,8.04,8.15,10594,0
+CDRO.US,D,20240703,000000,8.24,8.25,7.96,8.06,4106,0
+CDRO.US,D,20240705,000000,7.94,8.24,7.93,8,9954,0
+CDRO.US,D,20240708,000000,8.23,8.23,7.91,8.02,6368,0
+CDRO.US,D,20240709,000000,8,8.18,7.77,7.8,9345,0
+CDRO.US,D,20240710,000000,7.84,7.9,7.74,7.75,5747,0
+CDRO.US,D,20240711,000000,7.94,8.1425,7.85,7.88,15869,0
+CDRO.US,D,20240712,000000,8.23,8.23,7.9,7.99,9838,0
+CDRO.US,D,20240715,000000,8.14,8.17,7.89,8.08,5351,0
+CDRO.US,D,20240716,000000,7.916,8.43,7.916,8.2,20097,0
+CDRO.US,D,20240717,000000,8.19,8.49,8.04,8.13,7167,0
+CDRO.US,D,20240718,000000,8.2,8.31,7.901,8.04,10402,0
+CDRO.US,D,20240719,000000,8.1,8.14,7.8,7.9,37244,0
+CDRO.US,D,20240722,000000,7.81,8.08,7.81,7.94,11697,0
+CDRO.US,D,20240723,000000,8.0012,8.0899,7.7,7.75,10831,0
+CDRO.US,D,20240724,000000,7.853,8.0001,7.72,7.82,8747,0
+CDRO.US,D,20240725,000000,7.7,7.84,7.51,7.53,22439,0
+CDRO.US,D,20240726,000000,7.52,7.8569,7.52,7.79,17968,0
+CDRO.US,D,20240729,000000,7.81,7.96,7.7,7.7,13196,0
+CDRO.US,D,20240730,000000,7.8,7.96,7.66,7.66,47802,0
+CDRO.US,D,20240731,000000,8.5,8.5,8.1,8.2,159668,0
+CDRO.US,D,20240801,000000,8.28,8.7458,8.2,8.21,151092,0
+CDRO.US,D,20240802,000000,8.26,8.3001,8.04,8.135,87118,0
+CDRO.US,D,20240805,000000,7.67,8,7.5,8,50828,0
+CDRO.US,D,20240806,000000,7.9,8.09,7.9,8.04,18353,0
+CDRO.US,D,20240807,000000,7.95,8.12,7.85,7.89,10373,0
+CDRO.US,D,20240808,000000,7.87,8.0899,7.73,8.04,16470,0
+CDRO.US,D,20240809,000000,8.06,8.06,7.91,7.97,18743,0
+CDRO.US,D,20240812,000000,8,8,7.7601,7.895,9518,0
+CDRO.US,D,20240813,000000,7.765,7.96,7.66,7.85,11684,0
+CDRO.US,D,20240814,000000,7.7668,7.8899,7.7668,7.8,5883,0
+CDRO.US,D,20240815,000000,7.88,7.88,7.8033,7.83,1638,0
+CDRO.US,D,20240816,000000,7.8899,7.8899,7.676,7.7,6083,0
+CDRO.US,D,20240819,000000,7.65,7.8,7.65,7.8,17507,0
+CDRO.US,D,20240820,000000,7.89,7.89,7.61,7.802,19144,0
+CDRO.US,D,20240821,000000,7.8,7.805,7.71,7.76,9637,0
+CDRO.US,D,20240822,000000,7.89,7.89,7.764,7.775,19578,0
+CDRO.US,D,20240823,000000,7.71,7.83,7.52,7.55,52378,0
+CDRO.US,D,20240826,000000,7.69,7.85,7.66,7.81,20318,0
+CDRO.US,D,20240827,000000,7.99,7.99,7.675,7.775,16823,0
+CDRO.US,D,20240828,000000,7.81,7.8299,7.6223,7.72,3450,0
+CDRO.US,D,20240829,000000,7.698,7.71,7.66,7.685,3423,0
+CDRO.US,D,20240830,000000,7.61,7.7999,7.55,7.56,13432,0
+CDRO.US,D,20240903,000000,7.55,7.73,7.54,7.68,13929,0
+CDRO.US,D,20240904,000000,7.53,7.81,7.53,7.8,14141,0
+CDRO.US,D,20240905,000000,7.71,7.82,7.59,7.75,4847,0
+CDRO.US,D,20240906,000000,7.66,7.74,7.6433,7.71,14239,0
+CDRO.US,D,20240909,000000,7.78,7.83,7.61,7.8,5104,0
+CDRO.US,D,20240910,000000,7.79,8.09,7.77,7.9,79962,0
+CDRO.US,D,20240911,000000,8.14,8.14,7.75,7.8,37178,0
+CDRO.US,D,20240912,000000,7.75,7.8799,7.75,7.8,22348,0
+CDRO.US,D,20240913,000000,7.8,8.05,7.75,8,173417,0
+CDRO.US,D,20240916,000000,8,8.2,7.895,8.2,68571,0
+CDRO.US,D,20240917,000000,8.2,8.48,8.2,8.4,102893,0
+CDRO.US,D,20240918,000000,8.4,8.5999,8.33,8.5,171294,0
+CDRO.US,D,20240919,000000,8.5,8.51,8.2,8.395,99173,0
+CDRO.US,D,20240920,000000,8.34,8.49,8.27,8.3,97810,0
+CDRO.US,D,20240923,000000,8.3,8.34,8.11,8.16,42105,0
+CDRO.US,D,20240924,000000,8.17,8.2,7.99,8.06,58360,0
+CDRO.US,D,20240925,000000,8,8.1,7.89,8,121600,0
+CDRO.US,D,20240926,000000,8.1,8.222,7.96,8,109941,0
+CDRO.US,D,20240927,000000,8,8.09,7.89,8,50481,0
+CDRO.US,D,20240930,000000,8.08,8.08,7.9,7.99,27339,0
+CDRO.US,D,20241001,000000,7.97,8,7.92,8,16593,0
+CDRO.US,D,20241002,000000,7.91,8.08,7.79,8.08,29258,0
+CDRO.US,D,20241003,000000,8.01,8.24,8.01,8.17,54109,0
+CDRO.US,D,20241004,000000,8.09,8.24,7.85,8.12,44966,0
+CDRO.US,D,20241007,000000,7.995,8.42,7.82,8.42,151334,0
+CDRO.US,D,20241008,000000,8.45,8.75,8.44,8.68,271409,0
+CDRO.US,D,20241009,000000,8.7,8.7593,8.53,8.67,112997,0
+CDRO.US,D,20241010,000000,8.59,8.66,8.45,8.62,92377,0
+CDRO.US,D,20241011,000000,8.69,8.69,8.46,8.51,68509,0
+CDRO.US,D,20241014,000000,8.6,8.6,8.24,8.43,43349,0
+CDRO.US,D,20241015,000000,8.45,8.45,8.18,8.25,70756,0
+CDRO.US,D,20241016,000000,8.19,8.53,8.19,8.34,92737,0
+CDRO.US,D,20241017,000000,8.42,8.42,8.26,8.33,32086,0
+CDRO.US,D,20241018,000000,8.225,8.29,8.2,8.25,85673,0
+CDRO.US,D,20241021,000000,8.12,8.24,8.09,8.11,51923,0
+CDRO.US,D,20241022,000000,8.12,8.2,8.05,8.15,66535,0
+CDRO.US,D,20241023,000000,8.039,8.2,7.96,7.98,38147,0
+CDRO.US,D,20241024,000000,8.06,8.1181,7.96,8.02,36102,0
+CDRO.US,D,20241025,000000,8.03,8.08,7.92,8.01,38251,0
+CDRO.US,D,20241028,000000,8,8.0401,7.71,7.94,98701,0
+CDRO.US,D,20241029,000000,7.86,7.998,7.83,7.95,43449,0
+CDRO.US,D,20241030,000000,7.88,8,7.84,7.91,43694,0
+CDRO.US,D,20241031,000000,7.88,7.94,7.795,7.86,13149,0
+CDRO.US,D,20241101,000000,7.81,7.89,7.7,7.77,27880,0
+CDRO.US,D,20241104,000000,7.7,7.86,7.56,7.66,46142,0
+CDRO.US,D,20241105,000000,7.63,7.71,7.4,7.54,49316,0
+CDRO.US,D,20241106,000000,7.56,7.6,7.25,7.44,41717,0
+CDRO.US,D,20241107,000000,7.43,7.49,7.3,7.47,18655,0
+CDRO.US,D,20241108,000000,7.45,7.6,7.4,7.5,25586,0
+CDRO.US,D,20241111,000000,7.4,7.59,7.4,7.5,56863,0
+CDRO.US,D,20241112,000000,7.47,7.53,7.38,7.5,25611,0
+CDRO.US,D,20241113,000000,7.4782,8.07,7.4782,8.07,87435,0
+CDRO.US,D,20241114,000000,8.09,8.09,7.665,8.06,138969,0
+CDRO.US,D,20241115,000000,8.06,8.35,7.75,7.9,134530,0
+CDRO.US,D,20241118,000000,7.87,7.8701,7.55,7.58,79290,0
+CDRO.US,D,20241119,000000,7.43,7.43,6.7,7.01,538397,0
+CDRO.US,D,20241120,000000,7.01,7.53,7.01,7.3,82409,0
+CDRO.US,D,20241121,000000,7.2,7.44,7.03,7.3,81793,0
+CDRO.US,D,20241122,000000,7.6,7.76,7.54,7.6,74177,0
+CDRO.US,D,20241125,000000,7.78,7.8,7.52,7.72,49019,0
+CDRO.US,D,20241126,000000,7.1669,7.985,7.1669,7.83,212044,0
+CDRO.US,D,20241127,000000,7.66,7.84,7.365,7.6,68639,0
+CDRO.US,D,20241129,000000,7.9,7.9,7.75,7.75,29946,0
+CDRO.US,D,20241202,000000,7.89,8,7.7,7.95,81172,0
+CDRO.US,D,20241203,000000,7.82,8.15,7.82,8.02,103634,0
+CDRO.US,D,20241204,000000,8.09,8.09,7.87,7.9,39260,0
+CDRO.US,D,20241205,000000,8.02,8.0675,7.9,7.9,11731,0
+CDRO.US,D,20241206,000000,8,8.01,7.89,7.9,69416,0
+CDRO.US,D,20241209,000000,7.98,7.98,7.7,7.72,71202,0
+CDRO.US,D,20241210,000000,7.79,7.83,7.47,7.52,43607,0
+CDRO.US,D,20241211,000000,7.46,7.69,7.35,7.42,52710,0
+CDRO.US,D,20241212,000000,7.49,7.49,7.3,7.37,24194,0
+CDRO.US,D,20241213,000000,7.5,7.5,7.25,7.31,33228,0
+CDRO.US,D,20241216,000000,7.2,7.53,7.2,7.29,16225,0
+CDRO.US,D,20241217,000000,7.43,7.49,7.21,7.35,55242,0
+CDRO.US,D,20241218,000000,7.255,7.3899,7.07,7.12,32568,0
+CDRO.US,D,20241219,000000,7.17,7.17,6.85,6.93,48204,0
+CDRO.US,D,20241220,000000,7.01,7.3,6.895,7.25,167194,0
+CDRO.US,D,20241223,000000,7.2,7.3,6.945,7.01,31183,0
+CDRO.US,D,20241224,000000,7.21,7.21,6.89,6.97,10522,0
+CDRO.US,D,20241226,000000,7.015,7.09,6.9,7.04,8530,0
+CDRO.US,D,20241227,000000,6.9502,7.09,6.68,6.77,152739,0
+CDRO.US,D,20241230,000000,6.68,6.7,6,6.29,223976,0
+CDRO.US,D,20241231,000000,6.19,6.63,6.1108,6.45,69725,0
+CDRO.US,D,20250102,000000,6.6,6.7,6.26,6.32,38063,0
+CDRO.US,D,20250103,000000,6.54,7.03,6.35,6.55,58039,0
+CDRO.US,D,20250106,000000,7.19,7.19,6.23,6.53,33539,0
+CDRO.US,D,20250107,000000,6.51,6.685,6.32,6.37,21437,0
+CDRO.US,D,20250108,000000,6.49,6.49,6.17,6.18,40276,0
+CDRO.US,D,20250110,000000,6.13,6.49,6.13,6.32,18635,0
+CDRO.US,D,20250113,000000,6.12,6.28,6.05,6.109,23530,0
+CDRO.US,D,20250114,000000,6.27,6.3,5.97,6.11,25635,0
+CDRO.US,D,20250115,000000,6.15,6.15,5.75,6.07,103286,0
+CDRO.US,D,20250116,000000,6.14,6.34,5.81,6.29,83010,0
+CDRO.US,D,20250117,000000,6.2,6.61,6.2,6.37,56512,0
+CDRO.US,D,20250121,000000,6.59,6.59,6.09,6.47,30001,0
+CDRO.US,D,20250122,000000,6.5,6.59,6.16,6.58,22848,0
+CDRO.US,D,20250123,000000,6.47,6.925,6.47,6.71,40173,0
+CDRO.US,D,20250124,000000,6.98,6.98,6.5,6.6,75266,0
+CDRO.US,D,20250127,000000,6.69,6.965,6.48,6.58,22403,0
+CDRO.US,D,20250128,000000,6.49,6.98,6.45,6.69,15046,0
+CDRO.US,D,20250129,000000,6.5,6.85,6.5,6.79,7615,0
+CDRO.US,D,20250130,000000,6.83,6.84,6.53,6.6,24036,0
+CDRO.US,D,20250131,000000,6.55,6.83,6.55,6.58,12614,0
+CDRO.US,D,20250203,000000,6.45,6.58,6.3,6.41,21568,0
+CDRO.US,D,20250204,000000,6.565,6.74,6.37,6.49,8284,0
+CDRO.US,D,20250205,000000,6.45,6.66,6.43,6.5,6823,0
+CDRO.US,D,20250206,000000,6.51,6.91,6.51,6.8,24071,0
+CDRO.US,D,20250207,000000,6.9,7.16,6.7239,6.855,57002,0
+CDRO.US,D,20250210,000000,6.88,6.9,6.755,6.83,20084,0
+CDRO.US,D,20250211,000000,6.9,6.9,6.66,6.7,38324,0
+CDRO.US,D,20250212,000000,6.89,6.9,6.7,6.87,20534,0
+CDRO.US,D,20250213,000000,7.08,7.96,6.98,7.79,117050,0
+CDRO.US,D,20250214,000000,7.85,8.5,7.79,8.25,106271,0
+CDRO.US,D,20250218,000000,8.25,8.25,7.97,8.1,79377,0
+CDRO.US,D,20250219,000000,8.15,8.49,8.06,8.23,168378,0
+CDRO.US,D,20250220,000000,8.5,8.5,7.96,8.44,169341,0
+CDRO.US,D,20250221,000000,8.3,8.37,8.01,8.19,160941,0
+CDRO.US,D,20250224,000000,8.12,8.25,7.7401,7.91,50987,0
+CDRO.US,D,20250225,000000,8.14,8.14,7.6,7.74,31137,0
+CDRO.US,D,20250226,000000,7.81,8.19,7.6168,7.77,16775,0
+CDRO.US,D,20250227,000000,7.75,7.91,7.471,7.63,44249,0
+CDRO.US,D,20250228,000000,7.66,8,7.6,7.92,19172,0
+CDRO.US,D,20250303,000000,7.885,7.99,7.56,7.56,13705,0
+CDRO.US,D,20250304,000000,7.69,7.69,7.04,7.58,35416,0
+CDRO.US,D,20250305,000000,7.59,7.93,7.39,7.77,23820,0
+CDRO.US,D,20250306,000000,7.82,7.85,7.45,7.69,8671,0
+CDRO.US,D,20250307,000000,7.665,7.81,7.45,7.6,19491,0
+CDRO.US,D,20250310,000000,7.5,7.75,6.87,7.09,87064,0
+CDRO.US,D,20250311,000000,7.25,7.25,6.75,6.99,37755,0
+CDRO.US,D,20250312,000000,7.1325,7.5,6.8,6.89,23700,0
+CDRO.US,D,20250313,000000,6.76,7,6.44,6.75,71708,0
+CDRO.US,D,20250314,000000,6.78,7.54,6.78,7.06,26859,0
+CDRO.US,D,20250317,000000,6.975,7.13,6.68,7.1,24231,0
+CDRO.US,D,20250318,000000,7.04,7.35,6.9,7.04,9858,0
+CDRO.US,D,20250319,000000,7,7.34,6.97,7.19,35067,0
+CDRO.US,D,20250320,000000,7.035,7.4,7.035,7.11,7607,0
+CDRO.US,D,20250321,000000,6.99,7.52,6.864,7.37,13628,0
+CDRO.US,D,20250324,000000,7.52,7.98,7.25,7.47,17585,0
+CDRO.US,D,20250325,000000,7.565,7.66,7.3703,7.42,5330,0
+CDRO.US,D,20250326,000000,7.4,7.78,7.34,7.34,24568,0
+CDRO.US,D,20250327,000000,7.22,7.44,7.1,7.3,4650,0
+CDRO.US,D,20250328,000000,7.04,7.6,6.98,7.34,16160,0
+CDRO.US,D,20250331,000000,7.24,7.51,6.66,7.25,27281,0
+CDRO.US,D,20250401,000000,7.305,7.305,6.76,7.04,20418,0
+CDRO.US,D,20250402,000000,6.9998,7.25,6.99,7.25,9954,0
+CDRO.US,D,20250403,000000,7.1727,7.1727,6.85,6.99,32538,0
+CDRO.US,D,20250404,000000,6.69,6.8,6.19,6.35,59156,0
+CDRO.US,D,20250407,000000,5.95,6.61,5.75,6.3,28614,0
+CDRO.US,D,20250408,000000,7.15,7.15,5.755,6.18,42356,0
+CDRO.US,D,20250409,000000,5.85,6.7825,5.85,6.63,27173,0
+CDRO.US,D,20250410,000000,6.41,6.7,6.1393,6.39,46821,0
+CDRO.US,D,20250411,000000,6.95,6.95,6.32,6.88,19892,0
+CDRO.US,D,20250414,000000,6.95,7.1,6.71,7.07,19159,0
+CDRO.US,D,20250415,000000,6.89,7.14,6.89,7.08,31545,0
+CDRO.US,D,20250416,000000,7.2,7.25,6.94,7.07,6950,0
+CDRO.US,D,20250417,000000,6.8579,7.25,6.825,7.1,25361,0
+CDRO.US,D,20250421,000000,7.005,7.005,6.55,6.8,39403,0
+CDRO.US,D,20250422,000000,7.09,7.21,6.74,7.055,41799,0
+CDRO.US,D,20250423,000000,7.43,7.43,7.15,7.25,12959,0
+CDRO.US,D,20250424,000000,7.25,7.49,7.12,7.16,16302,0
+CDRO.US,D,20250425,000000,7.2,7.44,7.03,7.17,14947,0
+CDRO.US,D,20250428,000000,7.3,7.3,6.85,7.24,56816,0
+CDRO.US,D,20250429,000000,7.3,7.3,7.04,7.18,17548,0
+CDRO.US,D,20250430,000000,7.18,7.22,7.03,7.2,15564,0
+CDRO.US,D,20250501,000000,7.3,7.3,7.15,7.28,4888,0
+CDRO.US,D,20250502,000000,7.7,8.19,7.425,7.83,136107,0
+CDRO.US,D,20250505,000000,7.82,8.2,7.725,8.13,20545,0
+CDRO.US,D,20250506,000000,8.15,8.2,8.01,8.14,10083,0
+CDRO.US,D,20250507,000000,8.14,8.2,8.04,8.13,3693,0
+CDRO.US,D,20250508,000000,8.16,8.2,8.011191,8.17,5748,0
+CDRO.US,D,20250509,000000,8.18,8.19,8.09,8.19,2098,0
+CDRO.US,D,20250512,000000,8.2,8.3,8.0919,8.3,35765,0
+CDRO.US,D,20250513,000000,8.21,8.3,8.01,8.25,9192,0
+CDRO.US,D,20250514,000000,8.0592,8.3,7.895,8.1,25247,0
+CDRO.US,D,20250515,000000,8,8.15,7.79,7.98,23432,0
+CDRO.US,D,20250516,000000,8.08,8.1,7.51,8,63557,0
+CDRO.US,D,20250519,000000,8.048,8.1,7.75,7.86,9770,0
+CDRO.US,D,20250520,000000,7.7,7.79,7.36,7.64,39391,0
+CDRO.US,D,20250521,000000,7.46,7.73,7.04,7.3,42572,0
+CDRO.US,D,20250522,000000,7.6,7.62,7.13,7.53,27523,0
+CDRO.US,D,20250523,000000,7.42,7.4883,7.29,7.29,1365,0
+CDRO.US,D,20250527,000000,7.02,7.2,6.73,7.09,230340,0
+CDRO.US,D,20250528,000000,6.98,7.29,6.91,7.12,46663,0
+CDRO.US,D,20250529,000000,7.09,7.25,7.0362,7.09,15382,0
+CDRO.US,D,20250530,000000,7.1523,7.25,7.0401,7.24,40345,0
+CDRO.US,D,20250602,000000,7.25,7.45,7.22,7.25,30587,0
+CDRO.US,D,20250603,000000,7.25,7.33,7,7.25,25705,0
+CDRO.US,D,20250604,000000,7.125,7.2391,7.1114,7.19,13090,0
+CDRO.US,D,20250605,000000,7.2,7.25,7.02,7.25,44459,0
+CDRO.US,D,20250606,000000,7.25,7.44,7.15,7.43,53162,0
+CDRO.US,D,20250609,000000,7.43,7.53,7.3,7.47,48820,0
+CDRO.US,D,20250610,000000,7.5,7.56,7.46,7.54,41530,0
+CDRO.US,D,20250611,000000,7.69,7.69,7.35,7.49,16077,0
+CDRO.US,D,20250612,000000,7.445,7.56,7.35,7.48,29215,0
+CDRO.US,D,20250613,000000,7.38,7.91,7.36,7.74,64661,0
+CDRO.US,D,20250616,000000,7.65,7.91,7.59,7.81,36523,0
+CDRO.US,D,20250617,000000,7.885,7.91,7.7,7.85,14039,0
+CDRO.US,D,20250618,000000,7.72,7.85,7.7,7.79,17736,0
+CDRO.US,D,20250620,000000,7.8,7.8,7.66,7.69,11931,0
+CDRO.US,D,20250623,000000,7.8,7.8,7.59,7.69,8293,0
+CDRO.US,D,20250624,000000,7.62,7.79,7.6,7.7,20663,0
+CDRO.US,D,20250625,000000,7.58,7.76,7.45,7.7,674412,0
+CDRO.US,D,20250626,000000,7.7,7.9,7.55,7.71,286981,0
+CDRO.US,D,20250627,000000,7.8696,8.5,7.8,8.44,77013,0
+CDRO.US,D,20250630,000000,8.45,8.57,8.37,8.49,117853,0
+CDRO.US,D,20250701,000000,8.54,8.55,8.34,8.4,55256,0
+CDRO.US,D,20250702,000000,8.49,8.5,8.02,8.35,22939,0
+CDRO.US,D,20250703,000000,8.3,8.54,8.3,8.47,42914,0
+CDRO.US,D,20250707,000000,8.39,8.68,8.38,8.39,57482,0
+CDRO.US,D,20250708,000000,8.445,8.46,8.25,8.4,52299,0
+CDRO.US,D,20250709,000000,8.43,8.56,8.24,8.4,33313,0
+CDRO.US,D,20250710,000000,8.3643,8.45,8.32,8.36,38236,0
+CDRO.US,D,20250711,000000,8.4,8.4,8,8.37,32627,0
+CDRO.US,D,20250714,000000,8.305,8.39,8.24,8.39,35170,0
+CDRO.US,D,20250715,000000,8.31,8.4,8.195,8.22,29684,0
+CDRO.US,D,20250716,000000,8.34,8.75,8.245,8.32,36060,0
+CDRO.US,D,20250717,000000,8.38,8.56,8.23,8.23,24252,0
+CDRO.US,D,20250718,000000,8.33,8.48,8.22,8.29,35510,0
+CDRO.US,D,20250721,000000,8.39,8.54,8.33,8.5,41909,0
+CDRO.US,D,20250722,000000,8.41,8.74,8.41,8.54,33433,0
+CDRO.US,D,20250723,000000,8.61,8.745,8.425,8.47,17745,0
+CDRO.US,D,20250724,000000,8.75,8.75,8.29,8.43,22200,0
+CDRO.US,D,20250725,000000,8.323,8.75,8.19,8.45,24457,0
+CDRO.US,D,20250728,000000,8.45,8.56,8.16,8.35,25746,0
+CDRO.US,D,20250729,000000,8.3,8.63,8.28,8.4,9105,0
+CDRO.US,D,20250730,000000,8.3,8.47,8.195,8.43,27061,0
+CDRO.US,D,20250731,000000,8.3,8.5,8.2,8.4,21281,0
+CDRO.US,D,20250801,000000,8.4871,8.4871,8.11,8.26,18065,0
+CDRO.US,D,20250804,000000,8.26,8.49,8.19,8.49,67159,0
+CDRO.US,D,20250805,000000,8.65,8.65,7.87,8.39,29105,0
+CDRO.US,D,20250806,000000,8.43,8.55,8.29,8.37,19037,0
+CDRO.US,D,20250807,000000,8.54,8.54,7.9225,8.11,29560,0
+CDRO.US,D,20250808,000000,8.3,8.495,8.25,8.315,18699,0
+CDRO.US,D,20250811,000000,8.4,8.4,8.135,8.37,7243,0
+CDRO.US,D,20250812,000000,8.29,8.4,8.04,8.14,21347,0
+CDRO.US,D,20250813,000000,8.23,8.23,8.08,8.14,11692,0
+CDRO.US,D,20250814,000000,8.11,8.275,8.09,8.18,3126,0
+CDRO.US,D,20250815,000000,8.1703,8.18,8.07,8.07,13229,0
+CDRO.US,D,20250818,000000,7.98,8.36,7.98,8.12,65142,0
+CDRO.US,D,20250819,000000,8.08,8.4,8,8.285,17135,0
+CDRO.US,D,20250820,000000,8.25,8.32,8.25,8.25,3599,0
+CDRO.US,D,20250821,000000,8.1365,8.5,8.1365,8.5,20145,0
+CDRO.US,D,20250822,000000,8.74,8.75,8.395,8.7,48862,0
+CDRO.US,D,20250825,000000,8.605,8.7,8.4887,8.5,8526,0
+CDRO.US,D,20250826,000000,8.47,8.47,8.35,8.45,5258,0
+CDRO.US,D,20250827,000000,8.34,8.47,8.2,8.29,11210,0
+CDRO.US,D,20250828,000000,8.39,8.39,8.23,8.35,12493,0
+CDRO.US,D,20250829,000000,8.41,8.45,8.12,8.26,25818,0
+CDRO.US,D,20250902,000000,8.11,8.47,8.11,8.41,15194,0
+CDRO.US,D,20250903,000000,8.35,8.35,7.975,8.18,45409,0
+CDRO.US,D,20250904,000000,8.24,8.25,8.05,8.12,13643,0
+CDRO.US,D,20250905,000000,8.25,8.25,7.915,8.24,29825,0
+CDRO.US,D,20250908,000000,8.24,8.25,8.04,8.15,31844,0
+CDRO.US,D,20250909,000000,8.23,8.25,8.04,8.15,8895,0
+CDRO.US,D,20250910,000000,8.24,8.24,7.92,8.08,13492,0
+CDRO.US,D,20250911,000000,8.23,8.23,8.07,8.07,7183,0
+CDRO.US,D,20250912,000000,8.01,8.1725,7.5,7.75,114971,0
+CDRO.US,D,20250915,000000,7.75,8.015,7.43,7.6,156090,0
+CDRO.US,D,20250916,000000,7.4302,7.49,7.05,7.2,22910,0
+CDRO.US,D,20250917,000000,7.0401,7.36,6.78,6.9,180630,0
+CDRO.US,D,20250918,000000,6.91,7.42,6.91,6.99,351048,0
+CDRO.US,D,20250919,000000,6.93,7.105,6.825,6.95,111646,0
+CDRO.US,D,20250922,000000,6.87,7.115,6.81,6.82,95856,0
+CDRO.US,D,20250923,000000,6.95,6.95,6.7,6.8,66116,0
+CDRO.US,D,20250924,000000,6.85,6.95,6.81,6.86,29534,0
+CDRO.US,D,20250925,000000,6.85,7.4,6.85,7.12,39563,0
+CDRO.US,D,20250926,000000,7.14,7.385,6.93,6.98,38253,0
+CDRO.US,D,20250929,000000,6.84,7.295,6.84,7.08,46011,0
+CDRO.US,D,20250930,000000,7.12,7.31,6.795,6.9,55918,0
+CDRO.US,D,20251001,000000,7.1,7.1,6.58,6.71,47009,0
+CDRO.US,D,20251002,000000,6.645,7.12,6.645,6.94,60758,0
+CDRO.US,D,20251003,000000,7.0089,7.09,6.83,6.86,12683,0
+CDRO.US,D,20251006,000000,6.9146,7.05,6.5503,6.8,37211,0
+CDRO.US,D,20251007,000000,6.79,6.99,6.695,6.81,34608,0
+CDRO.US,D,20251008,000000,6.82,7.14,6.68,6.8,29246,0
+CDRO.US,D,20251009,000000,6.96,7.705,6.55,6.81,121075,0
+CDRO.US,D,20251010,000000,7.33,7.33,6.33,6.6,80637,0
+CDRO.US,D,20251013,000000,6.67,7.25,6.535,6.58,68758,0
+CDRO.US,D,20251014,000000,6.68,6.68,6.125,6.35,117076,0
+CDRO.US,D,20251015,000000,6.49,6.72,6.37,6.59,38523,0
+CDRO.US,D,20251016,000000,6.66,6.99,6.502,6.56,75657,0
+CDRO.US,D,20251017,000000,6.63,7.165,6.48,6.74,70667,0
+CDRO.US,D,20251020,000000,6.63,6.875,6.325,6.65,43709,0
+CDRO.US,D,20251021,000000,6.81,6.81,6.6,6.65,17157,0
+CDRO.US,D,20251022,000000,6.66,6.79,6.44,6.67,62917,0
+CDRO.US,D,20251023,000000,6.75,7.025,6.545,6.59,103139,0
+CDRO.US,D,20251024,000000,6.68,6.79,6.3,6.56,50856,0
+CDRO.US,D,20251027,000000,6.78,6.78,6.25,6.37,46392,0
+CDRO.US,D,20251028,000000,6.28,6.39,5.92,6.09,70667,0
+CDRO.US,D,20251029,000000,6.34,6.46,5.98,6.19,29407,0
+CDRO.US,D,20251030,000000,6.11,6.24,5.96,6.12,25075,0
+CDRO.US,D,20251031,000000,6.17,6.18,6.03,6.09,10325,0
+CDRO.US,D,20251103,000000,5.98,6.325,5.85,6.12,27441,0
+CDRO.US,D,20251104,000000,6.18,6.18,5.86,6.05,67716,0
+CDRO.US,D,20251105,000000,6.12,6.76,5.92,5.95,56491,0
+CDRO.US,D,20251106,000000,5.92,6.07,5.69,5.69,54003,0
+CDRO.US,D,20251107,000000,5.69,5.82,5.58,5.66,36387,0
+CDRO.US,D,20251110,000000,5.66,5.93,5.52,5.55,28197,0
+CDRO.US,D,20251111,000000,5.6,6.01,5.51,5.85,39231,0
+CDRO.US,D,20251112,000000,5.78,6.19,5.67,5.79,38405,0
+CDRO.US,D,20251113,000000,5.49,5.8836,5.43,5.43,43868,0
+CDRO.US,D,20251114,000000,5.49,5.83,5.49,5.69,77762,0
+CDRO.US,D,20251117,000000,5.94,5.94,5.305,5.49,57208,0
+CDRO.US,D,20251118,000000,5.49,6.46,5.18,6.1,122194,0
+CDRO.US,D,20251119,000000,6.29,6.47,5.9201,6.11,75439,0
+CDRO.US,D,20251120,000000,6.44,6.49,6.19,6.27,24052,0
+CDRO.US,D,20251121,000000,6.4,6.84,6.36,6.73,29313,0
+CDRO.US,D,20251124,000000,6.75,7.13,6.65,6.855,40417,0
+CDRO.US,D,20251125,000000,6.76,7.15,6.75,6.75,25909,0
+CDRO.US,D,20251126,000000,6.9549,7.01,6.9013,7,16016,0
+CDRO.US,D,20251128,000000,7.07,7.18,7,7.14,34010,0
+CDRO.US,D,20251201,000000,7.04,7.6,7.04,7.18,42020,0
+CDRO.US,D,20251202,000000,7.1,7.38,7.08,7.16,49822,0
+CDRO.US,D,20251203,000000,7.16,7.38,7,7.18,46347,0
+CDRO.US,D,20251204,000000,7.25,7.39,6.833,7.11,58636,0
+CDRO.US,D,20251205,000000,7.0097,7.11,6.78,7.01,50099,0
+CDRO.US,D,20251208,000000,6.8984,7.1,6.8984,7,65120,0
+CDRO.US,D,20251209,000000,6.99,7.48,6.99,7.32,122152,0
+CDRO.US,D,20251210,000000,7.465,7.6,7.31,7.39,36136,0
+CDRO.US,D,20251211,000000,7.58,7.85,7.46,7.65,34866,0
+CDRO.US,D,20251212,000000,7.59,7.89,7.565,7.72,19661,0
+CDRO.US,D,20251215,000000,7.805,7.84,7.61,7.68,23250,0
+CDRO.US,D,20251216,000000,7.7,7.85,7.5,7.73,53041,0
+CDRO.US,D,20251217,000000,7.895,7.935,7.56,7.7,18953,0
+CDRO.US,D,20251218,000000,7.745,7.75,7.49,7.53,39069,0
+CDRO.US,D,20251219,000000,7.925,7.98,7.56,7.98,31790,0
+CDRO.US,D,20251222,000000,7.98,8.15,7.65,8.08,33573,0
+CDRO.US,D,20251223,000000,8.12,8.13,7.9,8.08,22504,0
+CDRO.US,D,20251224,000000,8.06,8.165,8.025,8.09,8880,0
+CDRO.US,D,20251226,000000,7.9261,8.1,7.9261,8.09,12178,0
+CDRO.US,D,20251229,000000,7.98,8.24,7.86,8.05,41372,0
+CDRO.US,D,20251230,000000,7.92,8.12,7.85,8,17161,0
+CDRO.US,D,20251231,000000,8.175,8.25,7.965,8.03,6413,0
+CDRO.US,D,20260102,000000,7.57,8.225,7.57,8.05,18921,0
+CDRO.US,D,20260105,000000,7.9135,8.09,7.85,7.95,7289,0
+CDRO.US,D,20260106,000000,8.0135,8.12,7.87,7.91,12588,0
+CDRO.US,D,20260107,000000,7.91,8.065,7.82,7.85,31900,0
+CDRO.US,D,20260108,000000,7.81,7.85,7.71,7.75,6638,0
+CDRO.US,D,20260109,000000,7.83,7.88,7.58,7.64,8757,0
+CDRO.US,D,20260112,000000,7.86,7.88,7.535,7.69,11714,0
+CDRO.US,D,20260113,000000,7.87,7.94,7.66,7.66,4013,0
+CDRO.US,D,20260114,000000,7.86,7.945,7.655,7.75,11222,0
+CDRO.US,D,20260115,000000,7.92,8.085,7.6,7.75,25855,0
+CDRO.US,D,20260116,000000,7.9448,8.225,7.55,7.74,32972,0
+CDRO.US,D,20260120,000000,7.33,8.035,7.33,7.63,28202,0
+CDRO.US,D,20260121,000000,7.7,8.01,7.51,7.61,11693,0
+CDRO.US,D,20260122,000000,7.845,8.22,7.6,8.14,16719,0
+CDRO.US,D,20260123,000000,8,8.2,7.77,8,7617,0
+CDRO.US,D,20260126,000000,7.91,8.22,7.5801,8.045,7356,0
+CDRO.US,D,20260127,000000,7.82,8.2,7.82,8.14,6818,0
+CDRO.US,D,20260128,000000,8,8.225,7.91,8.04,10404,0
+CDRO.US,D,20260129,000000,7.83,7.91,7.83,7.91,2433,0
+CDRO.US,D,20260130,000000,7.79,8.23,7.785,8,8992,0
+CDRO.US,D,20260202,000000,7.92,8.22,7.85,7.97,19194,0
+CDRO.US,D,20260203,000000,7.8,7.99,7.59,7.7,24867,0
+CDRO.US,D,20260204,000000,7.92,7.98,7.13,7.9,9781,0
+CDRO.US,D,20260205,000000,7.8,8,7.6001,7.77,11774,0
+CDRO.US,D,20260206,000000,7.93,7.98,7.78,7.85,5734,0
+CDRO.US,D,20260209,000000,7.96,7.96,7.7,7.87,8083,0
+CDRO.US,D,20260210,000000,7.78,8,7.7752,7.89,16153,0
+CDRO.US,D,20260211,000000,7.79,7.995,7.75,7.97,1583,0
+CDRO.US,D,20260212,000000,7.76,7.98,7.76,7.85,2017,0
+CDRO.US,D,20260213,000000,7.7,7.98,7.6,7.94,5883,0
+CDRO.US,D,20260217,000000,7.95,7.99,7.925,7.988,1123,0
+CDRO.US,D,20260218,000000,7.99,7.99,7.98,7.9899,3429,0
diff --git a/daily/us/nasdaq stocks/1/cdtx.us.txt b/daily/us/nasdaq stocks/1/cdtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05132b1a268b24391af2003dbf572ccef60860e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdtx.us.txt	
@@ -0,0 +1,2699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDTX.US,D,20150415,000000,322.2,382.6,319.2,320,225607.45,0
+CDTX.US,D,20150416,000000,319.6,324.8,304,304,20460.100000000002,0
+CDTX.US,D,20150417,000000,301,312.8,290,302.8,10235,0
+CDTX.US,D,20150420,000000,299.6,315,293.4,305.8,5726.150000000001,0
+CDTX.US,D,20150421,000000,310,311.4,297,301,5786.55,0
+CDTX.US,D,20150422,000000,301,308.8,298.6,298.8,5769.85,0
+CDTX.US,D,20150423,000000,290,305.2,283,303,7760,0
+CDTX.US,D,20150424,000000,300.4,305,300.4,302,3370,0
+CDTX.US,D,20150427,000000,305.4,305.6,297,298,8270,0
+CDTX.US,D,20150428,000000,300.2,300.4,285,295.8,3075,0
+CDTX.US,D,20150429,000000,296,299.6,284.4,285.6,5150,0
+CDTX.US,D,20150430,000000,283.2,306.6,283.2,292.4,13360,0
+CDTX.US,D,20150501,000000,288.8,289.6,274.8,278.4,9175,0
+CDTX.US,D,20150504,000000,278,328,266.8,295,30720,0
+CDTX.US,D,20150505,000000,298.4,308,280.6,287.6,6495,0
+CDTX.US,D,20150506,000000,290,296,280,285.8,1900.8000000000002,0
+CDTX.US,D,20150507,000000,296.8,296.8,272.8,287.2,14953.95,0
+CDTX.US,D,20150508,000000,293,317.8,290.4,298.8,29560,0
+CDTX.US,D,20150511,000000,305.6,311.2,292,300,7655,0
+CDTX.US,D,20150512,000000,298,308.34,298,300.8,1723.3000000000002,0
+CDTX.US,D,20150513,000000,300.8,319.8,300.8,315,4155,0
+CDTX.US,D,20150514,000000,311.4,325,311.4,321,6930,0
+CDTX.US,D,20150515,000000,324.4,333.4,311.2,326.4,3659.6000000000004,0
+CDTX.US,D,20150518,000000,326,339.8,323.6,333.8,4025.75,0
+CDTX.US,D,20150519,000000,333.8,341,325,325,1675,0
+CDTX.US,D,20150520,000000,321.4,331,314,327,2265,0
+CDTX.US,D,20150521,000000,318.4,344.2,315,330.4,10295,0
+CDTX.US,D,20150522,000000,333.8,338,293.6,311.8,10415,0
+CDTX.US,D,20150526,000000,312.4,331.3,312.4,326.4,2322.15,0
+CDTX.US,D,20150527,000000,330.4,336,314.8,315,2465,0
+CDTX.US,D,20150528,000000,315.4,319.5,304.4,313.4,2218.55,0
+CDTX.US,D,20150529,000000,309.6,318.2,300.6,313.8,3470,0
+CDTX.US,D,20150601,000000,317.2,328,310.4,324.6,2120,0
+CDTX.US,D,20150602,000000,327.2,337,324.2,333.4,2730.8,0
+CDTX.US,D,20150603,000000,335.6,340,331,331.8,2040,0
+CDTX.US,D,20150604,000000,330,330,317.2,325.2,1500,0
+CDTX.US,D,20150605,000000,325,334.2,320,330,960,0
+CDTX.US,D,20150608,000000,329,331.4,321,324.8,7540,0
+CDTX.US,D,20150609,000000,331.4,331.8,318,318.2,3383.1000000000004,0
+CDTX.US,D,20150610,000000,323,327.6,305.6,314.8,4276.150000000001,0
+CDTX.US,D,20150611,000000,320.2,323.32,311.6,319.4,2100.3,0
+CDTX.US,D,20150612,000000,320.6,325.4,313.2,316.8,3240,0
+CDTX.US,D,20150615,000000,312.4,320.4,307.8,312.4,4570,0
+CDTX.US,D,20150616,000000,314.8,321.4,312.8,313.2,2055,0
+CDTX.US,D,20150617,000000,317.6,320,307.8,310.2,4640,0
+CDTX.US,D,20150618,000000,312,320,309,319,7850,0
+CDTX.US,D,20150619,000000,320.2,323,300.2,304,10730,0
+CDTX.US,D,20150622,000000,307.6,307.8,301,303.6,1295,0
+CDTX.US,D,20150623,000000,303.6,303.6,288.8,301.4,3872.25,0
+CDTX.US,D,20150624,000000,300.6,300.6,286,287.8,2805,0
+CDTX.US,D,20150625,000000,289,293.2,276,279.2,3530,0
+CDTX.US,D,20150626,000000,277.4,280.8,269.6,277,32705,0
+CDTX.US,D,20150629,000000,274.6,283,270.2,280.2,1280,0
+CDTX.US,D,20150630,000000,284.8,284.8,279.4,280.4,503.6,0
+CDTX.US,D,20150701,000000,281.6,299.4,278.4,293.2,1940,0
+CDTX.US,D,20150702,000000,291,299,288.8,293,765,0
+CDTX.US,D,20150706,000000,290.6,307.6,288.6,303.8,1540,0
+CDTX.US,D,20150707,000000,303.4,303.4,296.6,299,940,0
+CDTX.US,D,20150708,000000,297.2,297.6,285,288.6,5870,0
+CDTX.US,D,20150709,000000,289.2,289.2,280,280,3505,0
+CDTX.US,D,20150710,000000,282.8,290.8,280,288.6,975,0
+CDTX.US,D,20150713,000000,291.6,291.6,286,288.8,425,0
+CDTX.US,D,20150714,000000,287.2,294.8,287.2,292.8,742.75,0
+CDTX.US,D,20150715,000000,291.4,309.2,291.4,293.8,1705.75,0
+CDTX.US,D,20150716,000000,295.4,304.2,294.4,297.6,1050,0
+CDTX.US,D,20150717,000000,297,301.6,291.8,293.4,750,0
+CDTX.US,D,20150720,000000,297,302.2,294,298.8,2505,0
+CDTX.US,D,20150721,000000,296.8,300,291.2,294.6,720,0
+CDTX.US,D,20150722,000000,306,306,285,295.8,3620,0
+CDTX.US,D,20150723,000000,292.6,298,286.4,291.4,3310,0
+CDTX.US,D,20150724,000000,293,297.2,291.6,292.8,570,0
+CDTX.US,D,20150727,000000,290,291,282.8,284,1155,0
+CDTX.US,D,20150728,000000,288,299.8,279,279.2,1130,0
+CDTX.US,D,20150729,000000,279,282,272,276.8,1150,0
+CDTX.US,D,20150730,000000,277.6,282,270.2,271.2,1150,0
+CDTX.US,D,20150731,000000,272.2,283.4,260,279.6,6300,0
+CDTX.US,D,20150803,000000,282.6,292,282.6,290.4,1195.8,0
+CDTX.US,D,20150804,000000,291.8,292.2,283.2,286,1050,0
+CDTX.US,D,20150805,000000,287,292.6,282.2,285.6,1915,0
+CDTX.US,D,20150806,000000,285,292.2,280.8,285,1607.5500000000002,0
+CDTX.US,D,20150807,000000,284,285.8,274,276.2,4800,0
+CDTX.US,D,20150810,000000,277.2,285.8,275.4,278.8,1045,0
+CDTX.US,D,20150811,000000,291.4,291.4,270,273.8,2162.55,0
+CDTX.US,D,20150812,000000,273,295.6,270.6,272,2205,0
+CDTX.US,D,20150813,000000,273,287,270.4,285.8,3935,0
+CDTX.US,D,20150814,000000,284.4,292,274.8,290,1660,0
+CDTX.US,D,20150817,000000,290.2,296.2,285.8,294.8,2380,0
+CDTX.US,D,20150818,000000,286,292.6,280.2,285.6,2465,0
+CDTX.US,D,20150819,000000,285.4,290.4,273,279.6,4325,0
+CDTX.US,D,20150820,000000,278.8,287.8,276.2,281.8,2825,0
+CDTX.US,D,20150821,000000,277,287.4,277,280.8,2240,0
+CDTX.US,D,20150824,000000,270.2,287.52,270.2,278.6,2089.5,0
+CDTX.US,D,20150825,000000,283.6,285.6,277.8,281,1440,0
+CDTX.US,D,20150826,000000,283,286.4,278.6,285.2,1085,0
+CDTX.US,D,20150827,000000,287,288.8,279.6,288.8,1325,0
+CDTX.US,D,20150828,000000,287.4,295,283.6,293.4,1035,0
+CDTX.US,D,20150831,000000,291.8,295.4,280.6,284.6,1985,0
+CDTX.US,D,20150901,000000,282,291.8,278.6,284,2705,0
+CDTX.US,D,20150902,000000,285.8,289,281.6,284,565,0
+CDTX.US,D,20150903,000000,285,285.4,280.2,281.2,1085,0
+CDTX.US,D,20150904,000000,280.8,287,280,283.2,695,0
+CDTX.US,D,20150908,000000,286,301.8,284.6,300.8,1535,0
+CDTX.US,D,20150909,000000,302.4,303.2,291.8,299.2,1845,0
+CDTX.US,D,20150910,000000,299.6,301.4,296.8,300.4,594.95,0
+CDTX.US,D,20150911,000000,298.6,309.6,298,309.4,1630,0
+CDTX.US,D,20150914,000000,308,308,300,302,975,0
+CDTX.US,D,20150915,000000,301.6,306.6,294.6,301.4,4315,0
+CDTX.US,D,20150916,000000,301,308.4,283.2,291,12485,0
+CDTX.US,D,20150917,000000,291,297.2,276.8,283,4605,0
+CDTX.US,D,20150918,000000,281,292,277.6,287.4,4105,0
+CDTX.US,D,20150921,000000,293,297.4,286.2,287.2,1075,0
+CDTX.US,D,20150922,000000,284.4,290.4,279,283.2,2495,0
+CDTX.US,D,20150923,000000,283,285.8,278.2,281.2,5010,0
+CDTX.US,D,20150924,000000,281.4,284.2,272,280.8,2154.7000000000003,0
+CDTX.US,D,20150925,000000,281.4,281.4,264.6,270,5880,0
+CDTX.US,D,20150928,000000,271.8,271.8,243.4,249,5765.25,0
+CDTX.US,D,20150929,000000,249.4,254.6,224.6,248.6,5960,0
+CDTX.US,D,20150930,000000,248.2,268.2,248,254.4,3990,0
+CDTX.US,D,20151001,000000,254.2,255,245.6,255,2085,0
+CDTX.US,D,20151002,000000,250.8,278,246.8,258.8,2860,0
+CDTX.US,D,20151005,000000,259.8,274,257.4,265.6,1264.95,0
+CDTX.US,D,20151006,000000,264,268.4,258.6,265.4,1320,0
+CDTX.US,D,20151007,000000,264.6,270.8,259.8,263.2,1635,0
+CDTX.US,D,20151008,000000,263.2,278.6,258,259.8,1705,0
+CDTX.US,D,20151009,000000,264.4,279,240.6,262.4,3430,0
+CDTX.US,D,20151012,000000,266,278.68,262.8,270,945.35,0
+CDTX.US,D,20151013,000000,268,288,268,283.6,1620,0
+CDTX.US,D,20151014,000000,284,291.8,275.2,289,2870,0
+CDTX.US,D,20151015,000000,292,307.4,281.2,300.4,3750,0
+CDTX.US,D,20151016,000000,301.2,304.6,295.4,300.8,4535,0
+CDTX.US,D,20151019,000000,300,307,296.6,297.4,1640,0
+CDTX.US,D,20151020,000000,300,316.56,290.8,297.8,1821.8000000000002,0
+CDTX.US,D,20151021,000000,300,313.8,283,296.6,2465,0
+CDTX.US,D,20151022,000000,300,313.2,283.2,290,1915,0
+CDTX.US,D,20151023,000000,295,299,290.4,293.6,1745,0
+CDTX.US,D,20151026,000000,294,297.2,291.2,292.8,2925,0
+CDTX.US,D,20151027,000000,294,296.4,275.6,277.2,4870,0
+CDTX.US,D,20151028,000000,282.4,282.4,274.6,279.8,1355,0
+CDTX.US,D,20151029,000000,281.4,283.8,275.8,280.8,2000,0
+CDTX.US,D,20151030,000000,279,279.2,263.6,272.4,1715,0
+CDTX.US,D,20151102,000000,272.4,289.7,272.4,289.6,1269.8500000000001,0
+CDTX.US,D,20151103,000000,292.4,296,286.2,289.8,1560,0
+CDTX.US,D,20151104,000000,280.6,298,278.68,290.6,1643.5500000000002,0
+CDTX.US,D,20151105,000000,290,295,285.4,293.6,1485,0
+CDTX.US,D,20151106,000000,294.2,299.8,285.8,299.2,790,0
+CDTX.US,D,20151109,000000,300,300,296.4,296.6,522.1,0
+CDTX.US,D,20151110,000000,295,298.2,293,294,385,0
+CDTX.US,D,20151111,000000,294.2,298.4,282,295.6,2250,0
+CDTX.US,D,20151112,000000,294,300,286.4,286.4,1085,0
+CDTX.US,D,20151113,000000,288,288.2,276.6,277.8,430,0
+CDTX.US,D,20151116,000000,278,278,267.4,275.4,525,0
+CDTX.US,D,20151117,000000,275.8,275.8,258,260.8,2445,0
+CDTX.US,D,20151118,000000,260.6,277.8,260.4,277.8,1305,0
+CDTX.US,D,20151119,000000,275.4,284.4,269.6,278.2,1185,0
+CDTX.US,D,20151120,000000,278.8,283.6,269.6,276.4,1350,0
+CDTX.US,D,20151123,000000,266.8,295.8,266.2,291.8,3770,0
+CDTX.US,D,20151124,000000,298.6,304.6,295.4,300.2,4870,0
+CDTX.US,D,20151125,000000,300,314.4,300,310.4,3880,0
+CDTX.US,D,20151127,000000,311,314,296.6,312,595,0
+CDTX.US,D,20151130,000000,312.8,317.6,306.6,308.4,1775,0
+CDTX.US,D,20151201,000000,308.6,314,308,310,1389.6000000000001,0
+CDTX.US,D,20151202,000000,310,324.2,310,322.4,2592.8500000000004,0
+CDTX.US,D,20151203,000000,321.2,330,321.2,327.4,2703.25,0
+CDTX.US,D,20151204,000000,327.2,340,327.2,338.4,2360,0
+CDTX.US,D,20151207,000000,338.4,361.4,336.4,341.4,8710,0
+CDTX.US,D,20151208,000000,338.4,344.5,336,338.4,2764.8,0
+CDTX.US,D,20151209,000000,338.2,340,328.8,336.8,2225,0
+CDTX.US,D,20151210,000000,336.8,339,329.6,334.2,1380,0
+CDTX.US,D,20151211,000000,328.8,329.8,316.8,319.4,3250,0
+CDTX.US,D,20151214,000000,321.6,321.6,296,307,3503.8500000000004,0
+CDTX.US,D,20151215,000000,310.2,319.8,307,317.4,4300,0
+CDTX.US,D,20151216,000000,318.2,334.2,317,329,3085,0
+CDTX.US,D,20151217,000000,334,339.8,320.4,333.2,1255,0
+CDTX.US,D,20151218,000000,331.4,339.6,303.2,332.8,7340,0
+CDTX.US,D,20151221,000000,341.2,342.2,328.8,340,8155,0
+CDTX.US,D,20151222,000000,337.2,344,330,338.4,5213.35,0
+CDTX.US,D,20151223,000000,334,339.6,325.8,327.4,2720,0
+CDTX.US,D,20151224,000000,329.2,332.6,312.4,313.6,1207.2,0
+CDTX.US,D,20151228,000000,330.6,332.7,304.6,330.2,4135.25,0
+CDTX.US,D,20151229,000000,321.8,335.4,321.2,333.8,1571.6000000000001,0
+CDTX.US,D,20151230,000000,335.6,353.2,330.6,345.2,10880.6,0
+CDTX.US,D,20151231,000000,345.8,349.2,333.2,343.2,5242.1,0
+CDTX.US,D,20160104,000000,331,345.9,316.6,338.6,3784.3,0
+CDTX.US,D,20160105,000000,322.4,345,322.4,337.6,2048.6,0
+CDTX.US,D,20160106,000000,333.8,336.4,319,321,2219.25,0
+CDTX.US,D,20160107,000000,314.4,321,280,311.6,2290.7000000000003,0
+CDTX.US,D,20160108,000000,312,341.3,307.5,310,2604.05,0
+CDTX.US,D,20160111,000000,309.4,320.4,290.2,303,2651.9,0
+CDTX.US,D,20160112,000000,309.2,309.2,281,286.4,1296.15,0
+CDTX.US,D,20160113,000000,291.6,295.2,262,266,1454.15,0
+CDTX.US,D,20160114,000000,253.4,273.8,250.6,263.4,1712,0
+CDTX.US,D,20160115,000000,255.4,277.2,242.84,253.8,1889.3000000000002,0
+CDTX.US,D,20160119,000000,248.4,257,237.8,245.4,2090,0
+CDTX.US,D,20160120,000000,240,261.4,233,253.8,7115.35,0
+CDTX.US,D,20160121,000000,257.6,260.4,235.088,252,1017.45,0
+CDTX.US,D,20160122,000000,255.6,277.4,255.6,268,6561.1,0
+CDTX.US,D,20160125,000000,268.4,290.2,265,266.8,1703.75,0
+CDTX.US,D,20160126,000000,274,274,262.4,264,653.9000000000001,0
+CDTX.US,D,20160127,000000,264.8,265,249.44,251.4,1064.1000000000001,0
+CDTX.US,D,20160128,000000,243.4,244.8,229,234.2,5827.400000000001,0
+CDTX.US,D,20160129,000000,228.2,250.6,228.2,233.2,9123.1,0
+CDTX.US,D,20160201,000000,233,238.28,222.2,227.6,3826.05,0
+CDTX.US,D,20160202,000000,226.4,238.6,226.4,232.4,2433.55,0
+CDTX.US,D,20160203,000000,230,230,212.5,217.4,1675.45,0
+CDTX.US,D,20160204,000000,215.2,240.6,214.4,218.2,679.5,0
+CDTX.US,D,20160205,000000,216.8,228.6,208.2,218.4,1296.8000000000002,0
+CDTX.US,D,20160208,000000,216.4,219.2,191.802,207.2,1818.2,0
+CDTX.US,D,20160209,000000,192.2,213.2,191.2,200.2,842.9000000000001,0
+CDTX.US,D,20160210,000000,211.2,211.8,192,195.4,2465.4500000000003,0
+CDTX.US,D,20160211,000000,193.6,206.4,192.402,198.2,1183.8,0
+CDTX.US,D,20160212,000000,199.4,219.8,193.8,216.2,2335.25,0
+CDTX.US,D,20160216,000000,217.2,220.2,210.4,216,1403.5500000000002,0
+CDTX.US,D,20160217,000000,213.6,226,210.6,217.4,1631.7,0
+CDTX.US,D,20160218,000000,218.602,225.4,211.4,219.8,1466.9,0
+CDTX.US,D,20160219,000000,218.8,221.2,211.2,220.4,531.6,0
+CDTX.US,D,20160222,000000,221.4,224.2,210.8,222.2,842.5,0
+CDTX.US,D,20160223,000000,221.2,221.2,200,204.2,857.9000000000001,0
+CDTX.US,D,20160224,000000,204.2,209.6,199.8,204.2,1536.5500000000002,0
+CDTX.US,D,20160225,000000,204.8,209.8,203.2,204.4,422.55,0
+CDTX.US,D,20160226,000000,206.8,207.6,200.6,204.6,874.75,0
+CDTX.US,D,20160229,000000,206.4,206.4,200,200,436.3,0
+CDTX.US,D,20160301,000000,200.8,205,200,203.8,1120.55,0
+CDTX.US,D,20160302,000000,202,205,200.2,202.8,1899.9,0
+CDTX.US,D,20160303,000000,202,202,196.2,197.2,967,0
+CDTX.US,D,20160304,000000,203.8,205.2,192.8,198.4,1399.75,0
+CDTX.US,D,20160307,000000,196.2,202.8,192.8,199.4,5426.450000000001,0
+CDTX.US,D,20160308,000000,198,202.8,192.1,197,3651.4,0
+CDTX.US,D,20160309,000000,196.8,202.4,191.8,197.4,1348.9,0
+CDTX.US,D,20160310,000000,202.2,203.4,192.5,195.8,2938.9,0
+CDTX.US,D,20160311,000000,201.6,205.224,192.2,204.8,650.6500000000001,0
+CDTX.US,D,20160314,000000,202.4,218.8,196,217.2,635.2,0
+CDTX.US,D,20160315,000000,215,218,201,203.8,990.2,0
+CDTX.US,D,20160316,000000,203.4,204.7,194,197.8,1196.45,0
+CDTX.US,D,20160317,000000,196,199.8,189.6,197.8,1154.9,0
+CDTX.US,D,20160318,000000,210.4,219.4,194.4,217.2,1558.1000000000001,0
+CDTX.US,D,20160321,000000,212.6,233.898,212.6,217.8,1862,0
+CDTX.US,D,20160322,000000,218.4,220,206.8,210,1847.7,0
+CDTX.US,D,20160323,000000,210,218.4,195.8,200.2,933.5500000000001,0
+CDTX.US,D,20160324,000000,199.2,209,197,201.6,1303.5,0
+CDTX.US,D,20160328,000000,205,209.746,196.4,202.6,895.45,0
+CDTX.US,D,20160329,000000,209,220.8,198,217.6,1339.3500000000001,0
+CDTX.US,D,20160330,000000,219.2,223.6,212,219.6,872.5500000000001,0
+CDTX.US,D,20160331,000000,220.6,260,216.866,254,6070.650000000001,0
+CDTX.US,D,20160401,000000,251.8,260.6,247,247,526.9,0
+CDTX.US,D,20160404,000000,248.8,258.8,235.616,254.4,417.35,0
+CDTX.US,D,20160405,000000,258.6,278.4,253.9,255.4,3512.9,0
+CDTX.US,D,20160406,000000,256,269.8,256,264.8,963.25,0
+CDTX.US,D,20160407,000000,258.6,276.4,256.2,268,1415.7,0
+CDTX.US,D,20160408,000000,273,275,264.61,269,945.8000000000001,0
+CDTX.US,D,20160411,000000,271.8,279.2,268,275,1406.45,0
+CDTX.US,D,20160412,000000,275.2,288.4,275.2,286.2,1867.8500000000001,0
+CDTX.US,D,20160413,000000,289,302.8,287,301.2,3297.3500000000004,0
+CDTX.US,D,20160414,000000,303.6,318.2,290,296,6839.900000000001,0
+CDTX.US,D,20160415,000000,294,295.2,281,283.8,1310.45,0
+CDTX.US,D,20160418,000000,281,284.4,269.2,273.4,1895.5500000000002,0
+CDTX.US,D,20160419,000000,273,278.4,264.6,270.8,3255.6000000000004,0
+CDTX.US,D,20160420,000000,270,285.2,270,281.8,990,0
+CDTX.US,D,20160421,000000,286.4,292.4,277.6,286,850.2,0
+CDTX.US,D,20160422,000000,286.6,288.4,275,281.6,1504.6000000000001,0
+CDTX.US,D,20160425,000000,285.2,288,277.7,282.6,870.35,0
+CDTX.US,D,20160426,000000,285.9,285.9,276.32,282.8,2999.55,0
+CDTX.US,D,20160427,000000,280.2,284.2,272.2,282.6,1959.2,0
+CDTX.US,D,20160428,000000,280,283.1,276,276.2,780.1,0
+CDTX.US,D,20160429,000000,278.2,278.2,266.2,269,490.85,0
+CDTX.US,D,20160502,000000,269.8,284.4,267,280,896.7,0
+CDTX.US,D,20160503,000000,279,288.5,266.6,270.4,4208.25,0
+CDTX.US,D,20160504,000000,272.8,272.8,262,262.4,1467.5,0
+CDTX.US,D,20160505,000000,271.2,275.6,254.6,265.2,2477.6000000000004,0
+CDTX.US,D,20160506,000000,265.4,279.6,250.8,259.6,1577.3000000000002,0
+CDTX.US,D,20160509,000000,259.8,274,258.6,263.4,4727.55,0
+CDTX.US,D,20160510,000000,262.8,271.6,253,258.8,795.2,0
+CDTX.US,D,20160511,000000,254.2,263,246.18,248.4,1100.1000000000001,0
+CDTX.US,D,20160512,000000,256.6,257.4,229.6,231.6,1099.9,0
+CDTX.US,D,20160513,000000,229.8,238.6,218.2,221,1114,0
+CDTX.US,D,20160516,000000,221.8,238.4,221.8,235.4,2154.6,0
+CDTX.US,D,20160517,000000,235.4,241,227.4,235,3591.7000000000003,0
+CDTX.US,D,20160518,000000,237.8,239.8,225.8,230,846.25,0
+CDTX.US,D,20160519,000000,236,237.8,218.2,222.8,1145.7,0
+CDTX.US,D,20160520,000000,222.4,235.8,210.292,229.8,16530.5,0
+CDTX.US,D,20160523,000000,231.8,237,220.6,227.6,1382.5,0
+CDTX.US,D,20160524,000000,230.6,235.4,228.2,231.6,5434.450000000001,0
+CDTX.US,D,20160525,000000,233.2,235,230,230,1090.4,0
+CDTX.US,D,20160526,000000,230.8,232.4,222.8,224.6,1406.8500000000001,0
+CDTX.US,D,20160527,000000,227,231.8,221.82,225,2170.5,0
+CDTX.US,D,20160531,000000,240,247.8,230,236.4,4633.400000000001,0
+CDTX.US,D,20160601,000000,237.2,240.6,223.8,229.2,2082.7000000000003,0
+CDTX.US,D,20160602,000000,230.4,230.4,220,224,15087.95,0
+CDTX.US,D,20160603,000000,238,238.2,217.2,225.4,2952.3500000000004,0
+CDTX.US,D,20160606,000000,227.6,228,223,224,1981.0500000000002,0
+CDTX.US,D,20160607,000000,222.2,223,214,215.2,2163.7000000000003,0
+CDTX.US,D,20160608,000000,215.4,215.4,211.2,212.6,1242.9,0
+CDTX.US,D,20160609,000000,211.2,216.8,203,212,4249,0
+CDTX.US,D,20160610,000000,211.4,215,204.6,209,2530.9500000000003,0
+CDTX.US,D,20160613,000000,213.2,220.7,204.6,208.4,3704.1000000000004,0
+CDTX.US,D,20160614,000000,207.6,213.4,201.2,203.6,2613.5,0
+CDTX.US,D,20160615,000000,203.8,206.8,202,202,3331.8500000000004,0
+CDTX.US,D,20160616,000000,201.2,204,198,200,2660.4,0
+CDTX.US,D,20160617,000000,198.4,200,192.3,197,2406.3,0
+CDTX.US,D,20160620,000000,200.2,208.8,199,205.8,4986.650000000001,0
+CDTX.US,D,20160621,000000,205.4,224,198.2,202.8,1752.95,0
+CDTX.US,D,20160622,000000,205,210.4,200.6,204.4,1605.95,0
+CDTX.US,D,20160623,000000,205,224.2,205,218,3535.15,0
+CDTX.US,D,20160624,000000,205,215.2,201.2,205,4310.650000000001,0
+CDTX.US,D,20160627,000000,206.8,206.8,190.2,195.2,3753.8500000000004,0
+CDTX.US,D,20160628,000000,196.8,214.8,193.9,206.6,4519.7,0
+CDTX.US,D,20160629,000000,210.4,212,199.2,208.6,1530.95,0
+CDTX.US,D,20160630,000000,209.4,210,191,206.2,2760.3,0
+CDTX.US,D,20160701,000000,205.4,210.6,204.6,208.8,1027.65,0
+CDTX.US,D,20160705,000000,210.4,233,205.42,215.6,1107.1000000000001,0
+CDTX.US,D,20160706,000000,209,230.2,209,222.2,1483.9,0
+CDTX.US,D,20160707,000000,222.2,224.2,216.6,221,1915.65,0
+CDTX.US,D,20160708,000000,223.2,230.2,216.402,225.4,2181.55,0
+CDTX.US,D,20160711,000000,229.4,231.8,219,224.2,2508.6000000000004,0
+CDTX.US,D,20160712,000000,228,232,220.6,223.8,2621.55,0
+CDTX.US,D,20160713,000000,224.6,228,213.8,214.6,1344.9,0
+CDTX.US,D,20160714,000000,220.7,224.4,211.4,215.2,1758,0
+CDTX.US,D,20160715,000000,218,227,215.402,225,926.95,0
+CDTX.US,D,20160718,000000,226.4,229,219,227.6,1550.15,0
+CDTX.US,D,20160719,000000,226.8,229.8,220,226.6,1855.6000000000001,0
+CDTX.US,D,20160720,000000,229.8,233,221.4,230.4,1111.3,0
+CDTX.US,D,20160721,000000,230,237,223.6,232.2,1720.1000000000001,0
+CDTX.US,D,20160722,000000,232.2,239.4,228.2,236.2,1583.5,0
+CDTX.US,D,20160725,000000,235.4,240.2,231.6,239.2,1227.6000000000001,0
+CDTX.US,D,20160726,000000,239,241.36,231.2,237.8,1430.3000000000002,0
+CDTX.US,D,20160727,000000,239.8,239.8,234.6,237,1170.2,0
+CDTX.US,D,20160728,000000,237.8,239.8,236.6,237.8,1267.6000000000001,0
+CDTX.US,D,20160729,000000,236.4,240.8,235,237.4,2239.8,0
+CDTX.US,D,20160801,000000,237.2,245.98,236,239.8,1946.8000000000002,0
+CDTX.US,D,20160802,000000,239,242.8,233.4,237.4,1006.5500000000001,0
+CDTX.US,D,20160803,000000,236,240.4,235,239.4,1544.3000000000002,0
+CDTX.US,D,20160804,000000,237,242.7,236,239,1682.9,0
+CDTX.US,D,20160805,000000,240,242,239,240,1112.6000000000001,0
+CDTX.US,D,20160808,000000,240.998,241,235.6,238.4,2050.85,0
+CDTX.US,D,20160809,000000,241,246.6,234.8,243,2875.9500000000003,0
+CDTX.US,D,20160810,000000,242,242.8,229.2,231.4,1801.7,0
+CDTX.US,D,20160811,000000,230.2,243.2,230,242.6,2005.5500000000002,0
+CDTX.US,D,20160812,000000,235.2,240.8,233,237.4,1352.75,0
+CDTX.US,D,20160815,000000,238.2,242.2,234.4,239.6,883.6500000000001,0
+CDTX.US,D,20160816,000000,239.8,240,231.8,232.2,865.45,0
+CDTX.US,D,20160817,000000,236.8,236.8,225.62,227.8,509.70000000000005,0
+CDTX.US,D,20160818,000000,234,235.8,228.8,229.5,363.90000000000003,0
+CDTX.US,D,20160819,000000,231,242,227,238.2,1469.8500000000001,0
+CDTX.US,D,20160822,000000,235.2,237.8,231.546,234.4,576.95,0
+CDTX.US,D,20160823,000000,236.2,236.2,230.4,232.4,611.1,0
+CDTX.US,D,20160824,000000,230.6,235.4,224.8,225.8,1045.6000000000001,0
+CDTX.US,D,20160825,000000,233.6,233.6,217.8,219.4,726.45,0
+CDTX.US,D,20160826,000000,225,225.4,217.6,220.6,886.85,0
+CDTX.US,D,20160829,000000,220,227.8,218.2,226.6,567.3000000000001,0
+CDTX.US,D,20160830,000000,226,231.6,225.64,229.8,503.35,0
+CDTX.US,D,20160831,000000,230.8,242.6,229.8,229.8,1132.55,0
+CDTX.US,D,20160901,000000,232.2,232.38,218,222.2,791.3000000000001,0
+CDTX.US,D,20160902,000000,224,224,216.2,219,1153.15,0
+CDTX.US,D,20160906,000000,222.6,228,219.2,226.2,537.3000000000001,0
+CDTX.US,D,20160907,000000,227.8,233.2,221.9,223.8,1697.6000000000001,0
+CDTX.US,D,20160908,000000,225.8,228.2,219.416,224.8,561.2,0
+CDTX.US,D,20160909,000000,225,225,216,218.8,492.5,0
+CDTX.US,D,20160912,000000,216.2,223.4,215.872,219.6,332.25,0
+CDTX.US,D,20160913,000000,220,224.6,219.2,223.4,538.0500000000001,0
+CDTX.US,D,20160914,000000,218.6,238.6,218.4,230.4,20495.850000000002,0
+CDTX.US,D,20160915,000000,234,249.6,234,243.4,2861.3500000000004,0
+CDTX.US,D,20160916,000000,245.8,256.2,243.8,244,3597.55,0
+CDTX.US,D,20160919,000000,247,259,238.6,244.6,3402.6000000000004,0
+CDTX.US,D,20160920,000000,245.4,253,245.4,247.6,2213.8,0
+CDTX.US,D,20160921,000000,249.6,258,229,236.8,4828.150000000001,0
+CDTX.US,D,20160922,000000,236.8,245.6,229.2,245.4,1845.5,0
+CDTX.US,D,20160923,000000,243.8,252.8,233.6,243,2604.8,0
+CDTX.US,D,20160926,000000,238.6,249,232.4,233.4,2052.85,0
+CDTX.US,D,20160927,000000,233.6,244.2,230.88,240.8,1374.9,0
+CDTX.US,D,20160928,000000,238.8,240.2,232.2,233.4,1378.3000000000002,0
+CDTX.US,D,20160929,000000,232,233.4,223,223,2563.9500000000003,0
+CDTX.US,D,20160930,000000,226,231.6,223.696,228,624.4000000000001,0
+CDTX.US,D,20161003,000000,229.6,230.8,220,221.6,1588,0
+CDTX.US,D,20161004,000000,221.4,223.798,213.6,221.8,3256.65,0
+CDTX.US,D,20161005,000000,221.8,230,221.8,229.2,4078.7000000000003,0
+CDTX.US,D,20161006,000000,227.2,229.6,224.4,225.8,648.4000000000001,0
+CDTX.US,D,20161007,000000,206,209,200.8,202,34963.35,0
+CDTX.US,D,20161010,000000,203.4,205.548,201.4,202.2,5635.400000000001,0
+CDTX.US,D,20161011,000000,202,203.8,200,201.4,3252.3500000000004,0
+CDTX.US,D,20161012,000000,201.8,202.4,200,201,3088,0
+CDTX.US,D,20161013,000000,200,203.4,199.6,200.4,4065,0
+CDTX.US,D,20161014,000000,202.2,210.4,198,198.4,7910.650000000001,0
+CDTX.US,D,20161017,000000,199.4,199.5,197,198.2,1661.75,0
+CDTX.US,D,20161018,000000,202,202,196.4,198,1886.95,0
+CDTX.US,D,20161019,000000,198.4,198.52,188.2,192.8,3899.25,0
+CDTX.US,D,20161020,000000,193.4,200,192.6,198.6,4377.75,0
+CDTX.US,D,20161021,000000,197,204,196.4,201.6,7014.150000000001,0
+CDTX.US,D,20161024,000000,203.8,211.4,202.6,203,4205.8,0
+CDTX.US,D,20161025,000000,204.4,207.2,198.2,199.6,4347.25,0
+CDTX.US,D,20161026,000000,199,200.6,194.8,196.6,2906.8500000000004,0
+CDTX.US,D,20161027,000000,198.2,199.4,193.2,197.4,4468.85,0
+CDTX.US,D,20161028,000000,202.2,202.6,194.2,197,5798.400000000001,0
+CDTX.US,D,20161031,000000,198,198,189,190,11897.1,0
+CDTX.US,D,20161101,000000,192,192,183,186,7035.700000000001,0
+CDTX.US,D,20161102,000000,183,185,177,181,3292.8500000000004,0
+CDTX.US,D,20161103,000000,181,181,174,174,3175,0
+CDTX.US,D,20161104,000000,175,182,173.2,178,3229.4500000000003,0
+CDTX.US,D,20161107,000000,182,182.5,173,180,3591.8,0
+CDTX.US,D,20161108,000000,178,183,175,180,2572.3,0
+CDTX.US,D,20161109,000000,181,205,181,203,3488.15,0
+CDTX.US,D,20161110,000000,207,221.568,201,218,2855.05,0
+CDTX.US,D,20161111,000000,222,237,219,230,6031,0
+CDTX.US,D,20161114,000000,229,235,222,231,3143.1000000000004,0
+CDTX.US,D,20161115,000000,231,231,222,228,1885.95,0
+CDTX.US,D,20161116,000000,227,231,222,230,2117.85,0
+CDTX.US,D,20161117,000000,229,231,220,223,1686.2,0
+CDTX.US,D,20161118,000000,224,224,217,221,1661.75,0
+CDTX.US,D,20161121,000000,219,221.9,214,217,2514.3500000000004,0
+CDTX.US,D,20161122,000000,215,220,213,216,1419,0
+CDTX.US,D,20161123,000000,214,225,204.5,221,1821.15,0
+CDTX.US,D,20161125,000000,221,221,211,217,1086.3500000000001,0
+CDTX.US,D,20161128,000000,217,222.59,205,213,1166.5,0
+CDTX.US,D,20161129,000000,215,219,206,211,1564.8500000000001,0
+CDTX.US,D,20161130,000000,212,216.66,199,208,2831.6000000000004,0
+CDTX.US,D,20161201,000000,208,221.592,196,203,1266.3000000000002,0
+CDTX.US,D,20161202,000000,200,212,196,203,1064.75,0
+CDTX.US,D,20161205,000000,207,216.77,207,216,1471,0
+CDTX.US,D,20161206,000000,215,220,211,217,1102.4,0
+CDTX.US,D,20161207,000000,214,218,212,214,1188.5,0
+CDTX.US,D,20161208,000000,212,220,206.5,218,2245.3,0
+CDTX.US,D,20161209,000000,221,221,206,214,7677.700000000001,0
+CDTX.US,D,20161212,000000,210,210,198,203,1369.8500000000001,0
+CDTX.US,D,20161213,000000,208,209,199,202,667.4000000000001,0
+CDTX.US,D,20161214,000000,202,206,197,203,1050.75,0
+CDTX.US,D,20161215,000000,201,210,199,209,1694.45,0
+CDTX.US,D,20161216,000000,210,217,208,216,4628.95,0
+CDTX.US,D,20161219,000000,220,220,210,210,2240.85,0
+CDTX.US,D,20161220,000000,214,221,210,221,2039.8000000000002,0
+CDTX.US,D,20161221,000000,233,233,215,218,3198.05,0
+CDTX.US,D,20161222,000000,215,219,203,204,2418.9500000000003,0
+CDTX.US,D,20161223,000000,206,221,206,220,1353.9,0
+CDTX.US,D,20161227,000000,220,224,215,218,1831.4,0
+CDTX.US,D,20161228,000000,216,220.5,214,218,1509.2,0
+CDTX.US,D,20161229,000000,219,220,209,215,1416.4,0
+CDTX.US,D,20161230,000000,216,216,204,208,2566.4500000000003,0
+CDTX.US,D,20170103,000000,210,212.484,201.5,203,1822.25,0
+CDTX.US,D,20170104,000000,205,220,205,215.9,4040.15,0
+CDTX.US,D,20170105,000000,210,216,207,208,1579.5,0
+CDTX.US,D,20170106,000000,211,214,205,212,724.1500000000001,0
+CDTX.US,D,20170109,000000,212,213,205,206,1095.6000000000001,0
+CDTX.US,D,20170110,000000,209,209,199,203,4404.900000000001,0
+CDTX.US,D,20170111,000000,202,206,196,198,8015.3,0
+CDTX.US,D,20170112,000000,198,202,195,198,2397.1,0
+CDTX.US,D,20170113,000000,200,202,196,199,6703,0
+CDTX.US,D,20170117,000000,200,200,189.2,194,3671.7000000000003,0
+CDTX.US,D,20170118,000000,195,198,186,188,4036.2000000000003,0
+CDTX.US,D,20170119,000000,188,189,182,183,6072.400000000001,0
+CDTX.US,D,20170120,000000,183,186,180,185,2812.4,0
+CDTX.US,D,20170123,000000,184,190,182.474,189,2624.15,0
+CDTX.US,D,20170124,000000,185,192,182,189,2193.15,0
+CDTX.US,D,20170125,000000,188,198,184,196,3559.75,0
+CDTX.US,D,20170126,000000,197,197,183.5,193,2729.25,0
+CDTX.US,D,20170127,000000,193,194,184,189,1402.75,0
+CDTX.US,D,20170130,000000,186,194,182.5,191,3038.65,0
+CDTX.US,D,20170131,000000,188,199,188,198,3194.05,0
+CDTX.US,D,20170201,000000,199,202,190,190,1633.7,0
+CDTX.US,D,20170202,000000,192,192,185.5,189,720.5500000000001,0
+CDTX.US,D,20170203,000000,191,195,188,192,988.8000000000001,0
+CDTX.US,D,20170206,000000,193,195,190.5,192,1010.45,0
+CDTX.US,D,20170207,000000,191.5,203,191.5,201,3245.25,0
+CDTX.US,D,20170208,000000,198,210,196,208,3585.6000000000004,0
+CDTX.US,D,20170209,000000,208,220,208,218,3871.8,0
+CDTX.US,D,20170210,000000,220,220.326,214,219,1834.0500000000002,0
+CDTX.US,D,20170213,000000,221,223.472,217,222,3136.5,0
+CDTX.US,D,20170214,000000,224,225,218,224,1612,0
+CDTX.US,D,20170215,000000,222,229,221,228,3335.8,0
+CDTX.US,D,20170216,000000,229,230,220,230,1892.5,0
+CDTX.US,D,20170217,000000,229,235,229,234,1597.75,0
+CDTX.US,D,20170221,000000,155,155,133,144,39477.950000000004,0
+CDTX.US,D,20170222,000000,145,146,139,142,11743.050000000001,0
+CDTX.US,D,20170223,000000,143,144,139,143,11811.95,0
+CDTX.US,D,20170224,000000,140,153,140,151,8261.800000000001,0
+CDTX.US,D,20170227,000000,155,155,145,149,4188.25,0
+CDTX.US,D,20170228,000000,148,148,143,144,2761.05,0
+CDTX.US,D,20170301,000000,146,146,141,144,2521.25,0
+CDTX.US,D,20170302,000000,145,148,142,144,1533.2,0
+CDTX.US,D,20170303,000000,145,146.5,143,143.5,2715.2000000000003,0
+CDTX.US,D,20170306,000000,144,144,140,141,3434.7000000000003,0
+CDTX.US,D,20170307,000000,141,144,140,141,2558.1000000000004,0
+CDTX.US,D,20170308,000000,142,143,140,140,3390.1000000000004,0
+CDTX.US,D,20170309,000000,140,142,138,141,4747.55,0
+CDTX.US,D,20170310,000000,142,151,140,146,5136.200000000001,0
+CDTX.US,D,20170313,000000,145,150,139,142,4719.35,0
+CDTX.US,D,20170314,000000,142,142,138,139,3040.3500000000004,0
+CDTX.US,D,20170315,000000,140,147,139,147,2468.15,0
+CDTX.US,D,20170316,000000,147,148,139,141,4297.75,0
+CDTX.US,D,20170317,000000,139,146,139,143,2748.3500000000004,0
+CDTX.US,D,20170320,000000,143,144,139,142,12927.550000000001,0
+CDTX.US,D,20170321,000000,144,144.2,137.9,140,5608,0
+CDTX.US,D,20170322,000000,140,143,139.5,141,2978.15,0
+CDTX.US,D,20170323,000000,141,150,141,149,2929.65,0
+CDTX.US,D,20170324,000000,149,153,144,145,2081.15,0
+CDTX.US,D,20170327,000000,144,157.8,143,154,2609.3,0
+CDTX.US,D,20170328,000000,154,156,146,150,1474.5,0
+CDTX.US,D,20170329,000000,149,155,145,150,999.4000000000001,0
+CDTX.US,D,20170330,000000,146,156,146,154,2939.5,0
+CDTX.US,D,20170331,000000,154,157.5,150,156,3953.65,0
+CDTX.US,D,20170403,000000,155,155,145,148,2852.7000000000003,0
+CDTX.US,D,20170404,000000,148,152,138,140,3064.25,0
+CDTX.US,D,20170405,000000,145,150,139.5,149,6049.700000000001,0
+CDTX.US,D,20170406,000000,149,149,142,145,1646.8500000000001,0
+CDTX.US,D,20170407,000000,146,153,142,144,2732.15,0
+CDTX.US,D,20170410,000000,143,145,140,140,3548.2000000000003,0
+CDTX.US,D,20170411,000000,141,141,136,139,4123.7,0
+CDTX.US,D,20170412,000000,144,144,137,138,4741.75,0
+CDTX.US,D,20170413,000000,139,139,131,134,3466.4500000000003,0
+CDTX.US,D,20170417,000000,135,135,128,131,4448.85,0
+CDTX.US,D,20170418,000000,130,130,126,129,4666.900000000001,0
+CDTX.US,D,20170419,000000,130,130,126,127,4060.1000000000004,0
+CDTX.US,D,20170420,000000,127,133,122,126,3975.5,0
+CDTX.US,D,20170421,000000,134,144,132,141,14937.35,0
+CDTX.US,D,20170424,000000,143,147.358,137,144,7335.75,0
+CDTX.US,D,20170425,000000,147,152,144,149,8600,0
+CDTX.US,D,20170426,000000,150,157,144.2,154,32874.6,0
+CDTX.US,D,20170427,000000,155,160.5,140,150,29320.7,0
+CDTX.US,D,20170428,000000,149,158,149,155,6333.55,0
+CDTX.US,D,20170501,000000,156,156,151.2,153,3176.3500000000004,0
+CDTX.US,D,20170502,000000,154,158,151,153,2689.05,0
+CDTX.US,D,20170503,000000,152,153.5,146,147,2636.3,0
+CDTX.US,D,20170504,000000,146,147.16,143,145,2275.7000000000003,0
+CDTX.US,D,20170505,000000,145,146,142,143,4095.9500000000003,0
+CDTX.US,D,20170508,000000,142,144,140,144,3360.15,0
+CDTX.US,D,20170509,000000,144,145,134,135,5128.900000000001,0
+CDTX.US,D,20170510,000000,135,140,132,137,4355.1,0
+CDTX.US,D,20170511,000000,136,143,133.244,142,4848.150000000001,0
+CDTX.US,D,20170512,000000,141,148,141,146,4161.7,0
+CDTX.US,D,20170515,000000,147.504,152,146,148,2454.65,0
+CDTX.US,D,20170516,000000,147,147,145,146,1940.25,0
+CDTX.US,D,20170517,000000,144,144,138,139,6565.900000000001,0
+CDTX.US,D,20170518,000000,142,142,135,136,3729.5,0
+CDTX.US,D,20170519,000000,137,137.8,134,136,4855.150000000001,0
+CDTX.US,D,20170522,000000,135,135.5,133,135,3367.55,0
+CDTX.US,D,20170523,000000,134,134,132,133,4035.9,0
+CDTX.US,D,20170524,000000,134,137,132,134,2176.65,0
+CDTX.US,D,20170525,000000,136,137,133,134,3499.1000000000004,0
+CDTX.US,D,20170526,000000,135,136,133,135,5396.8,0
+CDTX.US,D,20170530,000000,134,135,126,127,7815.05,0
+CDTX.US,D,20170531,000000,128,129.872,119,120,11930.400000000001,0
+CDTX.US,D,20170601,000000,121,127.9,119,125,5862.400000000001,0
+CDTX.US,D,20170602,000000,124,130,122,126,6345.450000000001,0
+CDTX.US,D,20170605,000000,127,127,113,119,5668.5,0
+CDTX.US,D,20170606,000000,118,120.9,116,118,2053.7000000000003,0
+CDTX.US,D,20170607,000000,118,119.622,115,118,7071.700000000001,0
+CDTX.US,D,20170608,000000,119,130,119,123,6545.200000000001,0
+CDTX.US,D,20170609,000000,122,123.616,120,121,6750.3,0
+CDTX.US,D,20170612,000000,121,123,119,122,7196.75,0
+CDTX.US,D,20170613,000000,123,135,123,134,6485.35,0
+CDTX.US,D,20170614,000000,135,148,130.2,140,11767.6,0
+CDTX.US,D,20170615,000000,140,147,136.404,144,5601.5,0
+CDTX.US,D,20170616,000000,142,142,132,137,7465.05,0
+CDTX.US,D,20170619,000000,137,139,134,136,6855.450000000001,0
+CDTX.US,D,20170620,000000,135.8,144,134,139,4654.900000000001,0
+CDTX.US,D,20170621,000000,140,146,137,145,4494.25,0
+CDTX.US,D,20170622,000000,146,147,136,138,8914.050000000001,0
+CDTX.US,D,20170623,000000,137,139.5,132,134,69359.95,0
+CDTX.US,D,20170626,000000,140,147,130,146,14444.300000000001,0
+CDTX.US,D,20170627,000000,146,149,140,147,8804.6,0
+CDTX.US,D,20170628,000000,147,149,144,146,7484.900000000001,0
+CDTX.US,D,20170629,000000,145,150,141,150,7964.200000000001,0
+CDTX.US,D,20170630,000000,150,154,147,150,6451.35,0
+CDTX.US,D,20170703,000000,152,152,150,152,1326.3000000000002,0
+CDTX.US,D,20170705,000000,151,151,140,148,5033.8,0
+CDTX.US,D,20170706,000000,147,151.2,134,135,10543.1,0
+CDTX.US,D,20170707,000000,138,145,138,145,10141.5,0
+CDTX.US,D,20170710,000000,146,146,140,143,7198.400000000001,0
+CDTX.US,D,20170711,000000,142,146,140,144,3668.5,0
+CDTX.US,D,20170712,000000,145,147,140,145.5,4716.150000000001,0
+CDTX.US,D,20170713,000000,147,148,143,145,7793.05,0
+CDTX.US,D,20170714,000000,146,154,144,154,7147.5,0
+CDTX.US,D,20170717,000000,154,161,152.5,158,6997.650000000001,0
+CDTX.US,D,20170718,000000,158,161,156,156,3814.55,0
+CDTX.US,D,20170719,000000,155,160,155,159,3121.15,0
+CDTX.US,D,20170720,000000,159,163,158,160,5302.75,0
+CDTX.US,D,20170721,000000,158,163,153,160,1952.5,0
+CDTX.US,D,20170724,000000,159,163,156,162,3270.8,0
+CDTX.US,D,20170725,000000,162,163,161,161,2891.55,0
+CDTX.US,D,20170726,000000,162,163,161,161,2791.05,0
+CDTX.US,D,20170727,000000,161,163,155,158,8107.55,0
+CDTX.US,D,20170728,000000,144,151,140,146,9291.5,0
+CDTX.US,D,20170731,000000,145,148,140,140,2605.3500000000004,0
+CDTX.US,D,20170801,000000,141,141,134,135,8643.75,0
+CDTX.US,D,20170802,000000,135,137,131,133,4243.1,0
+CDTX.US,D,20170803,000000,134,140,133,135,3527.1000000000004,0
+CDTX.US,D,20170804,000000,136,137,133,135,1784.7,0
+CDTX.US,D,20170807,000000,135,138,132,136,2406.25,0
+CDTX.US,D,20170808,000000,135,140,133,139,4276.85,0
+CDTX.US,D,20170809,000000,137,137,128.5,130,8305,0
+CDTX.US,D,20170810,000000,128,128,113.5,124,10118,0
+CDTX.US,D,20170811,000000,128,134,122,123,1848.45,0
+CDTX.US,D,20170814,000000,125,127,117,117,6272.200000000001,0
+CDTX.US,D,20170815,000000,117,122.5,112,115,8845.95,0
+CDTX.US,D,20170816,000000,115,119,112,116,10125.6,0
+CDTX.US,D,20170817,000000,115,131,115,129.5,11971.550000000001,0
+CDTX.US,D,20170818,000000,128,137,122.2,135,5839.1,0
+CDTX.US,D,20170821,000000,134,135,128,135,2665.05,0
+CDTX.US,D,20170822,000000,123,136,123,135,3154.4500000000003,0
+CDTX.US,D,20170823,000000,132,137,128,135,7146.650000000001,0
+CDTX.US,D,20170824,000000,132.608,141,129,140,3534.8500000000004,0
+CDTX.US,D,20170825,000000,140,141,138,140,1849.7,0
+CDTX.US,D,20170828,000000,140,145,137.612,144,5062.75,0
+CDTX.US,D,20170829,000000,144,146,142,143,2770.4500000000003,0
+CDTX.US,D,20170830,000000,141,142,136,140,2403.65,0
+CDTX.US,D,20170831,000000,141,143,136,138,2730.55,0
+CDTX.US,D,20170901,000000,136,145,135,144,3237.8,0
+CDTX.US,D,20170905,000000,143,144,138,140,3164.7000000000003,0
+CDTX.US,D,20170906,000000,140,140,131,133,2720.3500000000004,0
+CDTX.US,D,20170907,000000,133,137,131,134,1505.3500000000001,0
+CDTX.US,D,20170908,000000,136,138,132,132,1844.3000000000002,0
+CDTX.US,D,20170911,000000,131,138,131,134,2786.65,0
+CDTX.US,D,20170912,000000,135,137,133,133,2315.8,0
+CDTX.US,D,20170913,000000,137,139,135.8,139,5963.25,0
+CDTX.US,D,20170914,000000,140,142,136,137,6621.650000000001,0
+CDTX.US,D,20170915,000000,138,141,133.994,140,4384.85,0
+CDTX.US,D,20170918,000000,139,141,135.2,139,2293.6,0
+CDTX.US,D,20170919,000000,139,139,136.888,138,1084.75,0
+CDTX.US,D,20170920,000000,139,144,135,140,9315.800000000001,0
+CDTX.US,D,20170921,000000,140,145,139,143,6245.35,0
+CDTX.US,D,20170922,000000,141.396,155,141.396,152,7931.35,0
+CDTX.US,D,20170925,000000,156,176,152.5,157,14982.7,0
+CDTX.US,D,20170926,000000,156,167,145,161,6790.05,0
+CDTX.US,D,20170927,000000,163,164,155,159,2480.15,0
+CDTX.US,D,20170928,000000,161,164,156,159,4025.75,0
+CDTX.US,D,20170929,000000,158,170,157.5,162,3789.4500000000003,0
+CDTX.US,D,20171002,000000,165,167,160,163,3943.6000000000004,0
+CDTX.US,D,20171003,000000,165,166,159,160,2172.05,0
+CDTX.US,D,20171004,000000,162,164,158.2,163,1826.8000000000002,0
+CDTX.US,D,20171005,000000,164,165,158,160,2487.6000000000004,0
+CDTX.US,D,20171006,000000,159,159.9,144,146,9025.45,0
+CDTX.US,D,20171009,000000,147,153,142,147,3115.8500000000004,0
+CDTX.US,D,20171010,000000,149,154,144,149,2048.35,0
+CDTX.US,D,20171011,000000,147,154,144,144,2517.4500000000003,0
+CDTX.US,D,20171012,000000,144,150,144,144,2522.65,0
+CDTX.US,D,20171013,000000,147,147.362,140,141,2668.3500000000004,0
+CDTX.US,D,20171016,000000,142,143,136,138,4092.8,0
+CDTX.US,D,20171017,000000,137,139,132,134,3454.15,0
+CDTX.US,D,20171018,000000,137,138,123,127,4725.6,0
+CDTX.US,D,20171019,000000,131,140,126,138,5927.200000000001,0
+CDTX.US,D,20171020,000000,138,154,137,150,6272.950000000001,0
+CDTX.US,D,20171023,000000,151,162,144.1,154,6375.3,0
+CDTX.US,D,20171024,000000,156,170,153.428,157,5790.55,0
+CDTX.US,D,20171025,000000,158,176,155,175,11121.400000000001,0
+CDTX.US,D,20171026,000000,174,175,156,157,3561.3,0
+CDTX.US,D,20171027,000000,158,158,152.2,154,2071.2000000000003,0
+CDTX.US,D,20171030,000000,154,159,151.3,155,2737.75,0
+CDTX.US,D,20171031,000000,156,158,152,154,2065.05,0
+CDTX.US,D,20171101,000000,155,156,147,148,3267.3500000000004,0
+CDTX.US,D,20171102,000000,147,152,142,147,5073.35,0
+CDTX.US,D,20171103,000000,146,167,142,162,3523.55,0
+CDTX.US,D,20171106,000000,163,165,157,159,1404.8000000000002,0
+CDTX.US,D,20171107,000000,159,163,154.98,162,2496.9,0
+CDTX.US,D,20171108,000000,160,163,154,159,2515.75,0
+CDTX.US,D,20171109,000000,158,170,152,153,4613.75,0
+CDTX.US,D,20171110,000000,154,163,154,156,2741.25,0
+CDTX.US,D,20171113,000000,151,159,151,151,3132.65,0
+CDTX.US,D,20171114,000000,156,156,148,150,7740.950000000001,0
+CDTX.US,D,20171115,000000,149,154,149,152,6318.150000000001,0
+CDTX.US,D,20171116,000000,153,157,150,152,5087.25,0
+CDTX.US,D,20171117,000000,155,157.5,154,157,1857.25,0
+CDTX.US,D,20171120,000000,156,159,154,159,1687.5,0
+CDTX.US,D,20171121,000000,157,165,157,163,3673,0
+CDTX.US,D,20171122,000000,161,170,161,164,6255.6,0
+CDTX.US,D,20171124,000000,165,170,163,167,1386.2,0
+CDTX.US,D,20171127,000000,167,170,165,167,2511.25,0
+CDTX.US,D,20171128,000000,166,170,162,162,2871.3,0
+CDTX.US,D,20171129,000000,163,166,158,161,5828.55,0
+CDTX.US,D,20171130,000000,162,164,156,158,2436.15,0
+CDTX.US,D,20171201,000000,160,161,155,158.5,2867.6000000000004,0
+CDTX.US,D,20171204,000000,160,162,157,159,2463.65,0
+CDTX.US,D,20171205,000000,157.672,160,154,158,1446.4,0
+CDTX.US,D,20171206,000000,155,157.05,152,155,1453.1000000000001,0
+CDTX.US,D,20171207,000000,155,160,154,158,2206.65,0
+CDTX.US,D,20171208,000000,157,159,150,153,3335.7000000000003,0
+CDTX.US,D,20171211,000000,152,153,149,149,3180.4500000000003,0
+CDTX.US,D,20171212,000000,149,149,141,142,3389.8500000000004,0
+CDTX.US,D,20171213,000000,143,150,136,141,5000.150000000001,0
+CDTX.US,D,20171214,000000,139,145,135,142,5687.6,0
+CDTX.US,D,20171215,000000,142,146,138,142,3874,0
+CDTX.US,D,20171218,000000,141,144.8,135,140,2909.15,0
+CDTX.US,D,20171219,000000,140,144,138,142.5,2673.4500000000003,0
+CDTX.US,D,20171220,000000,144,144,141,142,1875.1000000000001,0
+CDTX.US,D,20171221,000000,141,145,140,143,2327.1,0
+CDTX.US,D,20171222,000000,143,144,138,142,3275.55,0
+CDTX.US,D,20171226,000000,149,150,142,146.5,2208.8,0
+CDTX.US,D,20171227,000000,146,147,145,147,3451.8500000000004,0
+CDTX.US,D,20171228,000000,149.12,150,137,138,15118.650000000001,0
+CDTX.US,D,20171229,000000,137,142,130,136,5615.3,0
+CDTX.US,D,20180102,000000,137,146.5,132,140,5154.05,0
+CDTX.US,D,20180103,000000,136,144,136,141,2251.7000000000003,0
+CDTX.US,D,20180104,000000,141,144,140,142,3383.65,0
+CDTX.US,D,20180105,000000,141,143,138,140,7840.1,0
+CDTX.US,D,20180108,000000,140,145,138,139,2611.9500000000003,0
+CDTX.US,D,20180109,000000,140,142.094,139.5,141,3654.55,0
+CDTX.US,D,20180110,000000,142,149,139.2,147.5,5322.3,0
+CDTX.US,D,20180111,000000,149,152,147.6,152,3905.4,0
+CDTX.US,D,20180112,000000,153,155,151,151,3568.6000000000004,0
+CDTX.US,D,20180116,000000,152,155,141,145,5290.85,0
+CDTX.US,D,20180117,000000,145,151.9,143,144,1604.2,0
+CDTX.US,D,20180118,000000,144,146,141.1,144,1771.9,0
+CDTX.US,D,20180119,000000,146,148,145,146,3069.05,0
+CDTX.US,D,20180122,000000,147,152.386,147,150,10774.35,0
+CDTX.US,D,20180123,000000,151,153.8,147,147,4950.75,0
+CDTX.US,D,20180124,000000,149,150,144,144.5,4613.95,0
+CDTX.US,D,20180125,000000,151,151,141,147,2864.9500000000003,0
+CDTX.US,D,20180126,000000,146,150,145,146,2816.3,0
+CDTX.US,D,20180129,000000,150,150,146,148,4138.7,0
+CDTX.US,D,20180130,000000,148,150,146,150,3146.9,0
+CDTX.US,D,20180131,000000,151,152,142,143,3884.05,0
+CDTX.US,D,20180201,000000,144,148.512,143,145,1752.4,0
+CDTX.US,D,20180202,000000,143,144.8,136,138,6538.8,0
+CDTX.US,D,20180205,000000,137,147,137,139,4342.35,0
+CDTX.US,D,20180206,000000,138,141,133,135,5625.6,0
+CDTX.US,D,20180207,000000,137,137,126.83,133.5,6834.150000000001,0
+CDTX.US,D,20180208,000000,134,138,131,131,4395.45,0
+CDTX.US,D,20180209,000000,132,134.8,118,128,3809.6000000000004,0
+CDTX.US,D,20180212,000000,128,135.464,122,130,3001.5,0
+CDTX.US,D,20180213,000000,131,136,129,133,1014.5,0
+CDTX.US,D,20180214,000000,134,138,132,137,1956,0
+CDTX.US,D,20180215,000000,137,138,134,136,1324.9,0
+CDTX.US,D,20180216,000000,137,138.9,134,138,1999,0
+CDTX.US,D,20180220,000000,140,140,131,134,4556.55,0
+CDTX.US,D,20180221,000000,135,139,133,136,1429.8500000000001,0
+CDTX.US,D,20180222,000000,135,139.9,132,134,2421.75,0
+CDTX.US,D,20180223,000000,133.466,136,129.66,131,2762.7000000000003,0
+CDTX.US,D,20180226,000000,130,138,130,135,3153.15,0
+CDTX.US,D,20180227,000000,137,144,135,137,6133.05,0
+CDTX.US,D,20180228,000000,139,143,134,134,6679.700000000001,0
+CDTX.US,D,20180301,000000,135,144,135,142,5198.150000000001,0
+CDTX.US,D,20180302,000000,139,139,129.5,134,6926.400000000001,0
+CDTX.US,D,20180305,000000,134,139,133,135,3715.4,0
+CDTX.US,D,20180306,000000,137,143,132,142,11683.1,0
+CDTX.US,D,20180307,000000,143,149,138.2,147,16148.5,0
+CDTX.US,D,20180308,000000,149,166,145,163,60972.5,0
+CDTX.US,D,20180309,000000,161,165,155,159,9619.050000000001,0
+CDTX.US,D,20180312,000000,160,165,155,161,5879.700000000001,0
+CDTX.US,D,20180313,000000,160,165,160,161,4940,0
+CDTX.US,D,20180314,000000,162,165,160,163,5629.35,0
+CDTX.US,D,20180315,000000,164,171,160,163,7830.900000000001,0
+CDTX.US,D,20180316,000000,164,165,156,158,5601.55,0
+CDTX.US,D,20180319,000000,137,140,118,120,122725.85,0
+CDTX.US,D,20180320,000000,124,124,109,110,46403.700000000004,0
+CDTX.US,D,20180321,000000,112,115.8,106,108,42508.9,0
+CDTX.US,D,20180322,000000,107,113,105,108,16267.25,0
+CDTX.US,D,20180323,000000,107,111,105.1,107,14135.5,0
+CDTX.US,D,20180326,000000,107,108,91,93,22021.5,0
+CDTX.US,D,20180327,000000,94,96,86,86,14960.35,0
+CDTX.US,D,20180328,000000,87,88,80,80,31203.850000000002,0
+CDTX.US,D,20180329,000000,82,87,80,80,24836.100000000002,0
+CDTX.US,D,20180402,000000,81,83,75,79,13915.2,0
+CDTX.US,D,20180403,000000,80,81,75.1,78,14901.5,0
+CDTX.US,D,20180404,000000,78,81,77,80,18601.7,0
+CDTX.US,D,20180405,000000,81,87,78,80,26585.9,0
+CDTX.US,D,20180406,000000,80,81,75,77,13677.400000000001,0
+CDTX.US,D,20180409,000000,76,81,74,75,21125.95,0
+CDTX.US,D,20180410,000000,77,81,75,78,13966.400000000001,0
+CDTX.US,D,20180411,000000,78,81,78,80,12460.900000000001,0
+CDTX.US,D,20180412,000000,81,82,77,79,23664.25,0
+CDTX.US,D,20180413,000000,79,81,78,78,5801.650000000001,0
+CDTX.US,D,20180416,000000,79,80,74,75,7312.8,0
+CDTX.US,D,20180417,000000,75,86,74.5,82,12729.85,0
+CDTX.US,D,20180418,000000,83,85,79,80,6499.400000000001,0
+CDTX.US,D,20180419,000000,80,81,76,77,8210.75,0
+CDTX.US,D,20180420,000000,77,81,76,78,11132.1,0
+CDTX.US,D,20180423,000000,79,79,77,79,4016.6000000000004,0
+CDTX.US,D,20180424,000000,79,82,77.2,81,7922.150000000001,0
+CDTX.US,D,20180425,000000,82,84,79,83,3937.15,0
+CDTX.US,D,20180426,000000,84,86,81.2,85,5358.6,0
+CDTX.US,D,20180427,000000,84,89,83,87,6369.450000000001,0
+CDTX.US,D,20180430,000000,87,88.8,84,86,5278.85,0
+CDTX.US,D,20180501,000000,80.2,88,80,86,4651.45,0
+CDTX.US,D,20180502,000000,87,91.052,85,86,6089,0
+CDTX.US,D,20180503,000000,86,89,84,87,3621.25,0
+CDTX.US,D,20180504,000000,86,88.5,85,86,2518.55,0
+CDTX.US,D,20180507,000000,86,89,83.2,87,3388.8500000000004,0
+CDTX.US,D,20180508,000000,87,90,85,86,2724.3500000000004,0
+CDTX.US,D,20180509,000000,87,87,80,80.5,4170.5,0
+CDTX.US,D,20180510,000000,80.9,85,80.9,83,3106.2000000000003,0
+CDTX.US,D,20180511,000000,81,83,77,82,5926.8,0
+CDTX.US,D,20180514,000000,82,95,82,92,13510.550000000001,0
+CDTX.US,D,20180515,000000,93,93,89,90,2676.7000000000003,0
+CDTX.US,D,20180516,000000,89,99,88,95,11822.45,0
+CDTX.US,D,20180517,000000,99,99,92,95,10465.400000000001,0
+CDTX.US,D,20180518,000000,94,97.9,92,94,4408.45,0
+CDTX.US,D,20180521,000000,93,94.5,86,91,11299.150000000001,0
+CDTX.US,D,20180522,000000,92,103,86,98,20724.45,0
+CDTX.US,D,20180523,000000,100,109,99,104,15586.5,0
+CDTX.US,D,20180524,000000,105,109.9,103,108.5,10319.400000000001,0
+CDTX.US,D,20180525,000000,115,121,110,119,20833.15,0
+CDTX.US,D,20180529,000000,120,127,106,109,16455,0
+CDTX.US,D,20180530,000000,110,122,110,113,11360.800000000001,0
+CDTX.US,D,20180531,000000,112,115.9,107,112,3864.5,0
+CDTX.US,D,20180601,000000,112,115.174,112,114,5381.25,0
+CDTX.US,D,20180604,000000,117,117,114,115,6514.8,0
+CDTX.US,D,20180605,000000,115,122,114,121,15280.150000000001,0
+CDTX.US,D,20180606,000000,118,122,117,117,13202.35,0
+CDTX.US,D,20180607,000000,118,118.16,108,112,5816.05,0
+CDTX.US,D,20180608,000000,112,115.8,107,108,5445.85,0
+CDTX.US,D,20180611,000000,109,110,103,105,6371,0
+CDTX.US,D,20180612,000000,104,111,104,107,6384.400000000001,0
+CDTX.US,D,20180613,000000,106,110,104.5,106,5687.650000000001,0
+CDTX.US,D,20180614,000000,105,109,105,107,7322.200000000001,0
+CDTX.US,D,20180615,000000,107,115,107,115,6117,0
+CDTX.US,D,20180618,000000,115,115,105,107,5481.650000000001,0
+CDTX.US,D,20180619,000000,106,107,101,103,3823.9500000000003,0
+CDTX.US,D,20180620,000000,103,112,102,108,4349.7,0
+CDTX.US,D,20180621,000000,108,111,101,104,4100.900000000001,0
+CDTX.US,D,20180622,000000,103.86,109,103,107,5071.75,0
+CDTX.US,D,20180625,000000,107.9,111,103,104,6986.400000000001,0
+CDTX.US,D,20180626,000000,104,108.5,102,107,3798.3500000000004,0
+CDTX.US,D,20180627,000000,108,108,104,106,3772.1000000000004,0
+CDTX.US,D,20180628,000000,105,107.9,102,104,6826.25,0
+CDTX.US,D,20180629,000000,103,106,102.404,104,3723.6000000000004,0
+CDTX.US,D,20180702,000000,104,105,103,104,2122.4500000000003,0
+CDTX.US,D,20180703,000000,104.49,105,102.2,105,760.5,0
+CDTX.US,D,20180705,000000,106,106.274,102.5,104,5031.35,0
+CDTX.US,D,20180706,000000,104,106,102,105,3811,0
+CDTX.US,D,20180709,000000,105,106,102.5,104,4128.5,0
+CDTX.US,D,20180710,000000,104.392,105,102,104,2712.3500000000004,0
+CDTX.US,D,20180711,000000,104,104,97,99,9335.85,0
+CDTX.US,D,20180712,000000,100,102,96.5,97,7682.900000000001,0
+CDTX.US,D,20180713,000000,97,100,94,100,4912.55,0
+CDTX.US,D,20180716,000000,99,101,93,97,6765.3,0
+CDTX.US,D,20180717,000000,98,100,93,95,5071.35,0
+CDTX.US,D,20180718,000000,95,96,91,91,4669.5,0
+CDTX.US,D,20180719,000000,92,94,87,87,4152.5,0
+CDTX.US,D,20180720,000000,88,89.242,87,88,1485.9,0
+CDTX.US,D,20180723,000000,87,92,86,90,3292.2000000000003,0
+CDTX.US,D,20180724,000000,91.9,95.004,86,87,2691.3500000000004,0
+CDTX.US,D,20180725,000000,90,90,84,87,1974.9,0
+CDTX.US,D,20180726,000000,94,94,89,90,3062.4,0
+CDTX.US,D,20180727,000000,92,92,85,89,2608.3500000000004,0
+CDTX.US,D,20180730,000000,90,90,80,82,4532.2,0
+CDTX.US,D,20180731,000000,79,85,79,84,5723,0
+CDTX.US,D,20180801,000000,83,86,79,79,6291.900000000001,0
+CDTX.US,D,20180802,000000,79,82,78.2,79,5929.8,0
+CDTX.US,D,20180803,000000,79,82,76,77,4536.85,0
+CDTX.US,D,20180806,000000,77,83.5,75,76,5207.650000000001,0
+CDTX.US,D,20180807,000000,77,79,73,74,11415.300000000001,0
+CDTX.US,D,20180808,000000,75,81,75,79,3579.5,0
+CDTX.US,D,20180809,000000,85,90,82.61,87,7743.650000000001,0
+CDTX.US,D,20180810,000000,89,94,88,91,8407.1,0
+CDTX.US,D,20180813,000000,90,91.9,85,85,3291.6000000000004,0
+CDTX.US,D,20180814,000000,86,89.9,86,88,5884.1,0
+CDTX.US,D,20180815,000000,88,88,83,85,7776.6,0
+CDTX.US,D,20180816,000000,84,87.37,84,85,1837.8000000000002,0
+CDTX.US,D,20180817,000000,85,87,83,87,2782.1000000000004,0
+CDTX.US,D,20180820,000000,88,90,86.996,89,3526.6000000000004,0
+CDTX.US,D,20180821,000000,88.498,91.9,87,88,4090.15,0
+CDTX.US,D,20180822,000000,87,90,87,87,3996.55,0
+CDTX.US,D,20180823,000000,88,91,85,89,6008.55,0
+CDTX.US,D,20180824,000000,89,90,85,85,14691.1,0
+CDTX.US,D,20180827,000000,86,88,85,88,2524.6000000000004,0
+CDTX.US,D,20180828,000000,88,89,85,86,8843.85,0
+CDTX.US,D,20180829,000000,88,88,85,85,21170.65,0
+CDTX.US,D,20180830,000000,85,87,85,85,3304.05,0
+CDTX.US,D,20180831,000000,85,88,85,85,5516.400000000001,0
+CDTX.US,D,20180904,000000,86,92,85.5,92,17706.850000000002,0
+CDTX.US,D,20180905,000000,92,92,86,88,5525.6,0
+CDTX.US,D,20180906,000000,89,89,83,83,1885.5500000000002,0
+CDTX.US,D,20180907,000000,84,86,84,85,6375.8,0
+CDTX.US,D,20180910,000000,85,85,82,83,3023.9,0
+CDTX.US,D,20180911,000000,82,86,82,84,6250.85,0
+CDTX.US,D,20180912,000000,85,86.9,84,85,1786.3500000000001,0
+CDTX.US,D,20180913,000000,86,92,85,86,5492.950000000001,0
+CDTX.US,D,20180914,000000,87,90,85,85,3343.2000000000003,0
+CDTX.US,D,20180917,000000,86,88,85,86,1139.9,0
+CDTX.US,D,20180918,000000,86,86,83,84,3569.25,0
+CDTX.US,D,20180919,000000,83,85,82.364,83,2070,0
+CDTX.US,D,20180920,000000,84,84,83,83,1478.5,0
+CDTX.US,D,20180921,000000,83,85.2,81,85,6054.950000000001,0
+CDTX.US,D,20180924,000000,86,87,84,84,779.8000000000001,0
+CDTX.US,D,20180925,000000,85,94,85,89,11630.75,0
+CDTX.US,D,20180926,000000,89,92,88.5,89,4271.75,0
+CDTX.US,D,20180927,000000,93,93.9,88,89,4474,0
+CDTX.US,D,20180928,000000,89,91,86,88,4168.75,0
+CDTX.US,D,20181001,000000,90.42,96,88,88.6,2558.8500000000004,0
+CDTX.US,D,20181002,000000,88.8,88.8,82.2,83,3416.4500000000003,0
+CDTX.US,D,20181003,000000,83.2,88.8,83.2,88.4,2568.8500000000004,0
+CDTX.US,D,20181004,000000,94.8,99,89.2,90,10402.650000000001,0
+CDTX.US,D,20181005,000000,89.6,92.254,85.9,86.8,2666.25,0
+CDTX.US,D,20181008,000000,87,87,81.2,85.8,6054.6,0
+CDTX.US,D,20181009,000000,85.6,88.998,82,85,4974.55,0
+CDTX.US,D,20181010,000000,85.2,85.804,82,82,2709.4500000000003,0
+CDTX.US,D,20181011,000000,82,90.632,80,82.8,4013.25,0
+CDTX.US,D,20181012,000000,83.2,83.2,79.2,79.8,3681.4500000000003,0
+CDTX.US,D,20181015,000000,80.2,82,78,80.2,3579.9,0
+CDTX.US,D,20181016,000000,80.2,82.398,79.6,80,1026.4,0
+CDTX.US,D,20181017,000000,80.8,82.8,78.8,80.2,1377.95,0
+CDTX.US,D,20181018,000000,80.6,82.2,77,79.2,4143,0
+CDTX.US,D,20181019,000000,79.2,85.2,77.578,78.3,4199.6,0
+CDTX.US,D,20181022,000000,77,78.402,74.2,75.4,4492.85,0
+CDTX.US,D,20181023,000000,75.8,76.6,67.2,76,8666.7,0
+CDTX.US,D,20181024,000000,75.8,77.6,74,75.4,2454.25,0
+CDTX.US,D,20181025,000000,75.8,78,74.8,76.2,2516.1000000000004,0
+CDTX.US,D,20181026,000000,76,77.2,73,73.4,1759.9,0
+CDTX.US,D,20181029,000000,74.4,76.2,68,75.8,4138.95,0
+CDTX.US,D,20181030,000000,75,79,70.2,78,5034.35,0
+CDTX.US,D,20181031,000000,78.4,79.6,72.2,78.6,5062.650000000001,0
+CDTX.US,D,20181101,000000,78.8,85.412,78.8,82.4,2340,0
+CDTX.US,D,20181102,000000,84.2,88.8,82.8,84.6,2424.35,0
+CDTX.US,D,20181105,000000,86.2,87.2,81.592,85.6,4865.55,0
+CDTX.US,D,20181106,000000,88.8,88.8,82.8,83.2,3266.8,0
+CDTX.US,D,20181107,000000,83.4,86.2,81.406,83.6,721.5500000000001,0
+CDTX.US,D,20181108,000000,81.8,86.39,81.6,82.6,2946.2000000000003,0
+CDTX.US,D,20181109,000000,83,83,79.6,80.8,1470,0
+CDTX.US,D,20181112,000000,78.996,84,76.6,81.2,3330.55,0
+CDTX.US,D,20181113,000000,82.4,82.4,76.4,77.6,2022.0500000000002,0
+CDTX.US,D,20181114,000000,77.6,80.8,76,77.4,3717.5,0
+CDTX.US,D,20181115,000000,78.2,78.4,74.6,77.6,7668.5,0
+CDTX.US,D,20181116,000000,76.6,79.8,76.6,77.6,3078.55,0
+CDTX.US,D,20181119,000000,76,76.8,71.002,73.6,4520.6,0
+CDTX.US,D,20181120,000000,72.2,76.6,70.4,71.2,6247.55,0
+CDTX.US,D,20181121,000000,71.2,73.4,70.2,71.2,2761.25,0
+CDTX.US,D,20181123,000000,71,72.432,66.3,67.4,6591.450000000001,0
+CDTX.US,D,20181126,000000,69.964,69.964,65.8,67.4,2949.4500000000003,0
+CDTX.US,D,20181127,000000,69.4,69.978,63,63.8,3826.75,0
+CDTX.US,D,20181128,000000,64.6,73.296,63.2,65.2,3688.2000000000003,0
+CDTX.US,D,20181129,000000,72.8,72.8,63.4,64.6,3188.25,0
+CDTX.US,D,20181130,000000,65,73.8,61,72.8,37282.700000000004,0
+CDTX.US,D,20181203,000000,71.4,73.258,66,72.4,6902.85,0
+CDTX.US,D,20181204,000000,72.6,76.8,67.3,73.2,6210.3,0
+CDTX.US,D,20181206,000000,74,74,68.2,70.6,6313.25,0
+CDTX.US,D,20181207,000000,70.6,73.6,64.6,66.6,4098.2,0
+CDTX.US,D,20181210,000000,66.8,68.808,60.8,61.6,4238.05,0
+CDTX.US,D,20181211,000000,62.2,63.6,59.2,60,1721.9,0
+CDTX.US,D,20181212,000000,60.6,61,58.2,60,4990.8,0
+CDTX.US,D,20181213,000000,59.6,60.6,58.664,59.6,1750.6000000000001,0
+CDTX.US,D,20181214,000000,58.6,59.6,55,55.6,24642.45,0
+CDTX.US,D,20181217,000000,55.6,61,54,55,7105.55,0
+CDTX.US,D,20181218,000000,55,55.2,50.6,51,10014.900000000001,0
+CDTX.US,D,20181219,000000,50.6,52,46.6,47.2,16229.400000000001,0
+CDTX.US,D,20181220,000000,43.4,48.6,43.4,46,13149.45,0
+CDTX.US,D,20181221,000000,46,46,40,42,26199.25,0
+CDTX.US,D,20181224,000000,42.6,44.8,41.85,43.8,2623.5,0
+CDTX.US,D,20181226,000000,43.6,48,38.802,43,9528.45,0
+CDTX.US,D,20181227,000000,41,46.194,41,43,8781.2,0
+CDTX.US,D,20181228,000000,42.8,51,40.6,48.2,8011,0
+CDTX.US,D,20181231,000000,47.8,53,42.21,47,5506.450000000001,0
+CDTX.US,D,20190102,000000,45.8,61.6,45.8,54,9447.25,0
+CDTX.US,D,20190103,000000,53.8,63.536,52.2,53.8,3884.4,0
+CDTX.US,D,20190104,000000,54.2,62.8,52,61.2,5773.700000000001,0
+CDTX.US,D,20190107,000000,60,66,57,65.4,4271.400000000001,0
+CDTX.US,D,20190108,000000,65.8,65.8,57.8,60.2,5779,0
+CDTX.US,D,20190109,000000,60.6,62.2,56,60.4,4281.55,0
+CDTX.US,D,20190110,000000,59.6,60.8,56.5,59.4,1954.9,0
+CDTX.US,D,20190111,000000,59.2,60.4,58,59.4,1317.95,0
+CDTX.US,D,20190114,000000,59,60.798,55.6,60,5257.8,0
+CDTX.US,D,20190115,000000,59.6,62.4,56.682,61,4598.2,0
+CDTX.US,D,20190116,000000,61.2,63.57,59.6,60.6,1300.6000000000001,0
+CDTX.US,D,20190117,000000,59.8,61.4,59.8,60.2,1103.2,0
+CDTX.US,D,20190118,000000,59.6,60.4,58.4,58.8,2595,0
+CDTX.US,D,20190122,000000,59,60.8,56.202,59,6252.900000000001,0
+CDTX.US,D,20190123,000000,59.7,60.176,58,58,390.15000000000003,0
+CDTX.US,D,20190124,000000,59.2,59.2,57.2,58.2,1138.45,0
+CDTX.US,D,20190125,000000,58,59.6,57.8,58,1830.75,0
+CDTX.US,D,20190128,000000,58.6,59,55.6,56.4,1881.75,0
+CDTX.US,D,20190129,000000,56.838,58.36,55.6,56.6,1158.2,0
+CDTX.US,D,20190130,000000,56.4,58.6,56.2,57,2545.25,0
+CDTX.US,D,20190131,000000,56.4,59.8,56.4,58,4935,0
+CDTX.US,D,20190201,000000,59,60.988,55.4,56.8,4813.85,0
+CDTX.US,D,20190204,000000,56.6,57.2,55,56.2,3886.8500000000004,0
+CDTX.US,D,20190205,000000,56.2,58.8,55.4,56.4,2748.4,0
+CDTX.US,D,20190206,000000,56,57.4,53.4,57.4,4251.7,0
+CDTX.US,D,20190207,000000,57,57,48.8,55.8,7900.900000000001,0
+CDTX.US,D,20190208,000000,55.6,56.4,52.438,54.8,2272.15,0
+CDTX.US,D,20190211,000000,54.718,56.2,48.8,53.6,1054.7,0
+CDTX.US,D,20190212,000000,53.4,56.6,50.402,52,4600.2,0
+CDTX.US,D,20190213,000000,52.4,54,51,51,2970.7000000000003,0
+CDTX.US,D,20190214,000000,51.4,53,49.4,49.4,10201.550000000001,0
+CDTX.US,D,20190215,000000,49.8,52.398,49.6,50.6,6164.25,0
+CDTX.US,D,20190219,000000,50.8,51.898,49.4,50.6,1819.7,0
+CDTX.US,D,20190220,000000,51.6,52.318,50.4,51,2728.65,0
+CDTX.US,D,20190221,000000,50,53.1,50,51.8,8168.150000000001,0
+CDTX.US,D,20190222,000000,51.546,55,51.546,55,3096.9,0
+CDTX.US,D,20190225,000000,55.6,57,53.2,54,6907.900000000001,0
+CDTX.US,D,20190226,000000,54.6,57,53.668,56.2,3610.9500000000003,0
+CDTX.US,D,20190227,000000,57,58,56.1,57.6,1679.45,0
+CDTX.US,D,20190228,000000,57.2,59,55.4,58,2294.7000000000003,0
+CDTX.US,D,20190301,000000,58.2,63,58,61.6,5645.950000000001,0
+CDTX.US,D,20190304,000000,64,64,58.002,58.6,2499.6000000000004,0
+CDTX.US,D,20190305,000000,58.8,60.6,55,55,3648.5,0
+CDTX.US,D,20190306,000000,55.6,55.6,50.806,52.6,6233.5,0
+CDTX.US,D,20190307,000000,51.8,54.4,50,50,6120.75,0
+CDTX.US,D,20190308,000000,50.2,50.8,48,48,2070.75,0
+CDTX.US,D,20190311,000000,49,57.158,46.8,48.4,4589.900000000001,0
+CDTX.US,D,20190312,000000,48,51.2,46.8,49.2,6180.950000000001,0
+CDTX.US,D,20190313,000000,49.4,52.764,47,48.6,4251.900000000001,0
+CDTX.US,D,20190314,000000,48.6,48.6,44,47,10657.800000000001,0
+CDTX.US,D,20190315,000000,47,50.8,44,49,6407.950000000001,0
+CDTX.US,D,20190318,000000,48.8,51.4,46.8,50.4,8078.400000000001,0
+CDTX.US,D,20190319,000000,50.4,51.6,48.6,51,2988.75,0
+CDTX.US,D,20190320,000000,51,52.6,50,51.2,1534.15,0
+CDTX.US,D,20190321,000000,50.8,53,50.2,52.2,1746.3000000000002,0
+CDTX.US,D,20190322,000000,52,52.8,49,51,4062.1000000000004,0
+CDTX.US,D,20190325,000000,50,51.8,49.6,49.8,2201.1,0
+CDTX.US,D,20190326,000000,50,54,50,52.4,3752.3,0
+CDTX.US,D,20190327,000000,53,56,50.4,52,2183.3,0
+CDTX.US,D,20190328,000000,52,52.798,49.8,49.8,3254.9500000000003,0
+CDTX.US,D,20190329,000000,51,53.4,50.4,53,3517.3,0
+CDTX.US,D,20190401,000000,53.4,53.4,50.2,52.4,3701.5,0
+CDTX.US,D,20190402,000000,52.6,53,51.2,52.2,3747.75,0
+CDTX.US,D,20190403,000000,52.2,56,52.2,54.2,3688.4500000000003,0
+CDTX.US,D,20190404,000000,54,58.2,53.2,54.2,4885.55,0
+CDTX.US,D,20190405,000000,54.2,56.8,53,54,4087.8,0
+CDTX.US,D,20190408,000000,55.4,59.1,54.424,58,9682.6,0
+CDTX.US,D,20190409,000000,58.2,58.2,53.2,57.2,11913.5,0
+CDTX.US,D,20190410,000000,57.2,58.7,55.4,57,5350.200000000001,0
+CDTX.US,D,20190411,000000,57.4,59.8,57.4,58.8,6302.55,0
+CDTX.US,D,20190412,000000,58.8,59.2,55.11,56.8,5524.6,0
+CDTX.US,D,20190415,000000,56.8,57,49.6,51.4,14099.800000000001,0
+CDTX.US,D,20190416,000000,51.4,56.75,49.8,51.2,5270.950000000001,0
+CDTX.US,D,20190417,000000,51.6,51.6,47.598,48.4,8216.6,0
+CDTX.US,D,20190418,000000,48.6,48.8,47.2,47.6,3919.55,0
+CDTX.US,D,20190422,000000,47.4,47.6,45,46.4,14751.2,0
+CDTX.US,D,20190423,000000,46.2,50.4,45.8,46,6965.650000000001,0
+CDTX.US,D,20190424,000000,46.2,48.744,45.2,46,4882.150000000001,0
+CDTX.US,D,20190425,000000,45.8,47,44.4,46.2,4255.05,0
+CDTX.US,D,20190426,000000,45.6,47.2,45.2,46,4777,0
+CDTX.US,D,20190429,000000,46.6,49.6,46.4,47.4,3046.3500000000004,0
+CDTX.US,D,20190430,000000,47.2,48.8,44.8,45,3495.6000000000004,0
+CDTX.US,D,20190501,000000,45,45.6,43,43.6,4320.3,0
+CDTX.US,D,20190502,000000,43.8,45.3,43.4,45,2182.85,0
+CDTX.US,D,20190503,000000,45.6,49.6,45.08,48.8,3087.15,0
+CDTX.US,D,20190506,000000,48.4,49.4,47.4,48.4,1152.2,0
+CDTX.US,D,20190507,000000,48,48,43.4,46,4209.6,0
+CDTX.US,D,20190508,000000,44.4,46.8,43.8,46,4490.3,0
+CDTX.US,D,20190509,000000,44,44.744,41.6,42.6,6438.650000000001,0
+CDTX.US,D,20190510,000000,42.2,43,40,42.2,3940.65,0
+CDTX.US,D,20190513,000000,40.6,42.2,38.4,40.2,6055.400000000001,0
+CDTX.US,D,20190514,000000,40.2,41.8,40,41.8,3038,0
+CDTX.US,D,20190515,000000,41.2,42.2,40,41,3671.5,0
+CDTX.US,D,20190516,000000,41.4,41.8,40,41,5301.85,0
+CDTX.US,D,20190517,000000,39.8,41.6,38.4,40.4,12098.050000000001,0
+CDTX.US,D,20190520,000000,40,40.8,38.674,39.4,7926,0
+CDTX.US,D,20190521,000000,38.8,41.2,37,40.4,30880.050000000003,0
+CDTX.US,D,20190522,000000,40,41.12,39.4,40.2,13074.900000000001,0
+CDTX.US,D,20190523,000000,38.2,39.4,37.2,38,8869.95,0
+CDTX.US,D,20190524,000000,38.786,39,37.4,38.4,4997.150000000001,0
+CDTX.US,D,20190528,000000,38.8,38.8,35.4,36,6692.5,0
+CDTX.US,D,20190529,000000,35.6,36.4,33.2,35.2,7835.650000000001,0
+CDTX.US,D,20190530,000000,35.2,35.8,34.642,35,1910.1000000000001,0
+CDTX.US,D,20190531,000000,34.2,35.2,31.8,32.2,3665.6000000000004,0
+CDTX.US,D,20190603,000000,32.2,34,30.8,32.2,4478.7,0
+CDTX.US,D,20190604,000000,33,33,29.4,30.4,11113.75,0
+CDTX.US,D,20190605,000000,29.6,32,28.2,29.8,16358.85,0
+CDTX.US,D,20190606,000000,33,38.4,31.84,33.6,47183.200000000004,0
+CDTX.US,D,20190607,000000,33.8,34.8,31.6,32.4,25999.350000000002,0
+CDTX.US,D,20190610,000000,32.4,32.8,31.436,32.6,4406.55,0
+CDTX.US,D,20190611,000000,33,33,29.2,31.2,18400.5,0
+CDTX.US,D,20190612,000000,31.2,31.8,29.2,30.4,8264.1,0
+CDTX.US,D,20190613,000000,30.8,31.8,29.8,31.8,7836.75,0
+CDTX.US,D,20190614,000000,31.2,31.8,30.8,30.8,4028.5,0
+CDTX.US,D,20190617,000000,31.2,33.8,31,32,10121.6,0
+CDTX.US,D,20190618,000000,32.8,33.2,30.8,31,6769.25,0
+CDTX.US,D,20190619,000000,32,33.4,31.28,33.2,4211.6,0
+CDTX.US,D,20190620,000000,33.8,34.6,32.8,33.4,6500.75,0
+CDTX.US,D,20190621,000000,33,33.55,31.8,33.4,4649.6,0
+CDTX.US,D,20190624,000000,32.8,34.2,32,33.6,4239.150000000001,0
+CDTX.US,D,20190625,000000,33.8,34,31.6,32,4536.2,0
+CDTX.US,D,20190626,000000,31.6,32,30.2,30.4,3676.9500000000003,0
+CDTX.US,D,20190627,000000,30.8,31.4,30,31.4,3587.9,0
+CDTX.US,D,20190628,000000,31.8,33.6,31.42,33.6,2165.15,0
+CDTX.US,D,20190701,000000,34.4,34.4,31.54,33,2403.4,0
+CDTX.US,D,20190702,000000,33.2,33.6,32.2,33,1605.4,0
+CDTX.US,D,20190703,000000,32.1,33.2,32.1,33.2,659.4000000000001,0
+CDTX.US,D,20190705,000000,33,34.2,32.4,32.6,1616.8500000000001,0
+CDTX.US,D,20190708,000000,34.4,34.4,33.01,33.8,4348.25,0
+CDTX.US,D,20190709,000000,33.366,34,33.366,33.6,746.6,0
+CDTX.US,D,20190710,000000,34.28,34.28,33,33.2,1233.4,0
+CDTX.US,D,20190711,000000,34,34.3,33.2,33.6,862.5500000000001,0
+CDTX.US,D,20190712,000000,34,34.4,33.2,34,1524.15,0
+CDTX.US,D,20190715,000000,34,34,32.2,32.2,3325.15,0
+CDTX.US,D,20190716,000000,32.2,32.8,32,32.2,1396.95,0
+CDTX.US,D,20190717,000000,32.452,34.6,31.8,34.4,9371.45,0
+CDTX.US,D,20190718,000000,33.8,34.6,33,33.8,3894.9,0
+CDTX.US,D,20190719,000000,33.736,34,31.96,32.8,1278.3500000000001,0
+CDTX.US,D,20190722,000000,32.8,33.2,32,32.2,3762.8500000000004,0
+CDTX.US,D,20190723,000000,33.4,34.6,32.2,33.4,2632.05,0
+CDTX.US,D,20190724,000000,34,34.2,33.2,34.2,816.5500000000001,0
+CDTX.US,D,20190725,000000,34.4,34.4,32.6,33,1385.3500000000001,0
+CDTX.US,D,20190726,000000,33.4,33.4,32,32,1246.8500000000001,0
+CDTX.US,D,20190729,000000,35,43.6,31,32.4,105913.55,0
+CDTX.US,D,20190730,000000,30.4,31.5,28.564,31,10603.5,0
+CDTX.US,D,20190731,000000,30.8,30.95,25.152,28.4,8831.45,0
+CDTX.US,D,20190801,000000,28.2,28.262,26.206,27,4093.7000000000003,0
+CDTX.US,D,20190802,000000,26.8,27.8,24.6,26.6,3537.6000000000004,0
+CDTX.US,D,20190805,000000,26.2,27.6,25.05,27,2790.4500000000003,0
+CDTX.US,D,20190806,000000,27,28,25,25,4013.65,0
+CDTX.US,D,20190807,000000,25,26.8,25,26.6,2059.65,0
+CDTX.US,D,20190808,000000,26.6,27.2,25.6,26,4461.5,0
+CDTX.US,D,20190809,000000,26.2,28.4,24.8,26,5228.55,0
+CDTX.US,D,20190812,000000,25.8,27.058,25.4,26.4,1058.4,0
+CDTX.US,D,20190813,000000,25.8,27,25.202,26.2,4161.6,0
+CDTX.US,D,20190814,000000,26,26.6,26,26.4,676.3000000000001,0
+CDTX.US,D,20190815,000000,26.4,26.6,24.8,25.6,3155.9500000000003,0
+CDTX.US,D,20190816,000000,25.6,27.2,24.45,26.8,1989.3500000000001,0
+CDTX.US,D,20190819,000000,26.2,29.4,25.2,29.4,4356.1,0
+CDTX.US,D,20190820,000000,29,29,26,26,2571.6000000000004,0
+CDTX.US,D,20190821,000000,27.2,27.6,26.602,27.6,662,0
+CDTX.US,D,20190822,000000,27.4,30.4,27.4,28.2,1519.15,0
+CDTX.US,D,20190823,000000,29,29.6,28,28.6,1244.1000000000001,0
+CDTX.US,D,20190826,000000,28.2,28.8,26.4,27,2404.5,0
+CDTX.US,D,20190827,000000,27,32,26.402,30,6396.900000000001,0
+CDTX.US,D,20190828,000000,29.6,32.6,28.7,30,7752,0
+CDTX.US,D,20190829,000000,30.4,37,30.4,35.6,13853.25,0
+CDTX.US,D,20190830,000000,36.2,37,33.2,33.6,5358.400000000001,0
+CDTX.US,D,20190903,000000,60,61.8,46.8,47,851490.6000000001,0
+CDTX.US,D,20190904,000000,47.2,47.2,40.6,42.4,117383.6,0
+CDTX.US,D,20190905,000000,42,45,41.712,44.6,53405.600000000006,0
+CDTX.US,D,20190906,000000,44.6,45,42.2,43.6,21011.45,0
+CDTX.US,D,20190909,000000,44.6,44.8,41.4,42,15551.400000000001,0
+CDTX.US,D,20190910,000000,41.6,43.4,40.5,41,18715.7,0
+CDTX.US,D,20190911,000000,41.4,43,40.882,42.6,7774.950000000001,0
+CDTX.US,D,20190912,000000,42.4,43.4,42,43,5933.900000000001,0
+CDTX.US,D,20190913,000000,42.8,43.4,42.2,42.6,5978.150000000001,0
+CDTX.US,D,20190916,000000,43.2,43.3,40.998,41.8,9936.400000000001,0
+CDTX.US,D,20190917,000000,41.4,42.2,40.6,41.2,12639.5,0
+CDTX.US,D,20190918,000000,40.8,42.4,38.6,39.6,12659.550000000001,0
+CDTX.US,D,20190919,000000,39.2,40.6,38.8,39.6,11631.95,0
+CDTX.US,D,20190920,000000,40,40.5,38,38,12234.050000000001,0
+CDTX.US,D,20190923,000000,38.2,39.8,37.6,39.2,6699.900000000001,0
+CDTX.US,D,20190924,000000,38.6,40.2,36.2,37.4,13395.650000000001,0
+CDTX.US,D,20190925,000000,37.8,39.8,36.4,36.8,13785.300000000001,0
+CDTX.US,D,20190926,000000,36.8,38.2,36.2,36.6,8615.550000000001,0
+CDTX.US,D,20190927,000000,37.2,39.6,36.8,38.8,17320.850000000002,0
+CDTX.US,D,20190930,000000,39.8,40.6,38.8,39.9,12926,0
+CDTX.US,D,20191001,000000,39.6,40.6,38.4,38.7,5063.950000000001,0
+CDTX.US,D,20191002,000000,37.6,38.4,36.2,36.4,9248.4,0
+CDTX.US,D,20191003,000000,36,38.6,35.4,37.6,5203.5,0
+CDTX.US,D,20191004,000000,38,39.4,37.8,38.6,3472.4500000000003,0
+CDTX.US,D,20191007,000000,38.218,39.2,37,37.6,4897.55,0
+CDTX.US,D,20191008,000000,37.8,38.6,34,35.4,8538.85,0
+CDTX.US,D,20191009,000000,36.4,37.2,35.6,36.6,4107.400000000001,0
+CDTX.US,D,20191010,000000,36.4,37,35.2,36.2,3237.55,0
+CDTX.US,D,20191011,000000,36.4,38.6,35.2,36.4,4759.6,0
+CDTX.US,D,20191014,000000,37,37,35.424,36.2,4052,0
+CDTX.US,D,20191015,000000,36.2,38,35.8,37.8,4098,0
+CDTX.US,D,20191016,000000,37.6,39,37,38.8,2241.05,0
+CDTX.US,D,20191017,000000,38.4,39.4,37.422,38.4,3326.05,0
+CDTX.US,D,20191018,000000,38.6,39,37.2,37.6,4877.6,0
+CDTX.US,D,20191021,000000,37.2,38.4,36.6,37.8,4796.8,0
+CDTX.US,D,20191022,000000,38,39,37,37.9,3396.65,0
+CDTX.US,D,20191023,000000,37.992,38.8,37.208,38,2214.9500000000003,0
+CDTX.US,D,20191024,000000,38.4,38.4,36.6,37,2943.4,0
+CDTX.US,D,20191025,000000,37,38.2,36.2,37.2,2007.8500000000001,0
+CDTX.US,D,20191028,000000,38,40.6,38,39.6,9307.75,0
+CDTX.US,D,20191029,000000,39.2,40.6,38.2,39,7618.3,0
+CDTX.US,D,20191030,000000,38.8,44.798,38.8,42,22981.7,0
+CDTX.US,D,20191031,000000,42.2,46.2,42.2,43.8,9578.9,0
+CDTX.US,D,20191101,000000,44.2,49,44.2,46.8,14628.1,0
+CDTX.US,D,20191104,000000,47,49,47,47.2,8064.75,0
+CDTX.US,D,20191105,000000,48,48,43,45.6,6485.8,0
+CDTX.US,D,20191106,000000,46,46.174,43.8,44.2,4166.1,0
+CDTX.US,D,20191107,000000,44,47,43.8,45.8,4864,0
+CDTX.US,D,20191108,000000,46,48.398,45.83,47.6,9563.550000000001,0
+CDTX.US,D,20191111,000000,47.4,50.4,46.6,46.6,9437.1,0
+CDTX.US,D,20191112,000000,47.616,47.82,45.2,45.6,5799.200000000001,0
+CDTX.US,D,20191113,000000,45.8,47.4,42.4,45.8,8653.4,0
+CDTX.US,D,20191114,000000,45.6,49.6,44.6,48,12613.5,0
+CDTX.US,D,20191115,000000,48.6,50.784,47,47.8,17468.3,0
+CDTX.US,D,20191118,000000,48,49,46.4,46.6,8142.1,0
+CDTX.US,D,20191119,000000,46.6,48.2,45.002,46.2,5000.200000000001,0
+CDTX.US,D,20191120,000000,46.8,47.6,45.2,45.2,5571.1,0
+CDTX.US,D,20191121,000000,44,46.4,43.8,45.6,4997.8,0
+CDTX.US,D,20191122,000000,46,47.4,45.8,46.2,4024.3500000000004,0
+CDTX.US,D,20191125,000000,46.4,49.6,46,49.4,7819.200000000001,0
+CDTX.US,D,20191126,000000,49.8,49.8,47.2,47.2,10622.6,0
+CDTX.US,D,20191127,000000,47.6,49.4,44,46,17265.65,0
+CDTX.US,D,20191129,000000,45.6,47.6,45.2,47,3515.5,0
+CDTX.US,D,20191202,000000,47.4,48.6,46.2,48.4,17645.5,0
+CDTX.US,D,20191203,000000,48.2,49.6,47,47.4,12358.150000000001,0
+CDTX.US,D,20191204,000000,49.6,53.6,48,49.8,25584.45,0
+CDTX.US,D,20191205,000000,50.8,51.788,49,50,6059.3,0
+CDTX.US,D,20191206,000000,50.8,53.4,50.4,52.8,14536.550000000001,0
+CDTX.US,D,20191209,000000,56.2,56.4,52.798,54.2,18654.600000000002,0
+CDTX.US,D,20191210,000000,54.2,54.8,52.2,53.8,10030.400000000001,0
+CDTX.US,D,20191211,000000,53.8,55,52,53,8147.200000000001,0
+CDTX.US,D,20191212,000000,53.2,54,52.2,52.8,4841.25,0
+CDTX.US,D,20191213,000000,54,54,49,51.6,6656.55,0
+CDTX.US,D,20191216,000000,51.6,52.8,50.602,51.6,4908.95,0
+CDTX.US,D,20191217,000000,51.6,51.78,48,48.6,9991.800000000001,0
+CDTX.US,D,20191218,000000,49,50,47.4,49,8266.85,0
+CDTX.US,D,20191219,000000,49,49.2,47.4,47.8,5179,0
+CDTX.US,D,20191220,000000,47.8,49,47.7,48.2,13798.25,0
+CDTX.US,D,20191223,000000,48.2,51,48,50.8,5960.400000000001,0
+CDTX.US,D,20191224,000000,50.8,53,49.2,51.8,2630.75,0
+CDTX.US,D,20191226,000000,51,53.6,49.2,53,6578.450000000001,0
+CDTX.US,D,20191227,000000,56.6,64.8,54.4,63.2,56501.350000000006,0
+CDTX.US,D,20191230,000000,64.4,71.8,60.4,70,31457.75,0
+CDTX.US,D,20191231,000000,71,79.6,70,76.8,25207.15,0
+CDTX.US,D,20200102,000000,77.2,77.8,62,68.2,34286.4,0
+CDTX.US,D,20200103,000000,68.4,69.2,64,68.6,7567.450000000001,0
+CDTX.US,D,20200106,000000,68.6,74.6,66,72.4,8047.950000000001,0
+CDTX.US,D,20200107,000000,72.8,79.2,71.22,77,14354,0
+CDTX.US,D,20200108,000000,77,79,73.4,74.6,10727.1,0
+CDTX.US,D,20200109,000000,75.2,79,74.6,76,7924.400000000001,0
+CDTX.US,D,20200110,000000,70.8,75.6,65.2,70,33100.15,0
+CDTX.US,D,20200113,000000,68.8,68.8,63.4,64.4,19182.95,0
+CDTX.US,D,20200114,000000,64.2,66.8,64,66.6,18337.75,0
+CDTX.US,D,20200115,000000,66.4,72.8,66.4,72.2,23185.800000000003,0
+CDTX.US,D,20200116,000000,72,74.6,67,73.4,68294.3,0
+CDTX.US,D,20200117,000000,70,71.8,62,69.5,48380.25,0
+CDTX.US,D,20200121,000000,70,86.8,69.208,78.2,30980.800000000003,0
+CDTX.US,D,20200122,000000,76.8,78,72,75,16467.8,0
+CDTX.US,D,20200123,000000,74.4,76.4,70.6,70.6,11827.6,0
+CDTX.US,D,20200124,000000,70,72.8,67.6,69.4,13442.050000000001,0
+CDTX.US,D,20200127,000000,68.6,88.8,67.6,85.2,101890.5,0
+CDTX.US,D,20200128,000000,80.2,83.6,73.2,78.8,36475.450000000004,0
+CDTX.US,D,20200129,000000,78.6,78.6,70.8,73.4,21215.550000000003,0
+CDTX.US,D,20200130,000000,73,73.4,66.2,68.4,17276,0
+CDTX.US,D,20200131,000000,68.8,68.8,61,63,27064.350000000002,0
+CDTX.US,D,20200203,000000,64.2,64.6,60,60.4,16970.3,0
+CDTX.US,D,20200204,000000,60.4,62,57.2,59.4,40195.350000000006,0
+CDTX.US,D,20200205,000000,60,60.4,57.4,58.6,10966.900000000001,0
+CDTX.US,D,20200206,000000,59.6,60.6,58.8,59.4,8486.550000000001,0
+CDTX.US,D,20200207,000000,58.2,60.4,58,58.4,15464.1,0
+CDTX.US,D,20200210,000000,58.8,60,56,58.4,11476.1,0
+CDTX.US,D,20200211,000000,58.6,59.8,57,58.8,9545.5,0
+CDTX.US,D,20200212,000000,59,63.4,59,60.6,12280,0
+CDTX.US,D,20200213,000000,61,62.8,58,58.8,10400.75,0
+CDTX.US,D,20200214,000000,58.4,60.8,58.4,59.6,18670.25,0
+CDTX.US,D,20200218,000000,60.2,63.4,59.6,61,11476.150000000001,0
+CDTX.US,D,20200219,000000,61,64.4,60.2,63.8,9507.800000000001,0
+CDTX.US,D,20200220,000000,63.6,64.4,60.2,63.2,4990.200000000001,0
+CDTX.US,D,20200221,000000,63.4,64.8,61.598,63.2,7735.700000000001,0
+CDTX.US,D,20200224,000000,62.6,63.2,59.8,59.8,16622.850000000002,0
+CDTX.US,D,20200225,000000,60,60.4,54.4,57.6,21451.4,0
+CDTX.US,D,20200226,000000,57,59,56.6,58,9598.300000000001,0
+CDTX.US,D,20200227,000000,58,59.4,54.2,56.8,8478.2,0
+CDTX.US,D,20200228,000000,56,58.6,55,58,14523.6,0
+CDTX.US,D,20200302,000000,58.6,60,54.4,59.2,13027,0
+CDTX.US,D,20200303,000000,59.002,61,56.6,57.2,10629.45,0
+CDTX.US,D,20200304,000000,55.8,69,53.4,63,95123.85,0
+CDTX.US,D,20200305,000000,60.4,63.4,58.8,61.2,30015.100000000002,0
+CDTX.US,D,20200306,000000,60.4,60.666,56.8,58.2,19456.600000000002,0
+CDTX.US,D,20200309,000000,54.4,55.598,51.4,53,9803.85,0
+CDTX.US,D,20200310,000000,54.8,54.8,46.8,52.8,29200.350000000002,0
+CDTX.US,D,20200311,000000,51.8,53.8,47.8,49.6,24031.15,0
+CDTX.US,D,20200312,000000,45.4,46.8,40.4,42.4,20783.100000000002,0
+CDTX.US,D,20200313,000000,45,51.8,41.2,45.8,32767.45,0
+CDTX.US,D,20200316,000000,26,40.8,26,34.8,29493.600000000002,0
+CDTX.US,D,20200317,000000,35.4,37.2,32.4,36,10391.300000000001,0
+CDTX.US,D,20200318,000000,35,36.4,32.2,34.8,15201.050000000001,0
+CDTX.US,D,20200319,000000,34.8,40.8,34.8,39.6,4986.200000000001,0
+CDTX.US,D,20200320,000000,41,46,40,41.8,12095.800000000001,0
+CDTX.US,D,20200323,000000,41.6,44.2,40,44.2,5162.85,0
+CDTX.US,D,20200324,000000,45.6,48,44,47.6,5235.8,0
+CDTX.US,D,20200325,000000,47.6,50,45.4,49,9861.35,0
+CDTX.US,D,20200326,000000,48.6,52.4,47.4,49.2,9015.65,0
+CDTX.US,D,20200327,000000,48.2,50,46.832,49.4,5990.8,0
+CDTX.US,D,20200330,000000,49.2,50.4,47.8,47.8,3726.3,0
+CDTX.US,D,20200331,000000,48.6,50.6,47.802,49.6,4880.7,0
+CDTX.US,D,20200401,000000,47.4,50,47.4,49.4,5257.950000000001,0
+CDTX.US,D,20200402,000000,49.4,49.4,45.6,47.8,6619.5,0
+CDTX.US,D,20200403,000000,48.4,49.6,47,49.2,4483.35,0
+CDTX.US,D,20200406,000000,49.8,50.2,47.2,48.8,6766.55,0
+CDTX.US,D,20200407,000000,51.2,51.2,48,49.6,8991.15,0
+CDTX.US,D,20200408,000000,50.6,51,48.8,49,10269.050000000001,0
+CDTX.US,D,20200409,000000,49.4,50.6,48.8,49.4,7387.6,0
+CDTX.US,D,20200413,000000,49.2,52.9,47,52.8,19082.7,0
+CDTX.US,D,20200414,000000,54.6,58.6,51.8,55.8,72187.7,0
+CDTX.US,D,20200415,000000,54.2,55.8,50.2,52.6,21440.2,0
+CDTX.US,D,20200416,000000,53.6,56.2,52.58,55.2,8431.25,0
+CDTX.US,D,20200417,000000,53,58,53,56.4,14716.1,0
+CDTX.US,D,20200420,000000,56.6,57.43,55.4,55.8,11997.85,0
+CDTX.US,D,20200421,000000,54.2,55.32,53,53.6,6945.950000000001,0
+CDTX.US,D,20200422,000000,53.8,55.4,53.4,54.8,3789.05,0
+CDTX.US,D,20200423,000000,55.8,56.8,54.6,55.2,8747.9,0
+CDTX.US,D,20200424,000000,56,57.4,54.27,55.2,14259.650000000001,0
+CDTX.US,D,20200427,000000,56,56.8,55,55.8,7254.35,0
+CDTX.US,D,20200428,000000,58.8,58.8,55.2,56,5798.55,0
+CDTX.US,D,20200429,000000,56.4,59,56.4,57.8,7407.25,0
+CDTX.US,D,20200430,000000,57.4,57.9,55,56.6,5397.8,0
+CDTX.US,D,20200501,000000,55.8,56.4,53.4,55.4,7872.85,0
+CDTX.US,D,20200504,000000,54.8,59.4,54.8,58.4,14017.6,0
+CDTX.US,D,20200505,000000,59.6,61,57.8,59.8,16081.75,0
+CDTX.US,D,20200506,000000,62.4,62.6,58.6,60.6,16008.1,0
+CDTX.US,D,20200507,000000,61.8,62.6,60.4,61.8,9955.900000000001,0
+CDTX.US,D,20200508,000000,61.6,66,61.6,64.4,14594.300000000001,0
+CDTX.US,D,20200511,000000,64.2,69.2,64,67.4,15469.650000000001,0
+CDTX.US,D,20200512,000000,67.8,72,65,65,20570.2,0
+CDTX.US,D,20200513,000000,65.8,67.6,60.4,64,17858,0
+CDTX.US,D,20200514,000000,61.4,62.4,56.4,58.4,14546.25,0
+CDTX.US,D,20200515,000000,57.8,61.4,57.2,59.8,7338.3,0
+CDTX.US,D,20200518,000000,61.2,65,60.2,64,16819.3,0
+CDTX.US,D,20200519,000000,64.4,69,64,67.8,16011.800000000001,0
+CDTX.US,D,20200520,000000,68.8,71.2,67.2,70.8,16105.45,0
+CDTX.US,D,20200521,000000,69.8,71.4,67,70.4,11951.35,0
+CDTX.US,D,20200522,000000,70.8,72.5,69.2,72.4,13721.650000000001,0
+CDTX.US,D,20200526,000000,75,75,70.6,71.4,13854.2,0
+CDTX.US,D,20200527,000000,72,73.6,67,72.6,9079.2,0
+CDTX.US,D,20200528,000000,72.8,73.6,70.4,71.6,9552.95,0
+CDTX.US,D,20200529,000000,71.4,73,67.4,72.4,7918.450000000001,0
+CDTX.US,D,20200601,000000,72.2,76,71.002,73.8,9187.45,0
+CDTX.US,D,20200602,000000,73.6,75.8,72.4,74.2,7848.6,0
+CDTX.US,D,20200603,000000,74.6,75.8,73,73.6,7568.55,0
+CDTX.US,D,20200604,000000,72.4,74.6,70.2,72.6,9292.95,0
+CDTX.US,D,20200605,000000,69,74.8,69,70.6,13103.550000000001,0
+CDTX.US,D,20200608,000000,70.8,75.2,70.8,71.6,7558.700000000001,0
+CDTX.US,D,20200609,000000,70.8,74,70.2,73,5696.1,0
+CDTX.US,D,20200610,000000,73.4,76.8,72.2,74.6,9361.6,0
+CDTX.US,D,20200611,000000,72.8,73.7,66.8,66.8,9274.800000000001,0
+CDTX.US,D,20200612,000000,69,75.1,69,73.4,7021.05,0
+CDTX.US,D,20200615,000000,72,77.1,72,76.2,13669.2,0
+CDTX.US,D,20200616,000000,77.4,80,75.2,77.4,11546.2,0
+CDTX.US,D,20200617,000000,78,79.8,76,77.8,6753.55,0
+CDTX.US,D,20200618,000000,77.8,83.6,76.2,78.8,12410.800000000001,0
+CDTX.US,D,20200619,000000,80.4,81.6,77.2,80,16158.75,0
+CDTX.US,D,20200622,000000,80,81,78,78.6,9205.550000000001,0
+CDTX.US,D,20200623,000000,79,80.968,77.4,78.2,9867.7,0
+CDTX.US,D,20200624,000000,78.8,81,77.432,80,12750.45,0
+CDTX.US,D,20200625,000000,79.4,81,76.6,79.4,19746.7,0
+CDTX.US,D,20200626,000000,78.4,89,76.2,78,218080.2,0
+CDTX.US,D,20200629,000000,77.2,79.2,71.6,75,19577.15,0
+CDTX.US,D,20200630,000000,74.6,75.4,72.8,73.8,8667.95,0
+CDTX.US,D,20200701,000000,73.6,74.8,71.146,73.2,8030.05,0
+CDTX.US,D,20200702,000000,74.4,76.2,72.8,73.4,8738.6,0
+CDTX.US,D,20200706,000000,74.6,78,73,77.6,11274.050000000001,0
+CDTX.US,D,20200707,000000,76.8,78.5,75.6,76.4,6151.35,0
+CDTX.US,D,20200708,000000,76.4,77,73,74.6,38846.25,0
+CDTX.US,D,20200709,000000,74.6,75.8,72.2,74.8,10514.95,0
+CDTX.US,D,20200710,000000,75.2,75.8,74.798,75,5039.6,0
+CDTX.US,D,20200713,000000,75.4,75.4,70,70,7576.8,0
+CDTX.US,D,20200714,000000,70.6,71,66.2,71,6265.85,0
+CDTX.US,D,20200715,000000,71.4,75.7,70.8,75.1,10547.2,0
+CDTX.US,D,20200716,000000,75.8,75.8,71.9,72.8,6495.85,0
+CDTX.US,D,20200717,000000,72.6,77.2,72.2,76.6,9142.5,0
+CDTX.US,D,20200720,000000,77.2,79.8,76.8,78.6,14373.150000000001,0
+CDTX.US,D,20200721,000000,79.6,80.6,76.8,78.8,16316.300000000001,0
+CDTX.US,D,20200722,000000,78.4,82.4,78,82,10983.95,0
+CDTX.US,D,20200723,000000,82.4,86.6,80.68,81.8,8160.200000000001,0
+CDTX.US,D,20200724,000000,82,82.8,76.2,77,9506.2,0
+CDTX.US,D,20200727,000000,77.2,78.6,75.4,77.6,10970.2,0
+CDTX.US,D,20200728,000000,76.8,80.2,76.8,77.6,6750.900000000001,0
+CDTX.US,D,20200729,000000,78.4,78.6,76,77.4,9163.15,0
+CDTX.US,D,20200730,000000,77,78,74.2,76.2,7980.8,0
+CDTX.US,D,20200731,000000,76,76.2,71.8,73,10511.1,0
+CDTX.US,D,20200803,000000,72.8,73.5,69.4,72.2,7651.650000000001,0
+CDTX.US,D,20200804,000000,71.6,79,71.56,77.8,7941.400000000001,0
+CDTX.US,D,20200805,000000,79,81.6,77.2,80.4,30892.050000000003,0
+CDTX.US,D,20200806,000000,80.4,80.4,75.6,75.8,4346.85,0
+CDTX.US,D,20200807,000000,76,79.2,75.8,78,3470.3500000000004,0
+CDTX.US,D,20200810,000000,79,80.2,76.4,79.6,4924.25,0
+CDTX.US,D,20200811,000000,80.4,83,78,80.6,9178.550000000001,0
+CDTX.US,D,20200812,000000,86,86.8,74,75.6,15220.400000000001,0
+CDTX.US,D,20200813,000000,76,80.2,75,75.6,7613.450000000001,0
+CDTX.US,D,20200814,000000,75.6,78,73.808,76.2,6904.25,0
+CDTX.US,D,20200817,000000,78.2,78.4,76.2,78,5172.55,0
+CDTX.US,D,20200818,000000,78,78.2,75.4,77.6,3153.5,0
+CDTX.US,D,20200819,000000,77.6,79.2,76.474,78,3258.1000000000004,0
+CDTX.US,D,20200820,000000,77.4,79.4,76.8,78.2,3462.1000000000004,0
+CDTX.US,D,20200821,000000,78,78,73.9,74.4,5988.950000000001,0
+CDTX.US,D,20200824,000000,74.2,74.2,71.6,72.4,6844.450000000001,0
+CDTX.US,D,20200825,000000,72.4,73.8,71.8,72.8,3536.9,0
+CDTX.US,D,20200826,000000,73,73.6,68,68.2,6539.35,0
+CDTX.US,D,20200827,000000,68,68.8,65.6,68,10337.550000000001,0
+CDTX.US,D,20200828,000000,68.6,69.8,66.4,67.2,5720.450000000001,0
+CDTX.US,D,20200831,000000,67.2,67.2,63.6,63.6,9986.85,0
+CDTX.US,D,20200901,000000,63.8,63.9,59.8,60.8,10698.6,0
+CDTX.US,D,20200902,000000,61.4,62.8,59.6,61.2,11134.300000000001,0
+CDTX.US,D,20200903,000000,61.8,70.4,60.8,64.4,23677,0
+CDTX.US,D,20200904,000000,64.6,64.6,59.6,61.6,14650.75,0
+CDTX.US,D,20200908,000000,61.2,62.6,57.79,58,10258.45,0
+CDTX.US,D,20200909,000000,58.2,60.1,57.8,58.2,10963.85,0
+CDTX.US,D,20200910,000000,58.4,59.6,56.8,57.8,4534.35,0
+CDTX.US,D,20200911,000000,58,67,57.4,63.2,34395.700000000004,0
+CDTX.US,D,20200914,000000,63,65.8,63,65.4,17971.45,0
+CDTX.US,D,20200915,000000,66.4,67.8,64.6,65.4,7634.400000000001,0
+CDTX.US,D,20200916,000000,67.93,67.93,62.2,64.6,19501.8,0
+CDTX.US,D,20200917,000000,65.4,67.8,64.6,65.2,13045,0
+CDTX.US,D,20200918,000000,65,66.2,62,62.6,27862.4,0
+CDTX.US,D,20200921,000000,62,63.6,61.2,61.4,12478.85,0
+CDTX.US,D,20200922,000000,62.4,62.6,60.4,60.8,9604.050000000001,0
+CDTX.US,D,20200923,000000,60.8,61.8,58.2,58.4,16195.6,0
+CDTX.US,D,20200924,000000,58.8,59.2,56.6,57.2,5734.5,0
+CDTX.US,D,20200925,000000,58,60.6,57.4,59.8,5326.150000000001,0
+CDTX.US,D,20200928,000000,61.2,61.2,57.6,57.8,7732.05,0
+CDTX.US,D,20200929,000000,57.8,59.166,57.6,58.6,2214.25,0
+CDTX.US,D,20200930,000000,58.6,59,56.4,57,7293.05,0
+CDTX.US,D,20201001,000000,57,58.4,56.2,57.4,7328.200000000001,0
+CDTX.US,D,20201002,000000,56,57.6,56,56.2,4492.8,0
+CDTX.US,D,20201005,000000,57.2,61.6,56.4,60.8,7911.6,0
+CDTX.US,D,20201006,000000,61.4,61.46,59.4,59.4,3038.55,0
+CDTX.US,D,20201007,000000,60,62.2,59,62.2,4520.150000000001,0
+CDTX.US,D,20201008,000000,62.8,65,62,64.6,3499,0
+CDTX.US,D,20201009,000000,64.6,65.58,62.402,65,4619.25,0
+CDTX.US,D,20201012,000000,65.2,65.2,59.8,60,6528.35,0
+CDTX.US,D,20201013,000000,59.4,61.8,59,59.6,7082.950000000001,0
+CDTX.US,D,20201014,000000,60,60.6,57.69,59.4,4043.9,0
+CDTX.US,D,20201015,000000,58.4,61.6,57,60,4121.8,0
+CDTX.US,D,20201016,000000,59.4,62,59.4,61.6,3043.4500000000003,0
+CDTX.US,D,20201019,000000,62,62.998,58.8,59.2,2802.2000000000003,0
+CDTX.US,D,20201020,000000,60.2,60.2,58.4,59.8,2535.7000000000003,0
+CDTX.US,D,20201021,000000,60.2,61.3,58.2,59.6,2446.3,0
+CDTX.US,D,20201022,000000,59.8,65.4,59.2,63.8,6825.700000000001,0
+CDTX.US,D,20201023,000000,64,64.2,60,60.6,3848.7000000000003,0
+CDTX.US,D,20201026,000000,60,60.8,58,59.4,3163.2000000000003,0
+CDTX.US,D,20201027,000000,59.4,59.76,58.2,58.2,3046.1000000000004,0
+CDTX.US,D,20201028,000000,58,58.9,55,55.6,5832.35,0
+CDTX.US,D,20201029,000000,55.4,55.8,52.2,53,10646.900000000001,0
+CDTX.US,D,20201030,000000,52,54,51.6,52.2,5899.6,0
+CDTX.US,D,20201102,000000,52.8,52.8,47.2,49.6,24460.95,0
+CDTX.US,D,20201103,000000,50,50.8,48.8,48.8,34962.950000000004,0
+CDTX.US,D,20201104,000000,51.6,51.6,48,49.6,6934.05,0
+CDTX.US,D,20201105,000000,49.2,51.4,48.2,50.8,7404.450000000001,0
+CDTX.US,D,20201106,000000,50.6,50.6,43.4,46.4,14889.25,0
+CDTX.US,D,20201109,000000,48.8,49.576,36.4,39.8,64020.850000000006,0
+CDTX.US,D,20201110,000000,37.724,41.2,37,39.8,33182.450000000004,0
+CDTX.US,D,20201111,000000,41.2,41.2,38.4,40.8,16552.65,0
+CDTX.US,D,20201112,000000,45.318,54.2,43.8,50.4,64922.15,0
+CDTX.US,D,20201113,000000,50,52.2,49.2,50.8,24553.15,0
+CDTX.US,D,20201116,000000,54,54.35,50.8,53.6,15612.050000000001,0
+CDTX.US,D,20201117,000000,54,54.488,50.4,51.4,15419.050000000001,0
+CDTX.US,D,20201118,000000,51.8,52.6,50.4,50.4,9853.6,0
+CDTX.US,D,20201119,000000,49.6,50.8,48.4,49.8,11418.45,0
+CDTX.US,D,20201120,000000,49.2,50.8,47.8,48.4,11962.150000000001,0
+CDTX.US,D,20201123,000000,48,48.8,45,45.4,16854.100000000002,0
+CDTX.US,D,20201124,000000,45.4,46.9,44.2,46.2,7021.400000000001,0
+CDTX.US,D,20201125,000000,46,47.2,44.6,46,5263.1,0
+CDTX.US,D,20201127,000000,46.8,47.8,45.4,46.6,9636.050000000001,0
+CDTX.US,D,20201130,000000,47.4,47.998,45.2,46.8,11726.2,0
+CDTX.US,D,20201201,000000,47.8,47.8,43,43.4,14508.5,0
+CDTX.US,D,20201202,000000,44.8,46.2,42,42.6,17564.2,0
+CDTX.US,D,20201203,000000,43,44,42,42.8,8557.45,0
+CDTX.US,D,20201204,000000,43.4,48.8,42.8,48,15889.75,0
+CDTX.US,D,20201207,000000,47.6,47.8,45,46,9670.75,0
+CDTX.US,D,20201208,000000,46,46.52,41.8,43.4,21948.75,0
+CDTX.US,D,20201209,000000,43.6,44,40,41.6,44873.3,0
+CDTX.US,D,20201210,000000,41.8,43.8,40.6,43,15589.900000000001,0
+CDTX.US,D,20201211,000000,43.8,43.8,40,40.4,19857.300000000003,0
+CDTX.US,D,20201214,000000,40.4,43,40.4,41,13697.2,0
+CDTX.US,D,20201215,000000,41.6,43,40,41.2,18125.600000000002,0
+CDTX.US,D,20201216,000000,42.2,43.188,40.2,41.6,10535.25,0
+CDTX.US,D,20201217,000000,41.6,42.8,39.2,41.4,47588.75,0
+CDTX.US,D,20201218,000000,42,42.396,40.8,40.8,38441.5,0
+CDTX.US,D,20201221,000000,41.2,41.648,39.4,40,29947.7,0
+CDTX.US,D,20201222,000000,40.4,43.6,40.2,42.4,50064.9,0
+CDTX.US,D,20201223,000000,43.6,43.6,41.4,42.2,24462.100000000002,0
+CDTX.US,D,20201224,000000,42.2,42.4,40.4,41.2,26339.9,0
+CDTX.US,D,20201228,000000,41.8,42.2,39.4,40,37815.15,0
+CDTX.US,D,20201229,000000,40.6,41,38.4,40,26862.4,0
+CDTX.US,D,20201230,000000,40,41,39.794,40.8,22472.25,0
+CDTX.US,D,20201231,000000,41.2,41.2,39.8,40,21333.050000000003,0
+CDTX.US,D,20210104,000000,41.2,41.822,40,41.2,20154.600000000002,0
+CDTX.US,D,20210105,000000,41.2,45.8,41.2,44.4,46867.05,0
+CDTX.US,D,20210106,000000,43.6,45.2,41.4,42.4,34474.1,0
+CDTX.US,D,20210107,000000,42.8,46.8,42.582,46.6,45680.600000000006,0
+CDTX.US,D,20210108,000000,47.2,47.4,45.4,47.2,26732.95,0
+CDTX.US,D,20210111,000000,47.2,48.4,46.4,47.6,19388.95,0
+CDTX.US,D,20210112,000000,47.8,49,47.6,49,16101.900000000001,0
+CDTX.US,D,20210113,000000,48.8,49,47,47.6,15222.150000000001,0
+CDTX.US,D,20210114,000000,48,48.398,47,48,11405.800000000001,0
+CDTX.US,D,20210115,000000,48.2,48.6,46.2,47,19655,0
+CDTX.US,D,20210119,000000,47.4,49.7,47,49.2,13656.300000000001,0
+CDTX.US,D,20210120,000000,50.4,50.8,48,48.4,11258.5,0
+CDTX.US,D,20210121,000000,48.2,48.6,46.9,47.6,11569.35,0
+CDTX.US,D,20210122,000000,47.8,51.8,47.8,50.2,24074.050000000003,0
+CDTX.US,D,20210125,000000,51,51.8,49,51.6,20836.350000000002,0
+CDTX.US,D,20210126,000000,52.8,53.2,49.2,50,25533.45,0
+CDTX.US,D,20210127,000000,49.4,51.6,46,48.6,30278.5,0
+CDTX.US,D,20210128,000000,49.6,49.6,46.2,47,21824.65,0
+CDTX.US,D,20210129,000000,46.6,52.8,46.6,49,68585.6,0
+CDTX.US,D,20210201,000000,49,52.1,47.6,51.8,30796.350000000002,0
+CDTX.US,D,20210202,000000,52.6,53.422,49.5,53.2,19977.65,0
+CDTX.US,D,20210203,000000,53.4,53.8,50.9,52.2,14391.550000000001,0
+CDTX.US,D,20210204,000000,54,54.2,51,53.2,20363.45,0
+CDTX.US,D,20210205,000000,52.6,52.8,48.4,49.8,82460.95000000001,0
+CDTX.US,D,20210208,000000,51,53.6,48,51,96744.45000000001,0
+CDTX.US,D,20210209,000000,51.8,54,51.4,53.4,54689.25,0
+CDTX.US,D,20210210,000000,55.8,57.4,51,51.6,70005.95,0
+CDTX.US,D,20210211,000000,54.6,55.8,48.2,48.6,102355.6,0
+CDTX.US,D,20210212,000000,49.6,51.6,49,51,45166.55,0
+CDTX.US,D,20210216,000000,51.6,63,50,58,368977.30000000005,0
+CDTX.US,D,20210217,000000,58.4,62.4,54.4,60.2,188091.90000000002,0
+CDTX.US,D,20210218,000000,57.27,59.8,51.8,52.8,107608.5,0
+CDTX.US,D,20210219,000000,54.4,56.998,52,55.2,88174.75,0
+CDTX.US,D,20210222,000000,55.17,55.17,51.6,52.2,68611,0
+CDTX.US,D,20210223,000000,50.16,51.9,46.9,49.4,78366.8,0
+CDTX.US,D,20210224,000000,50,50.8,47.6,48.6,37117.85,0
+CDTX.US,D,20210225,000000,48.6,49.9,46.4,48.6,50496.15,0
+CDTX.US,D,20210226,000000,46.2,49.8,44.4,45.4,58293.450000000004,0
+CDTX.US,D,20210301,000000,46,47.4,44.2,45.8,34726.5,0
+CDTX.US,D,20210302,000000,45.2,46.8,43,46.4,54578.350000000006,0
+CDTX.US,D,20210303,000000,46.2,46.4,44,44.6,48866.75,0
+CDTX.US,D,20210304,000000,44.2,47.6,42.6,46.8,69945.15000000001,0
+CDTX.US,D,20210305,000000,47.2,47.4,42,46.2,46863.100000000006,0
+CDTX.US,D,20210308,000000,46.4,48,45.346,48,30483.2,0
+CDTX.US,D,20210309,000000,49.4,53,48.4,51,27780.5,0
+CDTX.US,D,20210310,000000,51.4,53.5,51.3,52,21042.300000000003,0
+CDTX.US,D,20210311,000000,52.6,56.802,52,54.8,58191.5,0
+CDTX.US,D,20210312,000000,53.2,54.6,52.8,53.2,14241.800000000001,0
+CDTX.US,D,20210315,000000,53.2,54.65,51.6,52.2,18823.5,0
+CDTX.US,D,20210316,000000,52.4,54.8,51,54.4,22355.2,0
+CDTX.US,D,20210317,000000,51.8,53,50,51,27916.850000000002,0
+CDTX.US,D,20210318,000000,50.8,51.8,48,48.2,17131.850000000002,0
+CDTX.US,D,20210319,000000,48.4,51.2,48,49.6,21641.800000000003,0
+CDTX.US,D,20210322,000000,50.184,51,48,49.4,21002.550000000003,0
+CDTX.US,D,20210323,000000,49.2,49.8,46,46.4,18243.7,0
+CDTX.US,D,20210324,000000,47,47.6,44.6,46,24834.4,0
+CDTX.US,D,20210325,000000,45.8,47.8,44.2,47.2,15618.550000000001,0
+CDTX.US,D,20210326,000000,47.6,47.6,44.8,45.8,14334.25,0
+CDTX.US,D,20210329,000000,46,46.254,43.6,45.6,21182.800000000003,0
+CDTX.US,D,20210330,000000,45.4,47,44.4,45.4,14974.35,0
+CDTX.US,D,20210331,000000,45.4,55,44.802,53.2,100103.65000000001,0
+CDTX.US,D,20210401,000000,53.2,55.4,52.2,54,34781.950000000004,0
+CDTX.US,D,20210405,000000,58.4,61.6,50.4,52.2,348686.30000000005,0
+CDTX.US,D,20210406,000000,51.4,54.4,47.7,48.4,67688.40000000001,0
+CDTX.US,D,20210407,000000,48.8,49,45.6,46,47987.950000000004,0
+CDTX.US,D,20210408,000000,46,48.2,46,48,44605.850000000006,0
+CDTX.US,D,20210409,000000,47.4,47.8,45.2,46,28803.15,0
+CDTX.US,D,20210412,000000,46,46.056,42.6,43.4,45456.05,0
+CDTX.US,D,20210413,000000,44,44.398,42.6,43.2,14876.650000000001,0
+CDTX.US,D,20210414,000000,43.6,45.1,43.084,43.2,22389.350000000002,0
+CDTX.US,D,20210415,000000,44,44.6,43,43.6,20740.800000000003,0
+CDTX.US,D,20210416,000000,44.2,44.4,41.6,42.8,32500.45,0
+CDTX.US,D,20210419,000000,42,42.6,40.6,41.4,27445.100000000002,0
+CDTX.US,D,20210420,000000,41.8,42.4,40.2,40.6,30227.350000000002,0
+CDTX.US,D,20210421,000000,40.6,44.2,40.6,43.8,28918.4,0
+CDTX.US,D,20210422,000000,43.8,44.8,42.8,43.6,14559.400000000001,0
+CDTX.US,D,20210423,000000,44,46,43.6,44.6,21509.050000000003,0
+CDTX.US,D,20210426,000000,44.8,46.4,44,45.4,16804,0
+CDTX.US,D,20210427,000000,46.2,46.6,43.4,43.8,14472.050000000001,0
+CDTX.US,D,20210428,000000,44,47,43.6,46.6,23827.550000000003,0
+CDTX.US,D,20210429,000000,47,47.4,45.4,45.8,23958.65,0
+CDTX.US,D,20210430,000000,45.8,46.4,43.9,44.4,20490,0
+CDTX.US,D,20210503,000000,44.8,45.2,43.8,44.8,14196.5,0
+CDTX.US,D,20210504,000000,44,44.4,41,41.6,28828.65,0
+CDTX.US,D,20210505,000000,42,42.7,40,40.4,18317.9,0
+CDTX.US,D,20210506,000000,40,41.6,39.4,40.4,35106.200000000004,0
+CDTX.US,D,20210507,000000,41,42,39.6,40.2,21635.15,0
+CDTX.US,D,20210510,000000,40.6,40.6,37.1,37.4,35899.4,0
+CDTX.US,D,20210511,000000,36,39.4,35.2,39,28150.850000000002,0
+CDTX.US,D,20210512,000000,38,40.4,38,40,18071.25,0
+CDTX.US,D,20210513,000000,40.4,41.6,39.2,40.4,20810.100000000002,0
+CDTX.US,D,20210514,000000,41,41,39.6,40.2,14349.25,0
+CDTX.US,D,20210517,000000,39.8,40.8,39,40,24120.350000000002,0
+CDTX.US,D,20210518,000000,39.4,40.8,39.4,40,16802.600000000002,0
+CDTX.US,D,20210519,000000,39.4,40.4,38.6,39.8,12741.85,0
+CDTX.US,D,20210520,000000,40,42.4,39.8,41.4,16969.05,0
+CDTX.US,D,20210521,000000,41.6,41.8,40.2,40.6,9872,0
+CDTX.US,D,20210524,000000,40.6,41.1,39.8,40,7442.950000000001,0
+CDTX.US,D,20210525,000000,39.8,40.2,38.7,39.6,18676.45,0
+CDTX.US,D,20210526,000000,40,40.6,39.6,40.2,8374.1,0
+CDTX.US,D,20210527,000000,40.2,41.2,40.2,40.8,6674.55,0
+CDTX.US,D,20210528,000000,40.6,41.402,40,40.4,10455,0
+CDTX.US,D,20210601,000000,41.2,41.2,39.8,40.6,10488,0
+CDTX.US,D,20210602,000000,40.8,41.2,40,40.6,8775.65,0
+CDTX.US,D,20210603,000000,40.4,42,40.2,41.6,18675.100000000002,0
+CDTX.US,D,20210604,000000,41.4,43.8,41.262,42.6,13601.900000000001,0
+CDTX.US,D,20210607,000000,42.2,43.4,42.1,42.6,12065,0
+CDTX.US,D,20210608,000000,42.4,43.4,42.22,43.4,8122.6,0
+CDTX.US,D,20210609,000000,43.6,44.8,43.4,44,10027.85,0
+CDTX.US,D,20210610,000000,44.4,44.6,42.4,42.6,8953.9,0
+CDTX.US,D,20210611,000000,42.4,44.2,42.4,43.2,9872.300000000001,0
+CDTX.US,D,20210614,000000,43,43.8,41.8,42,19084.5,0
+CDTX.US,D,20210615,000000,42.2,42.8,40.8,42,10235.45,0
+CDTX.US,D,20210616,000000,42,42,40.86,41.6,16135.6,0
+CDTX.US,D,20210617,000000,41,42.6,41,41.8,12387.35,0
+CDTX.US,D,20210618,000000,41.6,42.4,40.4,40.6,20342.15,0
+CDTX.US,D,20210621,000000,40.8,41.1,39.4,40,27882.050000000003,0
+CDTX.US,D,20210622,000000,39.4,40.6,38.6,38.8,25729.100000000002,0
+CDTX.US,D,20210623,000000,38.8,39.13,38,38.4,19908.45,0
+CDTX.US,D,20210624,000000,38.6,38.9,38,38.6,22351.600000000002,0
+CDTX.US,D,20210625,000000,38.6,39.854,37.6,39.8,253961.95,0
+CDTX.US,D,20210628,000000,39.388,42,39.388,41.8,19210.55,0
+CDTX.US,D,20210629,000000,41.6,41.8,39.8,40.6,15318.45,0
+CDTX.US,D,20210630,000000,40.4,40.6,39.8,40.4,7507,0
+CDTX.US,D,20210701,000000,40.8,40.8,39.4,39.8,14163.6,0
+CDTX.US,D,20210702,000000,41,41,39.2,40.4,9326.2,0
+CDTX.US,D,20210706,000000,40.2,40.6,38.2,38.2,14293.050000000001,0
+CDTX.US,D,20210707,000000,38.6,38.8,36.4,36.8,18461.15,0
+CDTX.US,D,20210708,000000,36,37.1,34.6,36.6,44738.3,0
+CDTX.US,D,20210709,000000,37.2,38.2,36,38,30474.050000000003,0
+CDTX.US,D,20210712,000000,38.4,38.8,37.2,37.6,9252.95,0
+CDTX.US,D,20210713,000000,37.4,37.6,35.4,35.4,22986.95,0
+CDTX.US,D,20210714,000000,36,37.4,29.2,34,39910.15,0
+CDTX.US,D,20210715,000000,33.6,34.2,32.946,33.4,8575,0
+CDTX.US,D,20210716,000000,33.4,33.6,31.8,31.8,11879.45,0
+CDTX.US,D,20210719,000000,32,32.2,31,31.6,18847.2,0
+CDTX.US,D,20210720,000000,31.6,32.4,31.6,32.2,12637.25,0
+CDTX.US,D,20210721,000000,32.8,32.8,31.8,31.8,22039.550000000003,0
+CDTX.US,D,20210722,000000,32,32,30.4,31,14608.6,0
+CDTX.US,D,20210723,000000,31,32,29.6,30.6,11047.25,0
+CDTX.US,D,20210726,000000,30.6,31.58,30.3,31.2,6965.25,0
+CDTX.US,D,20210727,000000,31.4,31.4,29.6,30,7773.05,0
+CDTX.US,D,20210728,000000,30,30.5,29.6,30.4,5958.450000000001,0
+CDTX.US,D,20210729,000000,30.4,30.8,29.6,29.6,18150.5,0
+CDTX.US,D,20210730,000000,31.2,31.4,30,30.4,16859.95,0
+CDTX.US,D,20210802,000000,31.4,32.4,30.4,32.2,16471.850000000002,0
+CDTX.US,D,20210803,000000,32.8,34.3,32.22,34.2,21388.7,0
+CDTX.US,D,20210804,000000,35,35.1,33.4,34,21409,0
+CDTX.US,D,20210805,000000,34.6,34.6,33.6,33.8,7935.900000000001,0
+CDTX.US,D,20210806,000000,33.8,34.2,33.2,33.4,3833.2000000000003,0
+CDTX.US,D,20210809,000000,33.8,34.012,32.8,33.4,7023.450000000001,0
+CDTX.US,D,20210810,000000,33.6,33.6,32.8,33,5010.200000000001,0
+CDTX.US,D,20210811,000000,33.4,33.4,32.6,32.8,6431.35,0
+CDTX.US,D,20210812,000000,32.4,33.4,32.4,32.8,9463,0
+CDTX.US,D,20210813,000000,33.8,34.6,33.2,33.6,18179.45,0
+CDTX.US,D,20210816,000000,33.6,33.998,32.6,33.4,22300.5,0
+CDTX.US,D,20210817,000000,33.4,34.4,33,33.4,20810.95,0
+CDTX.US,D,20210818,000000,34,36.4,33.8,35.6,20114.9,0
+CDTX.US,D,20210819,000000,35.8,36.8,35.2,35.8,17210.2,0
+CDTX.US,D,20210820,000000,36.2,40.4,34.8,39.2,35935.65,0
+CDTX.US,D,20210823,000000,39.44,42.6,39,42.4,28340.050000000003,0
+CDTX.US,D,20210824,000000,41.896,42.4,39.2,41.6,28411,0
+CDTX.US,D,20210825,000000,41.6,43.4,41.202,43.2,15842.900000000001,0
+CDTX.US,D,20210826,000000,43.2,43.8,40.6,41,25652,0
+CDTX.US,D,20210827,000000,41.8,42.7,40.4,42,16192.800000000001,0
+CDTX.US,D,20210830,000000,42.6,43.4,41.6,43.4,22116,0
+CDTX.US,D,20210831,000000,43.6,46,43,46,25008.050000000003,0
+CDTX.US,D,20210901,000000,45.568,46.598,44,44.4,13469.2,0
+CDTX.US,D,20210902,000000,44,44.2,43,43.4,11687.300000000001,0
+CDTX.US,D,20210903,000000,43.4,44.6,42.8,43,7799.05,0
+CDTX.US,D,20210907,000000,42.4,43,40.7,41.4,14576.300000000001,0
+CDTX.US,D,20210908,000000,41,43.2,41,42.6,15935.5,0
+CDTX.US,D,20210909,000000,42.4,43.6,41.8,42.8,9702.95,0
+CDTX.US,D,20210910,000000,43.4,43.8,42.2,42.6,9276.45,0
+CDTX.US,D,20210913,000000,43.2,43.2,41.5,42.2,6736,0
+CDTX.US,D,20210914,000000,42,42.6,40,40.4,8757.45,0
+CDTX.US,D,20210915,000000,42,42.242,40.8,41.8,10137.050000000001,0
+CDTX.US,D,20210916,000000,42,42.2,41.2,41.8,4718.25,0
+CDTX.US,D,20210917,000000,41.4,42.6,41,42.6,12991.650000000001,0
+CDTX.US,D,20210920,000000,41.6,42.2,40.6,41.8,14259.800000000001,0
+CDTX.US,D,20210921,000000,41.6,43.6,41.6,42.8,15007.650000000001,0
+CDTX.US,D,20210922,000000,45,46,43,44.8,47013,0
+CDTX.US,D,20210923,000000,45.4,46,44,46,19666.550000000003,0
+CDTX.US,D,20210924,000000,46,46,44.6,44.8,10194.1,0
+CDTX.US,D,20210927,000000,45,47.2,44.6,47,17079.75,0
+CDTX.US,D,20210928,000000,47.2,47.8,44.8,44.8,13127.1,0
+CDTX.US,D,20210929,000000,45,45.6,44,44.6,9143.25,0
+CDTX.US,D,20210930,000000,44.4,45.2,44,44.8,8452.6,0
+CDTX.US,D,20211001,000000,45,45,43.2,43.6,8679.300000000001,0
+CDTX.US,D,20211004,000000,44,44,38.8,39,34236.450000000004,0
+CDTX.US,D,20211005,000000,39.6,40.8,38,39.2,25436.75,0
+CDTX.US,D,20211006,000000,38.8,39.2,36.7,38,29405.100000000002,0
+CDTX.US,D,20211007,000000,38,38,37,37.4,34161.950000000004,0
+CDTX.US,D,20211008,000000,34.2,35,31.6,32,183348.90000000002,0
+CDTX.US,D,20211011,000000,32.8,34,32.6,32.8,35650.4,0
+CDTX.US,D,20211012,000000,32.8,34.6,32.2,34.2,38021.65,0
+CDTX.US,D,20211013,000000,33.4,37.6,33.4,36.8,33583.5,0
+CDTX.US,D,20211014,000000,37.4,38,35.2,36.2,23792.300000000003,0
+CDTX.US,D,20211015,000000,36.4,37.198,33.4,33.6,33381.85,0
+CDTX.US,D,20211018,000000,33.6,34.8,32.8,33,17242.600000000002,0
+CDTX.US,D,20211019,000000,33.8,34.4,32.8,33,27311.100000000002,0
+CDTX.US,D,20211020,000000,33,33.4,32.4,32.4,19386.45,0
+CDTX.US,D,20211021,000000,32.6,33,31.8,31.8,15368.800000000001,0
+CDTX.US,D,20211022,000000,32,32.6,31,31.2,35180.1,0
+CDTX.US,D,20211025,000000,31.4,31.4,30.6,30.8,16817.850000000002,0
+CDTX.US,D,20211026,000000,31,31.4,30.6,30.8,17278.15,0
+CDTX.US,D,20211027,000000,30.6,31.198,30.4,30.8,8779.25,0
+CDTX.US,D,20211028,000000,31,31.198,30.6,31,14627.050000000001,0
+CDTX.US,D,20211029,000000,31,32.4,30.8,31.6,27546.100000000002,0
+CDTX.US,D,20211101,000000,32,32.8,31.402,32.2,13854.800000000001,0
+CDTX.US,D,20211102,000000,32.4,34.8,30.6,32.6,64272.450000000004,0
+CDTX.US,D,20211103,000000,32.6,32.6,31.4,32,20437.5,0
+CDTX.US,D,20211104,000000,32.2,32.2,31.6,31.6,30032.45,0
+CDTX.US,D,20211105,000000,31.8,32.2,30.6,30.6,25777.550000000003,0
+CDTX.US,D,20211108,000000,31,32,30.4,32,18943.45,0
+CDTX.US,D,20211109,000000,32,32.2,31.046,31.4,13515.6,0
+CDTX.US,D,20211110,000000,30.8,31.8,30.6,30.6,8093.05,0
+CDTX.US,D,20211111,000000,31,31.2,30.2,30.4,21386.100000000002,0
+CDTX.US,D,20211112,000000,30.8,32.2,30.6,32.2,23251.800000000003,0
+CDTX.US,D,20211115,000000,32.2,32.2,31.4,31.8,16747.45,0
+CDTX.US,D,20211116,000000,33.2,35.2,31.8,33.6,94187.8,0
+CDTX.US,D,20211117,000000,33.8,34,32,32.2,38663.3,0
+CDTX.US,D,20211118,000000,32.4,32.8,30,30.2,33071.950000000004,0
+CDTX.US,D,20211119,000000,30.2,30.5,29.04,30,25685.600000000002,0
+CDTX.US,D,20211122,000000,29.8,30.8,28,28,34757.700000000004,0
+CDTX.US,D,20211123,000000,28.2,31.4,26.2,30.6,175291.6,0
+CDTX.US,D,20211124,000000,29,30.998,28.2,30.2,26034.7,0
+CDTX.US,D,20211126,000000,28.8,30,28.6,29.4,13788.7,0
+CDTX.US,D,20211129,000000,29.4,29.8,28.4,28.6,25096.95,0
+CDTX.US,D,20211130,000000,28.4,30.1,27.2,29.8,59039.5,0
+CDTX.US,D,20211201,000000,29.8,32.2,29.2,29.6,33613.85,0
+CDTX.US,D,20211202,000000,30,30,28,29,21747.100000000002,0
+CDTX.US,D,20211203,000000,29.6,32.8,29.546,30.4,58907.200000000004,0
+CDTX.US,D,20211206,000000,29.8,30.6,28.4,29.8,29535.15,0
+CDTX.US,D,20211207,000000,30.6,32.8,30.3,32.6,34101.6,0
+CDTX.US,D,20211208,000000,32.2,32.6,31.2,31.6,28819.550000000003,0
+CDTX.US,D,20211209,000000,32,34.146,31.2,32.6,35120.55,0
+CDTX.US,D,20211210,000000,33.4,34.2,32,33.4,28194.4,0
+CDTX.US,D,20211213,000000,33.2,34,31.4,32.6,28725.7,0
+CDTX.US,D,20211214,000000,27.7,27.8,22,23.6,439084.30000000005,0
+CDTX.US,D,20211215,000000,24,25.2,22.2,24.4,123362.20000000001,0
+CDTX.US,D,20211216,000000,25.8,27.8,24.6,27.8,102857.75,0
+CDTX.US,D,20211217,000000,26.7,31.6,26,29,159982,0
+CDTX.US,D,20211220,000000,28,29.6,27,29.6,53526.9,0
+CDTX.US,D,20211221,000000,28.27,29.4,27.4,29,76174.6,0
+CDTX.US,D,20211222,000000,28.4,28.4,26.976,27.4,34080.55,0
+CDTX.US,D,20211223,000000,26.4,27.2,25.868,26.6,42405.5,0
+CDTX.US,D,20211227,000000,27.8,27.8,24.8,25,37082.4,0
+CDTX.US,D,20211228,000000,24.6,25.2,23.4,24,46648.350000000006,0
+CDTX.US,D,20211229,000000,23.6,24.4,23.6,24,46118.350000000006,0
+CDTX.US,D,20211230,000000,24,26.8,24,25.8,37966.200000000004,0
+CDTX.US,D,20211231,000000,26,27,25.1,25.4,20746,0
+CDTX.US,D,20220103,000000,25.2,28.2,25,27.8,21657.4,0
+CDTX.US,D,20220104,000000,27.8,27.864,25.6,25.6,8063.950000000001,0
+CDTX.US,D,20220105,000000,25,26.4,23.2,23.4,28547.75,0
+CDTX.US,D,20220106,000000,23.6,23.8,22,23,19759.850000000002,0
+CDTX.US,D,20220107,000000,22.8,23.1,20.4,21.4,67965.6,0
+CDTX.US,D,20220110,000000,21,21.4,20.6,21,18224.95,0
+CDTX.US,D,20220111,000000,20.8,22,20.706,21.2,22535.2,0
+CDTX.US,D,20220112,000000,21.6,21.6,20,20.4,19346.75,0
+CDTX.US,D,20220113,000000,20.54,20.6,19.2,19.21,38547.8,0
+CDTX.US,D,20220114,000000,19,19.494,18.404,19.3,21621.95,0
+CDTX.US,D,20220118,000000,19.314,19.8,17.45,17.6,19511,0
+CDTX.US,D,20220119,000000,18.592,18.796,17.8,18.052,15128.2,0
+CDTX.US,D,20220120,000000,17.8,18.616,17.202,17.22,13029.7,0
+CDTX.US,D,20220121,000000,17.2,17.702,16.48,16.54,16836.25,0
+CDTX.US,D,20220124,000000,16.8,16.996,15.586,16.524,16905.600000000002,0
+CDTX.US,D,20220125,000000,16.2,17.006,16.002,16.742,11550.900000000001,0
+CDTX.US,D,20220126,000000,17,17,15.4,15.6,19063,0
+CDTX.US,D,20220127,000000,16.282,16.306,15.402,15.492,19630.9,0
+CDTX.US,D,20220128,000000,15.548,17.516,15.2,17.202,47161.200000000004,0
+CDTX.US,D,20220131,000000,18.554,18.998,17.204,18.058,18583.850000000002,0
+CDTX.US,D,20220201,000000,18.4,20.2,17.112,17.95,40529.75,0
+CDTX.US,D,20220202,000000,18.4,18.4,16.62,17.128,11291.6,0
+CDTX.US,D,20220203,000000,16.6,17.08,15.832,15.954,9983.45,0
+CDTX.US,D,20220204,000000,16,16.896,15.802,16.78,7390.05,0
+CDTX.US,D,20220207,000000,16.366,17,16,16.76,6595.450000000001,0
+CDTX.US,D,20220208,000000,16.6,17,16.202,16.52,4690.95,0
+CDTX.US,D,20220209,000000,16.6,17.6,16.6,17.556,5604.6,0
+CDTX.US,D,20220210,000000,16.466,18.52,16.4,16.646,5894.650000000001,0
+CDTX.US,D,20220211,000000,16.8,16.976,15.2,16.1,14268.550000000001,0
+CDTX.US,D,20220214,000000,16.1,16.518,15.602,16.026,16169.85,0
+CDTX.US,D,20220215,000000,16.8,17.226,16,16.844,12489.95,0
+CDTX.US,D,20220216,000000,16.8,16.998,15.8,16.65,9875.900000000001,0
+CDTX.US,D,20220217,000000,16.2,16.996,15.4,15.744,10069.45,0
+CDTX.US,D,20220218,000000,16,16.306,15.212,15.4,9752.300000000001,0
+CDTX.US,D,20220222,000000,15,15.104,14.2,14.302,15027.95,0
+CDTX.US,D,20220223,000000,15.016,15.016,13.576,13.896,11660.25,0
+CDTX.US,D,20220224,000000,12.67,14.016,12.67,13.724,10910.650000000001,0
+CDTX.US,D,20220225,000000,13.4,14.266,13.162,14.078,5087.8,0
+CDTX.US,D,20220228,000000,13.954,14.4,13.4,14,7789.75,0
+CDTX.US,D,20220301,000000,14,14.796,13.6,13.628,13666.800000000001,0
+CDTX.US,D,20220302,000000,13.628,14.996,13.2,13.8,6174.85,0
+CDTX.US,D,20220303,000000,14.08,14.686,13.28,13.962,15616.300000000001,0
+CDTX.US,D,20220304,000000,13.4,14.198,13.28,13.702,5301,0
+CDTX.US,D,20220307,000000,13.354,13.8,13,13.346,8802.050000000001,0
+CDTX.US,D,20220308,000000,13.2,14.76,13,13.58,15045,0
+CDTX.US,D,20220309,000000,14.4,14.8,13.6,14.8,17687.100000000002,0
+CDTX.US,D,20220310,000000,15,15.2,14.376,14.998,11239.5,0
+CDTX.US,D,20220311,000000,14.244,15,14.212,14.408,4225.95,0
+CDTX.US,D,20220314,000000,14.2,14.4,13.62,13.634,5242,0
+CDTX.US,D,20220315,000000,14.4,14.4,13.604,13.976,7399.8,0
+CDTX.US,D,20220316,000000,14,14.398,13.7,14.142,11414.400000000001,0
+CDTX.US,D,20220317,000000,14.176,17.204,14,16.288,31999.550000000003,0
+CDTX.US,D,20220318,000000,15.92,17.566,15.26,16.8,17763.65,0
+CDTX.US,D,20220321,000000,16.296,16.76,15.3,15.85,13681.2,0
+CDTX.US,D,20220322,000000,16.378,16.758,15.9,16.436,11388.5,0
+CDTX.US,D,20220323,000000,17,17,16.3,16.68,9220.1,0
+CDTX.US,D,20220324,000000,16.544,18.73,15.826,18.412,20178.350000000002,0
+CDTX.US,D,20220325,000000,19,21.2,18.6,20.6,37329.65,0
+CDTX.US,D,20220328,000000,21,21.2,18.296,18.724,16848.5,0
+CDTX.US,D,20220329,000000,19.378,19.762,17,17.1,17387.8,0
+CDTX.US,D,20220330,000000,17.2,18,16.2,16.704,11337.1,0
+CDTX.US,D,20220331,000000,17,17.267,16.034,16.654,9391.65,0
+CDTX.US,D,20220401,000000,17.2,17.854,16.952,17.6,9307.6,0
+CDTX.US,D,20220404,000000,18.6,19,18.002,18.2,10248.85,0
+CDTX.US,D,20220405,000000,18.4,18.77,17.608,18.2,9392.95,0
+CDTX.US,D,20220406,000000,18.042,18.042,16.654,17.1,9956.550000000001,0
+CDTX.US,D,20220407,000000,17.518,18,16.604,16.744,7833.5,0
+CDTX.US,D,20220408,000000,17.4,18.27,16.062,16.4,6549.75,0
+CDTX.US,D,20220411,000000,16.968,16.968,15,15.226,18344.9,0
+CDTX.US,D,20220412,000000,15.4,15.94,14.722,15.172,8154.55,0
+CDTX.US,D,20220413,000000,15,16.674,14.86,15.996,8638.6,0
+CDTX.US,D,20220414,000000,16.034,17,15.604,16.434,13236.85,0
+CDTX.US,D,20220418,000000,16,16.76,15.416,16,11861.5,0
+CDTX.US,D,20220419,000000,16.378,17.2,15.602,16.2,12110.400000000001,0
+CDTX.US,D,20220420,000000,16.418,16.934,15.636,16.18,13257.95,0
+CDTX.US,D,20220421,000000,15.7,16.5213,15,15.738,15656.1,0
+CDTX.US,D,20220422,000000,15.006,15.794,14.8,15.444,10223.1,0
+CDTX.US,D,20220425,000000,15.3,15.998,14.505,15.434,19126.3,0
+CDTX.US,D,20220426,000000,15.3,15.996,14.83,15.494,6489.3,0
+CDTX.US,D,20220427,000000,15.124,16.262,14.7,14.92,7242.450000000001,0
+CDTX.US,D,20220428,000000,14.762,15.56,13.4,13.934,16536.95,0
+CDTX.US,D,20220429,000000,13.916,14.4,13.802,13.938,5752.200000000001,0
+CDTX.US,D,20220502,000000,14.398,14.398,13.8,13.904,2919.2000000000003,0
+CDTX.US,D,20220503,000000,14,14.742,13.8,14.6,6831.650000000001,0
+CDTX.US,D,20220504,000000,14.8,15.6,14.102,15.002,6443.05,0
+CDTX.US,D,20220505,000000,15.53,15.554,14.4,15.528,8888.45,0
+CDTX.US,D,20220506,000000,15.548,16.2,14.408,15.42,7707,0
+CDTX.US,D,20220509,000000,15.4,15.846,14.42,14.59,14273.900000000001,0
+CDTX.US,D,20220510,000000,14,14.946,13.6,13.754,9229.45,0
+CDTX.US,D,20220511,000000,13.92,14,11.45,11.896,16787.100000000002,0
+CDTX.US,D,20220512,000000,12,12,8.242,9.2,58463.450000000004,0
+CDTX.US,D,20220513,000000,9.332,10.248,8.402,8.56,56995,0
+CDTX.US,D,20220516,000000,9,10.1,8.60202,8.93,32003.800000000003,0
+CDTX.US,D,20220517,000000,9,10,9,9.658,26014.7,0
+CDTX.US,D,20220518,000000,9.64,10.308,9.2,9.242,9017.1,0
+CDTX.US,D,20220519,000000,10,10,9.25,9.498,5296.5,0
+CDTX.US,D,20220520,000000,9.828,9.828,8.7,8.888,11263.5,0
+CDTX.US,D,20220523,000000,8.88,9.64,8.8,9.226,13138.35,0
+CDTX.US,D,20220524,000000,9.2,9.522,9,9.188,4272.8,0
+CDTX.US,D,20220525,000000,9,9.2,8.802,8.976,6884.450000000001,0
+CDTX.US,D,20220526,000000,9.12,9.12,8.7,8.818,13383.400000000001,0
+CDTX.US,D,20220527,000000,8.884,10,8.8,9.172,18434.7,0
+CDTX.US,D,20220531,000000,9.2,9.6,9,9.2,17405.600000000002,0
+CDTX.US,D,20220601,000000,9.2,9.398,8.8,9.196,7539.75,0
+CDTX.US,D,20220602,000000,9,9.27,8.606,8.644,12129.900000000001,0
+CDTX.US,D,20220603,000000,8.8,8.998,8.4,8.594,12844.35,0
+CDTX.US,D,20220606,000000,9,9,8,8.878,30106.600000000002,0
+CDTX.US,D,20220607,000000,8.86,9.756,8.658,9.4,22707.25,0
+CDTX.US,D,20220608,000000,9.8,12.398,9.4,11.702,46334.3,0
+CDTX.US,D,20220609,000000,11.6,12.056,11,11.802,18504.05,0
+CDTX.US,D,20220610,000000,12,12,10.412,10.8,10059.300000000001,0
+CDTX.US,D,20220613,000000,10.2,11.378,9.166,10.02,11503.300000000001,0
+CDTX.US,D,20220614,000000,10.2,10.536,9.422,10.172,13286.800000000001,0
+CDTX.US,D,20220615,000000,10.8,11.152,9.008,10.4,16100.6,0
+CDTX.US,D,20220616,000000,9.8,10.4,9,9.71,13794.050000000001,0
+CDTX.US,D,20220617,000000,10,10,8.612,9.488,29879.5,0
+CDTX.US,D,20220621,000000,9.964,10.9,9.964,10.54,16036.5,0
+CDTX.US,D,20220622,000000,10.54,11,10,10.6,11530,0
+CDTX.US,D,20220623,000000,10.6,11.424,10.386,11.098,6991.55,0
+CDTX.US,D,20220624,000000,11.998,12.614,10.4,10.4,23670.800000000003,0
+CDTX.US,D,20220627,000000,10.4,11.024,9.2,10.6,34083.05,0
+CDTX.US,D,20220628,000000,10.7,11.084,10.272,10.304,10010.650000000001,0
+CDTX.US,D,20220629,000000,10.6,10.6,10.082,10.23,4382.6,0
+CDTX.US,D,20220630,000000,10.578,10.578,9.422,9.772,8270.25,0
+CDTX.US,D,20220701,000000,10,10,8.80202,8.98,14014.800000000001,0
+CDTX.US,D,20220705,000000,9.4,9.99798,9.008,9.52,8065.8,0
+CDTX.US,D,20220706,000000,9.6,10.8,9.6,10.502,8394.6,0
+CDTX.US,D,20220707,000000,10.8,12.244,10.44,11.98,24545.2,0
+CDTX.US,D,20220708,000000,12.2,14.374,12.2,13.4,25815.2,0
+CDTX.US,D,20220711,000000,14,16.8,13.4,14.712,44955.450000000004,0
+CDTX.US,D,20220712,000000,14.838,15.2,13.802,14.598,19914.300000000003,0
+CDTX.US,D,20220713,000000,14.6,15.978,13.8,15.4,16499.600000000002,0
+CDTX.US,D,20220714,000000,15.4,15.4,14.01,15.152,13413.5,0
+CDTX.US,D,20220715,000000,14.698,15.4,13.509,14.13,18245,0
+CDTX.US,D,20220718,000000,14.13,15.778,14,14.61,10910.400000000001,0
+CDTX.US,D,20220719,000000,14.6,14.998,13.52,14.09,14745.95,0
+CDTX.US,D,20220720,000000,13.82,14,11.4,13.02,24157.850000000002,0
+CDTX.US,D,20220721,000000,13.082,13.6,11.608,13.4,17870.9,0
+CDTX.US,D,20220722,000000,13.786,13.99,13.3,13.796,7699.150000000001,0
+CDTX.US,D,20220725,000000,14,14,12.916,13.1,9057.6,0
+CDTX.US,D,20220726,000000,13.29,14,13,13.65,8135.900000000001,0
+CDTX.US,D,20220727,000000,16.8,17.6,15,15.238,485677.35000000003,0
+CDTX.US,D,20220728,000000,14.096,15.4,13.48,14.6,85529.8,0
+CDTX.US,D,20220729,000000,14.8,15.908,14.4,15.7,34421.8,0
+CDTX.US,D,20220801,000000,15.798,16.2,14.802,15.4,16908.45,0
+CDTX.US,D,20220802,000000,15.63,15.648,14.486,14.8,25114.45,0
+CDTX.US,D,20220803,000000,14.77,15.2,14.6,14.95,10907.400000000001,0
+CDTX.US,D,20220804,000000,15.2,15.2,13.77,14.398,19436.8,0
+CDTX.US,D,20220805,000000,14.4,14.558,13.676,14.002,13494.7,0
+CDTX.US,D,20220808,000000,14.342,14.796,13.2,13.4,17043.65,0
+CDTX.US,D,20220809,000000,13.146,13.6,11.648,12.502,37783.200000000004,0
+CDTX.US,D,20220810,000000,12.602,14,12.03,13.2,22633.800000000003,0
+CDTX.US,D,20220811,000000,13.052,13.254,11.724,12.6,32374.850000000002,0
+CDTX.US,D,20220812,000000,12.612,12.932,11.88,12.7,20886.7,0
+CDTX.US,D,20220815,000000,12.64,13.558,12.6,13.2,34387.9,0
+CDTX.US,D,20220816,000000,13.4,13.54,12.8,13.34,16650.65,0
+CDTX.US,D,20220817,000000,13.4,14.198,12.998,13.998,22421.4,0
+CDTX.US,D,20220818,000000,14.216,14.216,13.4,14.094,19890.75,0
+CDTX.US,D,20220819,000000,14.264,14.692,13.982,14.598,7991.400000000001,0
+CDTX.US,D,20220822,000000,15,15.54,14.202,14.6,10619.6,0
+CDTX.US,D,20220823,000000,14.326,14.6,14.004,14.6,5383.950000000001,0
+CDTX.US,D,20220824,000000,14.4,14.596,13.8,14.596,4626.1,0
+CDTX.US,D,20220825,000000,14.232,14.6,13.6,14,28063.600000000002,0
+CDTX.US,D,20220826,000000,14.108,14.6,14,14.346,9605.2,0
+CDTX.US,D,20220829,000000,14.1,14.852,14.1,14.396,17161.8,0
+CDTX.US,D,20220830,000000,14.2,14.204,13.6,13.914,22531.15,0
+CDTX.US,D,20220831,000000,14.074,14.074,13,13.6,7640.05,0
+CDTX.US,D,20220901,000000,13.8,14.2,13.204,13.66,11613.85,0
+CDTX.US,D,20220902,000000,13.6,14.694,13.256,14.1,18412.4,0
+CDTX.US,D,20220906,000000,14.548,14.598,13.24,13.574,11009.7,0
+CDTX.US,D,20220907,000000,12.918,13.594,12.664,13.308,12194.2,0
+CDTX.US,D,20220908,000000,13.4,14.358,13.4,13.762,10516.6,0
+CDTX.US,D,20220909,000000,14,14.2,13.602,13.922,5834.450000000001,0
+CDTX.US,D,20220912,000000,14.2,14.2,13.156,13.644,13819.75,0
+CDTX.US,D,20220913,000000,13.46,14.28,13.4,14.28,9903.6,0
+CDTX.US,D,20220914,000000,14.172,14.91,14,14.2,9262.25,0
+CDTX.US,D,20220915,000000,14.54,14.908,14.202,14.426,8202.25,0
+CDTX.US,D,20220916,000000,14.6,16.116,14.18,16.116,12434.050000000001,0
+CDTX.US,D,20220919,000000,15.4,15.658,14.822,15.2,11327.400000000001,0
+CDTX.US,D,20220920,000000,15.2,15.8,14.46,15.422,10126.300000000001,0
+CDTX.US,D,20220921,000000,15.6,15.832,15.01,15.386,17588,0
+CDTX.US,D,20220922,000000,15.2,15.394,14.2,14.596,9862.75,0
+CDTX.US,D,20220923,000000,14.356,14.519,13,13.402,14305.45,0
+CDTX.US,D,20220926,000000,12.852,13.262,12.53,12.6,9234.4,0
+CDTX.US,D,20220927,000000,12.4,13.054,12.2,12.58,5445.700000000001,0
+CDTX.US,D,20220928,000000,13,13.6,12.4,12.934,11559.6,0
+CDTX.US,D,20220929,000000,13,13.304,12.7,13.002,6090.1,0
+CDTX.US,D,20220930,000000,12.8,13.462,12.2,12.56,11253.75,0
+CDTX.US,D,20221003,000000,14.34,14.34,10.852,11.002,29755.2,0
+CDTX.US,D,20221004,000000,11.514,12.898,11,12.162,35029.25,0
+CDTX.US,D,20221005,000000,12.158,12.644,12,12.424,6477.900000000001,0
+CDTX.US,D,20221006,000000,12.4,13.524,12.2,12.902,6451.150000000001,0
+CDTX.US,D,20221007,000000,12.8,12.996,12.6,12.726,5236.200000000001,0
+CDTX.US,D,20221010,000000,12,12.598,11.94,12.24,6608.700000000001,0
+CDTX.US,D,20221011,000000,12.132,12.498,11.938,11.938,3721,0
+CDTX.US,D,20221012,000000,12,12.598,11.398,11.742,3972.4,0
+CDTX.US,D,20221013,000000,11.2,12.08,11.2,11.83,7331.150000000001,0
+CDTX.US,D,20221014,000000,11.8,11.942,11.196,11.196,4692.95,0
+CDTX.US,D,20221017,000000,11.4,12,11.34,11.89,8952.2,0
+CDTX.US,D,20221018,000000,12,12.4497,11.5,11.548,9725.800000000001,0
+CDTX.US,D,20221019,000000,12,12.09,11.24,11.34,6029.85,0
+CDTX.US,D,20221020,000000,11.4,11.982,11.138,11.422,7538.85,0
+CDTX.US,D,20221021,000000,11,11.938,11,11.3,5314.950000000001,0
+CDTX.US,D,20221024,000000,11.864,11.996,11.2,11.594,13237.45,0
+CDTX.US,D,20221025,000000,11.732,11.838,11.4,11.6,11812.7,0
+CDTX.US,D,20221026,000000,12.2,13.198,11.3,13.002,25203.9,0
+CDTX.US,D,20221027,000000,13.6,13.68,13,13.078,10133.75,0
+CDTX.US,D,20221028,000000,13.16,13.538,12.08,12.332,9977.75,0
+CDTX.US,D,20221031,000000,12.4,12.774,11.939,12.3,8535.15,0
+CDTX.US,D,20221101,000000,12.214,12.4,11.692,11.92,9269.550000000001,0
+CDTX.US,D,20221102,000000,11.69,12.38,11.302,11.622,6480.05,0
+CDTX.US,D,20221103,000000,11.514,12.118,11.3,11.46,8430.9,0
+CDTX.US,D,20221104,000000,11.578,11.888,11.2,11.202,10057.150000000001,0
+CDTX.US,D,20221107,000000,11.67,11.762,11,11.2,13599.5,0
+CDTX.US,D,20221108,000000,11.4,11.758,11,11.088,29833.600000000002,0
+CDTX.US,D,20221109,000000,11.2,11.398,10.576,10.654,11136.550000000001,0
+CDTX.US,D,20221110,000000,10.822,11.2,10.696,11.198,15969.800000000001,0
+CDTX.US,D,20221111,000000,10.8,11.166,10.402,11,21144.050000000003,0
+CDTX.US,D,20221114,000000,11,11.698,10.7,11.688,15610.300000000001,0
+CDTX.US,D,20221115,000000,11.6,12.502,11.5,12.496,13009.75,0
+CDTX.US,D,20221116,000000,12.33,12.6,11.89,12.3,9443.65,0
+CDTX.US,D,20221117,000000,12.378,12.4,11.368,12.272,8548.6,0
+CDTX.US,D,20221118,000000,12.2,12.4,11.862,12.186,5565.450000000001,0
+CDTX.US,D,20221121,000000,12,13.3814,12,13.052,24653.25,0
+CDTX.US,D,20221122,000000,13.4,14.608,12.886,14.062,13169,0
+CDTX.US,D,20221123,000000,13.778,14.646,13.2,13.296,22275.300000000003,0
+CDTX.US,D,20221125,000000,13.234,14,12.687,13.9,3804.2000000000003,0
+CDTX.US,D,20221128,000000,14.8,14.8,13.8,14.2,17723.600000000002,0
+CDTX.US,D,20221129,000000,14.02,14.098,13.16,13.54,16884.65,0
+CDTX.US,D,20221130,000000,13.546,13.546,12.2,12.802,15970.300000000001,0
+CDTX.US,D,20221201,000000,13.4,13.4,12.41,13.006,15354.6,0
+CDTX.US,D,20221202,000000,12.8,13.1,11.7,11.982,18715.45,0
+CDTX.US,D,20221205,000000,11.8,12.416,11.732,12,7571.6,0
+CDTX.US,D,20221206,000000,11.8,12,11.2,11.76,10573.800000000001,0
+CDTX.US,D,20221207,000000,11.76,12,10.86,11.162,17677.25,0
+CDTX.US,D,20221208,000000,11.218,11.218,9.202,9.654,41226.9,0
+CDTX.US,D,20221209,000000,9.6,10.198,9.3,9.646,22316.45,0
+CDTX.US,D,20221212,000000,9.6,11.6,9.6,10.54,13273.45,0
+CDTX.US,D,20221213,000000,10.6,11.396,10.6,10.776,14296.150000000001,0
+CDTX.US,D,20221214,000000,10.8,11.8,10.604,10.844,13344.35,0
+CDTX.US,D,20221215,000000,11,11.85,9.80202,9.998,23226.850000000002,0
+CDTX.US,D,20221216,000000,10.122,10.36,9.726,9.74,10964.45,0
+CDTX.US,D,20221219,000000,10.376,11,9.6,9.63,8824.25,0
+CDTX.US,D,20221220,000000,9.8,9.948,9.3,9.522,15672.7,0
+CDTX.US,D,20221221,000000,9.4,10.998,9.4,10.452,21123.75,0
+CDTX.US,D,20221222,000000,10.6,13.508,10.042,12.494,42693.5,0
+CDTX.US,D,20221223,000000,12.4,13.818,12.002,13.592,26515.65,0
+CDTX.US,D,20221227,000000,13.018,14,12.934,13.226,22535.45,0
+CDTX.US,D,20221228,000000,12.864,13.6,11.202,12.622,23608.65,0
+CDTX.US,D,20221229,000000,12.81,15.6,12.624,15.098,21832.95,0
+CDTX.US,D,20221230,000000,15.554,15.798,14.2,15.126,32399.45,0
+CDTX.US,D,20230103,000000,15.5,16,14.622,15,25830.2,0
+CDTX.US,D,20230104,000000,15.8,16.362,14.62,16.28,18544.8,0
+CDTX.US,D,20230105,000000,16.4,16.6,15.252,16.594,24628,0
+CDTX.US,D,20230106,000000,16.7,16.996,15.958,16.462,14371.35,0
+CDTX.US,D,20230109,000000,17.2,20.4,16.4,18.8,55509.850000000006,0
+CDTX.US,D,20230110,000000,19.34,20,17.42,19.6,33988.05,0
+CDTX.US,D,20230111,000000,19.6,22.4,19.004,22.4,30775.15,0
+CDTX.US,D,20230112,000000,23,25.576,22.4,24,58575.5,0
+CDTX.US,D,20230113,000000,24.4,26.6,24.2,26.4,60380.3,0
+CDTX.US,D,20230117,000000,27.6,32,27.42,27.6,98561.45000000001,0
+CDTX.US,D,20230118,000000,29.2,30,23.6,25.4,84833.65000000001,0
+CDTX.US,D,20230119,000000,25.2,26.96,24,25.8,34271.200000000004,0
+CDTX.US,D,20230120,000000,26.4,28,15,15.666,408973.75,0
+CDTX.US,D,20230123,000000,16,18.6,15.998,18.562,143565,0
+CDTX.US,D,20230125,000000,21.4,26,19,25.6,1165150.25,0
+CDTX.US,D,20230126,000000,24.6,27,23,24.2,213176.75,0
+CDTX.US,D,20230127,000000,23.6,24.56,22.8,24.2,80489.05,0
+CDTX.US,D,20230130,000000,24.2,25.6,23.2,24.2,81820.05,0
+CDTX.US,D,20230131,000000,24.2,25.2,23.4,24.6,67569,0
+CDTX.US,D,20230201,000000,24.6,26.2,23.8,25.8,88751.3,0
+CDTX.US,D,20230202,000000,25.8,28.2,25.5,27.2,98721.35,0
+CDTX.US,D,20230203,000000,28,32.6,27.8,30.2,148059.65,0
+CDTX.US,D,20230206,000000,32.8,34.8,29.2,34.4,181376.7,0
+CDTX.US,D,20230207,000000,35.2,36,32,34,120166.35,0
+CDTX.US,D,20230208,000000,33,36,33,34.2,69544.55,0
+CDTX.US,D,20230209,000000,34.4,35.2,32,33.4,72214.75,0
+CDTX.US,D,20230210,000000,33.4,33.598,30.6,32.6,58303.5,0
+CDTX.US,D,20230213,000000,32.476,32.986,31,32.4,43345.05,0
+CDTX.US,D,20230214,000000,31.8,33.2,31.2,31.8,39222.65,0
+CDTX.US,D,20230215,000000,31.8,32.1,29.5,31.8,97568.25,0
+CDTX.US,D,20230216,000000,30.4,32.4,30.4,31.6,31163.95,0
+CDTX.US,D,20230217,000000,32,33,31.802,32.4,36137.3,0
+CDTX.US,D,20230221,000000,32,34.4,31.6,32,64574.850000000006,0
+CDTX.US,D,20230222,000000,32,33,31.2,31.8,37817.200000000004,0
+CDTX.US,D,20230223,000000,32.4,34.52,32.4,33.4,58744.100000000006,0
+CDTX.US,D,20230224,000000,33.4,33.4,31.6,32.2,52201.75,0
+CDTX.US,D,20230227,000000,33.4,33.4,28.4,29.2,94960,0
+CDTX.US,D,20230228,000000,29.2,30.6,27,30.2,56080.15,0
+CDTX.US,D,20230301,000000,31,39.6,31,39.2,316675.9,0
+CDTX.US,D,20230302,000000,39,39.8,35,36.2,184537.30000000002,0
+CDTX.US,D,20230303,000000,29.2,32.798,28.6,31.1,444974.55000000005,0
+CDTX.US,D,20230306,000000,33,33.8,30.9,31,261719.2,0
+CDTX.US,D,20230307,000000,32,34.5,31.6,33,224425.35,0
+CDTX.US,D,20230308,000000,34.6,35.6,31.6,32.2,199771.5,0
+CDTX.US,D,20230309,000000,32.6,32.8,29.4,30,212113.05000000002,0
+CDTX.US,D,20230310,000000,31,35.8,29,31.2,248050.55000000002,0
+CDTX.US,D,20230313,000000,30.6,35.8,29.546,34.6,252827.2,0
+CDTX.US,D,20230314,000000,34.6,35.2,33.4,34,191149.15000000002,0
+CDTX.US,D,20230315,000000,33.4,34.4,32.8,33.6,88768.25,0
+CDTX.US,D,20230316,000000,33.8,33.8,32,32.6,94421.15000000001,0
+CDTX.US,D,20230317,000000,33,35.4,32,35.2,207266.65000000002,0
+CDTX.US,D,20230320,000000,36,37.1,33.4,35.4,228619.2,0
+CDTX.US,D,20230321,000000,36.2,42,35.6,39.6,532916.65,0
+CDTX.US,D,20230322,000000,41.6,42,36.2,38,646243.9,0
+CDTX.US,D,20230323,000000,34,34.4,26.2,28.6,652825.75,0
+CDTX.US,D,20230324,000000,28.6,28.6,22.6,23.2,410833.45,0
+CDTX.US,D,20230327,000000,23,23,18.626,20.2,503638.15,0
+CDTX.US,D,20230328,000000,22.4,24.8,20.612,23.8,353923.65,0
+CDTX.US,D,20230329,000000,23.2,27,22.6,25.2,354601.4,0
+CDTX.US,D,20230330,000000,25.6,27.8,25,25.6,177866.85,0
+CDTX.US,D,20230331,000000,25.2,26.2,24,25.4,138991.5,0
+CDTX.US,D,20230403,000000,25.6,25.6,23.3,24.4,112420.5,0
+CDTX.US,D,20230404,000000,24,24.798,23,24.6,76001.8,0
+CDTX.US,D,20230405,000000,24,24.2,22.4,23,89633,0
+CDTX.US,D,20230406,000000,22.4,24,21.422,24,94982.6,0
+CDTX.US,D,20230410,000000,22.8,23.4,21.4,22.2,102223.1,0
+CDTX.US,D,20230411,000000,21.8,24,21.6,23.6,63182.100000000006,0
+CDTX.US,D,20230412,000000,23.6,23.6,21.6,21.8,80526.3,0
+CDTX.US,D,20230413,000000,22.2,23.3,22,22.8,65475.8,0
+CDTX.US,D,20230414,000000,22.4,23,21.2,21.6,51760.350000000006,0
+CDTX.US,D,20230417,000000,21.6,23.4,21.2,22.8,58097.05,0
+CDTX.US,D,20230418,000000,23,23.3,22.2,22.6,47716.200000000004,0
+CDTX.US,D,20230419,000000,22.6,23,21.8,22.4,56137.25,0
+CDTX.US,D,20230420,000000,21.8,23,21.2,21.2,57637.65,0
+CDTX.US,D,20230421,000000,21.1,23.6,21,22.6,63917.9,0
+CDTX.US,D,20230424,000000,22.6,23,20.8,21.4,108167.90000000001,0
+CDTX.US,D,20230425,000000,21.6,22.4,20.2,20.6,146291.15,0
+CDTX.US,D,20230426,000000,20.6,21.4,19.6,20.6,55397.15,0
+CDTX.US,D,20230427,000000,20.2,21,20,20.8,48530.05,0
+CDTX.US,D,20230428,000000,20.8,21.4,20.2,20.4,38008,0
+CDTX.US,D,20230501,000000,20.4,21.6,20.2,21,53058.950000000004,0
+CDTX.US,D,20230502,000000,21,21.4,20.4,20.4,33315.950000000004,0
+CDTX.US,D,20230503,000000,20.2,20.6,19.702,20.2,43288.55,0
+CDTX.US,D,20230504,000000,20,20.6,19.424,20.2,44263.55,0
+CDTX.US,D,20230505,000000,20,21.2,20,21,42101.600000000006,0
+CDTX.US,D,20230508,000000,20.8,21.8,20.8,21.2,29203.600000000002,0
+CDTX.US,D,20230509,000000,21.2,22.2,20.684,22.2,37712.3,0
+CDTX.US,D,20230510,000000,22.6,23,21.7,22.2,47362.950000000004,0
+CDTX.US,D,20230511,000000,22.8,23.8,22.2,23.6,61044.5,0
+CDTX.US,D,20230512,000000,25.4,25.8,22.7,23.4,283061.45,0
+CDTX.US,D,20230515,000000,22.8,27.9,21.8,27.2,166999.40000000002,0
+CDTX.US,D,20230516,000000,27.2,28.4,25.8,26.4,115842.85,0
+CDTX.US,D,20230517,000000,26.4,27.4,25.1,27,68028.65000000001,0
+CDTX.US,D,20230518,000000,27,27.016,25,25.4,70734.6,0
+CDTX.US,D,20230519,000000,25.2,27.2,25.2,26,45429,0
+CDTX.US,D,20230522,000000,26,28.8,26,28.4,71212.55,0
+CDTX.US,D,20230523,000000,28,29.6,26.2,27.4,54107.55,0
+CDTX.US,D,20230524,000000,27,27.4,25.6,26.8,31005.45,0
+CDTX.US,D,20230525,000000,27.2,27.398,25.2,25.6,35867.35,0
+CDTX.US,D,20230526,000000,26,27.254,25.802,27.2,45304.350000000006,0
+CDTX.US,D,20230530,000000,27.2,27.4,25.6,25.8,35085.85,0
+CDTX.US,D,20230531,000000,26.6,27,24.6,26.6,51532.3,0
+CDTX.US,D,20230601,000000,26.6,27.2,25.9,26.4,24066.75,0
+CDTX.US,D,20230602,000000,26.4,26.8,25.6,26.2,24889.550000000003,0
+CDTX.US,D,20230605,000000,26.4,27.6,25.4,26,59990.3,0
+CDTX.US,D,20230606,000000,26,26.8,26,26.2,23789.5,0
+CDTX.US,D,20230607,000000,26.4,26.598,24.8,25.4,51883.350000000006,0
+CDTX.US,D,20230608,000000,25.4,25.4,24.44,24.8,34952.6,0
+CDTX.US,D,20230609,000000,25,25.2,24,24.2,29308.100000000002,0
+CDTX.US,D,20230612,000000,24.2,25.2,24.1,24.6,28150.45,0
+CDTX.US,D,20230613,000000,24.4,25,24,24,25643.050000000003,0
+CDTX.US,D,20230614,000000,24,24,22.6,23,48474.4,0
+CDTX.US,D,20230615,000000,23,23.6,22.5,22.8,43665,0
+CDTX.US,D,20230616,000000,23,24.2,22.2,22.2,62052.450000000004,0
+CDTX.US,D,20230620,000000,22,23,21.8,22.6,28799.300000000003,0
+CDTX.US,D,20230621,000000,22.2,23.14,22,22,17048.850000000002,0
+CDTX.US,D,20230622,000000,24.2,24.4,22,23.4,85636.05,0
+CDTX.US,D,20230623,000000,23,23.6,22.3,23.2,47455.200000000004,0
+CDTX.US,D,20230626,000000,22.802,23.4,22.2,22.2,17861.55,0
+CDTX.US,D,20230627,000000,22.2,22.394,20.8,21.8,45115.15,0
+CDTX.US,D,20230628,000000,22,22.5,21.2,22.2,20154.15,0
+CDTX.US,D,20230629,000000,22.2,22.6,22,22.6,15079.150000000001,0
+CDTX.US,D,20230630,000000,22.4,23,22.1,22.6,15912.45,0
+CDTX.US,D,20230703,000000,22.4,22.8,22.2,22.6,12419.75,0
+CDTX.US,D,20230705,000000,22.4,23.4,21.6,22.4,31337.25,0
+CDTX.US,D,20230706,000000,22,22.4,21.6,22.2,22575.550000000003,0
+CDTX.US,D,20230707,000000,22.2,22.4,21.8,22.2,14728.050000000001,0
+CDTX.US,D,20230710,000000,22.4,22.6,22.094,22.2,17543.350000000002,0
+CDTX.US,D,20230711,000000,22.6,22.7,21.6,22,23116.800000000003,0
+CDTX.US,D,20230712,000000,22,22.4,22,22,15131.550000000001,0
+CDTX.US,D,20230713,000000,22,22.7,22,22.6,21416.300000000003,0
+CDTX.US,D,20230714,000000,22.2,22.4,21.8,22,29662.850000000002,0
+CDTX.US,D,20230717,000000,22,22.8,21.988,22.6,29780.350000000002,0
+CDTX.US,D,20230718,000000,22.6,23.2,22.4,23.2,17944.8,0
+CDTX.US,D,20230719,000000,23,23.6,22.8,23,15852.95,0
+CDTX.US,D,20230720,000000,23.2,23.2,22,22,20525.7,0
+CDTX.US,D,20230721,000000,21,21.6,18,21.2,127074.15000000001,0
+CDTX.US,D,20230724,000000,20.8,20.8,19.4,19.604,38741.8,0
+CDTX.US,D,20230725,000000,19.8,20.6,19.2,19.2,18359.2,0
+CDTX.US,D,20230726,000000,19.4,20.4,18.6,19.984,30561.5,0
+CDTX.US,D,20230727,000000,19.8,20.4,18.62,18.798,23039,0
+CDTX.US,D,20230728,000000,18.798,20.2,18.742,19.446,15159.6,0
+CDTX.US,D,20230731,000000,19.6,20.4,19.2,19.906,31895,0
+CDTX.US,D,20230801,000000,21,21.6,19.6,20.8,41295.4,0
+CDTX.US,D,20230802,000000,20.6,21.4,20.2,20.8,35841.65,0
+CDTX.US,D,20230803,000000,20.6,21.2,20.4,20.4,12773.900000000001,0
+CDTX.US,D,20230804,000000,19.9,20.2,18.8,19.524,25896.75,0
+CDTX.US,D,20230807,000000,19.524,19.93,18.202,18.6,38361.05,0
+CDTX.US,D,20230808,000000,18.2,19.6,18.2,18.802,21185.4,0
+CDTX.US,D,20230809,000000,19.804,20.6,19.202,19.498,19667.350000000002,0
+CDTX.US,D,20230810,000000,19.64,19.8,19,19.748,9352.5,0
+CDTX.US,D,20230811,000000,19.1,19.97,19.1,19.6,8558.6,0
+CDTX.US,D,20230814,000000,19.3,19.6,17.676,18.328,36940.700000000004,0
+CDTX.US,D,20230815,000000,18.786,18.8,18,18.162,18507.95,0
+CDTX.US,D,20230816,000000,18.04,18.6,16.7,17.4,39489.75,0
+CDTX.US,D,20230817,000000,17.2,17.2,16,16.208,28605.050000000003,0
+CDTX.US,D,20230818,000000,16,17.1,16,16.284,17529.600000000002,0
+CDTX.US,D,20230821,000000,16.02,17.5,16.02,16.86,14529.550000000001,0
+CDTX.US,D,20230822,000000,16.904,17,16.002,16.402,21843.65,0
+CDTX.US,D,20230823,000000,16.4,16.8,16,16.42,15716.35,0
+CDTX.US,D,20230824,000000,16.42,16.76,15.12,15.4,20309.45,0
+CDTX.US,D,20230825,000000,15.6,16.994,14.898,15.5,24767.65,0
+CDTX.US,D,20230828,000000,15.6,16.152,15.2,15.7,16777.55,0
+CDTX.US,D,20230829,000000,15.6,17,15,16.8,18669.15,0
+CDTX.US,D,20230830,000000,16.98,17.42,16.4,16.85,9548.85,0
+CDTX.US,D,20230831,000000,16.4,17.358,15.6,15.682,15567.75,0
+CDTX.US,D,20230901,000000,15.812,16.22,15.622,15.8,7067.05,0
+CDTX.US,D,20230905,000000,16,16.55,15.7,15.864,11947,0
+CDTX.US,D,20230906,000000,18.8,20.8,18.41,20,350950.80000000005,0
+CDTX.US,D,20230907,000000,19.51,20,17.8,19.732,53500,0
+CDTX.US,D,20230908,000000,19.732,20.4,18.8,19.868,21366.300000000003,0
+CDTX.US,D,20230911,000000,19.6,19.868,18.4,19.24,27086.5,0
+CDTX.US,D,20230912,000000,19.378,19.82,19.03,19.7,14003.5,0
+CDTX.US,D,20230913,000000,19.8,22.8,19.75,22.4,44335,0
+CDTX.US,D,20230914,000000,22.2,22.4,20.6,21.8,29327.300000000003,0
+CDTX.US,D,20230915,000000,21.6,22.184,21,21.4,23647.050000000003,0
+CDTX.US,D,20230918,000000,21.4,21.8,20.6,21.4,18699.4,0
+CDTX.US,D,20230919,000000,21,21.4,20.6,21,20050.95,0
+CDTX.US,D,20230920,000000,21,24.4,21,22.8,49368.350000000006,0
+CDTX.US,D,20230921,000000,23.2,23.4,19.8,20.4,40539.850000000006,0
+CDTX.US,D,20230922,000000,21.8,22,19.6,20.4,22807.95,0
+CDTX.US,D,20230925,000000,19.8,20.2,19.06,19.402,13770.25,0
+CDTX.US,D,20230926,000000,19.22,20.01,19.202,19.6,9857.45,0
+CDTX.US,D,20230927,000000,19.462,20.028,19.2,19.402,13576.400000000001,0
+CDTX.US,D,20230928,000000,19.6,19.748,18.8,18.8,10527,0
+CDTX.US,D,20230929,000000,18.97,19.56,18.5,18.844,11406.150000000001,0
+CDTX.US,D,20231002,000000,18.85,19.498,18.2,18.4,15613.25,0
+CDTX.US,D,20231003,000000,18.194,18.798,18.194,18.496,4399.35,0
+CDTX.US,D,20231004,000000,18.6,18.998,17.622,18.6,12503,0
+CDTX.US,D,20231005,000000,18.672,20.6,18.5,19.4,22626.4,0
+CDTX.US,D,20231006,000000,19.076,19.77,18.6,19.2,12851.1,0
+CDTX.US,D,20231009,000000,19.2,19.4,18,18.8,9823.15,0
+CDTX.US,D,20231010,000000,18.8,19.8,18.8,19.304,9718.9,0
+CDTX.US,D,20231011,000000,19.8,19.88,18.132,18.5,14915.35,0
+CDTX.US,D,20231012,000000,18.778,18.998,17.912,18.4,16732.9,0
+CDTX.US,D,20231013,000000,17.71,20.398,17.7,18.4,22426.9,0
+CDTX.US,D,20231016,000000,18.6,19,17.8,18.8,14958,0
+CDTX.US,D,20231017,000000,18.452,19.19,18.288,18.288,17796.100000000002,0
+CDTX.US,D,20231018,000000,18.1,18.256,17,17.202,17920,0
+CDTX.US,D,20231019,000000,17.2,18,16.6,17.508,16855.65,0
+CDTX.US,D,20231020,000000,17.576,18.2,17,17.12,9123.6,0
+CDTX.US,D,20231023,000000,16.976,17.6,16.434,16.822,10762.800000000001,0
+CDTX.US,D,20231024,000000,16.822,17.55,16.4258,16.9,13494.150000000001,0
+CDTX.US,D,20231025,000000,16.668,17.342,16.6,16.6,9766.050000000001,0
+CDTX.US,D,20231026,000000,17,17.2,15.6,16.17,14443.45,0
+CDTX.US,D,20231027,000000,15.812,16.1,15.146,15.52,19633.3,0
+CDTX.US,D,20231030,000000,15.6,15.808,14.51,15.28,18594.3,0
+CDTX.US,D,20231031,000000,15.4,15.794,15.004,15.34,13298,0
+CDTX.US,D,20231101,000000,14.8,16.396,14.608,16.07,8700.550000000001,0
+CDTX.US,D,20231102,000000,15.63,18.34,15.63,17.294,12695.7,0
+CDTX.US,D,20231103,000000,17.8,18.162,16.014,16.2,27634.4,0
+CDTX.US,D,20231106,000000,16.2,16.4,15.8,16,7109,0
+CDTX.US,D,20231107,000000,16.378,16.378,15.52,16.002,6719.5,0
+CDTX.US,D,20231108,000000,15.98,16.366,15.6,15.6,5882.05,0
+CDTX.US,D,20231109,000000,15.6,16.034,15,15.06,7998.150000000001,0
+CDTX.US,D,20231110,000000,15,16,14.8,15.4,7558.450000000001,0
+CDTX.US,D,20231113,000000,15.07,15.94,14.8,15.6,13880,0
+CDTX.US,D,20231114,000000,15.4,16.034,15.2,15.8,9641.300000000001,0
+CDTX.US,D,20231115,000000,15.4,16.4,15.4,15.5,9556.65,0
+CDTX.US,D,20231116,000000,15.8,16.8,15.254,16.058,17490.15,0
+CDTX.US,D,20231117,000000,14.4,15.72,11.86,15.6,46697.450000000004,0
+CDTX.US,D,20231120,000000,15.4,15.8,14.322,14.98,17513.05,0
+CDTX.US,D,20231121,000000,15,15.2,14.6,14.65,10392.150000000001,0
+CDTX.US,D,20231122,000000,14.422,14.8,14,14.3,8226.1,0
+CDTX.US,D,20231124,000000,14.178,15.36,13.9,14.2,9536.300000000001,0
+CDTX.US,D,20231127,000000,14.3,14.822,14.06,14.062,14199.85,0
+CDTX.US,D,20231128,000000,14.8,14.8,13.6,13.64,19322.4,0
+CDTX.US,D,20231129,000000,13.9,14.2,13.64,13.82,12769.800000000001,0
+CDTX.US,D,20231130,000000,14.2,14.2,13.8,14.188,14792.300000000001,0
+CDTX.US,D,20231201,000000,13.81,15.8,13.602,15.618,26593.350000000002,0
+CDTX.US,D,20231204,000000,15.208,15.99,14.66,15.27,18768.7,0
+CDTX.US,D,20231205,000000,15.434,16.4,15,15.6,31630.350000000002,0
+CDTX.US,D,20231206,000000,15.494,15.7,15.02,15.18,15530.5,0
+CDTX.US,D,20231207,000000,16,16.2,14.642,14.824,26846.2,0
+CDTX.US,D,20231208,000000,14.8,15,14.416,14.798,20698.9,0
+CDTX.US,D,20231211,000000,14.6,15.096,14.126,14.93,17178.95,0
+CDTX.US,D,20231212,000000,14.93,14.958,14.106,14.3,19606.95,0
+CDTX.US,D,20231213,000000,14.584,14.76,14.024,14.36,13596.400000000001,0
+CDTX.US,D,20231214,000000,14.4,15,14.36,14.896,23489.25,0
+CDTX.US,D,20231215,000000,15,15.228,14.31,14.31,16581.600000000002,0
+CDTX.US,D,20231218,000000,14.8,15.352,14.408,14.66,27466.9,0
+CDTX.US,D,20231219,000000,14.84,15.2,14.02,14.4,42665.55,0
+CDTX.US,D,20231220,000000,14.426,15,14.4,15,21258.4,0
+CDTX.US,D,20231221,000000,15,15.28,14.246,14.758,25434.9,0
+CDTX.US,D,20231222,000000,17.564,18.88,15.458,16.4,592630.4,0
+CDTX.US,D,20231226,000000,16.398,16.398,15.402,15.5,83500.90000000001,0
+CDTX.US,D,20231227,000000,15.134,16.4,15.134,15.96,42602.700000000004,0
+CDTX.US,D,20231228,000000,15.57,16.2,15.202,16.2,42330.100000000006,0
+CDTX.US,D,20231229,000000,16.572,16.58,15.402,15.88,30136.45,0
+CDTX.US,D,20240102,000000,15.706,16.2,15.124,16.014,30314.4,0
+CDTX.US,D,20240103,000000,16,16.256,15.2,15.666,20485.2,0
+CDTX.US,D,20240104,000000,15.7,16.09,15.24,15.62,17364.05,0
+CDTX.US,D,20240105,000000,15.978,15.98,15.26,15.55,18544.100000000002,0
+CDTX.US,D,20240108,000000,15.4,15.46,14.9,15.36,21144.15,0
+CDTX.US,D,20240109,000000,15.4,16.4,15.1,16,34175.65,0
+CDTX.US,D,20240110,000000,16.226,16.234,15.6,15.862,17405.5,0
+CDTX.US,D,20240111,000000,15.892,16.1,15.402,15.634,24934.550000000003,0
+CDTX.US,D,20240112,000000,15.4,15.796,15.202,15.32,16648.45,0
+CDTX.US,D,20240116,000000,15.4,15.68,14.8,14.822,20304.65,0
+CDTX.US,D,20240117,000000,14.7,15.202,14.24,14.24,15647.95,0
+CDTX.US,D,20240118,000000,14.494,15,14.02,15,27425.850000000002,0
+CDTX.US,D,20240119,000000,14.7,14.8,13.8,14.316,23569.050000000003,0
+CDTX.US,D,20240122,000000,14.4,14.698,13.82,14.298,19090.2,0
+CDTX.US,D,20240123,000000,14.2,14.4,13.732,13.86,11948.550000000001,0
+CDTX.US,D,20240124,000000,13.86,13.998,12.854,13.8,22816.600000000002,0
+CDTX.US,D,20240125,000000,13.43,14,13.32,13.5,11701,0
+CDTX.US,D,20240126,000000,13.52,14,13.022,13.298,24259.4,0
+CDTX.US,D,20240129,000000,13.4,13.7,13.026,13.46,103875.5,0
+CDTX.US,D,20240130,000000,13.6,14.138,13.022,13.158,79176.40000000001,0
+CDTX.US,D,20240131,000000,13,13.4,12.7,12.824,28795.350000000002,0
+CDTX.US,D,20240201,000000,13.2,13.2,12.5,13.08,31076.550000000003,0
+CDTX.US,D,20240202,000000,13.198,13.98,12.8,13.98,31572.75,0
+CDTX.US,D,20240205,000000,14,14,13.046,13.398,17434.55,0
+CDTX.US,D,20240206,000000,13.38,13.98,13.204,13.422,14026.150000000001,0
+CDTX.US,D,20240207,000000,13.6,13.6,13.1,13.104,11893.300000000001,0
+CDTX.US,D,20240208,000000,13.4,13.598,12.9,13.42,21763.850000000002,0
+CDTX.US,D,20240209,000000,13.6,14.578,13.444,14.56,43647.100000000006,0
+CDTX.US,D,20240212,000000,14.6,15.198,13.977,14.1,24534.65,0
+CDTX.US,D,20240213,000000,14.3,14.6,13.4,13.602,13333.45,0
+CDTX.US,D,20240214,000000,13.552,14,13.3,13.58,13521.7,0
+CDTX.US,D,20240215,000000,14,14.194,13.162,13.846,22651.75,0
+CDTX.US,D,20240216,000000,14.2,14.484,13.6,14.298,23459.350000000002,0
+CDTX.US,D,20240220,000000,14.2,14.392,13.802,14.18,16428.95,0
+CDTX.US,D,20240221,000000,13.85,14,13.62,13.8,17173.55,0
+CDTX.US,D,20240222,000000,13.75,14.492,13.7,13.82,11034.45,0
+CDTX.US,D,20240223,000000,14,14,13.622,14,24134.4,0
+CDTX.US,D,20240226,000000,14,14.6,13.4,14.386,21994.5,0
+CDTX.US,D,20240227,000000,14,14.998,14,14.574,21305.850000000002,0
+CDTX.US,D,20240228,000000,14.6,14.876,14.244,14.404,12990.050000000001,0
+CDTX.US,D,20240229,000000,14.558,14.71,14,14.15,23241.25,0
+CDTX.US,D,20240301,000000,14.236,14.776,14.082,14.244,11921.150000000001,0
+CDTX.US,D,20240304,000000,14.58,14.58,13.6,14.14,18450.45,0
+CDTX.US,D,20240305,000000,13.8,14,13.4,13.998,18271.7,0
+CDTX.US,D,20240306,000000,13.622,14.2,13.622,13.986,11122.2,0
+CDTX.US,D,20240307,000000,13.896,13.974,13.6,13.66,4810.2,0
+CDTX.US,D,20240308,000000,13.888,14.178,13.782,13.82,13205.7,0
+CDTX.US,D,20240311,000000,13.6,13.798,13.02,13.22,26742.25,0
+CDTX.US,D,20240312,000000,13.378,13.964,13.202,13.678,19875.050000000003,0
+CDTX.US,D,20240313,000000,13.418,14.14,13.3,13.3,35601.3,0
+CDTX.US,D,20240314,000000,13.52,13.892,12.8,12.82,40252.65,0
+CDTX.US,D,20240315,000000,13.298,14.934,13.2752,13.698,67246.95,0
+CDTX.US,D,20240318,000000,14.298,14.6,13.71,13.87,31061.25,0
+CDTX.US,D,20240319,000000,13.984,14.88,13.64,14.284,32793.85,0
+CDTX.US,D,20240320,000000,14.332,15.554,14.328,15.262,44088.950000000004,0
+CDTX.US,D,20240321,000000,15.6,16.4,15.6,16.062,37094.65,0
+CDTX.US,D,20240322,000000,16.374,16.374,15.2,15.546,33739.950000000004,0
+CDTX.US,D,20240325,000000,15.6,15.896,14.42,14.928,24992.45,0
+CDTX.US,D,20240326,000000,14.786,15,14.4,14.8,23074.050000000003,0
+CDTX.US,D,20240327,000000,15.026,17,14.802,16.842,72316.5,0
+CDTX.US,D,20240328,000000,17.2,19.17,17,18.4,75452.25,0
+CDTX.US,D,20240401,000000,16.2,20,15.61,19.356,87369.25,0
+CDTX.US,D,20240402,000000,19.6,21.8,18.644,21.4,71272.15000000001,0
+CDTX.US,D,20240403,000000,22.8,24.4,20.7,21,132041.55000000002,0
+CDTX.US,D,20240404,000000,21,23,20.4,21.6,44165.200000000004,0
+CDTX.US,D,20240405,000000,22.8,24.198,20,23.2,114598.35,0
+CDTX.US,D,20240408,000000,23.2,24,20.8,21,69914.5,0
+CDTX.US,D,20240409,000000,21.4,22,17.302,17.5,84580.35,0
+CDTX.US,D,20240410,000000,16.4,19.552,15.602,18.402,46050.55,0
+CDTX.US,D,20240411,000000,18.6,19.198,16.402,17.282,26253.4,0
+CDTX.US,D,20240412,000000,17.282,17.822,15.766,16.2,26923.300000000003,0
+CDTX.US,D,20240415,000000,17.4,17.6,16.4,16.494,15256.150000000001,0
+CDTX.US,D,20240416,000000,17,17.4,13.8,14.6,63498.15,0
+CDTX.US,D,20240417,000000,14.46,16,14.202,14.444,21492.4,0
+CDTX.US,D,20240418,000000,14.4,14.998,14.302,14.44,13716.35,0
+CDTX.US,D,20240419,000000,14.1,14.8,13.6,13.62,18052.600000000002,0
+CDTX.US,D,20240422,000000,12,12.96,10.004,10.278,192657.45,0
+CDTX.US,D,20240423,000000,10.824,11.6,10.004,10.25,96083.70000000001,0
+CDTX.US,D,20240424,000000,10.18,12.59,10.1057,12.29,326436,0
+CDTX.US,D,20240425,000000,14.5,14.96,12.133,13,753807,0
+CDTX.US,D,20240426,000000,12.65,13.43,11.57,12.63,200108,0
+CDTX.US,D,20240429,000000,12.59,12.82,11.9,12.325,112391,0
+CDTX.US,D,20240430,000000,12.2,12.6351,11.72,11.98,76446,0
+CDTX.US,D,20240501,000000,11.85,11.86,11.0161,11.81,107666,0
+CDTX.US,D,20240502,000000,11.84,12.85,11.52,12.68,65150,0
+CDTX.US,D,20240503,000000,11.75,13.1999,11.75,12.51,54051,0
+CDTX.US,D,20240506,000000,12.6,14.09,12.6,13.61,102155,0
+CDTX.US,D,20240507,000000,13.73,14.1206,13.405,13.44,40727,0
+CDTX.US,D,20240508,000000,13.39,13.5899,13.0403,13.05,17270,0
+CDTX.US,D,20240509,000000,13.32,13.57,12.6,12.6,27810,0
+CDTX.US,D,20240510,000000,12.6,13.04,12.16,12.16,30353,0
+CDTX.US,D,20240513,000000,12.25,12.7,12.25,12.7,14814,0
+CDTX.US,D,20240514,000000,12.6,13.44,12.3301,13.09,28569,0
+CDTX.US,D,20240515,000000,13.13,13.13,12.537,12.71,22090,0
+CDTX.US,D,20240516,000000,12.28,12.7,11.85,12,46216,0
+CDTX.US,D,20240517,000000,12,12,10.88,11.21,60758,0
+CDTX.US,D,20240520,000000,11.22,12,10.82,11.26,54020,0
+CDTX.US,D,20240521,000000,11.123,11.15,10.62,10.62,41467,0
+CDTX.US,D,20240522,000000,10.58,13.17,10.5,12.34,197606,0
+CDTX.US,D,20240523,000000,12.6,12.7,11.84,11.92,73167,0
+CDTX.US,D,20240524,000000,12,12.205,11.65,12.02,29408,0
+CDTX.US,D,20240528,000000,12,12.2676,11.5301,11.77,32988,0
+CDTX.US,D,20240529,000000,11.63,12.29,11.4,11.82,38795,0
+CDTX.US,D,20240530,000000,12.09,12.78,11.9291,12.42,38209,0
+CDTX.US,D,20240531,000000,12.71,13.49,12.3304,12.69,35316,0
+CDTX.US,D,20240603,000000,13.24,13.24,12.1,12.41,18143,0
+CDTX.US,D,20240604,000000,12.146,12.565,12.145,12.34,16542,0
+CDTX.US,D,20240605,000000,12.34,12.975,11.5,12.5,51164,0
+CDTX.US,D,20240606,000000,12.5,13.47,12.5,13.38,91069,0
+CDTX.US,D,20240607,000000,13.21,13.44,12.6452,12.84,46437,0
+CDTX.US,D,20240610,000000,12.65,13.55,12.65,13.43,34445,0
+CDTX.US,D,20240611,000000,13.27,13.65,12.8301,13.55,37125,0
+CDTX.US,D,20240612,000000,13.92,14.5446,13.82,14.37,66214,0
+CDTX.US,D,20240613,000000,14.15,14.4899,14,14.16,26099,0
+CDTX.US,D,20240614,000000,13.85,14.25,13.3575,13.44,59048,0
+CDTX.US,D,20240617,000000,13.28,13.67,12.52,12.59,41770,0
+CDTX.US,D,20240618,000000,12.58,13,11.85,12.1,40260,0
+CDTX.US,D,20240620,000000,11.97,12.44,11.53,11.7,69245,0
+CDTX.US,D,20240621,000000,12.08,12.2,11.25,11.62,54013,0
+CDTX.US,D,20240624,000000,11.37,11.85,10.45,11.29,163666,0
+CDTX.US,D,20240625,000000,11.16,11.95,11.16,11.95,72304,0
+CDTX.US,D,20240626,000000,11.865,11.87,11.12,11.2,21687,0
+CDTX.US,D,20240627,000000,11.445,11.66,11.1112,11.19,23321,0
+CDTX.US,D,20240628,000000,11.49,11.94,11.15,11.94,52684,0
+CDTX.US,D,20240701,000000,11.96,12.35,11.55,12.04,65352,0
+CDTX.US,D,20240702,000000,11.97,12.1,11.2,11.93,25241,0
+CDTX.US,D,20240703,000000,11.77,12.245,11.77,12.16,20039,0
+CDTX.US,D,20240705,000000,12.1523,12.1523,11.7601,12.05,37479,0
+CDTX.US,D,20240708,000000,12.05,12.13,11.42,11.78,32967,0
+CDTX.US,D,20240709,000000,11.8,11.8,11.33,11.525,38727,0
+CDTX.US,D,20240710,000000,11.5,11.7707,11.22,11.32,29174,0
+CDTX.US,D,20240711,000000,11.33,11.51,11.1351,11.26,43831,0
+CDTX.US,D,20240712,000000,11.68,11.68,11.2551,11.48,17051,0
+CDTX.US,D,20240715,000000,11.68,12.535,11.6201,12.5,57053,0
+CDTX.US,D,20240716,000000,12.37,13.075,12.37,12.94,25873,0
+CDTX.US,D,20240717,000000,12.51,13.03,12.51,13.01,18832,0
+CDTX.US,D,20240718,000000,13.04,13.04,12.53,12.64,9696,0
+CDTX.US,D,20240719,000000,12.55,12.55,11.8,11.81,8854,0
+CDTX.US,D,20240722,000000,11.7,11.99,11.51,11.74,15138,0
+CDTX.US,D,20240723,000000,11.51,11.95,11.2157,11.48,20823,0
+CDTX.US,D,20240724,000000,11.47,11.905,11.47,11.84,26741,0
+CDTX.US,D,20240725,000000,11.725,12.15,11.63,11.95,30627,0
+CDTX.US,D,20240726,000000,12.21,13.3421,11.88,13.24,70977,0
+CDTX.US,D,20240729,000000,13.03,13.2029,12.7601,13.05,13268,0
+CDTX.US,D,20240730,000000,13.3674,13.3674,13,13.13,4893,0
+CDTX.US,D,20240731,000000,13.13,13.2699,12.85,13.11,8205,0
+CDTX.US,D,20240801,000000,12.88,13.07,12.54,12.89,11214,0
+CDTX.US,D,20240802,000000,12.795,12.795,11.59,11.88,14629,0
+CDTX.US,D,20240805,000000,11.11,11.85,11.1,11.68,16738,0
+CDTX.US,D,20240806,000000,11.79,11.815,11.1,11.43,22119,0
+CDTX.US,D,20240807,000000,11.01,11.53,11.01,11.29,9209,0
+CDTX.US,D,20240808,000000,11.05,11.83,10.77,11.59,16575,0
+CDTX.US,D,20240809,000000,11.78,11.85,11.28,11.81,16812,0
+CDTX.US,D,20240812,000000,11.37,11.79,11.37,11.725,8349,0
+CDTX.US,D,20240813,000000,11.47,12.395,11.47,12.15,14651,0
+CDTX.US,D,20240814,000000,12.54,13,12.01,12.86,46364,0
+CDTX.US,D,20240815,000000,11.58,13.36,11.58,12.64,26436,0
+CDTX.US,D,20240816,000000,12.445,12.82,12.27,12.79,11723,0
+CDTX.US,D,20240819,000000,12.7,12.96,12.0101,12.96,21249,0
+CDTX.US,D,20240820,000000,12.66,12.965,12.31,12.95,11565,0
+CDTX.US,D,20240821,000000,12.3416,13.01,12.3416,13,20987,0
+CDTX.US,D,20240822,000000,12.48,13,12.4454,13,14967,0
+CDTX.US,D,20240823,000000,13,13,12.6101,12.98,16401,0
+CDTX.US,D,20240826,000000,12.7663,12.865,12.51,12.865,9013,0
+CDTX.US,D,20240827,000000,12.4176,13,12.4176,12.97,52088,0
+CDTX.US,D,20240828,000000,12.73,12.99,12.51,12.9593,57669,0
+CDTX.US,D,20240829,000000,12.4399,12.97,12.4399,12.95,7538,0
+CDTX.US,D,20240830,000000,12.46,12.755,11.51,11.89,40636,0
+CDTX.US,D,20240903,000000,11.77,11.99,11.5,11.59,10369,0
+CDTX.US,D,20240904,000000,11.32,11.54,10.76,11.315,42580,0
+CDTX.US,D,20240905,000000,11.43,11.56,11.26,11.55,4227,0
+CDTX.US,D,20240906,000000,11.6,11.6,11.25,11.44,4341,0
+CDTX.US,D,20240909,000000,11.58,11.73,10.97,11.7,10018,0
+CDTX.US,D,20240910,000000,11.53,11.99,11.45,11.95,5408,0
+CDTX.US,D,20240911,000000,11.64,11.86,11.42,11.62,24303,0
+CDTX.US,D,20240912,000000,11.76,11.7973,11.33,11.35,18245,0
+CDTX.US,D,20240913,000000,11.21,12.68,11.21,11.94,32898,0
+CDTX.US,D,20240916,000000,12.01,12.1004,11.51,11.8,6395,0
+CDTX.US,D,20240917,000000,11.6,11.975,11.6,11.63,7235,0
+CDTX.US,D,20240918,000000,11.63,12.33,11.5581,11.62,29932,0
+CDTX.US,D,20240919,000000,11.91,12.27,11.69,11.72,27974,0
+CDTX.US,D,20240920,000000,11.7,11.88,10.94,11.27,40312,0
+CDTX.US,D,20240923,000000,11.18,11.28,10.87,10.87,21641,0
+CDTX.US,D,20240924,000000,11,11.19,10.75,10.77,22498,0
+CDTX.US,D,20240925,000000,10.98,11.24,10.81,10.82,10091,0
+CDTX.US,D,20240926,000000,10.855,11.28,10.6,10.79,22683,0
+CDTX.US,D,20240927,000000,10.6501,10.79,10.61,10.74,12705,0
+CDTX.US,D,20240930,000000,10.74,10.88,10.5,10.75,14387,0
+CDTX.US,D,20241001,000000,10.61,10.707,10.4136,10.61,17231,0
+CDTX.US,D,20241002,000000,10.52,10.6812,10.4121,10.55,8291,0
+CDTX.US,D,20241003,000000,10.46,10.7,10.26,10.7,17842,0
+CDTX.US,D,20241004,000000,10.52,10.925,10.42,10.9,17685,0
+CDTX.US,D,20241007,000000,10.73,11.15,10.7197,11.13,9994,0
+CDTX.US,D,20241008,000000,10.98,11.15,10.5144,10.71,17224,0
+CDTX.US,D,20241009,000000,10.79,10.97,10.57,10.85,7062,0
+CDTX.US,D,20241010,000000,10.7,10.82,10.45,10.52,19661,0
+CDTX.US,D,20241011,000000,10.75,10.95,10.3771,10.61,12725,0
+CDTX.US,D,20241014,000000,10.69,10.69,10.29,10.3,10884,0
+CDTX.US,D,20241015,000000,10.3,10.48,10.14,10.17,25792,0
+CDTX.US,D,20241016,000000,10.435,10.974,10.2842,10.74,28639,0
+CDTX.US,D,20241017,000000,10.65,11.15,10.6,11.15,19429,0
+CDTX.US,D,20241018,000000,11.01,11.58,10.37,11.26,42879,0
+CDTX.US,D,20241021,000000,11.49,11.49,11.07,11.22,16728,0
+CDTX.US,D,20241022,000000,11.09,11.39,11.09,11.38,3019,0
+CDTX.US,D,20241023,000000,11.11,11.41,11.07,11.3,18444,0
+CDTX.US,D,20241024,000000,11.4036,11.7,11.1162,11.16,10838,0
+CDTX.US,D,20241025,000000,11.3,13.25,11.285,12.6,74991,0
+CDTX.US,D,20241028,000000,12.92,12.92,12.1,12.47,8427,0
+CDTX.US,D,20241029,000000,12.61,13.92,12.54,13.39,25478,0
+CDTX.US,D,20241030,000000,13.39,13.39,12.6461,12.83,28116,0
+CDTX.US,D,20241031,000000,12.77,13,12.7,13,5620,0
+CDTX.US,D,20241101,000000,12.85,13.13,12.6611,13.0899,10602,0
+CDTX.US,D,20241104,000000,13.09,13.45,13,13.03,20154,0
+CDTX.US,D,20241105,000000,13.03,13.26,13,13.26,14219,0
+CDTX.US,D,20241106,000000,13.47,13.47,12.78,13.26,10430,0
+CDTX.US,D,20241107,000000,12.91,13.4,12.74,13.11,31689,0
+CDTX.US,D,20241108,000000,13.28,13.78,13.03,13.5,23505,0
+CDTX.US,D,20241111,000000,13.51,13.68,12.89,13.35,10773,0
+CDTX.US,D,20241112,000000,13.584,13.7301,13.14,13.45,19359,0
+CDTX.US,D,20241113,000000,13.31,14,13.27,13.9,27119,0
+CDTX.US,D,20241114,000000,14.08,14.75,13.82,14.48,30025,0
+CDTX.US,D,20241115,000000,14.5,14.97,13.9001,14.37,31566,0
+CDTX.US,D,20241118,000000,14.33,14.9899,14.33,14.96,47783,0
+CDTX.US,D,20241119,000000,14.93,15.63,14.93,15.63,14825,0
+CDTX.US,D,20241120,000000,15.68,16.6367,15.02,15.12,45617,0
+CDTX.US,D,20241121,000000,18.98,19.9799,17.1669,17.45,451789,0
+CDTX.US,D,20241122,000000,17.73,21.284,17.52,20.4,255755,0
+CDTX.US,D,20241125,000000,20.39,20.5,17.25,18.69,147562,0
+CDTX.US,D,20241126,000000,18.6,20.2,17.82,19.59,32935,0
+CDTX.US,D,20241127,000000,19.53,20.2,19.25,20.2,26722,0
+CDTX.US,D,20241129,000000,20.21,20.5,19.5617,20.21,10091,0
+CDTX.US,D,20241202,000000,20.2,20.46,18.71,18.76,30767,0
+CDTX.US,D,20241203,000000,18.8,18.96,17.41,17.71,62747,0
+CDTX.US,D,20241204,000000,17.95,20.33,17.83,19.95,96482,0
+CDTX.US,D,20241205,000000,19.84,20.66,18.0276,19.93,39440,0
+CDTX.US,D,20241206,000000,19.27,24,18.4254,23.73,120254,0
+CDTX.US,D,20241209,000000,23.51,24,22.14,22.51,49833,0
+CDTX.US,D,20241210,000000,22.17,24,22.15,22.17,24649,0
+CDTX.US,D,20241211,000000,21.94,22.25,21.2152,21.82,36812,0
+CDTX.US,D,20241212,000000,21.48,22.08,21.15,21.64,45806,0
+CDTX.US,D,20241213,000000,22.78,23.89,22.202,22.88,101274,0
+CDTX.US,D,20241216,000000,22.83,23.66,22.8,23.26,37508,0
+CDTX.US,D,20241217,000000,23.17,24.99,22.1,22.81,58967,0
+CDTX.US,D,20241218,000000,22.47,22.78,19.24,20.53,90508,0
+CDTX.US,D,20241219,000000,20.49,23.21,20.2386,22.51,85919,0
+CDTX.US,D,20241220,000000,22.12,24,21.2,23.22,148362,0
+CDTX.US,D,20241223,000000,22.9,24.31,21.88,23.4,75044,0
+CDTX.US,D,20241224,000000,23.26,23.7,22.63,23.43,31947,0
+CDTX.US,D,20241226,000000,23.2,23.424,22.7,23.22,49538,0
+CDTX.US,D,20241227,000000,23.44,24.25,22.85,23.69,134433,0
+CDTX.US,D,20241230,000000,23.99,25.32,23.2601,25.25,116886,0
+CDTX.US,D,20241231,000000,25.61,27.44,25.1076,26.88,183549,0
+CDTX.US,D,20250102,000000,27.11,28.42,26.01,27.3,134338,0
+CDTX.US,D,20250103,000000,27.3,27.685,25.41,26.62,118544,0
+CDTX.US,D,20250106,000000,26.57,27,25.1095,26.81,171468,0
+CDTX.US,D,20250107,000000,27.12,27.7,26.1209,27,234061,0
+CDTX.US,D,20250108,000000,27.6,27.6,21.5,24.88,231579,0
+CDTX.US,D,20250110,000000,24.79,25.45,22.5,24,136361,0
+CDTX.US,D,20250113,000000,23.94,24.385,21.11,21.19,95052,0
+CDTX.US,D,20250114,000000,21.02,22.35,20.82,20.92,74828,0
+CDTX.US,D,20250115,000000,21.09,21.92,19.87,20.42,93217,0
+CDTX.US,D,20250116,000000,20.42,21.8,20.2649,21.25,113494,0
+CDTX.US,D,20250117,000000,21.04,22,20.762,21.7,229225,0
+CDTX.US,D,20250121,000000,21.9,22.675,21.6352,22.18,82675,0
+CDTX.US,D,20250122,000000,22,22.22,21.63,21.99,125219,0
+CDTX.US,D,20250123,000000,21.9,22.65,21.55,21.8,147984,0
+CDTX.US,D,20250124,000000,21.59,21.6,18.57,18.91,72892,0
+CDTX.US,D,20250127,000000,19.02,19.28,18.11,18.12,51459,0
+CDTX.US,D,20250128,000000,17.97,19.24,17.59,18.92,74074,0
+CDTX.US,D,20250129,000000,18.81,18.81,17.6833,17.85,31708,0
+CDTX.US,D,20250130,000000,17.65,18.12,17.17,18.1,72545,0
+CDTX.US,D,20250131,000000,18.07,19,17.9158,18.575,77170,0
+CDTX.US,D,20250203,000000,18.3025,19.498,18.0395,18.95,134306,0
+CDTX.US,D,20250204,000000,18.87,20.29,18.755,20.04,168755,0
+CDTX.US,D,20250205,000000,20.19,21.46,20.19,20.22,35016,0
+CDTX.US,D,20250206,000000,20,21.39,19.724,21.23,77258,0
+CDTX.US,D,20250207,000000,21.38,21.94,21.06,21.68,157418,0
+CDTX.US,D,20250210,000000,21.7,22.62,21.49,21.73,79034,0
+CDTX.US,D,20250211,000000,21.5,22.93,21.1521,21.99,40532,0
+CDTX.US,D,20250212,000000,21.74,24.81,21.74,23.465,125686,0
+CDTX.US,D,20250213,000000,23,24.99,22.8,23.33,126628,0
+CDTX.US,D,20250214,000000,23.22,24.3,22.34,23.94,106454,0
+CDTX.US,D,20250218,000000,23.88,24.32,23.6,24,86507,0
+CDTX.US,D,20250219,000000,23.94,24.95,23.4,23.81,168700,0
+CDTX.US,D,20250220,000000,23.4,23.4,20.5,22.38,84259,0
+CDTX.US,D,20250221,000000,22.29,22.3,21.2275,21.54,51838,0
+CDTX.US,D,20250224,000000,21.5,21.52,19.958,20.5,71067,0
+CDTX.US,D,20250225,000000,20.47,22.155,20.11,21.42,105739,0
+CDTX.US,D,20250226,000000,21.53,22.59,21.423,22.13,102609,0
+CDTX.US,D,20250227,000000,22.11,24.135,21.8172,23.85,61488,0
+CDTX.US,D,20250228,000000,23.75,25.24,23.16,24.9,257214,0
+CDTX.US,D,20250303,000000,24.86,25.7774,23.02,23.05,150161,0
+CDTX.US,D,20250304,000000,22.56,24,22.28,23.16,98042,0
+CDTX.US,D,20250305,000000,22.96,23.635,22.62,23.5,51437,0
+CDTX.US,D,20250306,000000,23.37,24,23.11,23.61,51232,0
+CDTX.US,D,20250307,000000,21.85,23.94,21.85,23.66,52851,0
+CDTX.US,D,20250310,000000,24.14,24.14,21.78,22.39,106453,0
+CDTX.US,D,20250311,000000,21.96,21.96,20.15,21,126939,0
+CDTX.US,D,20250312,000000,21.92,23.6576,21,23,148656,0
+CDTX.US,D,20250313,000000,23.15,23.44,21.76,22.36,84965,0
+CDTX.US,D,20250314,000000,22.31,22.7,22.04,22.05,60726,0
+CDTX.US,D,20250317,000000,22.45,22.585,21.3,22.27,90681,0
+CDTX.US,D,20250318,000000,22.27,23.25,21.905,22.75,82483,0
+CDTX.US,D,20250319,000000,22.84,23.215,22.04,22.75,188792,0
+CDTX.US,D,20250320,000000,22.28,23.49,22.28,23.1,816820,0
+CDTX.US,D,20250321,000000,23.06,23.498,21.2,22.47,197853,0
+CDTX.US,D,20250324,000000,22.58,23.76,22.4,23.63,104525,0
+CDTX.US,D,20250325,000000,23.5,23.5,21.76,22.03,210562,0
+CDTX.US,D,20250326,000000,21.83,22.23,20.67,20.83,201515,0
+CDTX.US,D,20250327,000000,20.55,21.925,19.83,21.58,67453,0
+CDTX.US,D,20250328,000000,21.81,22.64,21.5,22.39,77386,0
+CDTX.US,D,20250331,000000,21.88,22.64,21.035,21.54,88056,0
+CDTX.US,D,20250401,000000,21.39,22.04,18.78,18.92,151452,0
+CDTX.US,D,20250402,000000,18.34,19.21,18.03,18.37,135097,0
+CDTX.US,D,20250403,000000,17.75,18.415,17.5,17.82,168562,0
+CDTX.US,D,20250404,000000,17.2,17.2,16.1,16.43,119539,0
+CDTX.US,D,20250407,000000,16.1,16.79,15.22,16.52,139141,0
+CDTX.US,D,20250408,000000,16.92,17.745,16.32,17.1,468547,0
+CDTX.US,D,20250409,000000,16.77,18.01,15.76,17.47,575841,0
+CDTX.US,D,20250410,000000,17.04,18.48,16.505,17.09,341068,0
+CDTX.US,D,20250411,000000,17.19,18.34,16.69,18.205,213074,0
+CDTX.US,D,20250414,000000,18.5,19.31,18.38,18.74,82134,0
+CDTX.US,D,20250415,000000,18.72,20.17,18.72,20,117420,0
+CDTX.US,D,20250416,000000,19.64,19.83,18.9,19.18,57095,0
+CDTX.US,D,20250417,000000,19.25,19.58,18.69,19.44,112586,0
+CDTX.US,D,20250421,000000,19.18,21,19.18,20.685,62832,0
+CDTX.US,D,20250422,000000,20.75,22.66,20.5,21.98,131553,0
+CDTX.US,D,20250423,000000,22.12,22.82,21.23,21.9,147497,0
+CDTX.US,D,20250424,000000,21.9,22.03,20.4344,21.48,101341,0
+CDTX.US,D,20250425,000000,21.37,22.06,20.95,21.54,50806,0
+CDTX.US,D,20250428,000000,21.66,21.66,20.65,21.03,149367,0
+CDTX.US,D,20250429,000000,20.79,21.45,19.97,21.12,79549,0
+CDTX.US,D,20250430,000000,20.79,21.05,20,20.885,59429,0
+CDTX.US,D,20250501,000000,20.8,22.8,20.7976,21.75,138646,0
+CDTX.US,D,20250502,000000,21.93,22.3,21.16,21.69,132651,0
+CDTX.US,D,20250505,000000,21.55,22,21.22,21.5,27290,0
+CDTX.US,D,20250506,000000,21.31,21.595,19.67,19.695,56930,0
+CDTX.US,D,20250507,000000,19.71,19.71,18.88,18.98,50232,0
+CDTX.US,D,20250508,000000,18.87,20.215,18.7548,19.15,55590,0
+CDTX.US,D,20250509,000000,20.97,20.97,18.505,18.63,61607,0
+CDTX.US,D,20250512,000000,19.11,20.29,18.69,19.43,216524,0
+CDTX.US,D,20250513,000000,19.86,20.13,19.16,19.36,64180,0
+CDTX.US,D,20250514,000000,19.21,19.5,18.9078,19.305,66246,0
+CDTX.US,D,20250515,000000,19.33,21.185,19.1,21.04,277111,0
+CDTX.US,D,20250516,000000,21.52,25.58,21.48,25.5,278845,0
+CDTX.US,D,20250519,000000,24.99,27.64,24.18,26.49,382437,0
+CDTX.US,D,20250520,000000,26.28,27.49,25.82,26.9,285519,0
+CDTX.US,D,20250521,000000,26.93,27,25.2912,26.25,262620,0
+CDTX.US,D,20250522,000000,26.11,26.545,25.2081,25.7,159840,0
+CDTX.US,D,20250523,000000,25.95,25.95,24.1201,24.28,163459,0
+CDTX.US,D,20250527,000000,24.57,24.645,22.96,24,170081,0
+CDTX.US,D,20250528,000000,24.07,24.91,21.84,22.69,211420,0
+CDTX.US,D,20250529,000000,22.54,22.78,21.5805,22.02,111948,0
+CDTX.US,D,20250530,000000,21.99,22.345,21.57,21.68,116386,0
+CDTX.US,D,20250602,000000,21.46,22.94,21.46,22.665,188485,0
+CDTX.US,D,20250603,000000,22.81,23.62,22.5,23.3,78993,0
+CDTX.US,D,20250604,000000,23.73,24.77,23.73,24.05,363087,0
+CDTX.US,D,20250605,000000,25.06,25.06,23.58,24.05,225731,0
+CDTX.US,D,20250606,000000,24.13,25.3,23.85,25.22,192832,0
+CDTX.US,D,20250609,000000,25.53,25.8747,23.56,25.38,252946,0
+CDTX.US,D,20250610,000000,25.22,26.19,23.8902,26.17,248764,0
+CDTX.US,D,20250611,000000,26.2,27,25.295,25.93,319260,0
+CDTX.US,D,20250612,000000,25.44,25.94,24.2,24.26,151195,0
+CDTX.US,D,20250613,000000,23.79,24.19,22.84,22.84,239404,0
+CDTX.US,D,20250616,000000,23.04,23.86,22.3,22.41,120261,0
+CDTX.US,D,20250617,000000,22.03,22.4413,21.14,22.1,204127,0
+CDTX.US,D,20250618,000000,22.6,22.6,21.25,21.31,127800,0
+CDTX.US,D,20250620,000000,21.41,21.53,20.16,21.02,397004,0
+CDTX.US,D,20250623,000000,40.63,45.39,37.76,44.95,6741757,0
+CDTX.US,D,20250624,000000,49.71,56.8288,43.04,46.84,3484011,0
+CDTX.US,D,20250625,000000,43.68,50,43,49.33,3651364,0
+CDTX.US,D,20250626,000000,48.92,51.46,47.1,48.03,1938091,0
+CDTX.US,D,20250627,000000,46.75,49.5,45.4162,49.45,3750985,0
+CDTX.US,D,20250630,000000,48.5,50.48,46.18,48.71,1157429,0
+CDTX.US,D,20250701,000000,48.5,49.25,45,49.03,837737,0
+CDTX.US,D,20250702,000000,47.6,48.755,44.46,47.87,1157993,0
+CDTX.US,D,20250703,000000,47.46,49.37,46.39,48.78,412729,0
+CDTX.US,D,20250707,000000,48,48.5154,45.5897,48.3,765253,0
+CDTX.US,D,20250708,000000,46.01,50.655,45.87,50.45,1168611,0
+CDTX.US,D,20250709,000000,51.16,52.33,47.69,50.96,1253559,0
+CDTX.US,D,20250710,000000,50.88,52.31,49.31,50.88,464233,0
+CDTX.US,D,20250711,000000,52.5,52.5,48.365,50.535,497008,0
+CDTX.US,D,20250714,000000,50.45,55.75,49.4278,55.32,1336741,0
+CDTX.US,D,20250715,000000,54.93,55.3108,50.94,51.495,701581,0
+CDTX.US,D,20250716,000000,52.05,52.525,50.2498,52.26,437115,0
+CDTX.US,D,20250717,000000,52.52,56.489,51.685,56.15,584298,0
+CDTX.US,D,20250718,000000,56.47,61.6,54.5183,59.96,1113634,0
+CDTX.US,D,20250721,000000,59.95,60.38,56.17,57.05,913123,0
+CDTX.US,D,20250722,000000,56.91,62.16,54.91,61.53,694479,0
+CDTX.US,D,20250723,000000,62.87,66.945,61,64.85,837839,0
+CDTX.US,D,20250724,000000,65.24,65.24,62,62.82,656733,0
+CDTX.US,D,20250725,000000,62.91,63.8375,60.7309,61.85,360362,0
+CDTX.US,D,20250728,000000,62.64,63.195,60.71,62.68,286354,0
+CDTX.US,D,20250729,000000,62.85,63.17,61.02,61.93,204682,0
+CDTX.US,D,20250730,000000,61.93,63.88,61.185,61.79,293546,0
+CDTX.US,D,20250731,000000,61.47,64.95,61.43,63.31,362319,0
+CDTX.US,D,20250801,000000,62.18,64.25,61.9,62.9,302041,0
+CDTX.US,D,20250804,000000,62.9,63.48,62.135,62.46,238321,0
+CDTX.US,D,20250805,000000,62.17,62.845,59.64,61.77,326187,0
+CDTX.US,D,20250806,000000,62.46,62.725,60.59,61.99,561044,0
+CDTX.US,D,20250807,000000,62.71,62.79,59.57,61.73,325896,0
+CDTX.US,D,20250808,000000,57.79,62.3752,56.53,62,424782,0
+CDTX.US,D,20250811,000000,62.99,63.495,60.55,62,344512,0
+CDTX.US,D,20250812,000000,62.8,64.26,60.6,62,303564,0
+CDTX.US,D,20250813,000000,62.5,63.27,60.3,63.25,709702,0
+CDTX.US,D,20250814,000000,62.72,65.46,60.85,63.55,808478,0
+CDTX.US,D,20250815,000000,63.76,66.1999,62.145,65.215,632452,0
+CDTX.US,D,20250818,000000,66.2,66.8,62.5,63.24,450768,0
+CDTX.US,D,20250819,000000,63,63.58,60.97,61.49,421013,0
+CDTX.US,D,20250820,000000,61.45,65.78,59.8,65.03,500381,0
+CDTX.US,D,20250821,000000,64.67,69.36,63.65,67.49,662611,0
+CDTX.US,D,20250822,000000,67.94,68,65.69,66.37,558355,0
+CDTX.US,D,20250825,000000,65.99,67.09,63.72,64.13,263247,0
+CDTX.US,D,20250826,000000,64.4,67.33,64.01,66.96,671355,0
+CDTX.US,D,20250827,000000,66.74,66.9,64.97,65.39,196437,0
+CDTX.US,D,20250828,000000,65.78,66.2825,64.67,65.23,298713,0
+CDTX.US,D,20250829,000000,65.36,65.72,63.815,65.39,188319,0
+CDTX.US,D,20250902,000000,65.19,66.9999,62.5,63.79,525687,0
+CDTX.US,D,20250903,000000,63.71,64.4817,62.02,63.43,194051,0
+CDTX.US,D,20250904,000000,62.98,65.1,60.97,64.93,242930,0
+CDTX.US,D,20250905,000000,64.99,66.4981,62.69,63.17,424599,0
+CDTX.US,D,20250908,000000,64.32,64.39,61.1,62.15,542535,0
+CDTX.US,D,20250909,000000,62.18,65.1,61.31,62.96,830000,0
+CDTX.US,D,20250910,000000,63.06,65.84,62.07,63.44,818260,0
+CDTX.US,D,20250911,000000,62.86,65.4299,62.86,64.87,568106,0
+CDTX.US,D,20250912,000000,64.43,65.85,63.5,65.62,378661,0
+CDTX.US,D,20250915,000000,66.36,67.855,63.8,66.91,1176638,0
+CDTX.US,D,20250916,000000,66.94,69.21,64.39,64.71,769040,0
+CDTX.US,D,20250917,000000,64.72,66.81,64.01,64.85,611767,0
+CDTX.US,D,20250918,000000,66.12,71.49,65.8,71.22,986337,0
+CDTX.US,D,20250919,000000,71.48,74.515,68.48,68.71,1833117,0
+CDTX.US,D,20250922,000000,70.72,75.64,68.22,75.47,741930,0
+CDTX.US,D,20250923,000000,75.46,76,72.3,73.49,737678,0
+CDTX.US,D,20250924,000000,77.4,90.6382,77,88.58,3338956,0
+CDTX.US,D,20250925,000000,88.69,89.845,84.5479,84.76,1293610,0
+CDTX.US,D,20250926,000000,84.56,90.85,83.09,90.495,2132501,0
+CDTX.US,D,20250929,000000,91.27,97.75,89.455,95.26,2047704,0
+CDTX.US,D,20250930,000000,94.62,99,94.1001,95.76,1606219,0
+CDTX.US,D,20251001,000000,95.5,100.485,95.27,96.34,908805,0
+CDTX.US,D,20251002,000000,96.34,101.91,96.34,98.5,1084690,0
+CDTX.US,D,20251003,000000,99.81,106.63,98.91,101.99,1494950,0
+CDTX.US,D,20251006,000000,103.59,105.57,96.35,96.45,691437,0
+CDTX.US,D,20251007,000000,97.56,103.0665,96.44,102.17,1282788,0
+CDTX.US,D,20251008,000000,102.29,102.3,98.105,98.51,844990,0
+CDTX.US,D,20251009,000000,102,111.35,102,110.76,1617406,0
+CDTX.US,D,20251010,000000,116.4,121.21,110.86,113.05,1604125,0
+CDTX.US,D,20251013,000000,113.03,116.99,109.36,116.15,880401,0
+CDTX.US,D,20251014,000000,114.9,116.15,110,110.64,613718,0
+CDTX.US,D,20251015,000000,109.96,110.99,105.45,105.62,941269,0
+CDTX.US,D,20251016,000000,109.43,109.5543,100.07,102.02,713669,0
+CDTX.US,D,20251017,000000,99.26,103.02,98.45,101.52,766207,0
+CDTX.US,D,20251020,000000,102.08,103,97.85,100.56,723580,0
+CDTX.US,D,20251021,000000,99.38,104.77,99,103.22,759322,0
+CDTX.US,D,20251022,000000,101.62,103,97.17,99.33,687494,0
+CDTX.US,D,20251023,000000,99.25,99.25,94.61,96.16,858867,0
+CDTX.US,D,20251024,000000,97.74,97.74,93,93.12,652166,0
+CDTX.US,D,20251027,000000,95,105.035,94.5,99.98,1580366,0
+CDTX.US,D,20251028,000000,100.01,105.94,98.25,105.14,893241,0
+CDTX.US,D,20251029,000000,105.56,107,103.05,104.68,1046198,0
+CDTX.US,D,20251030,000000,103.5,112.71,102.19,109.03,1200317,0
+CDTX.US,D,20251031,000000,108.88,113,106.7,109.24,548140,0
+CDTX.US,D,20251103,000000,108.17,109.37,102.26,102.73,685142,0
+CDTX.US,D,20251104,000000,101.45,105.28,100.16,100.39,549153,0
+CDTX.US,D,20251105,000000,100.33,101,96.85,97.64,704926,0
+CDTX.US,D,20251106,000000,96.7,101.43,95.7311,98.64,945376,0
+CDTX.US,D,20251107,000000,98.29,105,95.87,104.39,955052,0
+CDTX.US,D,20251110,000000,103.24,106.95,101.39,103.79,849196,0
+CDTX.US,D,20251111,000000,104.57,108.33,102.1449,108.19,626681,0
+CDTX.US,D,20251112,000000,108.28,111.27,105.34,107.12,574015,0
+CDTX.US,D,20251113,000000,106.15,107.02,102.458,105.99,654575,0
+CDTX.US,D,20251114,000000,217.2,218.85,216.8,217.71,17289018,0
+CDTX.US,D,20251117,000000,217.41,218.77,217.41,217.91,5488864,0
+CDTX.US,D,20251118,000000,218,218.84,217.76,218.41,2335786,0
+CDTX.US,D,20251119,000000,218.35,219.64,218.35,219.02,4128491,0
+CDTX.US,D,20251120,000000,219.25,220.41,219.03,219.55,1912668,0
+CDTX.US,D,20251121,000000,219.45,219.9,218.86,219.35,1312892,0
+CDTX.US,D,20251124,000000,219.6,220.46,219.04,220.25,1376264,0
+CDTX.US,D,20251125,000000,220.04,220.22,219.5,219.65,726881,0
+CDTX.US,D,20251126,000000,219.9,219.98,219.51,219.75,693234,0
+CDTX.US,D,20251128,000000,219.61,219.88,219.4,219.88,490934,0
+CDTX.US,D,20251201,000000,219.71,220.1,219.36,219.73,2349341,0
+CDTX.US,D,20251202,000000,219.65,219.94,219.65,219.89,936132,0
+CDTX.US,D,20251203,000000,219.89,221.2,219.74,220.98,1264140,0
+CDTX.US,D,20251204,000000,220.08,220.69,219.86,220.5,453546,0
+CDTX.US,D,20251205,000000,220.21,220.92,220.02,220.36,661826,0
+CDTX.US,D,20251208,000000,220.54,220.75,219.82,220.07,1675298,0
+CDTX.US,D,20251209,000000,220.06,220.305,219.76,220.29,872038,0
+CDTX.US,D,20251210,000000,220.2,220.38,219.6,219.6,808831,0
+CDTX.US,D,20251211,000000,219.86,220.34,219.81,220.19,770935,0
+CDTX.US,D,20251212,000000,220.29,220.78,220.15,220.65,626129,0
+CDTX.US,D,20251215,000000,220.45,220.45,219.79,220.1,1320956,0
+CDTX.US,D,20251216,000000,219.96,220.4,219.96,220.05,1318605,0
+CDTX.US,D,20251217,000000,220.11,220.31,219.91,220.31,566238,0
+CDTX.US,D,20251218,000000,220.29,220.62,219.97,220.35,1546649,0
+CDTX.US,D,20251219,000000,220.39,221.02,220.09,220.8,1882116,0
+CDTX.US,D,20251222,000000,220.78,221,220.73,220.85,584988,0
+CDTX.US,D,20251223,000000,220.85,220.905,220.66,220.86,357317,0
+CDTX.US,D,20251224,000000,220.66,221,220.66,220.86,145741,0
+CDTX.US,D,20251226,000000,220.86,221,220.73,220.8,426432,0
+CDTX.US,D,20251229,000000,220.8,221,220.41,220.41,1371103,0
+CDTX.US,D,20251230,000000,220.6,220.8,220.4,220.8,614222,0
+CDTX.US,D,20251231,000000,220.75,220.96,220.75,220.89,559268,0
+CDTX.US,D,20260102,000000,220.85,221.1,220.47,221.03,1427459,0
+CDTX.US,D,20260105,000000,221.11,221.42,221.07,221.32,1368898,0
+CDTX.US,D,20260106,000000,221.32,221.41,221.25,221.38,2691011,0
diff --git a/daily/us/nasdaq stocks/1/cetx.us.txt b/daily/us/nasdaq stocks/1/cetx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9b1a4cab01b9f2f18e90b1cd4d8dda8b1254942
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cetx.us.txt	
@@ -0,0 +1,2677 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CETX.US,D,20150625,000000,34628265,35504910,33400080,34189470,0.00183673,0
+CETX.US,D,20150626,000000,34189470,34189470,32786145,33487335,0.0028517,0
+CETX.US,D,20150629,000000,31033170,33751935,31033170,33224940,0.00180226,0
+CETX.US,D,20150630,000000,29630790,33751935,26475375,27649650,0.00711655,0
+CETX.US,D,20150701,000000,28228410,29104950,27789555,27789555,0.00665034,0
+CETX.US,D,20150702,000000,27789555,28053060,27614370,27877755,0.0016653,0
+CETX.US,D,20150706,000000,27965955,27965955,27351870,27877755,0.0013687,0
+CETX.US,D,20150707,000000,27614370,27877755,27351870,27701355,0.000889795,0
+CETX.US,D,20150708,000000,27351870,27701355,27264765,27527220,0.000171428,0
+CETX.US,D,20150709,000000,27789555,27789555,27000165,27088365,0.000981405,0
+CETX.US,D,20150710,000000,27000165,27701355,27000165,27614370,0.00331972,0
+CETX.US,D,20150713,000000,33224940,33224940,27000165,27439020,0.00183673,0
+CETX.US,D,20150714,000000,27614370,27614370,26475375,26475375,0.00192199,0
+CETX.US,D,20150715,000000,26475375,26826030,26475375,26737830,0.000347392,0
+CETX.US,D,20150716,000000,27527220,30682515,26562480,28315560,0.0095365,0
+CETX.US,D,20150717,000000,27701355,29718990,27000165,28490745,0.00262403,0
+CETX.US,D,20150720,000000,27264765,28315560,25949490,26036640,0.00410702,0
+CETX.US,D,20150721,000000,26123790,26123790,25597785,25597785,0.000730158,0
+CETX.US,D,20150722,000000,25597785,25949490,23494215,23757720,0.00903401,0
+CETX.US,D,20150723,000000,23669520,25949490,23669520,25335450,0.00086712,0
+CETX.US,D,20150724,000000,24984795,24984795,24107205,24808395,0.00065034,0
+CETX.US,D,20150727,000000,23933070,25510800,23933070,25510800,0.00055873,0
+CETX.US,D,20150728,000000,25247250,25597785,24546060,24546060,0.000136961,0
+CETX.US,D,20150729,000000,23669520,25335450,23669520,24195405,0.0017678,0
+CETX.US,D,20150730,000000,26826030,28228410,25072995,25247250,0.00586303,0
+CETX.US,D,20150731,000000,24984795,25685985,24984795,25335450,0.0022585,0
+CETX.US,D,20150803,000000,24721410,25422600,23669520,24107205,0.00376961,0
+CETX.US,D,20150804,000000,23669520,25335450,22793025,23056530,0.00214421,0
+CETX.US,D,20150805,000000,24984795,24984795,22881225,23230830,0.00151746,0
+CETX.US,D,20150806,000000,24458910,25422600,24458910,24634260,0.000361904,0
+CETX.US,D,20150807,000000,24896595,24896595,24896595,24896595,0.000114285,0
+CETX.US,D,20150810,000000,25335450,25597785,24808395,25597785,0.00074195,0
+CETX.US,D,20150811,000000,24547110,24984795,24546060,24767610,0.000667573,0
+CETX.US,D,20150812,000000,24634260,24634260,22003635,22354290,0.00298866,0
+CETX.US,D,20150813,000000,22354290,23406015,21915435,22003635,0.00269206,0
+CETX.US,D,20150814,000000,21390645,25160100,20601255,22529640,0.0210113,0
+CETX.US,D,20150817,000000,23669520,23844870,21040110,21741300,0.012673,0
+CETX.US,D,20150818,000000,22180035,22704825,21390645,21915435,0.0019619,0
+CETX.US,D,20150819,000000,22354290,23230830,22180035,22180035,0.0011746,0
+CETX.US,D,20150820,000000,21915435,22267140,21214245,21214245,0.00101496,0
+CETX.US,D,20150821,000000,20776560,24107205,20776560,21653100,0.00160816,0
+CETX.US,D,20150824,000000,20864760,24350970,19022475,19548480,0.00146122,0
+CETX.US,D,20150825,000000,20426070,20951910,19811865,20163570,0.00182494,0
+CETX.US,D,20150826,000000,20075370,20075370,19374180,19900065,0.0011746,0
+CETX.US,D,20150827,000000,20864760,20864760,19988265,20601255,0.00185941,0
+CETX.US,D,20150828,000000,20864760,21828450,20163570,21127260,0.00065034,0
+CETX.US,D,20150831,000000,21390645,21390645,19461330,19900065,0.00125442,0
+CETX.US,D,20150901,000000,24107205,24195405,20601255,21478845,0.00404988,0
+CETX.US,D,20150902,000000,21040110,21040110,19811865,21040110,0.00119818,0
+CETX.US,D,20150903,000000,21040110,21828450,20689455,21653100,0.00346757,0
+CETX.US,D,20150904,000000,22529640,22529640,21214245,21828450,0.00287437,0
+CETX.US,D,20150908,000000,21915435,22704825,21214245,22529640,0.00236099,0
+CETX.US,D,20150909,000000,22529640,25160100,22442490,25160100,0.0223691,0
+CETX.US,D,20150910,000000,25861290,32173155,24503010,29455440,0.0455165,0
+CETX.US,D,20150911,000000,29718990,33050745,28929600,32523750,0.0169968,0
+CETX.US,D,20150914,000000,35066115,45497970,34189470,38134215,0.0301714,0
+CETX.US,D,20150915,000000,38134215,38134215,26826030,34189470,0.0722748,0
+CETX.US,D,20150916,000000,34628265,35504910,32084955,34189470,0.0103691,0
+CETX.US,D,20150917,000000,32962545,34189470,29191935,33926130,0.0208063,0
+CETX.US,D,20150918,000000,31822560,33663735,27614370,27614370,0.010312,0
+CETX.US,D,20150921,000000,31909500,32261355,29368335,30594315,0.00901133,0
+CETX.US,D,20150922,000000,28490745,43307145,27264765,37959075,0.366118,0
+CETX.US,D,20150923,000000,33487335,34628265,30157725,31647105,0.0747727,0
+CETX.US,D,20150924,000000,30770715,32414445,29368335,30331980,0.00725351,0
+CETX.US,D,20150925,000000,30682515,31997700,29455440,31033170,0.0116235,0
+CETX.US,D,20150928,000000,31033170,34628265,30157725,31296720,0.0133759,0
+CETX.US,D,20150929,000000,31560165,33224940,29981325,30946020,0.00520181,0
+CETX.US,D,20150930,000000,31735305,31909500,29280135,30069525,0.0157188,0
+CETX.US,D,20151001,000000,29893125,30682515,29016750,29104950,0.0035365,0
+CETX.US,D,20151002,000000,28667145,29455440,28228410,29016750,0.00435736,0
+CETX.US,D,20151005,000000,28667145,28754250,24634260,25160100,0.0246412,0
+CETX.US,D,20151006,000000,25160100,25422600,23494215,23494215,0.00646802,0
+CETX.US,D,20151007,000000,23582415,26036640,23582415,24546060,0.00734603,0
+CETX.US,D,20151008,000000,24283605,25774185,24283605,24808395,0.00606893,0
+CETX.US,D,20151009,000000,24896595,25422600,23844870,24107205,0.00657052,0
+CETX.US,D,20151012,000000,23582415,24458910,23047710,23143680,0.00560725,0
+CETX.US,D,20151013,000000,23406015,24546060,22267140,22617840,0.00716371,0
+CETX.US,D,20151014,000000,22968330,24896595,22442490,23933070,0.0275247,0
+CETX.US,D,20151015,000000,24195405,24896595,23669520,24458910,0.0127646,0
+CETX.US,D,20151016,000000,24458910,24984795,23669520,23757720,0.00784852,0
+CETX.US,D,20151019,000000,24984795,24984795,23669520,23669520,0.0016653,0
+CETX.US,D,20151020,000000,27176565,27176565,23494215,23494215,0.00798458,0
+CETX.US,D,20151021,000000,23230830,24371805,23230830,23757720,0.00305668,0
+CETX.US,D,20151022,000000,24020220,24020220,23230830,23319030,0.00409523,0
+CETX.US,D,20151023,000000,24195405,24195405,23319030,23669520,0.00260045,0
+CETX.US,D,20151026,000000,22617840,23406015,22529640,23230830,0.00330793,0
+CETX.US,D,20151027,000000,22003635,23056530,21915435,22354290,0.00458594,0
+CETX.US,D,20151028,000000,24020220,24195405,22793025,22881225,0.00970703,0
+CETX.US,D,20151029,000000,22968330,24896595,22793025,23582415,0.00850975,0
+CETX.US,D,20151030,000000,23230830,24371805,22354290,23406015,0.00439183,0
+CETX.US,D,20151102,000000,23406015,23932020,23319030,23669520,0.00260498,0
+CETX.US,D,20151103,000000,23406015,23757720,22881225,23494215,0.00220136,0
+CETX.US,D,20151104,000000,23406015,23406015,22881225,23406015,0.00188843,0
+CETX.US,D,20151105,000000,23669520,24107205,23056530,23406015,0.00296598,0
+CETX.US,D,20151106,000000,23143680,24107205,22968330,23056530,0.000957823,0
+CETX.US,D,20151109,000000,23757720,23757720,22704825,23143680,0.00233922,0
+CETX.US,D,20151110,000000,22793025,23143680,22617840,23056530,0.0010839,0
+CETX.US,D,20151111,000000,23056530,23230830,22529640,22617840,0.00179138,0
+CETX.US,D,20151112,000000,22529640,23230830,22180035,23230830,0.00364988,0
+CETX.US,D,20151113,000000,22617840,22793025,22003635,22091835,0.00841814,0
+CETX.US,D,20151116,000000,22354290,22354290,20601255,21302445,0.0161405,0
+CETX.US,D,20151117,000000,20864760,21741300,20864760,21390645,0.0198485,0
+CETX.US,D,20151118,000000,20951910,21478845,20250720,20689455,0.014829,0
+CETX.US,D,20151119,000000,21478845,21915435,20426070,21214245,0.00538412,0
+CETX.US,D,20151120,000000,21478845,24546060,21214245,22704825,0.00711836,0
+CETX.US,D,20151123,000000,23143680,24020220,23143680,23406015,0.0047229,0
+CETX.US,D,20151124,000000,23406015,23406015,22180035,22968330,0.00262403,0
+CETX.US,D,20151125,000000,23056530,23056530,22354290,22617840,0.00316009,0
+CETX.US,D,20151127,000000,22968330,22968330,22617840,22793025,0.0018712,0
+CETX.US,D,20151130,000000,22793025,24020220,22617840,23406015,0.00604535,0
+CETX.US,D,20151201,000000,23669520,25335450,23406015,24546060,0.01678,0
+CETX.US,D,20151202,000000,24721410,26036640,24195405,26036640,0.0175183,0
+CETX.US,D,20151203,000000,26562480,27527220,25422600,25949490,0.0167827,0
+CETX.US,D,20151204,000000,26387175,30420180,25949490,29280135,0.025951,0
+CETX.US,D,20151207,000000,29981325,32786145,29280135,30157725,0.0269777,0
+CETX.US,D,20151208,000000,29718990,30244830,29017800,29455440,0.00938049,0
+CETX.US,D,20151209,000000,28578945,29191935,28053060,28315560,0.00686712,0
+CETX.US,D,20151210,000000,28578945,29191935,26826030,26913180,0.00709478,0
+CETX.US,D,20151211,000000,28490745,28490745,26913180,27088365,0.00436916,0
+CETX.US,D,20151214,000000,27088365,29147835,25685985,26298975,0.008078,0
+CETX.US,D,20151215,000000,26475375,26826030,25422600,26298975,0.0102893,0
+CETX.US,D,20151216,000000,27176565,27527220,26298975,26387175,0.00514467,0
+CETX.US,D,20151217,000000,26298975,28842450,26298975,28053060,0.0128326,0
+CETX.US,D,20151218,000000,28403760,28403760,25422600,26211990,0.0213197,0
+CETX.US,D,20151221,000000,26387175,27088365,24107205,24896595,0.0135283,0
+CETX.US,D,20151222,000000,24634260,24785250,22793025,22968330,0.00735238,0
+CETX.US,D,20151223,000000,23494215,24721410,23494215,23844870,0.00346757,0
+CETX.US,D,20151224,000000,23669520,25064175,22968330,23844870,0.00118004,0
+CETX.US,D,20151228,000000,24107205,24395070,22881225,22881225,0.00869115,0
+CETX.US,D,20151229,000000,23581320,23581320,20426070,21165735,0.0174766,0
+CETX.US,D,20151230,000000,20951910,21915435,20951910,21127260,0.00303129,0
+CETX.US,D,20151231,000000,21478845,21741300,20513055,20689455,0.00953469,0
+CETX.US,D,20160104,000000,22793025,24283605,21513030,21915435,0.0152063,0
+CETX.US,D,20160105,000000,21915435,23319030,21915435,22793025,0.00614966,0
+CETX.US,D,20160106,000000,22354290,22791930,21916650,22267140,0.00310476,0
+CETX.US,D,20160107,000000,21915435,23571450,20951910,21741300,0.00605714,0
+CETX.US,D,20160108,000000,23538315,23538315,21828450,21915435,0.00285623,0
+CETX.US,D,20160111,000000,21915435,24984795,21861420,24984795,0.00591473,0
+CETX.US,D,20160112,000000,25247250,25247250,22968330,23669520,0.00684444,0
+CETX.US,D,20160113,000000,23143680,23143680,20163570,21040110,0.0119655,0
+CETX.US,D,20160114,000000,20513055,21478845,20426070,21478845,0.00409433,0
+CETX.US,D,20160115,000000,20777655,21040110,19636680,19636680,0.00918639,0
+CETX.US,D,20160119,000000,19724880,19900065,18058950,18848340,0.0107564,0
+CETX.US,D,20160120,000000,19374180,19374180,18147150,18760140,0.00439455,0
+CETX.US,D,20160121,000000,23791950,23791950,19374180,20416035,0.00121995,0
+CETX.US,D,20160122,000000,21013650,21040110,19900065,20250720,0.00179682,0
+CETX.US,D,20160125,000000,19987170,20426070,19724880,19724880,0.00268117,0
+CETX.US,D,20160126,000000,22793025,23230830,18672990,19988265,0.036712,0
+CETX.US,D,20160127,000000,20163570,20163570,18497685,19198875,0.00529705,0
+CETX.US,D,20160128,000000,19110675,19198875,17708295,18321285,0.00346122,0
+CETX.US,D,20160129,000000,18147150,18234300,17533110,18147150,0.00904852,0
+CETX.US,D,20160201,000000,18069915,19110675,18069915,18760140,0.000821768,0
+CETX.US,D,20160202,000000,19110675,19645500,18058950,18935490,0.00322086,0
+CETX.US,D,20160203,000000,19615680,19785405,18234300,19461330,0.00622312,0
+CETX.US,D,20160204,000000,19680780,19680780,18058950,18058950,0.00279365,0
+CETX.US,D,20160205,000000,18585885,19108530,18060000,18672990,0.0064517,0
+CETX.US,D,20160208,000000,18409485,18672990,17796495,17883600,0.00560362,0
+CETX.US,D,20160209,000000,17883600,17971800,16481220,17182410,0.0112362,0
+CETX.US,D,20160210,000000,17444910,17936520,16831920,16831920,0.0143854,0
+CETX.US,D,20160211,000000,17971800,18409485,14640150,15516525,0.0110721,0
+CETX.US,D,20160212,000000,15516525,15780030,13675410,14458125,0.0243346,0
+CETX.US,D,20160216,000000,15254190,20119470,14202345,18147150,0.0126458,0
+CETX.US,D,20160217,000000,19287075,19988265,16743720,19900065,0.0171047,0
+CETX.US,D,20160218,000000,20337870,20337870,17104125,20163570,0.0093424,0
+CETX.US,D,20160219,000000,19636680,22968330,18849390,20426070,0.012575,0
+CETX.US,D,20160222,000000,21127260,22793025,19636680,21390645,0.0178612,0
+CETX.US,D,20160223,000000,21741300,21741300,18935490,19549530,0.00573786,0
+CETX.US,D,20160224,000000,18708270,20864760,18497685,19549530,0.00884898,0
+CETX.US,D,20160225,000000,19988265,20478990,19198875,19900065,0.00338231,0
+CETX.US,D,20160226,000000,20075370,20075370,17971800,18058950,0.00372698,0
+CETX.US,D,20160229,000000,17620095,18760140,17620095,18321285,0.00497324,0
+CETX.US,D,20160301,000000,18147150,19285980,16305915,17270610,0.0205405,0
+CETX.US,D,20160302,000000,17358810,18321285,15078840,15516525,0.02598,0
+CETX.US,D,20160303,000000,15604725,17095305,15604725,16481220,0.00413061,0
+CETX.US,D,20160304,000000,16918905,19110675,16918905,18321285,0.0165333,0
+CETX.US,D,20160307,000000,18409485,21500895,18234300,19811865,0.0103029,0
+CETX.US,D,20160308,000000,19636680,21477750,19636680,20513055,0.00710385,0
+CETX.US,D,20160309,000000,20951910,20951910,19374180,20075370,0.00489705,0
+CETX.US,D,20160310,000000,20250720,20250720,18497685,18585885,0.00349931,0
+CETX.US,D,20160311,000000,19110675,19110675,18497685,18672990,0.00174058,0
+CETX.US,D,20160314,000000,18848340,18848340,18147150,18321285,0.00290612,0
+CETX.US,D,20160315,000000,18058950,18360975,17533110,17708295,0.0046195,0
+CETX.US,D,20160316,000000,17645460,17883600,17533110,17620095,0.00331156,0
+CETX.US,D,20160317,000000,17270610,18233085,17270610,17708295,0.00171065,0
+CETX.US,D,20160318,000000,17533110,17533110,16217715,16217715,0.00694512,0
+CETX.US,D,20160321,000000,16394115,17533110,16129515,17182410,0.00245805,0
+CETX.US,D,20160322,000000,17270610,18585885,17182410,18058950,0.00593015,0
+CETX.US,D,20160323,000000,18111870,18234300,17182410,17357760,0.00118458,0
+CETX.US,D,20160324,000000,17444910,18146100,16305915,17533110,0.0124217,0
+CETX.US,D,20160328,000000,17620095,18147150,17620095,18147150,0.00424852,0
+CETX.US,D,20160329,000000,18321285,18409485,17971800,18058950,0.00418956,0
+CETX.US,D,20160330,000000,18409485,18409485,17971800,17972895,0.000921542,0
+CETX.US,D,20160331,000000,18234300,18234300,17971800,17971800,0.00297868,0
+CETX.US,D,20160401,000000,17971800,18848340,17620095,18409485,0.0180435,0
+CETX.US,D,20160404,000000,18848340,20951910,18848340,20075370,0.00613061,0
+CETX.US,D,20160405,000000,19636680,21565950,19462380,20776560,0.0166911,0
+CETX.US,D,20160406,000000,21214245,21214245,19776585,20250720,0.0102385,0
+CETX.US,D,20160407,000000,20075370,20864760,19724880,20451315,0.00640362,0
+CETX.US,D,20160408,000000,20337870,20601255,17533110,17796495,0.0198322,0
+CETX.US,D,20160411,000000,17708295,18759090,17708295,18147150,0.00338866,0
+CETX.US,D,20160412,000000,18409485,18848340,17708295,18409485,0.00745941,0
+CETX.US,D,20160413,000000,18204480,18585885,17708295,17708295,0.00360544,0
+CETX.US,D,20160414,000000,17620095,19461330,17620095,19110675,0.00336235,0
+CETX.US,D,20160415,000000,19110675,20163570,19110675,19287075,0.00428208,0
+CETX.US,D,20160418,000000,19549530,19707240,18935490,19110675,0.00368616,0
+CETX.US,D,20160419,000000,18935490,19144860,18497685,18585885,0.00322721,0
+CETX.US,D,20160420,000000,18935490,18935490,17796495,17971800,0.00270929,0
+CETX.US,D,20160421,000000,17796495,18672990,17796495,18147150,0.000910657,0
+CETX.US,D,20160422,000000,19022475,19110675,18235350,18409485,0.00270204,0
+CETX.US,D,20160425,000000,18672990,18914490,18321285,18672990,0.00187664,0
+CETX.US,D,20160426,000000,18848340,19198875,18497685,18585885,0.00306485,0
+CETX.US,D,20160427,000000,18585885,19110675,18585885,18585885,0.00333424,0
+CETX.US,D,20160428,000000,18672990,18672990,17533110,17620095,0.00692517,0
+CETX.US,D,20160429,000000,17182410,17883600,17007105,17796495,0.0055882,0
+CETX.US,D,20160502,000000,18250725,18751320,17444910,17883600,0.00258503,0
+CETX.US,D,20160503,000000,18014850,18628890,17533110,17971800,0.00435192,0
+CETX.US,D,20160504,000000,17971800,18848340,17971800,18848340,0.00587483,0
+CETX.US,D,20160505,000000,19110675,19110675,17666460,17883600,0.00324988,0
+CETX.US,D,20160506,000000,17533110,18460260,17095305,17182410,0.00387573,0
+CETX.US,D,20160509,000000,17270610,17444910,16129515,16831920,0.00823582,0
+CETX.US,D,20160510,000000,17270610,17871465,16568370,16656570,0.00237641,0
+CETX.US,D,20160511,000000,16743720,17620095,16739310,16743720,0.00205986,0
+CETX.US,D,20160512,000000,17007105,17095305,16743720,16831920,0.00184852,0
+CETX.US,D,20160513,000000,17007105,19022475,17007105,18760140,0.0165868,0
+CETX.US,D,20160516,000000,19022475,21302445,18935490,20513055,0.063404,0
+CETX.US,D,20160517,000000,21915435,26211990,21217560,21741300,0.26431,0
+CETX.US,D,20160518,000000,22091835,22354290,19636680,20513055,0.0434258,0
+CETX.US,D,20160519,000000,20513055,21040110,17182410,18585885,0.0318784,0
+CETX.US,D,20160520,000000,19110675,19198875,17182410,19110675,0.0273043,0
+CETX.US,D,20160523,000000,19636680,19724880,17182410,17796495,0.0122267,0
+CETX.US,D,20160524,000000,17533110,17795400,16835115,17620095,0.00993378,0
+CETX.US,D,20160525,000000,17796495,17796495,16831920,17007105,0.00652335,0
+CETX.US,D,20160526,000000,16918905,18409485,16831920,17796495,0.015853,0
+CETX.US,D,20160527,000000,17971800,19198875,17444910,17796495,0.0193333,0
+CETX.US,D,20160531,000000,17971800,18338925,17796495,18058950,0.0103519,0
+CETX.US,D,20160601,000000,18289320,19287075,18126150,18848340,0.0136671,0
+CETX.US,D,20160602,000000,19811865,26122575,19811865,22091835,0.219866,0
+CETX.US,D,20160603,000000,22091835,25685985,22091835,24195405,0.10399,0
+CETX.US,D,20160606,000000,26298975,30682515,25861290,29981325,0.253909,0
+CETX.US,D,20160607,000000,29280135,31822560,27351870,28929600,0.124397,0
+CETX.US,D,20160608,000000,28053060,30331980,27351870,30157725,0.074839,0
+CETX.US,D,20160609,000000,29191935,29981325,26650680,28228410,0.0754702,0
+CETX.US,D,20160610,000000,29455440,33487335,28929600,30682515,0.099531,0
+CETX.US,D,20160613,000000,31208520,32874345,27701355,28929600,0.0443419,0
+CETX.US,D,20160614,000000,28228410,30331980,27877755,30331980,0.021629,0
+CETX.US,D,20160615,000000,29368335,31024350,29368335,30069525,0.0158367,0
+CETX.US,D,20160616,000000,29806140,30069525,28929600,29368335,0.0133396,0
+CETX.US,D,20160617,000000,28929600,30244830,28929600,29718990,0.0112589,0
+CETX.US,D,20160620,000000,29368335,29806140,27877755,28403760,0.0257705,0
+CETX.US,D,20160621,000000,28403760,28403760,26404815,27000165,0.0184644,0
+CETX.US,D,20160622,000000,26650680,35504910,26650680,31383705,0.306358,0
+CETX.US,D,20160623,000000,32261355,32261355,29455440,31735305,0.0417151,0
+CETX.US,D,20160624,000000,30858915,31383705,29191935,30682515,0.0183873,0
+CETX.US,D,20160627,000000,29016750,29718990,24721410,26913180,0.0535773,0
+CETX.US,D,20160628,000000,27176565,29543640,27176565,29543640,0.0224081,0
+CETX.US,D,20160629,000000,29543640,30507330,28754250,30420180,0.0193886,0
+CETX.US,D,20160630,000000,35066115,35066115,31735305,32348295,0.104465,0
+CETX.US,D,20160701,000000,33050745,33224940,31560165,32523750,0.0244634,0
+CETX.US,D,20160705,000000,32523750,32524695,29893125,32523750,0.020634,0
+CETX.US,D,20160706,000000,31560165,34628265,31208520,34453125,0.0327691,0
+CETX.US,D,20160707,000000,34715520,34715520,33493950,34276725,0.0111356,0
+CETX.US,D,20160708,000000,34715520,34715520,32436495,34276725,0.0200253,0
+CETX.US,D,20160711,000000,34628265,37608480,33496155,36819090,0.0496027,0
+CETX.US,D,20160712,000000,38134215,40062645,36206100,37346085,0.0697315,0
+CETX.US,D,20160713,000000,37521225,38046015,35766045,36380295,0.0220244,0
+CETX.US,D,20160714,000000,35855505,36363600,35066115,35504910,0.01799,0
+CETX.US,D,20160715,000000,35066115,36206100,33253605,35504910,0.0311301,0
+CETX.US,D,20160718,000000,36380295,38484810,34276725,36819090,0.0283845,0
+CETX.US,D,20160719,000000,37346085,38660265,36469440,38134215,0.0179591,0
+CETX.US,D,20160720,000000,37695420,39361455,37695420,39186000,0.0201823,0
+CETX.US,D,20160721,000000,39449655,42254415,39343815,41992020,0.0515356,0
+CETX.US,D,20160722,000000,41992020,46374300,41992020,44357985,0.109408,0
+CETX.US,D,20160725,000000,44884980,49881510,44709525,47689740,0.0674385,0
+CETX.US,D,20160726,000000,48917925,54089700,44008335,47076750,0.116375,0
+CETX.US,D,20160727,000000,47515545,51196635,46024965,47689740,0.0356979,0
+CETX.US,D,20160728,000000,48917925,49085505,46549755,47427345,0.0128027,0
+CETX.US,D,20160729,000000,47515545,48027105,45410715,46024965,0.0149079,0
+CETX.US,D,20160801,000000,46024965,46462500,40239045,42780150,0.0621224,0
+CETX.US,D,20160802,000000,41816565,42078015,38047275,41465025,0.0451002,0
+CETX.US,D,20160803,000000,40062645,45306135,39801195,44534385,0.0333514,0
+CETX.US,D,20160804,000000,44270730,44332470,41641425,41729625,0.0179401,0
+CETX.US,D,20160805,000000,41729625,44534385,40239045,44446185,0.0265088,0
+CETX.US,D,20160808,000000,50845095,57772050,49530915,52073280,0.384395,0
+CETX.US,D,20160809,000000,51897825,52687425,47952135,49267260,0.0639981,0
+CETX.US,D,20160810,000000,49093065,50129415,46734975,49706055,0.0381904,0
+CETX.US,D,20160811,000000,50143905,50757840,48216735,50143905,0.0375138,0
+CETX.US,D,20160812,000000,50408505,50408505,48750345,49706055,0.0248326,0
+CETX.US,D,20160815,000000,49706055,50003730,47076750,47163690,0.0263111,0
+CETX.US,D,20160816,000000,45586170,46892475,40763835,41202630,0.0755029,0
+CETX.US,D,20160817,000000,41641425,45497970,41641425,44357985,0.0299428,0
+CETX.US,D,20160818,000000,44534385,45936765,43833195,45235575,0.0123183,0
+CETX.US,D,20160819,000000,44796780,44796780,41641425,42868350,0.0256009,0
+CETX.US,D,20160822,000000,41729625,42360255,39975390,40676580,0.0197043,0
+CETX.US,D,20160823,000000,39449655,41903820,38748465,41115375,0.0309088,0
+CETX.US,D,20160824,000000,41202630,44534385,41202630,43218945,0.0258929,0
+CETX.US,D,20160825,000000,42868350,43307145,42254415,42254415,0.00846893,0
+CETX.US,D,20160826,000000,42517755,43236585,41729625,42078960,0.00808526,0
+CETX.US,D,20160829,000000,42078960,46799865,41641425,45410715,0.0555392,0
+CETX.US,D,20160830,000000,46813095,49442715,46374300,48040335,0.0415818,0
+CETX.US,D,20160831,000000,48040335,49354515,43920135,44796780,0.0302684,0
+CETX.US,D,20160901,000000,44796780,45234315,43833195,44534385,0.00581315,0
+CETX.US,D,20160902,000000,44095590,45051300,42780150,42955605,0.011551,0
+CETX.US,D,20160906,000000,42955605,43833195,41641425,42254415,0.0235274,0
+CETX.US,D,20160907,000000,42254415,42770385,36030645,37346085,0.0369551,0
+CETX.US,D,20160908,000000,37695420,39448395,37257885,37257885,0.0192027,0
+CETX.US,D,20160909,000000,37082430,37257885,32437755,34364925,0.0489478,0
+CETX.US,D,20160912,000000,33838875,38484810,33137685,38484810,0.0355238,0
+CETX.US,D,20160913,000000,38923605,39449655,35943705,36117900,0.0100643,0
+CETX.US,D,20160914,000000,35767305,36731835,34189470,34364925,0.0157795,0
+CETX.US,D,20160915,000000,34715520,34802460,33400080,33531435,0.0177333,0
+CETX.US,D,20160916,000000,33487335,35504910,32962545,34101270,0.0200852,0
+CETX.US,D,20160919,000000,33575535,36644895,33575535,35767305,0.0169478,0
+CETX.US,D,20160920,000000,35416710,36021825,34802460,35679105,0.0104063,0
+CETX.US,D,20160921,000000,35329455,35855505,34461945,34977915,0.00919455,0
+CETX.US,D,20160922,000000,35504910,36723015,34802460,35943705,0.0111582,0
+CETX.US,D,20160923,000000,35855505,36293040,34014330,34014330,0.00703945,0
+CETX.US,D,20160926,000000,34453125,34933815,32962545,34364925,0.00722086,0
+CETX.US,D,20160927,000000,34453125,35066115,33751935,34802460,0.0096009,0
+CETX.US,D,20160928,000000,34890660,36907290,34708905,36117900,0.0110585,0
+CETX.US,D,20160929,000000,35704305,35943705,33751935,33751935,0.0111138,0
+CETX.US,D,20160930,000000,34189470,35247870,34189470,34715520,0.00586031,0
+CETX.US,D,20161003,000000,35066115,35416710,34584165,34715520,0.00167437,0
+CETX.US,D,20161004,000000,35241255,35767305,34803720,35591850,0.00374875,0
+CETX.US,D,20161005,000000,35679105,37433025,35679105,36819090,0.0131764,0
+CETX.US,D,20161006,000000,37082430,37082430,34890660,34977915,0.00605895,0
+CETX.US,D,20161007,000000,34890660,35381430,34890660,35154315,0.00216961,0
+CETX.US,D,20161010,000000,35066115,35943705,34628265,35066115,0.019795,0
+CETX.US,D,20161011,000000,36380295,37169685,35241255,35241255,0.0213705,0
+CETX.US,D,20161012,000000,35504910,35943705,35066115,35855505,0.00383038,0
+CETX.US,D,20161013,000000,35943705,36723015,34977915,34977915,0.0129006,0
+CETX.US,D,20161014,000000,35241255,35329455,34628265,34802460,0.00505578,0
+CETX.US,D,20161017,000000,34802460,35347095,32962545,32962545,0.00747664,0
+CETX.US,D,20161018,000000,33137685,34189470,32962545,33050745,0.00356644,0
+CETX.US,D,20161019,000000,33050745,34977915,32874345,34977915,0.00650158,0
+CETX.US,D,20161020,000000,34628265,35066115,33751935,34846560,0.00443718,0
+CETX.US,D,20161021,000000,34715520,35066115,34154190,34890660,0.00435827,0
+CETX.US,D,20161024,000000,34890660,35767305,34890660,35591850,0.00496417,0
+CETX.US,D,20161025,000000,35767305,35943705,35033985,35855505,0.00452426,0
+CETX.US,D,20161026,000000,35855505,41729625,35855505,37695420,0.200171,0
+CETX.US,D,20161027,000000,39273255,40239045,37840005,39624795,0.0406267,0
+CETX.US,D,20161028,000000,39800250,43833195,39449655,41553225,0.140182,0
+CETX.US,D,20161031,000000,42166215,45497970,42166215,43833195,0.08156,0
+CETX.US,D,20161101,000000,43833195,44270730,40676580,40940235,0.0449687,0
+CETX.US,D,20161102,000000,42430815,42430815,37257885,37521225,0.0388308,0
+CETX.US,D,20161103,000000,37521225,38572065,34939170,35767305,0.0222911,0
+CETX.US,D,20161104,000000,35767305,37028565,35241255,36468495,0.011258,0
+CETX.US,D,20161107,000000,37257885,39010860,37156455,38134215,0.0149469,0
+CETX.US,D,20161108,000000,37695420,37695420,35505855,37346085,0.0129215,0
+CETX.US,D,20161109,000000,35591850,36556695,35241255,35679105,0.0202875,0
+CETX.US,D,20161110,000000,35943705,36380295,35066115,35241255,0.0106521,0
+CETX.US,D,20161111,000000,35066115,37433025,35066115,37433025,0.0094331,0
+CETX.US,D,20161114,000000,36819090,37593990,35154315,35855505,0.00957097,0
+CETX.US,D,20161115,000000,35416710,39245535,35416710,38047275,0.0138938,0
+CETX.US,D,20161116,000000,37346085,40062645,37257885,39800250,0.0143791,0
+CETX.US,D,20161117,000000,39449655,40501440,37346085,37695420,0.0227791,0
+CETX.US,D,20161118,000000,37521225,37695420,35504910,36556695,0.0292535,0
+CETX.US,D,20161121,000000,36994230,37181655,35504910,36206100,0.0159183,0
+CETX.US,D,20161122,000000,36556695,39177180,36206100,37608480,0.00826394,0
+CETX.US,D,20161123,000000,37608480,39186000,36633870,37608480,0.0174693,0
+CETX.US,D,20161125,000000,37959075,39099060,37169685,38748465,0.00707845,0
+CETX.US,D,20161128,000000,38748465,41377770,37695420,40150845,0.0303365,0
+CETX.US,D,20161129,000000,40763835,40852035,38397870,40062645,0.0138331,0
+CETX.US,D,20161130,000000,40062645,40448520,39010860,39633615,0.0102258,0
+CETX.US,D,20161201,000000,39449655,40247865,35943705,36117900,0.0283002,0
+CETX.US,D,20161202,000000,36380295,37959075,36206100,37169685,0.0098322,0
+CETX.US,D,20161205,000000,37695420,38572065,36293040,37169685,0.0163827,0
+CETX.US,D,20161206,000000,37257885,38682315,36994230,38134215,0.00919909,0
+CETX.US,D,20161207,000000,38134215,39010860,37608480,38572065,0.00629115,0
+CETX.US,D,20161208,000000,38222415,39838680,37783620,38813355,0.0103428,0
+CETX.US,D,20161209,000000,39273255,39405555,37257885,37346085,0.00979954,0
+CETX.US,D,20161212,000000,37346085,38484810,37346085,38047275,0.00834557,0
+CETX.US,D,20161213,000000,38836665,44270730,37870875,44270730,0.164967,0
+CETX.US,D,20161214,000000,45147375,47339145,42078960,44971920,0.087248,0
+CETX.US,D,20161215,000000,44270730,46287360,42523425,43394400,0.0319927,0
+CETX.US,D,20161216,000000,42605010,43744995,40325985,40588380,0.0411827,0
+CETX.US,D,20161219,000000,41377770,44183790,40588380,44183790,0.0302721,0
+CETX.US,D,20161220,000000,43833195,44357985,42517755,43394400,0.0310294,0
+CETX.US,D,20161221,000000,42517755,43394400,41729625,42166215,0.014604,0
+CETX.US,D,20161222,000000,48216735,51986025,46024965,49706055,0.383448,0
+CETX.US,D,20161223,000000,48216735,49837410,46024965,49530915,0.0887755,0
+CETX.US,D,20161227,000000,49969710,56982450,48390930,56281575,0.147961,0
+CETX.US,D,20161228,000000,56982450,57061200,51284835,53213475,0.0989034,0
+CETX.US,D,20161229,000000,53388300,63119175,51986025,61541550,0.19869,0
+CETX.US,D,20161230,000000,62154750,65574600,58209900,64696800,0.219402,0
+CETX.US,D,20170103,000000,64960350,72324000,63119175,70571025,0.219499,0
+CETX.US,D,20170104,000000,71447250,71854125,65310000,67853100,0.103401,0
+CETX.US,D,20170105,000000,71096025,73726275,68028450,70571025,0.0886303,0
+CETX.US,D,20170106,000000,71797950,73113600,69255375,70307475,0.0526612,0
+CETX.US,D,20170109,000000,71096025,71622600,65748900,66888675,0.0657496,0
+CETX.US,D,20170110,000000,66450825,66844575,59087175,64434300,0.121072,0
+CETX.US,D,20170111,000000,63995925,63995925,58910775,60664800,0.0633723,0
+CETX.US,D,20170112,000000,60576600,60927300,56281575,59174325,0.0509206,0
+CETX.US,D,20170113,000000,58822575,59034675,56281575,57596700,0.0642666,0
+CETX.US,D,20170117,000000,58298100,62329575,58268175,59612175,0.0738956,0
+CETX.US,D,20170118,000000,58735425,58998975,54562725,58384725,0.0852426,0
+CETX.US,D,20170119,000000,58998975,61278000,57772050,60401775,0.0485895,0
+CETX.US,D,20170120,000000,59788575,61804050,57289050,57772050,0.0406748,0
+CETX.US,D,20170123,000000,56982450,58735425,56194425,57333150,0.039648,0
+CETX.US,D,20170124,000000,56982450,57816150,54944400,57333150,0.0407383,0
+CETX.US,D,20170125,000000,57859200,57859200,55929825,56982450,0.0281124,0
+CETX.US,D,20170126,000000,56982450,59087175,56631225,58910775,0.0378857,0
+CETX.US,D,20170127,000000,58472925,58910775,56106225,56543550,0.034058,0
+CETX.US,D,20170130,000000,56194425,57508500,54089700,55580175,0.0283274,0
+CETX.US,D,20170131,000000,55667325,55866825,53650800,55228425,0.0290185,0
+CETX.US,D,20170201,000000,56106225,56194425,53914350,54089700,0.0259056,0
+CETX.US,D,20170202,000000,53914350,54089700,49093065,49442715,0.0776072,0
+CETX.US,D,20170203,000000,49881510,52335675,49093065,52248420,0.0685569,0
+CETX.US,D,20170206,000000,51722685,57420300,51196635,55580175,0.0802176,0
+CETX.US,D,20170207,000000,55842675,59056725,53650800,56719425,0.110504,0
+CETX.US,D,20170208,000000,56719425,57333150,54352200,56807625,0.0572598,0
+CETX.US,D,20170209,000000,59612175,65748900,52314570,53301675,0.25437,0
+CETX.US,D,20170210,000000,54352200,57508500,53213475,53213475,0.0846966,0
+CETX.US,D,20170213,000000,52599225,53914350,49706055,52073280,0.0703138,0
+CETX.US,D,20170214,000000,52949400,53156775,50056650,50933295,0.0330322,0
+CETX.US,D,20170215,000000,49969710,53213475,49706055,52423875,0.0629251,0
+CETX.US,D,20170216,000000,52248420,53213475,50539545,51722685,0.0324489,0
+CETX.US,D,20170217,000000,51634485,52512075,50320305,50582700,0.0279827,0
+CETX.US,D,20170221,000000,50845095,51109695,43920135,44884980,0.110851,0
+CETX.US,D,20170222,000000,45147375,46020555,24195405,29806140,0.932529,0
+CETX.US,D,20170223,000000,32523750,38836665,30795030,35241255,0.532201,0
+CETX.US,D,20170224,000000,34977915,37257885,32949315,35154315,0.0956027,0
+CETX.US,D,20170227,000000,33487335,34759620,32436495,33575535,0.0757587,0
+CETX.US,D,20170228,000000,33137685,33575535,30947115,31033170,0.0732263,0
+CETX.US,D,20170301,000000,29104950,37169685,28842450,35504910,0.227075,0
+CETX.US,D,20170302,000000,34628265,35504910,31822560,32084955,0.0608036,0
+CETX.US,D,20170303,000000,32261355,33224940,31909500,32173155,0.0315628,0
+CETX.US,D,20170306,000000,31471905,31471905,26826030,29368335,0.132746,0
+CETX.US,D,20170307,000000,30420180,31997700,29016750,29718990,0.0820163,0
+CETX.US,D,20170308,000000,29981325,30420180,28140210,29543640,0.0518294,0
+CETX.US,D,20170309,000000,29191935,31208520,28359660,30420180,0.0560598,0
+CETX.US,D,20170310,000000,30420180,31121370,29981325,30858915,0.0151809,0
+CETX.US,D,20170313,000000,31384920,31821300,29807190,30244830,0.0406267,0
+CETX.US,D,20170314,000000,30244830,30395865,28929600,29191935,0.0336172,0
+CETX.US,D,20170315,000000,28929600,29543640,27789555,28578945,0.0435038,0
+CETX.US,D,20170316,000000,29191935,29630790,28053060,29104950,0.020331,0
+CETX.US,D,20170317,000000,29368335,29543640,27789555,27789555,0.0158757,0
+CETX.US,D,20170320,000000,27614370,28140210,24634260,26826030,0.0603682,0
+CETX.US,D,20170321,000000,27527220,27988005,26387175,26913180,0.0327782,0
+CETX.US,D,20170322,000000,27088365,28842450,26562480,27789555,0.0292517,0
+CETX.US,D,20170323,000000,27965955,29543640,27527220,28754250,0.06639,0
+CETX.US,D,20170324,000000,28929600,30244830,28754250,29016750,0.0494068,0
+CETX.US,D,20170327,000000,29104950,30507330,27527220,29368335,0.0301841,0
+CETX.US,D,20170328,000000,29104950,30200730,28667145,28929600,0.0248408,0
+CETX.US,D,20170329,000000,29106000,30129120,29106000,30076200,0.00975328,0
+CETX.US,D,20170330,000000,30340800,33868800,30340800,31752000,0.0516399,0
+CETX.US,D,20170331,000000,32986800,34045200,30870000,31134600,0.0225206,0
+CETX.US,D,20170403,000000,30870000,31575600,29194200,29547000,0.0171192,0
+CETX.US,D,20170404,000000,29106000,31222800,28665000,28841400,0.0407328,0
+CETX.US,D,20170405,000000,28665000,29106000,27342000,27518400,0.025999,0
+CETX.US,D,20170406,000000,27783000,28594440,27038760,27783000,0.00841904,0
+CETX.US,D,20170407,000000,27783000,28576800,27077400,27342000,0.0134303,0
+CETX.US,D,20170410,000000,30958200,32986800,27430200,27871200,0.099112,0
+CETX.US,D,20170411,000000,27959400,28488600,26636400,26989200,0.0183891,0
+CETX.US,D,20170412,000000,27077400,28047600,26724600,27342000,0.0106911,0
+CETX.US,D,20170413,000000,27077400,28641900,26812800,27342000,0.0120752,0
+CETX.US,D,20170417,000000,27518400,28224000,27165600,27694800,0.00633922,0
+CETX.US,D,20170418,000000,28488600,29282400,27783000,28400400,0.0148879,0
+CETX.US,D,20170419,000000,29635200,30252600,28409220,29282400,0.0270911,0
+CETX.US,D,20170420,000000,29988000,29988000,28841400,29547000,0.00930068,0
+CETX.US,D,20170421,000000,29370600,30164400,28841400,29723400,0.0103664,0
+CETX.US,D,20170424,000000,29811600,29811600,28665000,28665000,0.0163609,0
+CETX.US,D,20170425,000000,28665000,28929600,27783000,28488600,0.0150947,0
+CETX.US,D,20170426,000000,28312200,29388240,27783000,28047600,0.00656961,0
+CETX.US,D,20170427,000000,27871200,28575750,27824835,28488600,0.00377324,0
+CETX.US,D,20170428,000000,28488600,28488600,27783000,28135800,0.00472471,0
+CETX.US,D,20170501,000000,28047600,28188720,26904360,27165600,0.0125641,0
+CETX.US,D,20170502,000000,27077400,28604310,26724600,27959400,0.0154004,0
+CETX.US,D,20170503,000000,27959400,28135800,27342000,27871200,0.00911473,0
+CETX.US,D,20170504,000000,27694800,27871200,27430200,27871200,0.00937052,0
+CETX.US,D,20170505,000000,28047600,28400400,27654060,28400400,0.00661043,0
+CETX.US,D,20170508,000000,28135800,28735560,27871200,28488600,0.00949659,0
+CETX.US,D,20170509,000000,28665000,30340800,28576800,30340800,0.0181551,0
+CETX.US,D,20170510,000000,30429000,30429000,29194200,29458800,0.0175301,0
+CETX.US,D,20170511,000000,26901000,29017800,26812800,28224000,0.0439827,0
+CETX.US,D,20170512,000000,28224000,28665000,27342000,28400400,0.0123609,0
+CETX.US,D,20170515,000000,28665000,29106000,28224000,28224000,0.00790385,0
+CETX.US,D,20170516,000000,28665000,28665000,27694800,27783000,0.00837551,0
+CETX.US,D,20170517,000000,32898600,40131000,32634000,34750800,1.73347,0
+CETX.US,D,20170518,000000,34662600,35985600,31752000,33604200,0.211772,0
+CETX.US,D,20170519,000000,33780600,34045200,31840200,33692400,0.1196,0
+CETX.US,D,20170522,000000,33957000,35721000,32193000,32810400,0.102835,0
+CETX.US,D,20170523,000000,32722200,33236910,31046400,32016600,0.0388716,0
+CETX.US,D,20170524,000000,32281200,32457600,29106000,29899800,0.0603845,0
+CETX.US,D,20170525,000000,29635200,31028760,29547000,30429000,0.0271682,0
+CETX.US,D,20170526,000000,30252600,30517200,29547000,29899800,0.0196126,0
+CETX.US,D,20170530,000000,30340800,32634000,29899800,32634000,0.0421514,0
+CETX.US,D,20170531,000000,32986800,33480720,31134600,32369400,0.0290458,0
+CETX.US,D,20170601,000000,31134600,32525955,31134600,31487400,0.0195954,0
+CETX.US,D,20170602,000000,31840200,32810400,31487400,32810400,0.017843,0
+CETX.US,D,20170605,000000,32457600,32898600,31487400,31752000,0.018614,0
+CETX.US,D,20170606,000000,31487400,32634000,31311000,31840200,0.0116199,0
+CETX.US,D,20170607,000000,31752000,31976910,30870000,31311000,0.00875283,0
+CETX.US,D,20170608,000000,31311000,32016600,31311000,31575600,0.00552562,0
+CETX.US,D,20170609,000000,31399200,32369400,31311000,31487400,0.00767709,0
+CETX.US,D,20170612,000000,31840200,31841145,29988000,30076200,0.0155446,0
+CETX.US,D,20170613,000000,30076200,30693600,29635200,29988000,0.0123365,0
+CETX.US,D,20170614,000000,30340800,30340800,29282400,29370600,0.0105986,0
+CETX.US,D,20170615,000000,29282400,29282400,28224000,28400400,0.013229,0
+CETX.US,D,20170616,000000,28400400,29547000,28400400,29106000,0.0081297,0
+CETX.US,D,20170619,000000,28929600,29547000,28047600,29017800,0.0124036,0
+CETX.US,D,20170620,000000,29017800,29723400,28507290,29194200,0.00413877,0
+CETX.US,D,20170621,000000,29194200,29723400,28224000,29547000,0.00732426,0
+CETX.US,D,20170622,000000,29547000,30429000,29106000,30429000,0.00948208,0
+CETX.US,D,20170623,000000,30340800,31311000,29547000,31311000,0.00880997,0
+CETX.US,D,20170626,000000,30870000,31311000,30164400,31134600,0.00831927,0
+CETX.US,D,20170627,000000,31311000,32545800,30870000,32016600,0.0100308,0
+CETX.US,D,20170628,000000,31663800,32104800,31399200,31707900,0.00707845,0
+CETX.US,D,20170629,000000,31487400,32457600,30894195,31487400,0.00965623,0
+CETX.US,D,20170630,000000,31652775,32193000,30958200,31928400,0.00566349,0
+CETX.US,D,20170703,000000,31487400,32287815,31399200,31840200,0.00437006,0
+CETX.US,D,20170705,000000,31840200,32545800,31311000,32281200,0.0138303,0
+CETX.US,D,20170706,000000,32457600,32457600,30870000,31222800,0.00411156,0
+CETX.US,D,20170707,000000,30781800,31752000,30566760,31134600,0.00491065,0
+CETX.US,D,20170710,000000,31046400,31711050,30584400,30958200,0.00349841,0
+CETX.US,D,20170711,000000,31134600,31222800,30693600,30781800,0.00627301,0
+CETX.US,D,20170712,000000,31222800,32722200,31090500,31399200,0.00840634,0
+CETX.US,D,20170713,000000,31575600,31752000,31046400,31575600,0.00395102,0
+CETX.US,D,20170714,000000,31487400,31663800,30429000,30870000,0.00640544,0
+CETX.US,D,20170717,000000,31046400,31575600,30781800,31222800,0.00778231,0
+CETX.US,D,20170718,000000,31575600,31575600,30510525,31487400,0.00386213,0
+CETX.US,D,20170719,000000,31487400,31840200,30076200,31222800,0.00687619,0
+CETX.US,D,20170720,000000,31575600,31867605,30958200,31663800,0.00580226,0
+CETX.US,D,20170721,000000,31752000,31752000,30658320,30958200,0.00837823,0
+CETX.US,D,20170724,000000,30958200,31312050,30870000,31134600,0.0048009,0
+CETX.US,D,20170725,000000,31046400,31575600,30340800,30429000,0.00654149,0
+CETX.US,D,20170726,000000,30605400,30781800,29635200,29635200,0.016302,0
+CETX.US,D,20170727,000000,29811600,30252600,29194200,29458800,0.0100925,0
+CETX.US,D,20170728,000000,29723400,29899800,29194200,29370600,0.00411428,0
+CETX.US,D,20170731,000000,29458800,30164400,29194200,29458800,0.00632471,0
+CETX.US,D,20170801,000000,29458800,30164400,28400400,28576800,0.0129741,0
+CETX.US,D,20170802,000000,28753200,28929600,28047600,28224000,0.00648798,0
+CETX.US,D,20170803,000000,28576800,28576800,27694800,27871200,0.00735147,0
+CETX.US,D,20170804,000000,27694800,28047600,27492990,27694800,0.00714285,0
+CETX.US,D,20170807,000000,27606600,28488600,27342000,27342000,0.00884988,0
+CETX.US,D,20170808,000000,28047600,28840350,27842475,27959400,0.0067238,0
+CETX.US,D,20170809,000000,28224000,28446645,27342000,27694800,0.00607981,0
+CETX.US,D,20170810,000000,27959400,28384905,27430200,28135800,0.00774966,0
+CETX.US,D,20170811,000000,29106000,30870000,28135800,30164400,0.0388571,0
+CETX.US,D,20170814,000000,30429000,31046400,27606600,28400400,0.0723963,0
+CETX.US,D,20170815,000000,29106000,29405880,27518400,28224000,0.0274349,0
+CETX.US,D,20170816,000000,27871200,27927480,26548200,26901000,0.0353451,0
+CETX.US,D,20170817,000000,26636400,26770845,23902200,24872400,0.0488353,0
+CETX.US,D,20170818,000000,25578000,26724600,25225200,25401600,0.0199492,0
+CETX.US,D,20170821,000000,25754400,25754400,23990400,24960600,0.0196562,0
+CETX.US,D,20170822,000000,24696000,25318860,23902200,24343200,0.0142222,0
+CETX.US,D,20170823,000000,24255000,24519600,23893380,24166800,0.00889614,0
+CETX.US,D,20170824,000000,24255000,24872400,24078600,24784200,0.0082068,0
+CETX.US,D,20170825,000000,24784200,25930800,24784200,25313400,0.0108961,0
+CETX.US,D,20170828,000000,25401600,25578000,25225200,25489800,0.0065424,0
+CETX.US,D,20170829,000000,25401600,25401600,24696000,24872400,0.00777233,0
+CETX.US,D,20170830,000000,24872400,25225200,24784200,25137000,0.00860589,0
+CETX.US,D,20170831,000000,24872400,26195400,24872400,25754400,0.00817868,0
+CETX.US,D,20170901,000000,25754400,26724600,25578000,26460000,0.00721995,0
+CETX.US,D,20170905,000000,26460000,27783000,26195400,27518400,0.0203083,0
+CETX.US,D,20170906,000000,27253800,28488600,27253800,27783000,0.0150267,0
+CETX.US,D,20170907,000000,27783000,27871200,26548200,26812800,0.00809342,0
+CETX.US,D,20170908,000000,26724600,27871200,26548200,27783000,0.0124916,0
+CETX.US,D,20170911,000000,27959400,28665000,26989200,27253800,0.0115029,0
+CETX.US,D,20170912,000000,27430200,28047600,27077400,27694800,0.00533151,0
+CETX.US,D,20170913,000000,28312200,29282400,27694800,27871200,0.0296145,0
+CETX.US,D,20170914,000000,27871200,28841400,27783000,28135800,0.00640272,0
+CETX.US,D,20170915,000000,28488600,30781800,28232820,29547000,0.0347455,0
+CETX.US,D,20170918,000000,29811600,29988000,28312200,28488600,0.0139945,0
+CETX.US,D,20170919,000000,28224000,29106000,27959400,28576800,0.00787301,0
+CETX.US,D,20170920,000000,28400400,29370600,28347480,29106000,0.00703673,0
+CETX.US,D,20170921,000000,28753200,28929600,28297920,28312200,0.00471746,0
+CETX.US,D,20170922,000000,28312200,28400400,27965955,28400400,0.00417324,0
+CETX.US,D,20170925,000000,28135800,29017800,28047600,28312200,0.0105759,0
+CETX.US,D,20170926,000000,28047600,28423500,27077400,27165600,0.0151174,0
+CETX.US,D,20170927,000000,27077400,27342000,26548200,26901000,0.00955918,0
+CETX.US,D,20170928,000000,27077400,27077400,26504100,26548200,0.0040526,0
+CETX.US,D,20170929,000000,26460000,26812800,26283600,26371800,0.00381859,0
+CETX.US,D,20171002,000000,26371800,26371800,25137000,25137000,0.0095746,0
+CETX.US,D,20171003,000000,24960600,26283600,24960600,24960600,0.00940136,0
+CETX.US,D,20171004,000000,24960600,25436880,24960600,25312350,0.0136988,0
+CETX.US,D,20171005,000000,25137000,26812800,25137000,26585625,0.0145986,0
+CETX.US,D,20171006,000000,26460000,26812800,25225200,25666200,0.0145188,0
+CETX.US,D,20171009,000000,25842600,25842600,25137000,25313400,0.00692335,0
+CETX.US,D,20171010,000000,25313400,26107200,25313400,25930800,0.0104272,0
+CETX.US,D,20171011,000000,26283600,26297880,25718070,25754400,0.00673106,0
+CETX.US,D,20171012,000000,25666200,25754400,25313400,25489800,0.00232834,0
+CETX.US,D,20171013,000000,24960600,25578000,24960600,24960600,0.0096653,0
+CETX.US,D,20171016,000000,25137000,25439025,24696000,24872400,0.00959727,0
+CETX.US,D,20171017,000000,24784200,25842600,24431400,25842600,0.0135183,0
+CETX.US,D,20171018,000000,25666200,26634135,25048800,26019000,0.00548117,0
+CETX.US,D,20171019,000000,26107200,26360715,25401600,25489800,0.00410793,0
+CETX.US,D,20171020,000000,25401600,25754400,25137000,25754400,0.00449705,0
+CETX.US,D,20171023,000000,25930800,26328750,25137000,26195400,0.00788934,0
+CETX.US,D,20171024,000000,26460000,27518400,26019000,26371800,0.0130839,0
+CETX.US,D,20171025,000000,26378355,26378355,25137000,25842600,0.00499954,0
+CETX.US,D,20171026,000000,25930800,25930800,24696000,24784200,0.00717188,0
+CETX.US,D,20171027,000000,24872400,26371800,24255000,26283600,0.0173841,0
+CETX.US,D,20171030,000000,25851420,26636400,25754400,25974900,0.00797732,0
+CETX.US,D,20171031,000000,25930800,26019000,25048800,25225200,0.00365895,0
+CETX.US,D,20171101,000000,25137000,25183245,24431400,24607800,0.0117079,0
+CETX.US,D,20171102,000000,24607800,24960600,23902200,24960600,0.00988934,0
+CETX.US,D,20171103,000000,24607800,24607800,23981580,24519600,0.0118467,0
+CETX.US,D,20171106,000000,24696000,24696000,23020200,23461200,0.0262802,0
+CETX.US,D,20171107,000000,23373000,24166800,23373000,23726850,0.00973151,0
+CETX.US,D,20171108,000000,23990400,24696000,23638650,24519600,0.00778594,0
+CETX.US,D,20171109,000000,24696000,25578000,24312330,24784200,0.0177696,0
+CETX.US,D,20171110,000000,24960600,25578000,24960600,25225200,0.0100154,0
+CETX.US,D,20171113,000000,25137000,25578000,25033305,25578000,0.00632925,0
+CETX.US,D,20171114,000000,25313400,25578000,24558240,24558240,0.00400997,0
+CETX.US,D,20171115,000000,24607800,24607800,23593500,24166800,0.0112671,0
+CETX.US,D,20171116,000000,24166800,24696000,24166800,24431400,0.00337868,0
+CETX.US,D,20171117,000000,24607800,24696000,24305655,24696000,0.00454058,0
+CETX.US,D,20171120,000000,24607800,24696000,24246180,24607800,0.00288979,0
+CETX.US,D,20171121,000000,24960600,26371800,24908730,26019000,0.0190149,0
+CETX.US,D,20171122,000000,26019000,26019000,25137000,25421385,0.00480272,0
+CETX.US,D,20171124,000000,25489800,26010180,25225200,25754400,0.0022077,0
+CETX.US,D,20171127,000000,25842600,26107200,24696000,24696000,0.00483174,0
+CETX.US,D,20171128,000000,25401600,25489800,24696000,25137000,0.00373151,0
+CETX.US,D,20171129,000000,25137000,25401600,24960600,25137000,0.00332335,0
+CETX.US,D,20171130,000000,25225200,25225200,23950710,24607800,0.00539863,0
+CETX.US,D,20171201,000000,24784200,24826035,23196600,23725800,0.00716825,0
+CETX.US,D,20171204,000000,23814000,24519600,23284800,23458935,0.00727891,0
+CETX.US,D,20171205,000000,23637600,23725800,22499820,22932000,0.00699047,0
+CETX.US,D,20171206,000000,23108400,23108400,20991600,22138200,0.0117941,0
+CETX.US,D,20171207,000000,24255000,25048800,21697200,23108400,0.0221841,0
+CETX.US,D,20171208,000000,23814000,23814000,22832715,23605680,0.00935328,0
+CETX.US,D,20171211,000000,23814000,23983725,22050000,22755600,0.0132072,0
+CETX.US,D,20171212,000000,22755600,23452380,21873600,21873600,0.00475646,0
+CETX.US,D,20171213,000000,22050000,23725800,22050000,22667400,0.0110349,0
+CETX.US,D,20171214,000000,22932000,23549400,22932000,23284800,0.00782494,0
+CETX.US,D,20171215,000000,23461200,23549400,22050000,22050000,0.00497687,0
+CETX.US,D,20171218,000000,22050000,23373000,22050000,23284800,0.00885442,0
+CETX.US,D,20171219,000000,23284800,23637600,22579200,22843800,0.00546213,0
+CETX.US,D,20171220,000000,23108400,24255000,22579200,23725800,0.00877913,0
+CETX.US,D,20171221,000000,23637600,24960600,23546040,24431400,0.0115446,0
+CETX.US,D,20171222,000000,24255000,24872400,23990400,24607800,0.00687165,0
+CETX.US,D,20171226,000000,24784200,24784200,23196600,23814000,0.0107464,0
+CETX.US,D,20171227,000000,23814000,23814000,22667400,22755600,0.0137287,0
+CETX.US,D,20171228,000000,22932000,22932000,22491000,22843800,0.00584308,0
+CETX.US,D,20171229,000000,22755600,23196600,22138200,22477770,0.0148562,0
+CETX.US,D,20180102,000000,23020200,23814000,22801845,23373000,0.00870385,0
+CETX.US,D,20180103,000000,23637600,23990400,23373000,23549400,0.00557732,0
+CETX.US,D,20180104,000000,23637600,23637600,23373000,23637600,0.00696507,0
+CETX.US,D,20180105,000000,23637600,23902200,23470020,23814000,0.00707029,0
+CETX.US,D,20180108,000000,23902200,23902200,23637600,23637600,0.00364988,0
+CETX.US,D,20180109,000000,23373000,23814000,22491000,22579200,0.00990929,0
+CETX.US,D,20180110,000000,22579200,23240700,22442490,22755600,0.00821224,0
+CETX.US,D,20180111,000000,22579200,23055480,22226400,22579200,0.0099365,0
+CETX.US,D,20180112,000000,22579200,22932000,22402800,22799700,0.00339773,0
+CETX.US,D,20180116,000000,22932000,23294670,22050000,23108400,0.0138031,0
+CETX.US,D,20180117,000000,23284800,27342000,23284800,25401600,0.0578458,0
+CETX.US,D,20180118,000000,26107200,26812800,25271445,26107200,0.0163818,0
+CETX.US,D,20180119,000000,26371800,26724600,25851420,26371800,0.0118757,0
+CETX.US,D,20180122,000000,26636400,26989200,25755450,25842600,0.00999002,0
+CETX.US,D,20180123,000000,25842600,25842600,24255000,24842580,0.00906485,0
+CETX.US,D,20180124,000000,29194200,31487400,26371800,26820570,0.147341,0
+CETX.US,D,20180125,000000,26812800,27253800,25234020,26548200,0.0154403,0
+CETX.US,D,20180126,000000,26460000,26812800,25410420,25842600,0.0100172,0
+CETX.US,D,20180129,000000,26019000,26460000,24874545,25666200,0.00935238,0
+CETX.US,D,20180130,000000,25666200,25930800,25048800,25578000,0.00356916,0
+CETX.US,D,20180131,000000,25842600,25842600,24784200,24784200,0.00680907,0
+CETX.US,D,20180201,000000,24696000,25401600,24696000,24872400,0.00534512,0
+CETX.US,D,20180202,000000,24960600,25578000,24696000,25225200,0.00756916,0
+CETX.US,D,20180205,000000,25225200,25706940,24696000,24784200,0.00744671,0
+CETX.US,D,20180206,000000,24696000,25289085,24431400,24519600,0.00501678,0
+CETX.US,D,20180207,000000,24431400,24624390,23858100,23902200,0.0047102,0
+CETX.US,D,20180208,000000,24255000,26019000,23196600,23196600,0.00853333,0
+CETX.US,D,20180209,000000,23373000,23992545,20903400,22050000,0.0209433,0
+CETX.US,D,20180212,000000,22226400,23360820,22083015,22932000,0.00544399,0
+CETX.US,D,20180213,000000,23020200,24391710,22050000,24166800,0.00546485,0
+CETX.US,D,20180214,000000,24343200,25181100,22623300,22932000,0.0199065,0
+CETX.US,D,20180215,000000,23725800,23991450,23205420,23284800,0.00344852,0
+CETX.US,D,20180216,000000,23196600,24078600,22932000,22932000,0.00576598,0
+CETX.US,D,20180220,000000,22755600,23814000,22492050,22932000,0.00470748,0
+CETX.US,D,20180221,000000,23108400,23108400,22668450,23020200,0.00464399,0
+CETX.US,D,20180222,000000,22941870,23373000,22402800,22579200,0.00313832,0
+CETX.US,D,20180223,000000,22579200,22579200,22226400,22402800,0.00670022,0
+CETX.US,D,20180226,000000,22755600,23109450,21829500,22667400,0.0164517,0
+CETX.US,D,20180227,000000,22579200,22932000,21961800,22138200,0.00334512,0
+CETX.US,D,20180228,000000,22402800,22402800,21168000,21697200,0.00831473,0
+CETX.US,D,20180301,000000,22226400,23814000,21617820,22314600,0.0354857,0
+CETX.US,D,20180302,000000,22050000,22667400,21615555,22667400,0.00473106,0
+CETX.US,D,20180305,000000,22843800,22843800,22052145,22755600,0.00386303,0
+CETX.US,D,20180306,000000,22667400,22755600,21794220,21961800,0.00364716,0
+CETX.US,D,20180307,000000,22050000,22755600,21884565,22138200,0.00192018,0
+CETX.US,D,20180308,000000,22402800,22532835,21785400,22491000,0.00167256,0
+CETX.US,D,20180309,000000,22932000,22932000,21785400,22755600,0.00553015,0
+CETX.US,D,20180312,000000,22932000,23196600,22491000,22667400,0.00648616,0
+CETX.US,D,20180313,000000,22755600,23814000,22491000,23373000,0.00698412,0
+CETX.US,D,20180314,000000,23725800,23814000,23064300,23196600,0.00134603,0
+CETX.US,D,20180315,000000,23725800,24255000,23108400,23725800,0.0103854,0
+CETX.US,D,20180316,000000,24255000,26019000,24255000,25754400,0.0261705,0
+CETX.US,D,20180319,000000,26019000,26254875,24696000,25666200,0.0154022,0
+CETX.US,D,20180320,000000,26195400,26195400,25145820,25578000,0.00514829,0
+CETX.US,D,20180321,000000,25754400,25754400,24432450,24784200,0.00383764,0
+CETX.US,D,20180322,000000,24872400,26019000,24784200,25930800,0.0110956,0
+CETX.US,D,20180323,000000,26019000,29370600,25763220,26724600,0.0606122,0
+CETX.US,D,20180326,000000,27783000,28479780,25225200,25313400,0.0243501,0
+CETX.US,D,20180327,000000,25313400,26107200,23990400,25313400,0.008517,0
+CETX.US,D,20180328,000000,25489800,26078475,25075260,25842600,0.0069161,0
+CETX.US,D,20180329,000000,26460000,26460000,25225200,25225200,0.00439909,0
+CETX.US,D,20180402,000000,24784200,25459980,24078600,24415905,0.00464761,0
+CETX.US,D,20180403,000000,24343200,25578000,23824965,23990400,0.00362449,0
+CETX.US,D,20180404,000000,23902200,24166800,23374050,23990400,0.00466394,0
+CETX.US,D,20180405,000000,24078600,25225200,24078600,24696000,0.00288979,0
+CETX.US,D,20180406,000000,24431400,25313400,24127110,24343200,0.00326712,0
+CETX.US,D,20180409,000000,24519600,24519600,23108400,24255000,0.00421587,0
+CETX.US,D,20180410,000000,24255000,24519600,23990400,24166800,0.00270566,0
+CETX.US,D,20180411,000000,24255000,24519600,23814000,24255000,0.00198004,0
+CETX.US,D,20180412,000000,24343200,25401600,24343200,25225200,0.00389024,0
+CETX.US,D,20180413,000000,25313400,25843650,24343200,25313400,0.00385215,0
+CETX.US,D,20180416,000000,25313400,26195400,25313400,25842600,0.00382766,0
+CETX.US,D,20180417,000000,25930800,25930800,24431400,24872400,0.00428208,0
+CETX.US,D,20180418,000000,24960600,25225200,24696000,24872400,0.00136689,0
+CETX.US,D,20180419,000000,24872400,25313400,24872400,25137000,0.00163718,0
+CETX.US,D,20180420,000000,25225200,25225200,24343200,25048800,0.00206167,0
+CETX.US,D,20180423,000000,24872400,25137000,24793020,25048800,0.00219954,0
+CETX.US,D,20180424,000000,25137000,25137000,24697050,25048800,0.00369433,0
+CETX.US,D,20180425,000000,24519600,24740100,24255000,24255000,0.00356371,0
+CETX.US,D,20180426,000000,24255000,24255000,23902200,24166800,0.00247437,0
+CETX.US,D,20180427,000000,24343200,24369660,23902200,23902200,0.00322449,0
+CETX.US,D,20180430,000000,23990400,25137000,23990400,24784200,0.00321632,0
+CETX.US,D,20180501,000000,24784200,24872400,24343200,24784200,0.00110113,0
+CETX.US,D,20180502,000000,24808395,25048800,24038910,24696000,0.00279183,0
+CETX.US,D,20180503,000000,24519600,24519600,23373000,23814000,0.0053941,0
+CETX.US,D,20180504,000000,23461200,24166800,23461200,23814000,0.00203628,0
+CETX.US,D,20180507,000000,23814000,24255000,23586825,23902200,0.00305668,0
+CETX.US,D,20180508,000000,24078600,24166800,23196600,24166800,0.00206712,0
+CETX.US,D,20180509,000000,24166800,24166800,23638650,23814000,0.00124444,0
+CETX.US,D,20180510,000000,23549400,24078600,23284800,23990400,0.00335691,0
+CETX.US,D,20180511,000000,24166800,24166800,23066445,23108400,0.00513378,0
+CETX.US,D,20180514,000000,23108400,23601270,22491000,22667400,0.00357369,0
+CETX.US,D,20180515,000000,22579200,23373000,22579200,23373000,0.00286258,0
+CETX.US,D,20180516,000000,19845000,20638800,16758000,18081000,0.0867891,0
+CETX.US,D,20180517,000000,18169200,19659780,18169200,19139400,0.0186947,0
+CETX.US,D,20180518,000000,19139400,19933200,18874800,19933200,0.0107582,0
+CETX.US,D,20180521,000000,20021400,20197800,18610200,19183500,0.00938775,0
+CETX.US,D,20180522,000000,19051200,19227600,18433800,18522000,0.00925532,0
+CETX.US,D,20180523,000000,18345600,18786600,18345600,18610200,0.00303945,0
+CETX.US,D,20180524,000000,18786600,19227600,18266220,18874800,0.0100444,0
+CETX.US,D,20180525,000000,19051200,19139400,18530820,19139400,0.00329614,0
+CETX.US,D,20180529,000000,19139400,19139400,18742500,18830700,0.00163083,0
+CETX.US,D,20180530,000000,18874800,19404000,18699450,19139400,0.00286258,0
+CETX.US,D,20180531,000000,19051200,19580400,18623430,19580400,0.00187301,0
+CETX.US,D,20180601,000000,19580400,20109600,19315800,20109600,0.00609161,0
+CETX.US,D,20180604,000000,20109600,21168000,19845000,19845000,0.0101052,0
+CETX.US,D,20180605,000000,20021400,20727000,19981710,20286000,0.0062331,0
+CETX.US,D,20180606,000000,20462400,20462400,20005905,20109600,0.00336961,0
+CETX.US,D,20180607,000000,20197800,20274915,20022450,20197800,0.00190022,0
+CETX.US,D,20180608,000000,20197800,21785400,20118420,21609000,0.0174077,0
+CETX.US,D,20180611,000000,21256200,22137150,20462400,20462400,0.00545306,0
+CETX.US,D,20180612,000000,20550600,21609000,20462400,20462400,0.00482267,0
+CETX.US,D,20180613,000000,21256200,21256200,20021400,20021400,0.00150294,0
+CETX.US,D,20180614,000000,20109600,21344400,19554990,20727000,0.00224308,0
+CETX.US,D,20180615,000000,20727000,20991600,19668600,20109600,0.00287709,0
+CETX.US,D,20180618,000000,20286000,20347740,17728200,18698400,0.00909478,0
+CETX.US,D,20180619,000000,18522000,19315800,18522000,19139400,0.00637369,0
+CETX.US,D,20180620,000000,19404000,20124975,18522000,19404000,0.00581768,0
+CETX.US,D,20180621,000000,19741305,19845000,18963000,19756800,0.00238367,0
+CETX.US,D,20180622,000000,19404000,19756800,18257400,18874800,0.0056,0
+CETX.US,D,20180625,000000,18698400,18699450,17992800,18257400,0.00544852,0
+CETX.US,D,20180626,000000,18522000,19051200,18081000,18522000,0.00164625,0
+CETX.US,D,20180627,000000,18522000,19139400,17957520,18257400,0.00235102,0
+CETX.US,D,20180628,000000,18345600,18698400,17992800,18190200,0.00287891,0
+CETX.US,D,20180629,000000,18874800,18874800,18081000,18433800,0.00255782,0
+CETX.US,D,20180702,000000,18522000,18645480,18089820,18610200,0.00125532,0
+CETX.US,D,20180703,000000,18698400,18913440,18346650,18786600,0.00404716,0
+CETX.US,D,20180705,000000,19051200,19051200,18081000,18786600,0.00358911,0
+CETX.US,D,20180706,000000,18610200,18786600,18391845,18610200,0.00106575,0
+CETX.US,D,20180709,000000,18610200,18786600,18469080,18522000,0.00200816,0
+CETX.US,D,20180710,000000,18698400,18874800,18169200,18169200,0.00428027,0
+CETX.US,D,20180711,000000,18081000,19580400,18081000,19580400,0.00828843,0
+CETX.US,D,20180712,000000,19580400,20109600,19513200,19933200,0.00282086,0
+CETX.US,D,20180713,000000,20022450,20022450,18963000,19138350,0.00547483,0
+CETX.US,D,20180716,000000,19404000,19404000,18610200,19051200,0.000732879,0
+CETX.US,D,20180717,000000,18874800,19404000,18786600,18874800,0.0024,0
+CETX.US,D,20180718,000000,18854895,19053345,18169200,18230940,0.00537415,0
+CETX.US,D,20180719,000000,17816400,18809700,17816400,18081000,0.00338775,0
+CETX.US,D,20180720,000000,18169200,18433800,17816400,17816400,0.00187664,0
+CETX.US,D,20180723,000000,18698400,22314600,18081000,18698400,0.131051,0
+CETX.US,D,20180724,000000,17904600,19051200,17728200,17728200,0.0155102,0
+CETX.US,D,20180725,000000,17648820,19404000,17640000,18963000,0.0124562,0
+CETX.US,D,20180726,000000,18786600,18963000,18257400,18963000,0.0034458,0
+CETX.US,D,20180727,000000,18433800,18963000,18257400,18257400,0.0034712,0
+CETX.US,D,20180730,000000,18169200,18522000,17904600,18081000,0.00255963,0
+CETX.US,D,20180731,000000,17816400,18433800,17640000,17728200,0.00683265,0
+CETX.US,D,20180801,000000,17640000,18169200,17640000,17992800,0.00469932,0
+CETX.US,D,20180802,000000,17904600,18081000,17640000,17904600,0.00340952,0
+CETX.US,D,20180803,000000,17992800,17992800,17640000,17728200,0.00279092,0
+CETX.US,D,20180806,000000,17728200,17992800,17728200,17992800,0.0031229,0
+CETX.US,D,20180807,000000,17992800,17992800,17640000,17640000,0.00393378,0
+CETX.US,D,20180808,000000,17640000,18257400,17640000,17904600,0.0036263,0
+CETX.US,D,20180809,000000,17640000,18257400,17631180,17816400,0.00612426,0
+CETX.US,D,20180810,000000,17992800,18169200,17816400,17816400,0.00340952,0
+CETX.US,D,20180813,000000,17640000,17992800,16934400,17375400,0.0102213,0
+CETX.US,D,20180814,000000,17727150,17992800,17560620,17904600,0.00408435,0
+CETX.US,D,20180815,000000,16581600,16581600,14464800,16317000,0.0322467,0
+CETX.US,D,20180816,000000,16228800,17110800,16053450,17022600,0.00477188,0
+CETX.US,D,20180817,000000,16330230,16581600,15611400,16581600,0.00546575,0
+CETX.US,D,20180820,000000,16758000,16934400,16317000,16581600,0.00458594,0
+CETX.US,D,20180821,000000,16493400,17463600,15964200,16052400,0.00890975,0
+CETX.US,D,20180822,000000,15346800,15435000,14376600,14553000,0.039951,0
+CETX.US,D,20180823,000000,14553000,14905800,14553000,14553000,0.0142049,0
+CETX.US,D,20180824,000000,14553000,14641200,14553000,14553000,0.0159102,0
+CETX.US,D,20180827,000000,14553000,14641200,14553000,14553000,0.00390204,0
+CETX.US,D,20180828,000000,14553000,14994000,14553000,14553000,0.00980771,0
+CETX.US,D,20180829,000000,14641200,14817600,14553000,14641200,0.00282993,0
+CETX.US,D,20180830,000000,14553000,14817600,14553000,14553000,0.00216054,0
+CETX.US,D,20180831,000000,14553000,14641200,14553000,14553000,0.00562811,0
+CETX.US,D,20180904,000000,14553000,14641200,13582800,13582800,0.0120408,0
+CETX.US,D,20180905,000000,13671000,13935600,13230000,13494600,0.00421678,0
+CETX.US,D,20180906,000000,13230000,13406400,12083400,12789000,0.016877,0
+CETX.US,D,20180907,000000,12789000,13230000,11466000,13053600,0.0124081,0
+CETX.US,D,20180910,000000,12965400,13053600,12436200,12436200,0.00305306,0
+CETX.US,D,20180911,000000,12436200,13045830,12436200,12700800,0.00166621,0
+CETX.US,D,20180912,000000,12612600,13230000,12445020,12877200,0.010146,0
+CETX.US,D,20180913,000000,12789000,14817600,12789000,14112000,0.0139791,0
+CETX.US,D,20180914,000000,14641200,14729400,13406400,13582800,0.00711201,0
+CETX.US,D,20180917,000000,13406400,13935600,13062420,13318200,0.00382766,0
+CETX.US,D,20180918,000000,13318200,14279580,13053600,13318200,0.00438095,0
+CETX.US,D,20180919,000000,13230000,13582800,12621420,12965400,0.00804988,0
+CETX.US,D,20180920,000000,13405350,13406400,12524400,12700800,0.00675011,0
+CETX.US,D,20180921,000000,12436200,13582800,12128550,13318200,0.00957097,0
+CETX.US,D,20180924,000000,13230000,13759200,13053600,13053600,0.00141678,0
+CETX.US,D,20180925,000000,13141800,13847400,12524400,13847400,0.0103301,0
+CETX.US,D,20180926,000000,13230000,13424040,12525450,12965400,0.00290884,0
+CETX.US,D,20180927,000000,12965400,13582800,12524400,12789000,0.00221133,0
+CETX.US,D,20180928,000000,12612600,12789000,12612600,12612600,0.00321451,0
+CETX.US,D,20181001,000000,12700800,13318200,12612600,12789000,0.00303764,0
+CETX.US,D,20181002,000000,13053600,13671000,12436200,12700800,0.00463945,0
+CETX.US,D,20181003,000000,13318200,13582800,12700800,13230000,0.00809523,0
+CETX.US,D,20181004,000000,13230000,13317150,12348000,13053600,0.00880272,0
+CETX.US,D,20181005,000000,12877200,12877200,11555250,12700800,0.00381043,0
+CETX.US,D,20181008,000000,12524400,12524400,11025000,11907000,0.00393922,0
+CETX.US,D,20181009,000000,11907000,14464800,11907000,12700800,0.0308127,0
+CETX.US,D,20181010,000000,12789000,12789000,11690910,12083400,0.00961814,0
+CETX.US,D,20181011,000000,11466000,12348000,11201400,11466000,0.0114104,0
+CETX.US,D,20181012,000000,11554200,12348000,11333700,11818800,0.00345396,0
+CETX.US,D,20181015,000000,11730600,12348000,11201400,11201400,0.005278,0
+CETX.US,D,20181016,000000,11289600,12162780,9613800,10848600,0.024195,0
+CETX.US,D,20181017,000000,11377800,12346950,11025000,11466000,0.00394467,0
+CETX.US,D,20181018,000000,11907000,12346950,11113200,11201400,0.00932517,0
+CETX.US,D,20181019,000000,11289600,12203520,11025000,11025000,0.00472018,0
+CETX.US,D,20181022,000000,11289600,11377800,10495800,10495800,0.00504036,0
+CETX.US,D,20181023,000000,10054800,10606050,10054800,10319400,0.00774693,0
+CETX.US,D,20181024,000000,10054800,10495800,10054800,10495800,0.00319818,0
+CETX.US,D,20181025,000000,10143000,10582950,10143000,10319400,0.00324172,0
+CETX.US,D,20181026,000000,10319400,10927980,10231200,10407600,0.00341859,0
+CETX.US,D,20181029,000000,10407600,11025000,10407600,11025000,0.00161723,0
+CETX.US,D,20181030,000000,10936800,10936800,10231200,10936800,0.00406439,0
+CETX.US,D,20181031,000000,10848600,10945620,10407600,10407600,0.0062848,0
+CETX.US,D,20181101,000000,10495800,11025000,10495800,10672200,0.00327256,0
+CETX.US,D,20181102,000000,10760400,10936800,10760400,10936800,0.00656961,0
+CETX.US,D,20181105,000000,11025000,11457180,11025000,11201400,0.00549478,0
+CETX.US,D,20181106,000000,11377800,11377800,10407600,11377800,0.0034331,0
+CETX.US,D,20181107,000000,11377800,11377800,11098920,11377800,0.00912834,0
+CETX.US,D,20181108,000000,11289600,11377800,10899255,11201400,0.00371972,0
+CETX.US,D,20181109,000000,11025000,11289600,10475895,10495800,0.00603537,0
+CETX.US,D,20181112,000000,10760400,11377800,10672200,11201400,0.00295147,0
+CETX.US,D,20181113,000000,11377800,11466000,10848600,11289600,0.00175238,0
+CETX.US,D,20181114,000000,11377800,11377800,9702000,10053900,0.0153687,0
+CETX.US,D,20181115,000000,10054800,10054800,9702000,9878400,0.00559818,0
+CETX.US,D,20181116,000000,10936800,10936800,9349200,9525600,0.0080009,0
+CETX.US,D,20181119,000000,9790200,9790200,9349200,9437400,0.00354104,0
+CETX.US,D,20181120,000000,9437400,9525600,8823510,8908200,0.0113133,0
+CETX.US,D,20181121,000000,9084600,9612900,7452900,8105580,0.00988208,0
+CETX.US,D,20181123,000000,8379000,8599500,8290800,8467200,0.0019492,0
+CETX.US,D,20181126,000000,8731800,8731800,8026200,8244075,0.0033034,0
+CETX.US,D,20181127,000000,8026200,9172800,8026200,8731800,0.00740771,0
+CETX.US,D,20181128,000000,8731800,8996400,8643600,8751225,0.004956,0
+CETX.US,D,20181129,000000,8820000,8894970,8662125,8710635,0.00255419,0
+CETX.US,D,20181130,000000,8775900,8908200,8379000,8555400,0.0025043,0
+CETX.US,D,20181203,000000,8379000,8608320,7938000,8281980,0.0068517,0
+CETX.US,D,20181204,000000,8193780,8563320,7585200,8199975,0.00288616,0
+CETX.US,D,20181206,000000,8246700,8820000,7407015,8014485,0.00473922,0
+CETX.US,D,20181207,000000,8026200,8643600,7763385,8379000,0.00745034,0
+CETX.US,D,20181210,000000,8026200,8113500,7409685,7584300,0.00496145,0
+CETX.US,D,20181211,000000,7408800,7981200,7408800,7705155,0.0055882,0
+CETX.US,D,20181212,000000,7409685,8379000,7409685,7757190,0.00916281,0
+CETX.US,D,20181213,000000,7497000,8250210,7082460,7179480,0.00784761,0
+CETX.US,D,20181214,000000,7232400,7320600,6350400,7232400,0.0164888,0
+CETX.US,D,20181217,000000,7051590,7056000,6473880,6791400,0.00699591,0
+CETX.US,D,20181218,000000,6615000,6615000,5998485,6350400,0.0142875,0
+CETX.US,D,20181219,000000,6615000,7320600,6088425,6950160,0.00792653,0
+CETX.US,D,20181220,000000,6615000,7497000,6615000,7056000,0.00506485,0
+CETX.US,D,20181221,000000,7056000,7321905,6262200,6835500,0.00507664,0
+CETX.US,D,20181224,000000,6350400,6879600,6262200,6526800,0.00365442,0
+CETX.US,D,20181226,000000,6262200,6967800,5292000,5576025,0.0248036,0
+CETX.US,D,20181227,000000,5333475,5644800,5292000,5309640,0.00527437,0
+CETX.US,D,20181228,000000,5203800,5733000,4759275,5292000,0.0124553,0
+CETX.US,D,20181231,000000,5292000,5292000,4852770,5064450,0.0159764,0
+CETX.US,D,20190102,000000,5292000,6174000,5292000,5643015,0.00814784,0
+CETX.US,D,20190103,000000,5635980,6130110,5482515,5909400,0.000446258,0
+CETX.US,D,20190104,000000,6085800,6761415,6085800,6394500,0.00623854,0
+CETX.US,D,20190107,000000,6350400,7056000,6174105,6508260,0.00506122,0
+CETX.US,D,20190108,000000,6639675,6879600,5750640,6263085,0.00498594,0
+CETX.US,D,20190109,000000,6107850,6664395,5751525,6343365,0.00436644,0
+CETX.US,D,20190110,000000,6526800,6526800,5821200,5953500,0.00481632,0
+CETX.US,D,20190111,000000,5976435,6703200,5976435,6419175,0.0133469,0
+CETX.US,D,20190114,000000,7320600,7320600,6218100,6369825,0.00639727,0
+CETX.US,D,20190115,000000,6369825,6967800,6105225,6967800,0.00479183,0
+CETX.US,D,20190116,000000,6438600,7232400,6262200,6617625,0.00546213,0
+CETX.US,D,20190117,000000,7056000,7760700,6262200,6880485,0.0309079,0
+CETX.US,D,20190118,000000,7056000,7143300,6526800,7045395,0.00526893,0
+CETX.US,D,20190122,000000,7056000,7056000,6615000,6615000,0.0047882,0
+CETX.US,D,20190123,000000,6944850,6967800,6676740,6879600,0.00260317,0
+CETX.US,D,20190124,000000,6718215,6967800,6615000,6615000,0.00213424,0
+CETX.US,D,20190125,000000,6945750,7938000,6945750,7408800,0.039824,0
+CETX.US,D,20190128,000000,7395570,7497000,7320600,7497000,0.0074322,0
+CETX.US,D,20190129,000000,7056000,7056000,6624705,6674955,0.0101514,0
+CETX.US,D,20190130,000000,6703200,6791400,6526800,6526800,0.00629841,0
+CETX.US,D,20190131,000000,6526800,6647655,5821200,6062850,0.012156,0
+CETX.US,D,20190201,000000,6297480,6648495,6085800,6278055,0.0086975,0
+CETX.US,D,20190204,000000,6528585,6790500,6350400,6570900,0.0147083,0
+CETX.US,D,20190205,000000,6791400,6791400,5909400,6482700,0.0104253,0
+CETX.US,D,20190206,000000,6791400,8908200,6615000,8201700,0.13569,0
+CETX.US,D,20190207,000000,7497000,8191995,6967800,7100985,0.070829,0
+CETX.US,D,20190208,000000,7232400,7497000,7056885,7140675,0.0167464,0
+CETX.US,D,20190211,000000,7497000,7497000,7166250,7357665,0.0121823,0
+CETX.US,D,20190212,000000,7585200,8202600,7444965,7848900,0.0303764,0
+CETX.US,D,20190213,000000,8202600,8731800,7849800,8026200,0.0649015,0
+CETX.US,D,20190214,000000,8202600,8463315,7061295,7321485,0.0264571,0
+CETX.US,D,20190215,000000,7687515,7687515,7437045,7497000,0.0169179,0
+CETX.US,D,20190219,000000,7497000,7673400,7276500,7408800,0.0124371,0
+CETX.US,D,20190220,000000,7585200,7585200,6350400,6682035,0.0618512,0
+CETX.US,D,20190221,000000,6879600,6879600,6262200,6438600,0.0195074,0
+CETX.US,D,20190222,000000,6712020,6712020,5997600,6174000,0.0178693,0
+CETX.US,D,20190225,000000,6482700,6526800,5292000,5627160,0.0519265,0
+CETX.US,D,20190226,000000,5700345,5782395,5450760,5450760,0.0106394,0
+CETX.US,D,20190227,000000,5389020,5507190,5115600,5269950,0.0232507,0
+CETX.US,D,20190228,000000,5292000,5467500,5120010,5204685,0.0177433,0
+CETX.US,D,20190301,000000,5257605,5422515,5203800,5292000,0.00786394,0
+CETX.US,D,20190304,000000,5450760,5467500,4433820,4940970,0.021473,0
+CETX.US,D,20190305,000000,4939200,5115600,4591695,5115600,0.00835011,0
+CETX.US,D,20190306,000000,5115600,5379300,4648140,4957725,0.00781587,0
+CETX.US,D,20190307,000000,4851000,5103255,4762800,4851000,0.00713197,0
+CETX.US,D,20190308,000000,4837770,5292000,4806900,5292000,0.00689705,0
+CETX.US,D,20190311,000000,5292000,5380200,4939200,5203800,0.0119709,0
+CETX.US,D,20190312,000000,5733000,6151950,5380200,5380200,0.0813732,0
+CETX.US,D,20190313,000000,5556600,5724180,5292000,5507190,0.0163918,0
+CETX.US,D,20190314,000000,5557485,5574240,5296410,5545155,0.00675374,0
+CETX.US,D,20190315,000000,5538960,5556600,5318460,5318460,0.00799455,0
+CETX.US,D,20190318,000000,5291100,5555700,5116485,5555700,0.00901768,0
+CETX.US,D,20190319,000000,5417265,5556600,4939200,5242605,0.0169487,0
+CETX.US,D,20190320,000000,5039745,5238195,5027400,5029260,0.00239818,0
+CETX.US,D,20190321,000000,5029170,5292000,4939200,4943610,0.0135664,0
+CETX.US,D,20190322,000000,4983300,5052090,4498200,4827180,0.00930068,0
+CETX.US,D,20190325,000000,4851000,5291100,4684305,4781325,0.00851428,0
+CETX.US,D,20190326,000000,4851000,5143830,4454100,4498200,0.0107755,0
+CETX.US,D,20190327,000000,4550235,4708110,4542300,4708110,0.00761541,0
+CETX.US,D,20190328,000000,4708110,4708110,4444395,4444395,0.0119274,0
+CETX.US,D,20190329,000000,4528185,4611975,4410000,4410000,0.00750657,0
+CETX.US,D,20190401,000000,4542300,4753980,4542300,4753980,0.00667029,0
+CETX.US,D,20190402,000000,4718700,4762800,4542300,4649025,0.00530521,0
+CETX.US,D,20190403,000000,4753980,4753980,4233600,4339440,0.0236399,0
+CETX.US,D,20190404,000000,4454100,4586400,3880800,4036035,0.0168644,0
+CETX.US,D,20190405,000000,4057200,4238235,4057200,4058085,0.0126458,0
+CETX.US,D,20190408,000000,4233600,4249350,3995460,4058970,0.0108789,0
+CETX.US,D,20190409,000000,4133055,4586400,3969885,4232715,0.0426585,0
+CETX.US,D,20190410,000000,4145400,4310340,4057200,4145400,0.00884172,0
+CETX.US,D,20190411,000000,4145400,4297980,4103940,4105710,0.0056399,0
+CETX.US,D,20190412,000000,4103940,4189500,4059840,4187730,0.00286984,0
+CETX.US,D,20190415,000000,4189500,4434570,4145400,4145400,0.0165043,0
+CETX.US,D,20190416,000000,4147170,4365900,3880800,4056315,0.0133514,0
+CETX.US,D,20190417,000000,4057200,4057200,3360420,3517410,0.0603954,0
+CETX.US,D,20190418,000000,3404520,3518295,3042900,3439800,0.213222,0
+CETX.US,D,20190422,000000,3439800,3439800,2646000,3175200,0.0726276,0
+CETX.US,D,20190423,000000,3087885,3263400,2848860,3245760,0.0758131,0
+CETX.US,D,20190424,000000,3243990,3243990,2975865,2975865,0.0279029,0
+CETX.US,D,20190425,000000,2998800,3263400,2989980,3104640,0.0586367,0
+CETX.US,D,20190426,000000,3138150,3219300,2910600,3050835,0.0229115,0
+CETX.US,D,20190429,000000,3087000,3528000,2937060,3370125,0.167851,0
+CETX.US,D,20190430,000000,3527115,3528000,2734200,2910600,0.0813387,0
+CETX.US,D,20190501,000000,2954700,2989980,2773005,2823285,0.0367936,0
+CETX.US,D,20190502,000000,2787120,3175200,2752725,2967930,0.118488,0
+CETX.US,D,20190503,000000,2921190,3042900,2790645,2804760,0.0321324,0
+CETX.US,D,20190506,000000,2822400,2892075,2319660,2775765,0.0536226,0
+CETX.US,D,20190507,000000,2690100,2836515,2436090,2734200,0.0176308,0
+CETX.US,D,20190508,000000,2805645,2810055,2557800,2701125,0.018868,0
+CETX.US,D,20190509,000000,2646000,2734200,2469600,2675985,0.0105777,0
+CETX.US,D,20190510,000000,2764185,2764185,2513700,2734200,0.00539229,0
+CETX.US,D,20190513,000000,2822400,2822400,2469600,2557800,0.0136671,0
+CETX.US,D,20190514,000000,2685690,2724495,2557800,2722740,0.0144725,0
+CETX.US,D,20190515,000000,2722740,2734200,2557800,2687460,0.0220716,0
+CETX.US,D,20190516,000000,2687460,2734200,2486355,2584260,0.0131809,0
+CETX.US,D,20190517,000000,2513700,2557800,2205000,2292315,0.0362675,0
+CETX.US,D,20190520,000000,2406090,2419320,2222640,2349645,0.0112689,0
+CETX.US,D,20190521,000000,2425500,2496060,2205000,2293200,0.052204,0
+CETX.US,D,20190522,000000,2337300,2425500,1937760,2054175,0.0609297,0
+CETX.US,D,20190523,000000,2116800,3131100,1958040,2160900,0.183287,0
+CETX.US,D,20190524,000000,2205000,2293200,1940400,2030370,0.0707963,0
+CETX.US,D,20190528,000000,2030370,2390220,2028600,2205000,0.0493351,0
+CETX.US,D,20190529,000000,2381400,2381400,1984500,2159130,0.0364163,0
+CETX.US,D,20190530,000000,2152080,2152080,1940400,1995960,0.0240598,0
+CETX.US,D,20190531,000000,2072700,2072700,1542615,1984500,0.0442367,0
+CETX.US,D,20190603,000000,1869840,1966860,1725195,1875135,0.0108507,0
+CETX.US,D,20190604,000000,1968630,2205000,1764000,2094750,0.0469179,0
+CETX.US,D,20190605,000000,2094750,2822400,1815150,1993320,0.0585433,0
+CETX.US,D,20190606,000000,2028600,2167950,1922760,2116800,0.0195029,0
+CETX.US,D,20190607,000000,2107980,2557800,1896300,1993320,0.0989832,0
+CETX.US,D,20190610,000000,1993320,2209410,1852200,2116800,0.0362757,0
+CETX.US,D,20190611,000000,2116800,2205000,1940400,1940400,0.0275156,0
+CETX.US,D,20190612,000000,1962450,2469600,1869840,2469600,0.104745,0
+CETX.US,D,20190613,000000,2646000,5049450,2624055,3307500,2.16101,0
+CETX.US,D,20190614,000000,2976750,3196815,2661435,2965725,0.283316,0
+CETX.US,D,20190617,000000,2965725,3238710,2701125,3208275,0.338682,0
+CETX.US,D,20190618,000000,3164175,3618180,2998800,3395700,0.487955,0
+CETX.US,D,20190619,000000,3351600,3715425,3230325,3616200,0.338633,0
+CETX.US,D,20190620,000000,3671325,3913875,3384675,3737475,0.444833,0
+CETX.US,D,20190621,000000,3693375,3748500,3362625,3605175,0.283396,0
+CETX.US,D,20190624,000000,3550050,3748500,3318525,3616200,0.182702,0
+CETX.US,D,20190625,000000,2866500,2866500,2437845,2546775,1.06763,0
+CETX.US,D,20190626,000000,2491650,2502675,1984500,2017575,0.26567,0
+CETX.US,D,20190627,000000,2381400,5942475,2348325,4189500,23.4419,0
+CETX.US,D,20190628,000000,3605175,3836700,3142125,3505950,3.01373,0
+CETX.US,D,20190701,000000,3098025,3142125,2601900,2734200,1.36108,0
+CETX.US,D,20190702,000000,2756250,2761755,2480625,2590875,0.444091,0
+CETX.US,D,20190703,000000,2612925,2756250,2568825,2612925,0.248635,0
+CETX.US,D,20190705,000000,2646000,2745225,2590875,2701125,0.192013,0
+CETX.US,D,20190708,000000,2723175,2756250,2557800,2590875,0.137372,0
+CETX.US,D,20190709,000000,2568825,2712150,2535750,2612925,0.18592,0
+CETX.US,D,20190710,000000,2623950,2668050,2337300,2370375,0.20195,0
+CETX.US,D,20190711,000000,3384675,3528000,2502675,2623950,4.66817,0
+CETX.US,D,20190712,000000,2513700,2646000,2403450,2480625,0.43207,0
+CETX.US,D,20190715,000000,2370375,2535750,2293200,2381400,0.226166,0
+CETX.US,D,20190716,000000,2370375,2480625,2309730,2414475,0.176149,0
+CETX.US,D,20190717,000000,2392425,2458575,2238075,2293200,0.105414,0
+CETX.US,D,20190718,000000,2260125,2370375,2205000,2260125,0.142554,0
+CETX.US,D,20190719,000000,2260125,2623950,2216130,2227050,0.212513,0
+CETX.US,D,20190722,000000,2238075,2293200,2094750,2193975,0.214491,0
+CETX.US,D,20190723,000000,2205000,2304225,2172915,2227050,0.162846,0
+CETX.US,D,20190724,000000,2227050,2293200,2132010,2193975,0.0997714,0
+CETX.US,D,20190725,000000,2205000,2238075,2149875,2216025,0.0556907,0
+CETX.US,D,20190726,000000,2205000,2216025,2105775,2127825,0.066409,0
+CETX.US,D,20190729,000000,2105775,2149875,1984500,1995525,0.0762775,0
+CETX.US,D,20190730,000000,2050650,2093085,1830150,1918350,0.198529,0
+CETX.US,D,20190731,000000,1918350,1929375,1786050,1874250,0.0979519,0
+CETX.US,D,20190801,000000,1863225,1884390,1730925,1764000,0.21752,0
+CETX.US,D,20190802,000000,1852200,1907325,1792560,1852200,0.0565043,0
+CETX.US,D,20190805,000000,1786050,1830150,1729605,1830150,0.051804,0
+CETX.US,D,20190806,000000,1841175,1841175,1730925,1764000,0.0374258,0
+CETX.US,D,20190807,000000,1730925,1791555,1697850,1764000,0.046039,0
+CETX.US,D,20190808,000000,1797075,2017575,1675800,1786050,0.252675,0
+CETX.US,D,20190809,000000,1808100,1929375,1730925,1863225,0.232614,0
+CETX.US,D,20190812,000000,1863225,1940400,1797075,1907325,0.254182,0
+CETX.US,D,20190813,000000,1896300,2149875,1819125,1918350,0.278252,0
+CETX.US,D,20190814,000000,1896300,1896300,1686930,1741950,0.150476,0
+CETX.US,D,20190815,000000,1719900,1841175,1675800,1764000,0.0750875,0
+CETX.US,D,20190816,000000,1708875,1708875,1323000,1499400,0.240119,0
+CETX.US,D,20190819,000000,1587600,1697745,1535775,1675800,0.09117,0
+CETX.US,D,20190820,000000,2414475,3638250,2160900,2171925,34.7245,0
+CETX.US,D,20190821,000000,2149875,2238075,1929375,2006550,1.63308,0
+CETX.US,D,20190822,000000,2590875,2855475,2315250,2458575,9.0271,0
+CETX.US,D,20190823,000000,2403450,2414475,2127825,2182950,0.725814,0
+CETX.US,D,20190826,000000,2061675,2103135,1984500,1995525,0.366136,0
+CETX.US,D,20190827,000000,2017575,2028600,1775025,1819125,0.336904,0
+CETX.US,D,20190828,000000,1797075,2010525,1775025,1885275,0.495515,0
+CETX.US,D,20190829,000000,1929375,1962450,1819125,1896300,0.166774,0
+CETX.US,D,20190830,000000,1896300,1896300,1675800,1741950,0.198586,0
+CETX.US,D,20190903,000000,1653750,1708875,1653750,1697850,0.132144,0
+CETX.US,D,20190904,000000,1697850,1808100,1560255,1741950,0.472039,0
+CETX.US,D,20190905,000000,1752975,1808100,1675800,1708875,0.128968,0
+CETX.US,D,20190906,000000,1708875,1747455,1653750,1675800,0.0736535,0
+CETX.US,D,20190909,000000,1675800,1730925,1598625,1631700,0.124001,0
+CETX.US,D,20190910,000000,1620675,1719900,1598625,1631700,0.0623147,0
+CETX.US,D,20190911,000000,1620675,1786050,1576575,1725405,0.764114,0
+CETX.US,D,20190912,000000,1708875,1786050,1620675,1620675,0.221456,0
+CETX.US,D,20190913,000000,1642725,1664775,1609650,1631700,0.0696063,0
+CETX.US,D,20190916,000000,1752975,1752975,1609650,1697850,0.146074,0
+CETX.US,D,20190917,000000,1708875,1730925,1620675,1675800,0.0749514,0
+CETX.US,D,20190918,000000,1675800,1730925,1609650,1620675,0.0783383,0
+CETX.US,D,20190919,000000,1653750,1686825,1543500,1554525,0.105947,0
+CETX.US,D,20190920,000000,1565550,1631700,1455300,1565550,0.296896,0
+CETX.US,D,20190923,000000,1576575,1653750,1488375,1543500,0.209915,0
+CETX.US,D,20190924,000000,1510425,1609650,1466325,1466325,0.0714947,0
+CETX.US,D,20190925,000000,1466325,1554525,1444275,1488375,0.0451238,0
+CETX.US,D,20190926,000000,1477350,1706880,1466325,1510425,0.378765,0
+CETX.US,D,20190927,000000,1587600,1587600,1466325,1554525,0.0502294,0
+CETX.US,D,20190930,000000,1489803,1521450,1433250,1488375,0.0760689,0
+CETX.US,D,20191001,000000,1495872,1496086,1378125,1433250,0.0466603,0
+CETX.US,D,20191002,000000,1433250,1433250,1378125,1411200,0.0712553,0
+CETX.US,D,20191003,000000,1411200,1433250,1367100,1378125,0.0340353,0
+CETX.US,D,20191004,000000,1433250,1448244,1400175,1433250,0.0443827,0
+CETX.US,D,20191007,000000,1466325,1609650,1459710,1466325,0.0304943,0
+CETX.US,D,20191008,000000,1477350,1488375,1422225,1433250,0.0238721,0
+CETX.US,D,20191009,000000,1411200,1499400,1411200,1444275,0.0118122,0
+CETX.US,D,20191010,000000,1433250,1466325,1422225,1433250,0.0160997,0
+CETX.US,D,20191011,000000,1433250,1488375,1433250,1444275,0.0244743,0
+CETX.US,D,20191014,000000,1444275,1697850,1433250,1576575,0.351572,0
+CETX.US,D,20191015,000000,1521450,1697745,1422225,1433250,0.11201,0
+CETX.US,D,20191016,000000,1433250,1598625,1400175,1466325,0.121853,0
+CETX.US,D,20191017,000000,1455300,1620675,1455300,1510425,0.0759455,0
+CETX.US,D,20191018,000000,1554525,1697850,1528065,1664670,0.249367,0
+CETX.US,D,20191021,000000,1686825,1819125,1554525,1565550,0.26926,0
+CETX.US,D,20191022,000000,1554525,1653750,1510425,1543500,0.084253,0
+CETX.US,D,20191023,000000,1863225,2557800,1808100,1808100,19.3399,0
+CETX.US,D,20191024,000000,1708875,1907325,1582755,1719900,0.781516,0
+CETX.US,D,20191025,000000,1675800,1697310,1576575,1576575,0.225575,0
+CETX.US,D,20191028,000000,1587600,1587600,1488375,1543500,0.183997,0
+CETX.US,D,20191029,000000,1499400,1609650,1477350,1598625,0.196505,0
+CETX.US,D,20191030,000000,1642725,1642725,1499400,1576575,0.0879827,0
+CETX.US,D,20191031,000000,1576575,1578345,1510425,1521450,0.0643936,0
+CETX.US,D,20191101,000000,1510425,1675800,1510425,1620675,0.243461,0
+CETX.US,D,20191104,000000,1631700,1631700,1477350,1576575,0.12275,0
+CETX.US,D,20191105,000000,1554525,1587600,1542075,1576575,0.069404,0
+CETX.US,D,20191106,000000,1554525,1620675,1554525,1598625,0.0595528,0
+CETX.US,D,20191107,000000,1620675,1620675,1521450,1554525,0.0600861,0
+CETX.US,D,20191108,000000,1554525,1576575,1543500,1565550,0.028838,0
+CETX.US,D,20191111,000000,1543500,1587600,1543500,1565550,0.0153768,0
+CETX.US,D,20191112,000000,1554525,1598625,1549005,1554525,0.0961405,0
+CETX.US,D,20191113,000000,1543500,1554525,1510425,1521450,0.0576671,0
+CETX.US,D,20191114,000000,1488375,1532475,1466325,1521450,0.0632653,0
+CETX.US,D,20191115,000000,1499400,1554525,1477564,1554525,0.0403945,0
+CETX.US,D,20191118,000000,1532475,1587600,1499400,1540635,0.0741786,0
+CETX.US,D,20191119,000000,1510425,1620675,1477350,1598625,0.0535519,0
+CETX.US,D,20191120,000000,1565550,1576575,1526070,1543500,0.0199328,0
+CETX.US,D,20191121,000000,1521450,1545705,1488375,1521450,0.0362258,0
+CETX.US,D,20191122,000000,1488375,1587600,1488375,1554525,0.0381478,0
+CETX.US,D,20191125,000000,1554525,1708875,1532475,1532475,0.279596,0
+CETX.US,D,20191126,000000,1543500,1594215,1532475,1576575,0.042019,0
+CETX.US,D,20191127,000000,1543500,1598625,1532475,1598625,0.0260807,0
+CETX.US,D,20191129,000000,1587600,1587600,1524540,1554525,0.0163165,0
+CETX.US,D,20191202,000000,1562355,1572060,1521450,1521450,0.0333587,0
+CETX.US,D,20191203,000000,1521450,1565550,1521450,1565550,0.0155265,0
+CETX.US,D,20191204,000000,1543500,1598625,1521450,1543500,0.0299845,0
+CETX.US,D,20191205,000000,1532475,1587600,1378671,1543500,0.107393,0
+CETX.US,D,20191206,000000,1488375,1587600,1455405,1488375,0.0602394,0
+CETX.US,D,20191209,000000,1499400,1543500,1356075,1373820,0.197736,0
+CETX.US,D,20191210,000000,1345050,1396542,1223775,1300950,0.1631,0
+CETX.US,D,20191211,000000,1267875,1389150,1267875,1323000,0.15827,0
+CETX.US,D,20191212,000000,1378125,1433250,1300950,1400175,0.199425,0
+CETX.US,D,20191213,000000,1378125,1389150,1300950,1387491,0.118849,0
+CETX.US,D,20191216,000000,1356075,1378125,1300950,1323000,0.130805,0
+CETX.US,D,20191217,000000,1311975,1400175,1311975,1367100,0.14347,0
+CETX.US,D,20191218,000000,1378125,1422225,1311975,1356289,0.235561,0
+CETX.US,D,20191219,000000,1334025,1389150,1323000,1378125,0.114811,0
+CETX.US,D,20191220,000000,1356075,1510425,1323000,1422225,0.353464,0
+CETX.US,D,20191223,000000,1389150,1455300,1378125,1389150,0.174822,0
+CETX.US,D,20191224,000000,1422225,1422225,1334025,1389150,0.0809505,0
+CETX.US,D,20191226,000000,1378125,1407004,1345050,1350556,0.109374,0
+CETX.US,D,20191227,000000,1345050,1422225,1323000,1367100,0.151743,0
+CETX.US,D,20191230,000000,1400175,1455300,1367205,1422225,0.127878,0
+CETX.US,D,20191231,000000,1389150,1477245,1389150,1433250,0.145854,0
+CETX.US,D,20200102,000000,1400175,1422225,1378125,1378125,0.12665,0
+CETX.US,D,20200103,000000,1378125,1378125,1300950,1356075,0.0807192,0
+CETX.US,D,20200106,000000,1356075,1356075,1278900,1334025,0.103792,0
+CETX.US,D,20200107,000000,1323000,1323000,1218256,1256850,0.15718,0
+CETX.US,D,20200108,000000,1256850,1323000,1245825,1267875,0.0851183,0
+CETX.US,D,20200109,000000,1300950,1300950,1223775,1278900,0.0541233,0
+CETX.US,D,20200110,000000,1278900,1289925,1245825,1256850,0.0345197,0
+CETX.US,D,20200113,000000,1267875,1289925,1223775,1234800,0.0736063,0
+CETX.US,D,20200114,000000,1223775,1334025,1223775,1300950,0.492605,0
+CETX.US,D,20200115,000000,2138850,3031875,2006550,2006550,48.9418,0
+CETX.US,D,20200116,000000,3528000,3649275,2458575,2767275,15.0945,0
+CETX.US,D,20200117,000000,2502675,2612925,2216025,2227050,3.11533,0
+CETX.US,D,20200121,000000,2138850,2205000,2039625,2072700,1.16232,0
+CETX.US,D,20200122,000000,2072700,2238075,1984500,2105775,0.854849,0
+CETX.US,D,20200123,000000,2050650,2149875,1885275,1907325,0.620878,0
+CETX.US,D,20200124,000000,1918350,1918350,1653750,1686825,0.684955,0
+CETX.US,D,20200127,000000,1620675,1642725,1543710,1576575,0.41288,0
+CETX.US,D,20200128,000000,1565550,1569525,1422225,1510425,0.748576,0
+CETX.US,D,20200129,000000,1510425,1510425,1422225,1422225,0.276943,0
+CETX.US,D,20200130,000000,1444275,1576575,1433250,1554525,0.458711,0
+CETX.US,D,20200131,000000,1554525,1563555,1466325,1510425,0.187697,0
+CETX.US,D,20200203,000000,1499400,1532475,1455300,1455300,0.162136,0
+CETX.US,D,20200204,000000,1466325,1488375,1300950,1433250,0.368235,0
+CETX.US,D,20200205,000000,1730925,1929375,1389150,1466325,3.40551,0
+CETX.US,D,20200206,000000,1422225,1466325,1356075,1400175,0.401418,0
+CETX.US,D,20200207,000000,1400175,1400175,1311975,1345050,0.53649,0
+CETX.US,D,20200210,000000,1400175,1411200,1278900,1300950,0.714791,0
+CETX.US,D,20200211,000000,1356075,1356075,1245825,1289925,0.571846,0
+CETX.US,D,20200212,000000,1267875,1433250,1256850,1422225,0.852101,0
+CETX.US,D,20200213,000000,1422225,1422225,1323000,1345050,0.323958,0
+CETX.US,D,20200214,000000,1378125,1598625,1356075,1444275,1.28175,0
+CETX.US,D,20200218,000000,1819125,1819125,1543500,1697850,1.5307,0
+CETX.US,D,20200219,000000,2072700,2116800,1719900,1918350,4.51109,0
+CETX.US,D,20200220,000000,1786050,1841175,1565550,1598625,1.16918,0
+CETX.US,D,20200221,000000,1576575,1609110,1488375,1532475,2.05705,0
+CETX.US,D,20200224,000000,1984500,2260125,1708875,1797075,9.99503,0
+CETX.US,D,20200225,000000,1730925,1808100,1587600,1764000,1.51832,0
+CETX.US,D,20200226,000000,1664775,2039625,1620675,1697850,1.2227,0
+CETX.US,D,20200227,000000,1620675,1631700,1488375,1510425,0.613298,0
+CETX.US,D,20200228,000000,1455300,1576575,1378125,1565550,0.512266,0
+CETX.US,D,20200302,000000,1521450,1598625,1433250,1477350,0.324219,0
+CETX.US,D,20200303,000000,1444275,1477350,1411200,1455300,0.420163,0
+CETX.US,D,20200304,000000,1433250,1455300,1389150,1433250,0.388184,0
+CETX.US,D,20200305,000000,1400175,1422225,1345050,1378125,0.309237,0
+CETX.US,D,20200306,000000,1334025,1378125,1278900,1289925,0.411927,0
+CETX.US,D,20200309,000000,1267875,1334025,1091475,1091580,0.564,0
+CETX.US,D,20200310,000000,1212750,1256745,1003275,1057182,0.467539,0
+CETX.US,D,20200311,000000,1102500,1102500,981880,989499,0.284704,0
+CETX.US,D,20200312,000000,870975,882000,661500,832497,0.641341,0
+CETX.US,D,20200313,000000,882000,882000,680683,742092,0.394525,0
+CETX.US,D,20200316,000000,661500,868056,661500,730185,0.31491,0
+CETX.US,D,20200317,000000,959280,1003275,727650,793800,0.889224,0
+CETX.US,D,20200318,000000,782775,811329,716625,728091,0.355534,0
+CETX.US,D,20200319,000000,716514,848925,694575,826875,0.221097,0
+CETX.US,D,20200320,000000,848925,878802,771750,790822,0.223801,0
+CETX.US,D,20200323,000000,793800,864910,722137,751573,0.174702,0
+CETX.US,D,20200324,000000,779577,804825,716625,749700,0.178995,0
+CETX.US,D,20200325,000000,755983,915075,738784,811660,0.538941,0
+CETX.US,D,20200326,000000,826875,882000,776710,835752,0.165236,0
+CETX.US,D,20200327,000000,848925,900774,771750,824559,0.169626,0
+CETX.US,D,20200330,000000,813645,826875,741762,759622,0.179114,0
+CETX.US,D,20200331,000000,744187,782775,744187,765685,0.195443,0
+CETX.US,D,20200401,000000,760725,848925,727650,784980,0.421009,0
+CETX.US,D,20200402,000000,771859,771859,722179,738675,0.176159,0
+CETX.US,D,20200403,000000,727650,799753,716625,735367,0.146174,0
+CETX.US,D,20200406,000000,738675,801627,705820,771309,0.346151,0
+CETX.US,D,20200407,000000,793800,870864,738675,854437,0.688985,0
+CETX.US,D,20200408,000000,837900,882000,782775,843412,0.32061,0
+CETX.US,D,20200409,000000,826875,901404,793800,833710,0.387724,0
+CETX.US,D,20200413,000000,842860,846720,793800,846720,0.0687882,0
+CETX.US,D,20200414,000000,876487,1046829,865483,947482,0.811244,0
+CETX.US,D,20200415,000000,948150,1069425,888724,954429,0.670802,0
+CETX.US,D,20200416,000000,992250,1025220,882000,898206,0.69159,0
+CETX.US,D,20200417,000000,904050,948696,849034,888283,0.252361,0
+CETX.US,D,20200420,000000,882000,886410,826875,848925,0.212567,0
+CETX.US,D,20200421,000000,859950,859950,773955,848925,0.40655,0
+CETX.US,D,20200422,000000,859950,913647,826875,848593,0.242722,0
+CETX.US,D,20200423,000000,832387,855649,816952,848814,0.0938893,0
+CETX.US,D,20200424,000000,826875,848814,804825,841207,0.11931,0
+CETX.US,D,20200427,000000,838009,934815,810447,893025,0.592667,0
+CETX.US,D,20200428,000000,893025,915075,838009,876487,0.164536,0
+CETX.US,D,20200429,000000,904050,986622,859950,931728,0.776143,0
+CETX.US,D,20200430,000000,931728,950796,849145,931497,0.60994,0
+CETX.US,D,20200501,000000,915075,924882,849145,904050,0.373912,0
+CETX.US,D,20200504,000000,937125,959175,876487,937125,0.565375,0
+CETX.US,D,20200505,000000,970200,1091475,893025,1028076,1.9112,0
+CETX.US,D,20200506,000000,970305,1013082,870975,909447,1.16581,0
+CETX.US,D,20200507,000000,926100,926100,849034,880897,0.447753,0
+CETX.US,D,20200508,000000,882000,914970,837900,895891,0.222907,0
+CETX.US,D,20200511,000000,904050,913966,840105,882991,0.643885,0
+CETX.US,D,20200512,000000,882000,902941,860059,887512,0.35174,0
+CETX.US,D,20200513,000000,1157625,1289925,868659,958629,8.47928,0
+CETX.US,D,20200514,000000,937125,964572,870975,937125,1.26299,0
+CETX.US,D,20200515,000000,937125,964681,893025,904050,0.555348,0
+CETX.US,D,20200518,000000,937125,981225,904050,916171,1.03175,0
+CETX.US,D,20200519,000000,926100,926100,849034,890820,0.652632,0
+CETX.US,D,20200520,000000,884205,885969,859950,878802,0.487432,0
+CETX.US,D,20200521,000000,887512,898537,859950,893686,0.259719,0
+CETX.US,D,20200522,000000,892584,899419,870975,879463,0.188576,0
+CETX.US,D,20200526,000000,887512,931606,887512,926100,0.430546,0
+CETX.US,D,20200527,000000,924991,968982,884866,953656,0.537689,0
+CETX.US,D,20200528,000000,986731,1046266,953656,1025325,1.21403,0
+CETX.US,D,20200529,000000,1046266,1053003,946600,1044061,0.65281,0
+CETX.US,D,20200601,000000,2767275,3505950,2293200,2844450,180.251,0
+CETX.US,D,20200602,000000,2116800,2193975,1741950,1984500,19.2743,0
+CETX.US,D,20200603,000000,2160900,2160900,1863225,1962450,7.58577,0
+CETX.US,D,20200604,000000,2094750,2590875,1962450,2370375,11.5881,0
+CETX.US,D,20200605,000000,2425500,2480625,2094750,2315250,5.64492,0
+CETX.US,D,20200608,000000,2249100,2381400,2172030,2238075,2.81444,0
+CETX.US,D,20200609,000000,2425500,4134375,2370375,3428775,35.6387,0
+CETX.US,D,20200610,000000,2976750,3031875,2436525,2535750,10.5911,0
+CETX.US,D,20200611,000000,2238075,2469600,2193975,2227050,3.12592,0
+CETX.US,D,20200612,000000,2458575,2535750,2238075,2491650,2.30981,0
+CETX.US,D,20200615,000000,2414475,2480625,2171925,2436525,1.79767,0
+CETX.US,D,20200616,000000,2491650,2535750,2293200,2403450,1.80276,0
+CETX.US,D,20200617,000000,2392425,2403450,2271150,2315250,1.46859,0
+CETX.US,D,20200618,000000,2205000,2238075,2116800,2205000,1.40971,0
+CETX.US,D,20200619,000000,2138850,2182950,1951425,2028600,2.26514,0
+CETX.US,D,20200622,000000,1984500,1995525,1852200,1918350,1.266,0
+CETX.US,D,20200623,000000,1962450,1962450,1775025,1819125,1.74825,0
+CETX.US,D,20200624,000000,1786050,1863225,1686825,1764000,1.45015,0
+CETX.US,D,20200625,000000,1786050,2094750,1764000,1951425,2.20335,0
+CETX.US,D,20200626,000000,1918350,1962450,1775025,1852200,1.17121,0
+CETX.US,D,20200629,000000,1830150,1912725,1775025,1852200,0.68441,0
+CETX.US,D,20200630,000000,1819125,1852200,1775025,1808100,0.521081,0
+CETX.US,D,20200701,000000,1797075,1819125,1719900,1752975,1.02236,0
+CETX.US,D,20200702,000000,1741950,1775025,1675800,1697850,1.03337,0
+CETX.US,D,20200706,000000,1697850,1752975,1565550,1609650,1.20147,0
+CETX.US,D,20200707,000000,1609650,1622445,1477350,1532475,0.857328,0
+CETX.US,D,20200708,000000,1510425,1569075,1477350,1521450,0.807269,0
+CETX.US,D,20200709,000000,1510425,1797075,1479450,1697850,3.68558,0
+CETX.US,D,20200710,000000,1653750,1675365,1565655,1576575,2.77961,0
+CETX.US,D,20200713,000000,1896300,2149875,1719900,1797075,7.53631,0
+CETX.US,D,20200714,000000,1830150,1951425,1797075,1929375,1.64076,0
+CETX.US,D,20200715,000000,1959135,1984500,1764000,1830150,1.39278,0
+CETX.US,D,20200716,000000,1819125,1967955,1819125,1863225,1.27007,0
+CETX.US,D,20200717,000000,1885275,1928595,1719900,1841175,1.15708,0
+CETX.US,D,20200720,000000,1808100,1863555,1764660,1830150,0.915855,0
+CETX.US,D,20200721,000000,1752975,1752975,1631700,1664775,1.40505,0
+CETX.US,D,20200722,000000,1598625,1664775,1587600,1609650,0.881973,0
+CETX.US,D,20200723,000000,1598625,1708875,1587600,1675800,1.67196,0
+CETX.US,D,20200724,000000,1708875,1741950,1609650,1620675,1.08728,0
+CETX.US,D,20200727,000000,1631700,1730925,1587600,1675800,1.32001,0
+CETX.US,D,20200728,000000,1686825,1708875,1620675,1631700,0.558693,0
+CETX.US,D,20200729,000000,1631700,1664775,1499400,1543500,0.805366,0
+CETX.US,D,20200730,000000,1521450,1576575,1455300,1554525,0.678958,0
+CETX.US,D,20200731,000000,1521450,1598625,1488375,1510425,0.809032,0
+CETX.US,D,20200803,000000,1510425,1553745,1499400,1543500,0.362705,0
+CETX.US,D,20200804,000000,1554525,1576575,1521450,1554525,0.388879,0
+CETX.US,D,20200805,000000,1587600,1819125,1543500,1730925,4.42214,0
+CETX.US,D,20200806,000000,1686825,1708875,1598625,1631700,0.651011,0
+CETX.US,D,20200807,000000,1576575,1598625,1543500,1565550,0.707639,0
+CETX.US,D,20200810,000000,1543500,1637205,1543500,1598625,0.881147,0
+CETX.US,D,20200811,000000,1587600,1609545,1488375,1532475,0.423982,0
+CETX.US,D,20200812,000000,1532475,1565550,1488375,1543500,0.573378,0
+CETX.US,D,20200813,000000,1521450,1543500,1499295,1532475,0.474336,0
+CETX.US,D,20200814,000000,1488375,1510425,1433250,1488375,0.613344,0
+CETX.US,D,20200817,000000,1488375,1786050,1449781,1620675,5.71692,0
+CETX.US,D,20200818,000000,1572825,1697850,1521450,1587600,3.1666,0
+CETX.US,D,20200819,000000,1587600,1587600,1499400,1521450,0.6548,0
+CETX.US,D,20200820,000000,1510425,1532475,1444275,1532475,0.637535,0
+CETX.US,D,20200821,000000,1466325,1499400,1444275,1455300,0.466323,0
+CETX.US,D,20200824,000000,1444275,1455300,1289925,1345050,1.10093,0
+CETX.US,D,20200825,000000,1356075,1356075,1300950,1323000,0.333317,0
+CETX.US,D,20200826,000000,1323000,1394656,1234800,1356075,4.09403,0
+CETX.US,D,20200827,000000,1433250,1444275,1311975,1422225,1.36842,0
+CETX.US,D,20200828,000000,1400175,1400175,1323000,1378125,0.487935,0
+CETX.US,D,20200831,000000,1411200,1475586,1356075,1466325,1.60037,0
+CETX.US,D,20200901,000000,1444275,1466325,1400175,1422225,0.468925,0
+CETX.US,D,20200902,000000,1389150,1400175,1311975,1334025,0.511654,0
+CETX.US,D,20200903,000000,1323000,1371283,1267875,1300950,0.3868,0
+CETX.US,D,20200904,000000,1267875,1367100,1212750,1311975,1.34106,0
+CETX.US,D,20200908,000000,1296435,1296435,1223775,1234800,1.00133,0
+CETX.US,D,20200909,000000,1223775,1300950,1212750,1245825,0.598673,0
+CETX.US,D,20200910,000000,1334025,1408659,1245825,1278900,2.73941,0
+CETX.US,D,20200911,000000,1245825,1256850,1212750,1245825,0.48351,0
+CETX.US,D,20200914,000000,1234800,1234800,1190700,1223775,0.490652,0
+CETX.US,D,20200915,000000,1201725,1223775,1190700,1223775,0.273562,0
+CETX.US,D,20200916,000000,1201725,1216051,1157625,1190700,0.410035,0
+CETX.US,D,20200917,000000,1157625,1201725,1135575,1190700,0.439413,0
+CETX.US,D,20200918,000000,1179675,1190700,1102500,1135575,0.886364,0
+CETX.US,D,20200921,000000,1135575,1168650,1096662,1124550,0.504127,0
+CETX.US,D,20200922,000000,1113525,1113525,1052331,1084860,0.669697,0
+CETX.US,D,20200923,000000,1085956,1234800,1037446,1223775,2.13928,0
+CETX.US,D,20200924,000000,1102500,1190700,1047480,1124550,1.67554,0
+CETX.US,D,20200925,000000,1095339,1113525,1058505,1071735,0.780077,0
+CETX.US,D,20200928,000000,1102500,1157625,1078245,1146600,1.39496,0
+CETX.US,D,20200929,000000,1124550,1201725,1124550,1168650,0.783475,0
+CETX.US,D,20200930,000000,1168650,1278900,1146600,1223775,1.55347,0
+CETX.US,D,20201001,000000,1223775,1223775,1124550,1157625,0.544841,0
+CETX.US,D,20201002,000000,1091475,1267875,1080555,1212750,1.44028,0
+CETX.US,D,20201005,000000,1190700,1311975,1168650,1267875,1.58447,0
+CETX.US,D,20201006,000000,1289925,1323000,1113525,1157625,1.77224,0
+CETX.US,D,20201007,000000,1179675,1190700,1146600,1157625,0.875392,0
+CETX.US,D,20201008,000000,1245825,1256850,1157625,1212750,1.35607,0
+CETX.US,D,20201009,000000,1190700,1245825,1168650,1179675,0.587992,0
+CETX.US,D,20201012,000000,1179675,1223775,1168650,1201725,0.47306,0
+CETX.US,D,20201013,000000,1179675,1212750,1157625,1168650,0.247134,0
+CETX.US,D,20201014,000000,1168650,1201725,1124550,1146600,0.429891,0
+CETX.US,D,20201015,000000,1124550,1157625,1113525,1146600,0.300929,0
+CETX.US,D,20201016,000000,1146600,1378125,1146600,1223775,3.67195,0
+CETX.US,D,20201019,000000,1245825,1256850,1179675,1212750,0.621272,0
+CETX.US,D,20201020,000000,1212750,1223775,1146600,1201725,0.418463,0
+CETX.US,D,20201021,000000,1179675,1200297,1157625,1168650,0.229945,0
+CETX.US,D,20201022,000000,1168650,1179675,1135575,1157625,0.335737,0
+CETX.US,D,20201023,000000,1179675,1179675,1146600,1168650,0.389978,0
+CETX.US,D,20201026,000000,1168650,1185181,1113525,1135575,0.92676,0
+CETX.US,D,20201027,000000,1124550,1245825,1102500,1201725,1.81076,0
+CETX.US,D,20201028,000000,1179675,1267875,1135575,1223775,2.7133,0
+CETX.US,D,20201029,000000,1234800,1267875,1157625,1201725,1.65766,0
+CETX.US,D,20201030,000000,1201725,1223775,1157625,1179675,0.683465,0
+CETX.US,D,20201102,000000,1190700,1367100,1179675,1300950,2.85924,0
+CETX.US,D,20201103,000000,1311975,1311975,1201725,1234800,1.63989,0
+CETX.US,D,20201104,000000,1198092,1212750,1124550,1168650,1.64631,0
+CETX.US,D,20201105,000000,1168650,1190700,1135575,1157625,1.21813,0
+CETX.US,D,20201106,000000,1179675,1234800,1124550,1201725,1.48323,0
+CETX.US,D,20201109,000000,1175038,1201725,1146600,1157625,0.991634,0
+CETX.US,D,20201110,000000,1146600,1179675,1135575,1179675,0.514517,0
+CETX.US,D,20201111,000000,1179675,1300950,1146600,1267875,1.81719,0
+CETX.US,D,20201112,000000,1289925,1300950,1190700,1201725,0.841044,0
+CETX.US,D,20201113,000000,1223775,1245825,1185181,1234800,0.497081,0
+CETX.US,D,20201116,000000,1212750,1267875,1212750,1245825,0.609584,0
+CETX.US,D,20201117,000000,1223775,1345050,1212750,1300950,1.06425,0
+CETX.US,D,20201118,000000,1311975,1367100,1267875,1267875,1.18962,0
+CETX.US,D,20201119,000000,1300950,1334025,1256850,1300950,0.357032,0
+CETX.US,D,20201120,000000,1300950,1378125,1289925,1356075,0.866692,0
+CETX.US,D,20201123,000000,1411200,1521450,1356852,1521450,2.49022,0
+CETX.US,D,20201124,000000,1587600,1620675,1378125,1444275,2.11824,0
+CETX.US,D,20201125,000000,1400175,1433250,1356075,1389150,0.727483,0
+CETX.US,D,20201127,000000,1422225,1432473,1378125,1422225,0.447288,0
+CETX.US,D,20201130,000000,1455300,1631700,1367100,1609650,2.79048,0
+CETX.US,D,20201201,000000,1664775,1675800,1444930,1488375,2.19202,0
+CETX.US,D,20201202,000000,1477350,1521450,1433250,1466325,0.595922,0
+CETX.US,D,20201203,000000,1455300,1510425,1444275,1477350,0.415639,0
+CETX.US,D,20201204,000000,1499400,1510425,1400175,1455300,0.811365,0
+CETX.US,D,20201207,000000,1477350,1477350,1422225,1433250,0.519771,0
+CETX.US,D,20201208,000000,1543500,1565550,1433250,1488375,1.98963,0
+CETX.US,D,20201209,000000,1455300,1543500,1444275,1488375,1.04859,0
+CETX.US,D,20201210,000000,1466325,1488375,1433250,1455300,0.406341,0
+CETX.US,D,20201211,000000,1444275,1444275,1389150,1389150,0.460498,0
+CETX.US,D,20201214,000000,1389150,1455300,1367100,1389150,0.658921,0
+CETX.US,D,20201215,000000,1433250,1433250,1367100,1411200,0.249465,0
+CETX.US,D,20201216,000000,1400175,1477350,1378125,1422225,0.591251,0
+CETX.US,D,20201217,000000,1411200,1433250,1378125,1400175,0.500987,0
+CETX.US,D,20201218,000000,1411200,1486611,1378125,1422225,1.28988,0
+CETX.US,D,20201221,000000,1400175,1532475,1400175,1499400,1.62718,0
+CETX.US,D,20201222,000000,1554525,1620675,1510425,1609650,1.86625,0
+CETX.US,D,20201223,000000,1719900,1841175,1620675,1786050,3.40813,0
+CETX.US,D,20201224,000000,1808100,1841175,1631700,1730925,1.21381,0
+CETX.US,D,20201228,000000,1741950,1741950,1576575,1631700,1.06043,0
+CETX.US,D,20201229,000000,1609650,1620570,1422225,1444275,1.64417,0
+CETX.US,D,20201230,000000,1477350,1543500,1477350,1532475,0.653785,0
+CETX.US,D,20201231,000000,1565550,1565550,1433250,1488375,0.790527,0
+CETX.US,D,20210104,000000,1466325,1482856,1389150,1400175,0.774692,0
+CETX.US,D,20210105,000000,1411200,1543500,1400175,1532475,1.64033,0
+CETX.US,D,20210106,000000,1499400,1841175,1477350,1741950,8.30886,0
+CETX.US,D,20210107,000000,1653750,1675800,1543500,1576575,2.00342,0
+CETX.US,D,20210108,000000,1573935,1573935,1499400,1510425,0.973231,0
+CETX.US,D,20210111,000000,1499400,1697850,1499400,1642725,2.20319,0
+CETX.US,D,20210112,000000,1653750,1686825,1587600,1664775,1.01877,0
+CETX.US,D,20210113,000000,1686825,1786050,1664775,1730925,1.77425,0
+CETX.US,D,20210114,000000,1764000,1918350,1609650,1764000,2.38147,0
+CETX.US,D,20210115,000000,1752975,1819125,1664775,1730925,1.28864,0
+CETX.US,D,20210119,000000,1764000,1841175,1741950,1797075,1.14278,0
+CETX.US,D,20210120,000000,1786050,1797075,1686825,1730925,1.39937,0
+CETX.US,D,20210121,000000,1730925,1852200,1675800,1808100,0.979641,0
+CETX.US,D,20210122,000000,1786050,2359350,1775025,2039625,8.26673,0
+CETX.US,D,20210125,000000,2149875,2567940,2094750,2326275,4.66083,0
+CETX.US,D,20210126,000000,2337300,2414475,2105775,2160900,2.60891,0
+CETX.US,D,20210127,000000,2039625,2149875,1929375,1934880,1.71039,0
+CETX.US,D,20210128,000000,1929375,2039625,1830150,1918350,1.13011,0
+CETX.US,D,20210129,000000,1918350,2028600,1852200,1940400,1.20462,0
+CETX.US,D,20210201,000000,2050650,2127825,1885275,1962450,1.85986,0
+CETX.US,D,20210202,000000,1984500,2006550,1885275,1918350,0.774488,0
+CETX.US,D,20210203,000000,1907325,2083725,1907325,1995525,0.744264,0
+CETX.US,D,20210204,000000,2039625,2205000,2039625,2149875,1.05639,0
+CETX.US,D,20210205,000000,2149875,2171925,2006550,2149875,0.865802,0
+CETX.US,D,20210208,000000,2203335,2437305,2149875,2403450,1.63191,0
+CETX.US,D,20210209,000000,2469600,2657025,2370375,2535750,2.58022,0
+CETX.US,D,20210210,000000,2590875,2789325,2260125,2414475,2.22806,0
+CETX.US,D,20210211,000000,2491650,2756250,2436525,2546775,1.3409,0
+CETX.US,D,20210212,000000,2502675,2601900,2403450,2469600,0.706148,0
+CETX.US,D,20210216,000000,2623950,2954700,2558460,2954700,2.1633,0
+CETX.US,D,20210217,000000,3208275,3505950,2921625,3087000,3.70242,0
+CETX.US,D,20210218,000000,2965725,3020745,2756250,2800350,1.18906,0
+CETX.US,D,20210219,000000,2756250,2954700,2756250,2822400,0.656849,0
+CETX.US,D,20210222,000000,2902995,3131100,2778300,2822400,1.09591,0
+CETX.US,D,20210223,000000,2491650,2530230,2171925,2304225,1.644,0
+CETX.US,D,20210224,000000,2392425,2601900,2368605,2480625,0.594002,0
+CETX.US,D,20210225,000000,2513700,2530230,2171925,2205000,0.964286,0
+CETX.US,D,20210226,000000,2160900,2304225,1995525,2050650,1.09306,0
+CETX.US,D,20210301,000000,2149875,2260125,2083725,2216025,0.692976,0
+CETX.US,D,20210302,000000,2216025,2260125,2061675,2105775,0.520257,0
+CETX.US,D,20210303,000000,2105775,2302680,2061675,2094750,0.955336,0
+CETX.US,D,20210304,000000,2061675,2116800,1653750,1664775,1.8981,0
+CETX.US,D,20210305,000000,1679670,1711410,1433250,1620675,1.02573,0
+CETX.US,D,20210308,000000,1664775,1707105,1587600,1653750,0.456102,0
+CETX.US,D,20210309,000000,1708875,1841175,1686825,1841175,0.552022,0
+CETX.US,D,20210310,000000,3439800,4630500,2568825,2822400,129.36,0
+CETX.US,D,20210311,000000,2601900,2612925,2182950,2326275,8.42348,0
+CETX.US,D,20210312,000000,2227050,2364855,2205000,2326275,1.78163,0
+CETX.US,D,20210315,000000,2293200,2436525,2227050,2370375,2.16227,0
+CETX.US,D,20210316,000000,2304225,2355480,2116800,2127825,1.75114,0
+CETX.US,D,20210317,000000,2138850,2315250,2138850,2238075,1.08149,0
+CETX.US,D,20210318,000000,2293200,2293200,2050650,2061675,1.42008,0
+CETX.US,D,20210319,000000,2094750,2414475,2017575,2293200,6.9687,0
+CETX.US,D,20210322,000000,2758785,2769150,2403450,2568825,10.1545,0
+CETX.US,D,20210323,000000,2447550,2668050,2337300,2381400,3.52051,0
+CETX.US,D,20210324,000000,2392425,2414475,2227050,2271150,3.17189,0
+CETX.US,D,20210325,000000,2100045,2414475,2028600,2414475,2.32178,0
+CETX.US,D,20210326,000000,2293200,2329575,2160900,2238075,1.21787,0
+CETX.US,D,20210329,000000,2182950,2205000,1995525,1995525,1.49155,0
+CETX.US,D,20210330,000000,1984500,2127825,1907325,2072700,0.880312,0
+CETX.US,D,20210331,000000,2083725,2127825,2006550,2072700,1.18657,0
+CETX.US,D,20210401,000000,2072700,2094090,1995630,2050650,0.895756,0
+CETX.US,D,20210405,000000,2006550,2105775,1940400,2006550,1.2948,0
+CETX.US,D,20210406,000000,1973475,2160900,1907325,1973475,4.3303,0
+CETX.US,D,20210407,000000,1929375,2006550,1819125,1874250,1.42418,0
+CETX.US,D,20210408,000000,1888695,1929375,1775025,1929375,1.02826,0
+CETX.US,D,20210409,000000,1885275,1912620,1852200,1874250,0.274828,0
+CETX.US,D,20210412,000000,1863225,1885275,1775025,1874250,0.623512,0
+CETX.US,D,20210413,000000,1830150,1830150,1764000,1775025,0.444846,0
+CETX.US,D,20210414,000000,1775025,1819125,1686825,1708875,0.542714,0
+CETX.US,D,20210415,000000,1708875,1719900,1598625,1598625,0.807707,0
+CETX.US,D,20210416,000000,1598625,1642725,1488375,1598625,0.786886,0
+CETX.US,D,20210419,000000,1609650,1664775,1521450,1565550,0.358695,0
+CETX.US,D,20210420,000000,1532475,1557720,1488375,1554525,0.643061,0
+CETX.US,D,20210421,000000,1554525,1681305,1546695,1642725,0.52806,0
+CETX.US,D,20210422,000000,1675800,1675800,1554525,1631700,0.260805,0
+CETX.US,D,20210423,000000,1620675,1719900,1620675,1697850,0.351283,0
+CETX.US,D,20210426,000000,1697850,1874250,1675800,1808100,0.982091,0
+CETX.US,D,20210427,000000,1819125,1907325,1719900,1852200,1.48127,0
+CETX.US,D,20210428,000000,1819125,1830150,1741950,1775025,0.353452,0
+CETX.US,D,20210429,000000,1808100,1808100,1719900,1797075,0.325065,0
+CETX.US,D,20210430,000000,1741950,1879755,1741950,1863225,0.338936,0
+CETX.US,D,20210503,000000,1841175,1841175,1741950,1841175,0.28115,0
+CETX.US,D,20210504,000000,1786050,1801590,1675800,1719900,0.621122,0
+CETX.US,D,20210505,000000,1708875,1762455,1664775,1697850,0.196788,0
+CETX.US,D,20210506,000000,1653750,1686825,1554525,1565550,0.50531,0
+CETX.US,D,20210507,000000,1587600,1639740,1267875,1532475,1.64807,0
+CETX.US,D,20210510,000000,1488375,1586280,1488375,1543500,0.317174,0
+CETX.US,D,20210511,000000,1400175,1532370,1400175,1510425,0.359984,0
+CETX.US,D,20210512,000000,1510425,1531590,1433250,1444275,0.252717,0
+CETX.US,D,20210513,000000,1433250,1510425,1356075,1367100,0.32939,0
+CETX.US,D,20210514,000000,1389150,1466325,1389150,1466325,0.188666,0
+CETX.US,D,20210517,000000,1466325,1543500,1466325,1510425,0.135925,0
+CETX.US,D,20210518,000000,1521450,1576680,1477350,1499400,0.30141,0
+CETX.US,D,20210519,000000,1455300,1499400,1422225,1488375,0.107845,0
+CETX.US,D,20210520,000000,1565550,1631700,1532475,1576575,0.329083,0
+CETX.US,D,20210521,000000,1587600,1594650,1532475,1576575,0.122786,0
+CETX.US,D,20210524,000000,1499400,1532475,1466325,1510425,0.236166,0
+CETX.US,D,20210525,000000,1488375,1532475,1488375,1510425,0.139892,0
+CETX.US,D,20210526,000000,1510425,1576575,1510425,1543500,0.199021,0
+CETX.US,D,20210527,000000,1499400,1598625,1499400,1587600,0.615067,0
+CETX.US,D,20210528,000000,1609650,1620675,1521450,1554525,0.324759,0
+CETX.US,D,20210601,000000,1532475,1576575,1466325,1554525,0.409254,0
+CETX.US,D,20210602,000000,1543500,1587600,1543500,1554525,0.224442,0
+CETX.US,D,20210603,000000,1543500,1587600,1521450,1554525,0.18879,0
+CETX.US,D,20210604,000000,1543500,1641615,1532475,1620675,0.315583,0
+CETX.US,D,20210607,000000,1642725,1730925,1642725,1730925,0.442245,0
+CETX.US,D,20210608,000000,1697850,1764000,1667085,1741950,0.404474,0
+CETX.US,D,20210609,000000,1752975,1841175,1741950,1797075,0.53159,0
+CETX.US,D,20210610,000000,1797075,1797075,1697850,1730925,0.213533,0
+CETX.US,D,20210611,000000,1730925,1741950,1697850,1719900,0.221545,0
+CETX.US,D,20210614,000000,1708875,1752975,1708875,1708875,0.0976381,0
+CETX.US,D,20210615,000000,1730925,1741950,1653750,1686825,0.129499,0
+CETX.US,D,20210616,000000,1653750,1664775,1620675,1620675,0.12417,0
+CETX.US,D,20210617,000000,1620675,1675800,1609650,1631700,0.109335,0
+CETX.US,D,20210618,000000,1609650,1642725,1565550,1587600,0.103326,0
+CETX.US,D,20210621,000000,1587600,1587600,1543500,1565550,0.165299,0
+CETX.US,D,20210622,000000,1543500,1554525,1466325,1554525,0.142897,0
+CETX.US,D,20210623,000000,1543500,1587600,1532475,1587600,0.771649,0
+CETX.US,D,20210624,000000,1642725,1648125,1565550,1609650,0.407034,0
+CETX.US,D,20210625,000000,1598625,1631700,1576575,1609650,0.144545,0
+CETX.US,D,20210628,000000,1620675,1642725,1477350,1554525,0.306776,0
+CETX.US,D,20210629,000000,1565550,1633365,1565550,1587600,0.212833,0
+CETX.US,D,20210630,000000,1609650,1741950,1534140,1664775,1.52938,0
+CETX.US,D,20210701,000000,1686825,1686825,1576575,1576575,0.414994,0
+CETX.US,D,20210702,000000,1576575,1576575,1532475,1576575,0.217599,0
+CETX.US,D,20210706,000000,1576575,1581315,1488375,1521450,0.233745,0
+CETX.US,D,20210707,000000,1532475,1532475,1411095,1444275,0.320387,0
+CETX.US,D,20210708,000000,1389150,1488375,1367100,1444275,0.395304,0
+CETX.US,D,20210709,000000,1433250,1675800,1411200,1642725,5.21535,0
+CETX.US,D,20210712,000000,2205000,2821740,2072700,2160900,135.038,0
+CETX.US,D,20210713,000000,2195955,2227050,1830150,2006550,13.3384,0
+CETX.US,D,20210714,000000,1863225,1951425,1543500,1543500,7.66974,0
+CETX.US,D,20210715,000000,1598625,1626180,1466325,1532475,1.96875,0
+CETX.US,D,20210716,000000,1510425,1620675,1433250,1543500,1.35612,0
+CETX.US,D,20210719,000000,1454191,1576575,1433250,1521450,1.3673,0
+CETX.US,D,20210720,000000,1499400,1521450,1444275,1455300,1.16963,0
+CETX.US,D,20210721,000000,1466325,1565550,1458160,1532475,0.908109,0
+CETX.US,D,20210722,000000,1488375,1509435,1394656,1444275,1.20044,0
+CETX.US,D,20210723,000000,1455300,1466325,1367100,1400175,0.841401,0
+CETX.US,D,20210726,000000,1378125,1422225,1367100,1389150,0.345294,0
+CETX.US,D,20210727,000000,1433250,1433250,1378125,1433250,0.68549,0
+CETX.US,D,20210728,000000,1435455,1466325,1422225,1435669,0.400729,0
+CETX.US,D,20210729,000000,1444275,1488375,1433250,1444275,0.459325,0
+CETX.US,D,20210730,000000,1466325,1466325,1389150,1411200,0.311972,0
+CETX.US,D,20210802,000000,1444275,1455300,1389150,1422225,0.229834,0
+CETX.US,D,20210803,000000,1433250,1444275,1378125,1389150,0.175106,0
+CETX.US,D,20210804,000000,1422225,1422225,1378125,1400175,0.226905,0
+CETX.US,D,20210805,000000,1378125,1477350,1378125,1433250,0.566865,0
+CETX.US,D,20210806,000000,1455300,1477350,1400175,1444275,0.960781,0
+CETX.US,D,20210809,000000,1444275,1488375,1411200,1488375,0.690354,0
+CETX.US,D,20210810,000000,1499400,1510425,1422225,1444275,0.292796,0
+CETX.US,D,20210811,000000,1433250,1466220,1411200,1411200,0.248234,0
+CETX.US,D,20210812,000000,1422225,1433250,1389150,1389150,0.214789,0
+CETX.US,D,20210813,000000,1389150,1422225,1378125,1400175,0.287706,0
+CETX.US,D,20210816,000000,1378125,1389150,1289925,1323000,0.590167,0
+CETX.US,D,20210817,000000,1334025,1334025,1245825,1289925,0.490199,0
+CETX.US,D,20210818,000000,1300950,1333920,1271508,1278900,0.202869,0
+CETX.US,D,20210819,000000,1300950,1300950,1245825,1256850,0.166842,0
+CETX.US,D,20210820,000000,1256850,1367100,1256850,1334025,0.2803,0
+CETX.US,D,20210823,000000,1300950,1323000,1289925,1323000,0.178782,0
+CETX.US,D,20210824,000000,1323000,1378125,1317481,1356075,0.27534,0
+CETX.US,D,20210825,000000,1356075,1411200,1323105,1389150,0.417764,0
+CETX.US,D,20210826,000000,1389150,1466325,1323000,1356075,1.83075,0
+CETX.US,D,20210827,000000,1356075,1367100,1334025,1356075,0.274091,0
+CETX.US,D,20210830,000000,1345050,1389150,1334025,1367100,0.23245,0
+CETX.US,D,20210831,000000,1367100,1400175,1357839,1367100,0.203718,0
+CETX.US,D,20210901,000000,1378125,1400175,1356730,1389150,0.346067,0
+CETX.US,D,20210902,000000,1378125,1410091,1356075,1389150,0.214639,0
+CETX.US,D,20210903,000000,1389150,1400175,1367100,1378125,0.12153,0
+CETX.US,D,20210907,000000,1356075,1400175,1345050,1356075,0.198424,0
+CETX.US,D,20210908,000000,1356075,1356075,1300950,1334025,0.185752,0
+CETX.US,D,20210909,000000,1334025,1339531,1273381,1311975,0.671678,0
+CETX.US,D,20210910,000000,1311975,1345050,1300845,1311975,0.212177,0
+CETX.US,D,20210913,000000,1311975,1367100,1289925,1345050,0.280034,0
+CETX.US,D,20210914,000000,1323000,1345050,1300950,1323000,0.27831,0
+CETX.US,D,20210915,000000,1300950,1323000,1289925,1289925,0.117292,0
+CETX.US,D,20210916,000000,1289925,1300950,1267875,1278900,0.169287,0
+CETX.US,D,20210917,000000,1278900,1345050,1267875,1345050,0.139313,0
+CETX.US,D,20210920,000000,1300950,1323000,1278900,1278900,0.185515,0
+CETX.US,D,20210921,000000,1300950,1310866,1267875,1267875,0.14614,0
+CETX.US,D,20210922,000000,1278900,1300950,1267875,1289925,0.132222,0
+CETX.US,D,20210923,000000,1289925,1311975,1278900,1300950,0.082878,0
+CETX.US,D,20210924,000000,1300950,1311975,1289925,1311975,0.109923,0
+CETX.US,D,20210927,000000,1323000,1334025,1300950,1323000,0.150172,0
+CETX.US,D,20210928,000000,1323000,1323000,1278900,1278900,0.169234,0
+CETX.US,D,20210929,000000,1289925,1300950,1278900,1278900,0.0770993,0
+CETX.US,D,20210930,000000,1278900,1300950,1267875,1278900,0.118182,0
+CETX.US,D,20211001,000000,1278900,1289925,1267875,1267875,0.108895,0
+CETX.US,D,20211004,000000,1245825,1277791,1223775,1234800,0.206202,0
+CETX.US,D,20211005,000000,1234800,1245825,1157625,1179675,0.343369,0
+CETX.US,D,20211006,000000,1179675,1190700,1146600,1146600,0.165717,0
+CETX.US,D,20211007,000000,1157625,1190700,1146600,1168650,0.196044,0
+CETX.US,D,20211008,000000,1102500,1146600,1014300,1078018,0.968098,0
+CETX.US,D,20211011,000000,1058400,1069425,1037446,1047480,0.183895,0
+CETX.US,D,20211012,000000,1047375,1047375,956424,989709,0.813205,0
+CETX.US,D,20211013,000000,1014300,1190700,1006593,1141081,1.10234,0
+CETX.US,D,20211014,000000,1306456,1543500,1245825,1289925,53.04,0
+CETX.US,D,20211015,000000,1179675,1311975,1135575,1234800,4.85681,0
+CETX.US,D,20211018,000000,1146600,1190700,1113525,1190700,2.62555,0
+CETX.US,D,20211019,000000,1157625,1267875,1124550,1234800,3.08855,0
+CETX.US,D,20211020,000000,1168650,1201725,1137234,1146600,0.922373,0
+CETX.US,D,20211021,000000,1135575,1157625,1124550,1135575,0.617571,0
+CETX.US,D,20211022,000000,1102500,1345050,1047375,1289925,10.5891,0
+CETX.US,D,20211025,000000,1477350,1499400,1212750,1300950,17.1986,0
+CETX.US,D,20211026,000000,1212750,1234800,1157625,1168650,4.5312,0
+CETX.US,D,20211027,000000,1537980,1907325,1212750,1455300,68.2292,0
+CETX.US,D,20211028,000000,1347255,1598625,1234800,1466325,12.5323,0
+CETX.US,D,20211029,000000,1433250,1587495,1356075,1521450,5.77442,0
+CETX.US,D,20211101,000000,1521450,1609650,1444275,1488375,5.50858,0
+CETX.US,D,20211102,000000,1488375,1488375,1411200,1455300,2.40717,0
+CETX.US,D,20211103,000000,1444275,1587600,1411200,1587600,4.44843,0
+CETX.US,D,20211104,000000,1587600,1708875,1521120,1620675,3.57129,0
+CETX.US,D,20211105,000000,1642725,1653750,1532475,1576575,1.55193,0
+CETX.US,D,20211108,000000,1543500,1598625,1521450,1554525,1.87746,0
+CETX.US,D,20211109,000000,1532475,1553640,1433250,1466325,2.0961,0
+CETX.US,D,20211110,000000,1422225,1466325,1356075,1367100,1.00437,0
+CETX.US,D,20211111,000000,1378125,1455300,1356180,1411200,0.498625,0
+CETX.US,D,20211112,000000,1411200,1444380,1400175,1422225,0.622186,0
+CETX.US,D,20211115,000000,1433250,1444275,1367100,1400175,0.882957,0
+CETX.US,D,20211116,000000,1389150,1422225,1356075,1411200,0.537818,0
+CETX.US,D,20211117,000000,1400175,1411200,1289925,1345050,0.957858,0
+CETX.US,D,20211118,000000,1323000,1334025,1223775,1267875,0.998839,0
+CETX.US,D,20211119,000000,1245825,1311975,1234800,1278900,0.531585,0
+CETX.US,D,20211122,000000,1245825,1267875,1179675,1212750,0.618591,0
+CETX.US,D,20211123,000000,1176252,1235014,1124550,1124550,0.808248,0
+CETX.US,D,20211124,000000,1124550,1190700,1102500,1190700,0.512182,0
+CETX.US,D,20211126,000000,1146600,1179675,1135575,1174156,0.141877,0
+CETX.US,D,20211129,000000,1157625,1168650,1124550,1157625,0.341716,0
+CETX.US,D,20211130,000000,1157625,1168650,1102500,1124550,0.381217,0
+CETX.US,D,20211201,000000,1135575,1135575,1049580,1069320,0.50291,0
+CETX.US,D,20211202,000000,1058400,1089925,1033918,1049475,0.326342,0
+CETX.US,D,20211203,000000,1047375,1047375,970200,970536,0.413104,0
+CETX.US,D,20211206,000000,970200,1080450,937125,1063906,1.08942,0
+CETX.US,D,20211207,000000,1080450,1102500,1058400,1084314,0.160269,0
+CETX.US,D,20211208,000000,1069639,1135575,1069639,1135575,0.253241,0
+CETX.US,D,20211209,000000,1113525,1146600,1063356,1078791,0.309591,0
+CETX.US,D,20211210,000000,1102500,1113420,1047375,1055418,0.153129,0
+CETX.US,D,20211213,000000,1047375,1067220,999961,1036455,0.173293,0
+CETX.US,D,20211214,000000,1005480,1146600,971964,1003170,2.18706,0
+CETX.US,D,20211215,000000,937125,969423,893134,947268,0.81174,0
+CETX.US,D,20211216,000000,948255,959175,909678,922786,0.227003,0
+CETX.US,D,20211217,000000,926100,964681,882000,904050,0.63531,0
+CETX.US,D,20211220,000000,882000,953656,872077,947373,0.291628,0
+CETX.US,D,20211221,000000,946932,1001952,905268,969423,0.239763,0
+CETX.US,D,20211222,000000,967659,970200,916293,937230,0.341891,0
+CETX.US,D,20211223,000000,928851,964681,925873,942858,0.201207,0
+CETX.US,D,20211227,000000,985971,985971,907914,924882,0.347083,0
+CETX.US,D,20211228,000000,926100,948150,888615,914970,0.634659,0
+CETX.US,D,20211229,000000,915075,970200,848925,853885,2.22756,0
+CETX.US,D,20211230,000000,827425,904050,826875,885307,0.425682,0
+CETX.US,D,20211231,000000,869211,948150,865462,903945,0.416332,0
+CETX.US,D,20220103,000000,898537,997315,873841,992023,0.782731,0
+CETX.US,D,20220104,000000,1025325,1069320,992250,1057291,0.699249,0
+CETX.US,D,20220105,000000,1069425,1069425,994560,1025098,0.437815,0
+CETX.US,D,20220106,000000,1014300,1019203,948150,956743,0.249664,0
+CETX.US,D,20220107,000000,959175,1014073,926100,947604,0.146874,0
+CETX.US,D,20220110,000000,904050,969759,882000,921463,0.597462,0
+CETX.US,D,20220111,000000,915075,958948,893134,934815,0.181612,0
+CETX.US,D,20220112,000000,938994,1000402,935907,948150,0.322993,0
+CETX.US,D,20220113,000000,937125,987840,937125,958507,0.213786,0
+CETX.US,D,20220114,000000,948150,948150,893907,933492,0.173297,0
+CETX.US,D,20220118,000000,926100,958398,883543,888615,0.231486,0
+CETX.US,D,20220119,000000,893025,904050,859950,864360,0.253376,0
+CETX.US,D,20220120,000000,870975,926100,848925,870534,0.19508,0
+CETX.US,D,20220121,000000,859950,870975,783436,795784,0.520603,0
+CETX.US,D,20220124,000000,716625,793800,673737,771859,0.70245,0
+CETX.US,D,20220125,000000,756645,771750,723349,745399,0.147301,0
+CETX.US,D,20220126,000000,793800,796387,727650,771639,0.304576,0
+CETX.US,D,20220127,000000,782775,804825,683550,750802,0.151693,0
+CETX.US,D,20220128,000000,750802,785751,705268,748486,0.214145,0
+CETX.US,D,20220131,000000,738675,855429,711112,804493,0.243137,0
+CETX.US,D,20220201,000000,804825,857965,772852,815409,0.094653,0
+CETX.US,D,20220202,000000,820810,855208,771750,782664,0.200529,0
+CETX.US,D,20220203,000000,771750,859950,771750,782775,0.0491528,0
+CETX.US,D,20220204,000000,782775,851130,771859,830182,0.16385,0
+CETX.US,D,20220207,000000,859950,859950,786412,812542,0.0858022,0
+CETX.US,D,20220208,000000,804825,804825,771750,796225,0.0730966,0
+CETX.US,D,20220209,000000,793800,813645,771970,802840,0.0925269,0
+CETX.US,D,20220210,000000,782775,824670,778695,810558,0.0608571,0
+CETX.US,D,20220211,000000,810337,826875,799312,814416,0.0706657,0
+CETX.US,D,20220214,000000,793800,826875,771750,792477,0.179471,0
+CETX.US,D,20220215,000000,804714,848925,801738,821472,0.107471,0
+CETX.US,D,20220216,000000,804825,841207,792807,836577,0.0722294,0
+CETX.US,D,20220217,000000,826875,832387,791484,793800,0.0671591,0
+CETX.US,D,20220218,000000,799312,808462,760725,787846,0.1107,0
+CETX.US,D,20220222,000000,716625,804825,705600,772191,0.349806,0
+CETX.US,D,20220223,000000,764142,779356,661500,712215,0.178129,0
+CETX.US,D,20220224,000000,662602,745951,662602,716625,0.238584,0
+CETX.US,D,20220225,000000,701851,749479,701851,707805,0.0724907,0
+CETX.US,D,20220228,000000,701851,734706,673186,694575,0.0861714,0
+CETX.US,D,20220301,000000,683550,727650,661500,674730,0.172949,0
+CETX.US,D,20220302,000000,683550,749977,672525,716955,0.186551,0
+CETX.US,D,20220303,000000,716955,749700,716955,738454,0.0530757,0
+CETX.US,D,20220304,000000,749700,749700,705600,720483,0.0603673,0
+CETX.US,D,20220307,000000,738675,738675,680131,698323,0.0742258,0
+CETX.US,D,20220308,000000,698323,711112,662602,673737,0.264037,0
+CETX.US,D,20220309,000000,684762,716625,683659,705600,0.111793,0
+CETX.US,D,20220310,000000,694575,716293,672525,686857,0.106354,0
+CETX.US,D,20220311,000000,683770,710010,667012,675060,0.117911,0
+CETX.US,D,20220314,000000,667012,672525,639450,639450,0.124761,0
+CETX.US,D,20220315,000000,639450,705600,639450,672634,0.109276,0
+CETX.US,D,20220316,000000,672525,694575,672525,692038,0.180398,0
+CETX.US,D,20220317,000000,694575,726327,694575,702843,0.126227,0
+CETX.US,D,20220318,000000,705600,735808,698433,705600,0.195389,0
+CETX.US,D,20220321,000000,721035,736359,705600,732610,0.0882013,0
+CETX.US,D,20220322,000000,738675,757417,707032,738013,0.291725,0
+CETX.US,D,20220323,000000,737352,749700,705600,738895,0.119663,0
+CETX.US,D,20220324,000000,738675,760725,711222,711222,0.11472,0
+CETX.US,D,20220325,000000,727650,738675,705600,727650,0.101112,0
+CETX.US,D,20220328,000000,737020,738675,689062,701410,0.110273,0
+CETX.US,D,20220329,000000,705600,727650,683550,718719,0.240996,0
+CETX.US,D,20220330,000000,718498,760725,705600,724452,0.149324,0
+CETX.US,D,20220331,000000,711883,765906,689062,694464,0.181025,0
+CETX.US,D,20220401,000000,696559,716625,683550,683550,0.0821451,0
+CETX.US,D,20220404,000000,683550,712089,683550,696889,0.160632,0
+CETX.US,D,20220405,000000,705600,705600,672634,677817,0.114652,0
+CETX.US,D,20220406,000000,672525,727650,662602,705600,0.218909,0
+CETX.US,D,20220407,000000,694575,749589,674398,674398,0.120848,0
+CETX.US,D,20220408,000000,692038,705379,650475,660948,0.139676,0
+CETX.US,D,20220411,000000,650475,681124,639559,644631,0.176691,0
+CETX.US,D,20220412,000000,661500,672525,639450,646065,0.0892045,0
+CETX.US,D,20220413,000000,647718,661500,640662,650475,0.0862594,0
+CETX.US,D,20220414,000000,642426,668115,606484,635590,0.207971,0
+CETX.US,D,20220418,000000,639450,639450,564369,584104,0.15087,0
+CETX.US,D,20220419,000000,573300,603088,573300,603088,0.0870285,0
+CETX.US,D,20220420,000000,585978,606375,574182,584434,0.0501859,0
+CETX.US,D,20220421,000000,575064,606264,552352,568060,0.138868,0
+CETX.US,D,20220422,000000,573300,573300,529200,529200,0.13118,0
+CETX.US,D,20220425,000000,518395,529200,475728,485430,0.208505,0
+CETX.US,D,20220426,000000,529200,529200,429975,435487,0.378156,0
+CETX.US,D,20220427,000000,436699,457647,435487,440227,0.0960934,0
+CETX.US,D,20220428,000000,446622,473523,397009,430305,0.790353,0
+CETX.US,D,20220429,000000,463050,463050,412885,419611,0.146977,0
+CETX.US,D,20220502,000000,429975,655656,410791,455112,5.19578,0
+CETX.US,D,20220503,000000,429975,468010,418950,419059,0.879304,0
+CETX.US,D,20220504,000000,441000,463050,364596,398994,2.62114,0
+CETX.US,D,20220505,000000,396900,414540,370990,373086,0.625173,0
+CETX.US,D,20220506,000000,374739,382567,336262,348169,0.590243,0
+CETX.US,D,20220509,000000,352800,352800,298446,311235,0.622103,0
+CETX.US,D,20220510,000000,308700,376503,308700,341775,0.747183,0
+CETX.US,D,20220511,000000,349272,349272,301077,330750,0.335883,0
+CETX.US,D,20220512,000000,313660,330750,297675,320166,0.146517,0
+CETX.US,D,20220513,000000,330198,352800,325237,335601,0.297553,0
+CETX.US,D,20220516,000000,341775,352800,336262,343869,0.136231,0
+CETX.US,D,20220517,000000,320386,357651,320386,347287,0.162657,0
+CETX.US,D,20220518,000000,354453,363714,343648,343648,0.159954,0
+CETX.US,D,20220519,000000,346294,368565,343648,353571,0.0711111,0
+CETX.US,D,20220520,000000,352800,363825,330859,332955,0.0986158,0
+CETX.US,D,20220523,000000,322260,352689,320607,324135,0.081112,0
+CETX.US,D,20220524,000000,297675,323473,286650,287311,0.365727,0
+CETX.US,D,20220525,000000,289846,341775,289846,320716,0.259789,0
+CETX.US,D,20220526,000000,330859,336151,305167,308809,0.156168,0
+CETX.US,D,20220527,000000,319725,330750,310243,323914,0.255366,0
+CETX.US,D,20220531,000000,341775,352689,297675,327993,0.382587,0
+CETX.US,D,20220601,000000,335710,341775,299659,312007,0.233335,0
+CETX.US,D,20220602,000000,317188,374850,302748,329647,0.45282,0
+CETX.US,D,20220603,000000,319725,363825,309802,331852,0.256124,0
+CETX.US,D,20220606,000000,335710,363825,319725,331852,0.368642,0
+CETX.US,D,20220607,000000,363825,363825,330750,330859,0.429297,0
+CETX.US,D,20220608,000000,338467,352800,331300,346956,0.262488,0
+CETX.US,D,20220609,000000,336592,341775,323694,330750,0.147287,0
+CETX.US,D,20220610,000000,336483,341664,321378,323253,0.193362,0
+CETX.US,D,20220613,000000,333505,333616,289516,297784,0.389053,0
+CETX.US,D,20220614,000000,374850,374850,292162,322812,0.332485,0
+CETX.US,D,20220615,000000,352800,352800,308700,329647,0.42644,0
+CETX.US,D,20220616,000000,309802,330750,286650,330750,0.588066,0
+CETX.US,D,20220617,000000,320827,330750,300982,330750,0.150689,0
+CETX.US,D,20220621,000000,303958,341775,296682,341775,0.266341,0
+CETX.US,D,20220622,000000,329977,348610,314433,328104,0.378907,0
+CETX.US,D,20220623,000000,325237,334167,312007,316417,0.118036,0
+CETX.US,D,20220624,000000,320055,358974,314212,335298,1.32223,0
+CETX.US,D,20220627,000000,317299,322591,300762,309912,0.548021,0
+CETX.US,D,20220628,000000,310905,328545,298777,299880,0.294892,0
+CETX.US,D,20220629,000000,303738,331852,298887,314101,0.48699,0
+CETX.US,D,20220630,000000,304731,328545,303187,307266,0.146591,0
+CETX.US,D,20220701,000000,308811,330639,299107,304069,0.131239,0
+CETX.US,D,20220705,000000,301312,325237,297675,308700,0.192426,0
+CETX.US,D,20220706,000000,317520,319614,297675,298887,0.0798249,0
+CETX.US,D,20220707,000000,308700,341775,303297,312007,0.244758,0
+CETX.US,D,20220708,000000,309030,330750,309030,319834,0.27449,0
+CETX.US,D,20220711,000000,330750,334939,310243,314212,0.0911056,0
+CETX.US,D,20220712,000000,321819,330750,308809,311455,0.179445,0
+CETX.US,D,20220713,000000,319725,330859,309471,325237,0.194693,0
+CETX.US,D,20220714,000000,326340,374850,326340,343207,0.714317,0
+CETX.US,D,20220715,000000,343980,565582,343980,448606,22.927,0
+CETX.US,D,20220718,000000,441000,441000,363825,391387,1.8692,0
+CETX.US,D,20220719,000000,385875,408145,381024,385875,0.362052,0
+CETX.US,D,20220720,000000,385875,385875,356548,356548,0.655917,0
+CETX.US,D,20220721,000000,341775,359326,327552,338026,0.480596,0
+CETX.US,D,20220722,000000,341775,341775,325347,325347,0.20025,0
+CETX.US,D,20220725,000000,324465,330639,308920,313881,0.135761,0
+CETX.US,D,20220726,000000,314212,325347,289405,303187,0.428835,0
+CETX.US,D,20220727,000000,301864,308700,292713,303187,0.290653,0
+CETX.US,D,20220728,000000,308700,319725,302085,309912,0.212253,0
+CETX.US,D,20220729,000000,319725,324024,308700,319725,0.17914,0
+CETX.US,D,20220801,000000,325237,330529,308700,314763,0.108624,0
+CETX.US,D,20220802,000000,314763,325237,309912,318952,0.100161,0
+CETX.US,D,20220803,000000,324355,335710,310794,319945,0.1686,0
+CETX.US,D,20220804,000000,319945,330750,309030,330750,0.203367,0
+CETX.US,D,20220805,000000,330750,339238,319834,337585,0.158453,0
+CETX.US,D,20220808,000000,352800,374850,341775,363825,0.164072,0
+CETX.US,D,20220809,000000,364045,374850,341775,341775,0.162458,0
+CETX.US,D,20220810,000000,374850,374850,342766,353902,0.127477,0
+CETX.US,D,20220811,000000,373857,374850,342877,363934,0.149808,0
+CETX.US,D,20220812,000000,364045,421155,347287,402192,0.433319,0
+CETX.US,D,20220815,000000,407925,427108,379480,394143,0.289407,0
+CETX.US,D,20220816,000000,378157,396900,363825,376723,0.219106,0
+CETX.US,D,20220817,000000,375291,396900,356437,389953,0.144291,0
+CETX.US,D,20220818,000000,395797,395797,363825,374409,0.184392,0
+CETX.US,D,20220819,000000,378157,378157,361068,369117,0.0845832,0
+CETX.US,D,20220822,000000,364707,374850,332955,348390,0.202386,0
+CETX.US,D,20220823,000000,342216,362722,342216,362611,0.0395646,0
+CETX.US,D,20220824,000000,330750,352579,330750,341884,0.111653,0
+CETX.US,D,20220825,000000,350595,352800,341775,348169,0.0239374,0
+CETX.US,D,20220826,000000,353682,363825,331962,336924,0.125345,0
+CETX.US,D,20220829,000000,333396,341775,330750,331300,0.0921777,0
+CETX.US,D,20220830,000000,336592,358312,310243,314212,0.161397,0
+CETX.US,D,20220831,000000,329647,341775,314212,326560,0.168203,0
+CETX.US,D,20220901,000000,330750,330750,311125,311346,0.113667,0
+CETX.US,D,20220902,000000,319725,352800,317409,341775,0.255495,0
+CETX.US,D,20220906,000000,332844,341223,319725,319725,0.0978467,0
+CETX.US,D,20220907,000000,319504,341775,310905,317520,0.0660888,0
+CETX.US,D,20220908,000000,317520,324576,313330,321340,0.0322802,0
+CETX.US,D,20220909,000000,352800,352800,315315,329427,0.151684,0
+CETX.US,D,20220912,000000,327442,330639,310905,312228,0.179382,0
+CETX.US,D,20220913,000000,310905,324135,298225,303076,0.129785,0
+CETX.US,D,20220914,000000,316968,319614,300982,304290,0.177087,0
+CETX.US,D,20220915,000000,313110,314158,297784,298777,0.110575,0
+CETX.US,D,20220916,000000,301533,313110,298777,308700,0.0401795,0
+CETX.US,D,20220919,000000,298887,303682,276175,282570,0.169513,0
+CETX.US,D,20220920,000000,282240,282240,275625,275955,0.0727709,0
+CETX.US,D,20220921,000000,275625,282129,242550,243652,0.204711,0
+CETX.US,D,20220922,000000,242550,270112,242550,242659,0.103857,0
+CETX.US,D,20220923,000000,245085,245085,212892,223255,0.317329,0
+CETX.US,D,20220926,000000,220500,259087,220500,238029,0.307473,0
+CETX.US,D,20220927,000000,233839,259528,226012,259087,0.0965006,0
+CETX.US,D,20220928,000000,222705,244975,222705,238249,0.0421034,0
+CETX.US,D,20220929,000000,231084,242439,222705,235053,0.0994476,0
+CETX.US,D,20220930,000000,247731,253575,231525,231525,0.0475419,0
+CETX.US,D,20221003,000000,231193,253132,220500,252252,0.081795,0
+CETX.US,D,20221004,000000,242550,253575,231525,242550,0.154476,0
+CETX.US,D,20221005,000000,248944,253575,237037,237037,0.0607437,0
+CETX.US,D,20221006,000000,242550,253464,231745,238140,0.153538,0
+CETX.US,D,20221007,000000,247180,253354,235935,236044,0.157482,0
+CETX.US,D,20221010,000000,243762,243762,187645,198450,0.530386,0
+CETX.US,D,20221011,000000,203962,203962,162397,170887,0.60736,0
+CETX.US,D,20221012,000000,170005,177502,165375,175297,0.166951,0
+CETX.US,D,20221013,000000,165375,192717,165375,177612,0.265058,0
+CETX.US,D,20221014,000000,187204,198450,180810,195583,0.076409,0
+CETX.US,D,20221017,000000,198450,207379,187425,194260,0.054682,0
+CETX.US,D,20221018,000000,203962,220500,202969,203962,0.222003,0
+CETX.US,D,20221019,000000,193819,211789,192937,198559,0.0629469,0
+CETX.US,D,20221020,000000,209254,220168,192937,195363,0.0818966,0
+CETX.US,D,20221021,000000,198450,198450,192937,193047,0.0848689,0
+CETX.US,D,20221024,000000,193047,198450,187425,195693,0.0674966,0
+CETX.US,D,20221025,000000,187425,209475,187425,195693,0.113926,0
+CETX.US,D,20221026,000000,205615,220500,205506,216090,0.0774648,0
+CETX.US,D,20221027,000000,220500,220500,209475,209475,0.069209,0
+CETX.US,D,20221028,000000,220279,220500,209475,210136,0.074458,0
+CETX.US,D,20221031,000000,220500,231525,210136,210577,0.121772,0
+CETX.US,D,20221101,000000,203962,228327,203962,210025,0.0672009,0
+CETX.US,D,20221102,000000,209475,231525,209475,220609,0.116893,0
+CETX.US,D,20221103,000000,220500,231525,199552,211459,0.100705,0
+CETX.US,D,20221104,000000,221932,223366,202860,214105,0.01798,0
+CETX.US,D,20221107,000000,223035,223035,209475,214435,0.0360507,0
+CETX.US,D,20221108,000000,220500,231525,213553,230422,0.187968,0
+CETX.US,D,20221109,000000,231414,253464,223146,226674,0.122661,0
+CETX.US,D,20221110,000000,231525,247842,214987,222043,0.0948634,0
+CETX.US,D,20221111,000000,221602,245967,221491,237037,0.0694412,0
+CETX.US,D,20221114,000000,247842,275625,247842,255780,0.149546,0
+CETX.US,D,20221115,000000,283672,283672,253575,272206,0.0849015,0
+CETX.US,D,20221116,000000,275625,280035,243762,249495,0.0501396,0
+CETX.US,D,20221117,000000,249495,265702,242550,242550,0.0337315,0
+CETX.US,D,20221118,000000,244203,281137,244203,252913,0.0389106,0
+CETX.US,D,20221121,000000,264600,264600,221932,236155,0.0718049,0
+CETX.US,D,20221122,000000,242550,247731,221932,231525,0.0792662,0
+CETX.US,D,20221123,000000,240454,240454,220611,238800,0.0131492,0
+CETX.US,D,20221125,000000,233950,240324,226012,226012,0.0558185,0
+CETX.US,D,20221128,000000,237037,240124,220500,220500,0.0488625,0
+CETX.US,D,20221129,000000,231414,231414,171990,209364,0.269857,0
+CETX.US,D,20221130,000000,203080,209475,170887,176400,0.462663,0
+CETX.US,D,20221201,000000,198339,211107,187534,196465,0.182322,0
+CETX.US,D,20221202,000000,220500,220500,191173,198559,0.145781,0
+CETX.US,D,20221205,000000,203080,214987,203080,210577,0.0411564,0
+CETX.US,D,20221206,000000,207270,216531,188527,197236,0.064439,0
+CETX.US,D,20221207,000000,188416,209254,183015,198118,0.044556,0
+CETX.US,D,20221208,000000,203962,203962,171990,193047,0.123991,0
+CETX.US,D,20221209,000000,197788,197788,176400,176620,0.0169659,0
+CETX.US,D,20221212,000000,183676,195049,174084,176620,0.0375201,0
+CETX.US,D,20221213,000000,177502,241998,176400,198670,0.176254,0
+CETX.US,D,20221214,000000,197568,197568,176400,179817,0.26134,0
+CETX.US,D,20221215,000000,181912,341775,176620,187425,7.13795,0
+CETX.US,D,20221216,000000,170887,198780,133402,137812,1.76198,0
+CETX.US,D,20221219,000000,143435,146853,115762,122952,0.931458,0
+CETX.US,D,20221220,000000,121275,150049,111903,115321,3.03334,0
+CETX.US,D,20221221,000000,130095,130095,102753,110250,1.20692,0
+CETX.US,D,20221222,000000,121275,121275,100548,103083,0.557452,0
+CETX.US,D,20221223,000000,110139,129586,99225,109588,1.97103,0
+CETX.US,D,20221227,000000,109478,142112,108265,135607,3.18692,0
+CETX.US,D,20221228,000000,132300,142222,124472,128331,1.11396,0
+CETX.US,D,20221229,000000,137261,148837,124582,144516,0.718312,0
+CETX.US,D,20221230,000000,154350,154350,128992,136379,0.720752,0
+CETX.US,D,20230103,000000,138915,144427,132741,143325,0.414914,0
+CETX.US,D,20230104,000000,151042,176400,151042,165375,1.08299,0
+CETX.US,D,20230105,000000,165043,186102,160084,168130,0.653402,0
+CETX.US,D,20230106,000000,181912,181912,163170,176400,0.432864,0
+CETX.US,D,20230109,000000,187425,187425,170556,184117,0.257425,0
+CETX.US,D,20230110,000000,187425,187425,155562,180699,0.411366,0
+CETX.US,D,20230111,000000,192717,198450,155452,193819,2.01188,0
+CETX.US,D,20230112,000000,187425,187425,172320,182133,0.569261,0
+CETX.US,D,20230113,000000,183015,208152,165375,201646,0.628052,0
+CETX.US,D,20230117,000000,201096,220168,201096,214656,0.200425,0
+CETX.US,D,20230118,000000,214987,230422,209697,218515,0.358818,0
+CETX.US,D,20230119,000000,209695,214987,196795,200103,0.206272,0
+CETX.US,D,20230120,000000,213333,214876,165595,170997,1.72888,0
+CETX.US,D,20230125,000000,178290,196560,161280,168525,6.06507,0
+CETX.US,D,20230126,000000,179550,211995,168525,185850,7.54434,0
+CETX.US,D,20230127,000000,206325,227430,187957,197820,7.97336,0
+CETX.US,D,20230130,000000,200970,217350,194988,207900,2.566,0
+CETX.US,D,20230131,000000,206325,235935,198765,220815,7.85838,0
+CETX.US,D,20230201,000000,216405,390285,216405,371700,40.9306,0
+CETX.US,D,20230202,000000,314055,363192,281295,311850,26.5714,0
+CETX.US,D,20230203,000000,288540,344452,288540,308385,5.3572,0
+CETX.US,D,20230206,000000,311535,356580,283185,315315,12.985,0
+CETX.US,D,20230207,000000,323505,351225,300825,314685,5.39752,0
+CETX.US,D,20230208,000000,317205,317205,286965,300195,3.09657,0
+CETX.US,D,20230209,000000,305235,350595,292950,322875,12.9834,0
+CETX.US,D,20230210,000000,318465,455490,296595,396900,34.4958,0
+CETX.US,D,20230213,000000,400050,428331,331065,346500,22.3197,0
+CETX.US,D,20230214,000000,334845,357997,312165,322245,6.71803,0
+CETX.US,D,20230215,000000,279405,298305,258724,281610,5.45669,0
+CETX.US,D,20230216,000000,267120,285390,263655,271530,1.59419,0
+CETX.US,D,20230217,000000,267750,269325,249165,262395,1.57857,0
+CETX.US,D,20230221,000000,257985,259144,240975,247275,1.00415,0
+CETX.US,D,20230222,000000,240030,247275,235305,245700,0.327333,0
+CETX.US,D,20230223,000000,240975,245070,229950,236565,0.860539,0
+CETX.US,D,20230224,000000,231241,242550,229194,236250,0.492476,0
+CETX.US,D,20230227,000000,236250,245838,236250,240030,0.20419,0
+CETX.US,D,20230228,000000,240030,257188,239715,254970,0.339428,0
+CETX.US,D,20230301,000000,247590,269955,247590,260820,0.598476,0
+CETX.US,D,20230302,000000,255975,256095,240978,252945,0.470031,0
+CETX.US,D,20230303,000000,264600,273735,252945,272475,0.855841,0
+CETX.US,D,20230306,000000,275625,275625,264600,267435,0.505904,0
+CETX.US,D,20230307,000000,257764,288540,257670,288540,0.427047,0
+CETX.US,D,20230308,000000,281295,296887,274053,296887,0.35946,0
+CETX.US,D,20230309,000000,288540,289450,252630,254520,1.06171,0
+CETX.US,D,20230310,000000,269325,277512,242550,255465,1.38387,0
+CETX.US,D,20230313,000000,250110,267435,249165,267435,0.344603,0
+CETX.US,D,20230314,000000,278406,286650,264915,277200,0.457428,0
+CETX.US,D,20230315,000000,258930,264600,251055,251055,0.474317,0
+CETX.US,D,20230316,000000,254205,261765,242550,261135,0.190888,0
+CETX.US,D,20230317,000000,259254,263337,247590,251055,0.62238,0
+CETX.US,D,20230320,000000,251055,255931,242553,245703,0.205174,0
+CETX.US,D,20230321,000000,252315,283500,252315,276570,1.04936,0
+CETX.US,D,20230322,000000,283815,286807,264600,270585,1.09028,0
+CETX.US,D,20230323,000000,259875,313425,259560,313110,3.22841,0
+CETX.US,D,20230324,000000,318150,318150,269340,269640,1.28971,0
+CETX.US,D,20230327,000000,269325,269325,234990,244440,0.999714,0
+CETX.US,D,20230328,000000,233229,263025,233229,256567,0.592095,0
+CETX.US,D,20230329,000000,263025,277200,263025,264285,0.336222,0
+CETX.US,D,20230330,000000,264600,267747,257043,266032,0.168063,0
+CETX.US,D,20230331,000000,262395,273735,249798,259245,0.562253,0
+CETX.US,D,20230403,000000,256410,266805,247590,262710,0.489047,0
+CETX.US,D,20230404,000000,260253,287523,248850,282514,0.869555,0
+CETX.US,D,20230405,000000,281295,289800,270106,273420,0.517841,0
+CETX.US,D,20230406,000000,281295,281295,254403,275625,0.187015,0
+CETX.US,D,20230410,000000,268695,279720,268695,275625,0.333365,0
+CETX.US,D,20230411,000000,266490,320985,265545,290481,1.81523,0
+CETX.US,D,20230412,000000,286965,319725,286965,304365,0.868349,0
+CETX.US,D,20230413,000000,314685,319095,299250,316260,1.2285,0
+CETX.US,D,20230414,000000,313831,333270,309037,320985,1.09793,0
+CETX.US,D,20230417,000000,327915,333163,307125,317835,0.408095,0
+CETX.US,D,20230418,000000,297217,317359,297217,314685,0.329492,0
+CETX.US,D,20230419,000000,314370,324292,299565,304762,0.525746,0
+CETX.US,D,20230420,000000,307755,314212,288225,288225,0.433206,0
+CETX.US,D,20230421,000000,295785,301927,282385,299250,0.0870158,0
+CETX.US,D,20230424,000000,294840,302242,284130,291375,0.38419,0
+CETX.US,D,20230425,000000,292950,292950,279720,280507,0.223269,0
+CETX.US,D,20230426,000000,277200,283500,249483,260032,0.243365,0
+CETX.US,D,20230427,000000,258300,280132,258300,268695,0.105015,0
+CETX.US,D,20230428,000000,263655,270883,260517,264600,0.22073,0
+CETX.US,D,20230501,000000,264600,314997,264600,314997,0.846476,0
+CETX.US,D,20230502,000000,318150,318150,290118,308700,0.455365,0
+CETX.US,D,20230503,000000,330435,333270,307125,329524,0.705587,0
+CETX.US,D,20230504,000000,355950,360675,292950,310590,3.04653,0
+CETX.US,D,20230505,000000,299250,321262,274050,277203,0.586984,0
+CETX.US,D,20230508,000000,291375,313534,291375,306810,0.496857,0
+CETX.US,D,20230509,000000,311535,322875,299565,299565,0.479174,0
+CETX.US,D,20230510,000000,314370,342405,310905,315315,2.94593,0
+CETX.US,D,20230511,000000,337050,357949,322563,342720,4.22279,0
+CETX.US,D,20230512,000000,324450,327600,261450,300195,4.08996,0
+CETX.US,D,20230515,000000,284445,311220,284445,299880,0.714857,0
+CETX.US,D,20230516,000000,290115,299562,271215,281295,0.589174,0
+CETX.US,D,20230517,000000,274680,295627,270900,291375,0.882761,0
+CETX.US,D,20230518,000000,291690,294525,272790,288855,0.173777,0
+CETX.US,D,20230519,000000,277515,297990,269085,292320,0.788031,0
+CETX.US,D,20230522,000000,292950,314212,274998,278460,1.10812,0
+CETX.US,D,20230523,000000,285075,305235,277200,277830,1.74514,0
+CETX.US,D,20230524,000000,274365,284359,270900,281295,0.51038,0
+CETX.US,D,20230525,000000,294525,294525,278463,284602,0.933746,0
+CETX.US,D,20230526,000000,286650,320355,273262,292953,3.7499,0
+CETX.US,D,20230530,000000,299250,310275,282870,294840,2.51704,0
+CETX.US,D,20230531,000000,294840,318150,287607,302085,1.06244,0
+CETX.US,D,20230601,000000,302400,305029,291891,296415,0.670349,0
+CETX.US,D,20230602,000000,302085,318780,290433,306495,0.70273,0
+CETX.US,D,20230605,000000,308700,330750,305392,310275,0.917111,0
+CETX.US,D,20230606,000000,310590,322875,310590,322875,0.312158,0
+CETX.US,D,20230607,000000,322245,333270,315366,322875,0.652253,0
+CETX.US,D,20230608,000000,315000,326340,303966,307440,1.04015,0
+CETX.US,D,20230609,000000,312165,320985,310590,311850,0.259396,0
+CETX.US,D,20230612,000000,311850,314212,301455,307266,0.33019,0
+CETX.US,D,20230613,000000,310275,314055,305868,306495,0.283968,0
+CETX.US,D,20230614,000000,307440,313425,299565,299880,0.105968,0
+CETX.US,D,20230615,000000,300825,308070,285547,286965,0.295428,0
+CETX.US,D,20230616,000000,299691,299691,285390,285390,0.245968,0
+CETX.US,D,20230620,000000,283185,291003,261450,269955,0.807079,0
+CETX.US,D,20230621,000000,272475,275625,270270,274995,0.296253,0
+CETX.US,D,20230622,000000,269955,270900,263970,270900,0.252158,0
+CETX.US,D,20230623,000000,267120,270270,256725,256725,0.277936,0
+CETX.US,D,20230626,000000,251934,258274,228718,238770,0.974698,0
+CETX.US,D,20230627,000000,244755,244755,231210,234990,0.322603,0
+CETX.US,D,20230628,000000,233415,233415,223020,228409,0.884825,0
+CETX.US,D,20230629,000000,227115,239299,218925,228375,0.493619,0
+CETX.US,D,20230630,000000,225225,240420,219615,240420,0.317015,0
+CETX.US,D,20230703,000000,237195,241485,226746,233100,0.335396,0
+CETX.US,D,20230705,000000,233415,245070,230265,242550,0.375777,0
+CETX.US,D,20230706,000000,253260,259875,241920,253575,0.40965,0
+CETX.US,D,20230707,000000,266490,274995,261765,267435,0.370571,0
+CETX.US,D,20230710,000000,264600,274680,259752,271215,0.359333,0
+CETX.US,D,20230711,000000,274995,280435,271845,273420,0.253682,0
+CETX.US,D,20230712,000000,274365,277515,258300,259875,0.593492,0
+CETX.US,D,20230713,000000,265545,268773,256989,262395,0.26746,0
+CETX.US,D,20230714,000000,264285,269167,255783,258930,0.123682,0
+CETX.US,D,20230717,000000,258930,264285,254196,258930,0.326666,0
+CETX.US,D,20230718,000000,258142,261765,249637,250110,0.0762857,0
+CETX.US,D,20230719,000000,250110,252000,242550,252000,0.255174,0
+CETX.US,D,20230720,000000,245070,246645,237828,242281,0.317047,0
+CETX.US,D,20230721,000000,243366,243495,217350,225225,0.63,0
+CETX.US,D,20230724,000000,236250,236250,226224,227115,0.140539,0
+CETX.US,D,20230725,000000,226485,237825,220815,220815,0.150761,0
+CETX.US,D,20230726,000000,222897,240654,221760,225282,0.113142,0
+CETX.US,D,20230727,000000,227181,227181,207900,211680,0.992571,0
+CETX.US,D,20230728,000000,214042,222349,211743,219870,0.208063,0
+CETX.US,D,20230731,000000,217350,225855,211711,218925,0.469428,0
+CETX.US,D,20230801,000000,217350,217665,201285,202860,0.842666,0
+CETX.US,D,20230802,000000,202230,202233,187425,191205,0.515111,0
+CETX.US,D,20230803,000000,193410,220500,189157,203175,0.539111,0
+CETX.US,D,20230804,000000,211995,211995,198450,198450,0.291142,0
+CETX.US,D,20230807,000000,198765,211828,192780,194355,0.633333,0
+CETX.US,D,20230808,000000,190260,197977,182719,185062,0.390634,0
+CETX.US,D,20230809,000000,189000,190936,173568,179865,0.501142,0
+CETX.US,D,20230810,000000,188055,188055,162540,173250,0.495047,0
+CETX.US,D,20230811,000000,169312,172557,148995,157500,1.06006,0
+CETX.US,D,20230814,000000,155925,171360,147108,153405,1.21,0
+CETX.US,D,20230815,000000,155610,155610,139545,143640,0.753142,0
+CETX.US,D,20230816,000000,144585,159390,144585,148680,1.2379,0
+CETX.US,D,20230817,000000,154665,167892,150175,160492,0.91,0
+CETX.US,D,20230818,000000,156555,175770,151200,174195,1.24165,0
+CETX.US,D,20230821,000000,179865,184905,168210,174510,0.892507,0
+CETX.US,D,20230822,000000,175455,179865,167268,174046,0.591968,0
+CETX.US,D,20230823,000000,176085,195612,169785,177030,1.89933,0
+CETX.US,D,20230824,000000,174195,184905,164115,172305,2.13701,0
+CETX.US,D,20230825,000000,173250,179232,166950,173860,1.44844,0
+CETX.US,D,20230828,000000,176400,177660,144270,152932,1.0625,0
+CETX.US,D,20230829,000000,148995,159141,142695,151515,1.1199,0
+CETX.US,D,20230830,000000,156870,164745,149940,160020,0.337777,0
+CETX.US,D,20230831,000000,157185,163800,150255,153720,0.512031,0
+CETX.US,D,20230901,000000,157815,164115,154350,157477,0.555015,0
+CETX.US,D,20230905,000000,155925,160650,155295,157185,0.303936,0
+CETX.US,D,20230906,000000,154665,156240,144270,144270,0.466857,0
+CETX.US,D,20230907,000000,143955,163485,143955,155925,2.52517,0
+CETX.US,D,20230908,000000,159075,163107,149625,155925,2.30984,0
+CETX.US,D,20230911,000000,155610,155610,148053,150885,0.946158,0
+CETX.US,D,20230912,000000,150570,153379,141750,142695,0.551873,0
+CETX.US,D,20230913,000000,146475,151200,144900,145845,0.35946,0
+CETX.US,D,20230914,000000,150255,160650,145845,154350,1.10841,0
+CETX.US,D,20230915,000000,160020,160650,151518,155610,0.438666,0
+CETX.US,D,20230918,000000,151515,156864,143703,146475,0.534285,0
+CETX.US,D,20230919,000000,151200,188055,151200,171675,8.63901,0
+CETX.US,D,20230920,000000,195615,229632,181125,207900,24.7386,0
+CETX.US,D,20230921,000000,204750,204750,164745,177660,7.19746,0
+CETX.US,D,20230922,000000,194040,233730,193725,204907,29.9065,0
+CETX.US,D,20230925,000000,200655,200686,173250,176715,4.04898,0
+CETX.US,D,20230926,000000,189000,194982,158130,159705,2.3333,0
+CETX.US,D,20230927,000000,157500,168210,148050,150255,1.09079,0
+CETX.US,D,20230928,000000,148995,165375,148995,152775,1.01247,0
+CETX.US,D,20230929,000000,155295,157185,147262,150570,1.17317,0
+CETX.US,D,20231002,000000,148365,155767,142695,143325,0.593174,0
+CETX.US,D,20231003,000000,140175,147105,133878,136080,0.828031,0
+CETX.US,D,20231004,000000,132300,173722,132300,154035,5.96495,0
+CETX.US,D,20231005,000000,154035,165060,144900,152775,2.14485,0
+CETX.US,D,20231006,000000,149625,153405,138285,153405,1.01869,0
+CETX.US,D,20231009,000000,150255,150255,140175,147735,0.639333,0
+CETX.US,D,20231010,000000,154350,165312,151515,164745,2.5266,0
+CETX.US,D,20231011,000000,165375,169785,149625,151200,1.07822,0
+CETX.US,D,20231012,000000,148050,162319,145735,154035,0.811587,0
+CETX.US,D,20231013,000000,151200,156873,149404,150255,0.222603,0
+CETX.US,D,20231016,000000,153720,155925,148878,151830,0.404666,0
+CETX.US,D,20231017,000000,153096,158659,153090,154350,0.150444,0
+CETX.US,D,20231018,000000,157500,159075,143640,143955,0.503904,0
+CETX.US,D,20231019,000000,144900,146475,141120,141120,0.15492,0
+CETX.US,D,20231020,000000,144270,144900,141435,142569,0.159523,0
+CETX.US,D,20231023,000000,142065,145215,135450,141403,0.32946,0
+CETX.US,D,20231024,000000,139545,143010,138600,141520,0.436761,0
+CETX.US,D,20231025,000000,141120,141750,126630,133245,1.24692,0
+CETX.US,D,20231026,000000,126945,131950,126315,127732,0.203682,0
+CETX.US,D,20231027,000000,128362,135135,127890,127890,0.143777,0
+CETX.US,D,20231030,000000,128205,137340,118440,127537,0.491492,0
+CETX.US,D,20231031,000000,120333,126630,120330,123795,0.204158,0
+CETX.US,D,20231101,000000,121275,133245,121275,124425,0.762349,0
+CETX.US,D,20231102,000000,127890,137970,123165,137970,1.59403,0
+CETX.US,D,20231103,000000,137970,157185,134820,153405,0.748793,0
+CETX.US,D,20231106,000000,151830,155925,146475,155925,0.204984,0
+CETX.US,D,20231107,000000,151200,161910,151200,160854,0.332126,0
+CETX.US,D,20231108,000000,156558,159049,154665,156870,0.151555,0
+CETX.US,D,20231109,000000,152775,160335,152460,156555,0.294222,0
+CETX.US,D,20231110,000000,153405,160335,153090,157185,0.303365,0
+CETX.US,D,20231113,000000,160650,160650,153720,156924,0.168603,0
+CETX.US,D,20231114,000000,157185,160335,154665,156555,0.231047,0
+CETX.US,D,20231115,000000,159705,159705,154668,158760,0.0786984,0
+CETX.US,D,20231116,000000,154665,159390,153720,159075,0.230476,0
+CETX.US,D,20231117,000000,157500,171360,157500,169479,0.450444,0
+CETX.US,D,20231120,000000,164430,170556,164430,167265,0.155555,0
+CETX.US,D,20231121,000000,163485,168414,163485,168414,0.0919682,0
+CETX.US,D,20231122,000000,171045,189000,169785,180495,1.1026,0
+CETX.US,D,20231124,000000,179865,181030,175165,175165,0.107111,0
+CETX.US,D,20231127,000000,174825,182070,168210,176400,0.271809,0
+CETX.US,D,20231128,000000,174825,188370,174825,175644,0.256253,0
+CETX.US,D,20231129,000000,179550,189000,179550,184275,0.492761,0
+CETX.US,D,20231130,000000,177007,188685,177007,179443,0.620761,0
+CETX.US,D,20231201,000000,184275,200970,176400,191199,1.31558,0
+CETX.US,D,20231204,000000,189775,190417,178539,181125,0.217809,0
+CETX.US,D,20231205,000000,183849,188370,181440,187399,0.11146,0
+CETX.US,D,20231206,000000,184275,196875,183318,188997,0.541428,0
+CETX.US,D,20231207,000000,181755,185850,181755,184275,0.065746,0
+CETX.US,D,20231208,000000,180495,183960,178605,183015,0.13873,0
+CETX.US,D,20231211,000000,184905,184905,180810,180810,0.0262222,0
+CETX.US,D,20231212,000000,183645,183645,179865,179865,0.0911746,0
+CETX.US,D,20231213,000000,168843,177385,168843,177030,0.0700317,0
+CETX.US,D,20231214,000000,176085,182305,173880,182305,0.128603,0
+CETX.US,D,20231215,000000,185850,188370,175458,177660,0.242222,0
+CETX.US,D,20231218,000000,181440,186096,176400,177975,0.296285,0
+CETX.US,D,20231219,000000,175048,178605,175048,178026,0.133619,0
+CETX.US,D,20231220,000000,182385,195615,175458,186480,0.735746,0
+CETX.US,D,20231221,000000,184275,204435,184275,204435,1.72977,0
+CETX.US,D,20231222,000000,194670,204435,161595,169785,3.87663,0
+CETX.US,D,20231226,000000,170100,170100,162855,170100,0.439809,0
+CETX.US,D,20231227,000000,168525,170415,161280,163170,0.308095,0
+CETX.US,D,20231228,000000,165060,167013,151830,155610,0.90946,0
+CETX.US,D,20231229,000000,152775,162855,152775,157815,0.601904,0
+CETX.US,D,20240102,000000,152775,152775,148995,150255,0.250222,0
+CETX.US,D,20240103,000000,154665,154665,143580,143927,0.256761,0
+CETX.US,D,20240104,000000,147892,151197,145215,150567,0.356095,0
+CETX.US,D,20240105,000000,150570,150570,148680,148680,0.0191111,0
+CETX.US,D,20240108,000000,146475,156555,146475,153219,0.534761,0
+CETX.US,D,20240109,000000,151317,157185,151317,152775,0.31219,0
+CETX.US,D,20240110,000000,151515,154287,146475,149625,0.379174,0
+CETX.US,D,20240111,000000,146790,152955,143618,145215,0.302825,0
+CETX.US,D,20240112,000000,145215,148998,141435,144900,0.719904,0
+CETX.US,D,20240116,000000,144585,144585,128835,137970,0.466984,0
+CETX.US,D,20240117,000000,137340,138600,131988,135135,0.280349,0
+CETX.US,D,20240118,000000,125370,125370,115293,117810,1.89787,0
+CETX.US,D,20240119,000000,124557,124557,117810,117810,0.71038,0
+CETX.US,D,20240122,000000,118440,123165,117810,117810,0.231555,0
+CETX.US,D,20240123,000000,117810,119700,113400,114975,0.315079,0
+CETX.US,D,20240124,000000,117180,118125,110565,110565,0.0885396,0
+CETX.US,D,20240125,000000,109620,115605,109021,112455,0.207968,0
+CETX.US,D,20240126,000000,113715,116550,111510,114975,0.20946,0
+CETX.US,D,20240129,000000,114660,117967,114660,114704,0.105682,0
+CETX.US,D,20240130,000000,114660,114660,109466,110568,0.185142,0
+CETX.US,D,20240131,000000,116550,129150,92295,129150,21.8586,0
+CETX.US,D,20240201,000000,123165,123165,108675,112770,0.861809,0
+CETX.US,D,20240202,000000,105840,114975,101115,101115,1.01812,0
+CETX.US,D,20240205,000000,104265,111145,100800,100800,0.517873,0
+CETX.US,D,20240206,000000,99540,106290,98280,105525,0.38292,0
+CETX.US,D,20240207,000000,102375,104107,100800,101745,0.137619,0
+CETX.US,D,20240208,000000,101430,108360,99855,100800,0.442285,0
+CETX.US,D,20240209,000000,104580,116550,103950,114975,1.16682,0
+CETX.US,D,20240212,000000,118125,122535,113715,117495,0.814761,0
+CETX.US,D,20240213,000000,120960,120960,91665,96075,1.97549,0
+CETX.US,D,20240214,000000,104580,104580,97650,97650,0.21692,0
+CETX.US,D,20240215,000000,97650,100485,97650,100485,0.198031,0
+CETX.US,D,20240216,000000,103635,103950,99584.1,101115,0.455968,0
+CETX.US,D,20240220,000000,101115,106265,99225,100800,0.382285,0
+CETX.US,D,20240221,000000,99540,101272,95130,95130,0.577111,0
+CETX.US,D,20240222,000000,98365,107418,96075,106511,1.42495,0
+CETX.US,D,20240223,000000,102217,106111,98087.8,102035,0.514127,0
+CETX.US,D,20240226,000000,102532,105682,97650,102690,0.609682,0
+CETX.US,D,20240227,000000,104753,109812,99225,107415,1.26863,0
+CETX.US,D,20240228,000000,104580,118125,104580,117810,1.13003,0
+CETX.US,D,20240229,000000,118125,122850,114030,118125,0.883142,0
+CETX.US,D,20240301,000000,110880,125370,110565,119070,0.723904,0
+CETX.US,D,20240304,000000,118755,122330,114030,118440,1.15088,0
+CETX.US,D,20240305,000000,120330,120330,106312,110250,0.811523,0
+CETX.US,D,20240306,000000,117180,181440,112140,148050,32.8316,0
+CETX.US,D,20240307,000000,153090,153090,130108,132300,3.5138,0
+CETX.US,D,20240308,000000,126315,131670,111825,126000,1.58222,0
+CETX.US,D,20240311,000000,122220,128520,115605,116235,1.19657,0
+CETX.US,D,20240312,000000,118125,125682,112455,117180,2.08612,0
+CETX.US,D,20240313,000000,120648,124267,114030,116235,1.52898,0
+CETX.US,D,20240314,000000,113715,118408,106785,106785,0.48746,0
+CETX.US,D,20240315,000000,106785,110250,100800,104662,0.354825,0
+CETX.US,D,20240318,000000,111195,117180,105210,111825,0.311396,0
+CETX.US,D,20240319,000000,110250,114975,110250,111195,0.276761,0
+CETX.US,D,20240320,000000,114345,146966,113715,141435,12.3714,0
+CETX.US,D,20240321,000000,141750,144374,133560,138600,2.22136,0
+CETX.US,D,20240322,000000,135450,141300,130725,131670,0.534793,0
+CETX.US,D,20240325,000000,128520,138915,127578,129465,0.343079,0
+CETX.US,D,20240326,000000,129465,135450,128218,128520,0.359492,0
+CETX.US,D,20240327,000000,128838,137967,128838,134190,0.239269,0
+CETX.US,D,20240328,000000,130410,136710,130410,131985,0.495174,0
+CETX.US,D,20240401,000000,129150,135447,126315,126630,0.370253,0
+CETX.US,D,20240402,000000,126000,126000,121905,124409,0.329301,0
+CETX.US,D,20240403,000000,127260,127260,120021,121842,0.0601904,0
+CETX.US,D,20240404,000000,121275,125471,119700,124425,0.209301,0
+CETX.US,D,20240405,000000,120960,126000,103021,110250,1.24142,0
+CETX.US,D,20240408,000000,108675,114528,100800,110250,0.20273,0
+CETX.US,D,20240409,000000,111352,111352,108048,110565,0.0996825,0
+CETX.US,D,20240410,000000,101959,113400,101430,102060,2.03673,0
+CETX.US,D,20240411,000000,103950,110052,103950,105528,0.0822539,0
+CETX.US,D,20240412,000000,110565,110565,104265,105210,0.185492,0
+CETX.US,D,20240415,000000,103635,104697,102690,102690,0.180349,0
+CETX.US,D,20240416,000000,112770,112770,100800,100800,0.655079,0
+CETX.US,D,20240417,000000,97335,97650,95445,95448.1,0.386031,0
+CETX.US,D,20240418,000000,96705,100170,96390,96390,0.029492,0
+CETX.US,D,20240419,000000,96390,100170,95445,98412.3,0.0914603,0
+CETX.US,D,20240422,000000,100485,100485,97965,98910,0.141047,0
+CETX.US,D,20240423,000000,98973,98973,74340,78435,3.83298,0
+CETX.US,D,20240424,000000,78435,80325,63000,68040,4.59279,0
+CETX.US,D,20240425,000000,61425,62685,52034.8,53235,3.95965,0
+CETX.US,D,20240426,000000,53235,60165,52290,53865,1.9432,0
+CETX.US,D,20240429,000000,52920,58275,50715,56070,1.85806,0
+CETX.US,D,20240430,000000,56700,57330,34650,35910,18.287,0
+CETX.US,D,20240501,000000,9450,10426.5,8820,9623.25,590.905,0
+CETX.US,D,20240502,000000,9513,9513,8876.7,9450,97.4578,0
+CETX.US,D,20240503,000000,9450,9516.15,7875,8709.75,103.049,0
+CETX.US,D,20240506,000000,9261,9261,8353.8,8508.15,44.482,0
+CETX.US,D,20240507,000000,8851.5,10048.5,8536.54,9135,115.872,0
+CETX.US,D,20240508,000000,9292.5,9324,8284.5,8990.1,52.5038,0
+CETX.US,D,20240509,000000,9135,9135,8290.8,8864.1,31.9053,0
+CETX.US,D,20240510,000000,8876.7,9292.5,8388.45,8860.95,20.2027,0
+CETX.US,D,20240513,000000,9112.95,9292.5,8599.5,8860.95,26.6444,0
+CETX.US,D,20240514,000000,8860.95,9765,8325.45,9450,51.2148,0
+CETX.US,D,20240515,000000,8946,9919.35,8615.25,9409.05,121.317,0
+CETX.US,D,20240516,000000,9560.25,10552.5,9009,10284.7,284.22,0
+CETX.US,D,20240517,000000,11655,15655.5,10511.5,15340.5,674.058,0
+CETX.US,D,20240520,000000,13592.2,15116.8,12033,13860,231.735,0
+CETX.US,D,20240521,000000,12285,13888.3,11182.5,12051.9,183.67,0
+CETX.US,D,20240522,000000,12631.5,14017.5,11686.5,12322.8,123.442,0
+CETX.US,D,20240523,000000,11970,12600,10120.9,11069.1,98.586,0
+CETX.US,D,20240524,000000,10917.9,11812.5,10395,11355.7,80.987,0
+CETX.US,D,20240528,000000,11314.8,12429.9,10984,11368.3,73.0583,0
+CETX.US,D,20240529,000000,11371.5,12915,11239.2,12411,103.512,0
+CETX.US,D,20240530,000000,12915,17640,11340,12222,692.493,0
+CETX.US,D,20240531,000000,11809.3,12886.6,11462.8,11730.6,69.1827,0
+CETX.US,D,20240603,000000,11434.5,12017.2,11025,11340,43.2032,0
+CETX.US,D,20240604,000000,11340,11340,10429.6,10489.5,30.14,0
+CETX.US,D,20240605,000000,10190.2,12281.8,10174.5,11535.3,71.4454,0
+CETX.US,D,20240606,000000,11718,11872.3,10395,10801.3,49.4137,0
+CETX.US,D,20240607,000000,10710,10769.8,9547.65,10080,44.7304,0
+CETX.US,D,20240610,000000,10076.8,10309.9,9765,9771.3,23.4677,0
+CETX.US,D,20240611,000000,9629.55,10631.2,9576,10080,38.8158,0
+CETX.US,D,20240612,000000,10240.6,10706.8,9787.05,10234.3,10.9573,0
+CETX.US,D,20240613,000000,10395,10395,9765,9837.45,9.17,0
+CETX.US,D,20240614,000000,9765,10061.1,8568,8788.5,52.4081,0
+CETX.US,D,20240617,000000,8820,8826.3,6964.65,7893.9,93.0127,0
+CETX.US,D,20240618,000000,8095.5,8725.5,7241.85,7698.6,45.58,0
+CETX.US,D,20240620,000000,7938,7938,7248.15,7875,31.0941,0
+CETX.US,D,20240621,000000,7654.5,7830.9,7087.5,7336.35,47.285,0
+CETX.US,D,20240624,000000,7509.6,7509.6,6662.25,6930,53.736,0
+CETX.US,D,20240625,000000,7005.6,7497,6681.15,7245,30.9721,0
+CETX.US,D,20240626,000000,7377.3,7503.3,6933.15,7339.5,28.8375,0
+CETX.US,D,20240627,000000,7119,7320.6,6804,7087.5,27.7134,0
+CETX.US,D,20240628,000000,6933.15,7182,6615,6930,23.6697,0
+CETX.US,D,20240701,000000,6926.85,6930,6618.15,6898.5,12.8059,0
+CETX.US,D,20240702,000000,6895.35,6930,6517.35,6737.85,12.0199,0
+CETX.US,D,20240703,000000,6734.7,6867,6552,6766.2,17.0217,0
+CETX.US,D,20240705,000000,6643.35,7308,6466.95,7071.75,42.791,0
+CETX.US,D,20240708,000000,7068.6,7068.6,6640.2,6804,21.1887,0
+CETX.US,D,20240709,000000,6788.25,6800.85,6344.1,6529.95,16.6649,0
+CETX.US,D,20240710,000000,6756.75,6835.5,6397.65,6709.5,19.604,0
+CETX.US,D,20240711,000000,7087.5,7320.6,6640.2,7002.45,38.8881,0
+CETX.US,D,20240712,000000,7182,7399.35,6775.65,7339.5,25.9111,0
+CETX.US,D,20240715,000000,7119,7812,7056,7481.25,55.7476,0
+CETX.US,D,20240716,000000,7478.1,7938,7456.05,7717.5,30.2202,0
+CETX.US,D,20240717,000000,7686,7714.35,7282.8,7572.6,11.2437,0
+CETX.US,D,20240718,000000,7569.45,7808.85,7150.5,7194.6,13.944,0
+CETX.US,D,20240719,000000,7229.25,7364.7,6772.5,7182,17.4951,0
+CETX.US,D,20240722,000000,7008.75,7182,6457.5,6804,22.7455,0
+CETX.US,D,20240723,000000,6920.55,7361.55,6772.5,6772.5,22.2925,0
+CETX.US,D,20240724,000000,6873.3,6977.25,6306.3,6520.5,25.4457,0
+CETX.US,D,20240725,000000,6592.95,6766.2,6029.1,6448.05,21.0099,0
+CETX.US,D,20240726,000000,6570.9,6763.05,6079.5,6394.5,19.9221,0
+CETX.US,D,20240729,000000,6363,6492.15,6016.5,6111,19.9919,0
+CETX.US,D,20240730,000000,6098.4,6221.25,5723.55,5922,15.4642,0
+CETX.US,D,20240731,000000,5953.5,6615,5515.65,6048,21.2002,0
+CETX.US,D,20240801,000000,6010.2,6300,5443.2,5600.7,24.7251,0
+CETX.US,D,20240802,000000,5418,5635.35,5115.6,5125.05,26.5426,0
+CETX.US,D,20240805,000000,5143.95,5143.95,4441.5,4743.9,14.6804,0
+CETX.US,D,20240806,000000,4747.05,5285.7,4747.05,4895.1,7.36501,0
+CETX.US,D,20240807,000000,5040,5443.2,4891.95,4895.1,14.5108,0
+CETX.US,D,20240808,000000,4725,5145.15,4725,4942.35,8.2025,0
+CETX.US,D,20240809,000000,4945.5,5134.18,4788,4822.65,5.28784,0
+CETX.US,D,20240812,000000,5040,5118.75,4778.55,4816.35,12.1669,0
+CETX.US,D,20240813,000000,4866.75,5590.41,4866.75,5156.55,12.3188,0
+CETX.US,D,20240814,000000,5392.8,5512.5,5197.5,5200.96,22.016,0
+CETX.US,D,20240815,000000,5269.95,5310.9,4803.75,4866.75,15.3007,0
+CETX.US,D,20240816,000000,4725,5181.75,4410,4576.95,24.4073,0
+CETX.US,D,20240819,000000,4580.1,5181.75,4580.1,4765.95,11.9093,0
+CETX.US,D,20240820,000000,4765.95,5317.2,4580.1,4977,25.647,0
+CETX.US,D,20240821,000000,4828.95,4914,4646.25,4747.05,12.4101,0
+CETX.US,D,20240822,000000,4788,4910.85,4614.75,4639.95,13.6436,0
+CETX.US,D,20240823,000000,4718.7,4882.5,4463.55,4882.5,14.4029,0
+CETX.US,D,20240826,000000,4882.5,5355,4734.45,5055.75,25.5067,0
+CETX.US,D,20240827,000000,5140.8,5225.85,4740.75,4800.6,8.15625,0
+CETX.US,D,20240828,000000,4806.9,4901.4,4536,4614.75,8.82114,0
+CETX.US,D,20240829,000000,4662,4904.55,4536,4630.5,8.09304,0
+CETX.US,D,20240830,000000,4630.5,4860.45,4551.75,4658.85,9.05831,0
+CETX.US,D,20240903,000000,4725,4803.75,4268.25,4473,14.5345,0
+CETX.US,D,20240904,000000,4476.15,4599,4410,4564.35,3.48949,0
+CETX.US,D,20240905,000000,4693.5,4810.02,4473,4784.85,10.2693,0
+CETX.US,D,20240906,000000,4756.5,4854.15,4539.18,4709.25,2.93457,0
+CETX.US,D,20240909,000000,4567.5,4706.1,4261.95,4693.5,4.92749,0
+CETX.US,D,20240910,000000,4428.9,4680.9,4284,4680.9,3.25022,0
+CETX.US,D,20240911,000000,4466.7,4684.02,4261.95,4542.3,10.5712,0
+CETX.US,D,20240912,000000,4347,4880.64,4315.5,4504.5,20.3679,0
+CETX.US,D,20240913,000000,4454.1,4662,4350.15,4536,11.0784,0
+CETX.US,D,20240916,000000,4662,4756.5,4387.95,4504.5,10.3988,0
+CETX.US,D,20240917,000000,4643.1,4703.52,4504.5,4693.5,3.76695,0
+CETX.US,D,20240918,000000,4725,4748.43,4504.5,4567.5,5.81669,0
+CETX.US,D,20240919,000000,4643.1,4725,4495.05,4721.82,5.38987,0
+CETX.US,D,20240920,000000,4725,5723.55,4567.5,5040,40.1106,0
+CETX.US,D,20240923,000000,4914,5024.25,4646.25,4699.8,9.01638,0
+CETX.US,D,20240924,000000,4914,4914,4529.7,4536,21.3256,0
+CETX.US,D,20240925,000000,4529.7,4536,4135.95,4394.25,22.5255,0
+CETX.US,D,20240926,000000,4394.25,4394.25,4028.85,4221,23.3888,0
+CETX.US,D,20240927,000000,4221,4221,3638.25,3874.5,54.0485,0
+CETX.US,D,20240930,000000,3688.65,3972.15,3499.65,3622.5,85.0056,0
+CETX.US,D,20241001,000000,3150,3370.5,2756.25,2920.05,445.568,0
+CETX.US,D,20241002,000000,2835,3386.25,2746.8,2746.8,231.073,0
+CETX.US,D,20241003,000000,1281,1832.25,1176,1344,7944.38,0
+CETX.US,D,20241004,000000,971.25,1197,897.75,1055.25,11866.9,0
+CETX.US,D,20241007,000000,840,845.25,682.5,719.25,16674.7,0
+CETX.US,D,20241008,000000,535.5,630,472.5,472.815,27718,0
+CETX.US,D,20241009,000000,378,446.25,354.9,372.75,25267.6,0
+CETX.US,D,20241010,000000,299.407,308.175,237.142,246.225,31867.3,0
+CETX.US,D,20241011,000000,261.555,290.062,225.75,228.375,59491.1,0
+CETX.US,D,20241014,000000,225.75,238.875,206.64,214.725,37524.6,0
+CETX.US,D,20241015,000000,215.25,232.365,200.025,202.65,27613.4,0
+CETX.US,D,20241016,000000,210,272.842,199.605,239.4,52518.8,0
+CETX.US,D,20241017,000000,215.407,224.595,204.75,215.25,16816.6,0
+CETX.US,D,20241018,000000,155.032,167.212,142.327,152.512,39416.8,0
+CETX.US,D,20241021,000000,152.25,189,148.575,154.77,37355.4,0
+CETX.US,D,20241022,000000,157.5,172.252,155.137,157.815,18073.3,0
+CETX.US,D,20241023,000000,160.125,163.8,149.73,159.232,11502.7,0
+CETX.US,D,20241024,000000,161.28,161.28,152.25,154.875,6727.28,0
+CETX.US,D,20241025,000000,158.812,162.75,149.677,152.25,5266.99,0
+CETX.US,D,20241028,000000,153.037,154.875,141.75,142.747,28084.1,0
+CETX.US,D,20241029,000000,157.5,182.7,147.735,156.975,94489.2,0
+CETX.US,D,20241030,000000,147.577,167.422,144.427,151.777,13250.8,0
+CETX.US,D,20241031,000000,147.577,149.572,139.125,140.962,7176.75,0
+CETX.US,D,20241101,000000,135.187,138.337,127.89,132.3,7380.11,0
+CETX.US,D,20241104,000000,127.26,131.25,114.555,116.34,7851.07,0
+CETX.US,D,20241105,000000,115.5,116.287,105.63,109.935,7137.51,0
+CETX.US,D,20241106,000000,106.05,109.147,97.65,99.75,6505.38,0
+CETX.US,D,20241107,000000,99.75,116.655,99.75,101.43,12176.8,0
+CETX.US,D,20241108,000000,101.43,111.405,100.275,110.25,7967.8,0
+CETX.US,D,20241111,000000,110.25,112.98,103.162,107.467,5284.84,0
+CETX.US,D,20241112,000000,103.582,105,99.75,103.32,5302.08,0
+CETX.US,D,20241113,000000,103.32,103.32,94.7625,97.965,5301.62,0
+CETX.US,D,20241114,000000,97.125,99.645,92.1375,96.3375,3436.06,0
+CETX.US,D,20241115,000000,94.5,96.5475,90.3,92.4,3450.47,0
+CETX.US,D,20241118,000000,90.825,96.5475,86.31,95.025,4663.02,0
+CETX.US,D,20241119,000000,93.9225,95.025,88.5675,91.7175,4092.56,0
+CETX.US,D,20241120,000000,93.975,133.875,92.9775,122.85,67839.5,0
+CETX.US,D,20241121,000000,112.875,112.875,96.6,103.267,17880,0
+CETX.US,D,20241122,000000,72.7125,73.3425,57.75,60.3225,46465.2,0
+CETX.US,D,20241125,000000,61.5825,61.5825,55.1775,57.855,21666.6,0
+CETX.US,D,20241126,000000,57.3,57.9015,45,48,37736.7,0
+CETX.US,D,20241127,000000,48,49.425,46.8,48.15,18854.8,0
+CETX.US,D,20241129,000000,47.25,50.85,46.2,47.7,20565.9,0
+CETX.US,D,20241202,000000,48.15,48.9,45.3,46.65,32355.1,0
+CETX.US,D,20241203,000000,47.7,52.5,46.803,47.85,79353,0
+CETX.US,D,20241204,000000,48,48.45,40.6515,43.2,112933,0
+CETX.US,D,20241205,000000,45.3,49.8,45,46.35,84549.3,0
+CETX.US,D,20241206,000000,45.75,50.55,45,50.1,27513.5,0
+CETX.US,D,20241209,000000,51,57.75,48.9,55.5,164282,0
+CETX.US,D,20241210,000000,51.3,52.5,48.15,49.5,24352.6,0
+CETX.US,D,20241211,000000,49.65,50.8065,45.9,49.5,12888.9,0
+CETX.US,D,20241212,000000,49.95,53.1,47.25,48.9,36189.3,0
+CETX.US,D,20241213,000000,47.55,52.35,46.5,50.775,32780.3,0
+CETX.US,D,20241216,000000,52.2,53.0985,46.8,48.45,340997,0
+CETX.US,D,20241217,000000,48,49.5,46.2,47.4,26013.8,0
+CETX.US,D,20241218,000000,46.2,47.85,43.2,44.1,17128.2,0
+CETX.US,D,20241219,000000,45.9,48.75,44.25,47.55,13048.1,0
+CETX.US,D,20241220,000000,47.25,53.25,45.6,50.1,27576.5,0
+CETX.US,D,20241223,000000,44.85,47.1,43.2,44.7,17197.8,0
+CETX.US,D,20241224,000000,44.7,45.75,42,44.1,6779.93,0
+CETX.US,D,20241226,000000,44.1,47.1,43.5,46.2,7395.53,0
+CETX.US,D,20241227,000000,47.25,47.25,42.15,46.05,9449.8,0
+CETX.US,D,20241230,000000,45,48.15,44.55,46.95,52711.1,0
+CETX.US,D,20241231,000000,49.35,51.2895,42.3015,43.35,44895.6,0
+CETX.US,D,20250102,000000,43.5,45.45,42.15,42.6,17835.8,0
+CETX.US,D,20250103,000000,43.35,48.5985,42.45,47.85,17173.3,0
+CETX.US,D,20250106,000000,48.6,55.5,46.515,47.25,53972.2,0
+CETX.US,D,20250107,000000,48.15,51.3,47.4,49.65,12512.6,0
+CETX.US,D,20250108,000000,48.3,49.0995,45,47.55,10386.8,0
+CETX.US,D,20250110,000000,48,48.75,45.15,46.35,5884.4,0
+CETX.US,D,20250113,000000,45.9,46.2,42.5205,43.425,5944.8,0
+CETX.US,D,20250114,000000,43.5,46.05,43.5,45.15,3325.4,0
+CETX.US,D,20250115,000000,47.55,47.6865,44.55,46.35,9105.8,0
+CETX.US,D,20250116,000000,46.2,46.8,45,46.2,1735.8,0
+CETX.US,D,20250117,000000,46.5,48,42.9,43.8,6681.06,0
+CETX.US,D,20250121,000000,45,45,38.25,38.4,11613.2,0
+CETX.US,D,20250122,000000,39.9,40.4985,36.0015,40.05,10552.7,0
+CETX.US,D,20250123,000000,39.75,41.7,39.414,41.1,3285.8,0
+CETX.US,D,20250124,000000,40.35,41.9535,40.05,41.4,1935.8,0
+CETX.US,D,20250127,000000,41.1,41.25,37.9695,40.5,6575.46,0
+CETX.US,D,20250128,000000,39.9,40.767,38.256,39.45,3155.66,0
+CETX.US,D,20250129,000000,40.35,41.85,38.7,40.5,2272.93,0
+CETX.US,D,20250130,000000,39.579,39.75,37.65,39.6,3697.13,0
+CETX.US,D,20250131,000000,39.6,39.6,36.3,37.95,3849.4,0
+CETX.US,D,20250203,000000,36.15,37.4985,34.5,36.6,3287.8,0
+CETX.US,D,20250204,000000,36.6,37.188,35.25,36,1720.93,0
+CETX.US,D,20250205,000000,35.7,36,34.65,34.95,1850,0
+CETX.US,D,20250206,000000,37.05,37.05,33.6,34.05,3833.13,0
+CETX.US,D,20250207,000000,34.05,34.89,33.15,34.5,2986.13,0
+CETX.US,D,20250210,000000,34.05,34.05,32.4,33.75,2763.06,0
+CETX.US,D,20250211,000000,33.75,34.4985,33,33.15,2515.6,0
+CETX.US,D,20250212,000000,33,33.45,31.95,33.45,2221.6,0
+CETX.US,D,20250213,000000,33.15,33.45,32.1,32.25,2345.93,0
+CETX.US,D,20250214,000000,32.4,33,31.8,32.25,4919.53,0
+CETX.US,D,20250218,000000,38.7,38.85,29.1,29.7,206838,0
+CETX.US,D,20250219,000000,29.25,30.6,27,30,20038.5,0
+CETX.US,D,20250220,000000,29.7,31.05,29.25,30,5759.2,0
+CETX.US,D,20250221,000000,30.4515,31.35,29.25,30.6,5531,0
+CETX.US,D,20250224,000000,30.3,31.05,29.493,30.3,3025,0
+CETX.US,D,20250225,000000,30.3,30.3,27.3,28.2,5031.4,0
+CETX.US,D,20250226,000000,27.3,28.2,27.15,27.75,2595.13,0
+CETX.US,D,20250227,000000,28.5,29.1,27.15,27.3,2915,0
+CETX.US,D,20250228,000000,27,27,24.804,25.65,7518.73,0
+CETX.US,D,20250303,000000,25.95,25.95,23.85,24.15,4788.93,0
+CETX.US,D,20250304,000000,24,24,22.35,22.8,3513.93,0
+CETX.US,D,20250305,000000,22.8,24.9,22.65,24.75,3870.53,0
+CETX.US,D,20250306,000000,24.3,24.3,22.8,24.3,2333.86,0
+CETX.US,D,20250307,000000,24.15,24.9,23.7,24.45,1075.33,0
+CETX.US,D,20250310,000000,24.45,24.6,23.1,23.85,1548.73,0
+CETX.US,D,20250311,000000,23.7,24,22.5,22.65,2538.93,0
+CETX.US,D,20250312,000000,22.95,26.682,22.95,25.8,5059.4,0
+CETX.US,D,20250313,000000,25.5,25.8,24.6,25.35,2199.66,0
+CETX.US,D,20250314,000000,25.65,25.8,24.1545,25.35,677.666,0
+CETX.US,D,20250317,000000,25.8,26.0385,24.7515,25.05,1661.33,0
+CETX.US,D,20250318,000000,25.2,25.8,24.9,25.62,437.6,0
+CETX.US,D,20250319,000000,25.2,25.6395,23.85,23.85,1105.86,0
+CETX.US,D,20250320,000000,25.2,25.2,23.85,24.15,1160.8,0
+CETX.US,D,20250321,000000,23.85,24.075,22.65,22.65,2614.06,0
+CETX.US,D,20250324,000000,22.95,23.694,22.95,22.995,645.733,0
+CETX.US,D,20250325,000000,22.95,25.8,22.95,23.4,6428.46,0
+CETX.US,D,20250326,000000,23.4,25.8,21.75,22.2,9089.26,0
+CETX.US,D,20250327,000000,22.2,25.0485,22.2,24.45,8900.06,0
+CETX.US,D,20250328,000000,24.3,24.45,21.9,22.05,2035.4,0
+CETX.US,D,20250331,000000,21.3,22.05,21,22.05,1126.46,0
+CETX.US,D,20250401,000000,21.9,21.9,21,21.6,532.4,0
+CETX.US,D,20250402,000000,21.3,22.5975,21.15,22.2,1676.8,0
+CETX.US,D,20250403,000000,21.6,22.05,19.65,19.8,3816.53,0
+CETX.US,D,20250404,000000,19.8,19.8,18,18.75,2147.2,0
+CETX.US,D,20250407,000000,18.6,19.65,17.25,19.65,3281,0
+CETX.US,D,20250408,000000,19.65,19.9485,18.3,18.3,3045.6,0
+CETX.US,D,20250409,000000,18.45,20.1,17.115,19.95,7572,0
+CETX.US,D,20250410,000000,19.95,20.394,18.75,18.9,956.333,0
+CETX.US,D,20250411,000000,19.2,19.2,18.135,18.6,876.066,0
+CETX.US,D,20250414,000000,18.75,19.173,18,18.75,995.4,0
+CETX.US,D,20250415,000000,18.975,19.35,18.975,19.125,506.733,0
+CETX.US,D,20250416,000000,19.05,19.05,18.3,18.3,420.4,0
+CETX.US,D,20250417,000000,18.3,19.05,18.3,18.45,273.333,0
+CETX.US,D,20250421,000000,18.6,18.6,17.55,18.15,1011.33,0
+CETX.US,D,20250422,000000,18.15,18.45,17.3295,18,1188.53,0
+CETX.US,D,20250423,000000,18,18.3,17.7,17.85,4678.2,0
+CETX.US,D,20250424,000000,18,22.95,18,20.1,17400.5,0
+CETX.US,D,20250425,000000,19.95,20.1,18.8895,20.1,1834.33,0
+CETX.US,D,20250428,000000,19.8,24.45,19.65,21.3,44550.2,0
+CETX.US,D,20250429,000000,21.3,21.6,20.1,21.3,1820,0
+CETX.US,D,20250430,000000,20.2515,20.85,19.5,20.25,2899.4,0
+CETX.US,D,20250501,000000,19.5405,20.85,19.5405,20.7,1312.86,0
+CETX.US,D,20250502,000000,20.7,22.2,20.25,21.6,3042.2,0
+CETX.US,D,20250505,000000,22.05,22.35,20.5515,21.6,2364.2,0
+CETX.US,D,20250506,000000,21.45,24.6,21.45,24.6,4635.73,0
+CETX.US,D,20250507,000000,23.85,25.5375,21.75,22.05,8039.46,0
+CETX.US,D,20250508,000000,23.25,24,22.035,23.25,1907.8,0
+CETX.US,D,20250509,000000,23.4,23.8305,22.6575,23.4,1170.73,0
+CETX.US,D,20250512,000000,25.2,25.2,22.5,22.65,3320.73,0
+CETX.US,D,20250513,000000,22.65,28.35,22.5,25.6515,19935.2,0
+CETX.US,D,20250514,000000,26.85,30,24.6,25.8,10713.2,0
+CETX.US,D,20250515,000000,30.15,30.9,24,28.8,164581,0
+CETX.US,D,20250516,000000,27.9,38.85,27.4515,36.45,55495.6,0
+CETX.US,D,20250519,000000,36.75,36.75,30.6,30.75,18460.3,0
+CETX.US,D,20250520,000000,30.15,31.5,28.8,30.15,9160.46,0
+CETX.US,D,20250521,000000,30.45,30.45,28.35,28.5,4430.06,0
+CETX.US,D,20250522,000000,28.35,28.3515,25.8,25.875,5488.06,0
+CETX.US,D,20250523,000000,25.05,26.406,24.75,25.275,5095.13,0
+CETX.US,D,20250527,000000,26.25,42.6,24.45,25.35,715611,0
+CETX.US,D,20250528,000000,14.4,14.4,12.9165,12.9915,196131,0
+CETX.US,D,20250529,000000,13.785,13.809,13.05,13.695,44391,0
+CETX.US,D,20250530,000000,13.5,15.75,12.7515,13.71,87136.6,0
+CETX.US,D,20250602,000000,14.1,15.9,13.7265,15,37316,0
+CETX.US,D,20250603,000000,15.6,15.75,14.55,15.45,20524.3,0
+CETX.US,D,20250604,000000,15.45,15.5985,14.4015,14.9475,13499.5,0
+CETX.US,D,20250605,000000,14.55,14.9655,13.5,13.95,17570.1,0
+CETX.US,D,20250606,000000,13.95,14.0267,12.9,13.8,12295.6,0
+CETX.US,D,20250609,000000,14.322,14.886,13.9635,14.3055,17728.6,0
+CETX.US,D,20250610,000000,14.25,14.5425,13.6515,14.5425,18654.9,0
+CETX.US,D,20250611,000000,14.3475,15.3,14.1375,14.85,14950,0
+CETX.US,D,20250612,000000,16.8,17.25,14.91,15.3,147079,0
+CETX.US,D,20250613,000000,14.85,20.1,14.7,15.45,254392,0
+CETX.US,D,20250616,000000,15.3,16.05,15,15.3,21782.4,0
+CETX.US,D,20250617,000000,15.3,16.35,15.3,15.75,25401,0
+CETX.US,D,20250618,000000,15.6,15.843,15,15.3,11659.6,0
+CETX.US,D,20250620,000000,15.3,15.75,15.075,15.6,11852.3,0
+CETX.US,D,20250623,000000,15.6,15.9,15,15.15,11006.9,0
+CETX.US,D,20250624,000000,15.15,15.15,14.325,14.9685,12713.1,0
+CETX.US,D,20250625,000000,15.15,21.57,15,15.15,641676,0
+CETX.US,D,20250626,000000,15.15,16.35,14.553,15.75,49051,0
+CETX.US,D,20250627,000000,15.6,16.35,15.15,16.05,27455,0
+CETX.US,D,20250630,000000,16.35,17.5485,15.9,16.5,30479.6,0
+CETX.US,D,20250701,000000,16.65,17.2485,16.2,17.1,13952.8,0
+CETX.US,D,20250702,000000,17.1,20.55,17.025,18.3,195235,0
+CETX.US,D,20250703,000000,19.05,19.2,16.05,18.45,59892,0
+CETX.US,D,20250707,000000,18.75,20.1,17.4,19.5,50703.3,0
+CETX.US,D,20250708,000000,19.8,20.1,18.45,19.8,52655.6,0
+CETX.US,D,20250709,000000,19.8,19.8,18,19.2,46967,0
+CETX.US,D,20250710,000000,19.95,20.9685,19.2,19.2,76458.5,0
+CETX.US,D,20250711,000000,18.9,19.65,18.6,19.35,29053.6,0
+CETX.US,D,20250714,000000,19.05,19.5,18.3,18.45,27565.1,0
+CETX.US,D,20250715,000000,18.6,20.4,18.15,19.95,42161.8,0
+CETX.US,D,20250716,000000,19.65,20.4,18.768,19.95,23775.4,0
+CETX.US,D,20250717,000000,20.1,21.6,19.95,20.25,38173.9,0
+CETX.US,D,20250718,000000,20.4,21.3,19.05,19.5,34015.7,0
+CETX.US,D,20250721,000000,20.25,20.25,18.15,18.3,27784.1,0
+CETX.US,D,20250722,000000,18.75,18.978,17.55,18.75,24830,0
+CETX.US,D,20250723,000000,18.9,20.25,18.6135,19.8,23182.8,0
+CETX.US,D,20250724,000000,19.65,19.8,18.6,18.75,14440,0
+CETX.US,D,20250725,000000,18.9,19.5,18.3,18.9,9566.46,0
+CETX.US,D,20250728,000000,19.35,19.35,18.3,19.05,10348.6,0
+CETX.US,D,20250729,000000,18.9,19.35,18.6525,19.2,23028,0
+CETX.US,D,20250730,000000,19.2,20.1,18.9,19.35,18553.8,0
+CETX.US,D,20250731,000000,19.35,19.8,18.9,19.5,249030,0
+CETX.US,D,20250801,000000,21.15,21.45,16.65,17.4,221668,0
+CETX.US,D,20250804,000000,18.15,19.2,18,18.75,57647.9,0
+CETX.US,D,20250805,000000,20.25,21.6,19.05,19.5,168992,0
+CETX.US,D,20250806,000000,19.95,20.25,17.85,19.65,73596.9,0
+CETX.US,D,20250807,000000,19.65,19.8015,18.6,19.65,55006.8,0
+CETX.US,D,20250808,000000,19.35,19.497,18.45,18.9,39521.8,0
+CETX.US,D,20250811,000000,19.2,19.4925,18.6,18.9,21573.8,0
+CETX.US,D,20250812,000000,19.35,20.4825,18.9,19.5,52923.2,0
+CETX.US,D,20250813,000000,20.55,22.05,18.9,19.65,140027,0
+CETX.US,D,20250814,000000,19.5,20.25,18.75,20.1,73415.2,0
+CETX.US,D,20250815,000000,21.75,21.75,18.6,19.05,127601,0
+CETX.US,D,20250818,000000,19.35,19.95,17.7,18.075,114414,0
+CETX.US,D,20250819,000000,18.45,19.2,18,18.45,55380,0
+CETX.US,D,20250820,000000,18.15,18.15,16.8,17.85,39691.4,0
+CETX.US,D,20250821,000000,17.4,18.1665,17.307,18,20313.7,0
+CETX.US,D,20250822,000000,17.55,18.3,17.1015,17.7,33794.2,0
+CETX.US,D,20250825,000000,19.5,19.8,18.4515,19.05,206047,0
+CETX.US,D,20250826,000000,19.335,20.1,18.6,18.9,74388.5,0
+CETX.US,D,20250827,000000,18.75,18.9,18.15,18.3,32995.4,0
+CETX.US,D,20250828,000000,18.3,18.4005,16.9605,17.55,70718,0
+CETX.US,D,20250829,000000,17.55,17.55,16.8,16.95,49178.8,0
+CETX.US,D,20250902,000000,16.8,16.803,15.15,15.6,70870.9,0
+CETX.US,D,20250903,000000,15.45,16.1985,15,15.15,75755.1,0
+CETX.US,D,20250904,000000,14.85,15,13.05,13.44,109555,0
+CETX.US,D,20250905,000000,13.23,13.6755,13.062,13.4235,34902.8,0
+CETX.US,D,20250908,000000,12.75,13.098,12,12.435,72847.6,0
+CETX.US,D,20250909,000000,12.45,13.32,12,12.3795,45656.4,0
+CETX.US,D,20250910,000000,12.6,13.7625,11.4,11.9835,116077,0
+CETX.US,D,20250911,000000,11.985,12.585,11.409,12.2115,41620.1,0
+CETX.US,D,20250912,000000,12.0975,12.0975,11.4075,11.6985,48544.8,0
+CETX.US,D,20250915,000000,11.7,11.7,10.35,10.44,100276,0
+CETX.US,D,20250916,000000,10.5,10.5525,9.45,9.6855,78433.6,0
+CETX.US,D,20250917,000000,9.75,9.87,9,9.405,78197,0
+CETX.US,D,20250918,000000,9.2355,10.02,9.09,9.8475,109950,0
+CETX.US,D,20250919,000000,9.9,10.425,9.525,9.9495,65668.9,0
+CETX.US,D,20250922,000000,10.0515,10.95,9.375,9.429,175751,0
+CETX.US,D,20250923,000000,9.642,9.975,9.375,9.513,71528.3,0
+CETX.US,D,20250924,000000,9.45,9.5655,9.15,9.426,183326,0
+CETX.US,D,20250925,000000,6.45,6.75,6,6.2175,291710,0
+CETX.US,D,20250926,000000,6.0195,6.0405,5.583,5.8515,117751,0
+CETX.US,D,20250929,000000,5.85,6.1873,4.81,5.52,358956,0
+CETX.US,D,20250930,000000,5.61,5.8483,5.22,5.66,148836,0
+CETX.US,D,20251001,000000,5.63,6.0782,5.29,5.77,128492,0
+CETX.US,D,20251002,000000,5.84,5.84,5.2,5.29,191219,0
+CETX.US,D,20251003,000000,5.36,5.4,5.03,5.13,148743,0
+CETX.US,D,20251006,000000,5.32,5.555,5.15,5.51,173946,0
+CETX.US,D,20251007,000000,5.45,5.45,4.97,4.99,181657,0
+CETX.US,D,20251008,000000,4.99,5.67,4.95,5.61,352648,0
+CETX.US,D,20251009,000000,5.41,5.62,5.31,5.62,158237,0
+CETX.US,D,20251010,000000,5.61,5.61,5.05,5.21,175634,0
+CETX.US,D,20251013,000000,5.09,5.469,5.01,5.3,112634,0
+CETX.US,D,20251014,000000,5.37,6.3,5.21,6.22,624914,0
+CETX.US,D,20251015,000000,6.24,6.26,5.6,5.67,205998,0
+CETX.US,D,20251016,000000,5.68,5.71,5.27,5.32,151486,0
+CETX.US,D,20251017,000000,5.2,5.28,4.9001,5.2,115381,0
+CETX.US,D,20251020,000000,5.4,6.2,5.3301,5.99,358377,0
+CETX.US,D,20251021,000000,6.06,6.2,5.6901,5.8,156019,0
+CETX.US,D,20251022,000000,5.71,5.7116,5.33,5.37,126111,0
+CETX.US,D,20251023,000000,5.49,5.5335,5.21,5.35,83586,0
+CETX.US,D,20251024,000000,5.36,5.55,5.31,5.49,58600,0
+CETX.US,D,20251027,000000,5.46,5.46,5.07,5.26,124529,0
+CETX.US,D,20251028,000000,5.26,5.37,5.08,5.08,50939,0
+CETX.US,D,20251029,000000,5.09,5.1699,4.89,4.92,106571,0
+CETX.US,D,20251030,000000,4.99,5.121,4.43,4.45,128301,0
+CETX.US,D,20251031,000000,4.45,4.87,4.45,4.82,53132,0
+CETX.US,D,20251103,000000,4.82,4.83,4.54,4.62,51523,0
+CETX.US,D,20251104,000000,4.58,4.645,4.52,4.55,43730,0
+CETX.US,D,20251105,000000,4.55,4.73,4.5,4.67,25081,0
+CETX.US,D,20251106,000000,4.67,4.84,4.37,4.38,40615,0
+CETX.US,D,20251107,000000,4.34,4.545,4.2,4.52,40163,0
+CETX.US,D,20251110,000000,4.59,5.12,4.59,4.9,85888,0
+CETX.US,D,20251111,000000,4.84,5.05,4.8367,5.05,32052,0
+CETX.US,D,20251112,000000,5.07,5.07,4.75,4.76,31847,0
+CETX.US,D,20251113,000000,4.71,4.77,3.67,3.74,136355,0
+CETX.US,D,20251114,000000,3.7,3.7,3.23,3.34,97373,0
+CETX.US,D,20251117,000000,3.34,3.35,3.07,3.2,70140,0
+CETX.US,D,20251118,000000,3.23,3.59,3.12,3.53,117295,0
+CETX.US,D,20251119,000000,3.5,3.909,3.4,3.63,541621,0
+CETX.US,D,20251120,000000,2.8,3.17,2.76,2.84,359006,0
+CETX.US,D,20251121,000000,2.78,2.88,2.63,2.72,93613,0
+CETX.US,D,20251124,000000,2.76,3.42,2.71,3.14,496773,0
+CETX.US,D,20251125,000000,3.23,3.23,2.9,2.95,95972,0
+CETX.US,D,20251126,000000,2.95,3.09,2.86,2.97,114243,0
+CETX.US,D,20251128,000000,2.99,3.35,2.99,3.26,104031,0
+CETX.US,D,20251201,000000,3.25,3.35,3.02,3.04,53689,0
+CETX.US,D,20251202,000000,3.01,3.05,2.81,2.81,165420,0
+CETX.US,D,20251203,000000,2.75,2.75,2.5,2.6,172306,0
+CETX.US,D,20251204,000000,2.58,3.34,2.55,2.96,431334,0
+CETX.US,D,20251205,000000,3.01,4.14,2.82,3.07,3952324,0
+CETX.US,D,20251208,000000,8.13,9.7,4.84,7.05,132546365,0
+CETX.US,D,20251209,000000,6.07,6.5,4.08,4.49,9613843,0
+CETX.US,D,20251210,000000,4,4.42,3.46,4.12,4145715,0
+CETX.US,D,20251211,000000,3.61,3.77,3.27,3.48,9292504,0
+CETX.US,D,20251212,000000,3.59,3.5993,2.9501,2.96,2672188,0
+CETX.US,D,20251215,000000,2.91,2.92,2.39,2.4,2015999,0
+CETX.US,D,20251216,000000,2.19,2.72,2.16,2.45,1438494,0
+CETX.US,D,20251217,000000,2.45,2.46,2.18,2.18,1059970,0
+CETX.US,D,20251218,000000,2.3,2.471,2.21,2.34,947489,0
+CETX.US,D,20251219,000000,2.33,2.42,2.12,2.3,1125805,0
+CETX.US,D,20251222,000000,2.33,3.215,2.31,3.03,17833735,0
+CETX.US,D,20251223,000000,2.51,2.6262,2.24,2.47,16975501,0
+CETX.US,D,20251224,000000,2.37,2.48,2.31,2.43,1015084,0
+CETX.US,D,20251226,000000,2.38,2.42,2.26,2.28,1133625,0
+CETX.US,D,20251229,000000,2.23,2.23,2.095,2.11,9466740,0
+CETX.US,D,20251230,000000,2.88,3.38,2.44,2.98,94323705,0
+CETX.US,D,20251231,000000,2.85,2.85,2.55,2.59,4205450,0
+CETX.US,D,20260102,000000,2.75,2.97,2.72,2.74,3073348,0
+CETX.US,D,20260105,000000,2.76,2.795,2.4901,2.56,2543761,0
+CETX.US,D,20260106,000000,2.53,2.83,2.52,2.77,2074075,0
+CETX.US,D,20260107,000000,2.74,2.74,2.54,2.64,1247978,0
+CETX.US,D,20260108,000000,2.57,2.9,2.48,2.9,14874690,0
+CETX.US,D,20260109,000000,3.8,4.09,2.94,2.97,36410780,0
+CETX.US,D,20260112,000000,2.63,2.7395,2.4401,2.5,4292954,0
+CETX.US,D,20260113,000000,2.41,2.42,2.21,2.31,2951374,0
+CETX.US,D,20260114,000000,2.28,2.58,2.26,2.495,2382482,0
+CETX.US,D,20260115,000000,2.47,2.54,2.33,2.45,1350198,0
+CETX.US,D,20260116,000000,2.4,2.4499,2.27,2.28,1163963,0
+CETX.US,D,20260120,000000,2.22,2.3027,2.13,2.14,1487884,0
+CETX.US,D,20260121,000000,2.25,2.26,2.03,2.1,1970691,0
+CETX.US,D,20260122,000000,2.11,2.19,2.09,2.1,1202571,0
+CETX.US,D,20260123,000000,2.12,2.13,1.94,1.94,1417283,0
+CETX.US,D,20260126,000000,1.85,1.8993,1.74,1.8,1183903,0
+CETX.US,D,20260127,000000,1.77,1.95,1.76,1.9,1243154,0
+CETX.US,D,20260128,000000,1.89,1.89,1.78,1.78,667522,0
+CETX.US,D,20260129,000000,1.78,1.79,1.66,1.67,728453,0
+CETX.US,D,20260130,000000,1.62,1.7399,1.51,1.54,877524,0
+CETX.US,D,20260202,000000,1.54,1.63,1.47,1.53,876112,0
+CETX.US,D,20260203,000000,1.55,1.65,1.43,1.49,722755,0
+CETX.US,D,20260204,000000,1.48,1.53,1.37,1.48,651545,0
+CETX.US,D,20260205,000000,1.45,1.48,1.39,1.4,3445100,0
+CETX.US,D,20260206,000000,1.52,1.62,1.36,1.62,3732579,0
+CETX.US,D,20260209,000000,1.54,1.55,1.455,1.48,612661,0
+CETX.US,D,20260210,000000,1.49,1.58,1.4607,1.55,462025,0
+CETX.US,D,20260211,000000,1.6,1.6,1.47,1.5,431884,0
+CETX.US,D,20260212,000000,1.5,1.5,1.365,1.4,528578,0
+CETX.US,D,20260213,000000,1.38,1.5,1.37,1.4,426995,0
+CETX.US,D,20260217,000000,1.43,1.45,1.36,1.42,518232,0
+CETX.US,D,20260218,000000,1.35,1.3839,1.31,1.315,596936,0
diff --git a/daily/us/nasdaq stocks/1/cgnt.us.txt b/daily/us/nasdaq stocks/1/cgnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25c75d964c5d84a9b603b43948422340e77e3af6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgnt.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGNT.US,D,20210128,000000,30,30,30,30,100,0
+CGNT.US,D,20210201,000000,38,38,36,38,13787,0
+CGNT.US,D,20210202,000000,33.45,33.5,23.75,28.01,13043782,0
+CGNT.US,D,20210203,000000,26.45,32.74,26.1,31,4078844,0
+CGNT.US,D,20210204,000000,29.65,33,29.6,31.54,3180384,0
+CGNT.US,D,20210205,000000,30.75,31.38,28.05,28.82,2585757,0
+CGNT.US,D,20210208,000000,27.99,29.7,26.77,28.81,1851534,0
+CGNT.US,D,20210209,000000,28.37,31.535,28.07,31,1817964,0
+CGNT.US,D,20210210,000000,31.5,31.5,28.5101,30.27,1268342,0
+CGNT.US,D,20210211,000000,30.29,31.47,28.5,29.75,1014977,0
+CGNT.US,D,20210212,000000,29.87,31.21,29.2,30.3,949750,0
+CGNT.US,D,20210216,000000,30.29,31.3,29,30.2,965968,0
+CGNT.US,D,20210217,000000,30.5,30.7,29.07,29.75,1001937,0
+CGNT.US,D,20210218,000000,31.26,32.46,30.65,31.16,1983211,0
+CGNT.US,D,20210219,000000,31.23,31.71,30.03,30.9,888230,0
+CGNT.US,D,20210222,000000,30.69,31.5499,30.21,31.34,486906,0
+CGNT.US,D,20210223,000000,30.94,31.3,28.13,29.45,896797,0
+CGNT.US,D,20210224,000000,29.14,30.15,28.8,29.08,316720,0
+CGNT.US,D,20210225,000000,29,29.63,28.28,28.49,412136,0
+CGNT.US,D,20210226,000000,28.16,29.14,28,28.87,689470,0
+CGNT.US,D,20210301,000000,29.16,31.67,29,30.8,718092,0
+CGNT.US,D,20210302,000000,30.81,31.35,29.63,30.1,298966,0
+CGNT.US,D,20210303,000000,30.34,30.98,29.21,29.85,380665,0
+CGNT.US,D,20210304,000000,29.4,29.75,26.82,27.32,548805,0
+CGNT.US,D,20210305,000000,28.31,28.31,25.7,27.41,718848,0
+CGNT.US,D,20210308,000000,27,29.52,27,28.96,339125,0
+CGNT.US,D,20210309,000000,29.46,30.82,29.02,30.36,280535,0
+CGNT.US,D,20210310,000000,30.68,31.99,30.6097,31.22,635872,0
+CGNT.US,D,20210311,000000,31.62,33.37,31.26,32.02,450571,0
+CGNT.US,D,20210312,000000,31.84,32.8,30.22,30.45,327411,0
+CGNT.US,D,20210315,000000,30.28,31.12,29.94,30.72,448447,0
+CGNT.US,D,20210316,000000,31.23,31.23,29.49,29.99,266756,0
+CGNT.US,D,20210317,000000,30.28,31.9099,28.7,30.34,352538,0
+CGNT.US,D,20210318,000000,30.34,31.165,28.37,28.66,647260,0
+CGNT.US,D,20210319,000000,29.12,30,27.86,29.33,2452731,0
+CGNT.US,D,20210322,000000,29.09,29.55,28.67,29.32,465734,0
+CGNT.US,D,20210323,000000,29.14,29.79,28.21,28.38,422104,0
+CGNT.US,D,20210324,000000,28.73,28.73,26.68,27.88,481319,0
+CGNT.US,D,20210325,000000,27.77,28.15,26.52,27.31,476000,0
+CGNT.US,D,20210326,000000,27.75,28.49,27.25,28.36,384624,0
+CGNT.US,D,20210329,000000,28.4,28.74,26.77,27.45,669614,0
+CGNT.US,D,20210330,000000,27.1,27.58,26.47,27.43,480790,0
+CGNT.US,D,20210331,000000,27.8,28.5,27.37,27.81,722683,0
+CGNT.US,D,20210401,000000,27.98,29.7038,27.515,28.36,595699,0
+CGNT.US,D,20210405,000000,28.51,28.59,26.645,27.05,640746,0
+CGNT.US,D,20210406,000000,26.97,27.75,26.5,26.63,426987,0
+CGNT.US,D,20210407,000000,26.54,26.75,25.44,25.59,401555,0
+CGNT.US,D,20210408,000000,25.71,26.65,24.9,26.58,803081,0
+CGNT.US,D,20210409,000000,26.43,26.82,25.16,25.58,700872,0
+CGNT.US,D,20210412,000000,25.42,25.57,24.32,24.65,457911,0
+CGNT.US,D,20210413,000000,24.24,25.84,24.24,25.27,351872,0
+CGNT.US,D,20210414,000000,25.08,25.975,24.391,24.58,409458,0
+CGNT.US,D,20210415,000000,24.76,24.76,23.93,24.24,499296,0
+CGNT.US,D,20210416,000000,24.39,24.5,23.5294,24.07,530643,0
+CGNT.US,D,20210419,000000,23.86,24.76,23.32,24.37,414662,0
+CGNT.US,D,20210420,000000,24.17,24.89,23.9001,24.56,308387,0
+CGNT.US,D,20210421,000000,24.43,25.62,24.04,25.58,400864,0
+CGNT.US,D,20210422,000000,25.51,26.325,25.31,25.42,233714,0
+CGNT.US,D,20210423,000000,25.25,26.58,25.25,26.13,267393,0
+CGNT.US,D,20210426,000000,26.2,27.12,26.2,26.59,693276,0
+CGNT.US,D,20210427,000000,26.57,26.82,25.69,25.82,352310,0
+CGNT.US,D,20210428,000000,25.75,26.56,25.56,26.13,265837,0
+CGNT.US,D,20210429,000000,27.42,28.44,26.055,26.48,532501,0
+CGNT.US,D,20210430,000000,26.23,26.9669,25.7,26.13,465477,0
+CGNT.US,D,20210503,000000,26.34,26.54,25.05,25.07,457496,0
+CGNT.US,D,20210504,000000,25.02,25.02,23.67,24.29,356084,0
+CGNT.US,D,20210505,000000,24.23,24.9462,23.4,23.93,405901,0
+CGNT.US,D,20210506,000000,23.83,24.57,23.43,24.25,383410,0
+CGNT.US,D,20210507,000000,25.7,25.7,24.0101,24.27,192833,0
+CGNT.US,D,20210510,000000,24.04,24.35,23.4,24.11,494084,0
+CGNT.US,D,20210511,000000,23.61,25,23.35,24.44,377586,0
+CGNT.US,D,20210512,000000,24.26,24.82,23.11,23.43,546740,0
+CGNT.US,D,20210513,000000,23.49,23.98,22.87,23.47,294339,0
+CGNT.US,D,20210514,000000,23.64,24.8,22.61,24.66,378192,0
+CGNT.US,D,20210517,000000,24.13,24.9,23.485,23.8,292501,0
+CGNT.US,D,20210518,000000,23.83,24.1,23.36,23.52,234335,0
+CGNT.US,D,20210519,000000,23.14,24,22.9,23.97,267822,0
+CGNT.US,D,20210520,000000,24.01,24.66,23.8,24.09,295905,0
+CGNT.US,D,20210521,000000,24.5,24.88,23.95,24.41,332122,0
+CGNT.US,D,20210524,000000,24.55,24.87,24.22,24.6,271951,0
+CGNT.US,D,20210525,000000,24.28,24.77,24.22,24.56,289248,0
+CGNT.US,D,20210526,000000,24.52,24.99,24.4509,24.74,215364,0
+CGNT.US,D,20210527,000000,24.75,25.95,24.32,25.58,459522,0
+CGNT.US,D,20210528,000000,25.63,26.36,25.6,25.74,368378,0
+CGNT.US,D,20210601,000000,25.89,26.42,25.495,26.4,473897,0
+CGNT.US,D,20210602,000000,26.43,26.69,26.05,26.22,1856157,0
+CGNT.US,D,20210603,000000,25.95,26.35,24.53,24.63,316704,0
+CGNT.US,D,20210604,000000,24.9,25.3,24.56,25.23,275313,0
+CGNT.US,D,20210607,000000,25.11,25.35,23.755,24.76,696197,0
+CGNT.US,D,20210608,000000,24.72,25.28,24.07,24.26,595986,0
+CGNT.US,D,20210609,000000,24.4,24.915,24,24.12,336347,0
+CGNT.US,D,20210610,000000,24.13,25.03,23.89,24.08,236972,0
+CGNT.US,D,20210611,000000,24.14,24.39,23.845,23.95,308942,0
+CGNT.US,D,20210614,000000,24.16,24.53,23.69,24.07,465765,0
+CGNT.US,D,20210615,000000,24.09,24.285,23.42,23.46,521702,0
+CGNT.US,D,20210616,000000,23.38,24.065,23.31,23.62,397575,0
+CGNT.US,D,20210617,000000,23.54,23.81,23.3,23.67,447840,0
+CGNT.US,D,20210618,000000,23.46,24.27,23.22,23.68,1538606,0
+CGNT.US,D,20210621,000000,23.7,23.83,22.7,23.74,567677,0
+CGNT.US,D,20210622,000000,25.32,25.42,22.68,23.07,1571718,0
+CGNT.US,D,20210623,000000,22.76,23.04,22.22,22.85,1418791,0
+CGNT.US,D,20210624,000000,22.78,23.42,22.445,23.27,942300,0
+CGNT.US,D,20210625,000000,23.44,23.99,23.2,23.5,9154783,0
+CGNT.US,D,20210628,000000,23.47,24.13,23.45,24.11,483089,0
+CGNT.US,D,20210629,000000,23.89,24.59,23.58,24.39,472993,0
+CGNT.US,D,20210630,000000,24.29,24.86,23.98,24.5,627202,0
+CGNT.US,D,20210701,000000,24.63,24.65,23.98,24.15,354816,0
+CGNT.US,D,20210702,000000,24.1,24.3,23.49,23.59,271866,0
+CGNT.US,D,20210706,000000,23.66,23.88,23.15,23.32,413105,0
+CGNT.US,D,20210707,000000,23.3,23.43,23,23.33,318833,0
+CGNT.US,D,20210708,000000,22.92,24.03,22.72,23.92,401717,0
+CGNT.US,D,20210709,000000,24.2,24.24,23.67,23.82,235823,0
+CGNT.US,D,20210712,000000,23.87,24.15,23.22,23.59,182071,0
+CGNT.US,D,20210713,000000,23.61,24.11,23.34,24.05,287904,0
+CGNT.US,D,20210714,000000,24.31,24.72,23.77,24,649044,0
+CGNT.US,D,20210715,000000,24.15,24.81,23.92,24.56,502872,0
+CGNT.US,D,20210716,000000,24.55,25.16,23.93,23.96,593999,0
+CGNT.US,D,20210719,000000,23.75,23.96,23.12,23.9,289709,0
+CGNT.US,D,20210720,000000,23.89,24.725,23.654,24.65,185471,0
+CGNT.US,D,20210721,000000,24.61,25.1397,24.4,24.89,269414,0
+CGNT.US,D,20210722,000000,25,25.18,24.5372,24.83,264539,0
+CGNT.US,D,20210723,000000,24.75,25.04,24.37,24.76,169385,0
+CGNT.US,D,20210726,000000,24.2749,24.91,24.2749,24.33,225948,0
+CGNT.US,D,20210727,000000,24.41,25.19,24.28,24.82,352926,0
+CGNT.US,D,20210728,000000,24.97,25.63,24.42,25.41,463995,0
+CGNT.US,D,20210729,000000,25.56,26.635,25.56,26.2,365136,0
+CGNT.US,D,20210730,000000,26.05,26.3,25.785,25.97,258613,0
+CGNT.US,D,20210802,000000,26.03,27.03,26.03,26.86,642382,0
+CGNT.US,D,20210803,000000,27.05,28.12,27.045,27.6,753151,0
+CGNT.US,D,20210804,000000,28,28.06,27.24,27.31,303231,0
+CGNT.US,D,20210805,000000,27.4,27.7,26.98,27.02,283925,0
+CGNT.US,D,20210806,000000,26.88,27.5,26.5,27.21,147281,0
+CGNT.US,D,20210809,000000,27.21,27.945,26.85,27.92,602187,0
+CGNT.US,D,20210810,000000,28.04,28.27,27.52,27.69,469058,0
+CGNT.US,D,20210811,000000,27.88,27.88,26.9351,27.22,320296,0
+CGNT.US,D,20210812,000000,27.12,27.57,27.03,27.41,297507,0
+CGNT.US,D,20210813,000000,27.55,28.03,27.3,27.72,657169,0
+CGNT.US,D,20210816,000000,27.49,28.06,27.01,27.82,321231,0
+CGNT.US,D,20210817,000000,27.6,27.79,26.68,26.73,292275,0
+CGNT.US,D,20210818,000000,26.69,27.51,26.49,26.8,355154,0
+CGNT.US,D,20210819,000000,26.52,27.43,26.06,27.02,479240,0
+CGNT.US,D,20210820,000000,27.15,27.67,26.93,27.44,228446,0
+CGNT.US,D,20210823,000000,27.51,28,27.3,27.63,347523,0
+CGNT.US,D,20210824,000000,27.77,27.9,27.36,27.56,708210,0
+CGNT.US,D,20210825,000000,27.01,27.7,26.73,27.38,1172426,0
+CGNT.US,D,20210826,000000,27.4,27.52,26.335,26.61,355964,0
+CGNT.US,D,20210827,000000,26.61,26.96,26.26,26.78,386756,0
+CGNT.US,D,20210830,000000,26.83,27.52,26.36,27.35,334804,0
+CGNT.US,D,20210831,000000,27.24,27.63,26.98,27.48,1133027,0
+CGNT.US,D,20210901,000000,27.5,28.17,27.42,27.89,498249,0
+CGNT.US,D,20210902,000000,27.89,28.01,27.49,27.65,235659,0
+CGNT.US,D,20210903,000000,27.73,27.94,27.46,27.61,272581,0
+CGNT.US,D,20210907,000000,27.55,27.74,26.62,26.66,197572,0
+CGNT.US,D,20210908,000000,26.7,26.76,26.33,26.34,271736,0
+CGNT.US,D,20210909,000000,26.38,26.805,26.07,26.6,185468,0
+CGNT.US,D,20210910,000000,26.59,27.26,26.47,26.94,245365,0
+CGNT.US,D,20210913,000000,27.02,27.89,26.59,27.12,417027,0
+CGNT.US,D,20210914,000000,27.21,27.57,26.78,27.44,290831,0
+CGNT.US,D,20210915,000000,27.48,27.83,26.76,27.7,376750,0
+CGNT.US,D,20210916,000000,27.79,28.18,27.72,27.95,488276,0
+CGNT.US,D,20210917,000000,27.92,28.55,27.24,28.17,1597970,0
+CGNT.US,D,20210920,000000,26.35,26.93,23.84,24.31,1771359,0
+CGNT.US,D,20210921,000000,24.55,24.81,23.37,23.63,1079940,0
+CGNT.US,D,20210922,000000,23.77,23.77,22.08,22.15,802668,0
+CGNT.US,D,20210923,000000,22.26,22.73,21.865,22.24,1046896,0
+CGNT.US,D,20210924,000000,22,22.24,21.36,21.4,848146,0
+CGNT.US,D,20210927,000000,21.85,21.85,20.36,20.83,1222392,0
+CGNT.US,D,20210928,000000,20.7,21,19.98,20.76,882810,0
+CGNT.US,D,20210929,000000,20.78,20.9,19.83,20.04,647397,0
+CGNT.US,D,20210930,000000,20.05,20.69,20,20.55,675369,0
+CGNT.US,D,20211001,000000,20.58,20.92,20.1,20.6,660787,0
+CGNT.US,D,20211004,000000,20.48,20.59,19.99,20.29,551871,0
+CGNT.US,D,20211005,000000,20.29,20.63,19.995,20.52,570788,0
+CGNT.US,D,20211006,000000,20.49,20.85,20.27,20.83,403490,0
+CGNT.US,D,20211007,000000,20.9,21.84,20.9,21.5,661560,0
+CGNT.US,D,20211008,000000,21.5,22,21.43,21.64,469972,0
+CGNT.US,D,20211011,000000,21.78,22.92,21.65,21.89,1247116,0
+CGNT.US,D,20211012,000000,21.9,22.37,21.63,21.9,933229,0
+CGNT.US,D,20211013,000000,22.15,22.94,21.845,22.58,1090293,0
+CGNT.US,D,20211014,000000,22.71,23.26,22.465,22.68,1887032,0
+CGNT.US,D,20211015,000000,22.69,22.7,21.66,21.8,4278936,0
+CGNT.US,D,20211018,000000,21.79,22.17,21.365,21.45,421053,0
+CGNT.US,D,20211019,000000,21.43,21.43,20.56,21.11,434323,0
+CGNT.US,D,20211020,000000,21.06,21.84,20.995,21.81,267411,0
+CGNT.US,D,20211021,000000,21.86,22.09,21.395,21.89,355748,0
+CGNT.US,D,20211022,000000,21.95,22.45,21.79,22.34,217017,0
+CGNT.US,D,20211025,000000,22.32,22.45,21.81,21.97,222516,0
+CGNT.US,D,20211026,000000,22.04,22.37,21.67,21.84,195503,0
+CGNT.US,D,20211027,000000,21.8,21.805,20.82,20.85,323058,0
+CGNT.US,D,20211028,000000,20.97,21.03,20,20.17,813052,0
+CGNT.US,D,20211029,000000,20.15,20.22,19.655,19.91,503137,0
+CGNT.US,D,20211101,000000,19.92,20.47,19.83,20.36,309291,0
+CGNT.US,D,20211102,000000,20.25,20.63,19.92,20.63,345191,0
+CGNT.US,D,20211103,000000,20.59,21,20.3,20.96,631182,0
+CGNT.US,D,20211104,000000,21.12,21.12,20.23,20.41,252891,0
+CGNT.US,D,20211105,000000,20.56,21.02,20.251,20.97,296415,0
+CGNT.US,D,20211108,000000,20.76,21.54,20.75,21.29,225752,0
+CGNT.US,D,20211109,000000,21.28,21.99,21.14,21.64,321331,0
+CGNT.US,D,20211110,000000,21.64,21.7,20.64,21.31,227916,0
+CGNT.US,D,20211111,000000,21.44,21.93,21.43,21.82,237016,0
+CGNT.US,D,20211112,000000,21.84,22.15,21.77,22.03,274354,0
+CGNT.US,D,20211115,000000,22.12,22.2203,21.64,21.99,253571,0
+CGNT.US,D,20211116,000000,22.05,22.27,21.545,22.04,261942,0
+CGNT.US,D,20211117,000000,22.03,22.27,21.76,22.02,140170,0
+CGNT.US,D,20211118,000000,21.95,22.14,21.48,21.82,334866,0
+CGNT.US,D,20211119,000000,21.72,22.21,21.41,21.43,341075,0
+CGNT.US,D,20211122,000000,24.22,24.24,21.25,21.27,568512,0
+CGNT.US,D,20211123,000000,21.94,21.98,20.7657,21.25,397321,0
+CGNT.US,D,20211124,000000,21.15,21.6986,20.91,21.36,137382,0
+CGNT.US,D,20211126,000000,21.14,21.2602,20.7,20.82,178654,0
+CGNT.US,D,20211129,000000,21.23,21.23,20.41,20.55,220874,0
+CGNT.US,D,20211130,000000,20.37,20.61,19.7,20.37,565779,0
+CGNT.US,D,20211201,000000,20.64,21.22,20.29,20.41,316571,0
+CGNT.US,D,20211202,000000,20.17,20.72,19.95,20.09,283589,0
+CGNT.US,D,20211203,000000,20,20,18.77,19.79,491428,0
+CGNT.US,D,20211206,000000,19.72,20.685,19.475,20.44,211200,0
+CGNT.US,D,20211207,000000,20.87,21.465,20.45,20.49,247535,0
+CGNT.US,D,20211208,000000,20.46,20.56,19.9416,20.16,187326,0
+CGNT.US,D,20211209,000000,20.08,20.37,19.88,20.02,196608,0
+CGNT.US,D,20211210,000000,19.96,20.32,19.87,20.13,141593,0
+CGNT.US,D,20211213,000000,20.11,20.46,19.65,19.86,460108,0
+CGNT.US,D,20211214,000000,19.75,19.93,19.635,19.76,224050,0
+CGNT.US,D,20211215,000000,19.77,19.77,19.1,19.39,288643,0
+CGNT.US,D,20211216,000000,19.47,19.91,18.75,18.97,1185741,0
+CGNT.US,D,20211217,000000,18.74,18.83,17.85,18,3070987,0
+CGNT.US,D,20211220,000000,17.82,17.9,16.96,17.01,1242237,0
+CGNT.US,D,20211221,000000,17.47,17.47,15.13,15.7,2275049,0
+CGNT.US,D,20211222,000000,15.21,15.95,14.96,15,1757167,0
+CGNT.US,D,20211223,000000,15.03,15.13,14.71,14.94,1548845,0
+CGNT.US,D,20211227,000000,15.17,15.67,14.85,15.64,1216736,0
+CGNT.US,D,20211228,000000,15.62,15.86,15.16,15.25,969226,0
+CGNT.US,D,20211229,000000,15.21,15.27,14.68,14.86,697252,0
+CGNT.US,D,20211230,000000,14.75,15.61,14.73,15.52,734481,0
+CGNT.US,D,20211231,000000,15.5,16.115,15.41,15.67,509431,0
+CGNT.US,D,20220103,000000,15.65,15.93,15.35,15.51,545650,0
+CGNT.US,D,20220104,000000,15.54,15.61,14.94,15.11,799605,0
+CGNT.US,D,20220105,000000,15.04,15.13,14.6,14.61,940184,0
+CGNT.US,D,20220106,000000,14.5,15.01,14.45,14.52,795097,0
+CGNT.US,D,20220107,000000,14.63,14.98,14.3,14.31,542239,0
+CGNT.US,D,20220110,000000,14.19,14.77,13.56,14.69,1861123,0
+CGNT.US,D,20220111,000000,14.51,15.01,14.4,14.49,1066824,0
+CGNT.US,D,20220112,000000,14.5,14.676,13.75,13.95,720610,0
+CGNT.US,D,20220113,000000,13.82,14.22,13.66,13.71,660353,0
+CGNT.US,D,20220114,000000,13.8,13.8,12.78,12.98,1003849,0
+CGNT.US,D,20220118,000000,12.87,13.135,12.42,12.54,1187554,0
+CGNT.US,D,20220119,000000,12.56,12.91,12.38,12.39,3140866,0
+CGNT.US,D,20220120,000000,12.3,12.865,12,12,1774395,0
+CGNT.US,D,20220121,000000,12,12.22,11.495,11.55,1991827,0
+CGNT.US,D,20220124,000000,11.31,11.8,10.99,11.73,990126,0
+CGNT.US,D,20220125,000000,11.43,11.85,11.035,11.34,1101116,0
+CGNT.US,D,20220126,000000,11.48,11.72,10.92,10.96,1053496,0
+CGNT.US,D,20220127,000000,11.01,11.24,10.43,10.46,475449,0
+CGNT.US,D,20220128,000000,10.58,10.64,10.09,10.49,585813,0
+CGNT.US,D,20220131,000000,10.43,10.99,10.39,10.85,678627,0
+CGNT.US,D,20220201,000000,10.92,11.36,10.73,11.24,518277,0
+CGNT.US,D,20220202,000000,11.24,11.24,10.28,10.45,516911,0
+CGNT.US,D,20220203,000000,10.22,10.3,9.79,9.86,942120,0
+CGNT.US,D,20220204,000000,9.91,10.27,9.81,10.21,625675,0
+CGNT.US,D,20220207,000000,10.22,10.67,10.16,10.19,644857,0
+CGNT.US,D,20220208,000000,10.1,10.3775,9.97,10.2,790690,0
+CGNT.US,D,20220209,000000,10.32,10.44,10.03,10.04,1416608,0
+CGNT.US,D,20220210,000000,10.02,10.1,9.59,9.64,577658,0
+CGNT.US,D,20220211,000000,9.65,9.77,9.3,9.4,1149014,0
+CGNT.US,D,20220214,000000,9.43,10.18,9.41,9.72,1516539,0
+CGNT.US,D,20220215,000000,9.89,10.07,9.675,9.92,560475,0
+CGNT.US,D,20220216,000000,9.87,10.19,9.7,10.17,1241207,0
+CGNT.US,D,20220217,000000,10.12,10.19,9.93,10.08,769364,0
+CGNT.US,D,20220218,000000,10.04,10.64,9.98,10.38,1139024,0
+CGNT.US,D,20220222,000000,10.35,10.85,9.995,10.1,1316199,0
+CGNT.US,D,20220223,000000,10.14,10.54,10.06,10.24,528402,0
+CGNT.US,D,20220224,000000,10,11.16,9.98,11.1,944810,0
+CGNT.US,D,20220225,000000,11.1,11.18,10.55,10.85,532966,0
+CGNT.US,D,20220228,000000,10.86,11.388,10.85,11.16,531617,0
+CGNT.US,D,20220301,000000,11.16,11.88,11.05,11.68,852558,0
+CGNT.US,D,20220302,000000,11.5719,11.61,11.11,11.3,553964,0
+CGNT.US,D,20220303,000000,11.29,11.33,11.01,11.31,392786,0
+CGNT.US,D,20220304,000000,11.25,11.29,10.47,10.56,759665,0
+CGNT.US,D,20220307,000000,10.58,11.06,10.55,10.87,542777,0
+CGNT.US,D,20220308,000000,10.84,11.8,10.54,11.61,676351,0
+CGNT.US,D,20220309,000000,11.62,12.11,11.32,11.79,631578,0
+CGNT.US,D,20220310,000000,11.62,11.69,11.12,11.4,435002,0
+CGNT.US,D,20220311,000000,11.28,11.33,10.575,10.58,492178,0
+CGNT.US,D,20220314,000000,10.51,10.96,10.42,10.52,343879,0
+CGNT.US,D,20220315,000000,10.41,10.57,10.1,10.41,461870,0
+CGNT.US,D,20220316,000000,10.44,10.9,10.37,10.9,268655,0
+CGNT.US,D,20220317,000000,10.88,11.01,10.6888,10.77,950394,0
+CGNT.US,D,20220318,000000,10.72,11.18,10.25,10.54,6027012,0
+CGNT.US,D,20220321,000000,10.7,12.65,10.5,12.34,1550101,0
+CGNT.US,D,20220322,000000,12.27,12.76,11.97,12.61,795353,0
+CGNT.US,D,20220323,000000,12.49,12.82,12.28,12.51,633143,0
+CGNT.US,D,20220324,000000,12.66,12.66,12.12,12.45,227882,0
+CGNT.US,D,20220325,000000,12.37,12.53,12.01,12.37,334531,0
+CGNT.US,D,20220328,000000,12.31,12.51,11.9218,11.96,338509,0
+CGNT.US,D,20220329,000000,12.01,12.58,11.53,12.01,376452,0
+CGNT.US,D,20220330,000000,12.03,12.235,11.56,11.6,366914,0
+CGNT.US,D,20220331,000000,11.67,11.72,11.3,11.31,510253,0
+CGNT.US,D,20220401,000000,11.31,11.4,11.11,11.19,350017,0
+CGNT.US,D,20220404,000000,11.22,11.8,11.1505,11.66,900864,0
+CGNT.US,D,20220405,000000,8.9,9.46,7.95,8.03,5484864,0
+CGNT.US,D,20220406,000000,7.82,8.0242,7.27,7.49,2792503,0
+CGNT.US,D,20220407,000000,7.38,7.81,7.27,7.49,1746175,0
+CGNT.US,D,20220408,000000,7.45,7.65,7.27,7.35,1035549,0
+CGNT.US,D,20220411,000000,7.19,7.41,7.12,7.22,1012534,0
+CGNT.US,D,20220412,000000,7.3,7.46,7.01,7.12,927926,0
+CGNT.US,D,20220413,000000,7.11,7.36,7.04,7.24,1074264,0
+CGNT.US,D,20220414,000000,7.25,7.56,7.14,7.54,1443721,0
+CGNT.US,D,20220418,000000,7.53,7.9,7.3,7.87,961128,0
+CGNT.US,D,20220419,000000,7.86,8.28,7.75,8.25,800035,0
+CGNT.US,D,20220420,000000,8.24,8.39,8.18,8.24,941286,0
+CGNT.US,D,20220421,000000,8.22,8.31,7.47,7.48,856117,0
+CGNT.US,D,20220422,000000,7.4,7.67,7.4,7.59,483130,0
+CGNT.US,D,20220425,000000,7.49,7.76,7.4554,7.6,300463,0
+CGNT.US,D,20220426,000000,7.54,7.6,7.24,7.25,389686,0
+CGNT.US,D,20220427,000000,7.19,7.43,7.12,7.28,513573,0
+CGNT.US,D,20220428,000000,7.35,7.35,7.01,7.08,509740,0
+CGNT.US,D,20220429,000000,7.12,7.15,6.745,6.78,644197,0
+CGNT.US,D,20220502,000000,6.76,6.92,6.66,6.89,677422,0
+CGNT.US,D,20220503,000000,6.84,7.075,6.73,7,538209,0
+CGNT.US,D,20220504,000000,6.93,7.22,6.85,7.13,539354,0
+CGNT.US,D,20220505,000000,7.05,7.19,6.82,7,572759,0
+CGNT.US,D,20220506,000000,6.9,7.03,6.7503,6.81,757766,0
+CGNT.US,D,20220509,000000,6.71,6.77,6.36,6.37,493141,0
+CGNT.US,D,20220510,000000,6.49,6.515,6.16,6.19,625394,0
+CGNT.US,D,20220511,000000,6.09,6.38,5.98,6.04,673693,0
+CGNT.US,D,20220512,000000,6,6.61,5.96,6.58,607130,0
+CGNT.US,D,20220513,000000,6.68,6.81,6.5551,6.72,486635,0
+CGNT.US,D,20220516,000000,6.7,6.86,6.525,6.82,345463,0
+CGNT.US,D,20220517,000000,6.93,7.35,6.93,7.27,286779,0
+CGNT.US,D,20220518,000000,7.23,7.35,7.03,7.15,314614,0
+CGNT.US,D,20220519,000000,7.1,7.49,7.08,7.46,298237,0
+CGNT.US,D,20220520,000000,7.51,7.55,7.23,7.49,676673,0
+CGNT.US,D,20220523,000000,7.58,7.59,7.35,7.39,442930,0
+CGNT.US,D,20220524,000000,7.29,7.29,6.856,6.93,490025,0
+CGNT.US,D,20220525,000000,6.9,7.02,6.78,6.92,213668,0
+CGNT.US,D,20220526,000000,6.91,7.28,6.78,7.11,407879,0
+CGNT.US,D,20220527,000000,7.23,7.26,7.095,7.14,233617,0
+CGNT.US,D,20220531,000000,7.18,7.23,7.03,7.08,396359,0
+CGNT.US,D,20220601,000000,7.16,7.19,6.88,6.91,201213,0
+CGNT.US,D,20220602,000000,6.9,7.03,6.75,6.99,724456,0
+CGNT.US,D,20220603,000000,6.98,7.07,6.83,6.83,1122955,0
+CGNT.US,D,20220606,000000,7.02,7.44,6.945,7.29,827448,0
+CGNT.US,D,20220607,000000,7.25,7.37,7.17,7.2,389902,0
+CGNT.US,D,20220608,000000,7.17,7.28,7.04,7.05,298899,0
+CGNT.US,D,20220609,000000,7.02,7.02,6.79,6.81,414174,0
+CGNT.US,D,20220610,000000,6.72,6.795,6.5,6.65,252041,0
+CGNT.US,D,20220613,000000,6.38,6.43,6.025,6.11,555611,0
+CGNT.US,D,20220614,000000,6.13,6.1484,5.92,5.98,469234,0
+CGNT.US,D,20220615,000000,6,6.19,5.97,6.09,924443,0
+CGNT.US,D,20220616,000000,5.92,6.045,5.85,5.92,577312,0
+CGNT.US,D,20220617,000000,5.96,6.07,5.83,5.91,1382232,0
+CGNT.US,D,20220621,000000,5.92,6.1,5.82,5.99,522064,0
+CGNT.US,D,20220622,000000,5.91,6.39,5.91,6.35,642103,0
+CGNT.US,D,20220623,000000,6.44,7.06,6.35,6.79,752941,0
+CGNT.US,D,20220624,000000,6.8,6.94,6.66,6.69,561665,0
+CGNT.US,D,20220627,000000,6.73,6.88,6.36,6.42,1191162,0
+CGNT.US,D,20220628,000000,4.6,4.9,4.405,4.58,4942058,0
+CGNT.US,D,20220629,000000,4.42,4.71,4.05,4.56,3463901,0
+CGNT.US,D,20220630,000000,4.54,4.54,4.16,4.25,1096937,0
+CGNT.US,D,20220701,000000,4.16,4.28,3.99,4.16,991224,0
+CGNT.US,D,20220705,000000,4.14,4.41,4.02,4.38,607217,0
+CGNT.US,D,20220706,000000,4.34,4.36,4.05,4.1,488694,0
+CGNT.US,D,20220707,000000,4.18,4.505,4.1,4.48,1019606,0
+CGNT.US,D,20220708,000000,4.43,4.55,4.33,4.42,467309,0
+CGNT.US,D,20220711,000000,4.32,4.38,3.97,3.99,557741,0
+CGNT.US,D,20220712,000000,3.98,4.24,3.91,4.15,893930,0
+CGNT.US,D,20220713,000000,4.07,4.34,4.07,4.16,513800,0
+CGNT.US,D,20220714,000000,4.11,4.18,3.9325,4,416342,0
+CGNT.US,D,20220715,000000,4,4.065,3.92,3.96,633158,0
+CGNT.US,D,20220718,000000,3.99,4.23,3.99,4.11,630949,0
+CGNT.US,D,20220719,000000,4.18,4.36,4.12,4.33,441147,0
+CGNT.US,D,20220720,000000,4.35,4.49,4.28,4.4,462435,0
+CGNT.US,D,20220721,000000,4.42,4.62,4.32,4.62,678365,0
+CGNT.US,D,20220722,000000,4.61,4.71,4.35,4.41,264922,0
+CGNT.US,D,20220725,000000,4.42,4.44,4.28,4.4,325614,0
+CGNT.US,D,20220726,000000,4.43,4.6,4.32,4.53,297417,0
+CGNT.US,D,20220727,000000,4.6,4.61,4.45,4.53,377802,0
+CGNT.US,D,20220728,000000,4.56,4.62,4.43,4.61,203488,0
+CGNT.US,D,20220729,000000,4.58,4.65,4.47,4.51,374416,0
+CGNT.US,D,20220801,000000,4.5,4.77,4.44,4.75,438802,0
+CGNT.US,D,20220802,000000,4.69,4.89,4.69,4.82,527983,0
+CGNT.US,D,20220803,000000,4.83,4.94,4.795,4.85,349014,0
+CGNT.US,D,20220804,000000,4.91,4.91,4.76,4.86,367401,0
+CGNT.US,D,20220805,000000,4.81,4.975,4.8,4.84,240966,0
+CGNT.US,D,20220808,000000,4.9,5.12,4.9,5.07,446632,0
+CGNT.US,D,20220809,000000,5.08,5.115,4.94,5.09,649385,0
+CGNT.US,D,20220810,000000,5.22,5.34,5.01,5.05,545535,0
+CGNT.US,D,20220811,000000,5.05,5.18,5.03,5.05,404408,0
+CGNT.US,D,20220812,000000,5.08,5.16,5.005,5.11,630856,0
+CGNT.US,D,20220815,000000,5.1,5.1795,5.05,5.12,1020703,0
+CGNT.US,D,20220816,000000,5.15,5.22,5.09,5.13,1134440,0
+CGNT.US,D,20220817,000000,5.13,5.16,4.84,4.93,703933,0
+CGNT.US,D,20220818,000000,4.86,5.005,4.75,4.95,699726,0
+CGNT.US,D,20220819,000000,4.92,4.99,4.725,4.73,233223,0
+CGNT.US,D,20220822,000000,4.66,4.77,4.53,4.57,238988,0
+CGNT.US,D,20220823,000000,4.58,4.73,4.55,4.66,368298,0
+CGNT.US,D,20220824,000000,4.7,4.9,4.63,4.81,259884,0
+CGNT.US,D,20220825,000000,4.87,4.94,4.79,4.88,227387,0
+CGNT.US,D,20220826,000000,4.9,4.95,4.7,4.82,420121,0
+CGNT.US,D,20220829,000000,4.86,4.99,4.79,4.91,400527,0
+CGNT.US,D,20220830,000000,4.95,5,4.87,4.95,398096,0
+CGNT.US,D,20220831,000000,4.97,5.29,4.93,5.22,409539,0
+CGNT.US,D,20220901,000000,5.14,5.19,5,5.13,432030,0
+CGNT.US,D,20220902,000000,5.16,5.2,4.96,5.15,339950,0
+CGNT.US,D,20220906,000000,5.09,5.16,5.03,5.05,322628,0
+CGNT.US,D,20220907,000000,5.09,5.16,5.05,5.14,260592,0
+CGNT.US,D,20220908,000000,5.09,5.23,5.06,5.14,272138,0
+CGNT.US,D,20220909,000000,5.14,5.22,5.125,5.15,277564,0
+CGNT.US,D,20220912,000000,5.19,5.22,5.1,5.15,282607,0
+CGNT.US,D,20220913,000000,5.06,5.14,5.02,5.14,288815,0
+CGNT.US,D,20220914,000000,5.15,5.41,5.05,5.34,393338,0
+CGNT.US,D,20220915,000000,5.25,5.37,5.18,5.22,293594,0
+CGNT.US,D,20220916,000000,5.16,5.16,4.93,5.01,871506,0
+CGNT.US,D,20220919,000000,5.01,5.21,4.95,5.2,410558,0
+CGNT.US,D,20220920,000000,5.11,5.24,5.09,5.21,283199,0
+CGNT.US,D,20220921,000000,5.21,5.33,5.18,5.26,437672,0
+CGNT.US,D,20220922,000000,5.26,5.26,4.93,5.04,479700,0
+CGNT.US,D,20220923,000000,4.93,5.025,4.825,4.88,645747,0
+CGNT.US,D,20220926,000000,4.88,4.93,4.39,4.43,892966,0
+CGNT.US,D,20220927,000000,4.5,4.605,4.39,4.4,506058,0
+CGNT.US,D,20220928,000000,4.31,5.2099,4.2501,4.73,2543348,0
+CGNT.US,D,20220929,000000,4.46,4.5173,4.24,4.25,2939926,0
+CGNT.US,D,20220930,000000,4.25,4.38,4.04,4.04,751207,0
+CGNT.US,D,20221003,000000,4.05,4.165,3.955,3.97,818913,0
+CGNT.US,D,20221004,000000,4.02,4.055,3.91,3.94,1152906,0
+CGNT.US,D,20221005,000000,3.92,3.92,3.71,3.79,2290167,0
+CGNT.US,D,20221006,000000,3.8,3.82,3.57,3.74,3491893,0
+CGNT.US,D,20221007,000000,3.67,3.72,3.27,3.34,1503439,0
+CGNT.US,D,20221010,000000,3.31,3.3517,3.15,3.17,941913,0
+CGNT.US,D,20221011,000000,3.15,3.15,2.93,2.96,1610090,0
+CGNT.US,D,20221012,000000,3,3.015,2.91,3,1428477,0
+CGNT.US,D,20221013,000000,2.89,3.015,2.78,2.97,936261,0
+CGNT.US,D,20221014,000000,2.97,2.99,2.67,2.7,1519275,0
+CGNT.US,D,20221017,000000,2.75,2.815,2.7,2.73,1428655,0
+CGNT.US,D,20221018,000000,2.78,2.79,2.55,2.64,7773798,0
+CGNT.US,D,20221019,000000,2.78,3.08,2.71,2.84,4482915,0
+CGNT.US,D,20221020,000000,2.82,2.8909,2.74,2.8,1522539,0
+CGNT.US,D,20221021,000000,2.83,2.89,2.69,2.83,1831306,0
+CGNT.US,D,20221024,000000,2.8,2.825,2.59,2.62,1998781,0
+CGNT.US,D,20221025,000000,2.62,2.71,2.59,2.64,1030888,0
+CGNT.US,D,20221026,000000,2.68,2.81,2.62,2.74,2907649,0
+CGNT.US,D,20221027,000000,2.79,2.84,2.71,2.71,728919,0
+CGNT.US,D,20221028,000000,2.7,2.76,2.55,2.64,692338,0
+CGNT.US,D,20221031,000000,2.6,2.815,2.6,2.72,1010068,0
+CGNT.US,D,20221101,000000,2.76,2.83,2.66,2.73,776114,0
+CGNT.US,D,20221102,000000,2.71,2.75,2.62,2.64,728144,0
+CGNT.US,D,20221103,000000,2.59,2.675,2.58,2.64,546189,0
+CGNT.US,D,20221104,000000,2.63,2.69,2.575,2.66,518152,0
+CGNT.US,D,20221107,000000,2.63,2.96,2.63,2.93,1061934,0
+CGNT.US,D,20221108,000000,2.89,3.17,2.86,3.15,1381116,0
+CGNT.US,D,20221109,000000,3.13,3.14,2.79,2.79,1043861,0
+CGNT.US,D,20221110,000000,2.93,3.15,2.925,3.07,1498017,0
+CGNT.US,D,20221111,000000,3.05,3.58,3.05,3.54,1427754,0
+CGNT.US,D,20221114,000000,3.55,3.55,3.335,3.41,1183370,0
+CGNT.US,D,20221115,000000,3.44,3.7,3.41,3.44,972618,0
+CGNT.US,D,20221116,000000,3.43,3.45,3.17,3.29,862765,0
+CGNT.US,D,20221117,000000,3.23,3.4,3.09,3.28,1193455,0
+CGNT.US,D,20221118,000000,3.28,3.3,3.075,3.13,654783,0
+CGNT.US,D,20221121,000000,3.1,3.32,3.05,3.07,592083,0
+CGNT.US,D,20221122,000000,3.08,3.17,3.02,3.11,681645,0
+CGNT.US,D,20221123,000000,3.11,3.25,3.1,3.19,547734,0
+CGNT.US,D,20221125,000000,3.17,3.18,3.05,3.13,308856,0
+CGNT.US,D,20221128,000000,3.1,3.16,2.93,2.95,733456,0
+CGNT.US,D,20221129,000000,2.93,2.99,2.86,2.87,697133,0
+CGNT.US,D,20221130,000000,2.88,3.23,2.82,2.95,4459631,0
+CGNT.US,D,20221201,000000,3,3.32,2.995,3.12,1109062,0
+CGNT.US,D,20221202,000000,3.03,3.21,2.99,3.15,772340,0
+CGNT.US,D,20221205,000000,3.14,3.15,2.865,2.91,753856,0
+CGNT.US,D,20221206,000000,2.89,2.89,2.71,2.74,592639,0
+CGNT.US,D,20221207,000000,2.74,2.75,2.575,2.59,1399111,0
+CGNT.US,D,20221208,000000,2.62,2.645,2.49,2.54,1503886,0
+CGNT.US,D,20221209,000000,2.55,2.7599,2.54,2.67,473546,0
+CGNT.US,D,20221212,000000,2.75,2.75,2.57,2.64,502376,0
+CGNT.US,D,20221213,000000,2.71,2.815,2.64,2.74,513281,0
+CGNT.US,D,20221214,000000,2.72,2.845,2.68,2.7,426206,0
+CGNT.US,D,20221215,000000,2.68,2.835,2.51,2.51,928767,0
+CGNT.US,D,20221216,000000,2.51,2.53,2.34,2.4,1407026,0
+CGNT.US,D,20221219,000000,2.4,2.46,2.305,2.35,1437253,0
+CGNT.US,D,20221220,000000,2.65,2.8,2.38,2.66,1763439,0
+CGNT.US,D,20221221,000000,2.58,2.91,2.55,2.88,1580614,0
+CGNT.US,D,20221222,000000,2.79,2.845,2.68,2.79,1412654,0
+CGNT.US,D,20221223,000000,2.75,2.8524,2.7162,2.75,1339515,0
+CGNT.US,D,20221227,000000,2.69,2.71,2.625,2.65,1066284,0
+CGNT.US,D,20221228,000000,2.59,2.74,2.53,2.67,2033238,0
+CGNT.US,D,20221229,000000,2.69,3.0569,2.69,2.99,1468623,0
+CGNT.US,D,20221230,000000,2.97,3.17,2.93,3.11,973925,0
+CGNT.US,D,20230103,000000,3.15,3.315,3.15,3.19,716962,0
+CGNT.US,D,20230104,000000,3.26,3.405,3.14,3.34,1275215,0
+CGNT.US,D,20230105,000000,3.38,3.45,3.21,3.38,1046424,0
+CGNT.US,D,20230106,000000,3.42,3.52,3.3784,3.45,551072,0
+CGNT.US,D,20230109,000000,3.51,3.795,3.51,3.6,631968,0
+CGNT.US,D,20230110,000000,3.61,3.72,3.41,3.69,1142878,0
+CGNT.US,D,20230111,000000,3.7,3.745,3.555,3.61,567806,0
+CGNT.US,D,20230112,000000,3.61,3.72,3.54,3.65,448580,0
+CGNT.US,D,20230113,000000,3.59,3.84,3.59,3.78,761189,0
+CGNT.US,D,20230117,000000,3.73,3.93,3.73,3.85,830718,0
+CGNT.US,D,20230118,000000,3.9,3.99,3.71,3.73,642257,0
+CGNT.US,D,20230119,000000,3.69,3.96,3.47,3.57,714970,0
+CGNT.US,D,20230120,000000,3.61,3.835,3.56,3.74,480058,0
+CGNT.US,D,20230123,000000,3.77,3.95,3.69,3.92,658071,0
+CGNT.US,D,20230124,000000,3.92,4.035,3.75,3.77,310630,0
+CGNT.US,D,20230125,000000,3.66,3.685,3.51,3.65,273402,0
+CGNT.US,D,20230126,000000,3.68,3.74,3.56,3.62,187919,0
+CGNT.US,D,20230127,000000,3.59,3.875,3.58,3.84,243889,0
+CGNT.US,D,20230130,000000,3.79,3.8,3.66,3.66,180027,0
+CGNT.US,D,20230131,000000,3.66,3.79,3.66,3.79,201202,0
+CGNT.US,D,20230201,000000,3.79,3.98,3.765,3.89,250742,0
+CGNT.US,D,20230202,000000,3.98,4.07,3.875,3.91,1057338,0
+CGNT.US,D,20230203,000000,3.81,3.9563,3.74,3.77,493740,0
+CGNT.US,D,20230206,000000,3.81,4.1,3.68,3.87,530280,0
+CGNT.US,D,20230207,000000,3.87,4.03,3.705,3.99,541326,0
+CGNT.US,D,20230208,000000,3.96,3.97,3.8365,3.89,262688,0
+CGNT.US,D,20230209,000000,3.96,4.01,3.785,3.85,275440,0
+CGNT.US,D,20230210,000000,3.8,3.89,3.715,3.88,250201,0
+CGNT.US,D,20230213,000000,3.84,3.95,3.76,3.89,231482,0
+CGNT.US,D,20230214,000000,3.82,3.96,3.79,3.89,270866,0
+CGNT.US,D,20230215,000000,3.86,4.02,3.86,4,240371,0
+CGNT.US,D,20230216,000000,3.96,3.975,3.705,3.79,281053,0
+CGNT.US,D,20230217,000000,3.77,3.77,3.585,3.65,238863,0
+CGNT.US,D,20230221,000000,3.55,3.5911,3.44,3.51,219279,0
+CGNT.US,D,20230222,000000,3.51,3.68,3.49,3.66,255194,0
+CGNT.US,D,20230223,000000,3.66,3.73,3.62,3.71,281974,0
+CGNT.US,D,20230224,000000,3.64,3.7,3.565,3.64,228889,0
+CGNT.US,D,20230227,000000,3.67,3.68,3.6,3.66,159657,0
+CGNT.US,D,20230228,000000,3.65,3.73,3.63,3.7,206178,0
+CGNT.US,D,20230301,000000,3.78,3.78,3.61,3.66,213353,0
+CGNT.US,D,20230302,000000,3.61,3.81,3.58,3.75,273106,0
+CGNT.US,D,20230303,000000,3.75,3.88,3.735,3.83,277189,0
+CGNT.US,D,20230306,000000,3.84,3.85,3.64,3.67,145314,0
+CGNT.US,D,20230307,000000,3.65,3.74,3.53,3.57,200698,0
+CGNT.US,D,20230308,000000,3.53,3.64,3.52,3.57,188969,0
+CGNT.US,D,20230309,000000,3.58,3.65,3.4,3.4,196496,0
+CGNT.US,D,20230310,000000,3.38,3.45,3.24,3.41,390413,0
+CGNT.US,D,20230313,000000,3.39,3.44,3.185,3.29,344760,0
+CGNT.US,D,20230314,000000,3.36,3.38,3.18,3.29,228742,0
+CGNT.US,D,20230315,000000,3.21,3.335,3.21,3.3,132482,0
+CGNT.US,D,20230316,000000,3.26,3.35,3.24,3.29,154273,0
+CGNT.US,D,20230317,000000,3.27,3.45,3.2125,3.33,413267,0
+CGNT.US,D,20230320,000000,3.33,3.33,3.06,3.23,334589,0
+CGNT.US,D,20230321,000000,3.27,3.505,3.18,3.43,396380,0
+CGNT.US,D,20230322,000000,3.42,3.45,3.29,3.3,173340,0
+CGNT.US,D,20230323,000000,3.31,3.44,3.31,3.39,124264,0
+CGNT.US,D,20230324,000000,3.35,3.405,3.22,3.31,136823,0
+CGNT.US,D,20230327,000000,3.32,3.32,3.15,3.15,303214,0
+CGNT.US,D,20230328,000000,3.13,3.24,3.09,3.21,215399,0
+CGNT.US,D,20230329,000000,3.26,3.36,3.21,3.3,117040,0
+CGNT.US,D,20230330,000000,3.34,3.375,3.275,3.33,95715,0
+CGNT.US,D,20230331,000000,3.32,3.46,3.28,3.39,224260,0
+CGNT.US,D,20230403,000000,3.36,3.39,3.2,3.2,211605,0
+CGNT.US,D,20230404,000000,3.25,3.2701,3.11,3.17,242226,0
+CGNT.US,D,20230405,000000,3.13,3.165,2.9524,3.1,250757,0
+CGNT.US,D,20230406,000000,3.14,3.46,3.07,3.46,463284,0
+CGNT.US,D,20230410,000000,3.37,3.49,3.31,3.41,402633,0
+CGNT.US,D,20230411,000000,3.8,4.29,3.7512,4.05,1742338,0
+CGNT.US,D,20230412,000000,4.14,4.455,4.1203,4.29,740596,0
+CGNT.US,D,20230413,000000,4.29,4.505,4.27,4.32,786614,0
+CGNT.US,D,20230414,000000,4.25,4.5421,4.155,4.26,436587,0
+CGNT.US,D,20230417,000000,4.3,4.3,4.05,4.13,274347,0
+CGNT.US,D,20230418,000000,4.09,4.13,4.01,4.09,279738,0
+CGNT.US,D,20230419,000000,4.04,4.39,4.04,4.37,593140,0
+CGNT.US,D,20230420,000000,4.3,4.46,4.135,4.29,518883,0
+CGNT.US,D,20230421,000000,4.27,4.49,4.22,4.47,601718,0
+CGNT.US,D,20230424,000000,4.46,4.57,4.3,4.32,257491,0
+CGNT.US,D,20230425,000000,4.26,4.32,4.13,4.16,153405,0
+CGNT.US,D,20230426,000000,4.15,4.21,4.04,4.14,140583,0
+CGNT.US,D,20230427,000000,4.16,4.23,4.1,4.15,163876,0
+CGNT.US,D,20230428,000000,4.15,4.19,4.04,4.16,380574,0
+CGNT.US,D,20230501,000000,4.16,4.215,4.085,4.2,138539,0
+CGNT.US,D,20230502,000000,4.2,4.26,4.025,4.04,140035,0
+CGNT.US,D,20230503,000000,4.04,4.14,4.04,4.12,90525,0
+CGNT.US,D,20230504,000000,4.1,4.175,4.07,4.15,96256,0
+CGNT.US,D,20230505,000000,4.27,4.29,4.19,4.24,140891,0
+CGNT.US,D,20230508,000000,4.23,4.3,4.23,4.3,136513,0
+CGNT.US,D,20230509,000000,4.29,4.29,4.15,4.17,105252,0
+CGNT.US,D,20230510,000000,4.17,4.27,4.08,4.08,132168,0
+CGNT.US,D,20230511,000000,4.07,4.2525,4.05,4.23,179936,0
+CGNT.US,D,20230512,000000,4.21,4.305,4.185,4.24,145886,0
+CGNT.US,D,20230515,000000,4.29,4.425,4.235,4.37,164327,0
+CGNT.US,D,20230516,000000,4.31,4.31,4.19,4.27,146788,0
+CGNT.US,D,20230517,000000,4.21,4.33,4.185,4.3,216127,0
+CGNT.US,D,20230518,000000,4.31,4.46,4.3,4.39,171501,0
+CGNT.US,D,20230519,000000,4.38,4.475,4.29,4.34,149550,0
+CGNT.US,D,20230522,000000,4.24,4.38,4.18,4.3,148335,0
+CGNT.US,D,20230523,000000,4.25,4.34,4.22,4.3,148710,0
+CGNT.US,D,20230524,000000,4.28,4.32,4.15,4.2,104466,0
+CGNT.US,D,20230525,000000,4.21,4.35,4.15,4.3,142450,0
+CGNT.US,D,20230526,000000,4.3,4.545,4.29,4.49,292838,0
+CGNT.US,D,20230530,000000,4.5,4.91,4.5,4.85,384720,0
+CGNT.US,D,20230531,000000,4.85,4.97,4.77,4.97,450058,0
+CGNT.US,D,20230601,000000,4.95,5.23,4.855,5.14,410018,0
+CGNT.US,D,20230602,000000,5.15,5.248,4.935,5.16,668761,0
+CGNT.US,D,20230605,000000,5.15,5.445,5.06,5.31,434032,0
+CGNT.US,D,20230606,000000,5.27,5.45,5.26,5.4,310199,0
+CGNT.US,D,20230607,000000,5.44,5.45,5.16,5.21,553745,0
+CGNT.US,D,20230608,000000,5.21,5.34,5.1099,5.26,357535,0
+CGNT.US,D,20230609,000000,5.28,5.44,5.27,5.42,399763,0
+CGNT.US,D,20230612,000000,5.42,5.63,5.3,5.63,695496,0
+CGNT.US,D,20230613,000000,5.7,5.76,5.5527,5.69,484312,0
+CGNT.US,D,20230614,000000,5.74,5.74,5.37,5.57,603664,0
+CGNT.US,D,20230615,000000,5.9,5.97,5.2574,5.92,1357460,0
+CGNT.US,D,20230616,000000,5.97,6.0725,5.74,5.81,1348044,0
+CGNT.US,D,20230620,000000,5.46,5.82,5.44,5.76,676672,0
+CGNT.US,D,20230621,000000,5.68,5.88,5.66,5.88,407219,0
+CGNT.US,D,20230622,000000,5.81,5.88,5.74,5.78,321080,0
+CGNT.US,D,20230623,000000,5.71,5.94,5.69,5.76,566013,0
+CGNT.US,D,20230626,000000,5.76,5.77,5.56,5.64,596546,0
+CGNT.US,D,20230627,000000,5.66,5.79,5.58,5.75,523511,0
+CGNT.US,D,20230628,000000,5.71,5.845,5.71,5.76,493533,0
+CGNT.US,D,20230629,000000,5.76,6.1,5.76,6.09,830763,0
+CGNT.US,D,20230630,000000,6.17,6.23,6.05,6.09,662405,0
+CGNT.US,D,20230703,000000,6.07,6.17,5.83,5.88,246941,0
+CGNT.US,D,20230705,000000,5.86,5.86,5.3502,5.36,689399,0
+CGNT.US,D,20230706,000000,5.33,5.45,5.0687,5.38,534171,0
+CGNT.US,D,20230707,000000,5.41,5.665,5.41,5.58,365241,0
+CGNT.US,D,20230710,000000,5.58,5.645,5.46,5.49,259428,0
+CGNT.US,D,20230711,000000,5.49,5.5,5.18,5.28,389123,0
+CGNT.US,D,20230712,000000,5.28,5.38,5.19,5.35,342809,0
+CGNT.US,D,20230713,000000,5.38,5.42,5.21,5.24,344222,0
+CGNT.US,D,20230714,000000,5.26,5.59,5.26,5.56,503191,0
+CGNT.US,D,20230717,000000,5.51,5.64,5.46,5.48,500286,0
+CGNT.US,D,20230718,000000,5.5,5.5,5.15,5.2,500107,0
+CGNT.US,D,20230719,000000,5.19,5.26,4.955,4.97,500641,0
+CGNT.US,D,20230720,000000,4.96,5.055,4.85,4.88,337630,0
+CGNT.US,D,20230721,000000,4.9,4.95,4.795,4.89,441026,0
+CGNT.US,D,20230724,000000,4.88,4.89,4.645,4.73,359107,0
+CGNT.US,D,20230725,000000,4.75,4.78,4.655,4.71,278095,0
+CGNT.US,D,20230726,000000,4.7,5.09,4.65,5.03,414937,0
+CGNT.US,D,20230727,000000,5.08,5.13,4.885,4.93,294239,0
+CGNT.US,D,20230728,000000,5.05,5.16,5.005,5.05,228334,0
+CGNT.US,D,20230731,000000,5.12,5.515,5.115,5.42,718013,0
+CGNT.US,D,20230801,000000,5.44,5.79,5.39,5.76,467132,0
+CGNT.US,D,20230802,000000,5.76,5.76,5.33,5.35,191472,0
+CGNT.US,D,20230803,000000,5.32,5.42,5.25,5.29,205377,0
+CGNT.US,D,20230804,000000,5.29,5.33,5.12,5.22,535681,0
+CGNT.US,D,20230807,000000,5.22,5.27,5.045,5.09,269670,0
+CGNT.US,D,20230808,000000,5.02,5.185,4.97,5.11,220199,0
+CGNT.US,D,20230809,000000,5.16,5.23,5.08,5.16,177345,0
+CGNT.US,D,20230810,000000,5.22,5.34,5.18,5.26,268154,0
+CGNT.US,D,20230811,000000,5.25,5.25,5.07,5.18,137075,0
+CGNT.US,D,20230814,000000,5.2,5.265,5.09,5.23,145645,0
+CGNT.US,D,20230815,000000,5.17,5.21,5.1,5.13,126056,0
+CGNT.US,D,20230816,000000,5.09,5.15,5.045,5.13,94519,0
+CGNT.US,D,20230817,000000,5.11,5.115,5.01,5.06,162817,0
+CGNT.US,D,20230818,000000,5.01,5.175,4.99,5.1,182027,0
+CGNT.US,D,20230821,000000,5.08,5.16,4.97,4.99,194310,0
+CGNT.US,D,20230822,000000,5.01,5.02,4.81,4.82,119442,0
+CGNT.US,D,20230823,000000,4.83,4.9,4.58,4.86,218192,0
+CGNT.US,D,20230824,000000,4.87,4.87,4.61,4.62,234615,0
+CGNT.US,D,20230825,000000,4.6,4.71,4.6,4.67,164007,0
+CGNT.US,D,20230828,000000,4.68,4.74,4.64,4.7,93977,0
+CGNT.US,D,20230829,000000,4.65,4.77,4.615,4.65,206069,0
+CGNT.US,D,20230830,000000,4.65,4.85,4.59,4.82,181171,0
+CGNT.US,D,20230831,000000,4.81,4.91,4.79,4.79,140992,0
+CGNT.US,D,20230901,000000,4.79,4.92,4.76,4.78,107505,0
+CGNT.US,D,20230905,000000,4.78,4.78,4.6,4.74,194706,0
+CGNT.US,D,20230906,000000,4.71,4.99,4.71,4.89,242011,0
+CGNT.US,D,20230907,000000,4.85,4.85,4.595,4.7,212625,0
+CGNT.US,D,20230908,000000,4.71,4.835,4.68,4.7,176301,0
+CGNT.US,D,20230911,000000,4.7,4.84,4.565,4.62,335675,0
+CGNT.US,D,20230912,000000,5.27,5.86,5.18,5.73,2289212,0
+CGNT.US,D,20230913,000000,5.69,5.999,5.46,5.48,971876,0
+CGNT.US,D,20230914,000000,5.41,5.525,5.29,5.31,483233,0
+CGNT.US,D,20230915,000000,5.28,5.32,5.07,5.25,400228,0
+CGNT.US,D,20230918,000000,5.21,5.3,5.06,5.1,217657,0
+CGNT.US,D,20230919,000000,5.08,5.1,4.98,5.09,270483,0
+CGNT.US,D,20230920,000000,5.12,5.31,5.03,5.22,222851,0
+CGNT.US,D,20230921,000000,5.21,5.3299,5.12,5.15,185789,0
+CGNT.US,D,20230922,000000,5.15,5.15,4.86,4.9,323755,0
+CGNT.US,D,20230925,000000,4.89,4.915,4.78,4.89,318304,0
+CGNT.US,D,20230926,000000,4.83,4.95,4.55,4.58,327609,0
+CGNT.US,D,20230927,000000,4.6,4.62,4.395,4.57,396751,0
+CGNT.US,D,20230928,000000,4.56,4.6,4.46,4.58,205626,0
+CGNT.US,D,20230929,000000,4.59,4.835,4.545,4.81,245042,0
+CGNT.US,D,20231002,000000,4.76,4.89,4.76,4.78,158963,0
+CGNT.US,D,20231003,000000,4.78,4.825,4.46,4.47,249372,0
+CGNT.US,D,20231004,000000,4.49,4.56,4.42,4.48,200461,0
+CGNT.US,D,20231005,000000,4.43,4.69,4.415,4.54,450469,0
+CGNT.US,D,20231006,000000,4.52,4.68,4.44,4.67,347608,0
+CGNT.US,D,20231009,000000,4.63,4.71,4.49,4.51,450482,0
+CGNT.US,D,20231010,000000,4.54,4.8499,4.54,4.77,474091,0
+CGNT.US,D,20231011,000000,4.78,5.04,4.78,4.89,259620,0
+CGNT.US,D,20231012,000000,4.89,4.95,4.79,4.89,273402,0
+CGNT.US,D,20231013,000000,4.86,4.87,4.615,4.73,466183,0
+CGNT.US,D,20231016,000000,4.69,4.85,4.65,4.74,377321,0
+CGNT.US,D,20231017,000000,4.74,4.885,4.63,4.81,218825,0
+CGNT.US,D,20231018,000000,4.81,4.81,4.66,4.71,198575,0
+CGNT.US,D,20231019,000000,4.72,4.74,4.52,4.52,287609,0
+CGNT.US,D,20231020,000000,4.48,4.63,4.4101,4.6,378330,0
+CGNT.US,D,20231023,000000,4.56,4.715,4.37,4.61,251127,0
+CGNT.US,D,20231024,000000,4.62,4.84,4.62,4.66,181628,0
+CGNT.US,D,20231025,000000,4.6,4.645,4.45,4.48,119314,0
+CGNT.US,D,20231026,000000,4.4,4.46,4.145,4.15,164161,0
+CGNT.US,D,20231027,000000,4.19,4.2,4,4.02,175795,0
+CGNT.US,D,20231030,000000,4.09,4.255,4.09,4.17,166285,0
+CGNT.US,D,20231031,000000,4.18,4.24,4.08,4.18,65674,0
+CGNT.US,D,20231101,000000,4.21,4.21,4.035,4.1,80034,0
+CGNT.US,D,20231102,000000,4.08,4.25,4.08,4.23,75440,0
+CGNT.US,D,20231103,000000,4.3,4.46,4.3,4.35,200144,0
+CGNT.US,D,20231106,000000,4.4,4.4,4.175,4.3,122786,0
+CGNT.US,D,20231107,000000,4.31,4.44,4.3,4.42,219617,0
+CGNT.US,D,20231108,000000,4.43,4.44,4.285,4.3,112199,0
+CGNT.US,D,20231109,000000,4.35,4.35,4.11,4.14,140445,0
+CGNT.US,D,20231110,000000,4.08,4.18,4.08,4.15,116020,0
+CGNT.US,D,20231113,000000,4.01,4.335,4.01,4.26,184489,0
+CGNT.US,D,20231114,000000,4.56,4.61,4.28,4.37,572109,0
+CGNT.US,D,20231115,000000,4.4,4.45,4.345,4.39,289605,0
+CGNT.US,D,20231116,000000,4.34,4.405,4.29,4.36,184287,0
+CGNT.US,D,20231117,000000,4.36,4.425,4.35,4.39,218863,0
+CGNT.US,D,20231120,000000,4.42,4.5,4.375,4.5,293542,0
+CGNT.US,D,20231121,000000,4.49,4.59,4.28,4.37,117291,0
+CGNT.US,D,20231122,000000,4.35,4.43,4.34,4.41,109256,0
+CGNT.US,D,20231124,000000,4.45,4.585,4.41,4.52,94271,0
+CGNT.US,D,20231127,000000,4.47,4.725,4.47,4.68,223256,0
+CGNT.US,D,20231128,000000,4.66,5.01,4.585,4.96,230200,0
+CGNT.US,D,20231129,000000,4.96,5.43,4.96,5.4,576796,0
+CGNT.US,D,20231130,000000,5.34,5.38,5.06,5.13,287408,0
+CGNT.US,D,20231201,000000,5.05,5.31,5,5.27,155098,0
+CGNT.US,D,20231204,000000,5.2,5.38,5.165,5.34,268934,0
+CGNT.US,D,20231205,000000,5.3,5.38,5.23,5.3,143618,0
+CGNT.US,D,20231206,000000,5.26,5.57,5.26,5.495,270848,0
+CGNT.US,D,20231207,000000,5.5,5.51,5.39,5.49,175952,0
+CGNT.US,D,20231208,000000,5.49,5.71,5.42,5.65,340942,0
+CGNT.US,D,20231211,000000,5.57,5.74,5.545,5.725,364080,0
+CGNT.US,D,20231212,000000,5.72,5.91,5.69,5.75,625231,0
+CGNT.US,D,20231213,000000,6,6.03,5.12,5.82,1032530,0
+CGNT.US,D,20231214,000000,5.98,6.465,5.96,6.31,1233996,0
+CGNT.US,D,20231215,000000,6.47,6.94,6.4,6.61,1056719,0
+CGNT.US,D,20231218,000000,6.9,6.9,6.47,6.65,549556,0
+CGNT.US,D,20231219,000000,6.64,6.64,6.44,6.58,523996,0
+CGNT.US,D,20231220,000000,6.57,6.7,6.28,6.28,447864,0
+CGNT.US,D,20231221,000000,6.38,6.3829,6.21,6.31,227065,0
+CGNT.US,D,20231222,000000,6.26,6.49,6.15,6.34,322294,0
+CGNT.US,D,20231226,000000,6.36,6.48,6.27,6.44,280878,0
+CGNT.US,D,20231227,000000,6.45,6.52,6.41,6.48,300627,0
+CGNT.US,D,20231228,000000,6.49,6.6,6.44,6.5,207585,0
+CGNT.US,D,20231229,000000,6.47,6.53,6.28,6.43,225502,0
+CGNT.US,D,20240102,000000,6.4,6.435,6.23,6.24,258032,0
+CGNT.US,D,20240103,000000,6.16,6.23,6.08,6.15,185704,0
+CGNT.US,D,20240104,000000,6.09,6.16,5.965,5.97,195129,0
+CGNT.US,D,20240105,000000,5.99,6.12,5.96,5.99,182386,0
+CGNT.US,D,20240108,000000,6.03,6.36,6.01,6.27,236636,0
+CGNT.US,D,20240109,000000,6.25,6.435,6.17,6.23,139551,0
+CGNT.US,D,20240110,000000,6.18,6.525,6.18,6.44,220021,0
+CGNT.US,D,20240111,000000,6.43,6.45,6.2501,6.42,145259,0
+CGNT.US,D,20240112,000000,6.31,6.31,5.625,5.705,992230,0
+CGNT.US,D,20240116,000000,5.7,5.75,5.44,5.75,991180,0
+CGNT.US,D,20240117,000000,5.61,5.84,5.44,5.8,937157,0
+CGNT.US,D,20240118,000000,5.89,5.99,5.72,5.85,825572,0
+CGNT.US,D,20240119,000000,5.83,6.05,5.68,5.94,4730632,0
+CGNT.US,D,20240122,000000,6.38,6.43,5.9,6.32,602527,0
+CGNT.US,D,20240123,000000,6.34,6.5,6.13,6.34,340714,0
+CGNT.US,D,20240124,000000,6.44,6.48,6.32,6.4,321649,0
+CGNT.US,D,20240125,000000,6.45,6.53,6.275,6.475,279448,0
+CGNT.US,D,20240126,000000,6.38,6.65,6.38,6.6,317422,0
+CGNT.US,D,20240129,000000,6.53,6.82,6.5,6.8,376562,0
+CGNT.US,D,20240130,000000,7.15,7.39,6.89,7.03,1648237,0
+CGNT.US,D,20240131,000000,7.1,7.28,6.97,7.08,750562,0
+CGNT.US,D,20240201,000000,7.15,7.29,7.01,7.13,394204,0
+CGNT.US,D,20240202,000000,7.08,7.15,6.83,7.08,455755,0
+CGNT.US,D,20240205,000000,7.03,7.3,6.9601,7.28,434893,0
+CGNT.US,D,20240206,000000,7.29,7.32,7.002,7.24,646553,0
+CGNT.US,D,20240207,000000,7.31,7.57,7.03,7.4,485774,0
+CGNT.US,D,20240208,000000,7.43,7.5,7.25,7.47,294434,0
+CGNT.US,D,20240209,000000,7.47,7.51,7.34,7.48,272645,0
+CGNT.US,D,20240212,000000,7.5,7.59,7.37,7.51,262592,0
+CGNT.US,D,20240213,000000,7.4,7.42,7.06,7.31,454487,0
+CGNT.US,D,20240214,000000,7.43,7.5,7.32,7.5,251950,0
+CGNT.US,D,20240215,000000,7.55,7.78,7.55,7.66,388373,0
+CGNT.US,D,20240216,000000,7.65,7.65,7.43,7.49,301979,0
+CGNT.US,D,20240220,000000,7.5,7.54,7.4,7.47,331289,0
+CGNT.US,D,20240221,000000,7.35,7.4,7.03,7.2,476082,0
+CGNT.US,D,20240222,000000,7.32,7.35,7.21,7.3,188422,0
+CGNT.US,D,20240223,000000,7.27,7.3,7.12,7.26,288870,0
+CGNT.US,D,20240226,000000,7.27,7.5,7.27,7.42,209495,0
+CGNT.US,D,20240227,000000,7.5,7.5,7.31,7.42,170862,0
+CGNT.US,D,20240228,000000,7.38,7.44,7.345,7.36,169754,0
+CGNT.US,D,20240229,000000,7.45,7.5,7.32,7.42,223288,0
+CGNT.US,D,20240301,000000,7.43,7.64,7.32,7.57,241482,0
+CGNT.US,D,20240304,000000,7.59,7.62,7.4101,7.43,158247,0
+CGNT.US,D,20240305,000000,7.38,7.41,7.2,7.35,265240,0
+CGNT.US,D,20240306,000000,7.43,7.489,7.12,7.34,270156,0
+CGNT.US,D,20240307,000000,7.34,7.37,7.185,7.36,235697,0
+CGNT.US,D,20240308,000000,7.39,7.41,7.12,7.3,184692,0
+CGNT.US,D,20240311,000000,7.26,7.305,7.19,7.26,195479,0
+CGNT.US,D,20240312,000000,7.18,7.37,7.17,7.35,183862,0
+CGNT.US,D,20240313,000000,7.44,8.18,7.42,8.04,601667,0
+CGNT.US,D,20240314,000000,8.18,8.2158,7.63,7.67,294411,0
+CGNT.US,D,20240315,000000,7.66,7.67,7.42,7.62,476185,0
+CGNT.US,D,20240318,000000,7.73,8.03,7.66,7.79,210573,0
+CGNT.US,D,20240319,000000,7.71,7.76,7.53,7.66,183473,0
+CGNT.US,D,20240320,000000,7.66,7.93,7.59,7.91,146964,0
+CGNT.US,D,20240321,000000,7.98,8.05,7.76,7.775,198249,0
+CGNT.US,D,20240322,000000,7.79,7.95,7.63,7.88,214282,0
+CGNT.US,D,20240325,000000,7.95,8.1,7.91,7.93,209999,0
+CGNT.US,D,20240326,000000,7.94,7.968,7.76,7.85,174853,0
+CGNT.US,D,20240327,000000,7.86,8.02,7.79,8.01,211074,0
+CGNT.US,D,20240328,000000,8.01,8.3,7.95,8.27,274171,0
+CGNT.US,D,20240401,000000,8.32,8.53,8.2,8.255,202198,0
+CGNT.US,D,20240402,000000,8.1,8.21,8.03,8.18,178060,0
+CGNT.US,D,20240403,000000,8.16,8.41,8.16,8.3,196509,0
+CGNT.US,D,20240404,000000,8.26,8.399,8.185,8.2,248526,0
+CGNT.US,D,20240405,000000,8.19,8.26,8.1,8.14,230054,0
+CGNT.US,D,20240408,000000,8.31,8.49,8.26,8.41,464715,0
+CGNT.US,D,20240409,000000,7.8,7.938,6.8,7.27,2532486,0
+CGNT.US,D,20240410,000000,7.06,7.18,6.89,6.97,789020,0
+CGNT.US,D,20240411,000000,6.95,7.17,6.81,7.02,593167,0
+CGNT.US,D,20240412,000000,6.96,6.98,6.6001,6.73,481002,0
+CGNT.US,D,20240415,000000,6.7,6.81,6.56,6.62,401337,0
+CGNT.US,D,20240416,000000,6.6,6.78,6.51,6.71,340348,0
+CGNT.US,D,20240417,000000,6.73,6.78,6.54,6.64,477102,0
+CGNT.US,D,20240418,000000,6.67,6.74,6.51,6.54,293256,0
+CGNT.US,D,20240419,000000,6.5,6.599,6.415,6.42,425303,0
+CGNT.US,D,20240422,000000,6.51,6.65,6.36,6.64,349207,0
+CGNT.US,D,20240423,000000,6.68,6.94,6.65,6.81,252276,0
+CGNT.US,D,20240424,000000,6.87,6.97,6.72,6.93,262797,0
+CGNT.US,D,20240425,000000,6.8,6.96,6.75,6.86,175520,0
+CGNT.US,D,20240426,000000,6.89,6.95,6.83,6.9,206403,0
+CGNT.US,D,20240429,000000,6.93,7.01,6.87,6.91,191283,0
+CGNT.US,D,20240430,000000,6.82,6.86,6.73,6.82,190478,0
+CGNT.US,D,20240501,000000,6.81,7.01,6.77,6.83,232657,0
+CGNT.US,D,20240502,000000,6.9,7.04,6.87,7,232124,0
+CGNT.US,D,20240503,000000,7.14,7.36,7.03,7.28,233887,0
+CGNT.US,D,20240506,000000,7.3,7.52,7.3,7.5,209664,0
+CGNT.US,D,20240507,000000,7.53,7.68,7.43,7.65,438549,0
+CGNT.US,D,20240508,000000,7.61,7.72,7.61,7.63,200757,0
+CGNT.US,D,20240509,000000,7.62,7.81,7.62,7.64,153320,0
+CGNT.US,D,20240510,000000,7.61,7.65,7.43,7.53,234143,0
+CGNT.US,D,20240513,000000,7.54,7.72,7.51,7.68,152123,0
+CGNT.US,D,20240514,000000,7.68,7.77,7.585,7.65,157054,0
+CGNT.US,D,20240515,000000,7.6,7.81,7.49,7.71,143509,0
+CGNT.US,D,20240516,000000,7.67,7.7405,7.56,7.64,97702,0
+CGNT.US,D,20240517,000000,7.64,7.78,7.59,7.72,128123,0
+CGNT.US,D,20240520,000000,7.66,7.85,7.66,7.68,97289,0
+CGNT.US,D,20240521,000000,7.66,7.6941,7.5,7.53,70067,0
+CGNT.US,D,20240522,000000,7.5,7.51,7.36,7.42,210835,0
+CGNT.US,D,20240523,000000,7.46,7.5,7.3,7.45,138989,0
+CGNT.US,D,20240524,000000,7.47,7.66,7.45,7.64,112179,0
+CGNT.US,D,20240528,000000,7.62,7.87,7.62,7.7,134285,0
+CGNT.US,D,20240529,000000,7.56,7.84,7.56,7.76,127561,0
+CGNT.US,D,20240530,000000,7.79,7.79,7.55,7.62,153197,0
+CGNT.US,D,20240531,000000,7.63,7.63,7.35,7.6,154670,0
+CGNT.US,D,20240603,000000,7.59,7.68,7.405,7.51,156287,0
+CGNT.US,D,20240604,000000,7.41,7.48,7.3,7.34,161225,0
+CGNT.US,D,20240605,000000,7.36,7.78,7.35,7.77,284222,0
+CGNT.US,D,20240606,000000,7.76,8.03,7.75,7.82,132266,0
+CGNT.US,D,20240607,000000,7.75,7.89,7.71,7.86,235734,0
+CGNT.US,D,20240610,000000,7.78,8.03,7.69,7.93,458607,0
+CGNT.US,D,20240611,000000,7.86,7.95,7.7734,7.9,115196,0
+CGNT.US,D,20240612,000000,7.97,8.275,7.85,8.13,174599,0
+CGNT.US,D,20240613,000000,8,8.26,7.98,8.08,131128,0
+CGNT.US,D,20240614,000000,8.01,8.19,7.72,7.84,165770,0
+CGNT.US,D,20240617,000000,7.9,8.1493,7.9,8.01,398804,0
+CGNT.US,D,20240618,000000,8.64,8.7,7.32,7.6,888746,0
+CGNT.US,D,20240620,000000,7.28,7.55,7.26,7.43,647771,0
+CGNT.US,D,20240621,000000,7.43,7.535,7.14,7.5,832562,0
+CGNT.US,D,20240624,000000,7.52,7.6227,7.31,7.42,305158,0
+CGNT.US,D,20240625,000000,7.43,7.64,7.33,7.57,199499,0
+CGNT.US,D,20240626,000000,7.48,7.89,7.455,7.68,235554,0
+CGNT.US,D,20240627,000000,7.69,7.73,7.51,7.65,265545,0
+CGNT.US,D,20240628,000000,7.65,7.71,7.53,7.64,266081,0
+CGNT.US,D,20240701,000000,7.62,7.74,7.59,7.68,164428,0
+CGNT.US,D,20240702,000000,7.66,7.82,7.6,7.81,163439,0
+CGNT.US,D,20240703,000000,7.81,7.94,7.77,7.82,107920,0
+CGNT.US,D,20240705,000000,7.78,7.8083,7.62,7.66,131972,0
+CGNT.US,D,20240708,000000,7.66,7.711,7.57,7.59,181515,0
+CGNT.US,D,20240709,000000,7.57,7.57,7.38,7.42,253167,0
+CGNT.US,D,20240710,000000,7.42,7.56,7.2825,7.48,225585,0
+CGNT.US,D,20240711,000000,7.56,7.71,7.44,7.7,363336,0
+CGNT.US,D,20240712,000000,7.73,7.785,7.56,7.74,111700,0
+CGNT.US,D,20240715,000000,7.75,7.9,7.72,7.82,244774,0
+CGNT.US,D,20240716,000000,7.82,7.97,7.79,7.94,142523,0
+CGNT.US,D,20240717,000000,7.79,7.82,7.57,7.6,228098,0
+CGNT.US,D,20240718,000000,7.6,7.68,7.42,7.44,262303,0
+CGNT.US,D,20240719,000000,7.15,7.54,7.15,7.35,214890,0
+CGNT.US,D,20240722,000000,7.36,7.63,7.36,7.58,157727,0
+CGNT.US,D,20240723,000000,7.53,7.66,7.49,7.63,91612,0
+CGNT.US,D,20240724,000000,7.58,7.62,7.35,7.35,207125,0
+CGNT.US,D,20240725,000000,7.34,7.57,7.25,7.51,188278,0
+CGNT.US,D,20240726,000000,7.58,7.63,7.49,7.61,142528,0
+CGNT.US,D,20240729,000000,7.61,7.6611,7.55,7.57,142121,0
+CGNT.US,D,20240730,000000,7.6,7.64,7.01,7.5,229829,0
+CGNT.US,D,20240731,000000,7.55,7.74,7.515,7.63,134578,0
+CGNT.US,D,20240801,000000,7.66,7.68,7.25,7.4,187406,0
+CGNT.US,D,20240802,000000,7.13,7.348,7.1,7.3,404702,0
+CGNT.US,D,20240805,000000,6.86,7.19,6.7403,7.06,163800,0
+CGNT.US,D,20240806,000000,7.1,7.23,7.01,7.2,221477,0
+CGNT.US,D,20240807,000000,7.34,7.4,7.13,7.18,194960,0
+CGNT.US,D,20240808,000000,7.2,7.4,7.2,7.35,224902,0
+CGNT.US,D,20240809,000000,7.36,7.36,7.2,7.2,179136,0
+CGNT.US,D,20240812,000000,7.07,7.22,7.04,7.16,184699,0
+CGNT.US,D,20240813,000000,7.2,7.32,7.2,7.25,257367,0
+CGNT.US,D,20240814,000000,7.28,7.3,7.18,7.25,221564,0
+CGNT.US,D,20240815,000000,7.36,7.45,7.275,7.35,100819,0
+CGNT.US,D,20240816,000000,7.34,7.45,7.31,7.39,124242,0
+CGNT.US,D,20240819,000000,7.41,7.56,7.41,7.49,155123,0
+CGNT.US,D,20240820,000000,7.47,7.58,7.39,7.44,152247,0
+CGNT.US,D,20240821,000000,7.5,7.5299,7.34,7.49,266615,0
+CGNT.US,D,20240822,000000,7.49,7.55,7.275,7.31,124251,0
+CGNT.US,D,20240823,000000,7.35,7.63,7.35,7.54,253486,0
+CGNT.US,D,20240826,000000,7.56,7.61,7.42,7.45,109150,0
+CGNT.US,D,20240827,000000,7.4,7.53,7.39,7.48,152706,0
+CGNT.US,D,20240828,000000,7.45,7.48,7.38,7.43,124394,0
+CGNT.US,D,20240829,000000,7.47,7.6,7.42,7.54,177079,0
+CGNT.US,D,20240830,000000,7.58,7.69,7.54,7.66,231126,0
+CGNT.US,D,20240903,000000,7.61,7.65,7.445,7.47,231519,0
+CGNT.US,D,20240904,000000,7.42,7.64,7.42,7.44,303745,0
+CGNT.US,D,20240905,000000,7.44,7.5,7.39,7.48,235928,0
+CGNT.US,D,20240906,000000,7.48,7.53,7.32,7.38,188721,0
+CGNT.US,D,20240909,000000,7.39,7.48,7.39,7.44,274372,0
+CGNT.US,D,20240910,000000,7.51,7.66,6.35,6.47,1009504,0
+CGNT.US,D,20240911,000000,6.44,6.5,6.21,6.3,678679,0
+CGNT.US,D,20240912,000000,6.29,6.368,6.24,6.31,506831,0
+CGNT.US,D,20240913,000000,6.57,7.16,6.57,6.94,721183,0
+CGNT.US,D,20240916,000000,6.94,6.945,6.66,6.71,320000,0
+CGNT.US,D,20240917,000000,6.74,6.86,6.7,6.81,389226,0
+CGNT.US,D,20240918,000000,6.8,6.81,6.62,6.72,294810,0
+CGNT.US,D,20240919,000000,6.83,6.88,6.725,6.79,242719,0
+CGNT.US,D,20240920,000000,6.75,6.76,6.68,6.71,281542,0
+CGNT.US,D,20240923,000000,6.7,6.77,6.59,6.6,270034,0
+CGNT.US,D,20240924,000000,6.6,6.715,6.6,6.7,165712,0
+CGNT.US,D,20240925,000000,6.69,6.705,6.53,6.68,259399,0
+CGNT.US,D,20240926,000000,6.76,6.98,6.73,6.96,154429,0
+CGNT.US,D,20240927,000000,6.98,7.06,6.77,6.79,236330,0
+CGNT.US,D,20240930,000000,6.76,6.82,6.72,6.79,246702,0
+CGNT.US,D,20241001,000000,6.78,6.79,6.45,6.55,287280,0
+CGNT.US,D,20241002,000000,6.56,6.62,6.475,6.49,151956,0
+CGNT.US,D,20241003,000000,6.46,6.5,6.39,6.47,199047,0
+CGNT.US,D,20241004,000000,6.38,6.68,6.38,6.67,305034,0
+CGNT.US,D,20241007,000000,6.68,6.68,6.51,6.58,223215,0
+CGNT.US,D,20241008,000000,6.6,6.68,6.56,6.61,200664,0
+CGNT.US,D,20241009,000000,6.62,6.62,6.5,6.55,672910,0
+CGNT.US,D,20241010,000000,6.5,6.61,6.465,6.52,197725,0
+CGNT.US,D,20241011,000000,6.49,6.72,6.48,6.69,200365,0
+CGNT.US,D,20241014,000000,6.68,6.92,6.56,6.91,375364,0
+CGNT.US,D,20241015,000000,6.9,7.07,6.78,7.01,236197,0
+CGNT.US,D,20241016,000000,7.06,7.07,6.83,6.85,156029,0
+CGNT.US,D,20241017,000000,6.85,7.09,6.78,7.01,212652,0
+CGNT.US,D,20241018,000000,7.07,7.135,6.89,7.02,121533,0
+CGNT.US,D,20241021,000000,6.98,7.06,6.925,6.95,87981,0
+CGNT.US,D,20241022,000000,6.92,7.01,6.84,6.85,76097,0
+CGNT.US,D,20241023,000000,6.81,6.86,6.65,6.67,248166,0
+CGNT.US,D,20241024,000000,6.7,6.86,6.62,6.65,131890,0
+CGNT.US,D,20241025,000000,6.65,6.73,6.59,6.61,76935,0
+CGNT.US,D,20241028,000000,6.76,6.82,6.675,6.7,229928,0
+CGNT.US,D,20241029,000000,6.65,6.72,6.575,6.58,174394,0
+CGNT.US,D,20241030,000000,6.54,6.73,6.54,6.59,279213,0
+CGNT.US,D,20241031,000000,6.57,6.6368,6.45,6.49,210717,0
+CGNT.US,D,20241101,000000,6.5,6.53,6.406,6.45,213144,0
+CGNT.US,D,20241104,000000,6.41,6.53,6.38,6.48,188363,0
+CGNT.US,D,20241105,000000,6.47,6.76,6.45,6.74,260984,0
+CGNT.US,D,20241106,000000,6.88,6.99,6.83,6.92,306442,0
+CGNT.US,D,20241107,000000,6.95,7.07,6.89,7.01,469958,0
+CGNT.US,D,20241108,000000,6.99,7,6.89,6.93,182948,0
+CGNT.US,D,20241111,000000,6.95,7.2,6.935,7.11,244527,0
+CGNT.US,D,20241112,000000,7.2,7.74,7.15,7.48,419726,0
+CGNT.US,D,20241113,000000,7.48,7.56,7.32,7.33,204507,0
+CGNT.US,D,20241114,000000,7.33,7.33,6.93,7.07,269456,0
+CGNT.US,D,20241115,000000,7.03,7.15,6.85,6.92,189217,0
+CGNT.US,D,20241118,000000,6.92,7,6.8,6.99,180532,0
+CGNT.US,D,20241119,000000,6.87,7.028,6.83,6.98,147600,0
+CGNT.US,D,20241120,000000,6.85,7.5,6.85,7.46,272564,0
+CGNT.US,D,20241121,000000,7.42,8.24,7.375,8.13,607632,0
+CGNT.US,D,20241122,000000,8,8.09,7.74,7.82,240184,0
+CGNT.US,D,20241125,000000,7.98,8.07,7.82,7.95,272905,0
+CGNT.US,D,20241126,000000,7.96,8.028,7.77,7.93,215188,0
+CGNT.US,D,20241127,000000,7.96,7.98,7.84,7.96,135768,0
+CGNT.US,D,20241129,000000,7.97,8.18,7.945,8.12,64742,0
+CGNT.US,D,20241202,000000,8.08,8.24,7.97,8.23,293278,0
+CGNT.US,D,20241203,000000,8.22,8.6,8.04,8.51,306559,0
+CGNT.US,D,20241204,000000,8.5,8.84,8.5,8.57,192264,0
+CGNT.US,D,20241205,000000,8.55,9.12,8.5231,8.75,346724,0
+CGNT.US,D,20241206,000000,8.82,9.01,8.76,8.77,191122,0
+CGNT.US,D,20241209,000000,8.8,9.03,8.74,8.77,378069,0
+CGNT.US,D,20241210,000000,8.68,8.95,8.605,8.62,428150,0
+CGNT.US,D,20241211,000000,8.74,8.89,8,8.22,674013,0
+CGNT.US,D,20241212,000000,8.22,9.01,8.04,8.97,494136,0
+CGNT.US,D,20241213,000000,8.88,8.91,8.52,8.75,312211,0
+CGNT.US,D,20241216,000000,8.84,9.5,8.75,9.5,495579,0
+CGNT.US,D,20241217,000000,9.5,9.59,9.11,9.26,339030,0
+CGNT.US,D,20241218,000000,9.17,9.25,8.52,8.6,336614,0
+CGNT.US,D,20241219,000000,8.65,8.935,8.6,8.7,133433,0
+CGNT.US,D,20241220,000000,8.44,8.91,8.44,8.67,194899,0
+CGNT.US,D,20241223,000000,8.7,8.8,8.61,8.71,172470,0
+CGNT.US,D,20241224,000000,8.63,8.79,8.63,8.76,84617,0
+CGNT.US,D,20241226,000000,8.7,8.85,8.7,8.82,254315,0
+CGNT.US,D,20241227,000000,8.8,8.82,8.485,8.77,225729,0
+CGNT.US,D,20241230,000000,8.61,8.705,8.55,8.6,195127,0
+CGNT.US,D,20241231,000000,8.65,8.68,8.525,8.65,147797,0
+CGNT.US,D,20250102,000000,8.66,8.87,8.54,8.63,317490,0
+CGNT.US,D,20250103,000000,8.71,8.91,8.7,8.88,264471,0
+CGNT.US,D,20250106,000000,8.94,9.05,8.85,8.91,263101,0
+CGNT.US,D,20250107,000000,8.9,8.9799,8.62,8.81,181176,0
+CGNT.US,D,20250108,000000,8.78,8.84,8.65,8.8,161131,0
+CGNT.US,D,20250110,000000,8.65,8.77,8.59,8.72,184005,0
+CGNT.US,D,20250113,000000,8.61,8.7,8.47,8.51,241208,0
+CGNT.US,D,20250114,000000,8.62,8.98,8.58,8.79,302644,0
+CGNT.US,D,20250115,000000,8.99,9.6945,8.91,9.59,781450,0
+CGNT.US,D,20250116,000000,9.59,9.97,9.4828,9.78,742005,0
+CGNT.US,D,20250117,000000,9.94,9.94,9.54,9.66,235573,0
+CGNT.US,D,20250121,000000,9.72,9.76,9.51,9.58,318468,0
+CGNT.US,D,20250122,000000,9.56,9.67,9.37,9.4,200436,0
+CGNT.US,D,20250123,000000,9.34,9.53,9.12,9.5,390986,0
+CGNT.US,D,20250124,000000,9.53,9.65,9.25,9.34,201001,0
+CGNT.US,D,20250127,000000,9.17,9.27,8.96,9.04,183176,0
+CGNT.US,D,20250128,000000,9,9.24,8.92,9.19,135557,0
+CGNT.US,D,20250129,000000,9.17,9.18,8.99,9.15,160947,0
+CGNT.US,D,20250130,000000,9.24,9.5,9.18,9.35,251454,0
+CGNT.US,D,20250131,000000,9.36,9.55,9.08,9.31,172896,0
+CGNT.US,D,20250203,000000,9.03,9.51,8.83,9.44,248463,0
+CGNT.US,D,20250204,000000,9.44,10.065,9.43,10.05,605358,0
+CGNT.US,D,20250205,000000,10.06,10.8332,10.05,10.78,908963,0
+CGNT.US,D,20250206,000000,10.79,11.12,10.64,10.91,557256,0
+CGNT.US,D,20250207,000000,11.01,11.01,10.69,10.71,153321,0
+CGNT.US,D,20250210,000000,10.77,10.82,10.68,10.76,159103,0
+CGNT.US,D,20250211,000000,10.68,10.86,10.6,10.76,232774,0
+CGNT.US,D,20250212,000000,10.59,10.91,10.52,10.8,237883,0
+CGNT.US,D,20250213,000000,10.87,10.88,10.58,10.74,180639,0
+CGNT.US,D,20250214,000000,10.76,10.78,10.32,10.34,313272,0
+CGNT.US,D,20250218,000000,10.36,10.405,10.075,10.16,182758,0
+CGNT.US,D,20250219,000000,10.05,10.11,9.83,9.88,262949,0
+CGNT.US,D,20250220,000000,9.86,9.86,9.39,9.56,222183,0
+CGNT.US,D,20250221,000000,9.66,9.66,9.12,9.14,172828,0
+CGNT.US,D,20250224,000000,9.18,9.18,8.95,9,253849,0
+CGNT.US,D,20250225,000000,8.9,9.1,8.8,8.9,228628,0
+CGNT.US,D,20250226,000000,9,9.186,8.92,8.98,245223,0
+CGNT.US,D,20250227,000000,9.07,9.1,8.845,8.87,190467,0
+CGNT.US,D,20250228,000000,8.81,8.96,8.63,8.93,502295,0
+CGNT.US,D,20250303,000000,9.01,9.48,8.8,9.05,524277,0
+CGNT.US,D,20250304,000000,8.94,9.33,8.48,8.97,413015,0
+CGNT.US,D,20250305,000000,9.18,9.25,8.805,8.94,179922,0
+CGNT.US,D,20250306,000000,8.79,8.89,8.5,8.53,262295,0
+CGNT.US,D,20250307,000000,8.52,8.52,8.1201,8.47,161147,0
+CGNT.US,D,20250310,000000,8.27,8.27,7.9,8.03,226203,0
+CGNT.US,D,20250311,000000,7.99,8.12,7.88,7.97,206732,0
+CGNT.US,D,20250312,000000,8.12,8.15,7.93,8.01,193632,0
+CGNT.US,D,20250313,000000,7.98,8.16,7.85,8.09,265933,0
+CGNT.US,D,20250314,000000,8.16,8.42,8.1044,8.32,178819,0
+CGNT.US,D,20250317,000000,8.505,8.59,8.29,8.53,215269,0
+CGNT.US,D,20250318,000000,8.44,8.47,8.32,8.35,144767,0
+CGNT.US,D,20250319,000000,8.35,8.58,8.35,8.44,202321,0
+CGNT.US,D,20250320,000000,8.33,8.48,8.24,8.35,187145,0
+CGNT.US,D,20250321,000000,8.23,8.41,8.23,8.33,285343,0
+CGNT.US,D,20250324,000000,8.45,8.49,8.31,8.37,327517,0
+CGNT.US,D,20250325,000000,8.37,8.41,8.28,8.3,462925,0
+CGNT.US,D,20250326,000000,8.3,8.39,8.05,8.1,517814,0
+CGNT.US,D,20250327,000000,8.36,8.36,8.08,8.1,387165,0
+CGNT.US,D,20250328,000000,8.04,8.055,7.855,7.95,347379,0
+CGNT.US,D,20250331,000000,7.82,7.91,7.64,7.8,845416,0
+CGNT.US,D,20250401,000000,7.81,8.24,7.67,8.22,761665,0
+CGNT.US,D,20250402,000000,9.2,10.315,9.1376,9.95,1979719,0
+CGNT.US,D,20250403,000000,9.46,10.3,9.45,9.62,1190529,0
+CGNT.US,D,20250404,000000,9.4,9.44,8.81,9.2,885203,0
+CGNT.US,D,20250407,000000,8.63,9.28,8.45,8.71,786779,0
+CGNT.US,D,20250408,000000,9.06,9.145,8.52,8.75,462722,0
+CGNT.US,D,20250409,000000,8.68,9.57,8.6,9.41,463605,0
+CGNT.US,D,20250410,000000,9.19,9.595,9.04,9.29,565391,0
+CGNT.US,D,20250411,000000,9.29,9.53,9.13,9.46,450526,0
+CGNT.US,D,20250414,000000,9.73,9.91,9.51,9.64,437960,0
+CGNT.US,D,20250415,000000,9.63,9.8,9.53,9.76,448758,0
+CGNT.US,D,20250416,000000,9.51,9.905,9.44,9.7,336036,0
+CGNT.US,D,20250417,000000,9.7,9.7,9.5,9.505,279402,0
+CGNT.US,D,20250421,000000,9.48,9.5737,9.1,9.18,261277,0
+CGNT.US,D,20250422,000000,9.29,9.435,9.15,9.25,309390,0
+CGNT.US,D,20250423,000000,9.54,9.665,9.25,9.3,233970,0
+CGNT.US,D,20250424,000000,9.35,9.55,9.35,9.53,218491,0
+CGNT.US,D,20250425,000000,9.48,9.7458,9.48,9.7,195688,0
+CGNT.US,D,20250428,000000,9.71,9.82,9.535,9.78,299600,0
+CGNT.US,D,20250429,000000,9.79,10,9.69,9.78,529199,0
+CGNT.US,D,20250430,000000,9.67,9.84,9.5,9.8,204912,0
+CGNT.US,D,20250501,000000,9.91,10.18,9.8,9.85,234051,0
+CGNT.US,D,20250502,000000,9.99,10.048,9.88,9.9,175072,0
+CGNT.US,D,20250505,000000,9.9,10.1389,9.8,9.97,156135,0
+CGNT.US,D,20250506,000000,9.83,9.89,9.59,9.6,228134,0
+CGNT.US,D,20250507,000000,9.6,9.82,9.6,9.7,145657,0
+CGNT.US,D,20250508,000000,9.77,10,9.7,9.77,227252,0
+CGNT.US,D,20250509,000000,9.8,9.9,9.58,9.8,208821,0
+CGNT.US,D,20250512,000000,10,10.0899,9.755,9.96,204390,0
+CGNT.US,D,20250513,000000,9.88,10.1364,9.64,9.9,203993,0
+CGNT.US,D,20250514,000000,9.87,10.0698,9.71,9.73,241615,0
+CGNT.US,D,20250515,000000,9.74,9.88,9.6428,9.79,164865,0
+CGNT.US,D,20250516,000000,9.84,9.99,9.8054,9.9,188682,0
+CGNT.US,D,20250519,000000,9.76,10.67,9.76,10.47,480424,0
+CGNT.US,D,20250520,000000,10.86,10.99,10.42,10.95,523407,0
+CGNT.US,D,20250521,000000,10.85,11.09,10.63,10.7,281154,0
+CGNT.US,D,20250522,000000,10.5,10.97,10.42,10.69,217074,0
+CGNT.US,D,20250523,000000,10.52,10.82,10.43,10.68,175233,0
+CGNT.US,D,20250527,000000,10.76,10.98,10.6482,10.72,216512,0
+CGNT.US,D,20250528,000000,10.71,10.88,10.68,10.76,141172,0
+CGNT.US,D,20250529,000000,10.83,10.89,10.68,10.75,190229,0
+CGNT.US,D,20250530,000000,10.73,10.94,10.695,10.905,258246,0
+CGNT.US,D,20250602,000000,10.85,11.2,10.6301,11.1,397232,0
+CGNT.US,D,20250603,000000,11.06,11.15,10.99,11.06,255539,0
+CGNT.US,D,20250604,000000,11.1,11.39,11.07,11.185,353279,0
+CGNT.US,D,20250605,000000,11.35,11.655,11.23,11.39,414015,0
+CGNT.US,D,20250606,000000,11.44,11.44,11.09,11.22,187141,0
+CGNT.US,D,20250609,000000,11.25,11.375,11.18,11.2,331837,0
+CGNT.US,D,20250610,000000,11.24,11.29,10.7884,11.01,699332,0
+CGNT.US,D,20250611,000000,10.22,10.38,9.13,9.58,1675709,0
+CGNT.US,D,20250612,000000,9.62,9.715,9.24,9.42,691957,0
+CGNT.US,D,20250613,000000,9.2,9.315,8.91,8.96,690589,0
+CGNT.US,D,20250616,000000,9.05,9.59,9.0101,9.41,595776,0
+CGNT.US,D,20250617,000000,9.27,9.3,9.12,9.16,352798,0
+CGNT.US,D,20250618,000000,9.16,9.18,8.97,9.025,501302,0
+CGNT.US,D,20250620,000000,9.09,9.125,8.82,8.83,486090,0
+CGNT.US,D,20250623,000000,8.8,9.28,8.725,9.17,328610,0
+CGNT.US,D,20250624,000000,9.22,9.395,9.11,9.35,258246,0
+CGNT.US,D,20250625,000000,9.37,9.4,9.14,9.14,258257,0
+CGNT.US,D,20250626,000000,9.14,9.36,9.04,9.32,312211,0
+CGNT.US,D,20250627,000000,9.29,9.3,9.09,9.11,239264,0
+CGNT.US,D,20250630,000000,9.12,9.32,9.12,9.24,228100,0
+CGNT.US,D,20250701,000000,9.21,9.485,9.2,9.44,367432,0
+CGNT.US,D,20250702,000000,9.43,9.45,9.0811,9.09,296568,0
+CGNT.US,D,20250703,000000,9.14,9.225,9.061,9.18,100069,0
+CGNT.US,D,20250707,000000,9.07,9.2449,9.015,9.03,176912,0
+CGNT.US,D,20250708,000000,9.09,9.15,8.98,9.14,237877,0
+CGNT.US,D,20250709,000000,9.17,9.295,9.115,9.14,191793,0
+CGNT.US,D,20250710,000000,9.12,9.165,8.99,9.04,221798,0
+CGNT.US,D,20250711,000000,9.01,9.02,8.7833,8.87,213879,0
+CGNT.US,D,20250714,000000,8.84,9.005,8.8201,8.89,240159,0
+CGNT.US,D,20250715,000000,9.16,9.8404,9.1,9.15,506758,0
+CGNT.US,D,20250716,000000,9.14,9.34,9.1,9.29,294781,0
+CGNT.US,D,20250717,000000,9.28,9.35,9.14,9.34,257274,0
+CGNT.US,D,20250718,000000,9.37,9.37,9.155,9.18,134006,0
+CGNT.US,D,20250721,000000,9.2,9.28,9.115,9.16,146044,0
+CGNT.US,D,20250722,000000,9.15,9.15,8.99,9.07,217754,0
+CGNT.US,D,20250723,000000,9.17,9.38,9.07,9.295,238100,0
+CGNT.US,D,20250724,000000,9.2,9.33,9.15,9.25,143282,0
+CGNT.US,D,20250725,000000,9.25,9.33,9.2122,9.3,144126,0
+CGNT.US,D,20250728,000000,9.31,9.3816,9.18,9.25,137888,0
+CGNT.US,D,20250729,000000,9.31,9.32,9.1,9.12,132792,0
+CGNT.US,D,20250730,000000,9.16,9.36,9.11,9.32,144181,0
+CGNT.US,D,20250731,000000,9.29,9.6206,9.15,9.26,332179,0
+CGNT.US,D,20250801,000000,9.1,9.22,8.8807,9.03,283756,0
+CGNT.US,D,20250804,000000,9.1,9.19,9.05,9.15,185448,0
+CGNT.US,D,20250805,000000,9.21,9.35,9,9.02,160638,0
+CGNT.US,D,20250806,000000,9.01,9.1209,8.9662,9.05,145135,0
+CGNT.US,D,20250807,000000,9.1,9.18,8.975,9.09,181797,0
+CGNT.US,D,20250808,000000,9.1,9.1,8.815,8.85,253232,0
+CGNT.US,D,20250811,000000,8.81,8.81,8.47,8.55,264099,0
+CGNT.US,D,20250812,000000,8.59,8.68,8.47,8.59,233575,0
+CGNT.US,D,20250813,000000,8.68,8.81,8.55,8.78,148261,0
+CGNT.US,D,20250814,000000,8.71,8.82,8.665,8.73,196377,0
+CGNT.US,D,20250815,000000,8.73,8.8,8.7,8.77,89090,0
+CGNT.US,D,20250818,000000,8.73,8.97,8.72,8.95,147889,0
+CGNT.US,D,20250819,000000,8.99,8.99,8.66,8.71,169482,0
+CGNT.US,D,20250820,000000,8.68,8.68,8.47,8.51,248583,0
+CGNT.US,D,20250821,000000,8.5,8.66,8.34,8.64,181325,0
+CGNT.US,D,20250822,000000,8.71,8.91,8.68,8.88,190256,0
+CGNT.US,D,20250825,000000,8.88,8.89,8.7,8.71,120836,0
+CGNT.US,D,20250826,000000,8.71,8.7889,8.59,8.64,110174,0
+CGNT.US,D,20250827,000000,8.58,8.76,8.58,8.72,99927,0
+CGNT.US,D,20250828,000000,8.7,8.89,8.6,8.87,277728,0
+CGNT.US,D,20250829,000000,8.87,8.95,8.78,8.93,192434,0
+CGNT.US,D,20250902,000000,8.96,9.06,8.735,8.82,259859,0
+CGNT.US,D,20250903,000000,8.79,8.88,8.615,8.65,149922,0
+CGNT.US,D,20250904,000000,8.67,8.715,8.5,8.69,141986,0
+CGNT.US,D,20250905,000000,8.72,9.025,8.66,9.005,176227,0
+CGNT.US,D,20250908,000000,9.01,9.57,9,9.53,610799,0
+CGNT.US,D,20250909,000000,8.83,8.83,8.15,8.45,1620282,0
+CGNT.US,D,20250910,000000,8.37,8.54,8.2102,8.26,356209,0
+CGNT.US,D,20250911,000000,8.345,8.81,8.3312,8.72,444629,0
+CGNT.US,D,20250912,000000,8.73,8.73,8.52,8.52,232714,0
+CGNT.US,D,20250915,000000,8.52,8.5379,8.37,8.46,282541,0
+CGNT.US,D,20250916,000000,8.45,8.45,8.27,8.34,252501,0
+CGNT.US,D,20250917,000000,8.36,8.42,8.1707,8.33,243097,0
+CGNT.US,D,20250918,000000,8.34,8.53,8.31,8.53,355029,0
+CGNT.US,D,20250919,000000,8.58,8.62,8.37,8.39,299270,0
+CGNT.US,D,20250922,000000,8.32,8.75,8.275,8.64,217642,0
+CGNT.US,D,20250923,000000,8.68,8.68,8.42,8.43,145925,0
+CGNT.US,D,20250924,000000,8.46,8.55,8.32,8.43,168909,0
+CGNT.US,D,20250925,000000,8.47,8.49,8.25,8.38,228871,0
+CGNT.US,D,20250926,000000,8.41,8.41,8.25,8.35,161768,0
+CGNT.US,D,20250929,000000,8.38,8.39,8.2,8.21,238485,0
+CGNT.US,D,20250930,000000,8.18,8.43,8.0908,8.4,272620,0
+CGNT.US,D,20251001,000000,8.36,8.36,8.15,8.2,272437,0
+CGNT.US,D,20251002,000000,8.2,8.29,8.13,8.25,207995,0
+CGNT.US,D,20251003,000000,8.63,8.6599,8.4,8.44,306268,0
+CGNT.US,D,20251006,000000,8.46,8.61,8.34,8.56,380858,0
+CGNT.US,D,20251007,000000,8.58,8.63,8.3,8.45,255005,0
+CGNT.US,D,20251008,000000,8.48,8.66,8.355,8.53,289418,0
+CGNT.US,D,20251009,000000,8.56,8.6,8.35,8.39,217890,0
+CGNT.US,D,20251010,000000,8.41,8.59,8.1,8.1,364415,0
+CGNT.US,D,20251013,000000,8.28,8.5,8.04,8.15,298078,0
+CGNT.US,D,20251014,000000,8.06,8.22,8,8.21,356843,0
+CGNT.US,D,20251015,000000,8.25,8.28,8.04,8.12,243299,0
+CGNT.US,D,20251016,000000,8.14,8.21,7.95,8,273993,0
+CGNT.US,D,20251017,000000,7.84,8.04,7.82,7.95,242711,0
+CGNT.US,D,20251020,000000,7.97,8.09,7.95,8.05,149753,0
+CGNT.US,D,20251021,000000,8.02,8.18,7.96,8.13,235721,0
+CGNT.US,D,20251022,000000,8.15,8.2,8.05,8.18,263736,0
+CGNT.US,D,20251023,000000,8.22,8.31,8.185,8.28,174679,0
+CGNT.US,D,20251024,000000,8.32,8.44,8.29,8.38,287314,0
+CGNT.US,D,20251027,000000,8.49,8.565,8.36,8.47,285398,0
+CGNT.US,D,20251028,000000,8.45,8.59,8.44,8.5,413033,0
+CGNT.US,D,20251029,000000,8.5,8.51,8.385,8.45,278780,0
+CGNT.US,D,20251030,000000,8.36,8.515,8.31,8.37,345161,0
+CGNT.US,D,20251031,000000,8.37,8.425,8.29,8.35,331949,0
+CGNT.US,D,20251103,000000,8.3,8.985,8.3,8.97,457987,0
+CGNT.US,D,20251104,000000,8.78,8.87,8.24,8.44,344245,0
+CGNT.US,D,20251105,000000,8.41,8.599,8.41,8.55,222576,0
+CGNT.US,D,20251106,000000,8.55,8.55,8.34,8.37,322740,0
+CGNT.US,D,20251107,000000,8.29,8.435,8.18,8.43,149752,0
+CGNT.US,D,20251110,000000,8.47,8.67,8.375,8.47,152377,0
+CGNT.US,D,20251111,000000,8.47,8.59,8.41,8.54,125038,0
+CGNT.US,D,20251112,000000,8.48,8.72,8.48,8.59,134397,0
+CGNT.US,D,20251113,000000,8.53,8.67,8.49,8.65,292360,0
+CGNT.US,D,20251114,000000,8.45,8.56,8.395,8.47,238221,0
+CGNT.US,D,20251117,000000,8.44,8.55,8.29,8.35,273913,0
+CGNT.US,D,20251118,000000,8.31,8.47,8.24,8.4,310069,0
+CGNT.US,D,20251119,000000,8.46,8.49,8.01,8.03,252850,0
+CGNT.US,D,20251120,000000,8.13,8.24,7.92,7.98,178767,0
+CGNT.US,D,20251121,000000,7.97,8.11,7.87,8.02,219103,0
+CGNT.US,D,20251124,000000,8.06,8.13,8.01,8.09,160909,0
+CGNT.US,D,20251125,000000,8.13,8.28,8.06,8.26,193187,0
+CGNT.US,D,20251126,000000,8.24,8.34,8.2,8.31,196689,0
+CGNT.US,D,20251128,000000,8.31,8.45,8.275,8.4,126613,0
+CGNT.US,D,20251201,000000,8.29,8.37,8.15,8.15,280360,0
+CGNT.US,D,20251202,000000,8.22,8.455,8.2,8.36,203150,0
+CGNT.US,D,20251203,000000,8.33,8.545,8.3,8.53,248317,0
+CGNT.US,D,20251204,000000,8.55,8.7468,8.46,8.57,258910,0
+CGNT.US,D,20251205,000000,8.75,8.84,8.575,8.65,258411,0
+CGNT.US,D,20251208,000000,8.7,9.03,8.64,8.97,585051,0
+CGNT.US,D,20251209,000000,9.38,9.97,9.07,9.72,766519,0
+CGNT.US,D,20251210,000000,9.71,9.72,9.33,9.7,402889,0
+CGNT.US,D,20251211,000000,9.56,9.94,9.56,9.87,327564,0
+CGNT.US,D,20251212,000000,9.88,9.95,9.78,9.86,178441,0
+CGNT.US,D,20251215,000000,9.85,9.85,9.5,9.51,282645,0
+CGNT.US,D,20251216,000000,9.44,9.6,9.295,9.48,258791,0
+CGNT.US,D,20251217,000000,9.49,9.6,9.37,9.39,263863,0
+CGNT.US,D,20251218,000000,9.42,9.59,9.4102,9.53,172053,0
+CGNT.US,D,20251219,000000,9.52,9.52,9.41,9.46,406737,0
+CGNT.US,D,20251222,000000,9.46,9.86,9.46,9.64,227588,0
+CGNT.US,D,20251223,000000,9.63,9.76,9.495,9.54,162525,0
+CGNT.US,D,20251224,000000,9.51,9.64,9.45,9.54,233594,0
+CGNT.US,D,20251226,000000,9.56,9.6,9.3,9.31,166004,0
+CGNT.US,D,20251229,000000,9.27,9.37,9.1691,9.3,154561,0
+CGNT.US,D,20251230,000000,9.28,9.36,9.27,9.3,197666,0
+CGNT.US,D,20251231,000000,9.31,9.43,9.215,9.4,306039,0
+CGNT.US,D,20260102,000000,9.47,9.47,8.85,8.9,262598,0
+CGNT.US,D,20260105,000000,8.92,9.24,8.92,9.08,272008,0
+CGNT.US,D,20260106,000000,9.11,9.355,9.08,9.35,204328,0
+CGNT.US,D,20260107,000000,9.35,9.56,9.335,9.54,186542,0
+CGNT.US,D,20260108,000000,9.46,9.62,9.43,9.56,207126,0
+CGNT.US,D,20260109,000000,9.54,9.63,9.43,9.57,273789,0
+CGNT.US,D,20260112,000000,9.54,9.84,9.53,9.73,248726,0
+CGNT.US,D,20260113,000000,9.75,9.75,9.545,9.61,248175,0
+CGNT.US,D,20260114,000000,9.5,9.58,9.18,9.25,285960,0
+CGNT.US,D,20260115,000000,9.3,9.5,9.16,9.28,273114,0
+CGNT.US,D,20260116,000000,9.33,9.33,9.05,9.11,295873,0
+CGNT.US,D,20260120,000000,9.11,9.29,8.79,8.96,328992,0
+CGNT.US,D,20260121,000000,9,9.02,8.855,8.91,342360,0
+CGNT.US,D,20260122,000000,8.97,9.1008,8.88,8.92,255659,0
+CGNT.US,D,20260123,000000,8.89,8.965,8.865,8.9,116765,0
+CGNT.US,D,20260126,000000,8.92,9.24,8.9,9.24,151739,0
+CGNT.US,D,20260127,000000,9.23,9.3089,9.095,9.29,183470,0
+CGNT.US,D,20260128,000000,9.34,9.48,9.185,9.23,162228,0
+CGNT.US,D,20260129,000000,9.19,9.19,8.69,8.84,289492,0
+CGNT.US,D,20260130,000000,8.81,9.1,8.81,9.03,332711,0
+CGNT.US,D,20260202,000000,8.99,9.245,8.97,9.18,284057,0
+CGNT.US,D,20260203,000000,9.18,9.25,8.26,8.48,628163,0
+CGNT.US,D,20260204,000000,8.39,8.53,7.8662,7.89,506297,0
+CGNT.US,D,20260205,000000,7.87,7.905,7.2,7.27,787837,0
+CGNT.US,D,20260206,000000,7.222,7.48,7.14,7.32,535750,0
+CGNT.US,D,20260209,000000,7.29,7.63,7.195,7.55,473596,0
+CGNT.US,D,20260210,000000,7.55,7.8374,7.55,7.67,485500,0
+CGNT.US,D,20260211,000000,7.67,7.695,7.13,7.2,381929,0
+CGNT.US,D,20260212,000000,7.27,7.27,6.725,6.87,523469,0
+CGNT.US,D,20260213,000000,6.86,7.175,6.86,7.06,541923,0
+CGNT.US,D,20260217,000000,7.06,7.09,6.875,7.06,224356,0
+CGNT.US,D,20260218,000000,7.15,7.31,6.95,7.035,1721566,0
diff --git a/daily/us/nasdaq stocks/1/cgnx.us.txt b/daily/us/nasdaq stocks/1/cgnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e65e81f1e8be525cca2f6fbde21b3e1621117c8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgnx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGNX.US,D,20050225,000000,6.23644,6.32617,6.19133,6.32617,906951.07336245,0
+CGNX.US,D,20050228,000000,6.32387,6.32387,6.15359,6.19999,838642.00470299,0
+CGNX.US,D,20050301,000000,6.20238,6.33474,6.20238,6.31003,817220.54907931,0
+CGNX.US,D,20050302,000000,6.25646,6.33005,6.1739,6.18655,815570.73650773,0
+CGNX.US,D,20050303,000000,6.22967,6.27169,6.1492,6.18894,885106.87209505,0
+CGNX.US,D,20050304,000000,6.22738,6.29221,6.17629,6.24321,1643423.1879047,0
+CGNX.US,D,20050307,000000,6.26064,6.36272,6.21583,6.31243,1268067.2304274,0
+CGNX.US,D,20050308,000000,6.30366,6.33861,6.19372,6.2456,1400271.1400745,0
+CGNX.US,D,20050309,000000,6.28085,6.28085,6.01027,6.01267,1543509.6147546,0
+CGNX.US,D,20050310,000000,6.06216,6.15607,6.02352,6.11076,2461146.8143416,0
+CGNX.US,D,20050311,000000,6.1021,6.1739,5.9582,6.02114,730116.87183652,0
+CGNX.US,D,20050314,000000,5.99196,6.1492,5.96945,6.04415,730714.3389577,0
+CGNX.US,D,20050315,000000,6.03756,6.1262,5.91378,5.92423,893513.58594126,0
+CGNX.US,D,20050316,000000,5.91139,5.98289,5.83311,5.87324,729410.95690174,0
+CGNX.US,D,20050317,000000,5.90232,5.90232,5.72815,5.765,1016112.8350606,0
+CGNX.US,D,20050318,000000,5.78402,5.79776,5.68741,5.74209,1177113.6558021,0
+CGNX.US,D,20050321,000000,5.71471,5.80871,5.6918,5.74637,473820.54734036,0
+CGNX.US,D,20050322,000000,5.80015,5.87703,5.69419,5.70335,394649.62683254,0
+CGNX.US,D,20050323,000000,5.70335,5.75574,5.61741,5.62408,802355.16544584,0
+CGNX.US,D,20050324,000000,5.63314,5.70096,5.55118,5.55118,962166.07267708,0
+CGNX.US,D,20050328,000000,5.5468,5.64041,5.52101,5.5229,732249.67883717,0
+CGNX.US,D,20050329,000000,5.498,5.50945,5.3534,5.36704,1173977.7065257,0
+CGNX.US,D,20050330,000000,5.40609,5.5468,5.40369,5.53873,1178806.6466698,0
+CGNX.US,D,20050331,000000,5.57538,5.5954,5.44642,5.56921,1261705.962843,0
+CGNX.US,D,20050401,000000,5.60576,5.67169,5.50468,5.62647,1891186.2761055,0
+CGNX.US,D,20050404,000000,5.6197,5.64649,5.55587,5.58823,1457284.5656312,0
+CGNX.US,D,20050405,000000,5.58584,5.66482,5.53386,5.5954,877338.7953733,0
+CGNX.US,D,20050406,000000,5.64888,5.75574,5.60814,5.7397,1591284.8932276,0
+CGNX.US,D,20050407,000000,5.71719,5.85791,5.67357,5.85074,1026481.6510156,0
+CGNX.US,D,20050408,000000,5.86667,5.86667,5.74209,5.79776,1074108.3158181,0
+CGNX.US,D,20050411,000000,5.80682,5.80871,5.60576,5.60814,1074946.7780806,0
+CGNX.US,D,20050412,000000,5.5954,5.64649,5.46225,5.62897,871681.43443092,0
+CGNX.US,D,20050413,000000,5.60814,5.6197,5.45309,5.50278,1347372.7065558,0
+CGNX.US,D,20050414,000000,5.50717,5.52967,5.30441,5.31735,1714842.0980335,0
+CGNX.US,D,20050415,000000,5.34245,5.37143,5.20253,5.21827,1254326.4907867,0
+CGNX.US,D,20050418,000000,5.21827,5.32642,5.19356,5.24655,1109114.868387,0
+CGNX.US,D,20050419,000000,5.28667,5.37869,5.27583,5.36027,777104.89951451,0
+CGNX.US,D,20050420,000000,5.45558,5.48904,5.27333,5.29097,1192447.9758147,0
+CGNX.US,D,20050421,000000,5.36704,5.4013,5.25939,5.31735,1216652.9253205,0
+CGNX.US,D,20050422,000000,5.31118,5.31118,5.14208,5.19356,878126.04616827,0
+CGNX.US,D,20050425,000000,5.17554,5.24655,5.10374,5.11519,1372292.6083142,0
+CGNX.US,D,20050426,000000,5.12634,5.14208,4.93533,4.96441,2137474.2732121,0
+CGNX.US,D,20050427,000000,4.96203,4.96203,4.78945,4.94899,2146921.2827516,0
+CGNX.US,D,20050428,000000,4.90894,4.93982,4.83406,4.85646,1198836.3553524,0
+CGNX.US,D,20050429,000000,4.86363,4.98264,4.80706,4.88883,2281966.9267735,0
+CGNX.US,D,20050502,000000,4.87041,4.9668,4.85646,4.93315,837947.13537886,0
+CGNX.US,D,20050503,000000,4.91501,4.96441,4.87279,4.93533,994614.06016238,0
+CGNX.US,D,20050504,000000,4.93533,5.10862,4.88883,5.10374,1692871.3743171,0
+CGNX.US,D,20050505,000000,5.13053,5.33518,5.10623,5.30441,2372309.9803741,0
+CGNX.US,D,20050506,000000,5.33109,5.36455,5.25739,5.34922,1425814.6167611,0
+CGNX.US,D,20050509,000000,5.36027,5.4013,5.22881,5.4013,837151.85141252,0
+CGNX.US,D,20050510,000000,5.40609,5.68513,5.33109,5.55835,1909700.7278371,0
+CGNX.US,D,20050511,000000,5.54441,5.58165,5.42371,5.53386,943579.32240313,0
+CGNX.US,D,20050512,000000,5.5468,5.63554,5.41694,5.49561,1191951.9274822,0
+CGNX.US,D,20050513,000000,5.49123,5.55587,5.43058,5.51384,1576989.8647618,0
+CGNX.US,D,20050516,000000,5.53634,5.71719,5.48227,5.71719,1373877.1513684,0
+CGNX.US,D,20050517,000000,5.66939,5.73054,5.62647,5.72815,907151.90264687,0
+CGNX.US,D,20050518,000000,5.66242,5.90661,5.66242,5.89317,1449747.4425866,0
+CGNX.US,D,20050519,000000,5.92235,5.92235,5.80443,5.83311,880151.40950175,0
+CGNX.US,D,20050520,000000,5.8599,5.8599,5.78641,5.82027,504622.73883974,0
+CGNX.US,D,20050523,000000,5.80254,5.8599,5.72616,5.75095,1098119.4650645,0
+CGNX.US,D,20050524,000000,5.71231,5.83561,5.71231,5.80871,651350.62233683,0
+CGNX.US,D,20050525,000000,5.79527,5.82027,5.68513,5.71909,330216.56336257,0
+CGNX.US,D,20050526,000000,5.76251,5.82933,5.75334,5.81778,479892.62075509,0
+CGNX.US,D,20050527,000000,5.84905,5.84905,5.75334,5.813,386636.5383838,0
+CGNX.US,D,20050531,000000,5.79527,5.84029,5.77725,5.81111,1060428.8291093,0
+CGNX.US,D,20050601,000000,5.79776,5.81538,5.73054,5.79338,829182.94540636,0
+CGNX.US,D,20050602,000000,5.80682,5.84228,5.75334,5.83182,956992.71031018,0
+CGNX.US,D,20050603,000000,5.84666,5.84905,5.75095,5.75334,903498.8179631,0
+CGNX.US,D,20050606,000000,5.73532,5.89755,5.73532,5.89505,872274.88496642,0
+CGNX.US,D,20050607,000000,5.88391,6.02791,5.8599,5.8859,927284.03426452,0
+CGNX.US,D,20050608,000000,5.8859,5.9582,5.85074,5.87514,763406.33402358,0
+CGNX.US,D,20050609,000000,5.87952,5.93997,5.82027,5.91756,559154.91858732,0
+CGNX.US,D,20050610,000000,5.9329,5.96058,5.88391,5.91378,351732.40874994,0
+CGNX.US,D,20050613,000000,5.88391,5.99434,5.85313,5.90899,341076.40691811,0
+CGNX.US,D,20050614,000000,5.88391,5.94924,5.86667,5.94246,375441.30992327,0
+CGNX.US,D,20050615,000000,5.97145,5.97382,5.79338,5.87514,1179785.6894314,0
+CGNX.US,D,20050616,000000,5.85791,5.97852,5.85552,5.94246,1177133.7387305,0
+CGNX.US,D,20050617,000000,5.98757,6.00839,5.85791,5.94246,1206065.2054454,0
+CGNX.US,D,20050620,000000,5.91756,6.01027,5.89505,5.91756,314685.43065122,0
+CGNX.US,D,20050621,000000,5.9582,6.01695,5.93529,6.01027,459151.97640562,0
+CGNX.US,D,20050622,000000,5.99923,6.08707,5.98289,6.03756,493548.00794988,0
+CGNX.US,D,20050623,000000,6.02114,6.10598,5.95162,5.95162,693002.61592752,0
+CGNX.US,D,20050624,000000,5.93529,5.97382,5.69907,5.72815,889712.89173343,0
+CGNX.US,D,20050627,000000,5.75095,5.75095,5.62208,5.66939,1145991.141594,0
+CGNX.US,D,20050628,000000,5.68274,5.83311,5.65136,5.83311,696745.06964287,0
+CGNX.US,D,20050629,000000,5.84228,5.92862,5.79776,5.84905,620229.1122752,0
+CGNX.US,D,20050630,000000,5.86857,5.92423,5.84228,5.8618,754787.74528227,0
+CGNX.US,D,20050701,000000,5.87514,5.9804,5.82027,5.87703,794035.81233834,0
+CGNX.US,D,20050705,000000,5.84905,6.05739,5.81111,6.05739,979128.11404,0
+CGNX.US,D,20050706,000000,6.06634,6.07361,5.9311,5.9582,565737.09838451,0
+CGNX.US,D,20050707,000000,5.91378,5.9311,5.6918,5.813,1502558.5153665,0
+CGNX.US,D,20050708,000000,5.78641,6.15607,5.78641,6.14193,769538.65622362,0
+CGNX.US,D,20050711,000000,6.17778,6.3433,6.14442,6.3433,912717.88626484,0
+CGNX.US,D,20050712,000000,6.28972,6.35844,6.23445,6.28802,662179.33735327,0
+CGNX.US,D,20050713,000000,6.25646,6.29221,6.09981,6.28085,929257.18198404,0
+CGNX.US,D,20050714,000000,6.35844,6.42835,6.34508,6.394,714240.31275594,0
+CGNX.US,D,20050715,000000,6.33861,6.43512,6.33861,6.43512,606570.71264115,0
+CGNX.US,D,20050718,000000,6.42835,6.44399,6.32767,6.33234,758673.79193599,0
+CGNX.US,D,20050719,000000,6.35365,6.49158,6.34998,6.47604,608061.87007803,0
+CGNX.US,D,20050720,000000,7.02607,7.55587,6.88545,7.52958,9095990.0747765,0
+CGNX.US,D,20050721,000000,7.29226,7.5473,7.28789,7.35372,3849309.9568578,0
+CGNX.US,D,20050722,000000,7.37671,7.38757,6.97687,7.37183,1858393.8663974,0
+CGNX.US,D,20050725,000000,7.34465,7.44134,7.09976,7.16698,1151445.6649592,0
+CGNX.US,D,20050726,000000,7.12257,7.33061,7.12257,7.22106,905994.12182213,0
+CGNX.US,D,20050727,000000,7.27882,7.33061,7.07506,7.21189,809616.14822438,0
+CGNX.US,D,20050728,000000,7.21189,7.43019,7.16937,7.43019,563119.28866196,0
+CGNX.US,D,20050729,000000,7.37433,7.49552,7.36954,7.46913,1244126.3714306,0
+CGNX.US,D,20050801,000000,7.43249,7.51544,7.34703,7.43886,725751.84733945,0
+CGNX.US,D,20050802,000000,7.38957,7.49313,7.33788,7.48516,623401.21082277,0
+CGNX.US,D,20050803,000000,7.47401,7.49313,7.3809,7.41475,965349.21683529,0
+CGNX.US,D,20050804,000000,7.38757,7.38957,7.03234,7.11778,881476.88277898,0
+CGNX.US,D,20050805,000000,7.09976,7.13073,6.93157,6.94938,1009697.3435695,0
+CGNX.US,D,20050808,000000,7.01721,7.02805,6.89699,6.97687,866561.29182439,0
+CGNX.US,D,20050809,000000,6.99907,7.06839,6.94938,7.01242,516783.95615837,0
+CGNX.US,D,20050810,000000,7.03902,7.15573,6.9236,7.0194,787552.03889053,0
+CGNX.US,D,20050811,000000,7.00336,7.04141,6.91283,6.91283,1078819.7708308,0
+CGNX.US,D,20050812,000000,6.88785,6.96094,6.81585,6.91453,779584.13703079,0
+CGNX.US,D,20050815,000000,6.90377,7.02985,6.84303,7.02368,714419.05081909,0
+CGNX.US,D,20050816,000000,7.02805,7.03702,6.75789,6.81832,990755.12546206,0
+CGNX.US,D,20050817,000000,6.80738,6.97019,6.78527,6.91693,603706.88704518,0
+CGNX.US,D,20050818,000000,6.8744,6.88305,6.72901,6.79631,822617.83609836,0
+CGNX.US,D,20050819,000000,6.78058,6.97926,6.78058,6.87688,509525.98581909,0
+CGNX.US,D,20050822,000000,6.92588,7.01471,6.89699,6.95855,598955.26617558,0
+CGNX.US,D,20050823,000000,6.93774,6.96532,6.83883,6.8502,565065.32442808,0
+CGNX.US,D,20050824,000000,6.88078,7.00814,6.78287,6.79194,569279.72696185,0
+CGNX.US,D,20050825,000000,6.78058,6.87688,6.76216,6.80061,865971.85787459,0
+CGNX.US,D,20050826,000000,6.78527,6.78954,6.61367,6.65271,807898.0536961,0
+CGNX.US,D,20050829,000000,6.65022,6.7061,6.50642,6.66188,820606.5308148,0
+CGNX.US,D,20050830,000000,6.64544,6.68827,6.44399,6.58052,656812.17472689,0
+CGNX.US,D,20050831,000000,6.59156,6.75549,6.42585,6.65949,953541.45905726,0
+CGNX.US,D,20050901,000000,6.67035,6.71515,6.57015,6.68349,762848.02861285,0
+CGNX.US,D,20050902,000000,6.65699,6.86574,6.65699,6.79434,751296.32817246,0
+CGNX.US,D,20050906,000000,6.81165,6.95605,6.78058,6.91693,748099.12596435,0
+CGNX.US,D,20050907,000000,6.89899,6.92588,6.70848,6.75549,754872.09358174,0
+CGNX.US,D,20050908,000000,6.72901,6.75977,6.6069,6.72421,757146.4852279,0
+CGNX.US,D,20050909,000000,6.72193,6.87878,6.71087,6.84303,869693.22451507,0
+CGNX.US,D,20050912,000000,6.81585,7.05066,6.77133,7.03702,968239.15023824,0
+CGNX.US,D,20050913,000000,6.9948,6.9948,6.71087,6.73796,888709.7494577,0
+CGNX.US,D,20050914,000000,6.73995,6.77381,6.55442,6.62961,783144.84024373,0
+CGNX.US,D,20050915,000000,6.61129,6.77133,6.61129,6.75977,947559.75882052,0
+CGNX.US,D,20050916,000000,6.78287,6.9948,6.73089,6.9948,3061424.5413551,0
+CGNX.US,D,20050919,000000,6.97687,7.01471,6.74225,6.78527,711799.23280371,0
+CGNX.US,D,20050920,000000,6.80298,7.02128,6.77133,6.8502,721751.32799361,0
+CGNX.US,D,20050921,000000,6.81832,6.82749,6.51778,6.57444,670271.75336935,0
+CGNX.US,D,20050922,000000,6.60063,6.60063,6.3902,6.47604,673848.52292505,0
+CGNX.US,D,20050923,000000,6.45981,6.53859,6.34758,6.49358,492008.65148472,0
+CGNX.US,D,20050926,000000,6.5338,6.64784,6.42585,6.57633,1155491.370894,0
+CGNX.US,D,20050927,000000,6.6069,6.62294,6.32387,6.42585,615822.91777482,0
+CGNX.US,D,20050928,000000,6.40774,6.57444,6.33861,6.50462,573541.32437744,0
+CGNX.US,D,20050929,000000,6.47137,6.63628,6.3902,6.61806,449855.58882938,0
+CGNX.US,D,20050930,000000,6.66376,6.79434,6.52266,6.73089,809510.71285007,0
+CGNX.US,D,20051003,000000,6.71754,6.98833,6.68349,6.98354,1111222.5717272,0
+CGNX.US,D,20051004,000000,6.99709,7.10215,6.83646,6.8525,913941.94075344,0
+CGNX.US,D,20051005,000000,6.81165,6.99052,6.56348,6.76216,1163551.6542245,0
+CGNX.US,D,20051006,000000,6.79811,6.88785,6.57215,6.62732,1269242.0817413,0
+CGNX.US,D,20051007,000000,6.66188,6.78287,6.45066,6.72193,950150.45658966,0
+CGNX.US,D,20051010,000000,6.75549,6.8525,6.59814,6.75299,854102.84716481,0
+CGNX.US,D,20051011,000000,6.77133,6.79631,6.5112,6.51349,737595.75438868,0
+CGNX.US,D,20051012,000000,6.47357,6.55921,6.26502,6.47794,1019112.2204236,0
+CGNX.US,D,20051013,000000,6.45304,6.72671,6.36032,6.66376,2634468.5116828,0
+CGNX.US,D,20051014,000000,6.72193,6.72193,6.44636,6.58769,1162765.4075761,0
+CGNX.US,D,20051017,000000,6.56777,6.56777,6.33474,6.5362,1076262.2098936,0
+CGNX.US,D,20051018,000000,6.41928,6.62533,6.0036,6.23883,2511046.8666437,0
+CGNX.US,D,20051019,000000,6.1976,6.23206,5.99434,6.18008,2193109.0057313,0
+CGNX.US,D,20051020,000000,6.19621,6.29889,6.06873,6.23883,1131276.3799239,0
+CGNX.US,D,20051021,000000,6.20915,6.40117,6.20915,6.30366,751199.93011594,0
+CGNX.US,D,20051024,000000,6.32387,6.46698,6.27169,6.46698,492999.74400339,0
+CGNX.US,D,20051025,000000,6.42585,6.44866,6.30755,6.40304,680138.49611338,0
+CGNX.US,D,20051026,000000,6.34508,6.44159,6.20915,6.30366,933432.42280732,0
+CGNX.US,D,20051027,000000,6.26264,6.32387,6.02791,6.08707,1103751.7223463,0
+CGNX.US,D,20051028,000000,6.13964,6.3171,6.04842,6.27658,619575.41295439,0
+CGNX.US,D,20051031,000000,6.30755,6.43262,6.27169,6.39637,912106.36109375,0
+CGNX.US,D,20051101,000000,6.35605,6.41441,6.25885,6.31472,738582.83032165,0
+CGNX.US,D,20051102,000000,6.34508,6.63857,6.34508,6.58052,770240.55457271,0
+CGNX.US,D,20051103,000000,6.64107,6.75977,6.64107,6.7513,1111263.7417304,0
+CGNX.US,D,20051104,000000,6.76893,6.88785,6.75977,6.86324,1100513.350135,0
+CGNX.US,D,20051107,000000,6.90139,6.93544,6.79194,6.82509,1235181.435102,0
+CGNX.US,D,20051108,000000,6.75789,6.89222,6.71515,6.8478,617615.31913835,0
+CGNX.US,D,20051109,000000,6.80298,6.9188,6.76893,6.88078,649840.38611792,0
+CGNX.US,D,20051110,000000,6.86134,7.03234,6.77133,6.97439,1081100.1873555,0
+CGNX.US,D,20051111,000000,6.92588,6.96282,6.86324,6.91055,238703.67918013,0
+CGNX.US,D,20051114,000000,6.89899,6.98833,6.89222,6.91693,651095.56914561,0
+CGNX.US,D,20051115,000000,6.88078,6.93344,6.71267,6.71754,759855.67227485,0
+CGNX.US,D,20051116,000000,6.71994,6.81395,6.71267,6.77133,635940.99134255,0
+CGNX.US,D,20051117,000000,6.77133,6.86811,6.73318,6.81585,1268977.9912322,0
+CGNX.US,D,20051118,000000,6.85677,6.9213,6.83883,6.87201,895755.84490192,0
+CGNX.US,D,20051121,000000,6.88078,6.91693,6.85447,6.86811,1010066.8694527,0
+CGNX.US,D,20051122,000000,6.91693,6.97019,6.86811,6.94261,737059.54019926,0
+CGNX.US,D,20051123,000000,6.91453,7.05066,6.91453,6.94261,466847.75458496,0
+CGNX.US,D,20051125,000000,6.9213,7.00585,6.9213,6.98583,82415.317597782,0
+CGNX.US,D,20051128,000000,7.03702,7.03702,6.82312,6.83216,1025976.5653653,0
+CGNX.US,D,20051129,000000,6.88305,6.9236,6.79434,6.90377,879051.86916949,0
+CGNX.US,D,20051130,000000,6.83646,6.94451,6.68597,6.92588,1005391.5637113,0
+CGNX.US,D,20051201,000000,6.94451,7.09508,6.90626,7.04141,987756.74424553,0
+CGNX.US,D,20051202,000000,7.00585,7.03902,6.88545,7.00814,547797.01840641,0
+CGNX.US,D,20051205,000000,6.97259,6.97259,6.72421,6.80488,1007430.9850946,0
+CGNX.US,D,20051206,000000,6.80488,6.87878,6.74225,6.76456,692202.31122906,0
+CGNX.US,D,20051207,000000,6.80298,6.85447,6.54277,6.62732,1253510.1197454,0
+CGNX.US,D,20051208,000000,6.67035,6.71994,6.394,6.43512,1345229.8580908,0
+CGNX.US,D,20051209,000000,6.40117,6.65511,6.40117,6.61367,824455.42405089,0
+CGNX.US,D,20051212,000000,6.59814,6.72421,6.59814,6.69026,543469.14732696,0
+CGNX.US,D,20051213,000000,7.08841,7.29714,7.01721,7.1621,3730508.3895071,0
+CGNX.US,D,20051214,000000,7.22773,7.31925,7.1646,7.22355,1386303.4633425,0
+CGNX.US,D,20051215,000000,7.22583,7.22773,6.95178,7.02805,848101.06399962,0
+CGNX.US,D,20051216,000000,7.04628,7.12257,6.9236,7.05793,1889312.5388818,0
+CGNX.US,D,20051219,000000,7.00336,7.13989,6.89699,7.00097,765468.85077466,0
+CGNX.US,D,20051220,000000,6.96532,7.10644,6.94261,6.97259,453960.53940312,0
+CGNX.US,D,20051221,000000,6.93774,7.06411,6.87688,6.97259,626019.02054531,0
+CGNX.US,D,20051222,000000,6.95605,7.03234,6.82072,6.92737,611143.59544761,0
+CGNX.US,D,20051223,000000,6.96771,7.06222,6.94699,7.02368,241479.13989095,0
+CGNX.US,D,20051227,000000,7.04141,7.09737,6.79631,6.79631,553553.78984459,0
+CGNX.US,D,20051228,000000,6.81585,6.87011,6.69454,6.84532,284610.24116146,0
+CGNX.US,D,20051229,000000,6.82509,6.90866,6.77381,6.81395,314668.36016204,0
+CGNX.US,D,20051230,000000,6.7762,6.82312,6.58968,6.73558,786738.6802886,0
+CGNX.US,D,20060103,000000,6.78707,6.83646,6.54277,6.66188,1690783.7539054,0
+CGNX.US,D,20060104,000000,6.6093,6.93774,6.6093,6.79811,1090469.8776207,0
+CGNX.US,D,20060105,000000,6.7782,7.09508,6.77381,7.01721,2197526.2458422,0
+CGNX.US,D,20060106,000000,7.05066,7.24327,7.05066,7.20951,961705.16946932,0
+CGNX.US,D,20060109,000000,7.2367,7.44134,7.02128,7.21189,2061419.2190521,0
+CGNX.US,D,20060110,000000,6.60282,6.99052,6.41441,6.91283,6988604.0449576,0
+CGNX.US,D,20060111,000000,6.96094,7.04141,6.76216,6.8525,2591063.2784391,0
+CGNX.US,D,20060112,000000,6.78527,6.80061,6.68159,6.72901,1591800.0203421,0
+CGNX.US,D,20060113,000000,6.70131,6.82072,6.68159,6.71994,801453.44195874,0
+CGNX.US,D,20060117,000000,6.71994,6.75789,6.64784,6.66805,860963.17552091,0
+CGNX.US,D,20060118,000000,6.60522,6.75977,6.55921,6.65022,1239402.8666607,0
+CGNX.US,D,20060119,000000,6.69943,6.80488,6.62961,6.71267,1053676.9485667,0
+CGNX.US,D,20060120,000000,6.74702,6.77133,6.6069,6.61617,861395.96262886,0
+CGNX.US,D,20060123,000000,6.70131,6.70131,6.51539,6.60522,1223047.3297368,0
+CGNX.US,D,20060124,000000,6.63857,6.75977,6.60063,6.6344,1323167.7570499,0
+CGNX.US,D,20060125,000000,6.68349,6.69026,6.59396,6.62961,1267239.8137755,0
+CGNX.US,D,20060126,000000,6.394,6.44636,6.08467,6.22499,7336985.6170969,0
+CGNX.US,D,20060127,000000,6.25646,6.65699,6.22738,6.56777,3006063.9408093,0
+CGNX.US,D,20060130,000000,6.55921,6.66188,6.49158,6.52026,1642437.1161181,0
+CGNX.US,D,20060131,000000,6.49158,6.59396,6.49158,6.53182,1080795.9309896,0
+CGNX.US,D,20060201,000000,6.49158,6.60282,6.47357,6.52026,1020408.5734545,0
+CGNX.US,D,20060202,000000,6.52266,6.54526,6.44636,6.5112,929567.46322848,0
+CGNX.US,D,20060203,000000,6.49547,6.52943,6.32617,6.34998,1398730.779463,0
+CGNX.US,D,20060206,000000,6.33474,6.40117,6.28972,6.37366,1156127.9997255,0
+CGNX.US,D,20060207,000000,6.34508,6.43025,6.21155,6.31472,1483326.0989432,0
+CGNX.US,D,20060208,000000,6.28802,6.49547,6.28802,6.45981,921470.02648028,0
+CGNX.US,D,20060209,000000,6.45543,6.48929,6.2481,6.25287,1414308.1029098,0
+CGNX.US,D,20060210,000000,6.22967,6.35365,6.20676,6.33234,1653743.8048316,0
+CGNX.US,D,20060213,000000,6.28554,6.36032,6.25885,6.25885,789977.05250002,0
+CGNX.US,D,20060214,000000,6.29221,6.35176,6.16713,6.29699,828252.10167303,0
+CGNX.US,D,20060215,000000,6.27408,6.36032,6.2456,6.32149,824484.54429713,0
+CGNX.US,D,20060216,000000,6.33234,6.42128,6.30127,6.32767,695303.11538066,0
+CGNX.US,D,20060217,000000,6.36032,6.36032,6.2456,6.25885,560304.66624068,0
+CGNX.US,D,20060221,000000,6.25048,6.31243,6.15607,6.17151,705852.67769174,0
+CGNX.US,D,20060222,000000,6.21155,6.28802,6.15607,6.26264,495821.39544962,0
+CGNX.US,D,20060223,000000,6.22061,6.22967,6.15607,6.16713,692500.54271644,0
+CGNX.US,D,20060224,000000,6.1512,6.26264,6.1512,6.2456,588841.5034117,0
+CGNX.US,D,20060227,000000,6.2481,6.35605,6.21155,6.22967,695725.86102438,0
+CGNX.US,D,20060228,000000,6.21155,6.3433,6.13536,6.15847,1072153.2427343,0
+CGNX.US,D,20060301,000000,6.19999,6.42128,6.15607,6.41928,1947004.7674199,0
+CGNX.US,D,20060302,000000,6.41211,6.4622,6.37856,6.44399,1053301.3978048,0
+CGNX.US,D,20060303,000000,6.42128,6.55442,6.39877,6.50264,2793886.797663,0
+CGNX.US,D,20060306,000000,6.53859,6.53859,6.46897,6.52026,1021302.2637701,0
+CGNX.US,D,20060307,000000,6.49158,6.52703,6.36959,6.40544,1457580.7888257,0
+CGNX.US,D,20060308,000000,6.40304,6.40304,6.31472,6.32617,1288430.3157222,0
+CGNX.US,D,20060309,000000,6.33234,6.41688,6.26731,6.37856,776163.01017054,0
+CGNX.US,D,20060310,000000,6.36272,6.42835,6.34998,6.394,530331.89968599,0
+CGNX.US,D,20060313,000000,6.43512,6.49158,6.36272,6.37179,774318.39319306,0
+CGNX.US,D,20060314,000000,6.37616,6.42128,6.33474,6.41021,700163.18406386,0
+CGNX.US,D,20060315,000000,6.39877,6.43512,6.33861,6.40304,606262.43968954,0
+CGNX.US,D,20060316,000000,6.40117,6.42585,6.30755,6.33474,2508887.9518361,0
+CGNX.US,D,20060317,000000,6.37179,6.39637,6.32387,6.35844,1773950.1730269,0
+CGNX.US,D,20060320,000000,6.34091,6.394,6.33234,6.3902,723716.44254175,0
+CGNX.US,D,20060321,000000,6.36959,6.38533,6.22738,6.27169,865677.6429729,0
+CGNX.US,D,20060322,000000,6.2456,6.33861,6.223,6.31243,548298.08747106,0
+CGNX.US,D,20060323,000000,6.28315,6.30755,6.22738,6.28972,928162.6623839,0
+CGNX.US,D,20060324,000000,6.30127,6.36272,6.23883,6.36272,466889.92873469,0
+CGNX.US,D,20060327,000000,6.32149,6.33005,6.23644,6.26731,596658.78330812,0
+CGNX.US,D,20060328,000000,6.26264,6.32387,6.2456,6.25885,483091.83125604,0
+CGNX.US,D,20060329,000000,6.24321,6.36032,6.24321,6.34998,815739.43310664,0
+CGNX.US,D,20060330,000000,6.37856,6.52266,6.36272,6.48929,1335899.3295363,0
+CGNX.US,D,20060331,000000,6.43919,6.64784,6.43919,6.6344,1372284.5751428,0
+CGNX.US,D,20060403,000000,6.6344,6.71515,6.6069,6.61367,1034850.2072978,0
+CGNX.US,D,20060404,000000,6.66188,6.69026,6.59156,6.61617,720410.79252004,0
+CGNX.US,D,20060405,000000,6.62044,6.68159,6.59156,6.68159,726310.15275016,0
+CGNX.US,D,20060406,000000,6.66188,6.71515,6.61367,6.71087,654475.52600255,0
+CGNX.US,D,20060407,000000,6.71754,6.71754,6.45981,6.52266,765936.78300739,0
+CGNX.US,D,20060410,000000,6.52026,6.52266,6.2456,6.26502,1007721.1834107,0
+CGNX.US,D,20060411,000000,6.28972,6.35176,6.15847,6.19999,705739.20914605,0
+CGNX.US,D,20060412,000000,6.21155,6.33474,6.16255,6.28972,401578.23714535,0
+CGNX.US,D,20060413,000000,6.30127,6.43732,6.19133,6.37179,577155.24735075,0
+CGNX.US,D,20060417,000000,6.35365,6.37366,6.25048,6.28972,1081412.4768928,0
+CGNX.US,D,20060418,000000,6.26731,6.31472,6.2481,6.30616,1057182.4237264,0
+CGNX.US,D,20060419,000000,6.33234,6.45304,6.27658,6.43732,802896.40036737,0
+CGNX.US,D,20060420,000000,6.40117,6.64107,6.40117,6.62961,1226824.9285769,0
+CGNX.US,D,20060421,000000,6.62533,6.68159,6.48024,6.51349,1017227.4375892,0
+CGNX.US,D,20060424,000000,6.5362,6.59156,6.40544,6.50882,1001684.2551207,0
+CGNX.US,D,20060425,000000,6.07123,6.394,5.69907,5.765,5956973.1310892,0
+CGNX.US,D,20060426,000000,5.76251,6.0059,5.71909,5.91139,3449794.2364635,0
+CGNX.US,D,20060427,000000,5.86667,6.02791,5.76689,5.94674,1864568.3627472,0
+CGNX.US,D,20060428,000000,5.91139,6.02791,5.85791,5.96477,1151486.8349625,0
+CGNX.US,D,20060501,000000,5.93997,6.01507,5.85074,5.87324,1618008.2419602,0
+CGNX.US,D,20060502,000000,5.91756,5.99683,5.77725,5.96945,1167708.8204122,0
+CGNX.US,D,20060503,000000,5.96477,6.09324,5.91518,6.05082,1393376.6707401,0
+CGNX.US,D,20060504,000000,6.07361,6.1976,6.03508,6.17629,1559813.940211,0
+CGNX.US,D,20060505,000000,6.20915,6.26731,6.1492,6.25437,777765.62786028,0
+CGNX.US,D,20060508,000000,6.20915,6.26981,6.14681,6.26502,1577116.387211,0
+CGNX.US,D,20060509,000000,6.23644,6.30127,6.21155,6.29221,1462009.0745474,0
+CGNX.US,D,20060510,000000,6.29221,6.3878,6.24122,6.26731,1962572.0494024,0
+CGNX.US,D,20060511,000000,6.23206,6.2481,5.9804,6.05549,1487336.6597532,0
+CGNX.US,D,20060512,000000,6.04652,6.07361,5.8599,5.98289,1409476.1503264,0
+CGNX.US,D,20060515,000000,5.96725,6.01267,5.81778,5.91518,1402009.3175313,0
+CGNX.US,D,20060516,000000,5.90232,5.95591,5.78202,5.80682,998404.71290598,0
+CGNX.US,D,20060517,000000,5.765,5.85552,5.76012,5.76918,1498526.8674817,0
+CGNX.US,D,20060518,000000,5.813,5.90232,5.7397,5.7397,1559839.0438716,0
+CGNX.US,D,20060519,000000,5.7397,5.80871,5.63792,5.72616,762357.00101243,0
+CGNX.US,D,20060522,000000,5.69658,5.90472,5.61491,5.82027,1216925.0490009,0
+CGNX.US,D,20060523,000000,5.8599,6.01027,5.82206,5.89078,1222635.6297037,0
+CGNX.US,D,20060524,000000,5.90472,5.96945,5.70574,5.90232,1061030.312816,0
+CGNX.US,D,20060525,000000,5.94435,5.98956,5.85074,5.98956,839490.50842971,0
+CGNX.US,D,20060526,000000,5.99434,6.09741,5.90899,5.99434,881142.5020204,0
+CGNX.US,D,20060530,000000,5.99196,5.99196,5.59729,5.60207,2037408.0698058,0
+CGNX.US,D,20060531,000000,5.60576,5.65326,5.52479,5.6197,2383364.6283355,0
+CGNX.US,D,20060601,000000,5.64888,5.80682,5.58823,5.7887,1188834.0528413,0
+CGNX.US,D,20060602,000000,5.83182,5.83182,5.72815,5.80871,903477.73088823,0
+CGNX.US,D,20060605,000000,5.80871,5.81538,5.64649,5.66242,1191404.6676821,0
+CGNX.US,D,20060606,000000,5.70096,5.70096,5.52101,5.59062,1226725.5180812,0
+CGNX.US,D,20060607,000000,5.5954,5.75095,5.54113,5.55835,610914.65006335,0
+CGNX.US,D,20060608,000000,5.55118,5.70335,5.53634,5.62208,1116346.7309193,0
+CGNX.US,D,20060609,000000,5.66482,5.70335,5.58584,5.59291,520270.35253607,0
+CGNX.US,D,20060612,000000,5.59291,5.61741,5.46464,5.48476,943043.1082137,0
+CGNX.US,D,20060613,000000,5.48476,5.7397,5.4281,5.68513,1349960.3918855,0
+CGNX.US,D,20060614,000000,5.667,5.80443,5.60396,5.76251,1647718.9262987,0
+CGNX.US,D,20060615,000000,5.7887,5.91756,5.77097,5.8599,1215949.0186786,0
+CGNX.US,D,20060616,000000,5.84466,5.87514,5.765,5.76918,3754643.0487633,0
+CGNX.US,D,20060619,000000,5.76689,5.77963,5.60814,5.67846,1519560.7225864,0
+CGNX.US,D,20060620,000000,5.66242,5.76918,5.61491,5.69907,474967.28255445,0
+CGNX.US,D,20060621,000000,5.69419,5.83182,5.65804,5.74866,592316.85417875,0
+CGNX.US,D,20060622,000000,5.71909,5.71909,5.57688,5.62647,1408605.5553783,0
+CGNX.US,D,20060623,000000,5.60396,5.65136,5.53386,5.60576,665199.80979109,0
+CGNX.US,D,20060626,000000,5.63314,5.66043,5.58405,5.65136,570972.71782959,0
+CGNX.US,D,20060627,000000,5.66242,5.66242,5.45309,5.49123,662094.9890538,0
+CGNX.US,D,20060628,000000,5.53634,5.63125,5.52718,5.61491,852208.0228662,0
+CGNX.US,D,20060629,000000,5.65326,5.83561,5.59291,5.83561,726965.86036383,0
+CGNX.US,D,20060630,000000,5.87514,5.89317,5.70992,5.82694,2647775.4600691,0
+CGNX.US,D,20060703,000000,5.78641,5.86429,5.71231,5.84466,371571.32961231,0
+CGNX.US,D,20060705,000000,5.78402,5.81778,5.6197,5.70793,716905.31736033,0
+CGNX.US,D,20060706,000000,5.73054,5.77725,5.64459,5.70992,647735.6952171,0
+CGNX.US,D,20060707,000000,5.68741,5.7397,5.59729,5.59969,678978.7069958,0
+CGNX.US,D,20060710,000000,5.61063,5.68741,5.58823,5.59062,646026.6380066,0
+CGNX.US,D,20060711,000000,5.58823,5.59969,5.43287,5.54113,1770772.0496008,0
+CGNX.US,D,20060712,000000,5.5229,5.52718,5.23549,5.282,2209462.5343623,0
+CGNX.US,D,20060713,000000,5.27333,5.31118,5.16897,5.22881,1232318.6136525,0
+CGNX.US,D,20060714,000000,5.1851,5.32203,5.1851,5.25072,1306383.4496037,0
+CGNX.US,D,20060717,000000,5.25939,5.30441,5.14875,5.23798,816685.33903631,0
+CGNX.US,D,20060718,000000,5.27772,5.39942,5.19118,5.31496,1661035.9161492,0
+CGNX.US,D,20060719,000000,4.98264,5.11041,4.82748,4.98025,3550741.076282,0
+CGNX.US,D,20060720,000000,4.97347,5.02606,4.85885,4.86363,2479820.9253542,0
+CGNX.US,D,20060721,000000,4.83406,4.86562,4.67183,4.73626,1291672.7045192,0
+CGNX.US,D,20060724,000000,4.78277,5.05853,4.78277,4.98742,1164264.5981843,0
+CGNX.US,D,20060725,000000,4.97587,5.12396,4.94419,5.02367,1064268.6850275,0
+CGNX.US,D,20060726,000000,4.98742,5.02606,4.91501,4.92876,1062998.4398035,0
+CGNX.US,D,20060727,000000,4.9687,4.99848,4.77181,4.80229,1448581.6285905,0
+CGNX.US,D,20060728,000000,4.84311,5.26856,4.84074,5.25739,1496748.524168,0
+CGNX.US,D,20060731,000000,5.2331,5.31735,5.15801,5.282,1429864.3392816,0
+CGNX.US,D,20060801,000000,5.24894,5.32392,5.11907,5.1851,1258628.2540592,0
+CGNX.US,D,20060802,000000,5.21159,5.39025,5.21159,5.37621,1291328.2822963,0
+CGNX.US,D,20060803,000000,5.31347,5.4732,5.17793,5.44831,1188826.01967,0
+CGNX.US,D,20060804,000000,5.5229,5.72815,5.38109,5.4507,1488586.8220487,0
+CGNX.US,D,20060807,000000,5.38786,5.4507,5.24187,5.27583,990260.08127593,0
+CGNX.US,D,20060808,000000,5.29335,5.34245,5.19356,5.19356,1368196.6950582,0
+CGNX.US,D,20060809,000000,5.25072,5.30441,5.07665,5.09697,1736652.1583226,0
+CGNX.US,D,20060810,000000,5.04329,5.17125,5.01242,5.12823,1640986.1245382,0
+CGNX.US,D,20060811,000000,5.10623,5.21827,5.05235,5.18889,697247.14285394,0
+CGNX.US,D,20060814,000000,5.21339,5.42371,5.21339,5.33109,912081.2574332,0
+CGNX.US,D,20060815,000000,5.44174,5.53873,5.41893,5.52479,476528.73024089,0
+CGNX.US,D,20060816,000000,5.55587,5.63125,5.53386,5.60396,1289728.6770459,0
+CGNX.US,D,20060817,000000,5.56921,5.66939,5.56921,5.63554,680784.16226282,0
+CGNX.US,D,20060818,000000,5.65136,5.65136,5.46464,5.59969,1087641.1971495,0
+CGNX.US,D,20060821,000000,5.55347,5.56731,5.44412,5.48227,449755.17418716,0
+CGNX.US,D,20060822,000000,5.45747,5.47749,5.41893,5.4507,654415.27721723,0
+CGNX.US,D,20060823,000000,5.47749,5.50945,5.29097,5.33339,691496.3962943,0
+CGNX.US,D,20060824,000000,5.36027,5.37382,5.27095,5.32392,587248.92718618,0
+CGNX.US,D,20060825,000000,5.29335,5.41893,5.29097,5.34444,3151281.5880874,0
+CGNX.US,D,20060828,000000,5.35798,5.56492,5.34444,5.55118,3412758.3039755,0
+CGNX.US,D,20060829,000000,5.56492,5.64281,5.498,5.62647,702487.78303113,0
+CGNX.US,D,20060830,000000,5.63792,5.81111,5.63125,5.73283,900076.68695642,0
+CGNX.US,D,20060831,000000,5.75773,5.77535,5.66043,5.71471,926255.78832824,0
+CGNX.US,D,20060901,000000,5.76689,5.77963,5.65326,5.667,545044.65306331,0
+CGNX.US,D,20060905,000000,5.6918,5.79527,5.63792,5.76918,609386.33920885,0
+CGNX.US,D,20060906,000000,5.71231,5.79109,5.64649,5.64649,1093576.7066508,0
+CGNX.US,D,20060907,000000,5.61063,5.69658,5.50945,5.58405,483464.36957867,0
+CGNX.US,D,20060908,000000,5.58584,5.66482,5.56254,5.59969,446384.25464801,0
+CGNX.US,D,20060911,000000,5.55118,5.60576,5.4751,5.50468,771123.19927778,0
+CGNX.US,D,20060912,000000,5.52101,5.73283,5.46464,5.67357,838082.69514586,0
+CGNX.US,D,20060913,000000,5.69419,5.72158,5.62647,5.70096,525706.80126558,0
+CGNX.US,D,20060914,000000,5.69658,5.72396,5.61491,5.64649,712187.83746907,0
+CGNX.US,D,20060915,000000,5.68981,5.70793,5.51622,5.62647,1988125.5675532,0
+CGNX.US,D,20060918,000000,5.5954,5.66242,5.57359,5.5954,1080061.899955,0
+CGNX.US,D,20060919,000000,5.5954,5.60814,5.39942,5.4507,1420022.7001982,0
+CGNX.US,D,20060920,000000,5.46464,5.54113,5.4262,5.4732,2009315.0653534,0
+CGNX.US,D,20060921,000000,5.48904,5.50468,5.33518,5.35161,1799297.8411611,0
+CGNX.US,D,20060922,000000,5.3534,5.3534,5.22494,5.32642,573600.56901634,0
+CGNX.US,D,20060925,000000,5.34006,5.4262,5.32392,5.41694,1290488.8158875,0
+CGNX.US,D,20060926,000000,5.4281,5.52967,5.39225,5.4013,1625715.0657502,0
+CGNX.US,D,20060927,000000,5.38547,5.48227,5.38547,5.46464,1443068.8647329,0
+CGNX.US,D,20060928,000000,5.49362,5.72815,5.48665,5.68094,3076570.0818404,0
+CGNX.US,D,20060929,000000,5.67357,5.72396,5.64459,5.65326,1277322.4480002,0
+CGNX.US,D,20061002,000000,5.64041,5.66043,5.5229,5.53634,907012.3262942,0
+CGNX.US,D,20061003,000000,5.50717,5.53873,5.34245,5.39225,1653045.9230682,0
+CGNX.US,D,20061004,000000,5.38786,5.57538,5.33339,5.56024,3423457.4841035,0
+CGNX.US,D,20061005,000000,5.54242,5.64459,5.54242,5.62208,779952.65876771,0
+CGNX.US,D,20061006,000000,5.58405,5.65326,5.53634,5.5954,432433.64840511,0
+CGNX.US,D,20061009,000000,5.56492,5.667,5.49123,5.64888,604030.22219311,0
+CGNX.US,D,20061010,000000,5.64459,5.66482,5.53156,5.65565,1103385.2089023,0
+CGNX.US,D,20061011,000000,5.61063,5.75095,5.61063,5.65565,992661.99951772,0
+CGNX.US,D,20061012,000000,5.68094,5.90472,5.68094,5.90472,917466.49469518,0
+CGNX.US,D,20061013,000000,5.89078,5.96945,5.87324,5.89994,1471915.9831484,0
+CGNX.US,D,20061016,000000,5.92623,6.03945,5.8859,6.00839,822134.8416693,0
+CGNX.US,D,20061017,000000,5.94674,6.02114,5.86667,5.97852,1996207.9421051,0
+CGNX.US,D,20061018,000000,5.12823,5.3558,4.84541,5.08561,13162014.912461,0
+CGNX.US,D,20061019,000000,5.041,5.14875,5.03622,5.11041,4900867.1523273,0
+CGNX.US,D,20061020,000000,5.17125,5.17125,5.08133,5.09478,1681657.0670744,0
+CGNX.US,D,20061023,000000,5.08561,5.10374,5.01461,5.05424,1250695.4973242,0
+CGNX.US,D,20061024,000000,5.05424,5.09936,4.98494,5.03423,1202840.8912839,0
+CGNX.US,D,20061025,000000,5.01889,5.1851,5.01889,5.1851,1873554.4690791,0
+CGNX.US,D,20061026,000000,5.22881,5.25739,5.12146,5.25501,1685225.8034588,0
+CGNX.US,D,20061027,000000,5.21827,5.29574,5.13053,5.15602,1052194.8284476,0
+CGNX.US,D,20061030,000000,5.15114,5.19785,5.09238,5.17125,1375810.133231,0
+CGNX.US,D,20061031,000000,5.20442,5.24894,5.13053,5.15602,1307935.8599723,0
+CGNX.US,D,20061101,000000,5.19785,5.23798,5.07904,5.08332,1080081.9828835,0
+CGNX.US,D,20061102,000000,5.05424,5.12146,4.99648,5.03243,1075262.0800571,0
+CGNX.US,D,20061103,000000,5.05235,5.15602,5.05235,5.1353,1505627.1868326,0
+CGNX.US,D,20061106,000000,5.17125,5.24655,5.14208,5.18889,924938.34822238,0
+CGNX.US,D,20061107,000000,5.17355,5.29774,5.15602,5.25312,2192086.7846735,0
+CGNX.US,D,20061108,000000,5.21827,5.35798,5.19118,5.30241,915065.58059982,0
+CGNX.US,D,20061109,000000,5.33109,5.33766,5.21827,5.26427,788335.27309981,0
+CGNX.US,D,20061110,000000,5.2796,5.35798,5.23798,5.35798,661450.3270508,0
+CGNX.US,D,20061113,000000,5.3534,5.4732,5.34006,5.43058,846320.71239316,0
+CGNX.US,D,20061114,000000,5.39463,5.58405,5.34006,5.56921,1247320.5611993,0
+CGNX.US,D,20061115,000000,5.59062,5.7397,5.55587,5.68981,1113788.1658357,0
+CGNX.US,D,20061116,000000,5.69907,5.74866,5.62208,5.68981,861548.59288503,0
+CGNX.US,D,20061117,000000,5.67846,5.67846,5.57538,5.59291,1052616.5699449,0
+CGNX.US,D,20061120,000000,5.58584,5.60396,5.55118,5.59729,1255407.9564834,0
+CGNX.US,D,20061121,000000,5.61303,5.66939,5.56254,5.62408,636756.35823733,0
+CGNX.US,D,20061122,000000,5.64649,5.70096,5.61491,5.67169,290263.58551816,0
+CGNX.US,D,20061124,000000,5.61303,5.66043,5.5954,5.64041,287939.99069731,0
+CGNX.US,D,20061127,000000,5.63554,5.68513,5.47988,5.48904,1485352.4664231,0
+CGNX.US,D,20061128,000000,5.46464,5.51384,5.41524,5.4732,891119.70087086,0
+CGNX.US,D,20061129,000000,5.52718,5.60576,5.46464,5.53634,966412.60789635,0
+CGNX.US,D,20061130,000000,5.53873,5.54441,5.45309,5.4732,1521210.535158,0
+CGNX.US,D,20061201,000000,5.4751,5.4751,5.27333,5.33766,1431203.8706087,0
+CGNX.US,D,20061204,000000,5.32642,5.4732,5.32642,5.43287,1252479.8655164,0
+CGNX.US,D,20061205,000000,5.42371,5.45986,5.33109,5.41276,726428.64202797,0
+CGNX.US,D,20061206,000000,5.39025,5.43287,5.35161,5.36217,849268.88628859,0
+CGNX.US,D,20061207,000000,5.37382,5.37621,5.22066,5.25501,1052987.0999747,0
+CGNX.US,D,20061208,000000,5.23071,5.33766,5.20442,5.26856,787043.94080092,0
+CGNX.US,D,20061211,000000,5.28667,5.31965,5.21339,5.23988,900873.97921561,0
+CGNX.US,D,20061212,000000,5.25312,5.27095,5.16658,5.21587,531390.27001494,0
+CGNX.US,D,20061213,000000,5.24425,5.29335,5.17125,5.20681,1053055.3819313,0
+CGNX.US,D,20061214,000000,5.22693,5.28429,5.20253,5.23549,1170489.3018552,0
+CGNX.US,D,20061215,000000,5.21159,5.3063,5.1851,5.21827,2039567.9887599,0
+CGNX.US,D,20061218,000000,5.22494,5.26666,5.1851,5.18659,1011743.7939778,0
+CGNX.US,D,20061219,000000,5.17125,5.18032,5.07904,5.14875,1282239.7530296,0
+CGNX.US,D,20061220,000000,5.17554,5.30441,5.13969,5.21339,861739.38070523,0
+CGNX.US,D,20061221,000000,5.2092,5.28667,5.19356,5.22494,737966.28441845,0
+CGNX.US,D,20061222,000000,5.2331,5.25501,5.17125,5.23549,664509.96119908,0
+CGNX.US,D,20061226,000000,5.22066,5.33339,5.22066,5.3063,944683.88346749,0
+CGNX.US,D,20061227,000000,5.32203,5.44412,5.31735,5.44174,971753.66271575,0
+CGNX.US,D,20061228,000000,5.4262,5.48227,5.38547,5.42133,752708.15804201,0
+CGNX.US,D,20061229,000000,5.42133,5.46464,5.30878,5.33109,869730.37793269,0
+CGNX.US,D,20070103,000000,5.35798,5.4507,5.3287,5.41524,978747.54254601,0
+CGNX.US,D,20070104,000000,5.39463,5.48476,5.33339,5.46843,679638.43119515,0
+CGNX.US,D,20070105,000000,5.43287,5.46843,5.29574,5.31496,947036.59853458,0
+CGNX.US,D,20070108,000000,5.31496,5.41037,5.2796,5.38547,1003409.3786739,0
+CGNX.US,D,20070109,000000,5.37621,5.40609,5.28667,5.32642,1114804.3620149,0
+CGNX.US,D,20070110,000000,5.2796,5.41276,5.27772,5.37869,823236.3902944,0
+CGNX.US,D,20070111,000000,5.37621,5.50468,5.37621,5.4281,710424.55635177,0
+CGNX.US,D,20070112,000000,5.41524,5.50039,5.39463,5.4732,641973.90304681,0
+CGNX.US,D,20070116,000000,5.50039,5.56254,5.36217,5.38786,1101251.3977551,0
+CGNX.US,D,20070117,000000,5.34245,5.52101,5.34245,5.41893,1365331.8653158,0
+CGNX.US,D,20070118,000000,5.35161,5.38298,5.18032,5.23798,2261864.9195485,0
+CGNX.US,D,20070119,000000,5.23798,5.29335,5.21827,5.26179,1840218.8161566,0
+CGNX.US,D,20070122,000000,5.22693,5.29574,5.18659,5.25501,888532.01554098,0
+CGNX.US,D,20070123,000000,5.19546,5.33766,5.1604,5.27583,1289824.070956,0
+CGNX.US,D,20070124,000000,5.1353,5.39942,4.92388,5.00086,6411707.8673837,0
+CGNX.US,D,20070125,000000,5.02805,5.07187,4.94172,4.95764,2724424.9689109,0
+CGNX.US,D,20070126,000000,4.97347,5.03044,4.8956,4.93115,1713775.6945332,0
+CGNX.US,D,20070129,000000,4.91751,4.91751,4.78695,4.84741,2296337.2662209,0
+CGNX.US,D,20070130,000000,4.84741,4.95953,4.80896,4.91751,1742733.2690552,0
+CGNX.US,D,20070131,000000,4.90417,4.93315,4.85218,4.88445,1524398.7000483,0
+CGNX.US,D,20070201,000000,4.90028,5.01002,4.87279,5.00575,1195042.6901695,0
+CGNX.US,D,20070202,000000,5.02606,5.03622,4.95764,4.97587,1007505.29193,0
+CGNX.US,D,20070205,000000,4.95953,4.99648,4.90227,4.95764,1455771.3169731,0
+CGNX.US,D,20070206,000000,4.96203,5.02367,4.95953,4.99848,900125.89013111,0
+CGNX.US,D,20070207,000000,5.0165,5.05853,4.93982,5.05614,740590.11901952,0
+CGNX.US,D,20070208,000000,5.03044,5.06749,4.98264,5.02367,579790.12756246,0
+CGNX.US,D,20070209,000000,5.01461,5.09238,4.95087,4.98931,1109860.9491787,0
+CGNX.US,D,20070212,000000,4.97587,5.04757,4.95764,5.01242,656708.74764541,0
+CGNX.US,D,20070213,000000,5.02367,5.09478,4.98931,5.09478,1357017.5329405,0
+CGNX.US,D,20070214,000000,5.10374,5.17125,5.03243,5.04518,1900869.2600543,0
+CGNX.US,D,20070215,000000,5.05614,5.08332,4.97587,5.00575,1703737.242751,0
+CGNX.US,D,20070216,000000,5.00575,5.03622,4.93115,5.01002,2112224.0072808,0
+CGNX.US,D,20070220,000000,4.97826,5.16658,4.95764,5.13053,1145731.0676707,0
+CGNX.US,D,20070221,000000,5.11519,5.15363,5.08561,5.12634,467117.86997252,0
+CGNX.US,D,20070222,000000,5.12634,5.18281,5.10135,5.17554,726302.11957879,0
+CGNX.US,D,20070223,000000,5.1623,5.21159,5.11041,5.1851,719854.49540218,0
+CGNX.US,D,20070226,000000,5.20681,5.22881,5.11041,5.17554,1013222.9016575,0
+CGNX.US,D,20070227,000000,5.09697,5.14686,4.93752,4.94899,1260389.5268836,0
+CGNX.US,D,20070228,000000,4.94419,5.05006,4.86125,4.90894,1030907.9284445,0
+CGNX.US,D,20070301,000000,4.84978,4.95526,4.73626,4.91274,709723.66214911,0
+CGNX.US,D,20070302,000000,4.87041,4.91501,4.69682,4.70529,1161922.9287278,0
+CGNX.US,D,20070305,000000,4.68757,4.88883,4.6805,4.68955,1702092.4509116,0
+CGNX.US,D,20070306,000000,4.72342,4.83634,4.703,4.78945,733945.68214417,0
+CGNX.US,D,20070307,000000,4.77181,4.85885,4.74064,4.77431,1084674.9486184,0
+CGNX.US,D,20070308,000000,4.83634,4.86125,4.74303,4.77431,945721.16672157,0
+CGNX.US,D,20070309,000000,4.8204,4.8227,4.73446,4.80229,646564.86048886,0
+CGNX.US,D,20070312,000000,4.78277,4.88883,4.78277,4.87956,646618.08024924,0
+CGNX.US,D,20070313,000000,4.84074,4.86562,4.72541,4.73198,1147930.1483352,0
+CGNX.US,D,20070314,000000,4.71206,4.78277,4.66287,4.71206,1048246.5247158,0
+CGNX.US,D,20070315,000000,4.7272,4.85218,4.69194,4.80468,1245937.8515761,0
+CGNX.US,D,20070316,000000,4.80229,4.83406,4.76265,4.78038,2169622.0209172,0
+CGNX.US,D,20070319,000000,4.80706,4.85885,4.76504,4.79133,810854.26076289,0
+CGNX.US,D,20070320,000000,4.78277,4.82937,4.75647,4.81146,952532.291903,0
+CGNX.US,D,20070321,000000,4.79562,4.87718,4.75399,4.87041,1191392.617925,0
+CGNX.US,D,20070322,000000,4.88633,4.88883,4.81613,4.88633,717192.50323706,0
+CGNX.US,D,20070323,000000,4.898,4.93752,4.86363,4.90894,668732.3969042,0
+CGNX.US,D,20070326,000000,4.91094,4.97587,4.87718,4.9668,866069.26007753,0
+CGNX.US,D,20070327,000000,4.93752,4.93982,4.85646,4.91094,796667.6801108,0
+CGNX.US,D,20070328,000000,4.88883,4.94419,4.85885,4.90227,2402173.2949688,0
+CGNX.US,D,20070329,000000,4.92388,4.92388,4.79791,4.86562,894456.47943165,0
+CGNX.US,D,20070330,000000,4.86802,4.87718,4.77659,4.84978,1185077.5410761,0
+CGNX.US,D,20070402,000000,4.84074,4.85885,4.7521,4.8227,791864.84777366,0
+CGNX.US,D,20070403,000000,4.83406,4.90665,4.80468,4.84978,718598.30822807,0
+CGNX.US,D,20070404,000000,4.84541,4.88445,4.81803,4.86562,767813.53267038,0
+CGNX.US,D,20070405,000000,4.87469,4.90028,4.84541,4.87956,748418.44452658,0
+CGNX.US,D,20070409,000000,4.88883,4.91751,4.83824,4.87469,608757.74354858,0
+CGNX.US,D,20070410,000000,4.89123,4.93533,4.88883,4.92876,415596.12119854,0
+CGNX.US,D,20070411,000000,4.93533,4.94172,4.86125,4.91094,2278067.8262163,0
+CGNX.US,D,20070412,000000,4.89123,4.98264,4.87718,4.97099,662983.65863741,0
+CGNX.US,D,20070413,000000,4.96441,4.99419,4.93115,4.99419,480773.25716731,0
+CGNX.US,D,20070416,000000,4.9687,5.16658,4.9687,5.14875,970218.32283629,0
+CGNX.US,D,20070417,000000,5.11519,5.13282,5.05235,5.09936,995034.79751325,0
+CGNX.US,D,20070418,000000,4.55731,4.90665,4.52164,4.81613,5270688.2547259,0
+CGNX.US,D,20070419,000000,4.79562,4.81803,4.70718,4.75827,2081184.8372258,0
+CGNX.US,D,20070420,000000,4.77659,4.85218,4.7521,4.8251,1252648.5621152,0
+CGNX.US,D,20070423,000000,4.80468,4.81613,4.74493,4.78515,1024242.4044942,0
+CGNX.US,D,20070424,000000,4.77848,4.84741,4.74493,4.78695,1095532.7838811,0
+CGNX.US,D,20070425,000000,4.80706,4.87718,4.77181,4.84741,1713947.4035714,0
+CGNX.US,D,20070426,000000,4.86562,4.90894,4.83634,4.8956,1034451.5611683,0
+CGNX.US,D,20070427,000000,4.86562,4.91751,4.85218,4.87469,783835.69298217,0
+CGNX.US,D,20070430,000000,4.89123,4.91501,4.81373,4.8227,1504423.2152724,0
+CGNX.US,D,20070501,000000,4.81613,4.91751,4.81613,4.8936,2415258.3269959,0
+CGNX.US,D,20070502,000000,4.898,5.09049,4.898,5.05006,2616169.951432,0
+CGNX.US,D,20070503,000000,5.05235,5.14875,5.041,5.14686,1574356.992843,0
+CGNX.US,D,20070504,000000,5.15114,5.32392,5.12634,5.27583,1860152.1267826,0
+CGNX.US,D,20070507,000000,5.25501,5.31347,5.20023,5.23988,1851346.7668068,0
+CGNX.US,D,20070508,000000,5.2092,5.23071,5.04518,5.17793,1253870.608311,0
+CGNX.US,D,20070509,000000,5.15602,5.24187,5.09936,5.22304,717572.07058464,0
+CGNX.US,D,20070510,000000,5.22494,5.22494,5.09238,5.10374,1398147.3703916,0
+CGNX.US,D,20070511,000000,5.10374,5.22881,5.09478,5.21587,1492244.9274647,0
+CGNX.US,D,20070514,000000,5.19785,5.23988,5.14208,5.20253,2152577.6395477,0
+CGNX.US,D,20070515,000000,5.2092,5.24655,5.14208,5.21587,1885040.900002,0
+CGNX.US,D,20070516,000000,5.22304,5.22881,5.15114,5.21587,2329263.2274031,0
+CGNX.US,D,20070517,000000,5.20681,5.23071,5.1604,5.19118,1198827.3180346,0
+CGNX.US,D,20070518,000000,5.21159,5.31496,5.14875,5.282,1370479.1198758,0
+CGNX.US,D,20070521,000000,5.27583,5.4262,5.25501,5.37382,1240752.439452,0
+CGNX.US,D,20070522,000000,5.35798,5.35798,5.23798,5.28667,1630086.1151258,0
+CGNX.US,D,20070523,000000,5.3063,5.31347,5.22881,5.23798,1475519.8646574,0
+CGNX.US,D,20070524,000000,5.24187,5.25072,5.14447,5.16468,1363177.9712403,0
+CGNX.US,D,20070525,000000,5.14208,5.19546,5.14208,5.18889,1560367.2248897,0
+CGNX.US,D,20070529,000000,5.21587,5.24655,5.16468,5.23071,1092750.2941453,0
+CGNX.US,D,20070530,000000,5.17554,5.21159,5.12634,5.19785,1208588.6254042,0
+CGNX.US,D,20070531,000000,5.21827,5.27095,5.17125,5.26666,2406764.2524108,0
+CGNX.US,D,20070601,000000,5.28857,5.29335,5.22066,5.25072,2636271.9586569,0
+CGNX.US,D,20070604,000000,5.23549,5.26856,5.23549,5.24894,1685069.1566169,0
+CGNX.US,D,20070605,000000,5.23549,5.23798,5.15363,5.18889,1442944.3505766,0
+CGNX.US,D,20070606,000000,5.14447,5.17793,5.08332,5.13053,1791923.3898369,0
+CGNX.US,D,20070607,000000,5.10374,5.13969,5.03044,5.03423,1187438.2893145,0
+CGNX.US,D,20070608,000000,5.03622,5.15114,5.00575,5.11041,973036.96184326,0
+CGNX.US,D,20070611,000000,5.08561,5.15363,5.06261,5.10374,1614750.7909668,0
+CGNX.US,D,20070612,000000,5.07416,5.1129,5.01002,5.03861,1625920.9157668,0
+CGNX.US,D,20070613,000000,5.03044,5.14686,4.99848,5.12146,1382908.4442892,0
+CGNX.US,D,20070614,000000,5.11519,5.2092,5.09936,5.19118,1133214.3825186,0
+CGNX.US,D,20070615,000000,5.24894,5.25939,5.15114,5.25739,2746476.0243413,0
+CGNX.US,D,20070618,000000,5.25739,5.27333,5.19546,5.2331,1851708.2595188,0
+CGNX.US,D,20070619,000000,5.20023,5.25312,5.15602,5.20253,1126112.0548747,0
+CGNX.US,D,20070620,000000,5.21159,5.26179,5.18659,5.21827,1489049.7335495,0
+CGNX.US,D,20070621,000000,5.1851,5.30878,5.14208,5.3063,1550571.7765416,0
+CGNX.US,D,20070622,000000,5.28429,5.3063,5.15114,5.17125,3291867.1079202,0
+CGNX.US,D,20070625,000000,5.17125,5.21159,5.06261,5.10135,1224001.2688378,0
+CGNX.US,D,20070626,000000,5.11907,5.13053,5.03044,5.10623,1724944.8151868,0
+CGNX.US,D,20070627,000000,5.12146,5.16658,5.02138,5.15602,1100580.6279451,0
+CGNX.US,D,20070628,000000,5.16658,5.21587,5.10135,5.1129,1407309.2023473,0
+CGNX.US,D,20070629,000000,5.13053,5.14686,5.02606,5.03861,1092128.72751,0
+CGNX.US,D,20070702,000000,5.07187,5.09936,4.99419,5.041,1756398.6977142,0
+CGNX.US,D,20070703,000000,5.041,5.08561,4.98264,5.07187,444211.28179048,0
+CGNX.US,D,20070705,000000,5.06749,5.06988,4.94659,5.00335,1054684.1074281,0
+CGNX.US,D,20070706,000000,4.99181,5.02606,4.91274,4.98264,1122605.5755686,0
+CGNX.US,D,20070709,000000,4.98742,5.06988,4.93982,5.05853,1258344.0806217,0
+CGNX.US,D,20070710,000000,5.041,5.041,4.86562,4.88445,1649852.7374457,0
+CGNX.US,D,20070711,000000,4.87718,4.98742,4.87041,4.9668,1171489.4316916,0
+CGNX.US,D,20070712,000000,4.98931,5.14447,4.97826,5.14208,1839898.4934479,0
+CGNX.US,D,20070713,000000,5.15602,5.30441,5.12823,5.25072,1950924.9550519,0
+CGNX.US,D,20070716,000000,5.26856,5.32642,5.17125,5.30002,1945342.9050912,0
+CGNX.US,D,20070717,000000,5.30002,5.34922,5.21827,5.31735,2447864.9696158,0
+CGNX.US,D,20070718,000000,5.27772,5.29335,5.11519,5.20442,1258070.9527948,0
+CGNX.US,D,20070719,000000,5.16897,5.34922,5.16897,5.33339,1363926.0603248,0
+CGNX.US,D,20070720,000000,5.32203,5.35161,5.21827,5.25501,1543661.2408644,0
+CGNX.US,D,20070723,000000,5.25072,5.28429,5.17793,5.25501,1453737.9204681,0
+CGNX.US,D,20070724,000000,5.19356,5.20681,5.08133,5.10374,1401729.1606795,0
+CGNX.US,D,20070725,000000,5.09697,5.12396,4.98742,5.10374,1457218.2919673,0
+CGNX.US,D,20070726,000000,5.00086,5.01002,4.77431,4.84978,2099937.2716593,0
+CGNX.US,D,20070727,000000,4.81803,4.88196,4.69682,4.70718,1374808.9992481,0
+CGNX.US,D,20070730,000000,4.69434,4.84541,4.6805,4.81613,1747150.5091662,0
+CGNX.US,D,20070731,000000,4.86802,4.86802,4.69682,4.70718,1270600.6918504,0
+CGNX.US,D,20070801,000000,4.69434,4.78038,4.65152,4.73866,1220544.9968528,0
+CGNX.US,D,20070802,000000,4.75399,4.80896,4.72102,4.80229,1004451.6826602,0
+CGNX.US,D,20070803,000000,4.79791,4.80896,4.55731,4.56209,1237601.4279794,0
+CGNX.US,D,20070806,000000,4.59366,4.83824,4.52664,4.8204,1832015.9440341,0
+CGNX.US,D,20070807,000000,4.78945,5.08332,4.78945,5.07665,2487150.1900895,0
+CGNX.US,D,20070808,000000,5.18281,5.79109,5.18281,5.38786,7201423.841814,0
+CGNX.US,D,20070809,000000,5.25939,5.5954,5.22881,5.48227,5556366.9076804,0
+CGNX.US,D,20070810,000000,5.40369,5.46464,4.91274,5.13282,3569717.4353678,0
+CGNX.US,D,20070813,000000,5.19356,5.19546,4.90227,4.93982,1847860.3704291,0
+CGNX.US,D,20070814,000000,4.95087,4.99419,4.78277,4.80896,1440605.6935594,0
+CGNX.US,D,20070815,000000,4.81803,5.04757,4.74303,4.84741,1548565.4919901,0
+CGNX.US,D,20070816,000000,4.44537,4.49706,3.85681,4.27299,5265979.8121523,0
+CGNX.US,D,20070817,000000,4.5102,4.5102,4.27986,4.31541,4197384.2601919,0
+CGNX.US,D,20070820,000000,4.35593,4.35593,4.19262,4.25276,4025213.3146503,0
+CGNX.US,D,20070821,000000,4.23942,4.28663,4.22827,4.23723,3400794.903502,0
+CGNX.US,D,20070822,000000,4.27756,4.27756,4.1477,4.18136,2202581.1189313,0
+CGNX.US,D,20070823,000000,4.21054,4.21711,4.0537,4.07161,1498981.745811,0
+CGNX.US,D,20070824,000000,4.06494,4.2193,4.0537,4.20825,1306319.1842326,0
+CGNX.US,D,20070827,000000,4.18585,4.25048,4.15885,4.1722,1472855.8641994,0
+CGNX.US,D,20070828,000000,4.14561,4.16334,3.94852,3.97303,1939524.8807213,0
+CGNX.US,D,20070829,000000,4.01088,4.10279,3.97303,4.08288,2142699.851193,0
+CGNX.US,D,20070830,000000,4.03377,4.11404,4.027,4.09372,2665847.0832285,0
+CGNX.US,D,20070831,000000,4.16105,4.1722,4.06714,4.12997,1096758.8466625,0
+CGNX.US,D,20070904,000000,4.11863,4.21263,4.08496,4.17011,2021166.0014276,0
+CGNX.US,D,20070905,000000,4.14561,4.16542,4.00449,4.02003,1475245.7326841,0
+CGNX.US,D,20070906,000000,4.027,4.07361,3.91934,4.01088,1372883.0464103,0
+CGNX.US,D,20070907,000000,3.94185,4.01545,3.83191,3.84764,1211847.0805441,0
+CGNX.US,D,20070910,000000,3.859,3.87692,3.73352,3.8096,1677938.7128733,0
+CGNX.US,D,20070911,000000,3.82305,3.86128,3.80502,3.83649,2562650.9554244,0
+CGNX.US,D,20070912,000000,3.82733,3.89046,3.82733,3.86577,1644942.4614415,0
+CGNX.US,D,20070913,000000,3.88579,3.93288,3.85441,3.91039,2133529.986066,0
+CGNX.US,D,20070914,000000,3.86577,3.91706,3.84984,3.88579,953057.46048178,0
+CGNX.US,D,20070917,000000,3.87025,3.88141,3.85223,3.87483,3131483.8372284,0
+CGNX.US,D,20070918,000000,3.90163,4.027,3.85681,4.02232,1834627.728878,0
+CGNX.US,D,20070919,000000,4.06494,4.1253,3.982,3.99534,1112001.7893507,0
+CGNX.US,D,20070920,000000,3.9774,4.0537,3.96406,4.01785,967485.03627521,0
+CGNX.US,D,20070921,000000,4.05608,4.05608,3.95082,3.95311,1818692.9293049,0
+CGNX.US,D,20070924,000000,3.95739,3.96406,3.86128,3.86577,924730.48991299,0
+CGNX.US,D,20070925,000000,3.8342,3.95311,3.82733,3.94405,1441346.7536189,0
+CGNX.US,D,20070926,000000,3.97303,4.06714,3.95311,4.00449,1168873.630262,0
+CGNX.US,D,20070927,000000,4.01325,4.04025,3.93947,3.982,1055205.2594212,0
+CGNX.US,D,20070928,000000,3.99534,4.04025,3.91487,3.97522,976893.88825073,0
+CGNX.US,D,20071001,000000,3.96406,4.13654,3.95529,4.03816,1306801.1745153,0
+CGNX.US,D,20071002,000000,4.04483,4.09612,3.98657,4.07838,771825.09762685,0
+CGNX.US,D,20071003,000000,4.04703,4.13217,4.04703,4.08058,542897.78801275,0
+CGNX.US,D,20071004,000000,4.08945,4.17897,4.01785,4.17897,1034575.0711782,0
+CGNX.US,D,20071005,000000,4.2193,4.31541,4.1969,4.25725,788401.54676367,0
+CGNX.US,D,20071008,000000,4.23942,4.28214,4.23942,4.26402,1449820.7452754,0
+CGNX.US,D,20071009,000000,4.2684,4.28891,4.2193,4.24818,2087079.1767237,0
+CGNX.US,D,20071010,000000,4.23484,4.2912,4.23484,4.25276,1537241.7327876,0
+CGNX.US,D,20071011,000000,4.26622,4.29569,4.19929,4.24818,2492429.9919772,0
+CGNX.US,D,20071012,000000,4.25964,4.27069,4.19929,4.22827,739958.51092,0
+CGNX.US,D,20071015,000000,4.2216,4.24371,4.10279,4.14103,1252468.8199057,0
+CGNX.US,D,20071016,000000,4.12071,4.16105,4.08058,4.08945,1229032.0424128,0
+CGNX.US,D,20071017,000000,4.14561,4.16542,4.0537,4.11404,939492.44646499,0
+CGNX.US,D,20071018,000000,4.09841,4.10956,3.99772,4.06047,723981.5371972,0
+CGNX.US,D,20071019,000000,4.06047,4.07161,3.89923,3.89923,1017759.635193,0
+CGNX.US,D,20071022,000000,3.87025,4.03606,3.87025,4.01325,665562.30664948,0
+CGNX.US,D,20071023,000000,4.10279,4.10279,3.94624,3.99534,1085093.6776764,0
+CGNX.US,D,20071024,000000,3.95739,4.01785,3.89256,3.99991,1093669.0881216,0
+CGNX.US,D,20071025,000000,4.00449,4.03606,3.92831,3.95529,1061440.0045563,0
+CGNX.US,D,20071026,000000,4.02003,4.03816,3.94624,4.03816,567254.36362837,0
+CGNX.US,D,20071029,000000,4.05827,4.09612,3.91487,3.96196,1196805.9712867,0
+CGNX.US,D,20071030,000000,3.95311,4.027,3.94405,3.98657,898572.47561604,0
+CGNX.US,D,20071031,000000,4.01088,4.05608,3.88798,4.02462,1908546.963598,0
+CGNX.US,D,20071101,000000,3.95989,4.02232,3.74706,3.76748,1529810.0451173,0
+CGNX.US,D,20071102,000000,4.60898,5.00335,4.36938,4.47684,9803506.6230897,0
+CGNX.US,D,20071105,000000,4.38064,4.72969,4.38064,4.66774,3873475.7446532,0
+CGNX.US,D,20071106,000000,4.72342,4.81146,4.66287,4.77431,2478489.4271985,0
+CGNX.US,D,20071107,000000,4.70718,4.7496,4.55969,4.56398,1979688.7293144,0
+CGNX.US,D,20071108,000000,4.59504,4.70718,4.5822,4.63319,1939695.5856131,0
+CGNX.US,D,20071109,000000,4.56586,4.70718,4.55532,4.63139,1445224.7671012,0
+CGNX.US,D,20071112,000000,4.63558,4.86125,4.62284,4.64962,1747889.5609329,0
+CGNX.US,D,20071113,000000,4.703,4.7521,4.64474,4.70958,1285961.11967,0
+CGNX.US,D,20071114,000000,4.72969,4.78038,4.65869,4.71206,1196936.5103217,0
+CGNX.US,D,20071115,000000,4.68288,4.68288,4.55731,4.58658,889716.90831912,0
+CGNX.US,D,20071116,000000,4.62044,4.70111,4.51269,4.60898,1048055.7368955,0
+CGNX.US,D,20071119,000000,4.55053,4.59504,4.49099,4.51269,932910.26666781,0
+CGNX.US,D,20071120,000000,4.52911,4.61138,4.46558,4.54395,1278548.5107817,0
+CGNX.US,D,20071121,000000,4.5082,4.56398,4.46558,4.47932,893939.34402425,0
+CGNX.US,D,20071123,000000,4.52424,4.65152,4.49954,4.62284,233768.29951529,0
+CGNX.US,D,20071126,000000,4.62044,4.66287,4.48829,4.49954,850341.31466744,0
+CGNX.US,D,20071127,000000,4.56209,4.74493,4.48599,4.61327,2009847.2629571,0
+CGNX.US,D,20071128,000000,4.6786,4.75827,4.60231,4.70718,1213230.7943139,0
+CGNX.US,D,20071129,000000,4.70529,4.75647,4.64036,4.68527,879186.42479006,0
+CGNX.US,D,20071130,000000,4.74303,4.74493,4.52424,4.53788,1241916.2451554,0
+CGNX.US,D,20071203,000000,4.50383,4.6067,4.44767,4.45214,733364.28136575,0
+CGNX.US,D,20071204,000000,4.42056,4.50383,4.41182,4.44317,809578.99480677,0
+CGNX.US,D,20071205,000000,4.51269,4.59754,4.4342,4.56586,753448.21395513,0
+CGNX.US,D,20071206,000000,4.56586,4.69682,4.5082,4.69682,739427.31746268,0
+CGNX.US,D,20071207,000000,4.69434,4.69434,4.5798,4.62702,589770.33885219,0
+CGNX.US,D,20071210,000000,4.62702,4.68757,4.54825,4.58658,593318.99230806,0
+CGNX.US,D,20071211,000000,4.63319,4.71206,4.50383,4.50383,1068639.7344031,0
+CGNX.US,D,20071212,000000,4.59366,4.70111,4.47684,4.55053,675004.29545694,0
+CGNX.US,D,20071213,000000,4.5102,4.54207,4.44767,4.48162,1812355.7612348,0
+CGNX.US,D,20071214,000000,4.42973,4.5102,4.38064,4.38064,954209.21642799,0
+CGNX.US,D,20071217,000000,4.3671,4.47684,4.34459,4.34678,719574.3385504,0
+CGNX.US,D,20071218,000000,4.40962,4.52911,4.37625,4.52664,1584726.8129445,0
+CGNX.US,D,20071219,000000,4.5082,4.58459,4.47017,4.54635,1162345.6743714,0
+CGNX.US,D,20071220,000000,4.60231,4.63558,4.54825,4.62891,1186071.646034,0
+CGNX.US,D,20071221,000000,4.70529,4.72342,4.6539,4.69871,2210303.0049177,0
+CGNX.US,D,20071224,000000,4.71206,4.71206,4.65639,4.68955,373877.85394398,0
+CGNX.US,D,20071226,000000,4.68757,4.75399,4.63319,4.7272,654937.43335674,0
+CGNX.US,D,20071227,000000,4.7272,4.7272,4.47435,4.47684,986058.73264567,0
+CGNX.US,D,20071228,000000,4.49476,4.55532,4.48382,4.49476,881101.33201709,0
+CGNX.US,D,20071231,000000,4.5102,4.54825,4.47255,4.5102,1043282.0248046,0
+CGNX.US,D,20080102,000000,4.49476,4.56586,4.42743,4.44767,1835436.0667479,0
+CGNX.US,D,20080103,000000,4.47435,4.5082,4.38941,4.38941,1194057.6225294,0
+CGNX.US,D,20080104,000000,4.37397,4.38064,4.17011,4.22827,1087083.8958851,0
+CGNX.US,D,20080107,000000,4.25505,4.28443,4.12749,4.18793,1000050.5088919,0
+CGNX.US,D,20080108,000000,4.21711,4.28214,3.99304,3.99534,896654.55594974,0
+CGNX.US,D,20080109,000000,3.99991,4.13654,3.99991,4.09153,1090375.4878569,0
+CGNX.US,D,20080110,000000,4.03606,4.15448,3.98657,4.12749,942556.09719896,0
+CGNX.US,D,20080111,000000,4.08496,4.08496,3.91706,3.92611,771076.00439594,0
+CGNX.US,D,20080114,000000,3.97522,4.04703,3.92384,4.00449,807770.52710049,0
+CGNX.US,D,20080115,000000,3.94185,4.00668,3.89923,3.94185,615747.60679316,0
+CGNX.US,D,20080116,000000,3.92384,4.02919,3.85681,3.94185,1053694.0190558,0
+CGNX.US,D,20080117,000000,3.96406,3.99991,3.82305,3.84984,629853.85573149,0
+CGNX.US,D,20080118,000000,3.84764,3.91039,3.68204,3.69528,1210490.4787278,0
+CGNX.US,D,20080122,000000,3.61501,3.90382,3.55925,3.75384,1234856.0916613,0
+CGNX.US,D,20080123,000000,3.68641,3.78511,3.474,3.65983,2209438.4348482,0
+CGNX.US,D,20080124,000000,3.65306,3.65306,3.48963,3.56572,2159485.1627856,0
+CGNX.US,D,20080125,000000,3.62408,3.62636,3.55685,3.62178,4014351.462802,0
+CGNX.US,D,20080128,000000,3.58573,3.61501,3.55685,3.58126,2522447.9451208,0
+CGNX.US,D,20080129,000000,3.59678,3.61721,3.54121,3.56332,1975211.240418,0
+CGNX.US,D,20080130,000000,3.53883,3.55218,3.42689,3.47161,2714993.0215676,0
+CGNX.US,D,20080131,000000,3.40887,3.50995,3.38247,3.42469,2272455.6518629,0
+CGNX.US,D,20080201,000000,3.44482,3.6398,3.41335,3.62178,1535807.8116967,0
+CGNX.US,D,20080204,000000,3.61939,3.67337,3.56781,3.62408,1318576.7996078,0
+CGNX.US,D,20080205,000000,3.54351,3.58783,3.50526,3.50766,1049610.155557,0
+CGNX.US,D,20080206,000000,3.54121,3.60375,3.49172,3.4964,697029.24308033,0
+CGNX.US,D,20080207,000000,3.48295,3.53215,3.40448,3.44482,780458.74856448,0
+CGNX.US,D,20080208,000000,3.42918,3.43138,3.3286,3.36206,1497114.0334657,0
+CGNX.US,D,20080211,000000,3.37112,3.40887,3.28348,3.31276,1486996.2541161,0
+CGNX.US,D,20080212,000000,3.33727,3.45377,3.31496,3.41792,1390191.518289,0
+CGNX.US,D,20080213,000000,3.45836,3.58126,3.38009,3.57229,1381046.7568225,0
+CGNX.US,D,20080214,000000,3.61501,3.61501,3.42689,3.44482,1211695.4544344,0
+CGNX.US,D,20080215,000000,3.94185,4.49099,3.84546,4.34906,13162451.716155,0
+CGNX.US,D,20080219,000000,4.34906,4.41182,4.15228,4.18585,3161148.3308314,0
+CGNX.US,D,20080220,000000,4.14999,4.30217,4.14103,4.25964,2246094.7999887,0
+CGNX.US,D,20080221,000000,4.28214,4.3671,4.21054,4.2216,2244861.7081823,0
+CGNX.US,D,20080222,000000,4.23723,4.26402,4.15448,4.2193,1587458.0912127,0
+CGNX.US,D,20080225,000000,4.21263,4.39845,4.1947,4.38064,1697525.5929836,0
+CGNX.US,D,20080226,000000,4.36023,4.47017,4.34229,4.34459,2057658.6907013,0
+CGNX.US,D,20080227,000000,4.2934,4.46318,4.2934,4.45214,2303337.1709296,0
+CGNX.US,D,20080228,000000,4.40742,4.46318,4.34678,4.40962,1671217.9608698,0
+CGNX.US,D,20080229,000000,4.35366,4.4342,4.31988,4.32655,1591416.4364089,0
+CGNX.US,D,20080303,000000,4.33792,4.42506,4.26402,4.35823,1459536.8660561,0
+CGNX.US,D,20080304,000000,4.30445,4.40742,4.28663,4.37625,1640672.8308545,0
+CGNX.US,D,20080305,000000,4.40513,4.4365,4.3177,4.32655,1286731.2999758,0
+CGNX.US,D,20080306,000000,4.31321,4.4387,4.31321,4.37397,1349599.9033201,0
+CGNX.US,D,20080307,000000,4.3177,4.47684,4.3177,4.41409,1969569.9458183,0
+CGNX.US,D,20080310,000000,4.4387,4.4387,4.29987,4.32438,1888551.3958938,0
+CGNX.US,D,20080311,000000,4.43203,4.47435,4.35136,4.4342,2306449.0206918,0
+CGNX.US,D,20080312,000000,4.44537,4.5798,4.44317,4.44767,2555279.5165394,0
+CGNX.US,D,20080313,000000,4.42973,4.59127,4.38941,4.56586,1747309.1643009,0
+CGNX.US,D,20080314,000000,4.59127,4.63319,4.46101,4.53351,1986940.6747751,0
+CGNX.US,D,20080317,000000,4.39168,4.54825,4.33792,4.4365,2363017.6093835,0
+CGNX.US,D,20080318,000000,4.53351,4.64713,4.45214,4.61327,1749201.9803066,0
+CGNX.US,D,20080319,000000,4.6539,4.67432,4.5102,4.5102,1300901.8142851,0
+CGNX.US,D,20080320,000000,4.55969,4.72541,4.49099,4.72541,4271334.623451,0
+CGNX.US,D,20080324,000000,4.73446,4.95953,4.72541,4.85885,1732242.951383,0
+CGNX.US,D,20080325,000000,4.87956,4.93115,4.80706,4.90417,849071.06944342,0
+CGNX.US,D,20080326,000000,4.88445,4.93982,4.76754,4.78515,1234678.3577445,0
+CGNX.US,D,20080327,000000,4.79989,4.88883,4.72969,4.7521,996516.91763234,0
+CGNX.US,D,20080328,000000,4.76754,4.8204,4.71863,4.75399,1166736.8066755,0
+CGNX.US,D,20080331,000000,4.77181,5.01461,4.75647,4.88633,1086297.6492366,0
+CGNX.US,D,20080401,000000,4.90665,5.08332,4.90028,5.0651,1886103.2869166,0
+CGNX.US,D,20080402,000000,5.08332,5.14686,4.79989,5.13053,1573830.8201178,0
+CGNX.US,D,20080403,000000,5.09478,5.14875,4.98264,5.088,1511365.8836352,0
+CGNX.US,D,20080404,000000,5.11041,5.1372,5.01002,5.08133,804555.25025677,0
+CGNX.US,D,20080407,000000,5.10623,5.20681,5.09238,5.1353,1650765.5065435,0
+CGNX.US,D,20080408,000000,5.10374,5.17355,5.10374,5.1604,1243500.7882095,0
+CGNX.US,D,20080409,000000,5.16468,5.22494,5.08332,5.13282,788282.05333944,0
+CGNX.US,D,20080410,000000,5.14208,5.18889,5.11907,5.15801,1494202.0088415,0
+CGNX.US,D,20080411,000000,5.10623,5.1623,4.94659,4.98025,979230.53697506,0
+CGNX.US,D,20080414,000000,4.9687,5.00086,4.90028,4.91751,1553463.7182374,0
+CGNX.US,D,20080415,000000,4.95326,4.98025,4.88196,4.95087,1239840.6745007,0
+CGNX.US,D,20080416,000000,5.00335,5.08133,4.95087,5.01461,1756335.4364896,0
+CGNX.US,D,20080417,000000,5.00335,5.07665,4.93533,4.99181,960348.56765299,0
+CGNX.US,D,20080418,000000,5.08561,5.09936,5.00575,5.03861,865351.29538571,0
+CGNX.US,D,20080421,000000,5.00764,5.05853,4.91501,5.02805,1182578.2206313,0
+CGNX.US,D,20080422,000000,5.01461,5.12823,4.98494,5.06091,1366773.8195781,0
+CGNX.US,D,20080423,000000,5.08561,5.1372,5.03861,5.07416,662223.51979584,0
+CGNX.US,D,20080424,000000,5.088,5.20023,5.01242,5.15801,842852.39065106,0
+CGNX.US,D,20080425,000000,5.16897,5.19356,5.00575,5.11907,670351.08093671,0
+CGNX.US,D,20080428,000000,5.06091,5.17554,5.04329,5.14875,958869.45997317,0
+CGNX.US,D,20080429,000000,5.39702,5.91996,5.39702,5.79109,6098953.4103024,0
+CGNX.US,D,20080430,000000,5.60576,5.82027,5.60576,5.64041,2627816.0416361,0
+CGNX.US,D,20080501,000000,5.64649,5.73721,5.59969,5.6918,1833368.5292646,0
+CGNX.US,D,20080502,000000,5.76012,5.77336,5.56731,5.58584,1348049.5012442,0
+CGNX.US,D,20080505,000000,5.58584,5.77725,5.53634,5.65136,1669935.6658887,0
+CGNX.US,D,20080506,000000,5.62208,5.75574,5.60576,5.66043,1034881.3358369,0
+CGNX.US,D,20080507,000000,5.65565,5.81111,5.65565,5.67846,1125032.597471,0
+CGNX.US,D,20080508,000000,5.68981,5.77963,5.65326,5.75095,975155.71079399,0
+CGNX.US,D,20080509,000000,5.70096,5.77535,5.65136,5.71471,767722.15534597,0
+CGNX.US,D,20080512,000000,5.71719,5.80682,5.71719,5.80682,1002260.635167,0
+CGNX.US,D,20080513,000000,5.82027,5.88181,5.76012,5.87952,1381062.8231652,0
+CGNX.US,D,20080514,000000,5.88828,6.0036,5.86857,5.91756,1691636.2742178,0
+CGNX.US,D,20080515,000000,5.90661,5.94924,5.82455,5.9311,925257.66678462,0
+CGNX.US,D,20080516,000000,5.96238,5.99196,5.8618,5.96945,1409472.1337406,0
+CGNX.US,D,20080519,000000,5.96058,6.08935,5.91139,5.9329,1756234.0177009,0
+CGNX.US,D,20080520,000000,5.8859,5.91756,5.82027,5.89078,1147896.0073569,0
+CGNX.US,D,20080521,000000,5.91756,6.03268,5.85074,5.91139,2001168.4254305,0
+CGNX.US,D,20080522,000000,5.94435,6.078,5.88828,6.02601,1530324.1680854,0
+CGNX.US,D,20080523,000000,6.01027,6.0531,5.84029,5.90899,1144256.9807229,0
+CGNX.US,D,20080527,000000,5.90232,6.09981,5.90232,6.09741,1645770.8822398,0
+CGNX.US,D,20080528,000000,6.04652,6.18237,6.00122,6.14442,1531041.1286308,0
+CGNX.US,D,20080529,000000,6.12859,6.20477,6.10828,6.14681,1236430.5932512,0
+CGNX.US,D,20080530,000000,6.16484,6.25287,6.0755,6.23644,2201188.3678438,0
+CGNX.US,D,20080602,000000,6.20477,6.26264,6.08039,6.18008,1573340.7966637,0
+CGNX.US,D,20080603,000000,6.18008,6.28972,6.09324,6.2456,2015865.112465,0
+CGNX.US,D,20080604,000000,6.21155,6.28972,6.17629,6.24321,1429317.0794815,0
+CGNX.US,D,20080605,000000,6.2481,6.28972,6.20915,6.26731,1441552.6036355,0
+CGNX.US,D,20080606,000000,6.21403,6.23445,6.12132,6.1262,935333.27198445,0
+CGNX.US,D,20080609,000000,6.15607,6.15607,5.94246,6.06436,1300700.9850007,0
+CGNX.US,D,20080610,000000,6.03039,6.08935,5.99196,6.03508,1311889.1844363,0
+CGNX.US,D,20080611,000000,6.03039,6.0531,5.92235,5.92235,925562.92729695,0
+CGNX.US,D,20080612,000000,5.94246,6.04175,5.87952,5.89755,656082.16027798,0
+CGNX.US,D,20080613,000000,5.96945,6.08467,5.8599,6.0755,592407.22735675,0
+CGNX.US,D,20080616,000000,6.06436,6.09324,5.99683,6.02601,1400814.3832889,0
+CGNX.US,D,20080617,000000,6.05739,6.12132,6.00839,6.07361,1005177.6805235,0
+CGNX.US,D,20080618,000000,6.06436,6.08935,5.93757,5.96725,655732.71732309,0
+CGNX.US,D,20080619,000000,5.96238,6.05739,5.93529,6.04415,739985.62287339,0
+CGNX.US,D,20080620,000000,6.01894,6.078,5.80443,5.87096,2188541.1436568,0
+CGNX.US,D,20080623,000000,5.89505,5.92623,5.87096,5.87703,911938.66864125,0
+CGNX.US,D,20080624,000000,5.83182,5.95361,5.81111,5.8599,1538908.6158483,0
+CGNX.US,D,20080625,000000,5.89755,6.11753,5.89078,6.04415,1377880.6831534,0
+CGNX.US,D,20080626,000000,5.8859,5.91378,5.43287,5.4732,3206351.9903173,0
+CGNX.US,D,20080627,000000,5.44831,5.57688,5.18281,5.20023,4940571.1018591,0
+CGNX.US,D,20080630,000000,5.21159,5.28429,5.15114,5.1604,1792716.6655104,0
+CGNX.US,D,20080701,000000,5.17793,5.26179,5.07665,5.20442,2019463.973242,0
+CGNX.US,D,20080702,000000,5.18889,5.24655,5.01242,5.0165,1390309.0034203,0
+CGNX.US,D,20080703,000000,5.02138,5.03044,4.90227,4.91501,555451.62658244,0
+CGNX.US,D,20080707,000000,4.97099,5.00335,4.84741,4.92628,899119.73541612,0
+CGNX.US,D,20080708,000000,4.90227,5.09238,4.88633,5.06749,1300625.6740191,0
+CGNX.US,D,20080709,000000,5.09049,5.1623,4.95764,4.96203,1657183.0063274,0
+CGNX.US,D,20080710,000000,4.94899,5.1129,4.93982,5.00764,1211622.1517456,0
+CGNX.US,D,20080711,000000,4.97587,4.98025,4.86363,4.92388,2349943.6229672,0
+CGNX.US,D,20080714,000000,4.96441,5.00335,4.86562,4.95087,944859.60909137,0
+CGNX.US,D,20080715,000000,4.8956,5.07416,4.79562,4.97826,1327216.475424,0
+CGNX.US,D,20080716,000000,4.98742,5.2331,4.97099,5.21159,1049297.8660197,0
+CGNX.US,D,20080717,000000,5.24187,5.3534,5.15602,5.2796,921512.20063002,0
+CGNX.US,D,20080718,000000,5.24894,5.25501,5.15363,5.2092,571982.88913027,0
+CGNX.US,D,20080721,000000,5.21827,5.30878,5.15114,5.28429,496414.8459851,0
+CGNX.US,D,20080722,000000,5.25939,5.46464,5.25939,5.44412,1088243.6850027,0
+CGNX.US,D,20080723,000000,5.45747,5.50717,5.35161,5.37143,932584.92322703,0
+CGNX.US,D,20080724,000000,5.44174,5.44831,5.2092,5.22693,1128786.0967968,0
+CGNX.US,D,20080725,000000,5.29097,5.40847,5.22881,5.33109,2524261.4335593,0
+CGNX.US,D,20080728,000000,5.36027,5.36027,4.91094,4.91094,4472094.6217774,0
+CGNX.US,D,20080729,000000,3.79616,4.18793,3.70892,4.08945,12812067.876051,0
+CGNX.US,D,20080730,000000,3.99991,4.21054,3.99991,4.04025,3636637.7695254,0
+CGNX.US,D,20080731,000000,4.02919,4.23723,4.00221,4.2193,2739449.007679,0
+CGNX.US,D,20080801,000000,4.2193,4.25276,4.08496,4.08945,2842447.318638,0
+CGNX.US,D,20080804,000000,4.07161,4.14103,3.95311,4.08496,3257200.9609884,0
+CGNX.US,D,20080805,000000,4.14103,4.24371,4.05608,4.22378,1868316.8413411,0
+CGNX.US,D,20080806,000000,4.20606,4.3177,4.1477,4.28663,1602065.4092158,0
+CGNX.US,D,20080807,000000,4.2684,4.35366,4.26183,4.29778,1379201.1356985,0
+CGNX.US,D,20080808,000000,4.32218,4.54825,4.24371,4.48599,2031567.9542147,0
+CGNX.US,D,20080811,000000,4.48599,4.71206,4.46101,4.70529,1404383.1196732,0
+CGNX.US,D,20080812,000000,4.70111,4.7496,4.51269,4.58658,1586946.9806838,0
+CGNX.US,D,20080813,000000,4.60431,4.62702,4.45444,4.47255,2237662.9824818,0
+CGNX.US,D,20080814,000000,4.42506,4.53978,4.41849,4.48162,1358587.0137982,0
+CGNX.US,D,20080815,000000,4.51976,4.62462,4.4409,4.52164,1397552.9157097,0
+CGNX.US,D,20080818,000000,4.55302,4.63319,4.46558,4.49099,927098.26717642,0
+CGNX.US,D,20080819,000000,4.46768,4.53589,4.38064,4.41182,1017557.801762,0
+CGNX.US,D,20080820,000000,4.42056,4.5102,4.37167,4.40513,990574.37910607,0
+CGNX.US,D,20080821,000000,4.37167,4.47435,4.28663,4.30445,1966350.6523889,0
+CGNX.US,D,20080822,000000,4.3403,4.48599,4.3403,4.41409,1323767.2324639,0
+CGNX.US,D,20080825,000000,4.39388,4.43203,4.31102,4.31321,1025947.445119,0
+CGNX.US,D,20080826,000000,4.30674,4.40742,4.30674,4.38284,891018.28208222,0
+CGNX.US,D,20080827,000000,4.38481,4.55731,4.38481,4.49476,1157053.8227268,0
+CGNX.US,D,20080828,000000,4.51517,4.65639,4.49276,4.58897,826882.44595323,0
+CGNX.US,D,20080829,000000,4.56586,4.61138,4.46768,4.52911,1007219.1101995,0
+CGNX.US,D,20080902,000000,4.60898,4.70111,4.52164,4.5798,1155487.3543082,0
+CGNX.US,D,20080903,000000,4.5822,4.66526,4.47435,4.48599,1612860.9874002,0
+CGNX.US,D,20080904,000000,4.4387,4.50133,4.35366,4.39845,1026082.0007396,0
+CGNX.US,D,20080905,000000,4.38711,4.41849,4.25276,4.35136,1049900.3538731,0
+CGNX.US,D,20080908,000000,4.44994,4.5102,4.34229,4.46768,858930.7831625,0
+CGNX.US,D,20080909,000000,4.49099,4.64962,4.34906,4.38711,1056186.3104756,0
+CGNX.US,D,20080910,000000,4.44537,4.51269,4.37167,4.46558,980161.3807084,0
+CGNX.US,D,20080911,000000,4.42276,4.56209,4.34459,4.54825,1245165.6629775,0
+CGNX.US,D,20080912,000000,4.53351,4.55532,4.42276,4.47684,1073861.2957983,0
+CGNX.US,D,20080915,000000,4.41182,4.55302,4.33115,4.34459,1474910.3477791,0
+CGNX.US,D,20080916,000000,4.31321,4.71863,4.31321,4.59504,2386951.4393555,0
+CGNX.US,D,20080917,000000,4.45871,4.68757,4.45871,4.49276,2239298.7370036,0
+CGNX.US,D,20080918,000000,4.57075,4.99181,4.44537,4.97099,2367046.2448292,0
+CGNX.US,D,20080919,000000,5.14875,5.5954,5.041,5.14875,4643229.2882111,0
+CGNX.US,D,20080922,000000,5.07665,5.16897,4.89123,4.97826,1049593.0850679,0
+CGNX.US,D,20080923,000000,4.97099,5.041,4.71625,4.72969,1077287.4433907,0
+CGNX.US,D,20080924,000000,4.74493,4.8204,4.54635,4.59504,928427.75703934,0
+CGNX.US,D,20080925,000000,4.60231,4.72342,4.55302,4.65639,701008.6753513,0
+CGNX.US,D,20080926,000000,4.60898,4.77659,4.53351,4.76504,808724.46620151,0
+CGNX.US,D,20080929,000000,4.69871,4.7521,4.56586,4.59127,1080224.5716753,0
+CGNX.US,D,20080930,000000,4.51269,4.64036,4.3671,4.51269,2110195.6315081,0
+CGNX.US,D,20081001,000000,4.49276,4.55302,4.44537,4.51269,3608281.6787104,0
+CGNX.US,D,20081002,000000,4.50612,4.55302,4.23723,4.29569,2095918.6776779,0
+CGNX.US,D,20081003,000000,4.37167,4.54395,4.24818,4.35136,2031766.7752062,0
+CGNX.US,D,20081006,000000,4.26183,4.29987,4.02003,4.17011,2452400.6990046,0
+CGNX.US,D,20081007,000000,4.23723,4.30217,4.01785,4.03606,1296709.5029727,0
+CGNX.US,D,20081008,000000,3.94405,4.30674,3.93508,4.08288,3324896.496184,0
+CGNX.US,D,20081009,000000,4.13864,4.14999,3.6667,3.6667,2763578.6462033,0
+CGNX.US,D,20081010,000000,3.53883,3.86348,3.30171,3.82972,2454921.1065241,0
+CGNX.US,D,20081013,000000,3.96855,4.05827,3.83191,4.05827,1588564.6605699,0
+CGNX.US,D,20081014,000000,4.12071,4.12071,3.67337,3.74258,1274026.8394428,0
+CGNX.US,D,20081015,000000,3.67108,3.72226,3.41564,3.41792,1097030.9703429,0
+CGNX.US,D,20081016,000000,3.51223,3.67984,3.32392,3.6644,1584914.5883254,0
+CGNX.US,D,20081017,000000,3.53444,4.11863,3.48963,3.52329,1266496.7454231,0
+CGNX.US,D,20081020,000000,3.54351,3.73591,3.51652,3.67984,903009.79865551,0
+CGNX.US,D,20081021,000000,3.62178,3.72675,3.44023,3.52558,892945.23906633,0
+CGNX.US,D,20081022,000000,3.4491,3.55218,3.32392,3.38009,731782.75075087,0
+CGNX.US,D,20081023,000000,3.39781,3.49849,3.26137,3.43138,1457576.77224,0
+CGNX.US,D,20081024,000000,3.19854,3.38247,3.16976,3.23219,882189.8267387,0
+CGNX.US,D,20081027,000000,3.18967,3.38247,3.13371,3.26137,1879899.6703206,0
+CGNX.US,D,20081028,000000,3.3038,3.61054,3.25939,3.59917,1027368.3123064,0
+CGNX.US,D,20081029,000000,3.68412,3.69299,3.48963,3.5189,1545586.1895557,0
+CGNX.US,D,20081030,000000,3.27024,3.56999,3.2571,3.46733,2370025.5472638,0
+CGNX.US,D,20081031,000000,3.45377,3.63303,3.36206,3.58573,1383928.657054,0
+CGNX.US,D,20081103,000000,3.56999,3.78291,3.51652,3.76748,1662873.5041018,0
+CGNX.US,D,20081104,000000,3.84317,3.88369,3.74029,3.80064,1178480.2990826,0
+CGNX.US,D,20081105,000000,3.75603,3.81846,3.6644,3.67536,1134205.4750373,0
+CGNX.US,D,20081106,000000,3.65106,3.68204,3.49172,3.51652,1420197.4216756,0
+CGNX.US,D,20081107,000000,3.54789,3.61054,3.43376,3.5456,964928.47948441,0
+CGNX.US,D,20081110,000000,3.61939,3.63303,3.40448,3.44482,1057867.2515863,0
+CGNX.US,D,20081111,000000,3.40657,3.51433,3.34632,3.37112,919686.66243454,0
+CGNX.US,D,20081112,000000,3.32163,3.4001,3.14277,3.14277,1888121.6212252,0
+CGNX.US,D,20081113,000000,3.15163,3.41335,3.00156,3.39114,1772438.9326615,0
+CGNX.US,D,20081114,000000,3.41564,3.41564,3.10005,3.10672,1408048.254114,0
+CGNX.US,D,20081117,000000,3.07774,3.10453,2.95255,2.96561,1150892.3802805,0
+CGNX.US,D,20081118,000000,2.96789,2.99697,2.78685,2.88524,961976.2890033,0
+CGNX.US,D,20081119,000000,2.87637,2.93473,2.61446,2.6278,900981.42288277,0
+CGNX.US,D,20081120,000000,2.6278,2.78913,2.46199,2.46666,2829852.3100651,0
+CGNX.US,D,20081121,000000,2.51148,2.64144,2.42207,2.6278,2931163.6550348,0
+CGNX.US,D,20081124,000000,2.6525,2.84719,2.6278,2.80944,2199183.0874387,0
+CGNX.US,D,20081125,000000,2.82708,2.86283,2.66355,2.75508,1584981.8661357,0
+CGNX.US,D,20081126,000000,2.69512,2.9413,2.67033,2.93006,1561896.5398906,0
+CGNX.US,D,20081128,000000,2.91212,3.05543,2.87637,3.05115,642265.10550924,0
+CGNX.US,D,20081201,000000,2.9903,2.99479,2.57851,2.61008,1512651.1910557,0
+CGNX.US,D,20081202,000000,2.66355,2.73745,2.56954,2.68387,1871970.9301713,0
+CGNX.US,D,20081203,000000,2.62113,2.796,2.56088,2.78007,2105329.5379463,0
+CGNX.US,D,20081204,000000,2.75508,2.89411,2.61236,2.67939,1554530.1217376,0
+CGNX.US,D,20081205,000000,2.63687,2.99249,2.57621,2.97925,2083797.6262162,0
+CGNX.US,D,20081208,000000,3.04657,3.08889,2.91889,3.00156,1871142.509373,0
+CGNX.US,D,20081209,000000,2.8694,3.10911,2.8694,2.92119,1459290.8501827,0
+CGNX.US,D,20081210,000000,2.95704,3.0149,2.8717,2.95047,1048230.4583729,0
+CGNX.US,D,20081211,000000,2.9166,2.94817,2.76404,2.84272,1102333.8675982,0
+CGNX.US,D,20081212,000000,2.79143,2.96142,2.71983,2.9413,999076.48686239,0
+CGNX.US,D,20081215,000000,2.96142,2.97258,2.78685,2.88314,975665.81717644,0
+CGNX.US,D,20081216,000000,2.92119,3.05344,2.82708,3.01958,1073941.627512,0
+CGNX.US,D,20081217,000000,2.98353,3.06877,2.90316,3.00613,1411432.2275566,0
+CGNX.US,D,20081218,000000,2.9903,3.02416,2.86493,2.94578,1812514.4163695,0
+CGNX.US,D,20081219,000000,3.0149,3.16518,2.88961,3.04896,3597992.1903226,0
+CGNX.US,D,20081222,000000,3.06649,3.06649,2.8694,3.01271,1713278.6420543,0
+CGNX.US,D,20081223,000000,3.03989,3.09337,2.94817,2.97476,1127325.0637527,0
+CGNX.US,D,20081224,000000,2.98134,3.06877,2.95924,3.04657,654497.61722384,0
+CGNX.US,D,20081226,000000,3.07774,3.10911,3.05543,3.09566,592272.67173619,0
+CGNX.US,D,20081229,000000,3.07774,3.12016,3.05344,3.08889,679514.92118523,0
+CGNX.US,D,20081230,000000,3.11797,3.2547,3.10911,3.25032,612254.1813905,0
+CGNX.US,D,20081231,000000,3.26805,3.34632,3.25939,3.31276,978727.45961757,0
+CGNX.US,D,20090102,000000,3.32163,3.42469,3.22792,3.4022,677947.44862025,0
+CGNX.US,D,20090105,000000,3.29942,3.29942,3.04209,3.09566,1764814.4488782,0
+CGNX.US,D,20090106,000000,3.1113,3.18062,3.10005,3.15392,1949887.6717978,0
+CGNX.US,D,20090107,000000,3.12474,3.20073,3.0867,3.15392,1262607.6863301,0
+CGNX.US,D,20090108,000000,3.13371,3.18967,3.11797,3.17852,893089.83615112,0
+CGNX.US,D,20090109,000000,3.18739,3.18739,3.05543,3.07545,913895.75001801,0
+CGNX.US,D,20090112,000000,3.02187,3.10005,3.02187,3.05762,1141248.5580422,0
+CGNX.US,D,20090113,000000,3.05344,3.10911,2.97695,3.01729,961130.79771585,0
+CGNX.US,D,20090114,000000,2.97258,2.97258,2.85835,2.90078,1481199.3168211,0
+CGNX.US,D,20090115,000000,2.90535,3.03989,2.88314,3.01958,1291623.5013445,0
+CGNX.US,D,20090116,000000,3.04209,3.04657,2.88961,2.97925,1031373.8523844,0
+CGNX.US,D,20090120,000000,2.95047,2.95924,2.85376,2.88961,1737364.098136,0
+CGNX.US,D,20090121,000000,2.9166,3.03084,2.88743,2.98582,1808083.1182086,0
+CGNX.US,D,20090122,000000,2.95255,3.01958,2.90078,2.9903,1398754.878977,0
+CGNX.US,D,20090123,000000,2.92786,3.03761,2.90983,2.96321,820739.07814252,0
+CGNX.US,D,20090126,000000,2.96561,3.01958,2.90983,2.93911,1322092.3162318,0
+CGNX.US,D,20090127,000000,2.95704,3.04209,2.93713,3.01729,648785.02822823,0
+CGNX.US,D,20090128,000000,3.07097,3.13371,3.04428,3.1113,1119339.0872574,0
+CGNX.US,D,20090129,000000,3.0867,3.0867,2.9413,2.96321,711343.35032805,0
+CGNX.US,D,20090130,000000,3.00613,3.05115,2.89858,2.92338,1254402.8059148,0
+CGNX.US,D,20090202,000000,2.89648,2.97925,2.87408,2.93713,1558941.3369702,0
+CGNX.US,D,20090203,000000,2.9437,2.97925,2.86721,2.94817,1011795.0054454,0
+CGNX.US,D,20090204,000000,2.94817,3.05543,2.94817,2.98134,663748.81821108,0
+CGNX.US,D,20090205,000000,2.97018,3.09337,2.93713,3.01958,658226.01288927,0
+CGNX.US,D,20090206,000000,3.02625,3.13371,3.02625,3.09337,1237258.0099031,0
+CGNX.US,D,20090209,000000,3.09118,3.13141,3.04896,3.07545,1167647.5674804,0
+CGNX.US,D,20090210,000000,3.06649,3.12903,2.95484,2.96561,907364.78168837,0
+CGNX.US,D,20090211,000000,2.97018,3.04428,2.95704,2.9903,646748.61928412,0
+CGNX.US,D,20090212,000000,2.95484,2.99936,2.89411,2.99479,1220648.4239343,0
+CGNX.US,D,20090213,000000,3.00384,3.10672,2.93244,2.95047,1379850.8184337,0
+CGNX.US,D,20090217,000000,2.86043,2.90316,2.75308,2.83385,2203989.9363616,0
+CGNX.US,D,20090218,000000,2.77779,2.94817,2.74402,2.86493,1726653.8723972,0
+CGNX.US,D,20090219,000000,2.88743,2.91212,2.7507,2.77559,1138435.9439137,0
+CGNX.US,D,20090220,000000,2.73964,2.90775,2.69742,2.84272,1767778.6891164,0
+CGNX.US,D,20090223,000000,2.87408,2.88314,2.64573,2.66107,1730341.0980595,0
+CGNX.US,D,20090224,000000,2.67939,2.70189,2.59405,2.61236,2323283.5354591,0
+CGNX.US,D,20090225,000000,2.60092,2.6525,2.49357,2.57403,2212939.8934222,0
+CGNX.US,D,20090226,000000,2.58966,2.59634,2.50691,2.51795,1499938.6973512,0
+CGNX.US,D,20090227,000000,2.47793,2.52483,2.44198,2.46199,1965830.5045423,0
+CGNX.US,D,20090302,000000,2.46199,2.47583,2.36351,2.38172,2499397.7640004,0
+CGNX.US,D,20090303,000000,2.42654,2.43101,2.28334,2.28532,1649776.4223177,0
+CGNX.US,D,20090304,000000,2.31222,2.39299,2.20038,2.33681,2082682.0195412,0
+CGNX.US,D,20090305,000000,2.28334,2.32107,2.22706,2.22945,1273617.1477025,0
+CGNX.US,D,20090306,000000,2.24729,2.26969,2.16433,2.22706,1452614.2806218,0
+CGNX.US,D,20090309,000000,2.1959,2.23393,2.11771,2.13774,1020670.6556707,0
+CGNX.US,D,20090310,000000,2.17996,2.30345,2.17319,2.24499,1264305.69793,0
+CGNX.US,D,20090311,000000,2.26311,2.33681,2.14879,2.26073,969636.92205787,0
+CGNX.US,D,20090312,000000,2.16433,2.40183,2.16433,2.39299,2409285.6640769,0
+CGNX.US,D,20090313,000000,2.4108,2.4846,2.35703,2.42874,1173738.7196772,0
+CGNX.US,D,20090316,000000,2.44198,2.59634,2.39956,2.5316,1703158.8544119,0
+CGNX.US,D,20090317,000000,2.49804,2.68825,2.49804,2.68387,1856114.4540192,0
+CGNX.US,D,20090318,000000,2.66804,2.83822,2.61008,2.77779,1420038.7665409,0
+CGNX.US,D,20090319,000000,2.83145,2.86043,2.77559,2.82041,1015573.6084318,0
+CGNX.US,D,20090320,000000,2.84719,2.89411,2.77559,2.79143,1635435.2031165,0
+CGNX.US,D,20090323,000000,2.86721,3.03761,2.7983,3.03761,1340443.0920965,0
+CGNX.US,D,20090324,000000,3.00613,3.0622,2.97258,3.01051,962296.61171197,0
+CGNX.US,D,20090325,000000,3.03989,3.13371,2.91452,3.05344,782429.88799115,0
+CGNX.US,D,20090326,000000,3.10453,3.13839,3.01729,3.11568,1241619.0178143,0
+CGNX.US,D,20090327,000000,3.05344,3.12016,3.01051,3.0149,558212.02509693,0
+CGNX.US,D,20090330,000000,2.97258,2.97258,2.83145,2.93713,723936.35060821,0
+CGNX.US,D,20090331,000000,2.97925,3.0622,2.88743,2.98582,1383705.7365483,0
+CGNX.US,D,20090401,000000,2.94817,3.02864,2.89411,2.99936,999216.06321507,0
+CGNX.US,D,20090402,000000,3.05981,3.26596,3.00613,3.20073,1226282.689509,0
+CGNX.US,D,20090403,000000,3.20282,3.22792,3.13839,3.20282,952410.79018592,0
+CGNX.US,D,20090406,000000,3.17404,3.21208,3.07545,3.11797,854968.42138069,0
+CGNX.US,D,20090407,000000,3.08889,3.09337,2.93911,2.95924,1064280.7347846,0
+CGNX.US,D,20090408,000000,2.98811,3.06649,2.97476,3.06439,736517.3011313,0
+CGNX.US,D,20090409,000000,3.136,3.28348,3.0867,3.28348,951037.11788042,0
+CGNX.US,D,20090413,000000,3.2097,3.21427,3.02187,3.08889,1634182.0283818,0
+CGNX.US,D,20090414,000000,3.05344,3.12016,3.0149,3.09337,858641.58899292,0
+CGNX.US,D,20090415,000000,3.06877,3.14058,3.04896,3.13141,616802.96468283,0
+CGNX.US,D,20090416,000000,3.14954,3.25939,3.08889,3.23219,872534.95888974,0
+CGNX.US,D,20090417,000000,3.24345,3.32392,3.19416,3.27911,1086921.2241647,0
+CGNX.US,D,20090420,000000,3.2097,3.27482,3.16976,3.18062,792255.46073188,0
+CGNX.US,D,20090421,000000,3.16069,3.24803,3.13141,3.21427,1113495.9592269,0
+CGNX.US,D,20090422,000000,3.17633,3.22095,3.10453,3.15163,1809745.9846836,0
+CGNX.US,D,20090423,000000,3.16289,3.21208,2.99479,3.03989,1228265.8786927,0
+CGNX.US,D,20090424,000000,3.07545,3.17175,3.0149,3.12474,1184990.1803373,0
+CGNX.US,D,20090427,000000,3.07774,3.13371,3.02625,3.0622,987075.93297131,0
+CGNX.US,D,20090428,000000,3.03302,3.15163,3.02416,3.0867,637695.23514205,0
+CGNX.US,D,20090429,000000,3.10244,3.23896,3.08889,3.23219,1549625.870612,0
+CGNX.US,D,20090430,000000,3.25939,3.29474,3.14954,3.14954,1081566.1112954,0
+CGNX.US,D,20090501,000000,3.15392,3.19177,3.1113,3.14506,1099724.0910471,0
+CGNX.US,D,20090504,000000,3.17633,3.22095,3.1113,3.22095,1711718.1985143,0
+CGNX.US,D,20090505,000000,2.93473,3.04896,2.87408,2.90775,6242354.5567028,0
+CGNX.US,D,20090506,000000,2.93244,3.06877,2.91452,3.01051,4779558.2313605,0
+CGNX.US,D,20090507,000000,3.05344,3.06439,2.9437,2.97476,2680543.770263,0
+CGNX.US,D,20090508,000000,3.0149,3.04428,2.95484,3.03989,1499093.2060638,0
+CGNX.US,D,20090511,000000,2.9903,3.06439,2.98811,3.03084,1071618.0326913,0
+CGNX.US,D,20090512,000000,3.05115,3.05543,2.90316,2.95924,1074178.6060677,0
+CGNX.US,D,20090513,000000,2.90983,2.90983,2.77779,2.83385,1600728.8903278,0
+CGNX.US,D,20090514,000000,2.85606,2.97258,2.84042,2.91212,1046054.4730762,0
+CGNX.US,D,20090515,000000,2.90078,2.98134,2.8717,2.93244,1211786.8317589,0
+CGNX.US,D,20090518,000000,2.96142,3.05115,2.92786,3.02625,1221069.1612852,0
+CGNX.US,D,20090519,000000,3.03531,3.03761,2.95484,2.95924,1659378.0704062,0
+CGNX.US,D,20090520,000000,2.98134,3.03761,2.95255,2.98353,1934195.875659,0
+CGNX.US,D,20090521,000000,2.97925,2.98811,2.88524,2.96561,1464323.6320504,0
+CGNX.US,D,20090522,000000,2.9437,2.98582,2.88961,2.90078,723453.35617915,0
+CGNX.US,D,20090526,000000,2.88085,2.98811,2.8694,2.96561,1582855.0840137,0
+CGNX.US,D,20090527,000000,2.93713,2.98811,2.90078,2.92119,992767.43489204,0
+CGNX.US,D,20090528,000000,2.93006,2.93006,2.81364,2.88524,1065236.6821785,0
+CGNX.US,D,20090529,000000,2.88314,2.93006,2.8451,2.93006,1109030.5200876,0
+CGNX.US,D,20090601,000000,2.95255,3.03302,2.92338,2.97925,1782287.60077,0
+CGNX.US,D,20090602,000000,2.97925,3.05344,2.97695,3.02416,1133127.0217799,0
+CGNX.US,D,20090603,000000,3.00613,3.03761,2.96561,3.00384,1210639.0923984,0
+CGNX.US,D,20090604,000000,3.01271,3.08003,2.96561,3.07545,1428299.8791559,0
+CGNX.US,D,20090605,000000,3.11359,3.12683,3.05981,3.08003,425657.66834846,0
+CGNX.US,D,20090608,000000,3.04209,3.09566,2.9903,3.04657,445192.33284493,0
+CGNX.US,D,20090609,000000,3.07326,3.12474,3.07326,3.11359,615627.10922249,0
+CGNX.US,D,20090610,000000,3.13371,3.16976,3.08003,3.16289,1422752.97432,0
+CGNX.US,D,20090611,000000,3.17852,3.2547,3.15841,3.16289,711369.45813502,0
+CGNX.US,D,20090612,000000,3.17404,3.21865,3.12903,3.21647,1029746.1310341,0
+CGNX.US,D,20090615,000000,3.19854,3.21208,3.14725,3.18967,754556.79160518,0
+CGNX.US,D,20090616,000000,3.18967,3.2097,3.11359,3.11568,477697.55667627,0
+CGNX.US,D,20090617,000000,3.1113,3.17633,3.09566,3.14506,470596.23317884,0
+CGNX.US,D,20090618,000000,3.136,3.18967,3.11797,3.16069,452839.91199601,0
+CGNX.US,D,20090619,000000,3.21865,3.29265,3.20073,3.23219,1574782.750926,0
+CGNX.US,D,20090622,000000,3.22552,3.22552,3.09337,3.1113,910118.15117791,0
+CGNX.US,D,20090623,000000,3.12474,3.15392,3.04896,3.13141,1038640.8600414,0
+CGNX.US,D,20090624,000000,3.14954,3.17175,3.12245,3.12474,982096.37086388,0
+CGNX.US,D,20090625,000000,3.12245,3.16976,3.11797,3.16976,953197.03683446,0
+CGNX.US,D,20090626,000000,3.14277,3.19624,3.12903,3.19624,6315167.2220657,0
+CGNX.US,D,20090629,000000,3.18509,3.21208,3.12016,3.19177,795093.17852087,0
+CGNX.US,D,20090630,000000,3.19177,3.22324,3.15611,3.16289,1113625.4941154,0
+CGNX.US,D,20090701,000000,3.19624,3.29713,3.183,3.27024,1403732.4327916,0
+CGNX.US,D,20090702,000000,3.22792,3.26367,3.14506,3.15392,952943.99193609,0
+CGNX.US,D,20090706,000000,3.15163,3.16069,3.1113,3.13141,1474486.597989,0
+CGNX.US,D,20090707,000000,3.09795,3.16518,3.09337,3.12016,1616318.2635317,0
+CGNX.US,D,20090708,000000,3.12474,3.15392,3.06439,3.11359,907778.49001429,0
+CGNX.US,D,20090709,000000,3.136,3.19854,3.07545,3.08003,1091477.036482,0
+CGNX.US,D,20090710,000000,3.07097,3.10005,3.04896,3.08441,411990.2313966,0
+CGNX.US,D,20090713,000000,3.08889,3.15611,3.03989,3.15163,788883.5370463,0
+CGNX.US,D,20090714,000000,3.14058,3.20282,3.13141,3.17633,366817.70044987,0
+CGNX.US,D,20090715,000000,3.20282,3.40887,3.17852,3.39582,1050720.7414999,0
+CGNX.US,D,20090716,000000,3.38914,3.48077,3.33487,3.46941,581937.99675944,0
+CGNX.US,D,20090717,000000,3.47858,3.49401,3.43585,3.45377,857103.23667419,0
+CGNX.US,D,20090720,000000,3.47161,3.5189,3.44482,3.50995,781533.18523618,0
+CGNX.US,D,20090721,000000,3.47858,3.50995,3.43585,3.49401,559096.67809484,0
+CGNX.US,D,20090722,000000,3.46941,3.52558,3.46941,3.49172,1393069.4019348,0
+CGNX.US,D,20090723,000000,3.47858,3.75603,3.474,3.71111,1888430.8983231,0
+CGNX.US,D,20090724,000000,3.69299,3.69976,3.59917,3.63742,1098586.3931509,0
+CGNX.US,D,20090727,000000,3.63512,3.65983,3.61054,3.64877,984571.59179447,0
+CGNX.US,D,20090728,000000,3.61272,3.65983,3.61272,3.64877,1015396.8786616,0
+CGNX.US,D,20090729,000000,3.60814,3.63742,3.59678,3.62855,1096868.2986226,0
+CGNX.US,D,20090730,000000,3.63742,3.74258,3.63075,3.7133,1910186.7347054,0
+CGNX.US,D,20090731,000000,3.69299,3.80064,3.68851,3.69299,1354919.8710646,0
+CGNX.US,D,20090803,000000,3.73591,3.77863,3.68204,3.72456,1188537.8296468,0
+CGNX.US,D,20090804,000000,3.69299,3.74487,3.69299,3.70424,1069081.5588288,0
+CGNX.US,D,20090805,000000,3.69528,3.74258,3.65983,3.70673,1378624.7556523,0
+CGNX.US,D,20090806,000000,3.71111,3.76967,3.66879,3.69299,1446886.6294298,0
+CGNX.US,D,20090807,000000,3.73143,3.77863,3.67755,3.67984,1091286.2486619,0
+CGNX.US,D,20090810,000000,3.66211,3.70673,3.61939,3.63742,581993.22481266,0
+CGNX.US,D,20090811,000000,3.60814,3.63075,3.56999,3.58783,408117.23864638,0
+CGNX.US,D,20090812,000000,3.58344,3.67337,3.57896,3.61501,757371.41402645,0
+CGNX.US,D,20090813,000000,3.62408,3.68641,3.57896,3.66211,475230.36891706,0
+CGNX.US,D,20090814,000000,3.65544,3.65544,3.51652,3.56123,775236.18302289,0
+CGNX.US,D,20090817,000000,3.5189,3.5189,3.42251,3.43376,1164259.5774522,0
+CGNX.US,D,20090818,000000,3.46284,3.48505,3.40448,3.47618,567003.32702283,0
+CGNX.US,D,20090819,000000,3.42251,3.52558,3.42251,3.52558,516693.58298039,0
+CGNX.US,D,20090820,000000,3.52787,3.54998,3.47161,3.50766,424984.89024562,0
+CGNX.US,D,20090821,000000,3.56123,3.61272,3.53007,3.60814,741021.90198105,0
+CGNX.US,D,20090824,000000,3.60375,3.63512,3.53215,3.63512,664884.50781453,0
+CGNX.US,D,20090825,000000,3.65106,3.70215,3.61272,3.65544,602386.43450005,0
+CGNX.US,D,20090826,000000,3.64649,3.68204,3.63742,3.65544,374263.44617009,0
+CGNX.US,D,20090827,000000,3.63742,3.68204,3.56123,3.66211,427321.53896996,0
+CGNX.US,D,20090828,000000,3.68204,3.7133,3.61054,3.642,385887.44515288,0
+CGNX.US,D,20090831,000000,3.60595,3.642,3.56332,3.58573,568174.16175106,0
+CGNX.US,D,20090901,000000,3.58126,3.70215,3.58126,3.61501,1379503.3837716,0
+CGNX.US,D,20090902,000000,3.5947,3.642,3.57229,3.60375,797562.37457292,0
+CGNX.US,D,20090903,000000,3.60595,3.63075,3.57896,3.62855,446151.29267808,0
+CGNX.US,D,20090904,000000,3.62855,3.6644,3.57667,3.65544,510587.36858729,0
+CGNX.US,D,20090908,000000,3.67337,3.67536,3.59917,3.67108,386687.74985132,0
+CGNX.US,D,20090909,000000,3.64419,3.74258,3.64419,3.72456,451220.22381708,0
+CGNX.US,D,20090910,000000,3.70892,3.73591,3.67108,3.73591,335217.21254487,0
+CGNX.US,D,20090911,000000,3.72894,3.73143,3.642,3.69299,548479.83797348,0
+CGNX.US,D,20090914,000000,3.65544,3.72007,3.6398,3.71789,273102.72316365,0
+CGNX.US,D,20090915,000000,3.69976,3.79178,3.69976,3.7875,631740.6468587,0
+CGNX.US,D,20090916,000000,3.7875,3.88369,3.76748,3.87483,570697.58170992,0
+CGNX.US,D,20090917,000000,3.87692,3.99991,3.82305,3.85223,1035012.8790182,0
+CGNX.US,D,20090918,000000,3.86348,3.92384,3.81648,3.89923,1063167.1364024,0
+CGNX.US,D,20090921,000000,3.85223,3.91039,3.8096,3.81409,432799.15770277,0
+CGNX.US,D,20090922,000000,3.82972,3.84764,3.76748,3.7875,332760.06624987,0
+CGNX.US,D,20090923,000000,3.78072,3.87025,3.75384,3.82086,656540.05104649,0
+CGNX.US,D,20090924,000000,3.82504,3.84764,3.72226,3.74706,403446.95363697,0
+CGNX.US,D,20090925,000000,3.74706,3.74706,3.65983,3.67984,391953.49368907,0
+CGNX.US,D,20090928,000000,3.68851,3.79417,3.6644,3.74258,437610.0232113,0
+CGNX.US,D,20090929,000000,3.73591,3.74487,3.69299,3.7133,422490.590533,0
+CGNX.US,D,20090930,000000,3.70892,3.73591,3.63303,3.6667,501627.37006248,0
+CGNX.US,D,20091001,000000,3.6398,3.6667,3.55456,3.55456,642537.22918963,0
+CGNX.US,D,20091002,000000,3.53215,3.56999,3.48963,3.50995,511551.34915257,0
+CGNX.US,D,20091005,000000,3.53664,3.56572,3.50069,3.56572,486536.05348401,0
+CGNX.US,D,20091006,000000,3.56781,3.65773,3.55218,3.64419,362890.48379284,0
+CGNX.US,D,20091007,000000,3.61721,3.67337,3.60147,3.61272,274266.52886692,0
+CGNX.US,D,20091008,000000,3.64419,3.71559,3.62178,3.69528,904862.44880438,0
+CGNX.US,D,20091009,000000,3.69528,3.77634,3.69079,3.7629,987592.06423229,0
+CGNX.US,D,20091012,000000,3.78291,3.85223,3.75384,3.83191,498123.9031956,0
+CGNX.US,D,20091013,000000,3.82086,3.8342,3.75384,3.7875,591074.72505455,0
+CGNX.US,D,20091014,000000,3.82305,3.83191,3.76967,3.7875,566678.98772848,0
+CGNX.US,D,20091015,000000,3.76967,3.8096,3.74258,3.79616,441987.09746544,0
+CGNX.US,D,20091016,000000,3.77634,3.85223,3.73143,3.82972,617627.36889541,0
+CGNX.US,D,20091019,000000,3.85441,3.89923,3.80502,3.87922,464601.47903861,0
+CGNX.US,D,20091020,000000,3.87483,3.89046,3.79616,3.85223,624646.35238623,0
+CGNX.US,D,20091021,000000,3.85223,3.93728,3.78969,3.79845,689341.49807236,0
+CGNX.US,D,20091022,000000,3.80293,3.84546,3.7381,3.83191,430865.17169372,0
+CGNX.US,D,20091023,000000,3.8342,3.85681,3.75384,3.77405,744380.77176314,0
+CGNX.US,D,20091026,000000,3.76748,3.87255,3.72007,3.76529,824925.36457646,0
+CGNX.US,D,20091027,000000,3.78291,3.82733,3.73591,3.75384,581240.11499604,0
+CGNX.US,D,20091028,000000,3.75842,3.79845,3.6667,3.68204,677040.70440105,0
+CGNX.US,D,20091029,000000,3.70892,3.73143,3.66879,3.71111,561410.23145147,0
+CGNX.US,D,20091030,000000,3.67536,3.68641,3.56572,3.60147,907683.09610419,0
+CGNX.US,D,20091102,000000,3.61501,3.63303,3.54351,3.61054,755075.93530543,0
+CGNX.US,D,20091103,000000,3.63742,3.76967,3.58573,3.7381,1115960.1345468,0
+CGNX.US,D,20091104,000000,3.78072,3.81846,3.7133,3.71559,948444.41181843,0
+CGNX.US,D,20091105,000000,3.74029,3.83868,3.74029,3.82305,584701.40771319,0
+CGNX.US,D,20091106,000000,3.77186,3.84764,3.76967,3.79417,500972.66659523,0
+CGNX.US,D,20091109,000000,3.83868,3.89485,3.81846,3.88579,489507.32274716,0
+CGNX.US,D,20091110,000000,3.85223,3.92831,3.84087,3.87255,316735.89764524,0
+CGNX.US,D,20091111,000000,3.9059,3.93947,3.83868,3.89256,430751.70314802,0
+CGNX.US,D,20091112,000000,3.89723,3.96855,3.77863,3.78969,516132.2651304,0
+CGNX.US,D,20091113,000000,3.81409,3.83191,3.75144,3.81189,334500.25199947,0
+CGNX.US,D,20091116,000000,3.83191,4.0537,3.82086,4.02462,656318.13468719,0
+CGNX.US,D,20091117,000000,4.02462,4.06714,3.96636,3.98417,490741.41869997,0
+CGNX.US,D,20091118,000000,3.98417,3.99991,3.92831,3.95311,344335.8662044,0
+CGNX.US,D,20091119,000000,3.9082,3.91039,3.81846,3.86796,608762.76428069,0
+CGNX.US,D,20091120,000000,3.82733,3.88579,3.80502,3.83649,523850.13453103,0
+CGNX.US,D,20091123,000000,3.89923,3.96855,3.89923,3.93947,494647.54828213,0
+CGNX.US,D,20091124,000000,3.93061,3.93508,3.859,3.90163,366275.46138191,0
+CGNX.US,D,20091125,000000,3.9082,3.91934,3.84087,3.84546,341638.7289145,0
+CGNX.US,D,20091127,000000,3.72456,3.78072,3.71789,3.72226,282414.17293623,0
+CGNX.US,D,20091130,000000,3.72456,3.72456,3.5925,3.68412,1984848.0336313,0
+CGNX.US,D,20091201,000000,3.72894,3.74487,3.63075,3.6644,1071110.938748,0
+CGNX.US,D,20091202,000000,3.67755,3.76061,3.67755,3.73352,863822.9845312,0
+CGNX.US,D,20091203,000000,3.76529,3.81409,3.71559,3.72007,711618.48644772,0
+CGNX.US,D,20091204,000000,3.79845,3.94852,3.78072,3.93728,834936.70440527,0
+CGNX.US,D,20091207,000000,3.92384,4.00449,3.92384,3.9774,288452.10537261,0
+CGNX.US,D,20091208,000000,3.96196,3.98857,3.89485,3.93947,305379.00161075,0
+CGNX.US,D,20091209,000000,3.93061,3.93508,3.84546,3.88141,827472.88404945,0
+CGNX.US,D,20091210,000000,3.9082,3.91934,3.79616,3.81648,419893.86788533,0
+CGNX.US,D,20091211,000000,3.82086,3.84317,3.74925,3.82305,339498.89288891,0
+CGNX.US,D,20091214,000000,3.83649,3.93061,3.80502,3.92384,433742.05119318,0
+CGNX.US,D,20091215,000000,3.90163,3.99772,3.79178,3.89256,466028.37110449,0
+CGNX.US,D,20091216,000000,3.93508,3.94624,3.85223,3.89485,461419.33902683,0
+CGNX.US,D,20091217,000000,3.87922,3.89046,3.79178,3.86577,487658.68918398,0
+CGNX.US,D,20091218,000000,3.9082,3.92384,3.82086,3.82972,1624670.7534711,0
+CGNX.US,D,20091221,000000,3.84087,3.982,3.81409,3.97083,632136.28054903,0
+CGNX.US,D,20091222,000000,3.98857,4.00449,3.93288,3.97522,497144.86043401,0
+CGNX.US,D,20091223,000000,3.98657,4.027,3.89923,3.99991,385142.36850764,0
+CGNX.US,D,20091224,000000,4.027,4.027,3.982,4.01088,104043.62738442,0
+CGNX.US,D,20091228,000000,4.03606,4.03606,3.97303,4.02003,297120.90143501,0
+CGNX.US,D,20091229,000000,4.01785,4.05827,4.00878,4.01785,310290.28176148,0
+CGNX.US,D,20091230,000000,3.99772,4.04263,3.982,4.03606,386491.94129901,0
+CGNX.US,D,20091231,000000,4.02232,4.0493,3.95739,3.96406,373220.13803747,0
+CGNX.US,D,20100104,000000,4.00221,4.07838,3.99534,4.06047,321486.51436842,0
+CGNX.US,D,20100105,000000,4.04263,4.09372,3.96196,3.96406,372674.88653025,0
+CGNX.US,D,20100106,000000,3.95311,3.99304,3.89256,3.91487,445749.63410922,0
+CGNX.US,D,20100107,000000,3.92384,3.92611,3.84087,3.92384,254017.91626431,0
+CGNX.US,D,20100108,000000,3.92154,3.93728,3.89256,3.92831,226131.76597484,0
+CGNX.US,D,20100111,000000,3.93947,3.94624,3.86577,3.9059,182540.76564298,0
+CGNX.US,D,20100112,000000,3.86577,3.89485,3.83191,3.87025,234784.4956945,0
+CGNX.US,D,20100113,000000,3.87255,3.89485,3.7875,3.88798,368641.23035249,0
+CGNX.US,D,20100114,000000,3.87922,3.92384,3.85441,3.91257,275859.10509245,0
+CGNX.US,D,20100115,000000,3.93061,3.93728,3.74029,3.82086,750096.373198,0
+CGNX.US,D,20100119,000000,3.81648,3.95311,3.81648,3.94185,810063.99752867,0
+CGNX.US,D,20100120,000000,3.89923,4.01785,3.86577,4.01325,896482.84691155,0
+CGNX.US,D,20100121,000000,4.00668,4.06047,3.86348,3.88579,681351.50499134,0
+CGNX.US,D,20100122,000000,3.87483,3.91934,3.77634,3.79417,572774.15651092,0
+CGNX.US,D,20100125,000000,3.84087,3.84087,3.77405,3.79616,260101.03528969,0
+CGNX.US,D,20100126,000000,3.77186,3.80293,3.7381,3.74925,399295.81232781,0
+CGNX.US,D,20100127,000000,3.71789,3.81409,3.68204,3.8096,426955.02552588,0
+CGNX.US,D,20100128,000000,3.80502,3.80502,3.66879,3.67984,660208.1979266,0
+CGNX.US,D,20100129,000000,3.68412,3.75144,3.66211,3.6644,898613.64561935,0
+CGNX.US,D,20100201,000000,3.66879,3.7133,3.61939,3.70215,514935.3225952,0
+CGNX.US,D,20100202,000000,3.69299,3.74258,3.6398,3.73352,687388.43328128,0
+CGNX.US,D,20100203,000000,3.70673,3.7629,3.69528,3.76061,562847.16498157,0
+CGNX.US,D,20100204,000000,3.72007,3.78072,3.70673,3.71789,1092667.9541387,0
+CGNX.US,D,20100205,000000,3.71559,3.78072,3.68641,3.78072,493259.81792672,0
+CGNX.US,D,20100208,000000,3.7875,3.7875,3.71559,3.75384,792255.46073188,0
+CGNX.US,D,20100209,000000,3.8096,3.82972,3.75603,3.82733,807150.96875801,0
+CGNX.US,D,20100210,000000,3.81648,3.84317,3.75144,3.84087,396617.75381995,0
+CGNX.US,D,20100211,000000,3.81648,3.88579,3.77634,3.88369,657160.61353537,0
+CGNX.US,D,20100212,000000,4.123,4.25048,4.123,4.1947,2452879.6768481,0
+CGNX.US,D,20100216,000000,4.23723,4.25276,4.18136,4.25048,1228723.7694612,0
+CGNX.US,D,20100217,000000,4.25276,4.25276,4.1947,4.23275,1168359.5072937,0
+CGNX.US,D,20100218,000000,4.24141,4.25964,4.2216,4.25276,1094378.0154955,0
+CGNX.US,D,20100219,000000,4.25276,4.27069,4.23942,4.24599,611160.66593678,0
+CGNX.US,D,20100222,000000,4.25276,4.25964,4.21483,4.24599,516732.74469084,0
+CGNX.US,D,20100223,000000,4.24141,4.25505,4.19023,4.20825,587153.53327608,0
+CGNX.US,D,20100224,000000,4.21483,4.27756,4.18355,4.26183,391945.46051769,0
+CGNX.US,D,20100225,000000,4.19262,4.27756,4.1722,4.27756,297028.51996417,0
+CGNX.US,D,20100226,000000,4.28214,4.28214,4.21054,4.23036,420300.5471863,0
+CGNX.US,D,20100301,000000,4.25505,4.33343,4.24371,4.30217,951719.93744749,0
+CGNX.US,D,20100302,000000,4.29569,4.3403,4.28443,4.32885,610511.98734807,0
+CGNX.US,D,20100303,000000,4.33792,4.39618,4.30217,4.34229,364824.4698019,0
+CGNX.US,D,20100304,000000,4.35823,4.37397,4.31321,4.37397,201021.07639619,0
+CGNX.US,D,20100305,000000,4.38284,4.4342,4.33115,4.35136,740375.23168518,0
+CGNX.US,D,20100308,000000,4.3403,4.39388,4.32655,4.3649,218228.12948612,0
+CGNX.US,D,20100309,000000,4.3403,4.3649,4.26183,4.29778,1158898.4397043,0
+CGNX.US,D,20100310,000000,4.29778,4.34459,4.29569,4.31541,638432.2786159,0
+CGNX.US,D,20100311,000000,4.28663,4.29987,4.20825,4.29778,357505.24653086,0
+CGNX.US,D,20100312,000000,4.30217,4.31988,4.23942,4.30217,221006.60263621,0
+CGNX.US,D,20100315,000000,4.30674,4.33115,4.24371,4.30894,404289.43248516,0
+CGNX.US,D,20100316,000000,4.32655,4.3671,4.2912,4.3625,259660.21501036,0
+CGNX.US,D,20100317,000000,4.38284,4.43203,4.35136,4.37834,419770.3578754,0
+CGNX.US,D,20100318,000000,4.35366,4.41409,4.32218,4.37397,259296.71400554,0
+CGNX.US,D,20100319,000000,4.40055,4.40295,4.25048,4.25725,758855.54243839,0
+CGNX.US,D,20100322,000000,4.23723,4.2934,4.18585,4.27756,463399.51577131,0
+CGNX.US,D,20100323,000000,4.2684,4.30894,4.22598,4.28443,664931.70269638,0
+CGNX.US,D,20100324,000000,4.25276,4.2912,4.24141,4.24141,644788.52546809,0
+CGNX.US,D,20100325,000000,4.25725,4.35823,4.23275,4.23723,653734.46594301,0
+CGNX.US,D,20100326,000000,4.23942,4.2684,4.15885,4.20825,556595.34935727,0
+CGNX.US,D,20100329,000000,4.21054,4.25276,4.17449,4.20387,353554.93450614,0
+CGNX.US,D,20100330,000000,4.19929,4.24371,4.15885,4.19023,355310.18245205,0
+CGNX.US,D,20100331,000000,4.16105,4.24818,4.13864,4.13864,996790.04545916,0
+CGNX.US,D,20100401,000000,4.17678,4.20158,4.10508,4.19023,516425.47588566,0
+CGNX.US,D,20100405,000000,4.2193,4.26622,4.20158,4.24818,615282.68699969,0
+CGNX.US,D,20100406,000000,4.23484,4.2684,4.20158,4.25964,338126.22472983,0
+CGNX.US,D,20100407,000000,4.24141,4.28214,4.22598,4.26402,565727.05692028,0
+CGNX.US,D,20100408,000000,4.23484,4.2912,4.1947,4.25964,356139.60739675,0
+CGNX.US,D,20100409,000000,4.24599,4.37834,4.20158,4.26183,321069.79360323,0
+CGNX.US,D,20100412,000000,4.25276,4.28214,4.23942,4.25505,285500.91903791,0
+CGNX.US,D,20100413,000000,4.24371,4.30445,4.19023,4.27299,337532.77419435,0
+CGNX.US,D,20100414,000000,4.28443,4.38481,4.28443,4.38481,1025835.9848662,0
+CGNX.US,D,20100415,000000,4.38941,4.46318,4.36938,4.40742,833327.05769057,0
+CGNX.US,D,20100416,000000,4.40742,4.42506,4.29987,4.37625,1165284.8109492,0
+CGNX.US,D,20100419,000000,4.36938,4.39845,4.27299,4.38064,397969.33490416,0
+CGNX.US,D,20100420,000000,4.41409,4.48382,4.39845,4.45444,688087.3191911,0
+CGNX.US,D,20100421,000000,4.44767,4.45444,4.38481,4.4409,478358.28502204,0
+CGNX.US,D,20100422,000000,4.55969,4.84311,4.49706,4.83634,2298068.4146527,0
+CGNX.US,D,20100423,000000,4.85975,4.89221,4.78795,4.88973,757245.89572369,0
+CGNX.US,D,20100426,000000,4.85458,4.90028,4.78695,4.79562,711971.94598831,0
+CGNX.US,D,20100427,000000,4.77431,4.82748,4.66287,4.73198,984084.58077973,0
+CGNX.US,D,20100428,000000,4.75647,4.82937,4.73446,4.78515,647191.4478563,0
+CGNX.US,D,20100429,000000,4.80229,4.83824,4.76067,4.82748,971422.29439645,0
+CGNX.US,D,20100430,000000,4.81373,4.84741,4.6805,4.6805,859833.510796,0
+CGNX.US,D,20100503,000000,4.69434,4.84311,4.69434,4.78945,834206.68995637,0
+CGNX.US,D,20100504,000000,4.90417,5.05614,4.87718,4.90028,2251436.8589545,0
+CGNX.US,D,20100505,000000,4.898,4.90417,4.74303,4.80229,1403233.3720199,0
+CGNX.US,D,20100506,000000,4.78515,4.90028,4.31988,4.63797,1185073.5244904,0
+CGNX.US,D,20100507,000000,4.61327,4.68955,4.34906,4.41182,1893565.0989796,0
+CGNX.US,D,20100510,000000,4.51976,4.67432,4.51976,4.66087,897740.03823208,0
+CGNX.US,D,20100511,000000,4.62044,4.77181,4.5798,4.66087,1356233.2945848,0
+CGNX.US,D,20100512,000000,4.66994,4.7272,4.66087,4.70529,1898743.4820786,0
+CGNX.US,D,20100513,000000,4.703,4.72969,4.65152,4.68955,1124950.2574644,0
+CGNX.US,D,20100514,000000,4.65869,4.68288,4.53351,4.60898,717124.22128035,0
+CGNX.US,D,20100517,000000,4.61327,4.67183,4.49099,4.64235,750297.20248242,0
+CGNX.US,D,20100518,000000,4.70958,4.73866,4.51976,4.52911,527742.20606327,0
+CGNX.US,D,20100519,000000,4.52424,4.54207,4.39388,4.43203,912591.36381566,0
+CGNX.US,D,20100520,000000,4.35593,4.39618,4.21483,4.21483,840194.41507164,0
+CGNX.US,D,20100521,000000,4.14103,4.29569,4.1253,4.27986,829393.81615501,0
+CGNX.US,D,20100524,000000,4.28443,4.28663,4.17897,4.19023,487904.70505741,0
+CGNX.US,D,20100525,000000,4.07161,4.18793,4.00668,4.18585,1361180.7240067,0
+CGNX.US,D,20100526,000000,4.20825,4.29778,4.16334,4.19929,1001550.7036466,0
+CGNX.US,D,20100527,000000,4.30445,4.36938,4.26402,4.35823,444330.77521473,0
+CGNX.US,D,20100528,000000,4.33792,4.34229,4.25276,4.27299,511385.66499291,0
+CGNX.US,D,20100601,000000,4.23275,4.3177,4.18585,4.18793,757740.93990981,0
+CGNX.US,D,20100602,000000,4.17897,4.23275,4.14561,4.18793,1364384.9552397,0
+CGNX.US,D,20100603,000000,4.21263,4.25964,4.17011,4.24599,802119.19103664,0
+CGNX.US,D,20100604,000000,4.17011,4.17449,4.03149,4.0493,870442.31774599,0
+CGNX.US,D,20100607,000000,4.06275,4.07838,3.92154,3.92831,894247.61697585,0
+CGNX.US,D,20100608,000000,3.93508,3.94624,3.82305,3.90163,458384.80853911,0
+CGNX.US,D,20100609,000000,3.92154,3.92831,3.83649,3.87692,796671.69669648,0
+CGNX.US,D,20100610,000000,3.93508,3.97303,3.89723,3.95311,608749.7103772,0
+CGNX.US,D,20100611,000000,3.92611,3.99991,3.9059,3.97522,708306.81154747,0
+CGNX.US,D,20100614,000000,4.027,4.13217,3.99991,4.09372,675557.58013555,0
+CGNX.US,D,20100615,000000,4.14103,4.23275,4.09841,4.21263,762782.75909542,0
+CGNX.US,D,20100616,000000,4.17449,4.23942,4.16542,4.20158,323799.06357863,0
+CGNX.US,D,20100617,000000,4.23942,4.27756,4.16772,4.27756,698419.98587501,0
+CGNX.US,D,20100618,000000,4.30217,4.41182,4.28663,4.3649,1533252.2590524,0
+CGNX.US,D,20100621,000000,4.4409,4.45661,4.31988,4.36938,789396.65586802,0
+CGNX.US,D,20100622,000000,4.39618,4.46558,4.31321,4.34906,913465.97534934,0
+CGNX.US,D,20100623,000000,4.35136,4.45214,4.29569,4.32655,500607.15729757,0
+CGNX.US,D,20100624,000000,4.2934,4.33343,4.2216,4.24141,515035.73723742,0
+CGNX.US,D,20100625,000000,4.27756,4.33115,4.2216,4.25725,5080831.278251,0
+CGNX.US,D,20100628,000000,4.27537,4.30217,4.21054,4.21483,449490.07953171,0
+CGNX.US,D,20100629,000000,4.18136,4.18136,3.99772,4.03149,739930.39482017,0
+CGNX.US,D,20100630,000000,4.03129,4.08298,3.93428,3.94792,646434.32145399,0
+CGNX.US,D,20100701,000000,3.93061,3.94624,3.82504,3.89723,590478.2620798,0
+CGNX.US,D,20100702,000000,3.91934,3.92611,3.80293,3.8342,1073019.8210965,0
+CGNX.US,D,20100706,000000,3.90382,3.91934,3.75144,3.80293,1644834.0136278,0
+CGNX.US,D,20100707,000000,3.82972,3.93288,3.8096,3.93061,1079704.4238288,0
+CGNX.US,D,20100708,000000,3.97083,3.99772,3.9082,3.95082,592719.51689404,0
+CGNX.US,D,20100709,000000,3.93508,3.9797,3.91934,3.97083,348351.44774657,0
+CGNX.US,D,20100712,000000,3.94852,3.98417,3.87025,3.89256,452506.53538384,0
+CGNX.US,D,20100713,000000,3.95989,4.076,3.95311,4.06714,1028407.6038533,0
+CGNX.US,D,20100714,000000,4.03816,4.10279,4.00878,4.04263,510769.11908971,0
+CGNX.US,D,20100715,000000,4.16334,4.16334,4.02919,4.06047,917974.59278478,0
+CGNX.US,D,20100716,000000,4.03606,4.04025,3.90382,3.9082,1028369.4462892,0
+CGNX.US,D,20100719,000000,3.9082,3.94405,3.83191,3.9059,490229.30402468,0
+CGNX.US,D,20100720,000000,3.84546,3.96196,3.84546,3.95739,632259.79055896,0
+CGNX.US,D,20100721,000000,3.98417,3.99304,3.86128,3.86348,749233.81142137,0
+CGNX.US,D,20100722,000000,3.92831,4.0514,3.91257,4.04263,2450945.6908389,0
+CGNX.US,D,20100723,000000,4.01325,4.14103,3.98417,4.13654,1601865.5840777,0
+CGNX.US,D,20100726,000000,4.14561,4.28214,4.10279,4.27756,987658.33789616,0
+CGNX.US,D,20100727,000000,4.31988,4.34459,4.21711,4.23484,891803.52458434,0
+CGNX.US,D,20100728,000000,4.2193,4.26402,4.19262,4.20387,663528.91014463,0
+CGNX.US,D,20100729,000000,4.25725,4.28663,4.13217,4.21054,405951.2948138,0
+CGNX.US,D,20100730,000000,4.13654,4.26183,4.1253,4.17449,490067.6364507,0
+CGNX.US,D,20100802,000000,4.24371,4.31321,4.17449,4.30674,954349.79692709,0
+CGNX.US,D,20100803,000000,4.59993,4.77431,4.50612,4.53351,2636508.9372126,0
+CGNX.US,D,20100804,000000,4.57075,4.69194,4.56586,4.68527,1706524.7532189,0
+CGNX.US,D,20100805,000000,4.63139,4.64036,4.56398,4.63319,1352443.6459876,0
+CGNX.US,D,20100806,000000,4.54395,4.78277,4.54395,4.77431,1621292.804907,0
+CGNX.US,D,20100809,000000,4.81613,4.898,4.78515,4.87041,1390643.384179,0
+CGNX.US,D,20100810,000000,4.79562,4.87956,4.77431,4.84978,1186020.4345665,0
+CGNX.US,D,20100811,000000,4.73866,4.77659,4.61805,4.64474,1234165.2389228,0
+CGNX.US,D,20100812,000000,4.55053,4.57732,4.47255,4.53111,610794.1524927,0
+CGNX.US,D,20100813,000000,4.49954,4.50612,4.44537,4.45214,910101.08068872,0
+CGNX.US,D,20100816,000000,4.41409,4.53351,4.41409,4.49706,447694.66572891,0
+CGNX.US,D,20100817,000000,4.55969,4.58897,4.49476,4.56398,705383.7413126,0
+CGNX.US,D,20100818,000000,4.54635,4.6067,4.49276,4.56586,395561.39178384,0
+CGNX.US,D,20100819,000000,4.56586,4.58459,4.40962,4.42743,953652.91931012,0
+CGNX.US,D,20100820,000000,4.40295,4.4342,4.3177,4.42056,808149.09030163,0
+CGNX.US,D,20100823,000000,4.44317,4.47017,4.32885,4.35593,475832.85677035,0
+CGNX.US,D,20100824,000000,4.28443,4.37625,4.25725,4.32885,1173197.4847557,0
+CGNX.US,D,20100825,000000,4.2912,4.4409,4.27069,4.42743,861443.1575107,0
+CGNX.US,D,20100826,000000,4.4342,4.52424,4.37834,4.40513,817220.54907931,0
+CGNX.US,D,20100827,000000,4.46768,4.49099,4.37397,4.47932,788255.94553247,0
+CGNX.US,D,20100830,000000,4.47017,4.52164,4.37834,4.37834,627580.46823174,0
+CGNX.US,D,20100831,000000,4.37774,4.42496,4.31033,4.37774,1188884.2601625,0
+CGNX.US,D,20100901,000000,4.42743,4.60231,4.40962,4.59754,898866.69051773,0
+CGNX.US,D,20100902,000000,4.56586,4.67432,4.56398,4.66287,646136.08996662,0
+CGNX.US,D,20100903,000000,4.70111,4.78515,4.70111,4.7272,476895.24368497,0
+CGNX.US,D,20100907,000000,4.71625,4.71625,4.56398,4.57732,469835.09019085,0
+CGNX.US,D,20100908,000000,4.59366,4.6539,4.54825,4.63558,378081.2108671,0
+CGNX.US,D,20100909,000000,4.65869,4.68955,4.59504,4.63558,241004.17863328,0
+CGNX.US,D,20100910,000000,4.64474,4.703,4.5822,4.60231,396040.36962721,0
+CGNX.US,D,20100913,000000,5.01002,5.17793,4.88196,4.97587,5242105.2268194,0
+CGNX.US,D,20100914,000000,5.04757,5.17793,4.99181,5.06091,1964018.0202503,0
+CGNX.US,D,20100915,000000,5.08332,5.09936,5.02606,5.03622,891594.66212854,0
+CGNX.US,D,20100916,000000,5.03622,5.041,4.92876,4.98264,656540.05104649,0
+CGNX.US,D,20100917,000000,5.02805,5.06988,4.96203,4.99419,1285382.7313309,0
+CGNX.US,D,20100920,000000,5.00575,5.14875,5.00575,5.11041,1228308.0528424,0
+CGNX.US,D,20100921,000000,5.12823,5.14686,5.041,5.06988,703426.65993583,0
+CGNX.US,D,20100922,000000,5.03243,5.09238,4.95326,4.98264,699732.40524876,0
+CGNX.US,D,20100923,000000,4.95326,5.10374,4.95326,4.97826,718099.24745625,0
+CGNX.US,D,20100924,000000,5.06749,5.12634,5.02606,5.10374,980119.20655867,0
+CGNX.US,D,20100927,000000,5.12634,5.14875,5.07187,5.12396,641459.78007868,0
+CGNX.US,D,20100928,000000,5.47092,6.01695,5.41694,5.9311,7454884.4568141,0
+CGNX.US,D,20100929,000000,5.89994,6.13297,5.85552,6.04415,5207532.4655048,0
+CGNX.US,D,20100930,000000,6.05789,6.08935,6.00122,6.02114,1915796.900766,0
+CGNX.US,D,20101001,000000,5.99923,6.04652,5.75574,5.86429,2302050.8593629,0
+CGNX.US,D,20101004,000000,5.82206,5.92235,5.80015,5.81778,1314376.455124,0
+CGNX.US,D,20101005,000000,5.86429,6.13964,5.82455,6.09324,2062420.3530352,0
+CGNX.US,D,20101006,000000,5.97382,5.97382,5.82027,5.88391,1831202.5854321,0
+CGNX.US,D,20101007,000000,5.90472,6.01695,5.85313,5.87514,1514107.2033678,0
+CGNX.US,D,20101008,000000,5.87514,6.07361,5.79527,6.02114,1137893.7048458,0
+CGNX.US,D,20101011,000000,6.04652,6.26502,6.01267,6.13297,1674849.9584787,0
+CGNX.US,D,20101012,000000,6.13297,6.13297,6.02114,6.05082,1189478.7148444,0
+CGNX.US,D,20101013,000000,6.08707,6.2456,6.01695,6.19372,1060749.1518178,0
+CGNX.US,D,20101014,000000,6.18008,6.22061,6.02601,6.07361,897045.16890795,0
+CGNX.US,D,20101015,000000,6.14681,6.14681,6.01507,6.06634,866319.29253665,0
+CGNX.US,D,20101018,000000,6.078,6.23883,6.0531,6.21155,564746.00586584,0
+CGNX.US,D,20101019,000000,6.11076,6.1976,5.89505,5.94924,913252.09216142,0
+CGNX.US,D,20101020,000000,5.96477,6.17151,5.96477,6.10598,901842.98051298,0
+CGNX.US,D,20101021,000000,6.13297,6.16713,5.87703,5.96945,804532.15488905,0
+CGNX.US,D,20101022,000000,5.97382,6.12859,5.97382,6.08039,701012.69193699,0
+CGNX.US,D,20101025,000000,6.11265,6.14193,5.92423,6.05082,1048876.1245225,0
+CGNX.US,D,20101026,000000,5.99923,6.15607,5.98956,6.08707,504993.26886951,0
+CGNX.US,D,20101027,000000,6.03039,6.03039,5.88181,5.99434,760218.16913325,0
+CGNX.US,D,20101028,000000,5.99923,5.99923,5.83561,5.92862,506962.40000335,0
+CGNX.US,D,20101029,000000,5.91806,6.02034,5.89805,5.99345,522876.11250155,0
+CGNX.US,D,20101101,000000,5.97852,6.04415,5.86667,5.97145,976547.45773509,0
+CGNX.US,D,20101102,000000,6.42028,6.72193,6.35275,6.6314,6741533.8177882,0
+CGNX.US,D,20101103,000000,6.3921,6.48024,6.19372,6.41211,2951768.7396173,0
+CGNX.US,D,20101104,000000,6.54764,6.58968,6.47137,6.52703,2527434.5362532,0
+CGNX.US,D,20101105,000000,6.58052,6.62294,6.49358,6.62294,897979.02508055,0
+CGNX.US,D,20101108,000000,6.44159,6.58052,6.41441,6.55253,1350287.7436193,0
+CGNX.US,D,20101109,000000,6.55442,6.55442,6.4646,6.49785,781086.34007832,0
+CGNX.US,D,20101110,000000,6.48501,6.67273,6.45793,6.67273,1416979.1323926,0
+CGNX.US,D,20101111,000000,6.53859,6.56348,6.41928,6.50025,717925.53012523,0
+CGNX.US,D,20101112,000000,6.42585,6.52026,6.31472,6.34091,477399.32518889,0
+CGNX.US,D,20101115,000000,6.3902,6.42356,6.25287,6.28972,571065.09930042,0
+CGNX.US,D,20101116,000000,6.24321,6.28315,6.03945,6.27408,1608444.7514357,0
+CGNX.US,D,20101117,000000,6.26731,6.42585,6.22499,6.40774,1095019.6650593,0
+CGNX.US,D,20101118,000000,6.4646,6.57015,6.45981,6.48024,424531.01606281,0
+CGNX.US,D,20101119,000000,6.48024,6.49158,6.3878,6.48261,738704.33203874,0
+CGNX.US,D,20101122,000000,6.42835,6.55681,6.33663,6.54097,574295.43834047,0
+CGNX.US,D,20101123,000000,6.37856,6.48929,6.3433,6.47794,571262.91614558,0
+CGNX.US,D,20101124,000000,6.53182,6.60063,6.5112,6.54764,708281.70788692,0
+CGNX.US,D,20101126,000000,6.49158,6.55442,6.36472,6.5112,165922.14235644,0
+CGNX.US,D,20101129,000000,6.44399,6.5362,6.39877,6.48701,366871.92435666,0
+CGNX.US,D,20101130,000000,6.42128,6.48024,6.27508,6.28882,1587179.9426539,0
+CGNX.US,D,20101201,000000,6.38093,6.51778,6.35605,6.40774,1138914.9217572,0
+CGNX.US,D,20101202,000000,6.41021,6.45066,6.33663,6.42356,660628.93527748,0
+CGNX.US,D,20101203,000000,6.39637,6.49158,6.31472,6.45793,631634.20733796,0
+CGNX.US,D,20101206,000000,6.45066,6.45066,6.35844,6.36272,753628.96031112,0
+CGNX.US,D,20101207,000000,6.43732,6.47604,6.34758,6.37856,950583.24369761,0
+CGNX.US,D,20101208,000000,6.40304,6.46897,6.35176,6.43732,655519.83828159,0
+CGNX.US,D,20101209,000000,6.47604,6.49158,6.44636,6.48501,640854.27978611,0
+CGNX.US,D,20101210,000000,6.47794,6.49547,6.45793,6.49547,1206935.8003935,0
+CGNX.US,D,20101213,000000,6.45793,6.92737,6.44399,6.81395,7574326.6695821,0
+CGNX.US,D,20101214,000000,6.82749,6.97019,6.76456,6.84303,2071497.8366914,0
+CGNX.US,D,20101215,000000,6.9213,7.0194,6.81832,6.90866,1150179.4363208,0
+CGNX.US,D,20101216,000000,6.96144,7.02855,6.86374,7.00864,756630.35396692,0
+CGNX.US,D,20101217,000000,6.98833,7.00814,6.80488,6.96532,1179564.7772185,0
+CGNX.US,D,20101220,000000,7.02805,7.07277,6.94451,6.97019,823636.04057041,0
+CGNX.US,D,20101221,000000,7.00097,7.07934,6.97926,7.03702,540986.8973714,0
+CGNX.US,D,20101222,000000,7.05983,7.07506,6.87878,6.9188,520448.08645278,0
+CGNX.US,D,20101223,000000,6.88972,6.96771,6.86574,6.90626,256203.94302533,0
+CGNX.US,D,20101227,000000,6.84303,6.89462,6.75549,6.88972,298575.9096007,0
+CGNX.US,D,20101228,000000,6.86811,6.8744,6.73558,6.78058,435873.8540474,0
+CGNX.US,D,20101229,000000,6.79384,6.80249,6.64445,6.78197,492374.16078238,0
+CGNX.US,D,20101230,000000,6.75937,6.86811,6.7028,6.70938,417094.30766039,0
+CGNX.US,D,20101231,000000,6.67035,6.68159,6.60422,6.60422,531700.55125939,0
+CGNX.US,D,20110103,000000,6.62533,6.80488,6.58539,6.7782,931267.48312117,0
+CGNX.US,D,20110104,000000,6.79194,6.79194,6.16912,6.43512,2500946.1577834,0
+CGNX.US,D,20110105,000000,6.43262,6.47604,6.31003,6.44636,900100.78647055,0
+CGNX.US,D,20110106,000000,6.42585,6.44399,6.33861,6.37366,585083.98750002,0
+CGNX.US,D,20110107,000000,6.28802,6.37366,6.05977,6.28554,863344.00668783,0
+CGNX.US,D,20110110,000000,6.26731,6.37856,6.18894,6.36032,741618.36495581,0
+CGNX.US,D,20110111,000000,6.36959,6.45543,6.34508,6.40774,454542.94432797,0
+CGNX.US,D,20110112,000000,6.45793,6.7038,6.42835,6.62533,1254276.2834655,0
+CGNX.US,D,20110113,000000,6.61367,6.69454,6.58052,6.65271,839984.54846941,0
+CGNX.US,D,20110114,000000,6.65949,6.69943,6.61367,6.69943,615223.44236078,0
+CGNX.US,D,20110118,000000,6.68349,6.71037,6.53998,6.68777,919948.74465072,0
+CGNX.US,D,20110119,000000,6.68597,6.69216,6.47744,6.48162,662065.86880756,0
+CGNX.US,D,20110120,000000,6.40304,6.45793,6.28802,6.35844,715116.93258248,0
+CGNX.US,D,20110121,000000,6.41211,6.75789,6.34998,6.62961,1788368.7115026,0
+CGNX.US,D,20110124,000000,6.7762,6.90377,6.7061,6.7762,1398810.1070303,0
+CGNX.US,D,20110125,000000,6.82749,6.83883,6.72421,6.83216,637808.70368774,0
+CGNX.US,D,20110126,000000,6.84113,7.20095,6.82749,7.17624,2215388.0023994,0
+CGNX.US,D,20110127,000000,7.18531,7.31247,7.12028,7.20333,1237551.2206583,0
+CGNX.US,D,20110128,000000,7.27205,7.27404,6.95377,6.97687,1073599.2135821,0
+CGNX.US,D,20110131,000000,7.08891,7.29036,6.99808,7.03652,2218104.2184713,0
+CGNX.US,D,20110201,000000,7.12456,7.26119,7.05545,7.24764,1514485.7665688,0
+CGNX.US,D,20110202,000000,7.19665,7.38757,7.1621,7.34465,781231.94130954,0
+CGNX.US,D,20110203,000000,7.39634,7.39634,7.18431,7.3805,711630.53620478,0
+CGNX.US,D,20110204,000000,7.36039,7.40758,7.28319,7.37671,690707.13720649,0
+CGNX.US,D,20110207,000000,7.55836,7.80962,7.54073,7.79608,2068953.3296576,0
+CGNX.US,D,20110208,000000,7.82326,7.82326,7.61005,7.68443,1641844.6697291,0
+CGNX.US,D,20110209,000000,7.69778,7.71361,7.59052,7.69101,1039524.5088929,0
+CGNX.US,D,20110210,000000,7.71212,7.85105,7.64012,7.85105,1450227.4245764,0
+CGNX.US,D,20110211,000000,7.58814,7.58814,6.9933,7.14746,6642984.8796258,0
+CGNX.US,D,20110214,000000,7.15334,7.21678,6.82749,6.86574,3421979.38057,0
+CGNX.US,D,20110215,000000,6.84303,6.85897,6.49158,6.49158,3813919.8203556,0
+CGNX.US,D,20110216,000000,6.57762,6.59156,6.40674,6.54237,2696211.4668878,0
+CGNX.US,D,20110218,000000,6.64295,6.69454,6.63628,6.66755,1225042.5686776,0
+CGNX.US,D,20110222,000000,6.64972,6.65899,6.45693,6.47037,1535274.6099466,0
+CGNX.US,D,20110223,000000,6.40674,6.44966,6.14014,6.18744,2697302.9740486,0
+CGNX.US,D,20110224,000000,6.18744,6.30854,6.05082,6.13586,2080571.3037618,0
+CGNX.US,D,20110225,000000,6.1744,6.32717,6.13347,6.30665,1782526.5876184,0
+CGNX.US,D,20110228,000000,6.35325,6.39827,6.18984,6.24899,1198206.7555457,0
+CGNX.US,D,20110301,000000,6.2703,6.33104,6.0059,6.01695,1767251.5122447,0
+CGNX.US,D,20110302,000000,6.05549,6.05977,5.91089,6.01894,1903985.1264022,0
+CGNX.US,D,20110303,000000,6.34181,6.58719,6.30665,6.51728,2301043.7005014,0
+CGNX.US,D,20110304,000000,6.56727,6.56727,6.33712,6.45206,1172401.1966429,0
+CGNX.US,D,20110307,000000,6.50412,6.51021,6.27757,6.31333,944208.92220982,0
+CGNX.US,D,20110308,000000,6.29072,6.5333,6.23256,6.39547,1068863.6590552,0
+CGNX.US,D,20110309,000000,6.40873,6.41351,6.23734,6.25517,1025572.8985036,0
+CGNX.US,D,20110310,000000,6.18535,6.19422,5.99683,6.076,1169543.3959255,0
+CGNX.US,D,20110311,000000,6.04175,6.09791,6.0036,6.03039,1047009.4163237,0
+CGNX.US,D,20110314,000000,5.99434,6.078,5.92185,5.93718,1627662.1056628,0
+CGNX.US,D,20110315,000000,5.72526,5.8594,5.60057,5.76888,1818708.9956477,0
+CGNX.US,D,20110316,000000,5.72765,5.82405,5.65893,5.6679,2713570.1460875,0
+CGNX.US,D,20110317,000000,5.80304,5.82545,5.66242,5.66939,1306437.6735105,0
+CGNX.US,D,20110318,000000,5.72297,5.77047,5.52579,5.55885,4297348.0406631,0
+CGNX.US,D,20110321,000000,5.63464,5.87284,5.6207,5.86807,1630973.780563,0
+CGNX.US,D,20110322,000000,5.84416,5.94197,5.80164,5.93718,1198844.3885238,0
+CGNX.US,D,20110323,000000,5.9306,6.19422,5.9306,6.12859,1984393.1553021,0
+CGNX.US,D,20110324,000000,6.16962,6.26781,6.1021,6.17191,1413791.9716487,0
+CGNX.US,D,20110325,000000,6.21672,6.39737,6.15408,6.29559,1174532.9994971,0
+CGNX.US,D,20110328,000000,6.36132,6.48162,6.21872,6.2466,1469205.7919549,0
+CGNX.US,D,20110329,000000,6.20965,6.25735,6.13775,6.18535,1218080.8215328,0
+CGNX.US,D,20110330,000000,6.20766,6.40444,6.19661,6.3931,1443286.7645065,0
+CGNX.US,D,20110331,000000,6.34608,6.38682,6.27658,6.34181,1217115.8368212,0
+CGNX.US,D,20110401,000000,6.37039,6.47504,6.31333,6.3661,863092.97008229,0
+CGNX.US,D,20110404,000000,6.37516,6.39737,6.35087,6.37278,617724.77109836,0
+CGNX.US,D,20110405,000000,6.38193,6.45206,6.36132,6.36372,707877.0368788,0
+CGNX.US,D,20110406,000000,6.35932,6.49745,6.35932,6.48162,632555.00960707,0
+CGNX.US,D,20110407,000000,6.48651,6.56727,6.47277,6.51499,1799567.9565487,0
+CGNX.US,D,20110408,000000,6.57165,6.57165,6.42925,6.466,1165383.2172985,0
+CGNX.US,D,20110411,000000,6.466,6.47277,6.35275,6.40444,1304990.6985161,0
+CGNX.US,D,20110412,000000,6.33374,6.36659,6.28653,6.34231,2278919.3423822,0
+CGNX.US,D,20110413,000000,6.36809,6.43172,6.3181,6.39967,1019870.3509722,0
+CGNX.US,D,20110414,000000,6.33324,6.43412,6.28852,6.42925,906983.20604794,0
+CGNX.US,D,20110415,000000,6.35705,6.47944,6.33574,6.45443,769865.00381082,0
+CGNX.US,D,20110418,000000,6.32238,6.38443,6.28852,6.37716,1188089.9803426,0
+CGNX.US,D,20110419,000000,6.41591,6.42268,6.33574,6.37716,789010.0594955,0
+CGNX.US,D,20110420,000000,6.50175,6.75299,6.49308,6.69216,1743457.2586256,0
+CGNX.US,D,20110421,000000,6.74902,6.76456,6.62483,6.68597,1072439.4244645,0
+CGNX.US,D,20110425,000000,6.68597,6.7762,6.62911,6.75549,963561.83620387,0
+CGNX.US,D,20110426,000000,6.75549,7.05644,6.73558,6.97059,1892224.5635061,0
+CGNX.US,D,20110427,000000,6.94988,6.97538,6.8502,6.97059,1333698.2405789,0
+CGNX.US,D,20110428,000000,6.92967,6.95905,6.90426,6.95905,1027474.7518272,0
+CGNX.US,D,20110429,000000,6.98493,7.06839,6.95038,7.02318,724002.62427207,0
+CGNX.US,D,20110502,000000,6.9241,7.1144,6.90866,6.97059,1422128.3952454,0
+CGNX.US,D,20110503,000000,7.78492,8.28266,7.74509,8.12561,9216194.434679,0
+CGNX.US,D,20110504,000000,8.00819,8.07662,7.85762,7.99226,3252492.5184149,0
+CGNX.US,D,20110505,000000,7.9571,8.06376,7.8372,7.89616,1574814.8836115,0
+CGNX.US,D,20110506,000000,7.96607,8.0322,7.85762,7.92782,1429165.4533718,0
+CGNX.US,D,20110509,000000,7.91877,7.95462,7.85105,7.92782,1517827.5658618,0
+CGNX.US,D,20110510,000000,7.96607,8.05012,7.94406,8.03657,1342178.2571139,0
+CGNX.US,D,20110511,000000,8.04145,8.04335,7.91638,7.96119,2259447.9391104,0
+CGNX.US,D,20110512,000000,7.89447,8.13825,7.80812,8.04335,910624.24097466,0
+CGNX.US,D,20110513,000000,8.05062,8.05062,7.82127,7.82615,1292215.9477336,0
+CGNX.US,D,20110516,000000,7.78084,7.79468,7.55159,7.55398,978719.4264462,0
+CGNX.US,D,20110517,000000,7.52181,7.55298,7.38807,7.43059,933160.29912693,0
+CGNX.US,D,20110518,000000,7.44941,7.52958,7.42342,7.49731,1382022.7871448,0
+CGNX.US,D,20110519,000000,7.56742,7.59052,7.40519,7.45807,986347.92681525,0
+CGNX.US,D,20110520,000000,7.50309,7.50787,7.32384,7.40151,745994.43506353,0
+CGNX.US,D,20110523,000000,7.23819,7.23819,7.09837,7.14746,688167.65090488,0
+CGNX.US,D,20110524,000000,7.1868,7.1868,6.97976,7.03085,1091515.194046,0
+CGNX.US,D,20110525,000000,6.9933,7.24526,6.98633,7.18431,1337918.6679911,0
+CGNX.US,D,20110526,000000,7.14796,7.48128,7.07606,7.45479,1394334.6264268,0
+CGNX.US,D,20110527,000000,7.46814,7.69778,7.46814,7.66342,1968165.1449738,0
+CGNX.US,D,20110531,000000,7.75983,7.93689,7.74648,7.92315,2360788.4043264,0
+CGNX.US,D,20110601,000000,7.85294,8.02791,7.78492,7.81719,2881858.0574145,0
+CGNX.US,D,20110602,000000,7.79169,7.87595,7.70446,7.80573,1240705.2445703,0
+CGNX.US,D,20110603,000000,7.65495,7.75375,7.58037,7.71591,1238119.5675332,0
+CGNX.US,D,20110606,000000,7.70446,7.83043,7.61851,7.64141,1406289.9937288,0
+CGNX.US,D,20110607,000000,7.68205,7.73174,7.53087,7.53336,823845.90717264,0
+CGNX.US,D,20110608,000000,7.49173,7.57121,7.34026,7.47739,1042189.5134974,0
+CGNX.US,D,20110609,000000,7.51693,7.56891,7.39244,7.51464,693261.68570443,0
+CGNX.US,D,20110610,000000,7.45041,7.57559,7.42432,7.47739,1164987.5836082,0
+CGNX.US,D,20110613,000000,7.48128,7.53087,7.39684,7.43985,1216587.6558031,0
+CGNX.US,D,20110614,000000,7.53336,7.63713,7.44613,7.5967,968595.62221809,0
+CGNX.US,D,20110615,000000,7.51693,7.57559,7.36516,7.38996,1259670.5580453,0
+CGNX.US,D,20110616,000000,7.39294,7.52958,7.37761,7.47102,996860.33570871,0
+CGNX.US,D,20110617,000000,7.5237,7.56653,7.40151,7.41765,1837043.7051697,0
+CGNX.US,D,20110620,000000,7.36516,7.47252,7.34265,7.4268,1134067.9069774,0
+CGNX.US,D,20110621,000000,7.47929,7.7647,7.43517,7.74698,1635669.169233,0
+CGNX.US,D,20110622,000000,7.68393,7.74509,7.50787,7.51464,1069231.1766457,0
+CGNX.US,D,20110623,000000,7.41276,7.55736,7.27165,7.54631,1201893.9812078,0
+CGNX.US,D,20110624,000000,7.5487,7.84388,7.47012,7.58276,2546450.0570495,0
+CGNX.US,D,20110627,000000,7.58276,7.64391,7.46375,7.58515,894760.73579758,0
+CGNX.US,D,20110628,000000,7.60098,7.78741,7.5487,7.78741,644463.18202732,0
+CGNX.US,D,20110629,000000,7.78263,7.81002,7.72019,7.80573,561833.98124161,0
+CGNX.US,D,20110630,000000,7.81102,7.9827,7.80862,7.97464,832030.70465957,0
+CGNX.US,D,20110701,000000,8.01935,8.13686,7.87595,8.10021,908005.4271057,0
+CGNX.US,D,20110705,000000,8.15011,8.15499,7.98988,8.08199,680595.38273546,0
+CGNX.US,D,20110706,000000,8.07711,8.12132,8.00819,8.10927,518417.70238721,0
+CGNX.US,D,20110707,000000,8.17022,8.25567,8.1274,8.24661,788846.38362868,0
+CGNX.US,D,20110708,000000,8.08389,8.20896,8.02791,8.19024,732245.66225148,0
+CGNX.US,D,20110711,000000,8.05958,8.12561,7.94406,7.9831,567388.91924893,0
+CGNX.US,D,20110712,000000,7.94167,7.98559,7.66582,7.70007,1241824.8678309,0
+CGNX.US,D,20110713,000000,7.75544,7.95033,7.62319,7.86668,651713.11919522,0
+CGNX.US,D,20110714,000000,7.87823,7.91438,7.73552,7.80573,1067938.8402004,0
+CGNX.US,D,20110715,000000,7.81719,7.90104,7.80325,7.88302,1073669.5038317,0
+CGNX.US,D,20110718,000000,7.81957,7.87345,7.77616,7.85294,827289.12525419,0
+CGNX.US,D,20110719,000000,7.94117,8.19552,7.85055,8.19552,1176924.8762747,0
+CGNX.US,D,20110720,000000,8.1999,8.1999,7.98559,8.14572,1041778.8176107,0
+CGNX.US,D,20110721,000000,8.17022,8.30536,8.05958,8.25816,1346876.6582232,0
+CGNX.US,D,20110722,000000,8.23764,8.24899,8.16156,8.20896,707685.24491216,0
+CGNX.US,D,20110725,000000,8.08627,8.23764,7.99226,8.15927,482460.22315652,0
+CGNX.US,D,20110726,000000,8.13686,8.2249,8.02124,8.03897,574534.42518894,0
+CGNX.US,D,20110727,000000,7.96119,7.96607,7.60098,7.6209,1413082.0401282,0
+CGNX.US,D,20110728,000000,7.62897,7.75276,7.62897,7.64918,696489.01230522,0
+CGNX.US,D,20110729,000000,7.58714,7.74738,7.47401,7.64141,881914.69061903,0
+CGNX.US,D,20110801,000000,7.80085,7.86668,7.32384,7.41953,1774833.8218784,0
+CGNX.US,D,20110802,000000,7.87783,8.43891,7.73931,8.02323,5858677.2378252,0
+CGNX.US,D,20110803,000000,8.04574,8.20418,7.91638,8.08199,1924829.1978332,0
+CGNX.US,D,20110804,000000,7.9831,8.01267,7.5722,7.5722,1792855.2377166,0
+CGNX.US,D,20110805,000000,7.65068,7.65904,7.20522,7.3542,1385814.4440349,0
+CGNX.US,D,20110808,000000,7.0894,7.33349,6.68259,6.72571,2705895.454983,0
+CGNX.US,D,20110809,000000,6.87201,7.18899,6.5112,7.1616,2130422.1528894,0
+CGNX.US,D,20110810,000000,6.91453,7.00624,6.56827,6.58151,1716719.851843,0
+CGNX.US,D,20110811,000000,6.63488,7.13651,6.60541,7.01103,1436406.3532219,0
+CGNX.US,D,20110812,000000,7.06939,7.26727,6.87588,7.21628,1169640.7981284,0
+CGNX.US,D,20110815,000000,7.28789,7.4268,7.1636,7.4268,527708.06508492,0
+CGNX.US,D,20110816,000000,7.33538,7.53087,7.21628,7.43298,1655602.479859,0
+CGNX.US,D,20110817,000000,7.45568,7.53187,7.29763,7.36806,834742.9041458,0
+CGNX.US,D,20110818,000000,7.08263,7.08263,6.6793,6.71994,1412373.1127542,0
+CGNX.US,D,20110819,000000,6.57355,6.90766,6.55591,6.7517,1552851.1889198,0
+CGNX.US,D,20110822,000000,6.95138,6.95377,6.7061,6.71515,2223859.9857631,0
+CGNX.US,D,20110823,000000,6.76266,7.25004,6.73608,7.23013,2098276.4134771,0
+CGNX.US,D,20110824,000000,7.14796,7.43567,7.11689,7.40659,1210738.5028941,0
+CGNX.US,D,20110825,000000,7.44473,7.49502,7.26538,7.29036,1338992.1005165,0
+CGNX.US,D,20110826,000000,7.22056,7.64051,7.0917,7.60437,850712.84884364,0
+CGNX.US,D,20110829,000000,7.69002,8.01267,7.61095,7.9566,1401972.1641136,0
+CGNX.US,D,20110830,000000,7.87783,8.20229,7.81201,8.04574,2938866.4622391,0
+CGNX.US,D,20110831,000000,7.96757,7.96757,7.16797,7.22056,3467863.85133,0
+CGNX.US,D,20110901,000000,7.26538,7.36806,7.00147,7.0194,2478704.3145328,0
+CGNX.US,D,20110902,000000,6.86811,6.98265,6.63628,6.68399,1415418.6888526,0
+CGNX.US,D,20110906,000000,6.43732,6.66985,6.32717,6.65899,2078761.8319091,0
+CGNX.US,D,20110907,000000,6.76743,6.88455,6.6793,6.86234,1149678.3672561,0
+CGNX.US,D,20110908,000000,6.78337,6.95855,6.64734,6.66328,1981829.5694864,0
+CGNX.US,D,20110909,000000,6.6811,6.6811,6.28225,6.37566,2032172.4503607,0
+CGNX.US,D,20110912,000000,6.27986,6.43512,6.23734,6.43073,1530171.5378292,0
+CGNX.US,D,20110913,000000,6.39827,6.51639,6.30903,6.48551,1346472.9913615,0
+CGNX.US,D,20110914,000000,6.56258,6.83546,6.36422,6.6793,2567110.3696851,0
+CGNX.US,D,20110915,000000,6.76016,6.76016,6.50314,6.67462,1311837.9729688,0
+CGNX.US,D,20110916,000000,6.74275,6.83306,6.58439,6.80348,1851436.1358383,0
+CGNX.US,D,20110919,000000,6.52316,6.7061,6.49646,6.6314,958956.8207119,0
+CGNX.US,D,20110920,000000,6.59775,6.69026,6.50314,6.50742,1322410.6306475,0
+CGNX.US,D,20110921,000000,6.52316,6.64057,6.28225,6.30276,1062433.1053678,0
+CGNX.US,D,20110922,000000,6.02741,6.11515,5.87096,5.97482,2349075.0363121,0
+CGNX.US,D,20110923,000000,6.00023,6.32956,5.90472,6.23734,1545506.8619882,0
+CGNX.US,D,20110926,000000,6.23495,6.45106,6.14442,6.43512,1405852.1858888,0
+CGNX.US,D,20110927,000000,6.4627,6.81495,6.45793,6.65222,1215723.0857337,0
+CGNX.US,D,20110928,000000,6.65222,6.74513,6.20965,6.21672,1257186.299797,0
+CGNX.US,D,20110929,000000,6.36659,6.47654,6.09702,6.38533,872300.99277338,0
+CGNX.US,D,20110930,000000,6.28703,6.34091,6.10548,6.11415,1432311.4441123,0
+CGNX.US,D,20111003,000000,5.93629,6.16713,5.6927,5.69997,1534291.5505993,0
+CGNX.US,D,20111004,000000,5.63842,6.23007,5.6202,6.20039,1613201.3930374,0
+CGNX.US,D,20111005,000000,6.15359,6.57355,6.15359,6.55771,2207924.1820435,0
+CGNX.US,D,20111006,000000,6.48551,6.7061,6.42835,6.68349,1194963.3626021,0
+CGNX.US,D,20111007,000000,6.66805,6.68349,6.41928,6.44866,1835022.358422,0
+CGNX.US,D,20111010,000000,6.4651,6.70181,6.35794,6.68349,875326.48594332,0
+CGNX.US,D,20111011,000000,6.60013,6.67223,6.55353,6.64734,837012.27505985,0
+CGNX.US,D,20111012,000000,6.71317,7.04917,6.71317,6.97439,1029090.4234203,0
+CGNX.US,D,20111013,000000,6.80151,7.05594,6.80151,6.99907,773996.06219154,0
+CGNX.US,D,20111014,000000,7.06939,7.22056,6.97209,7.19128,774529.2639417,0
+CGNX.US,D,20111017,000000,7.13651,7.1872,6.88028,6.91841,969612.82254373,0
+CGNX.US,D,20111018,000000,6.92687,7.22056,6.80588,7.19128,931183.13482171,0
+CGNX.US,D,20111019,000000,7.17764,7.25441,7.07795,7.12356,1154374.7600725,0
+CGNX.US,D,20111020,000000,7.1144,7.1144,6.87588,7.0894,625368.33366376,0
+CGNX.US,D,20111021,000000,7.2344,7.37761,7.20522,7.29943,1046627.8406832,0
+CGNX.US,D,20111024,000000,7.32204,7.61762,7.3063,7.58137,950558.14003706,0
+CGNX.US,D,20111025,000000,7.47829,7.51594,7.28359,7.31059,866860.52745819,0
+CGNX.US,D,20111026,000000,7.4272,7.42919,7.22056,7.37283,1139942.163547,0
+CGNX.US,D,20111027,000000,7.63624,7.89815,7.55159,7.82814,1710148.7176565,0
+CGNX.US,D,20111028,000000,7.83233,7.9566,7.75276,7.78641,817443.46958503,0
+CGNX.US,D,20111031,000000,7.59152,7.80663,7.5727,7.64768,927826.27333247,0
+CGNX.US,D,20111101,000000,7.29516,7.55926,7.24764,7.4277,1820611.8531177,0
+CGNX.US,D,20111102,000000,7.22773,7.72636,7.05843,7.57937,1840120.4098072,0
+CGNX.US,D,20111103,000000,7.72068,7.94745,7.40898,7.92494,1286558.5867912,0
+CGNX.US,D,20111104,000000,7.79697,7.95611,7.7652,7.93171,530695.40069081,0
+CGNX.US,D,20111107,000000,7.89147,7.93689,7.62469,7.86191,600400.23287705,0
+CGNX.US,D,20111108,000000,7.89815,8.09354,7.77516,8.06855,618564.23750728,0
+CGNX.US,D,20111109,000000,7.80424,7.84965,7.59869,7.65685,1041643.2578437,0
+CGNX.US,D,20111110,000000,7.78781,7.86339,7.66582,7.73832,732067.92833476,0
+CGNX.US,D,20111111,000000,7.87006,7.99893,7.84727,7.98988,728775.33221654,0
+CGNX.US,D,20111114,000000,8.02323,8.03458,7.72408,7.79796,794978.70582874,0
+CGNX.US,D,20111115,000000,7.75743,8.21623,7.75743,8.14572,1424208.9866321,0
+CGNX.US,D,20111116,000000,8.03458,8.05501,7.80275,7.81669,802742.76596478,0
+CGNX.US,D,20111117,000000,7.79558,7.82566,7.55398,7.61323,713741.25198414,0
+CGNX.US,D,20111118,000000,7.61373,7.70734,7.56174,7.66821,525635.5068696,0
+CGNX.US,D,20111121,000000,7.51126,7.52271,7.33588,7.4533,639696.49896138,0
+CGNX.US,D,20111122,000000,7.46047,7.51165,7.27632,7.31287,476465.4690163,0
+CGNX.US,D,20111123,000000,7.1612,7.24277,6.98733,7.02935,975434.86349935,0
+CGNX.US,D,20111125,000000,6.94111,7.07696,6.83835,6.95038,374157.00664935,0
+CGNX.US,D,20111128,000000,7.2344,7.34076,7.12306,7.29943,706650.97409735,0
+CGNX.US,D,20111129,000000,7.28549,7.39095,7.19995,7.33349,521234.33310134,0
+CGNX.US,D,20111130,000000,7.60965,8.07332,7.60965,8.07332,2013407.96617,0
+CGNX.US,D,20111201,000000,8.04096,8.09115,7.84298,7.84487,1099396.7393135,0
+CGNX.US,D,20111202,000000,7.96757,7.96757,7.70734,7.75644,619378.60025564,0
+CGNX.US,D,20111205,000000,7.93649,8.08438,7.80185,8.00132,790676.94255626,0
+CGNX.US,D,20111206,000000,7.99655,8.10977,7.90861,7.99893,646030.65459229,0
+CGNX.US,D,20111207,000000,7.92265,7.92265,7.72068,7.90244,748673.49771782,0
+CGNX.US,D,20111208,000000,7.82037,7.85424,7.53705,7.55926,817439.45299935,0
+CGNX.US,D,20111209,000000,7.58475,8.40236,7.54113,8.33653,2320038.1342228,0
+CGNX.US,D,20111212,000000,8.20279,8.24103,7.94306,8.14622,1784414.3828921,0
+CGNX.US,D,20111213,000000,8.2249,8.27747,7.90244,7.94745,1184086.4485574,0
+CGNX.US,D,20111214,000000,7.85194,7.93879,7.7407,7.79269,921171.7949929,0
+CGNX.US,D,20111215,000000,7.98509,7.98509,7.80185,7.84059,670486.6407037,0
+CGNX.US,D,20111216,000000,7.90861,8.02323,7.8134,7.92982,2160269.4011413,0
+CGNX.US,D,20111219,000000,7.89536,8.09593,7.73832,7.75176,679150.41603398,0
+CGNX.US,D,20111220,000000,7.97464,8.14622,7.97464,8.10071,744530.38958004,0
+CGNX.US,D,20111221,000000,8.04096,8.07711,7.81809,8.05261,544451.20252781,0
+CGNX.US,D,20111222,000000,8.07093,8.14861,8.03707,8.10071,476704.45586477,0
+CGNX.US,D,20111223,000000,8.0795,8.13248,8.04335,8.09354,355190.68902782,0
+CGNX.US,D,20111227,000000,8.07093,8.30447,8.04096,8.24103,667477.21387653,0
+CGNX.US,D,20111228,000000,8.24322,8.26383,8.01049,8.02323,367671.22490869,0
+CGNX.US,D,20111229,000000,7.90244,8.29531,7.78124,8.18466,454684.52897349,0
+CGNX.US,D,20111230,000000,8.16445,8.37308,8.09354,8.10071,939257.4762022,0
+CGNX.US,D,20120103,000000,8.3201,8.37308,8.25477,8.31104,864458.60921641,0
+CGNX.US,D,20120104,000000,8.21872,8.40236,8.1279,8.36163,888571.17725145,0
+CGNX.US,D,20120105,000000,8.32499,8.57594,8.2476,8.53302,1216874.8416798,0
+CGNX.US,D,20120106,000000,8.57594,8.76605,8.43084,8.68628,1955938.6581376,0
+CGNX.US,D,20120109,000000,8.6568,8.93723,8.6568,8.89811,1929526.594796,0
+CGNX.US,D,20120110,000000,8.99511,9.24376,8.95527,9.16849,1915441.4329324,0
+CGNX.US,D,20120111,000000,9.10336,9.17236,9.03076,9.10604,1496404.1019452,0
+CGNX.US,D,20120112,000000,9.17426,9.18581,8.80737,9.1408,1133047.6942125,0
+CGNX.US,D,20120113,000000,8.9724,9.07666,8.91682,9.06731,1439801.3722752,0
+CGNX.US,D,20120117,000000,9.18581,9.3307,9.11251,9.19547,1495867.8877558,0
+CGNX.US,D,20120118,000000,9.22735,9.33837,9.13482,9.31029,1253077.3326375,0
+CGNX.US,D,20120119,000000,9.38857,9.39046,9.24566,9.29198,952648.77288797,0
+CGNX.US,D,20120120,000000,9.22735,9.35581,9.21081,9.27077,518787.22827056,0
+CGNX.US,D,20120123,000000,9.24189,9.32683,9.05167,9.21568,591017.4887085,0
+CGNX.US,D,20120124,000000,9.03991,9.34904,9.03991,9.3355,491130.02336534,0
+CGNX.US,D,20120125,000000,9.18193,9.31517,9.14956,9.24746,547559.03570436,0
+CGNX.US,D,20120126,000000,9.27364,9.30362,9.21568,9.28031,545149.08429121,0
+CGNX.US,D,20120127,000000,9.30162,9.47372,9.21858,9.46575,768695.17322902,0
+CGNX.US,D,20120130,000000,9.34227,9.47571,9.28031,9.39246,708099.95738451,0
+CGNX.US,D,20120131,000000,9.37502,9.48268,9.36646,9.404,1195453.3860562,0
+CGNX.US,D,20120201,000000,9.46177,9.78841,9.40023,9.72867,1309841.7298815,0
+CGNX.US,D,20120202,000000,9.71173,9.77049,9.66194,9.70576,605047.42251875,0
+CGNX.US,D,20120203,000000,9.888,10.1081,9.85713,10.0165,873621.44531851,0
+CGNX.US,D,20120206,000000,9.92086,10.0025,9.74658,9.81928,811167.55444661,0
+CGNX.US,D,20120207,000000,9.82028,9.93481,9.76849,9.82925,632087.07737434,0
+CGNX.US,D,20120208,000000,9.88004,9.98161,9.70476,9.81132,774557.38004152,0
+CGNX.US,D,20120209,000000,9.73862,9.87107,9.62409,9.76352,1418120.8468746,0
+CGNX.US,D,20120210,000000,9.51057,9.61015,8.99589,9.35093,1854864.2917236,0
+CGNX.US,D,20120213,000000,9.15445,10.1399,9.15145,10.128,2758928.4441223,0
+CGNX.US,D,20120214,000000,9.93779,10.0075,9.78343,9.94078,1681364.8604657,0
+CGNX.US,D,20120215,000000,9.98954,9.98954,9.62111,9.65297,1109812.7501504,0
+CGNX.US,D,20120216,000000,9.68485,9.8651,9.54044,9.82426,823806.74546218,0
+CGNX.US,D,20120217,000000,9.88202,9.90692,9.67887,9.72169,561313.83339494,0
+CGNX.US,D,20120221,000000,9.52351,9.66294,9.4299,9.648,1508405.6599828,0
+CGNX.US,D,20120222,000000,9.58027,9.6948,9.48467,9.59223,462238.72250731,0
+CGNX.US,D,20120223,000000,9.62111,9.72169,9.56833,9.67688,847578.90786011,0
+CGNX.US,D,20120224,000000,9.69879,9.70476,9.59521,9.648,624197.49893552,0
+CGNX.US,D,20120227,000000,9.51953,9.69879,9.37502,9.66791,517834.29331594,0
+CGNX.US,D,20120228,000000,9.65497,9.76053,9.56136,9.60717,515920.39023533,0
+CGNX.US,D,20120229,000000,9.60218,9.82526,9.46774,9.67289,1579866.7442613,0
+CGNX.US,D,20120301,000000,9.73564,9.86808,9.65099,9.72368,977398.97390107,0
+CGNX.US,D,20120302,000000,9.6709,9.74858,9.28031,9.54044,1406554.0842379,0
+CGNX.US,D,20120305,000000,9.53546,9.64302,9.44235,9.49164,577147.21417938,0
+CGNX.US,D,20120306,000000,9.34804,9.49164,9.1877,9.24566,504447.01321587,0
+CGNX.US,D,20120307,000000,9.19258,9.28708,9.19258,9.23799,455021.92217133,0
+CGNX.US,D,20120308,000000,9.34804,9.34804,9.11968,9.26587,819508.99877539,0
+CGNX.US,D,20120309,000000,9.29585,9.65497,9.26587,9.62609,972304.93910151,0
+CGNX.US,D,20120312,000000,9.68485,9.68485,9.54044,9.65497,494906.61805904,0
+CGNX.US,D,20120313,000000,9.7197,9.87405,9.69879,9.87405,967084.38185277,0
+CGNX.US,D,20120314,000000,9.86808,9.88202,9.645,9.6948,465909.88182668,0
+CGNX.US,D,20120315,000000,9.63903,9.85613,9.55836,9.83722,476679.35220422,0
+CGNX.US,D,20120316,000000,9.86111,9.88202,9.7177,9.84816,2075927.1265594,0
+CGNX.US,D,20120319,000000,9.80235,9.98161,9.74459,9.85215,716942.47077795,0
+CGNX.US,D,20120320,000000,9.74658,9.94775,9.61314,9.87705,1033834.0111187,0
+CGNX.US,D,20120321,000000,9.89298,10.0742,9.7914,9.86111,779692.58484439,0
+CGNX.US,D,20120322,000000,9.72169,9.78343,9.55239,9.648,1022753.2553502,0
+CGNX.US,D,20120323,000000,9.64302,9.75854,9.55836,9.74261,489772.41740259,0
+CGNX.US,D,20120326,000000,9.85912,10.0722,9.84517,10.0035,620825.57524996,0
+CGNX.US,D,20120327,000000,9.98755,10.0672,9.92584,9.93182,489434.02005834,0
+CGNX.US,D,20120328,000000,9.92784,9.93182,9.65099,9.7665,697525.29141287,0
+CGNX.US,D,20120329,000000,9.66493,9.75854,9.48866,9.71273,459842.82914406,0
+CGNX.US,D,20120330,000000,9.82725,9.82725,9.61015,9.61314,882240.03405981,0
+CGNX.US,D,20120402,000000,9.51256,9.87405,9.39633,9.87307,1116853.8248626,0
+CGNX.US,D,20120403,000000,9.81729,9.94277,9.69679,9.74858,521038.52454901,0
+CGNX.US,D,20120404,000000,9.59223,9.69281,9.47073,9.53546,493573.11161044,0
+CGNX.US,D,20120405,000000,9.45968,9.53745,9.42134,9.45012,219625.90130575,0
+CGNX.US,D,20120409,000000,9.29396,9.37035,9.1408,9.30542,476310.83046728,0
+CGNX.US,D,20120410,000000,9.28908,9.32383,9.0431,9.0914,724541.85090076,0
+CGNX.US,D,20120411,000000,9.19936,9.24566,9.04081,9.23412,733478.75405787,0
+CGNX.US,D,20120412,000000,9.22635,9.50558,9.17804,9.29198,1130503.1871788,0
+CGNX.US,D,20120413,000000,9.21958,9.32383,8.93585,9.01233,1697888.089842,0
+CGNX.US,D,20120416,000000,8.99361,9.0455,8.86713,8.99132,1488172.1095765,0
+CGNX.US,D,20120417,000000,9.05217,9.27843,9.05217,9.1173,1263330.6717541,0
+CGNX.US,D,20120418,000000,9.08145,9.13094,8.91972,9.07566,1139871.8732974,0
+CGNX.US,D,20120419,000000,9.06402,9.17804,8.82361,8.8782,934705.68047061,0
+CGNX.US,D,20120420,000000,9.09897,9.13284,8.94013,8.95109,843356.47215498,0
+CGNX.US,D,20120423,000000,8.84602,8.90348,8.62285,8.75678,1090922.747657,0
+CGNX.US,D,20120424,000000,8.77093,8.86236,8.69076,8.73398,786679.43564969,0
+CGNX.US,D,20120425,000000,8.89861,8.98694,8.8758,8.97339,952034.23527762,0
+CGNX.US,D,20120426,000000,8.93106,9.17137,8.88714,9.13771,853204.13611698,0
+CGNX.US,D,20120427,000000,9.14468,9.14468,8.96194,8.99361,1622818.1033223,0
+CGNX.US,D,20120430,000000,8.99589,9.1877,8.90348,9.13094,1526015.375788,0
+CGNX.US,D,20120501,000000,9.31319,9.60717,9.07566,9.34994,2042037.1848119,0
+CGNX.US,D,20120502,000000,8.96374,9.236,8.86713,9.07566,2808106.5151471,0
+CGNX.US,D,20120503,000000,9.03843,9.05027,8.83218,8.84085,1256999.5285625,0
+CGNX.US,D,20120504,000000,8.77552,8.77552,8.41063,8.415,1064664.3187178,0
+CGNX.US,D,20120507,000000,8.38165,8.48532,8.3427,8.37258,653220.34297487,0
+CGNX.US,D,20120508,000000,8.28117,8.3427,8.16973,8.30347,860372.73742469,0
+CGNX.US,D,20120509,000000,8.21962,8.33355,8.14194,8.25328,1020055.1139139,0
+CGNX.US,D,20120510,000000,8.34759,8.37488,8.22211,8.27409,862335.84367999,0
+CGNX.US,D,20120511,000000,8.18267,8.35237,8.16923,8.18745,596052.27886915,0
+CGNX.US,D,20120514,000000,8.03947,8.28754,7.94167,8.24661,1533674.0005497,0
+CGNX.US,D,20120515,000000,8.26752,8.39469,8.19691,8.22211,849380.34654144,0
+CGNX.US,D,20120516,000000,8.25149,8.27001,8.03757,8.05351,824476.51112576,0
+CGNX.US,D,20120517,000000,8.08049,8.09453,7.84298,7.84298,1096138.2841736,0
+CGNX.US,D,20120518,000000,7.82814,7.94256,7.7412,7.79608,994954.46579947,0
+CGNX.US,D,20120521,000000,7.83621,8.09453,7.7652,8.09453,947973.46714644,0
+CGNX.US,D,20120522,000000,8.1054,8.16534,8.06188,8.13776,889662.68441232,0
+CGNX.US,D,20120523,000000,8.02124,8.26752,7.98698,8.23964,1019478.7338675,0
+CGNX.US,D,20120524,000000,8.25149,8.28266,8.14911,8.24899,765065.18391296,0
+CGNX.US,D,20120525,000000,8.26284,8.26523,8.13059,8.16723,506032.56041644,0
+CGNX.US,D,20120529,000000,8.23964,8.39081,8.18745,8.3197,399453.46331609,0
+CGNX.US,D,20120530,000000,8.20847,8.21773,8.04096,8.05301,875761.28134411,0
+CGNX.US,D,20120531,000000,8.04335,8.07662,7.84388,7.96268,886907.30662995,0
+CGNX.US,D,20120601,000000,7.73931,7.95561,7.67786,7.6939,1280328.8623882,0
+CGNX.US,D,20120604,000000,7.71262,7.78223,7.46196,7.52032,1492883.5645892,0
+CGNX.US,D,20120605,000000,7.44613,7.51544,7.37621,7.47979,1371681.0831431,0
+CGNX.US,D,20120606,000000,7.5252,7.75276,7.5252,7.73254,3352199.2374021,0
+CGNX.US,D,20120607,000000,7.87873,7.94068,7.70057,7.75036,1226862.0819945,0
+CGNX.US,D,20120608,000000,7.71262,7.82814,7.63713,7.81002,972236.6571448,0
+CGNX.US,D,20120611,000000,7.8396,7.91976,7.52709,7.52709,1473832.8986682,0
+CGNX.US,D,20120612,000000,7.5727,7.63713,7.45957,7.60965,862470.39930057,0
+CGNX.US,D,20120613,000000,7.5727,7.6209,7.38567,7.41715,1074679.6751324,0
+CGNX.US,D,20120614,000000,7.40808,7.53416,7.39434,7.44373,731718.48537984,0
+CGNX.US,D,20120615,000000,7.39195,7.43298,7.33688,7.36009,1733213.9609732,0
+CGNX.US,D,20120618,000000,7.32961,7.35322,7.24277,7.29993,1411253.4894934,0
+CGNX.US,D,20120619,000000,7.32731,7.4992,7.29993,7.43059,1473236.4356935,0
+CGNX.US,D,20120620,000000,7.43298,7.46624,7.29565,7.33688,719758.09734565,0
+CGNX.US,D,20120621,000000,7.33688,7.37621,7.17714,7.21578,967402.69626859,0
+CGNX.US,D,20120622,000000,7.27205,7.29993,7.20911,7.2344,2527875.3565325,0
+CGNX.US,D,20120625,000000,7.10882,7.19566,6.97019,6.98583,514274.59424943,0
+CGNX.US,D,20120626,000000,6.96771,6.98166,6.74992,6.83396,2222551.582975,0
+CGNX.US,D,20120627,000000,6.82022,6.93972,6.76793,6.90239,1669896.5041782,0
+CGNX.US,D,20120628,000000,6.84113,6.93494,6.81782,6.87738,951861.522093,0
+CGNX.US,D,20120629,000000,7.05883,7.21816,7.05883,7.20234,824472.49454007,0
+CGNX.US,D,20120702,000000,7.22963,7.30223,7.18431,7.29565,1329263.9299788,0
+CGNX.US,D,20120703,000000,7.28171,7.56603,7.28171,7.55447,548560.16968723,0
+CGNX.US,D,20120705,000000,7.4992,7.58664,7.40351,7.41276,502705.82331986,0
+CGNX.US,D,20120706,000000,7.3067,7.32961,7.20662,7.24526,463936.73410716,0
+CGNX.US,D,20120709,000000,7.21329,7.2367,6.9465,7.00624,1649744.2896321,0
+CGNX.US,D,20120710,000000,7.07656,7.138,6.76066,6.81535,1093838.788867,0
+CGNX.US,D,20120711,000000,6.84532,6.89562,6.80438,6.82989,597983.25243894,0
+CGNX.US,D,20120712,000000,6.76316,6.83883,6.65411,6.81115,869490.38693779,0
+CGNX.US,D,20120713,000000,6.82509,6.96532,6.82509,6.94211,759170.84441494,0
+CGNX.US,D,20120716,000000,6.92509,6.93734,6.82989,6.88645,334854.71568648,0
+CGNX.US,D,20120717,000000,6.94888,6.99957,6.8478,6.95377,369816.0816664,0
+CGNX.US,D,20120718,000000,6.94888,7.21139,6.94888,7.14039,360155.18893892,0
+CGNX.US,D,20120719,000000,7.17953,7.25253,7.01989,7.17953,411816.51406557,0
+CGNX.US,D,20120720,000000,7.0903,7.15185,6.98166,6.98166,545749.56385165,0
+CGNX.US,D,20120723,000000,6.81345,6.95377,6.80438,6.90966,353419.37473915,0
+CGNX.US,D,20120724,000000,6.92877,6.93444,6.78197,6.87928,598301.56685476,0
+CGNX.US,D,20120725,000000,6.93972,7.01103,6.87928,6.93972,534401.70513495,0
+CGNX.US,D,20120726,000000,7.08801,7.14946,7.01521,7.11778,421137.00115595,0
+CGNX.US,D,20120727,000000,7.15185,7.40559,7.05694,7.38567,682459.07849497,0
+CGNX.US,D,20120730,000000,7.39195,7.43298,7.2344,7.27932,671679.56665321,0
+CGNX.US,D,20120731,000000,6.7772,7.79368,6.76555,7.6915,2329173.8583715,0
+CGNX.US,D,20120801,000000,7.72358,7.76849,7.42432,7.47301,1612269.5451576,0
+CGNX.US,D,20120802,000000,7.40808,7.51126,7.28838,7.30471,670461.53704314,0
+CGNX.US,D,20120803,000000,7.41038,7.73692,7.34365,7.72358,931135.93993987,0
+CGNX.US,D,20120806,000000,7.73692,8.03707,7.63236,7.94943,960166.81715059,0
+CGNX.US,D,20120807,000000,7.99176,8.28754,7.94456,8.09404,1370013.1959359,0
+CGNX.US,D,20120808,000000,8.06665,8.18516,8.06416,8.1516,952282.25944387,0
+CGNX.US,D,20120809,000000,8.1054,8.23525,8.05501,8.15399,901138.06972464,0
+CGNX.US,D,20120810,000000,8.14672,8.28117,8.10071,8.25149,655388.29510028,0
+CGNX.US,D,20120813,000000,8.26045,8.35237,8.12611,8.19213,547820.11377413,0
+CGNX.US,D,20120814,000000,8.22828,8.25816,8.05301,8.12182,647139.23224234,0
+CGNX.US,D,20120815,000000,8.06416,8.21284,8.01935,8.16066,309868.54026417,0
+CGNX.US,D,20120816,000000,8.15827,8.31482,8.04822,8.28993,381009.30183408,0
+CGNX.US,D,20120817,000000,8.28266,8.35237,8.18974,8.3451,355260.97927737,0
+CGNX.US,D,20120820,000000,8.3427,8.3451,8.21095,8.32449,413619.96103975,0
+CGNX.US,D,20120821,000000,8.3427,8.5611,8.27897,8.32449,594520.95557538,0
+CGNX.US,D,20120822,000000,8.30586,8.32638,8.19213,8.25328,524665.50142581,0
+CGNX.US,D,20120823,000000,8.2244,8.42227,8.17162,8.32199,560039.57158524,0
+CGNX.US,D,20120824,000000,8.27897,8.35237,8.20896,8.27409,586989.85740927,0
+CGNX.US,D,20120827,000000,8.29231,8.39081,8.24422,8.28754,391096.95679098,0
+CGNX.US,D,20120828,000000,8.29231,8.36601,7.89019,8.33833,966196.71641559,0
+CGNX.US,D,20120829,000000,8.3427,8.39649,8.2485,8.29869,493093.12962064,0
+CGNX.US,D,20120830,000000,8.22828,8.25567,8.12561,8.15777,353674.42793037,0
+CGNX.US,D,20120831,000000,8.21284,8.28504,8.09773,8.23715,490562.68063683,0
+CGNX.US,D,20120904,000000,8.23266,8.32399,8.06565,8.31253,544913.109882,0
+CGNX.US,D,20120905,000000,8.24422,8.34022,8.22589,8.23964,842685.70234499,0
+CGNX.US,D,20120906,000000,8.32638,8.50961,8.30108,8.47706,1281803.9534824,0
+CGNX.US,D,20120907,000000,8.5364,8.8768,8.50005,8.85429,1687785.3726888,0
+CGNX.US,D,20120910,000000,8.92122,8.92122,8.67762,8.69803,920921.76253379,0
+CGNX.US,D,20120911,000000,8.68628,8.78259,8.6325,8.67274,706568.63409073,0
+CGNX.US,D,20120912,000000,8.69565,8.75589,8.50723,8.55921,634499.03708034,0
+CGNX.US,D,20120913,000000,8.50723,8.71526,8.35644,8.40236,2038594.9708768,0
+CGNX.US,D,20120914,000000,8.42227,8.59536,8.3197,8.51878,1292182.8109016,0
+CGNX.US,D,20120917,000000,8.47476,8.57256,8.44748,8.55921,489821.62057728,0
+CGNX.US,D,20120918,000000,8.52535,8.64296,8.46002,8.63679,537367.95366599,0
+CGNX.US,D,20120919,000000,8.67035,8.67035,8.50154,8.56837,788417.61310643,0
+CGNX.US,D,20120920,000000,8.51201,8.60891,8.44748,8.55483,367462.36245288,0
+CGNX.US,D,20120921,000000,8.68001,8.9,8.58868,8.6588,2604497.753421,0
+CGNX.US,D,20120924,000000,8.59785,8.81077,8.52117,8.66368,496614.67112312,0
+CGNX.US,D,20120925,000000,8.40236,8.40236,7.55019,7.92215,4202259.3910714,0
+CGNX.US,D,20120926,000000,7.89108,7.95233,7.77566,7.87973,1106195.8147379,0
+CGNX.US,D,20120927,000000,7.90911,7.9571,7.8377,7.92782,846891.06756094,0
+CGNX.US,D,20120928,000000,7.87006,7.96846,7.81759,7.89347,757090.25302826,0
+CGNX.US,D,20121001,000000,7.96607,8.06805,7.90671,8.00949,883471.11757337,0
+CGNX.US,D,20121002,000000,8.06326,8.11644,7.95033,8.06088,828156.70776292,0
+CGNX.US,D,20121003,000000,8.079,8.16016,7.92065,8.14622,1046156.8960112,0
+CGNX.US,D,20121004,000000,8.21046,8.36114,8.12561,8.2962,813065.39118446,0
+CGNX.US,D,20121005,000000,8.3427,8.49767,8.2727,8.29431,667104.67555389,0
+CGNX.US,D,20121008,000000,8.26483,8.2962,8.19163,8.23964,364013.1194928,0
+CGNX.US,D,20121009,000000,8.23715,8.24192,8.05211,8.17112,629991.42379133,0
+CGNX.US,D,20121010,000000,8.16256,8.2008,8.03997,8.09543,573617.63950552,0
+CGNX.US,D,20121011,000000,8.19651,8.28087,8.07472,8.15777,497616.80925242,0
+CGNX.US,D,20121012,000000,8.16484,8.30108,8.12691,8.24422,603379.53531156,0
+CGNX.US,D,20121015,000000,8.28754,8.28754,8.15777,8.20797,429119.96521202,0
+CGNX.US,D,20121016,000000,8.25099,8.36114,8.19841,8.23266,451763.46703146,0
+CGNX.US,D,20121017,000000,8.22828,8.37488,8.18705,8.31732,576329.83899174,0
+CGNX.US,D,20121018,000000,8.32199,8.4887,8.25099,8.43801,947005.4699955,0
+CGNX.US,D,20121019,000000,8.34022,8.39519,8.06326,8.13437,715851.96776349,0
+CGNX.US,D,20121022,000000,8.09773,8.1506,8.02223,8.09543,544152.97104044,0
+CGNX.US,D,20121023,000000,7.99315,8.19402,7.95462,8.15549,452868.02809582,0
+CGNX.US,D,20121024,000000,8.2239,8.28087,8.00949,8.08826,347914.64405294,0
+CGNX.US,D,20121025,000000,8.18924,8.19552,8.05261,8.15777,397989.4178326,0
+CGNX.US,D,20121026,000000,8.16016,8.18217,8.02662,8.13915,382076.70948082,0
+CGNX.US,D,20121031,000000,8.12561,8.45902,8.03997,8.32199,663443.55769876,0
+CGNX.US,D,20121101,000000,8.30347,8.39986,7.99077,8.28504,855285.7316501,0
+CGNX.US,D,20121102,000000,8.3197,8.43324,8.15777,8.16016,613172.97536677,0
+CGNX.US,D,20121105,000000,8.14154,8.39749,8.14154,8.37258,464609.51221,0
+CGNX.US,D,20121106,000000,8.36351,8.4155,8.28266,8.33603,468727.51668723,0
+CGNX.US,D,20121107,000000,8.19841,8.37975,7.98121,8.00949,619579.42954007,0
+CGNX.US,D,20121108,000000,8.00481,8.06565,7.8377,7.96607,657147.55963188,0
+CGNX.US,D,20121109,000000,7.89347,8.07662,7.86569,7.97931,451808.65362046,0
+CGNX.US,D,20121112,000000,7.98121,8.079,7.95033,8.03807,217790.32164606,0
+CGNX.US,D,20121113,000000,8.03369,8.08627,7.92782,7.97324,679570.14923845,0
+CGNX.US,D,20121114,000000,8.02024,8.09314,7.72158,7.74648,538392.18301658,0
+CGNX.US,D,20121115,000000,7.73075,7.87445,7.53655,7.6209,613783.49639143,0
+CGNX.US,D,20121116,000000,7.67598,7.67598,7.37093,7.5727,791686.10971052,0
+CGNX.US,D,20121119,000000,7.56603,7.74887,7.56603,7.62319,1352048.0122972,0
+CGNX.US,D,20121120,000000,7.62319,7.6468,7.57031,7.62568,860918.99307835,0
+CGNX.US,D,20121121,000000,7.64818,7.82426,7.57031,7.78492,745633.94649797,0
+CGNX.US,D,20121123,000000,7.87246,7.95233,7.81052,7.87246,260931.46438081,0
+CGNX.US,D,20121126,000000,7.84727,7.95033,7.84727,7.94256,437427.26856246,0
+CGNX.US,D,20121127,000000,7.9593,8.08389,7.89347,8.0067,686535.91296889,0
+CGNX.US,D,20121128,000000,7.96846,8.12839,7.90671,8.12132,1012419.58452,0
+CGNX.US,D,20121129,000000,8.1049,8.27708,8.1049,8.23814,672745.97015353,0
+CGNX.US,D,20121130,000000,8.26802,8.26802,8.16923,8.20179,833460.60916471,0
+CGNX.US,D,20121203,000000,8.21773,8.26573,8.08149,8.13965,384287.8399024,0
+CGNX.US,D,20121204,000000,8.1026,8.2471,8.07282,8.20607,356683.85475755,0
+CGNX.US,D,20121205,000000,8.24949,8.38414,8.16395,8.32976,816509.61341243,0
+CGNX.US,D,20121206,000000,8.36451,8.46779,8.29481,8.37388,785692.35971672,0
+CGNX.US,D,20121207,000000,8.43224,8.43472,8.32538,8.38503,352676.30638676,0
+CGNX.US,D,20121210,000000,8.39649,8.54019,8.38792,8.52266,364323.40073726,0
+CGNX.US,D,20121211,000000,8.59018,8.85479,8.53402,8.81077,872716.70939216,0
+CGNX.US,D,20121212,000000,8.83448,8.88147,8.60791,8.61946,1016407.0499623,0
+CGNX.US,D,20121213,000000,8.60312,8.60312,8.33833,8.36213,1085288.4820823,0
+CGNX.US,D,20121214,000000,8.33833,8.41063,8.04822,8.25328,1300840.5613534,0
+CGNX.US,D,20121217,000000,8.28604,8.43891,8.28604,8.35506,565697.93667404,0
+CGNX.US,D,20121218,000000,8.38792,8.51011,8.3432,8.49817,617852.29769398,0
+CGNX.US,D,20121219,000000,8.4887,8.59875,8.46292,8.47009,668019.45294448,0
+CGNX.US,D,20121220,000000,8.45325,8.5869,8.43184,8.54019,524115.22918648,0
+CGNX.US,D,20121221,000000,8.42944,8.59875,8.35287,8.53062,2346668.0973382,0
+CGNX.US,D,20121224,000000,8.46539,8.59635,8.46292,8.53789,240377.59126586,0
+CGNX.US,D,20121226,000000,8.55433,8.69226,8.47656,8.48383,400464.6387632,0
+CGNX.US,D,20121227,000000,8.46779,8.54019,8.41063,8.52216,638896.19426293,0
+CGNX.US,D,20121228,000000,8.44608,8.57256,8.40426,8.40426,386607.41813755,0
+CGNX.US,D,20121231,000000,8.39032,8.66417,8.33833,8.64774,738084.77369627,0
+CGNX.US,D,20130102,000000,8.88387,9.06222,8.8037,9.03126,1863425.6441188,0
+CGNX.US,D,20130103,000000,8.97041,9.07358,8.93386,8.98255,972968.67988655,0
+CGNX.US,D,20130104,000000,9.03843,9.05027,8.92459,8.99411,748910.47627344,0
+CGNX.US,D,20130107,000000,8.95726,9.00366,8.88387,8.98017,1081100.1873555,0
+CGNX.US,D,20130108,000000,9.00128,9.00128,8.64067,8.72004,1158401.3872253,0
+CGNX.US,D,20130109,000000,8.76795,8.8768,8.75351,8.82261,654738.61236516,0
+CGNX.US,D,20130110,000000,8.90767,8.90767,8.79643,8.89323,681322.38474509,0
+CGNX.US,D,20130111,000000,8.90767,8.99182,8.86286,8.97041,636626.82334887,0
+CGNX.US,D,20130114,000000,8.9452,9.03603,8.85089,8.99411,387059.28402752,0
+CGNX.US,D,20130115,000000,8.9477,9.02,8.9477,8.99889,598480.3049179,0
+CGNX.US,D,20130116,000000,8.95904,9.09529,8.95904,9.08812,806504.29846215,0
+CGNX.US,D,20130117,000000,9.1154,9.26489,9.10246,9.22047,602353.29766813,0
+CGNX.US,D,20130118,000000,9.1877,9.24945,9.13094,9.23989,887307.96105238,0
+CGNX.US,D,20130122,000000,9.20891,9.2862,9.11251,9.16182,618355.37505147,0
+CGNX.US,D,20130123,000000,9.13871,9.17426,9.05994,9.10046,705071.45177531,0
+CGNX.US,D,20130124,000000,9.08523,9.262,9.08523,9.20891,1144239.9102337,0
+CGNX.US,D,20130125,000000,9.25233,9.37892,9.20314,9.37892,534529.23173057,0
+CGNX.US,D,20130128,000000,9.39823,9.40201,9.23989,9.34604,493065.01352083,0
+CGNX.US,D,20130129,000000,9.31517,9.40201,9.27464,9.40023,548569.20700504,0
+CGNX.US,D,20130130,000000,9.33837,9.40201,9.20692,9.29098,469999.77020409,0
+CGNX.US,D,20130131,000000,9.2591,9.39823,9.18093,9.32483,724661.34432499,0
+CGNX.US,D,20130201,000000,9.35771,9.56534,9.29975,9.52949,842201.7037695,0
+CGNX.US,D,20130204,000000,9.4527,9.59421,9.4299,9.58027,1042774.9308613,0
+CGNX.US,D,20130205,000000,9.61812,9.7924,9.59024,9.7665,851652.72989476,0
+CGNX.US,D,20130206,000000,9.69679,9.94277,9.66194,9.92883,1090810.2832577,0
+CGNX.US,D,20130207,000000,9.90294,9.99154,9.80634,9.94277,569296.79745101,0
+CGNX.US,D,20130208,000000,9.93381,10.0802,9.66194,9.81729,1130200.9391058,0
+CGNX.US,D,20130211,000000,9.7924,9.87605,9.61115,9.76053,912365.43087067,0
+CGNX.US,D,20130212,000000,10.2316,10.2316,9.84617,10.0025,1611102.727015,0
+CGNX.US,D,20130213,000000,9.93182,10.0592,9.79439,9.89796,894817.97214363,0
+CGNX.US,D,20130214,000000,9.71073,9.89796,9.64103,9.85016,618227.84845586,0
+CGNX.US,D,20130215,000000,9.89796,9.90792,9.64302,9.79439,873123.38869313,0
+CGNX.US,D,20130219,000000,9.75655,9.89298,9.70874,9.87207,1093335.7115094,0
+CGNX.US,D,20130220,000000,9.83522,9.96866,9.71073,9.7207,846460.28874584,0
+CGNX.US,D,20130221,000000,9.70177,9.78543,9.59223,9.61612,471085.25248642,0
+CGNX.US,D,20130222,000000,9.67289,9.84119,9.61812,9.80634,360777.75972065,0
+CGNX.US,D,20130225,000000,9.85215,9.85215,9.51554,9.52749,510587.36858729,0
+CGNX.US,D,20130226,000000,9.57829,9.65099,9.48169,9.63605,484635.20430689,0
+CGNX.US,D,20130227,000000,9.63406,9.78741,9.59421,9.70177,410220.92540079,0
+CGNX.US,D,20130228,000000,9.70775,9.78543,9.66891,9.68285,361839.14248886,0
+CGNX.US,D,20130301,000000,9.63106,9.81928,9.56235,9.77049,566815.55164189,0
+CGNX.US,D,20130304,000000,9.71373,9.77946,9.54144,9.63903,426950.00479376,0
+CGNX.US,D,20130305,000000,9.73961,9.83722,9.68684,9.76352,363172.64893746,0
+CGNX.US,D,20130306,000000,9.78243,9.8392,9.71572,9.78941,188630.91369331,0
+CGNX.US,D,20130307,000000,9.77646,9.84319,9.73961,9.84319,196254.39333026,0
+CGNX.US,D,20130308,000000,9.87605,9.9109,9.75854,9.82526,486347.27395665,0
+CGNX.US,D,20130311,000000,9.77049,9.78243,9.70177,9.75355,324980.9439175,0
+CGNX.US,D,20130312,000000,9.71373,9.74858,9.60119,9.65696,338114.17497277,0
+CGNX.US,D,20130313,000000,9.67987,9.82228,9.66591,9.78741,234819.64081926,0
+CGNX.US,D,20130314,000000,9.81331,9.83722,9.76053,9.77846,431677.52614923,0
+CGNX.US,D,20130315,000000,9.78243,9.80634,9.6709,9.68684,718641.48652422,0
+CGNX.US,D,20130318,000000,9.62609,9.74658,9.53745,9.62011,382262.47656892,0
+CGNX.US,D,20130319,000000,9.66591,9.75355,9.52749,9.63605,392999.81426095,0
+CGNX.US,D,20130320,000000,9.72966,9.81331,9.65497,9.79737,583329.74370053,0
+CGNX.US,D,20130321,000000,9.68982,9.8392,9.53447,9.60119,861461.2321463,0
+CGNX.US,D,20130322,000000,9.61314,9.70177,9.60119,9.65297,513981.38349416,0
+CGNX.US,D,20130325,000000,9.70775,9.80037,9.59721,9.63903,322923.44789852,0
+CGNX.US,D,20130326,000000,9.71373,9.77646,9.65297,9.76352,273847.79980889,0
+CGNX.US,D,20130327,000000,9.56136,9.80434,9.56036,9.78741,260255.67383869,0
+CGNX.US,D,20130328,000000,9.80634,9.97166,9.7207,9.90792,682920.98584916,0
+CGNX.US,D,20130401,000000,9.88202,9.88402,9.53745,9.66591,736294.38062558,0
+CGNX.US,D,20130402,000000,9.70576,9.74858,9.59421,9.63903,560344.83209757,0
+CGNX.US,D,20130403,000000,9.63406,9.6709,9.45111,9.45968,377761.89230485,0
+CGNX.US,D,20130404,000000,9.45769,9.52451,9.32196,9.51256,484045.77035709,0
+CGNX.US,D,20130405,000000,9.5992,9.5992,9.31517,9.36158,478902.53238286,0
+CGNX.US,D,20130408,000000,9.44235,9.46774,9.30542,9.40201,343753.46127955,0
+CGNX.US,D,20130409,000000,9.40201,9.42313,9.31706,9.32873,538994.67086986,0
+CGNX.US,D,20130410,000000,9.33649,9.46973,9.33649,9.40968,1341150.0111777,0
+CGNX.US,D,20130411,000000,9.37702,9.43737,9.29775,9.31517,830881.96115264,0
+CGNX.US,D,20130412,000000,9.24278,9.39046,9.20692,9.30542,405840.83870737,0
+CGNX.US,D,20130415,000000,9.20891,9.32483,8.81794,8.93863,1138777.3536973,0
+CGNX.US,D,20130416,000000,9.00845,9.06222,8.93386,8.98932,826467.73348088,0
+CGNX.US,D,20130417,000000,8.88854,8.94342,8.8059,8.86036,752308.50776599,0
+CGNX.US,D,20130418,000000,8.89811,8.93386,8.77272,8.81544,650187.82077999,0
+CGNX.US,D,20130419,000000,8.82511,8.88615,8.74882,8.87003,1295243.4491964,0
+CGNX.US,D,20130422,000000,8.84362,8.86523,8.66657,8.81544,641079.20858467,0
+CGNX.US,D,20130423,000000,8.91005,9.01522,8.81544,8.94342,518472.93044042,0
+CGNX.US,D,20130424,000000,8.9452,8.96324,8.89323,8.93635,632476.68618613,0
+CGNX.US,D,20130425,000000,8.97041,9.02,8.91005,8.94103,873132.42601093,0
+CGNX.US,D,20130426,000000,8.85329,8.93386,8.81307,8.81794,719787.21759189,0
+CGNX.US,D,20130429,000000,8.87003,8.97528,8.87003,8.9452,706123.79722573,0
+CGNX.US,D,20130430,000000,9.16669,9.4049,9.00366,9.3336,3898136.5766347,0
+CGNX.US,D,20130501,000000,9.26489,9.35969,9.06681,9.07358,1430344.3212714,0
+CGNX.US,D,20130502,000000,9.1154,9.54442,9.07358,9.51057,1084278.3107816,0
+CGNX.US,D,20130503,000000,9.6709,10.0444,9.51057,9.78741,1548555.450526,0
+CGNX.US,D,20130506,000000,9.81032,9.9109,9.77846,9.89099,660293.55037247,0
+CGNX.US,D,20130507,000000,9.94078,10.0374,9.86211,10.0324,847751.62104472,0
+CGNX.US,D,20130508,000000,9.99653,10.0194,9.87405,9.97762,1615626.4066469,0
+CGNX.US,D,20130509,000000,9.9597,10.3412,9.93779,10.2823,1771466.9189249,0
+CGNX.US,D,20130510,000000,10.2724,10.4477,10.2724,10.3919,1430979.9459566,0
+CGNX.US,D,20130513,000000,10.3441,10.4576,10.3412,10.356,838632.9673852,0
+CGNX.US,D,20130514,000000,10.3441,10.4855,10.3053,10.364,902984.69499497,0
+CGNX.US,D,20130515,000000,10.3342,10.3889,10.2764,10.3481,935293.10612757,0
+CGNX.US,D,20130516,000000,10.3003,10.6329,10.3003,10.4019,1020175.6114846,0
+CGNX.US,D,20130517,000000,10.4337,10.6399,10.4079,10.6359,989170.58240791,0
+CGNX.US,D,20130520,000000,10.5781,10.8122,10.5493,10.7694,829669.9564211,0
+CGNX.US,D,20130521,000000,10.8002,10.8998,10.6428,10.6797,1187834.9271513,0
+CGNX.US,D,20130522,000000,10.6658,10.6937,10.3382,10.4178,575134.90474939,0
+CGNX.US,D,20130523,000000,10.2823,10.2993,10.1858,10.2555,1160318.3027452,0
+CGNX.US,D,20130524,000000,10.2116,10.368,10.0902,10.356,712617.61213776,0
+CGNX.US,D,20130528,000000,10.5413,10.608,10.2923,10.5701,775753.31843029,0
+CGNX.US,D,20130529,000000,10.4407,10.5961,10.4148,10.4387,413735.4378783,0
+CGNX.US,D,20130530,000000,10.4477,10.6728,10.4297,10.6598,452363.94659191,0
+CGNX.US,D,20130531,000000,10.5602,10.6877,10.5214,10.5662,587747.98795799,0
+CGNX.US,D,20130603,000000,10.5731,10.7594,10.5124,10.6937,1217996.4732335,0
+CGNX.US,D,20130604,000000,10.6678,10.7783,10.5851,10.6678,595504.01492266,0
+CGNX.US,D,20130605,000000,10.625,10.7385,10.4746,10.4766,703841.37240818,0
+CGNX.US,D,20130606,000000,10.4626,10.7126,10.3919,10.7026,857967.80674366,0
+CGNX.US,D,20130607,000000,10.8092,10.8092,10.4427,10.4875,909825.94456905,0
+CGNX.US,D,20130610,000000,10.5064,10.618,10.3989,10.606,516420.45515356,0
+CGNX.US,D,20130611,000000,10.4148,10.5781,10.3412,10.4477,446401.3251372,0
+CGNX.US,D,20130612,000000,10.4984,10.5741,10.4477,10.4895,589431.94150792,0
+CGNX.US,D,20130613,000000,10.4726,10.7475,10.4576,10.7056,478179.5469589,0
+CGNX.US,D,20130614,000000,10.6817,10.7405,10.5313,10.5513,439318.07627536,0
+CGNX.US,D,20130617,000000,10.6458,10.6847,10.5443,10.6458,803334.20820744,0
+CGNX.US,D,20130618,000000,10.6578,10.8929,10.6518,10.8122,409966.87635598,0
+CGNX.US,D,20130619,000000,10.8142,10.855,10.7076,10.7076,436761.51948457,0
+CGNX.US,D,20130620,000000,10.5851,10.6658,10.4855,10.5004,423533.89866561,0
+CGNX.US,D,20130621,000000,10.5413,10.627,10.4626,10.5961,1068834.538809,0
+CGNX.US,D,20130624,000000,10.5244,10.5681,10.4039,10.4079,806734.24799283,0
+CGNX.US,D,20130625,000000,10.4964,10.5681,10.4267,10.4527,396245.21549733,0
+CGNX.US,D,20130626,000000,10.5681,10.6877,10.3252,10.615,705776.36256366,0
+CGNX.US,D,20130627,000000,10.6658,10.9247,10.5523,10.8978,693632.21573421,0
+CGNX.US,D,20130628,000000,10.8948,10.8948,10.615,10.6299,859061.32219737,0
+CGNX.US,D,20130701,000000,10.7445,10.9227,10.6578,10.8829,538193.36202499,0
+CGNX.US,D,20130702,000000,10.8948,11.1597,10.8192,11.1547,857324.14888706,0
+CGNX.US,D,20130703,000000,11.1229,11.1517,11.0223,11.103,624060.93502212,0
+CGNX.US,D,20130705,000000,11.2832,11.2832,10.7504,10.8849,1210148.0647978,0
+CGNX.US,D,20130708,000000,11.0193,11.3868,10.9526,11.3868,1284092.4031784,0
+CGNX.US,D,20130709,000000,11.3868,11.836,11.3868,11.7433,941907.41861025,0
+CGNX.US,D,20130710,000000,11.7244,11.8977,11.7174,11.7901,756117.23514519,0
+CGNX.US,D,20130711,000000,11.9594,12.0511,11.8518,12.0341,493933.60017598,0
+CGNX.US,D,20130712,000000,12.1446,12.3369,12.0062,12.1815,529272.52521063,0
+CGNX.US,D,20130715,000000,12.2692,12.3229,12.1238,12.2213,525758.01273311,0
+CGNX.US,D,20130716,000000,12.1985,12.2742,12.0531,12.1288,585188.41872794,0
+CGNX.US,D,20130717,000000,12.1188,12.1775,12.0062,12.0511,516412.42198218,0
+CGNX.US,D,20130718,000000,12.0619,12.0819,11.9942,11.9962,587984.96651361,0
+CGNX.US,D,20130719,000000,11.9754,12.1058,11.9275,12.0998,484854.10822693,0
+CGNX.US,D,20130722,000000,12.0431,12.1138,12.0182,12.1038,374531.5532648,0
+CGNX.US,D,20130723,000000,12.1218,12.1955,11.9942,12.0162,415704.56901213,0
+CGNX.US,D,20130724,000000,12.0978,12.1815,11.8947,11.9077,564188.70460155,0
+CGNX.US,D,20130725,000000,11.9175,11.9484,11.8648,11.9295,884425.0566744,0
+CGNX.US,D,20130726,000000,11.83,11.8947,11.7991,11.814,479739.99049891,0
+CGNX.US,D,20130729,000000,11.806,11.823,11.6437,11.7663,754364.99963855,0
+CGNX.US,D,20130730,000000,12.292,13.8725,12.1895,12.3916,4962204.4323778,0
+CGNX.US,D,20130731,000000,12.2173,12.5728,12.0122,12.4833,1492266.0145396,0
+CGNX.US,D,20130801,000000,12.5828,13.1087,12.5828,13.1037,1532456.975086,0
+CGNX.US,D,20130802,000000,13.0638,13.1007,12.9085,12.9772,535673.95865182,0
+CGNX.US,D,20130805,000000,12.9363,13.1664,12.9363,13.0738,476003.56166211,0
+CGNX.US,D,20130806,000000,12.9613,13.0638,12.9115,12.9742,492407.29761432,0
+CGNX.US,D,20130807,000000,12.8368,12.9951,12.8318,12.9413,525808.22005421,0
+CGNX.US,D,20130808,000000,13.023,13.023,12.9194,12.9473,546643.25416736,0
+CGNX.US,D,20130809,000000,12.9045,13.0379,12.8318,12.9105,253455.59426792,0
+CGNX.US,D,20130812,000000,12.8487,13.1664,12.8487,13.0827,213883.18791749,0
+CGNX.US,D,20130813,000000,13.1067,13.26,12.9951,13.2261,634704.88709689,0
+CGNX.US,D,20130814,000000,13.2491,13.6086,13.1266,13.4911,1066975.8637816,0
+CGNX.US,D,20130815,000000,13.2789,13.4343,13.2092,13.2451,852563.49069965,0
+CGNX.US,D,20130816,000000,13.1724,13.3307,13.0668,13.1425,789710.95369815,0
+CGNX.US,D,20130819,000000,13.0987,13.1694,12.8468,12.8616,386151.5356619,0
+CGNX.US,D,20130820,000000,12.8517,13.1794,12.8159,13.1375,1072693.4735094,0
+CGNX.US,D,20130821,000000,13.0708,13.2789,12.9473,13.1226,707862.97882888,0
+CGNX.US,D,20130822,000000,13.1893,13.4393,13.1893,13.3955,706024.38672993,0
+CGNX.US,D,20130823,000000,13.3985,13.4602,13.2849,13.3536,436281.53749478,0
+CGNX.US,D,20130826,000000,13.3516,13.494,13.2789,13.3536,451262.3979668,0
+CGNX.US,D,20130827,000000,13.1933,13.2301,12.8159,12.8288,593753.78770885,0
+CGNX.US,D,20130828,000000,12.7979,13.2132,12.7282,13.1266,431619.28565676,0
+CGNX.US,D,20130829,000000,13.1136,13.513,13.0479,13.4702,844734.16104616,0
+CGNX.US,D,20130830,000000,13.4881,13.5369,13.3656,13.3935,878529.71302997,0
+CGNX.US,D,20130903,000000,13.5657,13.742,13.513,13.6275,1222724.9987353,0
+CGNX.US,D,20130904,000000,13.6853,14.4571,13.6853,14.0249,1920927.0848367,0
+CGNX.US,D,20130905,000000,14.0478,14.0816,13.8605,13.991,937789.41413302,0
+CGNX.US,D,20130906,000000,14.0249,14.2579,13.9492,14.1962,1577634.5267648,0
+CGNX.US,D,20130909,000000,14.1962,14.5447,14.0597,14.4212,1050653.4636895,0
+CGNX.US,D,20130910,000000,14.481,15.1611,14.476,15.1471,1623312.143362,0
+CGNX.US,D,20130911,000000,15.0457,15.3295,14.7499,14.949,2754809.4354988,0
+CGNX.US,D,20130912,000000,14.5447,14.8933,14.5018,14.5467,1341507.4873039,0
+CGNX.US,D,20130913,000000,14.5755,14.6851,14.3963,14.4948,1091348.5057399,0
+CGNX.US,D,20130916,000000,14.6334,14.6472,14.3684,14.4192,786887.29395907,0
+CGNX.US,D,20130917,000000,14.4192,14.8176,14.1613,14.6612,982189.75648113,0
+CGNX.US,D,20130918,000000,14.6512,15.0457,14.5328,15.0317,862714.40688115,0
+CGNX.US,D,20130919,000000,15.0486,15.1293,14.8116,14.94,585480.62533677,0
+CGNX.US,D,20130920,000000,14.955,15.0486,14.6941,14.7409,1846870.2820569,0
+CGNX.US,D,20130923,000000,14.7031,15.1651,14.7031,15.0357,1089199.6323966,0
+CGNX.US,D,20130924,000000,15.1004,15.1521,14.8733,14.9978,656603.31227108,0
+CGNX.US,D,20130925,000000,15.0357,15.2099,14.926,14.9839,547958.68598038,0
+CGNX.US,D,20130926,000000,14.9839,15.1373,14.8505,14.969,614278.54057755,0
+CGNX.US,D,20130927,000000,14.8305,14.926,14.7089,14.7638,677863.1003208,0
+CGNX.US,D,20130930,000000,14.5048,14.8076,14.4013,14.7089,1084900.8815633,0
+CGNX.US,D,20131001,000000,14.7119,14.935,14.6941,14.8176,1083922.8429482,0
+CGNX.US,D,20131002,000000,14.6472,14.8256,14.5795,14.6562,661924.28416204,0
+CGNX.US,D,20131003,000000,14.5655,14.6612,14.2479,14.3913,1100517.3667205,0
+CGNX.US,D,20131004,000000,14.3376,14.5467,14.3376,14.4909,606834.80315017,0
+CGNX.US,D,20131007,000000,14.3564,14.5148,14.2807,14.2967,696811.34330672,0
+CGNX.US,D,20131008,000000,14.2679,14.3376,13.9532,13.9731,1372342.8156353,0
+CGNX.US,D,20131009,000000,14.0109,14.0109,13.738,13.8645,961515.38579553,0
+CGNX.US,D,20131010,000000,14.0617,14.3336,13.9163,14.3276,899035.38711666,0
+CGNX.US,D,20131011,000000,14.3196,14.6422,14.224,14.5945,743025.17409324,0
+CGNX.US,D,20131014,000000,14.467,14.9112,14.4192,14.8833,801867.15028468,0
+CGNX.US,D,20131015,000000,14.8773,14.965,14.486,14.5098,905035.16198899,0
+CGNX.US,D,20131016,000000,14.6612,14.7359,14.5048,14.7119,746790.7231763,0
+CGNX.US,D,20131017,000000,14.6752,14.8305,14.5985,14.6612,999695.04105844,0
+CGNX.US,D,20131018,000000,14.7836,14.7986,14.4481,14.6144,1244513.9719495,0
+CGNX.US,D,20131021,000000,14.5945,14.6901,14.4281,14.4909,994372.06087464,0
+CGNX.US,D,20131022,000000,14.5567,14.6025,14.4103,14.5695,651925.99823672,0
+CGNX.US,D,20131023,000000,14.4331,14.5567,14.3514,14.4998,488577.48316025,0
+CGNX.US,D,20131024,000000,14.4531,14.6752,14.4531,14.6184,474105.72492425,0
+CGNX.US,D,20131025,000000,14.6941,14.7539,14.5098,14.6712,446029.790961,0
+CGNX.US,D,20131028,000000,14.6422,14.7169,14.3744,14.6991,899720.21497656,0
+CGNX.US,D,20131029,000000,14.7319,16.4537,14.7319,15.5456,3291541.7644794,0
+CGNX.US,D,20131030,000000,15.5724,15.7447,14.9022,14.9112,1685010.9161245,0
+CGNX.US,D,20131031,000000,14.9112,14.955,14.6662,14.6901,1438429.7082626,0
+CGNX.US,D,20131101,000000,14.6662,14.8405,14.3426,14.4571,2074042.343725,0
+CGNX.US,D,20131104,000000,14.5368,14.7199,14.4381,14.6612,1488193.1966513,0
+CGNX.US,D,20131105,000000,14.5288,14.7259,14.4481,14.5417,764233.75067542,0
+CGNX.US,D,20131106,000000,14.6472,14.7409,14.4381,14.471,944817.43494163,0
+CGNX.US,D,20131107,000000,14.5048,14.5328,14.0009,14.0149,1054138.8559209,0
+CGNX.US,D,20131108,000000,14.0109,14.5288,14.0109,14.4281,767637.8070465,0
+CGNX.US,D,20131111,000000,14.6184,14.8873,14.4948,14.7219,1131963.2160765,0
+CGNX.US,D,20131112,000000,14.7219,14.8256,14.5755,14.7319,428171.0468431,0
+CGNX.US,D,20131113,000000,14.6752,14.9978,14.6752,14.9978,451771.50020283,0
+CGNX.US,D,20131114,000000,15.0217,15.0217,14.8076,14.965,452625.02466167,0
+CGNX.US,D,20131115,000000,15.0167,15.0217,14.8543,14.974,810816.10319886,0
+CGNX.US,D,20131118,000000,15.0317,15.1611,14.926,15.0317,964173.36137496,0
+CGNX.US,D,20131119,000000,15.0685,15.1531,14.6334,14.6712,856279.83660802,0
+CGNX.US,D,20131120,000000,14.7797,14.8076,14.3514,14.3913,1340443.0920965,0
+CGNX.US,D,20131121,000000,14.4998,14.8405,14.4331,14.8256,811660.59033989,0
+CGNX.US,D,20131122,000000,14.8773,15.1611,14.8673,15.1521,727861.55897238,0
+CGNX.US,D,20131125,000000,15.2757,15.5506,15.1611,15.2955,1027133.3420437,0
+CGNX.US,D,20131126,000000,15.3622,15.5076,15.2707,15.3195,1050105.1997431,0
+CGNX.US,D,20131127,000000,15.3752,15.6293,15.2806,15.5506,642572.37431441,0
+CGNX.US,D,20131129,000000,15.663,15.7497,15.4739,15.4928,455798.12735564,0
+CGNX.US,D,20131202,000000,15.5406,15.6342,15.3195,15.3652,1638435.5926259,0
+CGNX.US,D,20131203,000000,15.3145,15.667,15.1422,15.2288,1204523.8406874,0
+CGNX.US,D,20131204,000000,15.2099,15.4499,14.9978,15.2518,651288.36525865,0
+CGNX.US,D,20131205,000000,15.2468,15.4399,15.194,15.2955,497927.09049686,0
+CGNX.US,D,20131206,000000,15.4689,15.653,15.3832,15.5176,648098.19207549,0
+CGNX.US,D,20131209,000000,15.6053,15.7029,15.3782,15.6203,816769.68733576,0
+CGNX.US,D,20131210,000000,15.5595,15.8861,15.5356,15.5406,983953.03759842,0
+CGNX.US,D,20131211,000000,15.6153,15.7029,15.3514,15.4689,942044.98667009,0
+CGNX.US,D,20131212,000000,15.4599,15.5724,15.2905,15.43,840074.9216474,0
+CGNX.US,D,20131213,000000,15.4599,15.8532,15.4599,15.689,956087.97438382,0
+CGNX.US,D,20131216,000000,15.8054,16.1769,15.7786,16.0962,901210.36826702,0
+CGNX.US,D,20131217,000000,16.1222,16.2277,15.9898,16.0962,970554.71188771,0
+CGNX.US,D,20131218,000000,16.407,17.3839,16.2894,17.1499,2256539.9310719,0
+CGNX.US,D,20131219,000000,17.1728,17.2674,16.9019,17.0792,1868150.153035,0
+CGNX.US,D,20131220,000000,17.1638,17.3461,16.9886,17.2495,2273768.0712367,0
+CGNX.US,D,20131223,000000,17.3182,17.5841,17.2624,17.5472,906955.08994813,0
+CGNX.US,D,20131224,000000,17.6259,17.7952,17.5552,17.7265,494159.53312097,0
+CGNX.US,D,20131226,000000,17.8749,18.087,17.6498,17.9127,1071584.8958592,0
+CGNX.US,D,20131227,000000,17.8799,18.0641,17.7454,17.8879,567274.44655681,0
+CGNX.US,D,20131230,000000,17.9077,18.096,17.8241,17.9267,988845.23896713,0
+CGNX.US,D,20131231,000000,17.9177,18.1457,17.844,17.9516,1212395.3444906,0
+CGNX.US,D,20140102,000000,18.0412,18.105,17.6678,17.7912,1520232.4965428,0
+CGNX.US,D,20140103,000000,17.8012,18.1288,17.7116,17.9127,995308.92948649,0
+CGNX.US,D,20140106,000000,18.0173,18.1318,17.4785,17.6299,1119442.5143389,0
+CGNX.US,D,20140107,000000,17.839,17.9127,17.5751,17.6448,922695.0851153,0
+CGNX.US,D,20140108,000000,17.5841,17.839,17.4457,17.6548,1355965.18749,0
+CGNX.US,D,20140109,000000,17.6777,17.844,17.3003,17.5323,1011603.2134787,0
+CGNX.US,D,20140110,000000,17.5084,17.7016,17.2624,17.4168,715310.73284196,0
+CGNX.US,D,20140113,000000,17.362,17.4785,17.2584,17.4068,1428072.9420645,0
+CGNX.US,D,20140114,000000,17.4556,17.8142,17.3461,17.7215,789757.14443357,0
+CGNX.US,D,20140115,000000,17.834,18.0133,17.5841,17.9854,670643.28754555,0
+CGNX.US,D,20140116,000000,17.8938,18.077,17.6299,18.0313,986147.09753082,0
+CGNX.US,D,20140117,000000,17.9655,17.9984,17.6678,17.7962,763167.3471751,0
+CGNX.US,D,20140121,000000,17.9516,17.9854,17.611,17.9316,687449.68621304,0
+CGNX.US,D,20140122,000000,18.0043,18.2364,17.9177,18.1936,749345.27167423,0
+CGNX.US,D,20140123,000000,18.1238,18.2035,17.9556,18.083,1200268.2681504,0
+CGNX.US,D,20140124,000000,17.8998,18.0462,17.609,17.6638,1351409.3751728,0
+CGNX.US,D,20140127,000000,17.7066,17.8619,17.4695,17.5801,1398087.1216063,0
+CGNX.US,D,20140128,000000,17.5412,17.7016,17.3939,17.6638,1093785.5691065,0
+CGNX.US,D,20140129,000000,17.4985,17.8579,17.4656,17.6777,914400.83566836,0
+CGNX.US,D,20140130,000000,17.8938,18.1657,17.4845,18.073,856118.16903405,0
+CGNX.US,D,20140131,000000,17.6876,18.8,17.5931,18.5471,1731587.2437692,0
+CGNX.US,D,20140203,000000,18.2145,18.6826,17.6349,17.7593,1811971.1731551,0
+CGNX.US,D,20140204,000000,17.9556,17.9556,17.6259,17.8052,1312245.6564161,0
+CGNX.US,D,20140205,000000,17.6926,17.9416,17.358,17.6827,914958.13693265,0
+CGNX.US,D,20140206,000000,17.7813,18.1368,17.7813,18.1099,766129.57912044,0
+CGNX.US,D,20140207,000000,18.3499,18.4973,18.0133,18.2871,842777.07966939,0
+CGNX.US,D,20140210,000000,18.2035,18.2971,18.0133,18.2314,894701.49115867,0
+CGNX.US,D,20140211,000000,18.2643,18.5082,18.077,18.3211,1360081.1836744,0
+CGNX.US,D,20140212,000000,18.3171,18.7343,18.2643,18.5759,1466340.9622125,0
+CGNX.US,D,20140213,000000,18.1099,18.8717,18.1099,18.7642,1719178.0022844,0
+CGNX.US,D,20140214,000000,17.0025,17.3521,15.6103,17.2166,7694192.6321403,0
+CGNX.US,D,20140218,000000,17.2724,18.5879,17.2664,18.4814,2679008.4303836,0
+CGNX.US,D,20140219,000000,18.3111,18.4685,17.7723,17.834,1220944.6471288,0
+CGNX.US,D,20140220,000000,16.9766,17.8978,16.9766,17.853,1028069.206509,0
+CGNX.US,D,20140221,000000,17.9028,18.0412,17.6926,17.7315,843489.01948271,0
+CGNX.US,D,20140224,000000,17.8291,17.9217,17.5652,17.5841,1032445.2766167,0
+CGNX.US,D,20140225,000000,17.6209,17.7962,17.4845,17.5124,660653.03479161,0
+CGNX.US,D,20140226,000000,17.5323,17.8579,17.4596,17.6169,643583.54976152,0
+CGNX.US,D,20140227,000000,17.4985,17.6926,17.4985,17.6638,407581.02445696,0
+CGNX.US,D,20140228,000000,17.6777,18.0551,17.6259,17.7066,792764.5629679,0
+CGNX.US,D,20140303,000000,17.4985,17.6757,17.0563,17.2953,812877.61580353,0
+CGNX.US,D,20140304,000000,17.5751,18.0223,17.2495,17.8938,1128313.1438321,0
+CGNX.US,D,20140305,000000,17.8619,17.9755,17.7016,17.8012,813710.05318749,0
+CGNX.US,D,20140306,000000,17.8291,17.8619,17.5124,17.7315,618903.63899796,0
+CGNX.US,D,20140307,000000,17.8102,17.8799,17.5552,17.6678,814137.81956332,0
+CGNX.US,D,20140310,000000,17.6209,17.7165,17.4885,17.6548,561964.52027649,0
+CGNX.US,D,20140311,000000,17.608,17.7165,17.1787,17.2296,514291.66473861,0
+CGNX.US,D,20140312,000000,17.0981,17.3839,17.0503,17.2674,686995.81203023,0
+CGNX.US,D,20140313,000000,17.3361,17.3889,16.7904,16.9856,764969.79000286,0
+CGNX.US,D,20140314,000000,16.874,17.0921,16.8352,16.9457,589738.20616669,0
+CGNX.US,D,20140317,000000,17.0653,17.1589,16.9219,16.9726,754064.75985833,0
+CGNX.US,D,20140318,000000,17.0115,17.2824,17.0025,17.1977,757201.71328112,0
+CGNX.US,D,20140319,000000,17.2117,17.2624,16.9806,17.0463,649712.85952231,0
+CGNX.US,D,20140320,000000,17.108,17.2544,16.9358,17.0314,477612.20423039,0
+CGNX.US,D,20140321,000000,17.0463,17.0563,16.6559,16.6848,1389011.646243,0
+CGNX.US,D,20140324,000000,16.7217,16.7256,16.148,16.2806,1328580.1062653,0
+CGNX.US,D,20140325,000000,16.416,16.6509,16.1989,16.4867,652443.13364413,0
+CGNX.US,D,20140326,000000,16.6509,16.6848,16.1222,16.1222,975234.03421493,0
+CGNX.US,D,20140327,000000,16.1022,16.1609,15.8721,15.9618,630432.24407065,0
+CGNX.US,D,20140328,000000,15.9428,16.1022,15.4359,15.5266,951287.15033954,0
+CGNX.US,D,20140331,000000,15.6053,15.9848,15.5356,15.9191,1391220.7683717,0
+CGNX.US,D,20140401,000000,15.9848,16.6321,15.9101,16.5932,1601775.2108998,0
+CGNX.US,D,20140402,000000,16.6948,16.9358,16.5314,16.9219,574273.34711918,0
+CGNX.US,D,20140403,000000,16.9219,17.0314,16.6948,16.9169,857141.39423822,0
+CGNX.US,D,20140404,000000,16.9806,17.2544,15.9428,15.9658,1332300.4687593,0
+CGNX.US,D,20140407,000000,15.8484,16.1112,15.4928,15.7687,1091618.6211275,0
+CGNX.US,D,20140408,000000,15.8154,16.1609,15.7307,16.0635,945628.78525073,0
+CGNX.US,D,20140409,000000,16.0773,16.6361,16.0773,16.6131,631720.56393026,0
+CGNX.US,D,20140410,000000,16.6659,16.6659,15.9658,16.0076,938326.63246888,0
+CGNX.US,D,20140411,000000,15.9051,16.1022,15.4649,15.4799,1115464.0862143,0
+CGNX.US,D,20140414,000000,15.5863,15.653,15.0217,15.2238,982394.60235125,0
+CGNX.US,D,20140415,000000,15.3145,15.3622,14.4163,15.0077,2078566.0233568,0
+CGNX.US,D,20140416,000000,15.0774,15.7089,15.0774,15.653,763329.01474906,0
+CGNX.US,D,20140417,000000,15.653,15.8721,15.5226,15.5665,598906.06300089,0
+CGNX.US,D,20140421,000000,15.5406,15.7905,15.3622,15.5823,892888.00272027,0
+CGNX.US,D,20140422,000000,15.6372,16.142,15.5176,16.0076,1065047.9026511,0
+CGNX.US,D,20140423,000000,16.5644,17.5721,16.4737,16.5604,2398224.991237,0
+CGNX.US,D,20140424,000000,16.7167,16.9946,16.419,16.6659,1141073.8365648,0
+CGNX.US,D,20140425,000000,16.5981,16.5981,16.1669,16.2796,876788.52313397,0
+CGNX.US,D,20140428,000000,16.3601,16.4537,15.8434,16.2227,1135391.3719619,0
+CGNX.US,D,20140429,000000,16.3503,16.5514,16.148,16.3403,945924.00429884,0
+CGNX.US,D,20140430,000000,16.3403,16.416,15.8662,16.1859,1904135.7483656,0
+CGNX.US,D,20140501,000000,16.2187,16.6928,15.5506,16.3133,2459383.5332242,0
+CGNX.US,D,20140502,000000,16.5981,16.6998,15.9558,15.9748,1787046.2506646,0
+CGNX.US,D,20140505,000000,15.8334,15.9808,15.5266,15.8434,1016695.2399854,0
+CGNX.US,D,20140506,000000,15.7029,15.9618,15.6003,15.6003,958954.81241905,0
+CGNX.US,D,20140507,000000,15.5635,15.7727,15.2468,15.7477,1109968.3928459,0
+CGNX.US,D,20140508,000000,15.7447,16.1142,15.5176,15.6203,892372.8756057,0
+CGNX.US,D,20140509,000000,15.5356,15.7786,15.3962,15.5635,1043174.5811374,0
+CGNX.US,D,20140512,000000,15.7815,16.5314,15.68,16.3731,797288.24259968,0
+CGNX.US,D,20140513,000000,16.3353,16.3731,16.0585,16.1182,985094.75208041,0
+CGNX.US,D,20140514,000000,16.1062,16.2984,15.9011,15.9848,980133.26460857,0
+CGNX.US,D,20140515,000000,15.9011,16.1222,15.4499,15.7815,1009773.6586975,0
+CGNX.US,D,20140516,000000,15.7687,16.2366,15.6342,16.2277,971655.25636639,0
+CGNX.US,D,20140519,000000,16.1939,16.6848,16.1939,16.4777,477477.64860982,0
+CGNX.US,D,20140520,000000,16.407,16.4259,15.8484,15.9708,898806.44173239,0
+CGNX.US,D,20140521,000000,16.0255,16.3133,15.8861,16.0962,522790.76005566,0
+CGNX.US,D,20140522,000000,16.157,16.416,15.9848,15.9986,705027.26933274,0
+CGNX.US,D,20140523,000000,15.9588,16.6081,15.9578,16.5604,1093187.097839,0
+CGNX.US,D,20140527,000000,16.7256,17.0503,16.6998,17.0503,1168995.131979,0
+CGNX.US,D,20140528,000000,17.0403,17.371,16.883,17.0603,1004742.8851226,0
+CGNX.US,D,20140529,000000,17.0881,17.1877,16.8651,16.9069,606250.38993248,0
+CGNX.US,D,20140530,000000,16.9537,16.9587,16.6509,16.9259,843970.0056189,0
+CGNX.US,D,20140602,000000,16.9676,17.117,16.3133,16.5932,716624.15636213,0
+CGNX.US,D,20140603,000000,16.416,17.0314,16.3731,16.9398,1040209.3367528,0
+CGNX.US,D,20140604,000000,16.878,17.0563,16.7256,17.0075,580144.59124948,0
+CGNX.US,D,20140605,000000,17.0174,17.4845,16.8919,17.4695,611229.95203991,0
+CGNX.US,D,20140606,000000,17.6209,17.8938,17.4118,17.8052,969734.32426081,0
+CGNX.US,D,20140609,000000,17.7723,18.087,17.608,17.9655,660560.65332077,0
+CGNX.US,D,20140610,000000,17.9127,18.0462,17.7494,17.8659,394348.38290589,0
+CGNX.US,D,20140611,000000,17.602,17.8291,17.5472,17.7355,830295.5396421,0
+CGNX.US,D,20140612,000000,17.6399,17.7494,17.2077,17.3033,809111.06257405,0
+CGNX.US,D,20140613,000000,17.4118,17.5702,17.141,17.3281,419482.16785225,0
+CGNX.US,D,20140616,000000,17.2873,17.4656,17.1499,17.2724,366767.49312875,0
+CGNX.US,D,20140617,000000,17.2256,17.5751,17.0174,17.4457,488510.20534996,0
+CGNX.US,D,20140618,000000,17.4695,17.5253,17.141,17.2724,525696.75980135,0
+CGNX.US,D,20140619,000000,17.3361,17.359,16.9886,17.111,478298.03623672,0
+CGNX.US,D,20140620,000000,17.1787,18.1368,16.9976,17.8938,2342615.3623783,0
+CGNX.US,D,20140623,000000,18.0462,18.4097,17.9894,18.3449,1476832.2840312,0
+CGNX.US,D,20140624,000000,18.3678,18.6496,17.8699,17.8799,1055303.6657706,0
+CGNX.US,D,20140625,000000,17.8659,18.0313,17.7066,17.8579,749466.77339131,0
+CGNX.US,D,20140626,000000,17.8879,17.9854,17.5224,17.6349,842238.85718713,0
+CGNX.US,D,20140627,000000,17.6259,17.8012,17.5502,17.7315,1460268.8887979,0
+CGNX.US,D,20140630,000000,17.7643,18.073,17.6448,18.0551,1783643.1984398,0
+CGNX.US,D,20140701,000000,18.2214,18.6178,18.1846,18.4814,1380177.1660209,0
+CGNX.US,D,20140702,000000,18.3778,18.7303,18.3588,18.56,1377872.649982,0
+CGNX.US,D,20140703,000000,18.7543,19.0868,18.6646,18.9614,893023.56248725,0
+CGNX.US,D,20140707,000000,19.0051,19.1128,18.5729,18.6786,1437887.4691946,0
+CGNX.US,D,20140708,000000,18.7064,18.8717,18.1926,18.4156,1418006.3741825,0
+CGNX.US,D,20140709,000000,18.566,18.6876,18.3549,18.5799,870309.77041827,0
+CGNX.US,D,20140710,000000,18.2454,18.4705,18.1408,18.2035,1154243.2168913,0
+CGNX.US,D,20140711,000000,18.2742,18.3221,18.101,18.2214,510568.28980529,0
+CGNX.US,D,20140714,000000,18.5262,18.7423,18.3499,18.4385,1058930.6426473,0
+CGNX.US,D,20140715,000000,18.3171,18.5342,17.8699,18.091,771662.42590647,0
+CGNX.US,D,20140716,000000,18.2414,18.335,17.9814,18.101,680365.43320479,0
+CGNX.US,D,20140717,000000,18.0273,18.1886,17.7932,17.8749,1007007.2353046,0
+CGNX.US,D,20140718,000000,17.8241,18.4774,17.8241,18.4296,933991.73236447,0
+CGNX.US,D,20140721,000000,18.3251,18.6297,18.1199,18.6029,903605.25748385,0
+CGNX.US,D,20140722,000000,18.7343,18.9384,18.5839,18.6965,871071.91755267,0
+CGNX.US,D,20140723,000000,18.7722,18.795,18.2871,18.3549,696497.0454766,0
+CGNX.US,D,20140724,000000,18.4007,18.5162,17.9705,18.1408,1320052.8948484,0
+CGNX.US,D,20140725,000000,17.9606,18.0313,17.7165,17.848,1284748.110792,0
+CGNX.US,D,20140728,000000,17.9267,17.9267,17.598,17.7723,1006873.6838304,0
+CGNX.US,D,20140729,000000,20.733,21.5308,20.249,20.267,8571411.9340894,0
+CGNX.US,D,20140730,000000,20.4334,20.5688,19.9065,20.0499,2182342.5477929,0
+CGNX.US,D,20140731,000000,19.788,19.9742,19.061,19.2662,1625149.7313145,0
+CGNX.US,D,20140801,000000,19.2302,19.4723,18.8429,19.4643,1321686.6410772,0
+CGNX.US,D,20140804,000000,19.538,19.7411,19.2761,19.7034,1209992.4221024,0
+CGNX.US,D,20140805,000000,19.6277,19.9742,19.5679,19.788,1215338.4976539,0
+CGNX.US,D,20140806,000000,19.6894,19.9285,19.6416,19.7034,658108.52775787,0
+CGNX.US,D,20140807,000000,19.7601,19.9932,19.3866,19.509,771825.09762685,0
+CGNX.US,D,20140808,000000,19.3866,20.0031,19.3866,19.8675,968675.95393187,0
+CGNX.US,D,20140811,000000,20.0459,20.3944,19.9155,20.0866,899871.84108631,0
+CGNX.US,D,20140812,000000,20.0259,20.1693,19.6994,19.8068,569273.70208331,0
+CGNX.US,D,20140813,000000,19.8498,20.0549,19.6764,19.8068,930414.96280877,0
+CGNX.US,D,20140814,000000,19.8218,20.0817,19.5797,19.6327,691138.92016801,0
+CGNX.US,D,20140815,000000,19.8318,19.8498,19.1645,19.6177,932192.30197597,0
+CGNX.US,D,20140818,000000,19.8458,20.234,19.7551,20.1873,904161.55460172,0
+CGNX.US,D,20140819,000000,20.2153,20.267,20.0031,20.0946,624090.05526836,0
+CGNX.US,D,20140820,000000,20.0499,20.2261,19.8218,20.2053,649103.34264406,0
+CGNX.US,D,20140821,000000,20.249,20.3844,19.9792,20.2202,999955.11498177,0
+CGNX.US,D,20140822,000000,20.2241,20.8018,20.1286,20.5866,1363759.3720187,0
+CGNX.US,D,20140825,000000,20.733,20.733,20.1733,20.3567,864495.76263403,0
+CGNX.US,D,20140826,000000,20.4791,20.4841,20.3007,20.3107,763714.60697516,0
+CGNX.US,D,20140827,000000,20.3047,20.3794,19.6704,19.7551,1275909.6139843,0
+CGNX.US,D,20140828,000000,19.6704,19.7741,19.4873,19.6994,767024.27358257,0
+CGNX.US,D,20140829,000000,19.7451,19.8458,19.4972,19.7351,780031.98633507,0
+CGNX.US,D,20140902,000000,19.9742,20.5638,19.8965,20.3517,1151908.5764597,0
+CGNX.US,D,20140903,000000,20.3764,20.5688,20.1923,20.3427,1073429.5128368,0
+CGNX.US,D,20140904,000000,20.4432,20.6712,20.0499,20.0719,872894.44330888,0
+CGNX.US,D,20140905,000000,20.0169,20.243,19.7451,19.9442,629337.7244705,0
+CGNX.US,D,20140908,000000,19.9882,20.23,19.7938,19.8675,908347.84103565,0
+CGNX.US,D,20140909,000000,19.8587,19.8725,19.529,19.6277,855984.6175599,0
+CGNX.US,D,20140910,000000,19.6227,19.8398,19.6227,19.7411,670609.14656719,0
+CGNX.US,D,20140911,000000,19.6474,20.0459,19.53,19.9792,840103.03774722,0
+CGNX.US,D,20140912,000000,19.9215,20.0459,19.6704,19.8498,853204.13611698,0
+CGNX.US,D,20140915,000000,20.0817,20.275,19.784,19.8168,1673175.0422465,0
+CGNX.US,D,20140916,000000,19.7601,20.0209,19.558,19.9692,1034905.435351,0
+CGNX.US,D,20140917,000000,19.9255,20.4294,19.8218,20.3047,1074815.2348993,0
+CGNX.US,D,20140918,000000,20.4204,20.5268,20.3137,20.4104,849748.86827836,0
+CGNX.US,D,20140919,000000,20.5866,20.5915,19.8358,20.258,22333633.279169,0
+CGNX.US,D,20140922,000000,20.1563,20.253,19.6564,20.0309,1782061.667825,0
+CGNX.US,D,20140923,000000,19.8765,20.0679,19.6954,19.7271,1161924.9370207,0
+CGNX.US,D,20140924,000000,19.784,20.0639,19.6664,20.0209,780948.77201848,0
+CGNX.US,D,20140925,000000,19.9215,20.0719,19.0898,19.1038,1410385.9069848,0
+CGNX.US,D,20140926,000000,19.1645,19.524,19.0898,19.515,986322.82315469,0
+CGNX.US,D,20140929,000000,19.2332,19.505,19.0421,19.3199,900765.53140201,0
+CGNX.US,D,20140930,000000,19.3488,19.4483,18.9324,18.9324,1587845.6917316,0
+CGNX.US,D,20141001,000000,18.8677,19.0051,18.0442,18.1408,2292219.2617437,0
+CGNX.US,D,20141002,000000,18.1457,18.3618,17.8699,18.2125,1376841.3916066,0
+CGNX.US,D,20141003,000000,18.4385,18.7503,18.2494,18.5471,1433706.2034928,0
+CGNX.US,D,20141006,000000,18.5879,18.6397,18.1268,18.1757,816139.08338265,0
+CGNX.US,D,20141007,000000,18.091,18.2454,17.844,17.8579,1479528.4171746,0
+CGNX.US,D,20141008,000000,17.8619,18.2454,17.4068,18.2414,1136574.2564471,0
+CGNX.US,D,20141009,000000,18.1886,18.1886,17.3231,17.3281,1202134.9763491,0
+CGNX.US,D,20141010,000000,17.2117,17.4208,16.8502,16.878,1960697.3080322,0
+CGNX.US,D,20141013,000000,16.9676,17.0881,16.5314,16.5514,1927308.4353494,0
+CGNX.US,D,20141014,000000,16.7635,17.2445,16.5604,17.1877,1829969.4936257,0
+CGNX.US,D,20141015,000000,16.9219,17.5034,16.7217,17.3361,1396130.0402296,0
+CGNX.US,D,20141016,000000,16.9856,17.6966,16.9626,17.5801,1239613.7374093,0
+CGNX.US,D,20141017,000000,17.7116,17.8699,17.3978,17.5174,872595.20767508,0
+CGNX.US,D,20141020,000000,17.4945,17.8191,17.4885,17.8142,700667.26556778,0
+CGNX.US,D,20141021,000000,17.9217,18.4097,17.8799,18.4007,739633.16747922,0
+CGNX.US,D,20141022,000000,18.5759,18.7761,17.834,17.9028,1230162.7112841,0
+CGNX.US,D,20141023,000000,18.1408,18.5162,18.1408,18.2543,942331.16840039,0
+CGNX.US,D,20141024,000000,18.1199,18.2414,17.8659,18.087,1231827.586052,0
+CGNX.US,D,20141027,000000,18.087,18.3011,17.7116,18.2593,1468651.5031299,0
+CGNX.US,D,20141028,000000,17.9755,18.335,16.9457,17.5552,3997892.4987965,0
+CGNX.US,D,20141029,000000,17.598,17.7205,17.1638,17.365,2024077.0219054,0
+CGNX.US,D,20141030,000000,17.2724,17.9386,17.2724,17.853,1409495.2291083,0
+CGNX.US,D,20141031,000000,18.0671,18.6208,18.0313,18.5979,1516350.4664748,0
+CGNX.US,D,20141103,000000,18.6397,19.0101,18.5979,18.9903,1693857.4461036,0
+CGNX.US,D,20141104,000000,18.9574,19.3199,18.7403,19.0521,1572609.7780685,0
+CGNX.US,D,20141105,000000,19.2153,19.4643,18.9614,19.3169,1202411.1166152,0
+CGNX.US,D,20141106,000000,19.2562,19.4016,18.9714,19.2392,973187.58380658,0
+CGNX.US,D,20141107,000000,19.1965,19.3399,18.9714,19.0988,872121.25056382,0
+CGNX.US,D,20141110,000000,19.0988,19.3069,19.0521,19.2722,632013.77468553,0
+CGNX.US,D,20141111,000000,19.3029,19.3866,19.1078,19.2332,758457.90045522,0
+CGNX.US,D,20141112,000000,19.0948,19.4543,19.0948,19.4056,637310.64706236,0
+CGNX.US,D,20141113,000000,19.4443,19.6377,19.1168,19.1725,853562.61638968,0
+CGNX.US,D,20141114,000000,19.2113,19.4255,19.1455,19.2761,655394.31997881,0
+CGNX.US,D,20141117,000000,19.2252,19.3119,18.9774,18.9814,616970.65713534,0
+CGNX.US,D,20141118,000000,19.0421,19.2622,18.6208,19.0051,957381.31497555,0
+CGNX.US,D,20141119,000000,18.9674,18.9674,18.4913,18.6646,1289540.901665,0
+CGNX.US,D,20141120,000000,18.7761,19.1228,18.6965,19.0321,871734.6541913,0
+CGNX.US,D,20141121,000000,19.3538,19.3538,18.9814,19.1038,907018.35117273,0
+CGNX.US,D,20141124,000000,19.1268,19.3577,19.056,19.3459,814020.33443193,0
+CGNX.US,D,20141125,000000,19.3488,19.562,19.2562,19.2989,691795.6319281,0
+CGNX.US,D,20141126,000000,19.2622,19.4913,19.1455,19.4673,484413.2879476,0
+CGNX.US,D,20141128,000000,19.4016,19.4913,19.0679,19.1416,331505.88736862,0
+CGNX.US,D,20141201,000000,19.1078,19.1416,18.6965,18.6965,773570.30410855,0
+CGNX.US,D,20141202,000000,18.79,19.1625,18.6965,19.1078,582797.54609679,0
+CGNX.US,D,20141203,000000,19.1078,19.519,19.1078,19.4643,838955.2983867,0
+CGNX.US,D,20141204,000000,19.4016,19.509,19.2302,19.3299,618684.73507793,0
+CGNX.US,D,20141205,000000,19.3029,19.8645,19.2212,19.7411,1027224.7193681,0
+CGNX.US,D,20141208,000000,19.6764,19.9235,19.2562,19.3636,771949.61178321,0
+CGNX.US,D,20141209,000000,19.1128,19.8358,18.9863,19.8068,764187.55993999,0
+CGNX.US,D,20141210,000000,19.6764,19.9115,19.3119,19.3199,914928.01253999,0
+CGNX.US,D,20141211,000000,19.4643,19.8825,19.2722,19.3169,763341.06450612,0
+CGNX.US,D,20141212,000000,19.0231,19.3069,18.804,18.8717,861524.4933709,0
+CGNX.US,D,20141215,000000,19.0201,19.1965,18.809,18.8379,1037739.1365544,0
+CGNX.US,D,20141216,000000,18.79,19.0451,18.5879,18.6079,990787.25814757,0
+CGNX.US,D,20141217,000000,18.5979,18.6846,18.1846,18.6846,1577067.1840363,0
+CGNX.US,D,20141218,000000,19.0051,19.1357,18.7064,18.9814,991148.75085954,0
+CGNX.US,D,20141219,000000,18.9484,19.0141,18.7443,18.9514,1647542.1965284,0
+CGNX.US,D,20141222,000000,18.9514,19.3956,18.9514,19.3766,536911.0670439,0
+CGNX.US,D,20141223,000000,19.5011,19.6504,19.3826,19.509,408015.81985775,0
+CGNX.US,D,20141224,000000,19.509,19.7968,19.4116,19.6854,268574.02279977,0
+CGNX.US,D,20141226,000000,19.7034,19.8765,19.6894,19.7691,281405.00578197,0
+CGNX.US,D,20141229,000000,19.7034,19.9792,19.5679,19.8865,540798.11784404,0
+CGNX.US,D,20141230,000000,19.7641,19.9792,19.7094,19.7133,435964.22722539,0
+CGNX.US,D,20141231,000000,19.8218,19.9155,19.4016,19.4304,630786.70775766,0
+CGNX.US,D,20150102,000000,19.5748,19.7741,19.0321,19.2024,679746.87900874,0
+CGNX.US,D,20150105,000000,18.9952,19.056,18.4655,18.56,801077.89119687,0
+CGNX.US,D,20150106,000000,18.4973,18.6079,17.6638,17.9077,1257959.492542,0
+CGNX.US,D,20150107,000000,18.0671,18.2623,17.8241,17.8699,809878.23044056,0
+CGNX.US,D,20150108,000000,18.0462,18.3449,18.0083,18.0273,1849263.1629808,0
+CGNX.US,D,20150109,000000,18.073,18.2871,17.8579,17.8699,894857.1338541,0
+CGNX.US,D,20150112,000000,17.8699,17.9655,17.371,17.4068,900687.20798109,0
+CGNX.US,D,20150113,000000,17.5602,18.0501,17.2296,17.4985,760076.58448772,0
+CGNX.US,D,20150114,000000,17.2774,17.5801,17.2774,17.365,951636.59329445,0
+CGNX.US,D,20150115,000000,17.3939,17.5602,17.0025,17.0314,788668.64971196,0
+CGNX.US,D,20150116,000000,17.2206,17.5174,16.9806,17.4885,1324828.6152321,0
+CGNX.US,D,20150120,000000,17.5174,17.8879,17.2544,17.7723,1228686.6160435,0
+CGNX.US,D,20150121,000000,17.7454,18.1457,17.6508,18.0462,1292568.4031277,0
+CGNX.US,D,20150122,000000,18.1657,18.5839,17.7315,18.5799,1015220.1488912,0
+CGNX.US,D,20150123,000000,18.6546,18.6786,18.3171,18.33,745656.03771925,0
+CGNX.US,D,20150126,000000,18.3449,18.4774,17.9854,18.3918,928529.17582798,0
+CGNX.US,D,20150127,000000,18.105,18.2742,18.0313,18.101,844673.91226084,0
+CGNX.US,D,20150128,000000,18.3251,18.335,17.5323,17.5552,1401984.2138707,0
+CGNX.US,D,20150129,000000,17.598,17.8191,17.5224,17.8142,1053852.6741905,0
+CGNX.US,D,20150130,000000,17.6777,17.7723,17.2584,17.2774,1024052.6208204,0
+CGNX.US,D,20150202,000000,17.3561,17.5323,17.0463,17.4745,1126624.1695501,0
+CGNX.US,D,20150203,000000,17.5482,17.9416,17.4646,17.9316,814858.79669442,0
+CGNX.US,D,20150204,000000,17.8012,18.1507,17.6169,18.0083,863123.09447496,0
+CGNX.US,D,20150205,000000,18.0173,18.1757,17.9755,18.1457,799515.439364,0
+CGNX.US,D,20150206,000000,18.1408,18.3211,17.9416,18.105,880030.91193108,0
+CGNX.US,D,20150209,000000,17.8839,18.2214,17.8102,18.0313,1609131.5875883,0
+CGNX.US,D,20150210,000000,18.1408,18.4873,18.091,18.3778,2096267.1164865,0
+CGNX.US,D,20150211,000000,18.335,18.5342,18.077,18.1457,1235831.1178371,0
+CGNX.US,D,20150212,000000,18.3968,19.2761,18.1318,19.2153,2818749.4630754,0
+CGNX.US,D,20150213,000000,19.2662,19.9832,18.3449,19.6604,4415691.7172453,0
+CGNX.US,D,20150217,000000,19.3359,19.6914,19.2811,19.3916,1851375.887053,0
+CGNX.US,D,20150218,000000,19.3916,19.5997,19.2332,19.529,1004331.1850895,0
+CGNX.US,D,20150219,000000,19.4393,19.8118,19.4393,19.5897,820124.54053216,0
+CGNX.US,D,20150220,000000,19.5997,20.0946,19.4673,20.0409,1165956.5849055,0
+CGNX.US,D,20150223,000000,19.9692,19.9692,19.6377,19.8168,884790.56597207,0
+CGNX.US,D,20150224,000000,19.8068,19.9972,19.7182,19.9742,768422.04540219,0
+CGNX.US,D,20150225,000000,19.9882,20.5398,19.7601,20.507,1587309.4775423,0
+CGNX.US,D,20150226,000000,20.5688,20.8306,20.3884,20.7042,1064113.0423321,0
+CGNX.US,D,20150227,000000,20.6942,21.0965,20.6902,21.0119,1525590.6218513,0
+CGNX.US,D,20150302,000000,21.1024,22.1551,21.0647,22.1074,2467114.4565283,0
+CGNX.US,D,20150303,000000,21.9121,22.2069,21.8036,21.8226,1342990.6115696,0
+CGNX.US,D,20150304,000000,21.695,21.8136,21.4491,21.682,1068610.6141569,0
+CGNX.US,D,20150305,000000,21.7807,22.2298,21.5786,22.2019,1305556.0329518,0
+CGNX.US,D,20150306,000000,22.1034,22.2019,21.6532,21.701,940141.1250537,0
+CGNX.US,D,20150309,000000,21.8176,22.0445,21.5118,21.8843,834210.70654206,0
+CGNX.US,D,20150310,000000,21.5835,21.9171,21.4809,21.7369,882916.82874833,0
+CGNX.US,D,20150311,000000,21.7557,22.3085,21.705,22.3085,1274931.5753691,0
+CGNX.US,D,20150312,000000,22.2945,22.7835,22.2338,22.7607,1410843.7977533,0
+CGNX.US,D,20150313,000000,22.7895,22.9299,22.5466,22.8502,1060950.9852487,0
+CGNX.US,D,20150316,000000,22.9209,23.38,22.9209,23.3183,1143264.8840579,0
+CGNX.US,D,20150317,000000,23.2726,23.3561,22.7647,23.0185,1198145.5026139,0
+CGNX.US,D,20150318,000000,22.9848,23.2586,22.7218,23.0982,1658850.8935347,0
+CGNX.US,D,20150319,000000,23.1172,23.411,22.9428,23.3313,1062654.0175807,0
+CGNX.US,D,20150320,000000,23.5015,23.5055,23.3413,23.37,2274832.4664442,0
+CGNX.US,D,20150323,000000,23.4447,23.4447,22.7267,22.8314,2108074.8742644,0
+CGNX.US,D,20150324,000000,22.9209,23.1539,22.7935,23.1222,1386598.6823904,0
+CGNX.US,D,20150325,000000,23.4827,23.4827,22.4719,22.4807,1028194.7248118,0
+CGNX.US,D,20150326,000000,22.3085,22.5704,22.1034,22.4807,731473.47365285,0
+CGNX.US,D,20150327,000000,22.4449,22.9658,22.2945,22.8781,921418.81501275,0
+CGNX.US,D,20150330,000000,23.0086,23.4827,23.0036,23.4407,922269.32703231,0
+CGNX.US,D,20150331,000000,23.5055,23.6281,23.1052,23.3133,826639.44251905,0
+CGNX.US,D,20150401,000000,23.2914,23.2914,22.7417,22.9488,1013519.1248521,0
+CGNX.US,D,20150402,000000,22.9798,23.7755,22.8532,23.7365,1144116.4002238,0
+CGNX.US,D,20150406,000000,23.6151,24.2554,23.4737,24.2514,1458697.3996472,0
+CGNX.US,D,20150407,000000,24.3071,24.3501,23.8562,23.9089,1026524.8293118,0
+CGNX.US,D,20150408,000000,23.9318,24.0393,23.7565,24.0253,1064351.0250341,0
+CGNX.US,D,20150409,000000,24.0593,24.1947,23.6371,24.129,733152.40647068,0
+CGNX.US,D,20150410,000000,24.2275,24.3071,24.0253,24.1947,927375.41158893,0
+CGNX.US,D,20150413,000000,24.1997,24.6726,24.1567,24.2654,745729.34040807,0
+CGNX.US,D,20150414,000000,24.2187,24.3031,23.7415,24.0683,838252.39589119,0
+CGNX.US,D,20150415,000000,24.101,24.3651,24.098,24.1667,864904.45022785,0
+CGNX.US,D,20150416,000000,24.0393,24.3011,24.0055,24.119,427994.3170728,0
+CGNX.US,D,20150417,000000,23.9139,23.9358,23.397,23.5444,859952.00007382,0
+CGNX.US,D,20150420,000000,23.8799,23.9318,23.5204,23.6051,983354.56633083,0
+CGNX.US,D,20150421,000000,23.6628,23.6658,23.397,23.5732,1011823.1215451,0
+CGNX.US,D,20150422,000000,23.6051,23.8759,23.1829,23.7992,797919.85069921,0
+CGNX.US,D,20150423,000000,22.7507,22.7647,22.1212,22.6988,1878998.9509799,0
+CGNX.US,D,20150424,000000,22.8024,22.9388,22.2338,22.3335,883786.41954992,0
+CGNX.US,D,20150427,000000,22.3792,22.7038,22.0078,22.1124,1010112.0560419,0
+CGNX.US,D,20150428,000000,22.0884,22.5176,21.9031,22.4779,1046471.1938414,0
+CGNX.US,D,20150429,000000,22.3892,22.5037,21.8793,21.9699,1018413.3345137,0
+CGNX.US,D,20150430,000000,21.7757,21.9938,21.0836,21.1064,1506128.2558973,0
+CGNX.US,D,20150501,000000,21.1064,21.686,21.1064,21.5935,1241954.4027195,0
+CGNX.US,D,20150504,000000,21.5885,22.3423,21.3097,22.1034,3084369.2871012,0
+CGNX.US,D,20150505,000000,22.4997,22.8821,21.0866,21.4112,4805969.2905559,0
+CGNX.US,D,20150506,000000,21.5496,21.7617,21.4152,21.7469,1541396.8906825,0
+CGNX.US,D,20150507,000000,21.7518,22.1362,21.6493,22.0984,1352729.8277179,0
+CGNX.US,D,20150508,000000,22.3513,22.423,21.7557,21.8793,1247915.0158813,0
+CGNX.US,D,20150511,000000,21.9071,22.1212,21.8364,21.8972,940347.97921666,0
+CGNX.US,D,20150512,000000,21.682,22.1681,21.4012,22.0207,988324.08697403,0
+CGNX.US,D,20150513,000000,22.0307,22.5654,22.0307,22.4719,1339319.4522502,0
+CGNX.US,D,20150514,000000,22.6193,22.9698,22.431,22.9568,1013097.3833549,0
+CGNX.US,D,20150515,000000,23.0036,23.1252,22.7078,22.9169,1048687.344995,0
+CGNX.US,D,20150518,000000,22.9169,23.3561,22.8024,23.2346,811039.02370457,0
+CGNX.US,D,20150519,000000,23.2864,23.3233,22.7984,22.9299,1186608.86437,0
+CGNX.US,D,20150520,000000,22.9169,23.149,22.7745,22.9848,691492.37970861,0
+CGNX.US,D,20150521,000000,22.9269,23.1032,22.8084,22.9698,485596.17243289,0
+CGNX.US,D,20150522,000000,23.0335,23.0335,22.6193,22.8084,743390.6833909,0
+CGNX.US,D,20150526,000000,22.653,22.9209,22.5754,22.9169,1129794.2598048,0
+CGNX.US,D,20150527,000000,22.9946,23.4976,22.8582,23.402,998203.88362155,0
+CGNX.US,D,20150528,000000,23.4877,24.0543,23.4587,23.8172,1469385.5341645,0
+CGNX.US,D,20150529,000000,23.7992,23.8601,23.3083,23.7275,1374683.4809454,0
+CGNX.US,D,20150601,000000,23.9406,23.9546,23.38,23.5114,1118348.9988851,0
+CGNX.US,D,20150602,000000,23.4407,23.7755,23.3083,23.6628,1242121.0910255,0
+CGNX.US,D,20150603,000000,23.7855,24.4565,23.7365,24.096,1389973.6185153,0
+CGNX.US,D,20150604,000000,23.8849,23.9816,23.5831,23.6858,899535.45203489,0
+CGNX.US,D,20150605,000000,23.7048,24.0163,23.379,23.9816,982372.51112996,0
+CGNX.US,D,20150608,000000,23.8272,23.9556,23.4877,23.5494,1350472.5065609,0
+CGNX.US,D,20150609,000000,23.42,23.7226,23.2237,23.4259,1281388.2368636,0
+CGNX.US,D,20150610,000000,23.5782,23.7755,23.3313,23.3503,1417358.6997401,0
+CGNX.US,D,20150611,000000,23.369,23.4837,23.0703,23.379,1163253.4227371,0
+CGNX.US,D,20150612,000000,23.3183,23.42,23.0882,23.2626,803949.74996421,0
+CGNX.US,D,20150615,000000,22.9738,23.2676,22.5156,23.1969,1175656.6393435,0
+CGNX.US,D,20150616,000000,23.148,23.406,23.1072,23.1819,1018056.8625338,0
+CGNX.US,D,20150617,000000,23.3023,23.7088,23.2049,23.3363,1163763.5291197,0
+CGNX.US,D,20150618,000000,23.3083,24.0104,23.1619,23.8372,1471757.3280137,0
+CGNX.US,D,20150619,000000,23.8372,24.1677,23.5971,23.6051,1843885.9588902,0
+CGNX.US,D,20150622,000000,23.6568,23.7755,23.2766,23.5204,1363637.8703017,0
+CGNX.US,D,20150623,000000,23.4727,23.5204,22.9936,23.0604,1365563.8231393,0
+CGNX.US,D,20150624,000000,22.9738,23.0555,22.7437,22.7925,1269330.4466264,0
+CGNX.US,D,20150625,000000,22.8861,22.9209,22.6023,22.8014,1187977.5159433,0
+CGNX.US,D,20150626,000000,22.8662,23.1909,22.679,22.9428,21939496.771159,0
+CGNX.US,D,20150629,000000,22.6969,23.0703,22.1949,22.2229,1872346.4809331,0
+CGNX.US,D,20150630,000000,22.4619,22.67,22.1811,22.6471,1943314.5293185,0
+CGNX.US,D,20150701,000000,22.8204,22.9468,22.0964,22.3682,1496811.7853927,0
+CGNX.US,D,20150702,000000,22.4429,22.67,22.3922,22.5734,1152508.0518737,0
+CGNX.US,D,20150706,000000,22.3772,22.8622,22.2975,22.5446,1847922.6275072,0
+CGNX.US,D,20150707,000000,22.5216,22.6471,21.8913,22.5833,1452211.6179065,0
+CGNX.US,D,20150708,000000,22.3872,22.5933,22.0775,22.1242,1401869.7411786,0
+CGNX.US,D,20150709,000000,22.3633,22.5246,22.1054,22.1054,960922.93940647,0
+CGNX.US,D,20150710,000000,22.4022,22.5893,22.1242,22.3972,1011257.7871094,0
+CGNX.US,D,20150713,000000,22.4519,22.4937,21.9808,22.0137,2329230.0905711,0
+CGNX.US,D,20150714,000000,21.958,22.1531,21.7677,22.0387,1687518.2697405,0
+CGNX.US,D,20150715,000000,22.0775,22.1282,21.7677,21.8106,959861.55663825,0
+CGNX.US,D,20150716,000000,21.9091,22.2876,21.8106,22.1761,1175234.8978462,0
+CGNX.US,D,20150717,000000,22.1671,22.2318,21.7449,21.8344,1080075.9580049,0
+CGNX.US,D,20150720,000000,21.9908,22.0327,21.7677,21.7956,737473.24852518,0
+CGNX.US,D,20150721,000000,21.7677,21.948,21.5855,21.688,809259.67624452,0
+CGNX.US,D,20150722,000000,21.5327,21.8156,21.4451,21.7349,861511.43946741,0
+CGNX.US,D,20150723,000000,21.7917,21.8863,21.4352,21.4511,645709.3277372,0
+CGNX.US,D,20150724,000000,21.4352,21.6712,21.1791,21.1931,1133387.0957031,0
+CGNX.US,D,20150727,000000,21.0417,21.1841,20.7889,21.0697,1037593.5353231,0
+CGNX.US,D,20150728,000000,21.0697,21.2688,20.8176,21.1414,1560963.6878644,0
+CGNX.US,D,20150729,000000,21.1464,21.3972,20.9073,21.3644,1030586.6015894,0
+CGNX.US,D,20150730,000000,21.2828,21.5855,21.1274,21.4789,1110027.6374848,0
+CGNX.US,D,20150731,000000,21.5426,21.6323,21.2728,21.3146,1394225.1744667,0
+CGNX.US,D,20150803,000000,21.3117,21.3117,20.959,21.1643,1659422.2528488,0
+CGNX.US,D,20150804,000000,15.7198,17.3192,15.2308,16.4777,11437359.291445,0
+CGNX.US,D,20150805,000000,16.7207,17.7703,16.5971,17.6598,3296735.2097747,0
+CGNX.US,D,20150806,000000,17.608,17.8679,17.4028,17.5134,2913643.3082611,0
+CGNX.US,D,20150807,000000,18.102,18.102,17.4078,17.5333,2743419.4026323,0
+CGNX.US,D,20150810,000000,17.6309,18.0323,17.5522,17.9426,1360026.9597677,0
+CGNX.US,D,20150811,000000,17.8998,17.9864,17.4656,17.6458,4048855.9421598,0
+CGNX.US,D,20150812,000000,17.5472,17.6129,17.371,17.5044,2818185.1327861,0
+CGNX.US,D,20150813,000000,17.4517,17.5861,17.4128,17.4556,1603231.2232119,0
+CGNX.US,D,20150814,000000,17.4517,17.5432,17.3471,17.4128,1158666.4818807,0
+CGNX.US,D,20150817,000000,17.371,17.4805,17.1549,17.4178,1767207.3298021,0
+CGNX.US,D,20150818,000000,17.4178,17.5184,17.2455,17.4656,1392953.9250964,0
+CGNX.US,D,20150819,000000,17.3321,17.5283,17.2027,17.3939,1130204.9556914,0
+CGNX.US,D,20150820,000000,17.2724,17.3231,17.0702,17.0742,1574131.0598981,0
+CGNX.US,D,20150821,000000,16.8869,17.0363,16.7296,16.7635,2492783.4515178,0
+CGNX.US,D,20150824,000000,16.0485,16.6788,15.5536,16.2496,3106876.2250072,0
+CGNX.US,D,20150825,000000,16.6988,16.883,15.7477,15.7667,3488538.2220157,0
+CGNX.US,D,20150826,000000,16.1799,16.3393,15.5246,15.9279,2837094.2140616,0
+CGNX.US,D,20150827,000000,16.0575,16.6888,16.0106,16.5304,1600681.695446,0
+CGNX.US,D,20150828,000000,16.5354,16.8382,16.5354,16.7127,1161220.0262323,0
+CGNX.US,D,20150831,000000,16.5782,16.9019,16.5743,16.7435,957096.13739166,0
+CGNX.US,D,20150901,000000,16.415,16.6988,16.0435,16.1262,1296092.9570695,0
+CGNX.US,D,20150902,000000,16.2944,16.4687,16.1262,16.4537,1154820.6010839,0
+CGNX.US,D,20150903,000000,16.4537,16.7785,16.421,16.5514,1108607.7744439,0
+CGNX.US,D,20150904,000000,16.382,16.4498,16.1262,16.2128,1119843.1687613,0
+CGNX.US,D,20150908,000000,16.4537,17.0862,16.2556,17.0383,1332661.9614713,0
+CGNX.US,D,20150909,000000,17.114,17.364,16.9467,17.1519,1662910.6575194,0
+CGNX.US,D,20150910,000000,17.2097,17.5502,17.0673,17.3879,1818324.407568,0
+CGNX.US,D,20150911,000000,17.2146,17.3968,17.0423,17.3819,978243.46104209,0
+CGNX.US,D,20150914,000000,17.3541,17.5363,17.2564,17.4437,937334.53580379,0
+CGNX.US,D,20150915,000000,17.4158,17.844,17.4158,17.8012,1136373.4271626,0
+CGNX.US,D,20150916,000000,17.7454,18.1856,17.7106,18.1418,1264407.1167186,0
+CGNX.US,D,20150917,000000,18.1617,18.4176,17.9854,18.1209,1230847.539144,0
+CGNX.US,D,20150918,000000,17.9137,18.3519,17.8659,18.2742,2137088.680986,0
+CGNX.US,D,20150921,000000,18.327,18.3598,17.4208,17.4596,1363392.8585747,0
+CGNX.US,D,20150922,000000,17.1807,17.2375,16.7356,16.8392,1209292.5320463,0
+CGNX.US,D,20150923,000000,16.9129,16.9497,16.3213,16.421,1499933.6766192,0
+CGNX.US,D,20150924,000000,16.2227,16.2786,15.8414,15.9131,1867105.840756,0
+CGNX.US,D,20150925,000000,15.9788,16.1879,15.8841,16.0205,1494180.9217666,0
+CGNX.US,D,20150928,000000,15.9171,16.0902,15.6312,15.8134,1424565.458612,0
+CGNX.US,D,20150929,000000,15.8642,16.155,15.682,15.7607,1360002.8602535,0
+CGNX.US,D,20150930,000000,15.8364,16.2556,15.8034,16.2128,1409815.551817,0
+CGNX.US,D,20151001,000000,16.2257,16.4927,16.0435,16.2069,1166263.8537108,0
+CGNX.US,D,20151002,000000,15.9966,16.7038,15.9966,16.6948,808879.10475053,0
+CGNX.US,D,20151005,000000,16.8571,17.3112,16.7445,17.1807,1847298.0484327,0
+CGNX.US,D,20151006,000000,17.1608,17.3968,16.9995,17.1997,1088255.7347597,0
+CGNX.US,D,20151007,000000,17.3013,17.4497,16.7825,16.8571,2112078.4060496,0
+CGNX.US,D,20151008,000000,16.875,16.9467,16.6848,16.8192,1813827.8398897,0
+CGNX.US,D,20151009,000000,16.8989,16.9467,16.7008,16.7825,1232819.6827172,0
+CGNX.US,D,20151012,000000,16.8113,16.875,16.642,16.8113,574269.3305335,0
+CGNX.US,D,20151013,000000,16.884,17.0762,16.6848,16.7605,941367.18783514,0
+CGNX.US,D,20151014,000000,16.7266,16.8073,16.4537,16.5703,760123.77936956,0
+CGNX.US,D,20151015,000000,16.6191,17.1768,16.398,16.7973,577192.40076837,0
+CGNX.US,D,20151016,000000,16.7825,16.8611,16.142,16.5842,912323.25672094,0
+CGNX.US,D,20151019,000000,16.5314,16.6559,16.388,16.5932,501805.10397919,0
+CGNX.US,D,20151020,000000,16.5802,16.7008,16.4448,16.6231,616411.34757819,0
+CGNX.US,D,20151021,000000,16.7316,16.7406,16.3503,16.3601,668553.65884106,0
+CGNX.US,D,20151022,000000,16.4787,16.8292,16.4787,16.7745,597971.20268187,0
+CGNX.US,D,20151023,000000,16.9029,17.4208,16.8242,17.2475,937760.29388678,0
+CGNX.US,D,20151026,000000,17.2664,17.3441,17.0483,17.1569,712852.58240054,0
+CGNX.US,D,20151027,000000,17.114,17.114,16.4737,16.6748,919740.88634134,0
+CGNX.US,D,20151028,000000,16.7316,17.4008,16.6708,17.3879,888578.20627641,0
+CGNX.US,D,20151029,000000,17.3261,17.5961,17.105,17.3501,785774.69972333,0
+CGNX.US,D,20151030,000000,17.3541,17.8241,17.3341,17.7395,1162869.8388039,0
+CGNX.US,D,20151102,000000,17.7693,17.9556,17.4596,17.9267,1233168.1215256,0
+CGNX.US,D,20151103,000000,15.2866,16.7705,15.2866,16.0295,6213927.1714918,0
+CGNX.US,D,20151104,000000,16.0056,16.7485,15.9528,16.5125,2689967.6844349,0
+CGNX.US,D,20151105,000000,16.5125,16.6131,16.4259,16.5175,1624119.4770854,0
+CGNX.US,D,20151106,000000,16.5026,16.7605,16.3641,16.7445,1258682.477966,0
+CGNX.US,D,20151109,000000,16.6748,17.1957,16.6559,17.0673,1140415.1165118,0
+CGNX.US,D,20151110,000000,16.9517,17.1001,16.88,17.0294,797431.83553805,0
+CGNX.US,D,20151111,000000,16.9826,17.1608,16.7356,16.7745,1289633.2831358,0
+CGNX.US,D,20151112,000000,16.6519,16.7356,16.4976,16.5125,908719.37521184,0
+CGNX.US,D,20151113,000000,16.398,16.5554,16.2786,16.4827,774117.56390862,0
+CGNX.US,D,20151116,000000,16.411,16.871,16.407,16.8522,514030.58666885,0
+CGNX.US,D,20151117,000000,16.871,16.9826,16.392,16.5743,993507.49080517,0
+CGNX.US,D,20151118,000000,17.0523,17.5961,16.6559,17.4497,1940595.3008073,0
+CGNX.US,D,20151119,000000,17.4008,17.5961,17.1479,17.36,1072364.1134828,0
+CGNX.US,D,20151120,000000,17.4437,17.7454,17.2933,17.3162,1045015.1815292,0
+CGNX.US,D,20151123,000000,17.2664,17.5363,17.2176,17.373,593512.79256754,0
+CGNX.US,D,20151124,000000,17.2176,17.5502,17.129,17.4695,914016.24758867,0
+CGNX.US,D,20151125,000000,17.5024,17.6239,17.4058,17.5592,544128.87152631,0
+CGNX.US,D,20151127,000000,17.5931,17.6678,17.3819,17.5841,408470.69818698,0
+CGNX.US,D,20151130,000000,17.5931,17.6916,17.4248,17.5024,809514.72943575,0
+CGNX.US,D,20151201,000000,17.5313,17.5931,17.1519,17.1857,1198639.5426536,0
+CGNX.US,D,20151202,000000,17.139,17.1668,16.7565,16.7963,1061237.166979,0
+CGNX.US,D,20151203,000000,16.9079,17.4108,16.8063,17.2524,2256924.5191516,0
+CGNX.US,D,20151204,000000,17.2754,17.7554,17.0085,17.6259,1143287.9794255,0
+CGNX.US,D,20151207,000000,17.6458,17.7225,17.3351,17.4935,836941.9848103,0
+CGNX.US,D,20151208,000000,17.3919,17.5084,17.2097,17.369,904687.72732692,0
+CGNX.US,D,20151209,000000,17.2276,17.4397,16.9079,17.0862,809228.54770544,0
+CGNX.US,D,20151210,000000,17.0901,17.2524,16.9826,17.0373,1014658.8310412,0
+CGNX.US,D,20151211,000000,16.8611,16.87,16.4577,16.6848,1349773.620651,0
+CGNX.US,D,20151214,000000,16.6599,16.6848,16.2536,16.3383,1230239.0264122,0
+CGNX.US,D,20151215,000000,16.4478,16.7167,16.0982,16.3383,929606.62493895,0
+CGNX.US,D,20151216,000000,16.4478,16.875,16.1689,16.406,650138.61760529,0
+CGNX.US,D,20151217,000000,16.406,16.6848,16.0655,16.2237,712332.43455386,0
+CGNX.US,D,20151218,000000,16.149,16.2476,15.8771,15.9808,2199838.7950525,0
+CGNX.US,D,20151221,000000,16.0595,16.2386,15.8154,15.9478,796116.40372504,0
+CGNX.US,D,20151222,000000,15.9858,16.2696,15.8394,16.2109,914941.06644347,0
+CGNX.US,D,20151223,000000,16.2825,16.5394,16.149,16.381,633847.34605237,0
+CGNX.US,D,20151224,000000,16.3533,16.6131,16.3483,16.5065,301281.08006196,0
+CGNX.US,D,20151228,000000,16.2766,16.4388,16.1629,16.3582,620768.33890389,0
+CGNX.US,D,20151229,000000,16.419,16.5971,16.144,16.381,687706.74769711,0
+CGNX.US,D,20151230,000000,16.386,16.5454,16.2825,16.3293,336597.91387533,0
+CGNX.US,D,20151231,000000,16.2436,16.3213,15.9568,15.9618,541740.00718802,0
+CGNX.US,D,20160104,000000,15.6193,15.8314,15.3932,15.7307,742649.62333135,0
+CGNX.US,D,20160105,000000,15.7257,15.7607,15.3065,15.4141,632209.58323784,0
+CGNX.US,D,20160106,000000,15.2448,15.2945,14.7966,14.8495,1524952.9888733,0
+CGNX.US,D,20160107,000000,14.5725,14.6324,13.7888,13.8595,1341162.0609348,0
+CGNX.US,D,20160108,000000,13.8545,14.1255,13.3715,13.4472,1620262.5506778,0
+CGNX.US,D,20160111,000000,13.4233,13.6743,13.2381,13.6354,1555248.0864296,0
+CGNX.US,D,20160112,000000,13.756,14.4123,13.756,14.3624,1283052.1074851,0
+CGNX.US,D,20160113,000000,14.3983,14.8156,13.7798,13.9432,1415401.6183634,0
+CGNX.US,D,20160114,000000,13.9731,14.3524,13.76,14.1473,1383942.7151039,0
+CGNX.US,D,20160115,000000,13.8545,14.1663,13.7071,14.1473,1432551.4351072,0
+CGNX.US,D,20160119,000000,14.2639,14.4123,14.1245,14.3336,1768457.4920977,0
+CGNX.US,D,20160120,000000,14.0956,14.469,13.9681,14.3386,1210553.7399523,0
+CGNX.US,D,20160121,000000,14.3336,14.5675,14.1723,14.2778,1470446.9169327,0
+CGNX.US,D,20160122,000000,14.6324,14.8873,14.3206,14.8016,1307456.882129,0
+CGNX.US,D,20160125,000000,14.7031,15.0217,14.5636,14.6264,1698577.938434,0
+CGNX.US,D,20160126,000000,14.6752,14.7578,14.22,14.6502,880904.51931835,0
+CGNX.US,D,20160127,000000,14.5348,14.7866,14.479,14.5875,838033.49197117,0
+CGNX.US,D,20160128,000000,14.6931,14.7489,14.3524,14.4033,1013739.0329185,0
+CGNX.US,D,20160129,000000,14.483,15.2638,14.483,15.2448,854214.30741766,0
+CGNX.US,D,20160201,000000,15.0924,15.2348,14.8206,14.9839,390042.60304771,0
+CGNX.US,D,20160202,000000,14.8733,15.1014,14.5178,14.6652,633547.10627215,0
+CGNX.US,D,20160203,000000,14.7926,14.8773,14.469,14.8016,965470.71855238,0
+CGNX.US,D,20160204,000000,14.8016,15.196,14.8016,14.9879,500140.22921127,0
+CGNX.US,D,20160205,000000,14.8973,15.2747,14.5118,14.6055,687305.08912825,0
+CGNX.US,D,20160208,000000,14.3834,14.5537,13.9203,14.2827,944216.95538119,0
+CGNX.US,D,20160209,000000,14.1623,14.8246,14.1433,14.6085,904289.08119733,0
+CGNX.US,D,20160210,000000,14.6005,14.9162,14.5178,14.6452,1261430.8267235,0
+CGNX.US,D,20160211,000000,14.215,15.6332,14.215,15.5057,2511490.6993623,0
+CGNX.US,D,20160212,000000,15.7257,15.9618,15.2538,15.8054,1491605.2861938,0
+CGNX.US,D,20160216,000000,15.9618,16.4777,15.8104,16.3193,1249354.9618506,0
+CGNX.US,D,20160217,000000,16.4817,17.2425,16.3293,17.1807,1522212.6732873,0
+CGNX.US,D,20160218,000000,17.2704,17.4447,17.0881,17.1708,1227546.9098544,0
+CGNX.US,D,20160219,000000,17.119,17.4397,17.105,17.365,784886.03013973,0
+CGNX.US,D,20160222,000000,17.5024,17.7126,17.1857,17.4168,536780.52800903,0
+CGNX.US,D,20160223,000000,17.4108,17.7653,17.4008,17.4068,792031.53607973,0
+CGNX.US,D,20160224,000000,17.3451,17.4447,17.136,17.3879,908458.29714209,0
+CGNX.US,D,20160225,000000,17.5024,17.6876,17.3301,17.4745,660628.93527748,0
+CGNX.US,D,20160226,000000,17.5502,17.7603,17.1897,17.6209,541380.52276889,0
+CGNX.US,D,20160229,000000,17.6399,17.7922,17.2684,17.4935,450285.36349805,0
+CGNX.US,D,20160301,000000,17.6966,18.3868,17.3451,18.1437,1199937.9039775,0
+CGNX.US,D,20160302,000000,18.1637,18.6985,18.0093,18.5112,704243.03097704,0
+CGNX.US,D,20160303,000000,18.4635,18.823,18.0651,18.813,913710.98707633,0
+CGNX.US,D,20160304,000000,18.803,19.2582,18.7563,19.1228,678074.97521587,0
+CGNX.US,D,20160307,000000,19.0421,19.1446,18.5262,19.0709,518555.27044704,0
+CGNX.US,D,20160308,000000,18.9464,19.0321,18.6896,18.7363,674807.4827582,0
+CGNX.US,D,20160309,000000,18.7652,18.9265,18.4685,18.7791,409730.90194677,0
+CGNX.US,D,20160310,000000,18.808,18.9225,18.5799,18.8847,753731.38324618,0
+CGNX.US,D,20160311,000000,18.4774,18.9087,18.2822,18.6228,1106245.0179125,0
+CGNX.US,D,20160314,000000,18.5531,18.7563,18.5072,18.5262,553660.22936534,0
+CGNX.US,D,20160315,000000,18.4535,18.5212,18.1139,18.3878,619174.75853194,0
+CGNX.US,D,20160316,000000,18.0432,18.4485,17.9954,18.4385,1010389.2004543,0
+CGNX.US,D,20160317,000000,18.4385,18.8419,18.4256,18.7791,637470.30634347,0
+CGNX.US,D,20160318,000000,18.7243,19.6087,18.7243,19.546,1332748.3180636,0
+CGNX.US,D,20160321,000000,19.4853,19.6894,19.3429,19.4523,595454.81174797,0
+CGNX.US,D,20160322,000000,19.4036,19.4903,18.9654,19.0421,970869.00971784,0
+CGNX.US,D,20160323,000000,18.9424,19.0371,18.6856,18.6945,791516.40896517,0
+CGNX.US,D,20160324,000000,17.9954,18.0003,17.3053,17.7205,2121999.3727004,0
+CGNX.US,D,20160328,000000,17.8301,17.9506,17.5114,17.849,597298.42457903,0
+CGNX.US,D,20160329,000000,17.7813,18.2065,17.7653,18.1308,1022986.2173202,0
+CGNX.US,D,20160330,000000,18.2672,18.4335,18.1228,18.2404,707984.48054596,0
+CGNX.US,D,20160331,000000,18.2404,18.568,18.2404,18.4435,835312.25516715,0
+CGNX.US,D,20160401,000000,18.4296,18.7064,18.2722,18.5442,660416.05623597,0
+CGNX.US,D,20160404,000000,18.6049,18.6049,17.9715,18.0561,719007.99996831,0
+CGNX.US,D,20160405,000000,17.84,18.0382,17.5064,17.5353,981224.77176945,0
+CGNX.US,D,20160406,000000,17.4925,17.7813,17.4048,17.7733,1110897.2282864,0
+CGNX.US,D,20160407,000000,17.6777,17.8679,17.3341,17.4008,588576.40875625,0
+CGNX.US,D,20160408,000000,17.5064,17.7813,17.4327,17.6339,545194.27088021,0
+CGNX.US,D,20160411,000000,17.7454,17.9914,17.5482,17.5841,378193.67526637,0
+CGNX.US,D,20160412,000000,17.5214,17.8301,17.5214,17.7554,371382.55008495,0
+CGNX.US,D,20160413,000000,17.9526,18.4724,17.9486,18.4335,625527.99294487,0
+CGNX.US,D,20160414,000000,18.3818,18.57,18.2244,18.3588,556389.49934073,0
+CGNX.US,D,20160415,000000,18.3549,18.4685,18.1587,18.1737,708596.00571705,0
+CGNX.US,D,20160418,000000,18.089,18.1965,18.0193,18.0382,614203.22959589,0
+CGNX.US,D,20160419,000000,18.1437,18.2862,17.7395,17.7773,796114.39543219,0
+CGNX.US,D,20160420,000000,17.7972,17.9616,17.6209,17.8072,643978.17930542,0
+CGNX.US,D,20160421,000000,17.8201,17.9914,17.5971,17.6438,510097.34513329,0
+CGNX.US,D,20160422,000000,17.611,17.9864,17.611,17.8012,765426.67662494,0
+CGNX.US,D,20160425,000000,17.7773,17.9675,17.5741,17.7265,447378.35960594,0
+CGNX.US,D,20160426,000000,17.8201,17.9914,17.6628,17.8072,488798.39537312,0
+CGNX.US,D,20160427,000000,17.6916,17.7524,17.2455,17.4735,1713070.7837449,0
+CGNX.US,D,20160428,000000,17.4098,17.4825,17.1787,17.2216,564578.31341334,0
+CGNX.US,D,20160429,000000,17.112,17.2744,16.7445,16.8262,753751.46617462,0
+CGNX.US,D,20160502,000000,16.8262,16.9338,16.648,16.6768,1378544.4239385,0
+CGNX.US,D,20160503,000000,18.7791,20.1176,18.1826,19.4753,5322785.3793997,0
+CGNX.US,D,20160504,000000,18.9364,19.542,18.8518,19.057,1662661.6292066,0
+CGNX.US,D,20160505,000000,19.1088,19.3049,18.9814,18.9992,860272.32278248,0
+CGNX.US,D,20160506,000000,18.9265,19.2352,18.799,19.2302,749388.44997039,0
+CGNX.US,D,20160509,000000,19.1655,19.4086,19.0371,19.0421,546190.38413098,0
+CGNX.US,D,20160510,000000,19.0421,19.3518,18.8807,19.3379,695271.98684157,0
+CGNX.US,D,20160511,000000,19.2212,19.4713,19.0471,19.1287,591819.8016998,0
+CGNX.US,D,20160512,000000,19.2482,19.3986,18.9424,19.0848,478405.47990388,0
+CGNX.US,D,20160513,000000,19.0271,19.1545,18.7144,18.7363,483979.49669322,0
+CGNX.US,D,20160516,000000,18.8419,19.3279,18.8419,18.9814,518100.39211781,0
+CGNX.US,D,20160517,000000,18.9554,19.2532,18.6606,18.7791,491257.54996096,0
+CGNX.US,D,20160518,000000,18.7423,19.1905,18.5442,18.6806,638428.2620302,0
+CGNX.US,D,20160519,000000,18.6188,19.0998,18.4754,18.6317,446809.00858458,0
+CGNX.US,D,20160520,000000,18.7791,19.1327,18.6806,18.9942,460252.52088431,0
+CGNX.US,D,20160523,000000,18.9654,19.2432,18.9654,19.1655,419040.3434265,0
+CGNX.US,D,20160524,000000,19.2482,19.6804,18.8807,19.6117,709727.67873481,0
+CGNX.US,D,20160525,000000,19.6504,19.8368,19.4235,19.8028,458438.02829948,0
+CGNX.US,D,20160526,000000,19.8735,20.3567,19.8368,20.1216,534818.42590015,0
+CGNX.US,D,20160527,000000,20.1913,20.4054,19.9812,20.3715,706594.74189771,0
+CGNX.US,D,20160531,000000,20.4154,20.6245,20.3097,20.3954,563298.02672511,0
+CGNX.US,D,20160601,000000,20.3834,20.6195,20.3257,20.5915,625866.39028914,0
+CGNX.US,D,20160602,000000,20.5268,20.7729,20.4024,20.6762,603489.991418,0
+CGNX.US,D,20160603,000000,20.7002,21.0248,20.5856,20.986,609638.37996081,0
+CGNX.US,D,20160606,000000,20.971,21.2748,20.8705,21.1254,611705.91744401,0
+CGNX.US,D,20160607,000000,21.1354,21.2828,21.0965,21.1871,313073.77564367,0
+CGNX.US,D,20160608,000000,21.1731,21.4551,21.1731,21.3285,722108.8041199,0
+CGNX.US,D,20160609,000000,21.238,21.3107,21.1114,21.2011,341992.18845511,0
+CGNX.US,D,20160610,000000,21.0637,21.0856,20.7469,20.8136,304028.42467296,0
+CGNX.US,D,20160613,000000,20.7002,20.971,20.6465,20.6514,304425.06250971,0
+CGNX.US,D,20160614,000000,19.8845,20.3984,19.5719,19.8705,1351266.7863808,0
+CGNX.US,D,20160615,000000,19.9972,20.3794,19.9522,20.0169,525687.72248356,0
+CGNX.US,D,20160616,000000,19.8705,19.9432,19.6854,19.8945,666060.36327486,0
+CGNX.US,D,20160617,000000,19.8745,20.0459,19.5797,19.9482,1138942.0337106,0
+CGNX.US,D,20160620,000000,20.1933,20.4124,20.1475,20.2968,364659.78978868,0
+CGNX.US,D,20160621,000000,20.3257,20.511,20.1196,20.245,382675.18074842,0
+CGNX.US,D,20160622,000000,20.2163,20.3597,20.1096,20.1286,272799.47094416,0
+CGNX.US,D,20160623,000000,20.3067,20.3597,20.1693,20.3027,610536.08686221,0
+CGNX.US,D,20160624,000000,19.4863,20.0679,19.0521,19.3716,689752.19395902,0
+CGNX.US,D,20160627,000000,19.0908,19.2919,18.3618,18.4375,731067.7984983,0
+CGNX.US,D,20160628,000000,18.5939,19.3179,18.5939,19.2402,704582.43246772,0
+CGNX.US,D,20160629,000000,19.4913,19.7661,18.9574,19.7611,412691.12559926,0
+CGNX.US,D,20160630,000000,19.8538,20.4691,19.8378,20.4461,884700.19279407,0
+CGNX.US,D,20160701,000000,20.3695,20.7192,20.1743,20.4631,446774.86760622,0
+CGNX.US,D,20160705,000000,20.3984,20.3984,19.9392,20.1514,301181.66956617,0
+CGNX.US,D,20160706,000000,20.0489,20.239,19.8905,20.0807,430587.02313479,0
+CGNX.US,D,20160707,000000,20.1843,20.3207,20.0767,20.1973,228606.98690544,0
+CGNX.US,D,20160708,000000,20.3695,20.5011,20.245,20.265,696149.61081453,0
+CGNX.US,D,20160711,000000,20.4314,20.7142,20.4314,20.6045,598234.28904448,0
+CGNX.US,D,20160712,000000,20.7429,20.967,20.6514,20.8943,679645.46022011,0
+CGNX.US,D,20160713,000000,21.0537,21.0637,20.5955,20.6952,604685.92980677,0
+CGNX.US,D,20160714,000000,20.961,21.0099,20.6762,20.6852,302873.65628749,0
+CGNX.US,D,20160715,000000,20.6852,20.7899,20.5308,20.5718,324001.90115591,0
+CGNX.US,D,20160718,000000,20.6325,20.7142,20.4821,20.6135,325656.73445961,0
+CGNX.US,D,20160719,000000,20.4461,20.6325,20.4314,20.6225,330729.6821843,0
+CGNX.US,D,20160720,000000,20.7389,20.8745,20.6662,20.8136,228539.70909516,0
+CGNX.US,D,20160721,000000,20.7429,20.8705,20.5718,20.6015,351821.7777815,0
+CGNX.US,D,20160722,000000,20.6514,20.8645,20.4921,20.7192,333996.17049554,0
+CGNX.US,D,20160725,000000,20.733,20.8883,20.6465,20.6852,420863.87332913,0
+CGNX.US,D,20160726,000000,20.6564,20.8466,20.5758,20.8136,269966.7738873,0
+CGNX.US,D,20160727,000000,20.8705,21.3605,20.8366,21.2828,751276.24524402,0
+CGNX.US,D,20160728,000000,21.2538,21.2768,20.9352,21.1961,561461.442919,0
+CGNX.US,D,20160729,000000,21.1014,21.5158,21.0537,21.4272,641642.5347275,0
+CGNX.US,D,20160801,000000,21.5158,21.695,21.3107,21.4959,1561483.835711,0
+CGNX.US,D,20160802,000000,24.4288,25.3559,22.9926,23.2157,5698957.7079183,0
+CGNX.US,D,20160803,000000,23.2296,23.3323,22.3195,23.0265,2228207.939771,0
+CGNX.US,D,20160804,000000,22.9778,23.2576,22.7895,23.143,704763.17882372,0
+CGNX.US,D,20160805,000000,23.2296,23.6558,23.1769,23.4557,762720.50201724,0
+CGNX.US,D,20160808,000000,23.394,23.6091,23.2586,23.3522,1101013.4150531,0
+CGNX.US,D,20160809,000000,23.4268,23.5951,23.3522,23.4457,432975.88747307,0
+CGNX.US,D,20160810,000000,23.4996,23.7028,23.4268,23.6898,533956.86826995,0
+CGNX.US,D,20160811,000000,23.7088,24.0123,23.6311,23.7405,662175.32076758,0
+CGNX.US,D,20160812,000000,23.7855,23.8232,23.5474,23.7028,394219.85216385,0
+CGNX.US,D,20160815,000000,23.7216,23.9936,23.7216,23.866,315146.33385898,0
+CGNX.US,D,20160816,000000,23.8562,23.9099,23.6648,23.6848,274708.35329267,0
+CGNX.US,D,20160817,000000,23.6271,23.6489,23.3233,23.5762,525376.4370927,0
+CGNX.US,D,20160818,000000,23.5324,23.7196,23.3363,23.6558,377462.65667106,0
+CGNX.US,D,20160819,000000,23.6459,23.8949,23.4557,23.7177,610875.48835289,0
+CGNX.US,D,20160822,000000,23.6231,23.7365,23.4407,23.5664,330826.08024082,0
+CGNX.US,D,20160823,000000,23.6648,23.8472,23.5274,23.8052,691397.98994493,0
+CGNX.US,D,20160824,000000,23.7755,23.7992,23.5374,23.641,373771.41442324,0
+CGNX.US,D,20160825,000000,23.5374,23.7565,23.5374,23.6848,606822.75339311,0
+CGNX.US,D,20160826,000000,23.5861,24.0173,23.5861,23.8092,745030.45449826,0
+CGNX.US,D,20160829,000000,23.8562,23.9368,23.7365,23.8052,386088.27443731,0
+CGNX.US,D,20160830,000000,23.7665,23.9886,23.6271,23.7565,271739.09232238,0
+CGNX.US,D,20160831,000000,23.5105,23.7874,23.4917,23.6391,483975.48010754,0
+CGNX.US,D,20160901,000000,23.6818,24.0503,23.5394,23.9129,461402.26853765,0
+CGNX.US,D,20160902,000000,24.0393,24.2953,23.8252,23.9866,699004.3990927,0
+CGNX.US,D,20160906,000000,23.9666,24.0723,23.5344,23.6211,438946.54209916,0
+CGNX.US,D,20160907,000000,23.6331,24.2584,23.5494,23.8112,502945.81431475,0
+CGNX.US,D,20160908,000000,23.8252,23.8252,23.5244,23.5732,277666.56865231,0
+CGNX.US,D,20160909,000000,23.414,23.6529,22.7078,22.8184,396169.90451566,0
+CGNX.US,D,20160912,000000,22.4709,23.1072,22.4469,23.0852,682887.84901722,0
+CGNX.US,D,20160913,000000,23.2127,23.2256,22.7377,22.8184,525108.32999798,0
+CGNX.US,D,20160914,000000,22.9279,23.2217,22.8701,23.1351,441864.59160193,0
+CGNX.US,D,20160915,000000,23.139,23.9318,23.1032,23.7435,442454.02555172,0
+CGNX.US,D,20160916,000000,23.6778,23.6778,23.387,23.5494,772965.80796242,0
+CGNX.US,D,20160919,000000,23.7147,24.0593,23.6261,23.7295,439677.56069449,0
+CGNX.US,D,20160920,000000,23.8452,23.9397,23.7008,23.7108,461240.60096368,0
+CGNX.US,D,20160921,000000,23.8252,24.6419,23.8252,24.5502,951076.27959089,0
+CGNX.US,D,20160922,000000,24.6746,24.7843,24.4735,24.6079,714895.01622319,0
+CGNX.US,D,20160923,000000,24.6359,24.6746,24.2394,24.2584,257516.36239908,0
+CGNX.US,D,20160926,000000,24.2294,24.5163,24.097,24.2914,384236.62843485,0
+CGNX.US,D,20160927,000000,24.3211,24.846,24.3211,24.7943,658793.35561778,0
+CGNX.US,D,20160928,000000,24.841,25.1637,24.7673,25.1388,924194.27572357,0
+CGNX.US,D,20160929,000000,25.1388,25.3986,24.9704,25.0124,982518.11236118,0
+CGNX.US,D,20160930,000000,25.1208,25.3259,25.0811,25.1108,745067.60791588,0
+CGNX.US,D,20161003,000000,25.1168,25.1915,24.7993,24.846,612720.10533038,0
+CGNX.US,D,20161004,000000,24.7374,24.7783,24.3391,24.4735,715112.9159968,0
+CGNX.US,D,20161005,000000,24.5989,24.7893,24.5642,24.7186,652428.07144779,0
+CGNX.US,D,20161006,000000,24.7186,24.7186,24.3511,24.6647,401519.99665288,0
+CGNX.US,D,20161007,000000,24.7753,24.7783,24.3051,24.6419,635094.49590868,0
+CGNX.US,D,20161010,000000,24.841,25.1068,24.7136,24.9565,394649.62683254,0
+CGNX.US,D,20161011,000000,24.9377,24.9426,24.2167,24.4446,426623.65720657,0
+CGNX.US,D,20161012,000000,24.5163,24.861,24.4695,24.6846,567805.64001413,0
+CGNX.US,D,20161013,000000,24.5322,24.6746,24.2444,24.6079,580021.08123956,0
+CGNX.US,D,20161014,000000,24.7703,24.7993,24.4268,24.5035,335997.43431489,0
+CGNX.US,D,20161017,000000,24.5542,24.7374,24.4358,24.6559,420186.07449418,0
+CGNX.US,D,20161018,000000,24.8887,24.9565,24.7285,24.818,588256.08604759,0
+CGNX.US,D,20161019,000000,24.823,25.2692,24.7236,25.2403,450444.01863276,0
+CGNX.US,D,20161020,000000,25.1168,25.4186,25.0173,25.317,1015071.5352208,0
+CGNX.US,D,20161021,000000,25.2463,25.5889,25.0551,25.1726,1190062.1239156,0
+CGNX.US,D,20161024,000000,25.3748,26.0191,25.3748,25.9425,817916.42254986,0
+CGNX.US,D,20161025,000000,25.8887,25.9514,25.4086,25.4993,1115050.3778883,0
+CGNX.US,D,20161026,000000,25.3838,25.5939,25.0262,25.2752,677019.61732619,0
+CGNX.US,D,20161027,000000,25.3709,25.3709,24.1727,24.2953,1244986.9249143,0
+CGNX.US,D,20161028,000000,24.2294,24.832,24.2294,24.4358,795785.03540572,0
+CGNX.US,D,20161031,000000,24.4975,24.823,24.4168,24.5124,1175058.1680759,0
+CGNX.US,D,20161101,000000,26.2013,26.532,24.11,24.4975,2512062.0586766,0
+CGNX.US,D,20161102,000000,24.3978,24.4398,23.6021,23.6211,1515069.1756401,0
+CGNX.US,D,20161103,000000,23.7058,24.1529,23.6529,23.6718,1107113.6045677,0
+CGNX.US,D,20161104,000000,23.7535,24.3251,23.7108,24.12,813588.55147041,0
+CGNX.US,D,20161107,000000,24.7036,26.1426,24.3511,26.0719,2176551.6353764,0
+CGNX.US,D,20161108,000000,26.039,26.3627,25.5272,26.0769,1110418.2504429,0
+CGNX.US,D,20161109,000000,25.6775,26.4493,25.5979,26.2352,1301425.9787176,0
+CGNX.US,D,20161110,000000,26.4115,26.5748,25.6078,25.6247,1210635.0758126,0
+CGNX.US,D,20161111,000000,25.6247,26.3737,25.4186,26.3338,1172185.3051622,0
+CGNX.US,D,20161114,000000,26.4663,27.3257,26.4663,27.1853,2365293.0051761,0
+CGNX.US,D,20161115,000000,27.1993,27.951,27.1365,27.7828,1550552.6977596,0
+CGNX.US,D,20161116,000000,27.7101,28.1174,27.5508,27.9023,1040137.0382104,0
+CGNX.US,D,20161117,000000,27.9023,28.4332,27.6762,28.0367,1231357.6455265,0
+CGNX.US,D,20161118,000000,27.961,28.2578,27.7489,27.961,1845278.7099778,0
+CGNX.US,D,20161121,000000,28.2111,28.4839,28.0178,28.233,1028269.0316471,0
+CGNX.US,D,20161122,000000,28.3375,28.9271,28.2388,28.8832,1474569.9421421,0
+CGNX.US,D,20161123,000000,28.8594,29.0455,28.6213,28.9021,822452.15193871,0
+CGNX.US,D,20161125,000000,28.9509,29.2179,28.7996,28.8594,516398.36393227,0
+CGNX.US,D,20161128,000000,28.9071,29.1552,28.3793,28.5118,914082.52125254,0
+CGNX.US,D,20161129,000000,28.5346,28.9271,28.5346,28.6651,1018108.0740014,0
+CGNX.US,D,20161130,000000,28.7927,28.8504,28.4012,28.4012,805442.91569395,0
+CGNX.US,D,20161201,000000,28.5426,29.0058,27.8734,28.1034,1361357.4537769,0
+CGNX.US,D,20161202,000000,27.7978,28.1194,27.3117,27.5846,1626690.091926,0
+CGNX.US,D,20161205,000000,27.7928,28.1094,27.495,27.6005,1392694.8553195,0
+CGNX.US,D,20161206,000000,27.6235,28.1781,27.6235,28.1651,1847955.7643392,0
+CGNX.US,D,20161207,000000,28.1364,28.3634,27.7201,28.2538,2055172.4241601,0
+CGNX.US,D,20161208,000000,28.6572,30.5613,28.4859,30.4528,2972262.3639469,0
+CGNX.US,D,20161209,000000,30.628,30.7933,29.8323,29.9847,1553837.2607064,0
+CGNX.US,D,20161212,000000,31.3699,31.3699,30.2087,30.4876,1230487.0505785,0
+CGNX.US,D,20161213,000000,30.7077,31.1548,30.5015,30.6569,1087701.4459348,0
+CGNX.US,D,20161214,000000,30.5862,30.7565,30.3969,30.5394,829274.32273077,0
+CGNX.US,D,20161215,000000,30.5294,31.2365,30.5294,30.8043,1278226.1797802,0
+CGNX.US,D,20161216,000000,30.871,31.117,30.5443,30.6848,1705672.2329065,0
+CGNX.US,D,20161219,000000,30.6848,31.0652,30.5563,30.8043,1159260.9365628,0
+CGNX.US,D,20161220,000000,30.7604,30.8232,30.2337,30.5015,1004451.6826602,0
+CGNX.US,D,20161221,000000,30.5712,31.0025,30.5443,30.7017,571248.85809567,0
+CGNX.US,D,20161222,000000,30.7465,31.098,30.6698,30.8172,1253636.6421946,0
+CGNX.US,D,20161223,000000,30.8361,30.9417,30.3482,30.4587,642741.07091333,0
+CGNX.US,D,20161227,000000,30.5195,30.8043,30.4686,30.7604,723633.09838872,0
+CGNX.US,D,20161228,000000,30.9517,31.0084,30.2914,30.3302,323914.54041717,0
+CGNX.US,D,20161229,000000,30.3252,30.5105,29.9707,30.4726,507582.96249223,0
+CGNX.US,D,20161230,000000,30.5443,30.5762,30.146,30.2615,584065.78302797,0
+CGNX.US,D,20170103,000000,30.166,30.5105,29.6611,30.0943,956446.45465652,0
+CGNX.US,D,20170104,000000,30.1042,30.7266,30.0893,30.7226,1152066.227448,0
+CGNX.US,D,20170105,000000,30.6569,30.7176,29.9647,30.1221,834918.62976966,0
+CGNX.US,D,20170106,000000,30.0424,30.3252,30.0236,30.0893,699243.38594117,0
+CGNX.US,D,20170109,000000,30.2277,30.9805,29.9747,30.4298,1187530.6707854,0
+CGNX.US,D,20170110,000000,30.5195,31.5272,30.4049,31.2554,1126003.6070611,0
+CGNX.US,D,20170111,000000,31.0602,31.2923,30.8083,31.1697,731898.22758941,0
+CGNX.US,D,20170112,000000,31.1887,31.36,30.3581,30.9975,725858.28686019,0
+CGNX.US,D,20170113,000000,30.9656,31.6418,30.875,31.5462,760429.03988189,0
+CGNX.US,D,20170117,000000,31.4277,31.5631,30.5862,30.7405,1256417.1236375,0
+CGNX.US,D,20170118,000000,30.7654,32.087,30.7654,32.0153,1711215.1211568,0
+CGNX.US,D,20170119,000000,31.9256,32.3259,31.1219,31.2743,1053171.8629163,0
+CGNX.US,D,20170120,000000,31.2315,31.5034,30.615,30.7465,1304185.3730856,0
+CGNX.US,D,20170123,000000,30.5613,30.9238,30.4916,30.7515,755089.99335534,0
+CGNX.US,D,20170124,000000,30.9138,31.4078,30.7465,31.2126,1078089.7563819,0
+CGNX.US,D,20170125,000000,31.4944,32.1915,31.4944,32.1637,800648.11652818,0
+CGNX.US,D,20170126,000000,32.0053,32.2264,31.594,31.9496,858528.12044721,0
+CGNX.US,D,20170127,000000,31.9206,31.9634,31.4924,31.816,661664.21023871,0
+CGNX.US,D,20170130,000000,31.9356,31.9356,31.3371,31.8917,724394.2413767,0
+CGNX.US,D,20170131,000000,31.7513,32.2164,31.5821,32.1348,682584.59679774,0
+CGNX.US,D,20170201,000000,32.3449,32.6556,31.9854,32.3179,944030.18414667,0
+CGNX.US,D,20170202,000000,32.1775,32.566,32.0243,32.3309,946143.91236529,0
+CGNX.US,D,20170203,000000,32.3688,33.1575,32.3041,33.1167,1065581.1044013,0
+CGNX.US,D,20170206,000000,32.9295,33.1167,32.4026,32.7014,573177.82337262,0
+CGNX.US,D,20170207,000000,32.7114,32.9862,32.4066,32.7871,574965.20400404,0
+CGNX.US,D,20170208,000000,32.6506,33.2103,32.4743,33.1436,913933.90758206,0
+CGNX.US,D,20170209,000000,33.273,33.5957,33.1256,33.4334,663709.65650062,0
+CGNX.US,D,20170210,000000,33.5539,33.5539,33.0689,33.268,733454.65454374,0
+CGNX.US,D,20170213,000000,33.0151,33.6146,33.0111,33.3019,1062342.7321898,0
+CGNX.US,D,20170214,000000,33.2481,33.292,32.6556,33.1386,880736.82686585,0
+CGNX.US,D,20170215,000000,33.1854,33.3059,32.9633,33.277,868400.88806977,0
+CGNX.US,D,20170216,000000,33.277,33.6106,32.9065,33.5101,1747862.4489796,0
+CGNX.US,D,20170217,000000,34.9122,37.0693,34.8834,36.3612,4253182.6685778,0
+CGNX.US,D,20170221,000000,36.0365,37.5304,36.0365,36.5246,3037826.0962882,0
+CGNX.US,D,20170222,000000,36.3453,37.0434,36.3453,36.68,1604443.2279435,0
+CGNX.US,D,20170223,000000,36.8811,36.9089,35.936,36.2418,1602551.416084,0
+CGNX.US,D,20170224,000000,36.0365,37.0533,36.0365,37.0155,1284304.2780735,0
+CGNX.US,D,20170227,000000,37.0673,37.142,36.6918,37.0335,1635882.0482745,0
+CGNX.US,D,20170228,000000,37.0285,37.0285,36.4996,36.5366,986413.19633268,0
+CGNX.US,D,20170301,000000,37.1699,37.872,36.9976,37.7345,1974021.3269077,0
+CGNX.US,D,20170302,000000,37.3143,38.1658,37.2605,37.7544,1832073.1803801,0
+CGNX.US,D,20170303,000000,37.6788,38.2126,37.6788,38.1946,1818206.9224367,0
+CGNX.US,D,20170306,000000,38.0562,38.6,38.0562,38.2464,1916802.0513345,0
+CGNX.US,D,20170307,000000,38.0741,38.6338,37.8531,38.2225,1804948.1730785,0
+CGNX.US,D,20170308,000000,38.2315,38.5004,38.0134,38.0472,753690.21324287,0
+CGNX.US,D,20170309,000000,38.108,38.2275,37.7067,37.8769,830605.82088655,0
+CGNX.US,D,20170310,000000,37.9337,38.2883,37.7634,38.0512,1318410.1113017,0
+CGNX.US,D,20170313,000000,38.0791,38.4127,37.857,38.0422,1943180.9778443,0
+CGNX.US,D,20170314,000000,38.0084,38.351,37.7445,37.9188,1242271.7129888,0
+CGNX.US,D,20170315,000000,37.5573,38.2255,37.1968,38.1459,2123605.0028294,0
+CGNX.US,D,20170316,000000,38.2653,38.5621,38.1179,38.2653,1051809.2362215,0
+CGNX.US,D,20170317,000000,38.3211,38.5681,38.1608,38.4456,1446884.621137,0
+CGNX.US,D,20170320,000000,38.5681,38.7632,38.2365,38.4744,939294.62961982,0
+CGNX.US,D,20170321,000000,38.5521,38.6607,37.1121,37.3043,2320089.3456903,0
+CGNX.US,D,20170322,000000,37.1171,37.8859,36.8234,37.8441,1362079.4350545,0
+CGNX.US,D,20170323,000000,37.9337,38.4177,37.7315,38.1747,1254425.9012824,0
+CGNX.US,D,20170324,000000,38.2176,38.7334,37.9905,38.2793,966107.34738401,0
+CGNX.US,D,20170327,000000,37.8072,38.596,37.141,38.4744,1277782.3470616,0
+CGNX.US,D,20170328,000000,38.4944,39.4375,38.2494,39.1128,1616148.5627864,0
+CGNX.US,D,20170329,000000,39.2134,39.3568,38.9346,39.3001,658114.55263641,0
+CGNX.US,D,20170330,000000,39.3288,40.0558,39.3288,39.9554,954505.43962252,0
+CGNX.US,D,20170331,000000,40.0888,40.2879,39.8377,39.9703,1130450.9715649,0
+CGNX.US,D,20170403,000000,40.5667,41.3664,39.5729,39.803,3445940.3224953,0
+CGNX.US,D,20170404,000000,39.809,40.4713,39.6835,39.9314,1213306.1052956,0
+CGNX.US,D,20170405,000000,40.1993,40.6514,39.6326,39.6606,1115539.3971959,0
+CGNX.US,D,20170406,000000,39.6983,40.7181,39.4085,40.533,1492763.0670186,0
+CGNX.US,D,20170407,000000,40.4064,40.8855,40.0978,40.0978,1810058.2742209,0
+CGNX.US,D,20170410,000000,40.2472,40.5947,39.765,39.8577,1097417.5667154,0
+CGNX.US,D,20170411,000000,39.6556,39.9991,39.0979,39.4654,1984743.6024035,0
+CGNX.US,D,20170412,000000,39.5391,39.794,38.59,38.7493,1454538.2251666,0
+CGNX.US,D,20170413,000000,38.6667,38.9146,37.9188,38.0084,1504632.0777284,0
+CGNX.US,D,20170417,000000,38.0084,38.6528,37.8391,38.6178,1360028.9680605,0
+CGNX.US,D,20170418,000000,38.6567,38.7632,38.356,38.4704,1177526.3599815,0
+CGNX.US,D,20170419,000000,38.5681,38.8299,38.4317,38.7145,993925.21571678,0
+CGNX.US,D,20170420,000000,38.8908,39.5679,38.4704,39.4375,1258122.1642623,0
+CGNX.US,D,20170421,000000,39.6756,39.6756,39.061,39.3001,1096476.6815179,0
+CGNX.US,D,20170424,000000,39.794,40.3906,39.6884,40.263,1575308.9236511,0
+CGNX.US,D,20170425,000000,40.5947,40.9213,40.3109,40.7231,1171933.2644102,0
+CGNX.US,D,20170426,000000,40.7231,40.8945,40.0041,40.2759,1582287.7412852,0
+CGNX.US,D,20170427,000000,40.3249,40.9263,40.3059,40.8327,1096815.0788622,0
+CGNX.US,D,20170428,000000,40.9034,40.9452,40.3626,40.6325,1608472.8675354,0
+CGNX.US,D,20170501,000000,41.238,41.3187,40.0708,40.7709,2449589.0890227,0
+CGNX.US,D,20170502,000000,40.6137,42.9907,40.263,42.9589,5369025.3179932,0
+CGNX.US,D,20170503,000000,42.6232,42.6979,41.5647,42.2478,2624092.6667028,0
+CGNX.US,D,20170504,000000,42.2478,42.7856,42.0009,42.1901,1696441.1148478,0
+CGNX.US,D,20170505,000000,42.3704,42.8533,42.3604,42.8533,1468730.8306973,0
+CGNX.US,D,20170508,000000,42.8683,43.0674,42.3743,42.4251,1689214.2730476,0
+CGNX.US,D,20170509,000000,42.4878,43.1451,42.449,42.5406,1499014.8826428,0
+CGNX.US,D,20170510,000000,42.5356,43.0037,42.1612,42.9718,1294396.9537625,0
+CGNX.US,D,20170511,000000,42.9658,43.2546,42.5895,43.1053,1331885.7562869,0
+CGNX.US,D,20170512,000000,43.0854,43.5753,42.7079,43.4459,1305098.1421834,0
+CGNX.US,D,20170515,000000,43.8294,44.347,43.3702,43.637,1852694.3313054,0
+CGNX.US,D,20170516,000000,43.8322,44.1849,43.1321,44.0802,1276962.9635812,0
+CGNX.US,D,20170517,000000,43.7437,43.9079,42.6033,42.6133,1606848.1586245,0
+CGNX.US,D,20170518,000000,42.5018,43.0764,41.7131,42.6661,2043601.6449376,0
+CGNX.US,D,20170519,000000,42.9011,43.681,42.6133,43.2665,2109366.2065634,0
+CGNX.US,D,20170522,000000,43.6132,44.1986,43.4129,44.1709,1163171.0827306,0
+CGNX.US,D,20170523,000000,44.376,44.4457,43.6918,44.2456,861979.37170013,0
+CGNX.US,D,20170524,000000,44.3273,44.4797,43.8591,44.0085,922684.03950466,0
+CGNX.US,D,20170525,000000,44.2546,44.8649,43.7197,44.2743,1102509.5932222,0
+CGNX.US,D,20170526,000000,44.4119,44.7075,44.0892,44.5901,1787366.5733732,0
+CGNX.US,D,20170530,000000,44.6309,44.8292,44.2216,44.2456,1395409.0630984,0
+CGNX.US,D,20170531,000000,44.357,44.4994,43.1451,43.6083,1814897.2558292,0
+CGNX.US,D,20170601,000000,43.8491,44.4457,43.4169,44.4407,1293489.2053969,0
+CGNX.US,D,20170602,000000,44.5721,44.9983,44.1889,44.6698,1213914.6180273,0
+CGNX.US,D,20170605,000000,44.5851,45.1857,44.352,44.8192,1134385.2172467,0
+CGNX.US,D,20170606,000000,44.7515,46.069,44.4657,45.6706,2320659.7008581,0
+CGNX.US,D,20170607,000000,45.6606,45.7195,44.4994,45.099,1448198.0446572,0
+CGNX.US,D,20170608,000000,45.099,45.7752,44.9516,45.7095,1214966.9634777,0
+CGNX.US,D,20170609,000000,45.9764,46.6954,44.2256,44.7415,2279311.9636333,0
+CGNX.US,D,20170612,000000,44.7902,44.7952,41.4741,42.8174,3563313.9936338,0
+CGNX.US,D,20170613,000000,43.2118,44.1042,42.6143,43.0335,2060021.4472325,0
+CGNX.US,D,20170614,000000,43.4549,43.7047,42.5725,43.1869,1459249.6801793,0
+CGNX.US,D,20170615,000000,42.5585,42.8563,41.9789,42.7597,1064414.2862586,0
+CGNX.US,D,20170616,000000,42.7846,44.0275,42.7756,43.4649,2394937.4158508,0
+CGNX.US,D,20170619,000000,44.0175,45.0562,43.9158,45.0273,1380641.081668,0
+CGNX.US,D,20170620,000000,44.8569,45.1857,43.7087,43.8401,1070865.927021,0
+CGNX.US,D,20170621,000000,43.9568,44.2306,43.668,43.8401,1003338.084278,0
+CGNX.US,D,20170622,000000,43.8362,43.9318,42.8433,43.178,999163.84760112,0
+CGNX.US,D,20170623,000000,43.1641,44.0365,42.8623,43.7187,2104809.3900996,0
+CGNX.US,D,20170626,000000,43.8931,44.6201,43.3832,43.7994,931210.24677511,0
+CGNX.US,D,20170627,000000,43.6023,43.7217,42.5973,42.6452,1497827.9815719,0
+CGNX.US,D,20170628,000000,42.672,43.174,41.9869,43.0177,1720877.0180307,0
+CGNX.US,D,20170629,000000,42.94,43.0415,40.534,40.9372,2672345.9188726,0
+CGNX.US,D,20170630,000000,41.0279,41.3157,40.3546,40.4603,3410437.7215939,0
+CGNX.US,D,20170703,000000,40.7828,40.8148,40.2492,40.502,1383062.0786917,0
+CGNX.US,D,20170705,000000,40.6434,41.4511,40.5538,41.0468,1577053.1259864,0
+CGNX.US,D,20170706,000000,40.8675,41.4511,40.7581,40.8218,1210099.8657696,0
+CGNX.US,D,20170707,000000,40.8775,42.6691,40.8347,42.4181,1794424.7185745,0
+CGNX.US,D,20170710,000000,42.4341,43.0077,42.0277,42.6272,1672938.063691,0
+CGNX.US,D,20170711,000000,42.5625,42.8433,41.6622,42.0984,2074726.1674386,0
+CGNX.US,D,20170712,000000,42.4141,43.1829,42.3494,42.9618,1197105.2069205,0
+CGNX.US,D,20170713,000000,43.0455,43.1541,42.1134,42.5924,1591652.410818,0
+CGNX.US,D,20170714,000000,42.7169,43.0654,42.4141,42.6362,1619004.355211,0
+CGNX.US,D,20170717,000000,42.5725,42.6272,41.7389,42.4948,1276568.3340372,0
+CGNX.US,D,20170718,000000,42.3982,42.6073,41.96,42.3155,1202647.0910244,0
+CGNX.US,D,20170719,000000,42.3723,43.2825,42.2667,42.94,1052647.698484,0
+CGNX.US,D,20170720,000000,43.0714,43.2068,42.5825,43.0365,650953.98450008,0
+CGNX.US,D,20170721,000000,43.0554,43.8541,42.8663,43.7674,1813210.2898401,0
+CGNX.US,D,20170724,000000,44.1469,45.4237,44.0662,45.2096,1682021.5722257,0
+CGNX.US,D,20170725,000000,45.7473,45.8807,44.9236,45.3341,1613258.6293835,0
+CGNX.US,D,20170726,000000,45.4515,45.9524,45.4137,45.4615,1326914.2273509,0
+CGNX.US,D,20170727,000000,45.7523,46.0152,44.384,45.2674,1447228.0392133,0
+CGNX.US,D,20170728,000000,45.1957,45.5561,44.7465,45.1767,1295672.2197187,0
+CGNX.US,D,20170731,000000,45.5402,45.7095,45.0323,45.3011,2493847.8467252,0
+CGNX.US,D,20170801,000000,49.9798,52.7483,49.5616,50.1699,10553013.562338,0
+CGNX.US,D,20170802,000000,50.396,50.8282,48.3366,48.4163,4793121.2370844,0
+CGNX.US,D,20170803,000000,48.4591,49.3832,48.2937,48.3446,1964674.7320104,0
+CGNX.US,D,20170804,000000,48.6025,48.6942,47.3287,47.7988,1736732.4900364,0
+CGNX.US,D,20170807,000000,47.9372,49.6343,47.6754,49.3405,1676181.4566344,0
+CGNX.US,D,20170808,000000,49.1601,50.1242,48.8494,49.0227,1559341.9913926,0
+CGNX.US,D,20170809,000000,48.6702,49.1044,47.8985,48.946,1783081.8805899,0
+CGNX.US,D,20170810,000000,48.708,49.0517,47.516,47.5647,2703641.1462653,0
+CGNX.US,D,20170811,000000,47.5737,48.6025,47.4054,48.3734,1368884.5353574,0
+CGNX.US,D,20170814,000000,49.1751,49.9848,49.1751,49.4948,2774202.5153496,0
+CGNX.US,D,20170815,000000,49.7148,50.5056,49.4609,49.5136,1502948.1241783,0
+CGNX.US,D,20170816,000000,49.8404,49.8881,49.1701,49.5087,1157617.1488697,0
+CGNX.US,D,20170817,000000,49.3623,49.3673,48.246,48.2987,1029449.9078396,0
+CGNX.US,D,20170818,000000,48.3317,48.8494,48.1703,48.4211,944325.40319479,0
+CGNX.US,D,20170821,000000,48.3734,48.4541,47.5449,48.0616,1023173.9927011,0
+CGNX.US,D,20170822,000000,48.2699,48.8445,47.8416,48.6892,947937.31787525,0
+CGNX.US,D,20170823,000000,48.4541,48.5885,48.0846,48.4541,969817.66841385,0
+CGNX.US,D,20170824,000000,48.5835,49.4032,48.3634,49.2288,1088259.7513455,0
+CGNX.US,D,20170825,000000,49.432,49.697,48.98,49.0127,2017006.826947,0
+CGNX.US,D,20170828,000000,49.7248,50.5564,49.2777,50.3044,2299962.2348048,0
+CGNX.US,D,20170829,000000,49.7737,50.7087,49.5566,50.4956,1245130.5178527,0
+CGNX.US,D,20170830,000000,50.641,51.6797,50.5334,51.5313,1361998.0991943,0
+CGNX.US,D,20170831,000000,51.7405,52.1537,51.2863,51.9735,1466233.5185455,0
+CGNX.US,D,20170901,000000,52.1299,52.7055,51.4636,51.6708,1149403.2311365,0
+CGNX.US,D,20170905,000000,51.2007,51.9028,50.5006,51.2346,932569.86103071,0
+CGNX.US,D,20170906,000000,51.3202,51.4257,50.3094,51.119,981821.2347442,0
+CGNX.US,D,20170907,000000,51.1858,51.6329,50.8561,51.4397,953311.50952658,0
+CGNX.US,D,20170908,000000,51.1569,51.9546,50.9697,51.4497,782697.99508588,0
+CGNX.US,D,20170911,000000,51.9835,53.0191,51.9456,52.8957,1557883.9707877,0
+CGNX.US,D,20170912,000000,53.292,53.5011,52.81,53.2203,1716957.834545,0
+CGNX.US,D,20170913,000000,53.1785,53.297,52.4754,52.5889,1262109.6297048,0
+CGNX.US,D,20170914,000000,52.5122,53.2492,52.4655,53.0779,996922.59278689,0
+CGNX.US,D,20170915,000000,53.0391,53.5061,52.9474,53.3956,1527645.1054311,0
+CGNX.US,D,20170918,000000,53.6754,54.9412,53.6217,54.5836,1278503.3241928,0
+CGNX.US,D,20170919,000000,54.7988,55.0129,54.2133,54.4034,1117274.5622133,0
+CGNX.US,D,20170920,000000,54.3755,54.7181,53.7431,53.9992,1223045.3214439,0
+CGNX.US,D,20170921,000000,54.009,54.4084,53.7771,54.0897,1266768.8691035,0
+CGNX.US,D,20170922,000000,53.9274,54.4134,53.9025,54.1037,567523.47486951,0
+CGNX.US,D,20170925,000000,54.0807,54.281,52.3121,52.5122,1143433.5806568,0
+CGNX.US,D,20170926,000000,52.6476,52.9424,51.4636,51.8709,1638220.7052916,0
+CGNX.US,D,20170927,000000,52.082,52.9624,52.082,52.7055,1220230.6990227,0
+CGNX.US,D,20170928,000000,52.5402,52.7533,51.9973,52.4705,1110027.6374848,0
+CGNX.US,D,20170929,000000,52.6228,52.6616,52.2494,52.5989,1217111.8202354,0
+CGNX.US,D,20171002,000000,52.796,53.8686,52.7095,53.6117,1289497.7233688,0
+CGNX.US,D,20171003,000000,53.6994,54.7181,53.6994,54.6992,1333665.103747,0
+CGNX.US,D,20171004,000000,54.6375,55.3106,54.2033,55.2868,1140539.6306682,0
+CGNX.US,D,20171005,000000,55.3246,55.3435,54.5936,55.1434,948020.66202829,0
+CGNX.US,D,20171006,000000,55,55.8215,54.8037,55.4242,1157975.6291423,0
+CGNX.US,D,20171009,000000,55.6492,55.8495,55.3246,55.5118,931121.88188996,0
+CGNX.US,D,20171010,000000,55.5118,56.0496,55.3634,56.0496,1169486.1595795,0
+CGNX.US,D,20171011,000000,55.9919,56.2358,55.4481,56.0307,1234682.3743302,0
+CGNX.US,D,20171012,000000,55.8912,56.922,55.8912,56.684,1000551.5779565,0
+CGNX.US,D,20171013,000000,56.9419,57.0694,56.3604,56.4181,1280464.4221552,0
+CGNX.US,D,20171016,000000,56.5665,57.4438,56.5665,57.3243,1088133.2288963,0
+CGNX.US,D,20171017,000000,57.3243,58.1828,57.3243,57.5862,1272869.058618,0
+CGNX.US,D,20171018,000000,57.8153,58.2883,57.0744,58.1728,1214551.246859,0
+CGNX.US,D,20171019,000000,57.8591,58.0164,55.6542,57.0574,1515532.0871407,0
+CGNX.US,D,20171020,000000,57.4637,58.4078,57.3532,58.3979,1075776.2030253,0
+CGNX.US,D,20171023,000000,58.6229,58.9367,58.1011,58.5123,953366.7375798,0
+CGNX.US,D,20171024,000000,58.7196,58.864,58.121,58.5602,1423713.942446,0
+CGNX.US,D,20171025,000000,58.6617,59.3629,56.9947,58.5552,1625153.7479001,0
+CGNX.US,D,20171026,000000,58.6897,59.4386,58.4516,58.8311,1030879.8123447,0
+CGNX.US,D,20171027,000000,59.3757,59.9006,59.1996,59.809,1550996.5304781,0
+CGNX.US,D,20171030,000000,60.0978,60.0978,58.2594,58.9805,2850101.9268141,0
+CGNX.US,D,20171031,000000,61.0498,61.9521,57.2865,58.7374,4999196.1824233,0
+CGNX.US,D,20171101,000000,59.6198,60.3039,58.4855,59.6008,2554010.2754617,0
+CGNX.US,D,20171102,000000,59.6845,61.0877,58.7564,60.775,2589985.829328,0
+CGNX.US,D,20171103,000000,61.0977,64.2445,60.8935,63.3762,5278769.6251313,0
+CGNX.US,D,20171106,000000,63.0028,64.3512,62.8802,64.1688,2180881.5147487,0
+CGNX.US,D,20171107,000000,64.1688,65.0882,63.7666,64.8701,2131571.9005427,0
+CGNX.US,D,20171108,000000,64.4059,65.7065,64.3869,64.5743,1902881.5694843,0
+CGNX.US,D,20171109,000000,64.2318,64.3512,63.3005,64.0724,1515624.4686115,0
+CGNX.US,D,20171110,000000,64.1021,65.9068,64.1021,65.0363,1738873.3302084,0
+CGNX.US,D,20171113,000000,64.9745,66.1079,64.5066,65.5821,1615492.8551727,0
+CGNX.US,D,20171114,000000,65.5871,67.2232,65.0832,65.6916,2244299.3861859,0
+CGNX.US,D,20171115,000000,65.2653,65.7165,64.1738,65.616,1709360.4627151,0
+CGNX.US,D,20171116,000000,65.9725,66.339,65.5303,65.8341,1424748.2132607,0
+CGNX.US,D,20171117,000000,65.9476,67.1655,65.8868,67.065,2531266.3590001,0
+CGNX.US,D,20171120,000000,67.6704,68.1065,66.9943,67.7331,1570207.8598267,0
+CGNX.US,D,20171121,000000,68.2172,69.203,68.0438,69.1363,1860345.927042,0
+CGNX.US,D,20171122,000000,69.6722,69.6722,67.8756,68.3216,2180543.1174045,0
+CGNX.US,D,20171124,000000,68.6035,69.4061,68.5857,68.9072,2142213.8443246,0
+CGNX.US,D,20171127,000000,69.1643,69.222,67.8994,68.3596,2673293.8330952,0
+CGNX.US,D,20171128,000000,68.9022,69.0289,68.0101,68.6424,2177493.5247204,0
+CGNX.US,D,20171129,000000,68.6424,69.0039,63.4758,64.8311,4203140.0274835,0
+CGNX.US,D,20171130,000000,64.9068,66.4544,64.0824,66.2144,11978432.545408,0
+CGNX.US,D,20171201,000000,65.6965,67.1037,64.6698,66.093,2690848.3208472,0
+CGNX.US,D,20171204,000000,67.772,68.4581,60.2791,60.4315,3941652.265985,0
+CGNX.US,D,20171205,000000,60.2791,61.8894,59.6576,60.031,2825100.6891954,0
+CGNX.US,D,20171206,000000,59.4674,59.9434,57.9199,59.1706,2433204.4318525,0
+CGNX.US,D,20171207,000000,58.6379,60.6256,58.4178,60.2989,2197827.4897689,0
+CGNX.US,D,20171208,000000,60.6216,61.8535,60.6116,61.4532,2232032.7334929,0
+CGNX.US,D,20171211,000000,61.4532,61.8984,60.1844,60.6116,1290032.9334118,0
+CGNX.US,D,20171212,000000,60.5549,61.4532,60.2891,60.527,1570901.7250043,0
+CGNX.US,D,20171213,000000,60.5649,60.8039,59.6945,59.809,2668760.1119992,0
+CGNX.US,D,20171214,000000,60.2214,60.2214,57.9199,58.121,3401648.4279608,0
+CGNX.US,D,20171215,000000,58.3511,58.9805,57.9019,58.1977,3819174.5185827,0
+CGNX.US,D,20171218,000000,58.6379,59.799,58.4278,58.9317,2711615.0730036,0
+CGNX.US,D,20171219,000000,59.1039,60.05,58.599,59.6098,2299240.2535273,0
+CGNX.US,D,20171220,000000,59.6198,60.0023,58.8081,59.2773,1104252.791411,0
+CGNX.US,D,20171221,000000,59.3629,59.6945,58.9028,59.1518,1553295.0216384,0
+CGNX.US,D,20171222,000000,58.9805,59.1139,58.3132,59.0761,985203.199894,0
+CGNX.US,D,20171226,000000,58.6279,58.7991,58.0354,58.3032,1089848.3109853,0
+CGNX.US,D,20171227,000000,58.3411,58.8261,58.2077,58.6379,896583.26155376,0
+CGNX.US,D,20171228,000000,58.8081,59.1239,58.4955,58.9317,907340.68217423,0
+CGNX.US,D,20171229,000000,59.0939,59.2036,58.3411,58.3789,845953.19480266,0
+CGNX.US,D,20180102,000000,58.5213,59.0282,58.1011,58.609,1234838.0170256,0
+CGNX.US,D,20180103,000000,58.7991,61.0598,58.5213,60.8138,2021648.9958566,0
+CGNX.US,D,20180104,000000,61.3396,62.9122,61.2421,62.6064,2193503.6352751,0
+CGNX.US,D,20180105,000000,63.4558,63.8393,62.5237,63.3623,1447789.3570634,0
+CGNX.US,D,20180108,000000,63.5137,64.9158,63.5037,64.6987,1891274.6409906,0
+CGNX.US,D,20180109,000000,64.7187,65.2753,64.5743,64.66,1029424.8041789,0
+CGNX.US,D,20180110,000000,64.4776,64.4776,63.0276,63.9737,943546.18557119,0
+CGNX.US,D,20180111,000000,64.1351,64.2785,63.6182,63.9917,1023069.5614732,0
+CGNX.US,D,20180112,000000,64.1261,64.9835,62.9122,64.8212,1204837.1343711,0
+CGNX.US,D,20180116,000000,65.2026,66.6456,64.3073,64.3562,1397320.9578863,0
+CGNX.US,D,20180117,000000,64.5643,65.6348,64.4209,65.2803,1405677.4644113,0
+CGNX.US,D,20180118,000000,65.2803,65.5591,64.7455,65.1639,1468281.9772467,0
+CGNX.US,D,20180119,000000,65.3859,66.7792,65.2803,65.9196,1602468.071931,0
+CGNX.US,D,20180122,000000,65.9775,66.339,65.1449,65.8639,1139356.7461828,0
+CGNX.US,D,20180123,000000,66.1367,66.8159,65.9296,66.4544,1283541.1267927,0
+CGNX.US,D,20180124,000000,66.4157,66.5669,63.907,64.2785,1325892.0062931,0
+CGNX.US,D,20180125,000000,64.8123,65.0512,63.7228,64.3732,1119397.3277499,0
+CGNX.US,D,20180126,000000,64.7744,64.7744,62.6054,63.7616,2201042.7666126,0
+CGNX.US,D,20180129,000000,63.438,63.5685,61.7778,62.3495,1943550.5037277,0
+CGNX.US,D,20180130,000000,61.6165,61.7958,59.5162,60.6027,2493469.2835241,0
+CGNX.US,D,20180131,000000,60.7461,61.0788,59.2284,59.5361,2057400.6250708,0
+CGNX.US,D,20180201,000000,59.0282,60.6774,58.3311,60.2312,1564728.232801,0
+CGNX.US,D,20180202,000000,59.4874,60.1077,58.3411,58.3889,1367285.9342534,0
+CGNX.US,D,20180205,000000,56.8134,57.3203,53.7671,54.027,3587303.0516589,0
+CGNX.US,D,20180206,000000,52.0023,55.458,50.7336,55.3057,3258714.2096466,0
+CGNX.US,D,20180207,000000,54.9312,55.22,53.9792,54.3885,1581848.9292986,0
+CGNX.US,D,20180208,000000,54.4084,54.732,51.2007,51.2106,1981470.0850672,0
+CGNX.US,D,20180209,000000,51.7743,52.9963,50.155,52.5162,2704677.4253729,0
+CGNX.US,D,20180212,000000,53.2542,53.3667,51.5164,52.3938,2113013.2663686,0
+CGNX.US,D,20180213,000000,52.2793,53.5947,52.0681,52.6616,2558056.985543,0
+CGNX.US,D,20180214,000000,52.5362,55.4969,52.5362,55.4113,2838870.5490823,0
+CGNX.US,D,20180215,000000,57.1471,57.7197,54.5309,56.1353,2772285.5998297,0
+CGNX.US,D,20180216,000000,50.3522,53.8348,49.6343,53.292,8637277.9145038,0
+CGNX.US,D,20180220,000000,52.4993,54.5797,52.4993,53.8736,3933372.0745879,0
+CGNX.US,D,20180221,000000,54.1136,55.3923,54.025,54.3795,4723400.3385554,0
+CGNX.US,D,20180222,000000,54.3148,54.3527,51.2196,52.0402,4019588.0863934,0
+CGNX.US,D,20180223,000000,51.7554,52.6816,51.1907,51.7355,2086931.5671996,0
+CGNX.US,D,20180226,000000,51.8132,51.8988,50.7038,51.4307,3160333.9680831,0
+CGNX.US,D,20180227,000000,51.5453,52.096,50.9049,51.1141,1848486.9577965,0
+CGNX.US,D,20180228,000000,51.1141,52.1637,51.0085,51.2674,2202164.3981661,0
+CGNX.US,D,20180301,000000,51.0762,51.5363,50.1052,50.6261,1884500.6692269,0
+CGNX.US,D,20180302,000000,49.9977,50.8004,49.1631,50.646,1739755.9749134,0
+CGNX.US,D,20180305,000000,50.0943,50.5504,49.4889,50.169,1537871.3325942,0
+CGNX.US,D,20180306,000000,50.1789,51.2674,50.1749,50.7237,1976032.6321913,0
+CGNX.US,D,20180307,000000,50.4,52.6139,50.2456,52.4435,2187695.6523694,0
+CGNX.US,D,20180308,000000,52.5462,52.7105,51.6428,52.2124,1632571.3775206,0
+CGNX.US,D,20180309,000000,52.5849,53.8756,52.1447,53.5768,1572035.4063149,0
+CGNX.US,D,20180312,000000,53.8855,54.8794,53.7791,53.7889,1650066.6206337,0
+CGNX.US,D,20180313,000000,54.278,54.6205,52.3171,52.4715,1572564.5914794,0
+CGNX.US,D,20180314,000000,52.3081,53.0062,51.9466,52.3658,2048968.8075641,0
+CGNX.US,D,20180315,000000,52.5749,52.8817,51.7554,51.9934,1460971.7912933,0
+CGNX.US,D,20180316,000000,52.2036,52.9584,51.7455,52.826,2726927.3017949,0
+CGNX.US,D,20180319,000000,52.1936,52.347,50.9039,51.9934,2219159.5763609,0
+CGNX.US,D,20180320,000000,51.9646,53.7979,51.9556,53.6337,2128682.9712862,0
+CGNX.US,D,20180321,000000,53.4942,53.9912,53.0541,53.2662,2026063.2235284,0
+CGNX.US,D,20180322,000000,52.6238,53.1795,51.6428,51.6708,3057057.5085652,0
+CGNX.US,D,20180323,000000,51.623,51.9118,50.3612,50.39,2932549.3770973,0
+CGNX.US,D,20180326,000000,51.124,51.7355,50.3413,51.6329,1878590.263386,0
+CGNX.US,D,20180327,000000,52.0133,52.5462,50.6361,50.9428,3389469.1360066,0
+CGNX.US,D,20180328,000000,50.7237,50.9527,48.4291,48.4958,2205223.028168,0
+CGNX.US,D,20180329,000000,48.8136,50.5136,48.3714,49.663,3411593.4941257,0
+CGNX.US,D,20180402,000000,49.4211,49.6431,46.2901,46.6346,2928531.7872624,0
+CGNX.US,D,20180403,000000,47.523,48.0199,46.8268,47.8108,3037087.0445214,0
+CGNX.US,D,20180404,000000,47.256,48.0299,46.3856,47.9352,3425738.9047746,0
+CGNX.US,D,20180405,000000,48.4192,49.6043,47.9811,48.0876,1923539.8738271,0
+CGNX.US,D,20180406,000000,47.5807,48.3157,46.7004,47.0838,1818921.8746892,0
+CGNX.US,D,20180409,000000,47.4373,48.2021,47.1126,47.4751,1605373.0675303,0
+CGNX.US,D,20180410,000000,47.0469,48.4381,45.8907,48.2021,4281904.2686904,0
+CGNX.US,D,20180411,000000,48.0099,48.3426,47.3029,48.0099,2142957.9168235,0
+CGNX.US,D,20180412,000000,48.221,48.7449,47.8965,48.4481,1247772.4270894,0
+CGNX.US,D,20180413,000000,48.6692,48.9291,47.9909,48.1833,1300617.6408477,0
+CGNX.US,D,20180416,000000,48.4291,48.7837,47.7151,48.5715,2161225.3485351,0
+CGNX.US,D,20180417,000000,48.8613,49.6431,48.4004,49.2806,1591474.6769014,0
+CGNX.US,D,20180418,000000,49.3485,49.3485,48.1833,48.6105,1600610.4010501,0
+CGNX.US,D,20180419,000000,48.0587,48.4958,47.1405,47.4751,1814659.2731272,0
+CGNX.US,D,20180420,000000,47.3696,48.6782,47.1455,48.6205,2450106.22443,0
+CGNX.US,D,20180423,000000,48.5238,48.8136,47.2172,47.4463,3013446.4253049,0
+CGNX.US,D,20180424,000000,47.6863,48.0587,45.7273,46.2244,1275422.6029697,0
+CGNX.US,D,20180425,000000,46.0053,46.0321,44.6948,45.1259,1947316.0528107,0
+CGNX.US,D,20180426,000000,45.3181,45.5741,44.8969,45.2116,1968538.6874428,0
+CGNX.US,D,20180427,000000,44.849,44.9536,43.7615,44.1409,3117575.4051352,0
+CGNX.US,D,20180430,000000,44.0455,44.7912,43.0824,44.1799,3813168.7188318,0
+CGNX.US,D,20180501,000000,38.2086,44.1221,38.1129,44.0355,12803876.049539,0
+CGNX.US,D,20180502,000000,43.5883,43.7417,42.6312,43.0435,3302796.2375789,0
+CGNX.US,D,20180503,000000,42.9599,44.3243,42.7666,44.0652,2852200.5928363,0
+CGNX.US,D,20180504,000000,44.1122,45.9564,43.2955,45.0582,2324405.1670127,0
+CGNX.US,D,20180507,000000,43.4727,44.6378,43.2516,44.2656,3132522.1246288,0
+CGNX.US,D,20180508,000000,43.9598,44.9915,43.9408,44.9158,2350755.9774228,0
+CGNX.US,D,20180509,000000,45.0293,46.1675,44.8302,46.073,1732115.4247874,0
+CGNX.US,D,20180510,000000,46.1387,46.7491,45.9464,46.3001,1686332.372816,0
+CGNX.US,D,20180511,000000,46.2901,46.4823,45.9136,46.2044,1331437.9069827,0
+CGNX.US,D,20180514,000000,46.3279,47.4273,46.3279,47.0081,1947839.2130966,0
+CGNX.US,D,20180515,000000,46.6636,46.9504,45.1497,45.2693,2393419.1464605,0
+CGNX.US,D,20180516,000000,45.1737,46.4972,44.7425,46.1098,1729420.2957904,0
+CGNX.US,D,20180517,000000,45.8907,45.8907,44.5901,44.7036,1714970.6287756,0
+CGNX.US,D,20180518,000000,44.5991,44.6748,43.3273,43.4509,2845561.1766931,0
+CGNX.US,D,20180521,000000,43.7397,44.8002,43.3852,43.7207,1526464.2292387,0
+CGNX.US,D,20180522,000000,43.9388,44.7315,43.7397,44.3023,1347290.3665491,0
+CGNX.US,D,20180523,000000,44.0055,44.5621,43.662,44.5234,964008.68136172,0
+CGNX.US,D,20180524,000000,44.5524,44.6508,43.9108,44.5524,1043318.1740759,0
+CGNX.US,D,20180525,000000,44.3123,44.7902,44.1919,44.6568,876445.10505759,0
+CGNX.US,D,20180529,000000,44.627,46.0541,44.4944,45.0003,1686403.6672119,0
+CGNX.US,D,20180530,000000,45.105,45.355,44.3313,44.37,1405342.0795064,0
+CGNX.US,D,20180531,000000,44.2346,44.6191,43.1631,43.7007,1329790.102704,0
+CGNX.US,D,20180601,000000,44.1102,44.5821,43.9049,44.3123,1018609.1430659,0
+CGNX.US,D,20180604,000000,44.3123,44.7802,44.0532,44.7415,851798.33112597,0
+CGNX.US,D,20180605,000000,44.9336,45.5442,44.7036,44.8481,746197.27264079,0
+CGNX.US,D,20180606,000000,44.8859,44.9148,44.1299,44.7235,1113885.5680386,0
+CGNX.US,D,20180607,000000,44.8092,44.9726,44.2146,44.6938,1133414.2076566,0
+CGNX.US,D,20180608,000000,44.5991,45.5152,44.2636,45.4296,1403519.5537501,0
+CGNX.US,D,20180611,000000,45.1817,45.2484,44.351,44.379,716039.74314443,0
+CGNX.US,D,20180612,000000,44.37,44.8002,43.8661,44.4357,992556.56414339,0
+CGNX.US,D,20180613,000000,44.4557,44.8719,44.1489,44.2536,1374046.8521137,0
+CGNX.US,D,20180614,000000,44.407,44.4944,43.7007,43.7694,1063502.5213074,0
+CGNX.US,D,20180615,000000,43.405,43.9776,42.9937,43.672,2112626.6699961,0
+CGNX.US,D,20180618,000000,43.3462,44.1589,43.0127,43.8154,1328245.7255067,0
+CGNX.US,D,20180619,000000,43.3752,43.6043,42.5028,43.2785,1099462.008831,0
+CGNX.US,D,20180620,000000,43.4509,43.672,43.1531,43.4707,619770.21736028,0
+CGNX.US,D,20180621,000000,43.405,43.643,43.1321,43.4229,971501.62196379,0
+CGNX.US,D,20180622,000000,43.7207,43.9776,42.8703,43.1251,2023947.4870169,0
+CGNX.US,D,20180625,000000,42.938,42.9837,41.3585,41.8176,1117981.4812946,0
+CGNX.US,D,20180626,000000,41.8465,42.5217,41.5865,42.0676,948254.62814465,0
+CGNX.US,D,20180627,000000,42.2947,42.8164,41.7977,41.8176,1034030.8238173,0
+CGNX.US,D,20180628,000000,41.7489,42.3992,41.0607,42.0964,881319.2317907,0
+CGNX.US,D,20180629,000000,42.1612,43.4229,42.1343,42.6482,1126445.4314869,0
+CGNX.US,D,20180702,000000,42.4361,42.8553,41.8076,42.5416,941988.75447045,0
+CGNX.US,D,20180703,000000,42.676,42.9937,41.9421,42.5416,562228.61078552,0
+CGNX.US,D,20180705,000000,42.7249,43.653,42.3036,43.6141,1276064.2525334,0
+CGNX.US,D,20180706,000000,43.624,44.4457,43.5186,44.2536,955531.67726595,0
+CGNX.US,D,20180709,000000,44.4747,45.0003,44.1869,44.9236,743184.83337436,0
+CGNX.US,D,20180710,000000,45.1727,46.2622,45.0483,46.1775,1674767.6184722,0
+CGNX.US,D,20180711,000000,45.6596,45.8907,43.2118,43.2885,1894700.788583,0
+CGNX.US,D,20180712,000000,43.7107,43.7874,43.0326,43.4609,1222333.3816306,0
+CGNX.US,D,20180713,000000,43.5673,43.8711,43.3273,43.7107,781472.93645085,0
+CGNX.US,D,20180716,000000,43.7207,43.8811,43.2208,43.4329,1000858.8467617,0
+CGNX.US,D,20180717,000000,43.3951,43.6967,43.0227,43.5385,843878.62829449,0
+CGNX.US,D,20180718,000000,43.405,43.7694,43.1829,43.5763,1215049.3034844,0
+CGNX.US,D,20180719,000000,43.4129,43.4129,42.5605,42.8991,826629.40105484,0
+CGNX.US,D,20180720,000000,42.9648,43.4796,42.7587,42.9748,955315.78578519,0
+CGNX.US,D,20180723,000000,42.9937,43.0884,41.8843,42.8413,1003809.0289499,0
+CGNX.US,D,20180724,000000,42.9937,43.6043,42.2697,42.5416,829353.65029812,0
+CGNX.US,D,20180725,000000,42.5705,43.4609,42.5515,43.2586,1140307.6728447,0
+CGNX.US,D,20180726,000000,43.3273,44.4387,43.0227,44.3223,1112852.3013702,0
+CGNX.US,D,20180727,000000,44.7704,44.9626,43.2308,43.653,1076775.3287153,0
+CGNX.US,D,20180730,000000,43.7397,43.9955,42.2358,42.3036,1391264.9508143,0
+CGNX.US,D,20180731,000000,46.3658,52.0363,46.3658,50.4598,5181011.9543494,0
+CGNX.US,D,20180801,000000,49.3325,50.1919,48.0219,48.97,2901197.917505,0
+CGNX.US,D,20180802,000000,48.8246,50.1441,48.3824,49.5496,1368364.3875108,0
+CGNX.US,D,20180803,000000,49.4729,50.6121,48.931,50.5544,1455450.9942644,0
+CGNX.US,D,20180806,000000,50.422,50.8601,50.1162,50.6221,1388833.9123261,0
+CGNX.US,D,20180807,000000,50.6689,51.1459,50.2307,50.9179,1215862.6620862,0
+CGNX.US,D,20180808,000000,50.8701,51.3103,50.4498,50.9179,1107845.6273094,0
+CGNX.US,D,20180809,000000,51.0892,51.128,50.4707,50.6689,798781.40832941,0
+CGNX.US,D,20180810,000000,50.1072,50.6978,49.7218,50.3552,1052850.5360612,0
+CGNX.US,D,20180813,000000,50.2974,50.4399,49.6173,49.694,1246416.8294194,0
+CGNX.US,D,20180814,000000,49.7119,50.403,49.7119,50.1919,1368745.9631511,0
+CGNX.US,D,20180815,000000,49.924,50.1162,49.1422,50.0007,1144338.3165831,0
+CGNX.US,D,20180816,000000,50.0972,50.5175,49.9339,50.3353,1085176.017683,0
+CGNX.US,D,20180817,000000,50.1919,50.3552,49.5296,50.163,554784.87335814,0
+CGNX.US,D,20180820,000000,50.1072,50.5175,49.8662,50.163,641191.67298395,0
+CGNX.US,D,20180821,000000,50.2118,51.1379,49.8324,50.9288,1051167.5866577,0
+CGNX.US,D,20180822,000000,50.8999,51.3113,50.4369,50.8611,699995.49161136,0
+CGNX.US,D,20180823,000000,50.7087,50.9378,50.403,50.651,593471.62256423,0
+CGNX.US,D,20180824,000000,49.7507,50.0883,49.0057,49.4429,963268.6254486,0
+CGNX.US,D,20180827,000000,49.5107,50.8432,49.5107,50.2019,1016300.6104415,0
+CGNX.US,D,20180828,000000,50.5364,51.2485,50.4518,50.7565,999068.45369102,0
+CGNX.US,D,20180829,000000,50.7954,50.9647,50.0595,50.7854,1046323.5843173,0
+CGNX.US,D,20180830,000000,50.7565,51.5612,50.7187,51.1569,916380.00826641,0
+CGNX.US,D,20180831,000000,51.0135,51.5612,50.9189,51.4736,806450.07455535,0
+CGNX.US,D,20180904,000000,51.3969,51.5034,50.6599,51.0623,727840.47189752,0
+CGNX.US,D,20180905,000000,50.9846,50.9846,49.9718,50.2974,753918.1544807,0
+CGNX.US,D,20180906,000000,50.2786,50.7237,50.2148,50.3652,938134.84050225,0
+CGNX.US,D,20180907,000000,50.2118,51.2823,50.0694,50.7376,848071.94375338,0
+CGNX.US,D,20180910,000000,50.8133,52.2384,50.8133,51.9715,1288250.5735125,0
+CGNX.US,D,20180911,000000,51.8381,52.2961,51.129,52.2673,1156376.0238918,0
+CGNX.US,D,20180912,000000,51.8958,52.6806,51.6668,52.4983,856985.75154279,0
+CGNX.US,D,20180913,000000,52.9764,53.6914,52.7273,53.1297,1163823.777905,0
+CGNX.US,D,20180914,000000,52.9953,53.5758,52.6706,53.3029,1335002.6267813,0
+CGNX.US,D,20180917,000000,53.3389,53.7889,52.7273,52.9764,1137258.0801606,0
+CGNX.US,D,20180918,000000,53.1108,53.549,52.9853,53.4932,674198.97002638,0
+CGNX.US,D,20180919,000000,53.5758,53.7591,53.2263,53.7202,805461.99447596,0
+CGNX.US,D,20180920,000000,53.8468,54.6982,53.7501,54.4014,1271087.7028652,0
+CGNX.US,D,20180921,000000,54.4194,55.7031,54.3068,55.6174,2077765.7186584,0
+CGNX.US,D,20180924,000000,55.3973,56.4679,55.3007,56.4111,1424780.3459463,0
+CGNX.US,D,20180925,000000,56.5545,56.6222,55.1125,55.4341,1981745.2211869,0
+CGNX.US,D,20180926,000000,55.5885,55.5975,54.4672,54.5737,890937.95036845,0
+CGNX.US,D,20180927,000000,54.5826,54.995,54.029,54.0479,1564797.5189042,0
+CGNX.US,D,20180928,000000,53.7113,53.9622,52.4257,53.4066,1521113.1329551,0
+CGNX.US,D,20181001,000000,53.6337,54.259,53.5669,54.2301,836941.9848103,0
+CGNX.US,D,20181002,000000,54.3357,54.6783,53.3577,53.6814,997394.5416053,0
+CGNX.US,D,20181003,000000,53.8178,54.4871,53.4833,54.3815,1082926.7296974,0
+CGNX.US,D,20181004,000000,54.2003,54.3357,53.2841,53.6237,729668.01838582,0
+CGNX.US,D,20181005,000000,53.2552,53.3866,48.3624,48.3914,2301192.3141719,0
+CGNX.US,D,20181008,000000,48.0299,48.3436,47.2162,47.8287,1322801.2436058,0
+CGNX.US,D,20181009,000000,47.5409,47.6374,46.4405,46.6117,1080335.0277819,0
+CGNX.US,D,20181010,000000,46.2214,46.3916,43.5523,43.638,2216636.156402,0
+CGNX.US,D,20181011,000000,43.2935,44.8539,41.4661,41.7718,2291409.9197274,0
+CGNX.US,D,20181012,000000,42.6999,43.2358,41.8973,42.7866,2082703.106616,0
+CGNX.US,D,20181015,000000,42.7089,42.7477,41.486,42.1751,2507205.0024327,0
+CGNX.US,D,20181016,000000,45.121,45.5889,43.658,44.4327,2266147.604039,0
+CGNX.US,D,20181017,000000,44.3173,44.6051,43.3902,43.9148,1384504.0329539,0
+CGNX.US,D,20181018,000000,43.6967,43.8294,42.1851,42.3175,993873.00010282,0
+CGNX.US,D,20181019,000000,42.5356,42.685,41.3615,41.4282,1254620.7056884,0
+CGNX.US,D,20181022,000000,41.5328,43.0974,40.6724,41.3326,1099221.0136896,0
+CGNX.US,D,20181023,000000,40.2999,41.5039,39.772,41.1305,1261376.6028165,0
+CGNX.US,D,20181024,000000,41.3615,42.1552,39.6029,39.6566,1779447.8746881,0
+CGNX.US,D,20181025,000000,39.9634,41.3416,39.544,40.0878,1319791.8167787,0
+CGNX.US,D,20181026,000000,39.2264,40.3189,38.106,39.4575,1630405.433688,0
+CGNX.US,D,20181029,000000,40.0788,40.9292,37.3133,37.8978,2384491.2806212,0
+CGNX.US,D,20181030,000000,35.4022,40.2122,34.5976,40.1545,5035179.769461,0
+CGNX.US,D,20181031,000000,40.8725,42.7676,40.6454,40.9871,2242625.4741002,0
+CGNX.US,D,20181101,000000,41.4183,44.385,41.1693,44.365,2378557.7794127,0
+CGNX.US,D,20181102,000000,44.6528,45.6229,43.6868,44.5581,2263120.1025763,0
+CGNX.US,D,20181105,000000,44.385,44.7295,42.7289,43.0544,1552763.8281811,0
+CGNX.US,D,20181106,000000,42.913,44.7195,42.7089,44.6428,1338340.4094886,0
+CGNX.US,D,20181107,000000,45.2644,45.5789,44.4227,45.3688,1457830.8212848,0
+CGNX.US,D,20181108,000000,45.1309,45.5889,44.5581,44.7862,846167.07799057,0
+CGNX.US,D,20181109,000000,44.1639,44.37,42.7866,43.1112,1075622.5686227,0
+CGNX.US,D,20181112,000000,42.1473,42.3364,40.0121,40.1545,1788990.2781378,0
+CGNX.US,D,20181113,000000,40.2322,40.7391,39.8687,40.1545,1869839.1273171,0
+CGNX.US,D,20181114,000000,40.5957,41.0637,39.2074,39.4862,1558294.6666743,0
+CGNX.US,D,20181115,000000,39.314,40.6444,39.0063,40.3109,2449032.7919047,0
+CGNX.US,D,20181116,000000,39.772,41.1563,39.5539,40.9025,1522371.3284219,0
+CGNX.US,D,20181119,000000,41.0459,41.0459,38.7672,38.9963,2411204.5878896,0
+CGNX.US,D,20181120,000000,38.2285,39.3808,37.624,38.9485,1423932.8463661,0
+CGNX.US,D,20181121,000000,39.5539,40.0968,38.9396,39.1696,1008501.4051806,0
+CGNX.US,D,20181123,000000,38.6049,39.792,38.6049,39.1317,314286.78452162,0
+CGNX.US,D,20181126,000000,39.782,40.497,39.6666,39.8397,1234932.4067893,0
+CGNX.US,D,20181127,000000,39.8777,39.9154,39.0352,39.1217,1153107.5272878,0
+CGNX.US,D,20181128,000000,39.4762,40.8456,38.6238,40.8188,1398497.817493,0
+CGNX.US,D,20181129,000000,40.5588,41.1713,40.1645,40.5777,1196433.4329642,0
+CGNX.US,D,20181130,000000,40.5867,42.1681,40.534,42.1681,1588551.6066665,0
+CGNX.US,D,20181203,000000,43.672,45.5043,43.1251,45.357,2457645.3557675,0
+CGNX.US,D,20181204,000000,45.0602,45.079,43.0874,43.1162,1819983.2574574,0
+CGNX.US,D,20181206,000000,41.7937,42.4091,40.6157,42.0746,1836492.428784,0
+CGNX.US,D,20181207,000000,41.6493,42.0835,39.5739,39.6566,1537042.911796,0
+CGNX.US,D,20181210,000000,39.4195,40.2332,38.7822,39.6029,987517.75739705,0
+CGNX.US,D,20181211,000000,40.2332,40.7511,38.6905,39.0163,913952.98636408,0
+CGNX.US,D,20181212,000000,39.9154,40.9025,39.3608,40.0878,897381.55795938,0
+CGNX.US,D,20181213,000000,40.1355,40.3966,37.8401,38.095,1145649.7318105,0
+CGNX.US,D,20181214,000000,37.5035,38.0094,36.403,37.9905,1401218.0501506,0
+CGNX.US,D,20181217,000000,37.6001,38.1429,36.3542,37.0036,1485198.8320205,0
+CGNX.US,D,20181218,000000,37.2426,37.9626,36.9358,37.2426,1569865.4458966,0
+CGNX.US,D,20181219,000000,37.3203,37.8132,35.3873,35.9878,1784735.7097472,0
+CGNX.US,D,20181220,000000,35.3873,35.8623,34.025,34.9332,1984979.5768126,0
+CGNX.US,D,20181221,000000,35.1373,35.4361,34.007,34.245,3687855.2619335,0
+CGNX.US,D,20181224,000000,33.768,34.8117,33.4583,33.4692,571275.97004907,0
+CGNX.US,D,20181226,000000,33.7003,36.1431,33.4114,36.1232,922841.69049293,0
+CGNX.US,D,20181227,000000,35.215,36.3065,34.7738,36.2965,855994.65902413,0
+CGNX.US,D,20181228,000000,36.7377,36.8791,35.8066,36.1232,831131.99361175,0
+CGNX.US,D,20181231,000000,36.5086,37.0922,35.9778,37.0414,1060062.3156651,0
+CGNX.US,D,20190102,000000,36.1331,37.2814,35.7009,36.9648,987225.55078821,0
+CGNX.US,D,20190103,000000,36.3642,36.3642,34.1006,34.6294,2504032.9038851,0
+CGNX.US,D,20190104,000000,35.3972,36.1999,35.1173,36.1044,2155205.4907344,0
+CGNX.US,D,20190107,000000,36.2875,37.5324,35.7099,37.2814,1765861.7735964,0
+CGNX.US,D,20190108,000000,37.7166,39.3708,37.5613,39.2264,2108004.5840148,0
+CGNX.US,D,20190109,000000,39.8308,40.3476,39.093,39.544,1333543.6020299,0
+CGNX.US,D,20190110,000000,39.2751,40.3676,38.9783,40.3387,735970.04133123,0
+CGNX.US,D,20190111,000000,40.1256,40.502,39.2364,39.9831,677131.07757906,0
+CGNX.US,D,20190114,000000,39.5639,40.3476,39.2224,39.6466,944069.34585713,0
+CGNX.US,D,20190115,000000,39.7532,40.2032,39.5539,39.8497,1222851.5211844,0
+CGNX.US,D,20190116,000000,39.9055,40.3476,39.544,39.6566,1353483.9416809,0
+CGNX.US,D,20190117,000000,39.4664,40.5967,39.093,40.2332,1022634.7660724,0
+CGNX.US,D,20190118,000000,40.7411,41.4501,40.544,41.1325,1538651.5543642,0
+CGNX.US,D,20190122,000000,39.7532,41.0647,39.3041,39.7532,1241805.7890488,0
+CGNX.US,D,20190123,000000,40.0878,40.52,38.7105,39.1507,1089149.4250754,0
+CGNX.US,D,20190124,000000,39.3041,41.0169,39.2264,40.4453,1603718.2342265,0
+CGNX.US,D,20190125,000000,40.9602,42.207,40.9602,41.9302,976126.7203842,0
+CGNX.US,D,20190128,000000,40.9402,41.6204,40.5687,41.0936,1027204.6364396,0
+CGNX.US,D,20190129,000000,41.2967,41.948,41.1325,41.5547,1243854.24775,0
+CGNX.US,D,20190130,000000,42.1313,42.8194,41.3535,42.7617,743038.22799673,0
+CGNX.US,D,20190131,000000,42.7617,43.8821,42.5495,43.5863,1526440.1297245,0
+CGNX.US,D,20190201,000000,43.4419,44.361,43.2586,44.0922,1230002.0478566,0
+CGNX.US,D,20190204,000000,44.2156,44.7445,43.5046,44.5354,806601.7006651,0
+CGNX.US,D,20190205,000000,44.5543,45.2234,44.5543,45.0123,768812.65836041,0
+CGNX.US,D,20190206,000000,45.0223,46.2672,45.0223,46.0291,1044655.6971101,0
+CGNX.US,D,20190207,000000,45.4515,45.8569,44.7734,45.3658,1605474.4863189,0
+CGNX.US,D,20190208,000000,44.8989,45.2135,43.677,44.9556,1295694.3109399,0
+CGNX.US,D,20190211,000000,45.089,45.9814,44.5543,45.9326,1418649.0278926,0
+CGNX.US,D,20190212,000000,46.1248,47.4024,45.9814,47.265,2217142.2461989,0
+CGNX.US,D,20190213,000000,47.5987,47.5987,46.556,47.2929,1838229.6020942,0
+CGNX.US,D,20190214,000000,46.8517,47.2729,44.8122,46.8139,3063984.1105851,0
+CGNX.US,D,20190215,000000,49.8114,49.8494,47.8108,48.5945,3651053.2955617,0
+CGNX.US,D,20190219,000000,48.261,49.437,47.9064,49.3235,1488471.3452103,0
+CGNX.US,D,20190220,000000,49.0197,49.9648,48.6135,49.1154,1576311.0617805,0
+CGNX.US,D,20190221,000000,49.0297,49.0964,48.3177,49.0487,896288.04250565,0
+CGNX.US,D,20190222,000000,49.2458,49.7248,49.2179,49.6491,973558.11383635,0
+CGNX.US,D,20190225,000000,49.9947,51.2296,49.8791,51.1141,1770991.9576673,0
+CGNX.US,D,20190226,000000,51.0185,51.5951,50.7695,51.5851,1477500.0414019,0
+CGNX.US,D,20190227,000000,51.2396,51.9626,51.0085,51.7862,1528250.6057237,0
+CGNX.US,D,20190228,000000,51.4984,51.7475,50.7217,51.1997,1316738.2075089,0
+CGNX.US,D,20190301,000000,51.624,52.4375,51.2096,52.2066,1266594.1476261,0
+CGNX.US,D,20190304,000000,52.5521,52.5909,51.0075,52.4087,1274939.6085405,0
+CGNX.US,D,20190305,000000,52.4087,52.7075,51.7086,51.7275,1017329.8605242,0
+CGNX.US,D,20190306,000000,51.624,51.7275,50.4428,50.8063,1077108.7053275,0
+CGNX.US,D,20190307,000000,50.4249,50.4249,49.3315,49.9349,1616849.456989,0
+CGNX.US,D,20190308,000000,49.2628,49.5306,48.5616,49.3692,1166695.6366723,0
+CGNX.US,D,20190311,000000,49.7327,50.6629,49.435,50.3483,932055.73806257,0
+CGNX.US,D,20190312,000000,50.4339,51.0752,49.8284,50.6928,966765.06329052,0
+CGNX.US,D,20190313,000000,50.9786,51.2256,50.1072,51.0852,846249.41799718,0
+CGNX.US,D,20190314,000000,51.0463,51.1131,50.416,50.8362,543571.57026201,0
+CGNX.US,D,20190315,000000,50.9517,52.3698,50.7217,52.11,2191951.2249065,0
+CGNX.US,D,20190318,000000,52.081,52.1577,51.1997,51.8729,994112.99109772,0
+CGNX.US,D,20190319,000000,52.1577,52.1577,51.123,51.1997,1089381.382899,0
+CGNX.US,D,20190320,000000,51.1798,51.5463,50.5853,50.9687,806394.84650213,0
+CGNX.US,D,20190321,000000,50.9029,51.5274,50.5773,51.2674,1377749.1399721,0
+CGNX.US,D,20190322,000000,50.893,50.893,47.988,48.0369,1122429.8499448,0
+CGNX.US,D,20190325,000000,48.0069,48.3994,47.4134,48.0558,1027942.6840598,0
+CGNX.US,D,20190326,000000,48.6872,48.8913,47.7301,48.0946,759062.39660135,0
+CGNX.US,D,20190327,000000,48.0069,48.206,46.7601,47.4603,1595343.6530658,0
+CGNX.US,D,20190328,000000,47.6813,48.8713,47.6384,48.0846,984642.88619044,0
+CGNX.US,D,20190329,000000,48.4281,49.0367,48.4281,48.7649,810922.5427196,0
+CGNX.US,D,20190401,000000,49.6283,50.883,49.2438,50.8641,1143362.2862608,0
+CGNX.US,D,20190402,000000,50.9129,51.1708,50.3871,51.0653,1052217.9238152,0
+CGNX.US,D,20190403,000000,51.5851,52.351,51.3441,51.6907,927825.26918605,0
+CGNX.US,D,20190404,000000,51.7962,52.4475,50.9029,51.363,962980.43542544,0
+CGNX.US,D,20190405,000000,49.8194,51.1798,48.978,51.0274,1933201.770701,0
+CGNX.US,D,20190408,000000,50.9029,51.8152,50.8163,51.4696,1084288.3522458,0
+CGNX.US,D,20190409,000000,51.4317,51.605,50.7785,50.9517,728410.8270653,0
+CGNX.US,D,20190410,000000,51.0274,51.5662,50.5673,51.5174,918741.7606513,0
+CGNX.US,D,20190411,000000,50.6589,52.1966,50.6589,52.081,749054.06921181,0
+CGNX.US,D,20190412,000000,49.1402,52.9067,49.1402,52.572,667048.44335426,0
+CGNX.US,D,20190415,000000,52.5809,53.0799,51.8819,52.3211,658395.71363461,0
+CGNX.US,D,20190416,000000,52.812,53.9045,52.7553,53.6724,1201534.4967886,0
+CGNX.US,D,20190417,000000,54.1166,54.5279,53.4454,53.7113,788185.65528292,0
+CGNX.US,D,20190418,000000,53.6337,54.3557,53.0311,54.1724,973298.03991302,0
+CGNX.US,D,20190422,000000,53.8079,53.8178,52.5521,52.8499,988805.07311024,0
+CGNX.US,D,20190423,000000,53.0799,54.6524,52.9444,54.4981,1027342.2044994,0
+CGNX.US,D,20190424,000000,54.4412,54.9491,53.5947,53.8368,1236942.7079265,0
+CGNX.US,D,20190425,000000,53.6914,53.7791,52.2344,52.4854,1068808.431002,0
+CGNX.US,D,20190426,000000,52.3211,52.6876,51.5851,52.6686,1312789.903777,0
+CGNX.US,D,20190429,000000,52.4954,52.8499,51.4317,51.4885,1661825.1752371,0
+CGNX.US,D,20190430,000000,43.5883,48.5328,43.1182,48.3504,8152700.9506893,0
+CGNX.US,D,20190501,000000,47.8258,49.2338,46.2911,46.2911,3269527.8624667,0
+CGNX.US,D,20190502,000000,46.3488,46.9434,45.8797,46.2911,1876612.0949344,0
+CGNX.US,D,20190503,000000,46.7023,47.2222,46.5987,47.0021,1302449.2039217,0
+CGNX.US,D,20190506,000000,45.6009,46.3189,45.122,46.072,1449143.9505868,0
+CGNX.US,D,20190507,000000,45.7263,45.7263,44.8539,45.5422,1283953.8309721,0
+CGNX.US,D,20190508,000000,45.4088,46.062,45.3698,45.6497,934146.37091347,0
+CGNX.US,D,20190509,000000,45.0443,45.6448,44.1779,44.8919,1309816.626221,0
+CGNX.US,D,20190510,000000,44.5851,45.122,43.7227,44.8819,1070312.6423424,0
+CGNX.US,D,20190513,000000,43.3095,43.8931,42.1881,42.198,1258717.6230908,0
+CGNX.US,D,20190514,000000,42.7039,43.629,42.7039,43.2905,1082362.3994081,0
+CGNX.US,D,20190515,000000,42.7816,43.8084,42.7816,43.5593,903714.70944386,0
+CGNX.US,D,20190516,000000,43.6839,43.9268,43.0504,43.1371,1034223.6199304,0
+CGNX.US,D,20190517,000000,42.4441,43.2606,42.1114,42.2438,1138512.2590418,0
+CGNX.US,D,20190520,000000,41.4183,42.0486,41.1783,41.6185,1003340.0925708,0
+CGNX.US,D,20190521,000000,42.1572,42.4241,41.9859,42.1871,825585.08877581,0
+CGNX.US,D,20190522,000000,41.8893,42.3315,41.5148,41.5148,935146.50074993,0
+CGNX.US,D,20190523,000000,40.8615,41.0459,40.3986,40.7371,813025.22532758,0
+CGNX.US,D,20190524,000000,41.2171,41.5805,40.6414,40.6992,746845.95122951,0
+CGNX.US,D,20190528,000000,40.8615,41.255,40.272,40.3059,2008657.3494469,0
+CGNX.US,D,20190529,000000,39.795,40.3676,39.3071,40.0171,989156.524358,0
+CGNX.US,D,20190530,000000,40.1605,40.6704,39.6316,40.0748,949789.96802412,0
+CGNX.US,D,20190531,000000,39.4025,39.6884,38.9226,38.9713,1414428.6004803,0
+CGNX.US,D,20190603,000000,39.0949,39.6236,38.5681,39.1147,1566442.3107436,0
+CGNX.US,D,20190604,000000,39.8727,40.9282,39.4315,40.8805,1349908.1762716,0
+CGNX.US,D,20190605,000000,41.1683,41.2689,40.2859,41.0717,750953.91424251,0
+CGNX.US,D,20190606,000000,41.1972,41.5805,40.7072,41.4282,939750.51209548,0
+CGNX.US,D,20190607,000000,41.5995,42.6272,41.4093,42.5495,1007124.7204359,0
+CGNX.US,D,20190610,000000,42.9728,44.0095,42.9728,43.7327,749447.69460929,0
+CGNX.US,D,20190611,000000,44.5581,44.9885,43.3772,43.645,1395568.7223796,0
+CGNX.US,D,20190612,000000,43.5206,43.5783,42.448,42.9071,1109761.5386829,0
+CGNX.US,D,20190613,000000,43.0794,43.3145,42.5396,43.1651,954165.03398541,0
+CGNX.US,D,20190614,000000,43.0604,43.0604,41.6862,41.9371,920058.19661074,0
+CGNX.US,D,20190617,000000,41.8206,42.4729,41.487,41.7828,776733.36533831,0
+CGNX.US,D,20190618,000000,42.0825,43.1461,41.6961,43.0405,1757956.1288149,0
+CGNX.US,D,20190619,000000,43.3872,44.0772,43.1938,43.9128,1301434.0118889,0
+CGNX.US,D,20190620,000000,44.7205,45.5252,44.365,45.124,1043847.3592403,0
+CGNX.US,D,20190621,000000,45.0363,45.0463,44.4417,44.5484,1080747.7319614,0
+CGNX.US,D,20190624,000000,44.4904,44.8749,44.0295,44.395,571475.79518708,0
+CGNX.US,D,20190625,000000,44.404,44.5294,44.1539,44.3073,756344.17223661,0
+CGNX.US,D,20190626,000000,44.6538,45.344,44.2873,45.104,919524.99486058,0
+CGNX.US,D,20190627,000000,45.4385,45.805,45.0363,45.4108,789660.74637704,0
+CGNX.US,D,20190628,000000,45.6606,46.4086,45.5442,46.0561,1520583.9477906,0
+CGNX.US,D,20190701,000000,47.1595,47.8018,45.825,45.835,1419330.8433133,0
+CGNX.US,D,20190702,000000,45.7483,45.7483,43.5783,43.7884,1558552.7323047,0
+CGNX.US,D,20190703,000000,43.8451,44.0582,43.2705,43.9708,1187832.9188585,0
+CGNX.US,D,20190705,000000,43.1551,43.8641,41.1583,42.6562,1516409.7111137,0
+CGNX.US,D,20190708,000000,42.3016,42.3394,40.7561,41.0139,1214443.8031918,0
+CGNX.US,D,20190709,000000,40.7858,41.5895,40.516,41.3506,1545202.6056223,0
+CGNX.US,D,20190710,000000,41.6473,41.8166,40.3626,40.7371,1376524.0813372,0
+CGNX.US,D,20190711,000000,40.8805,41.0239,40.0361,40.2572,1211410.2768505,0
+CGNX.US,D,20190712,000000,40.3249,40.9861,39.9304,40.7181,1400700.9147431,0
+CGNX.US,D,20190715,000000,40.8705,41.0059,40.267,40.8048,1417056.4516671,0
+CGNX.US,D,20190716,000000,38.3739,41.4671,38.3739,41.3037,2111909.7094507,0
+CGNX.US,D,20190717,000000,41.3217,41.8116,41.0816,41.236,1099011.1470874,0
+CGNX.US,D,20190718,000000,41.1683,41.3177,40.4453,40.8516,1608266.0133725,0
+CGNX.US,D,20190719,000000,41.1394,41.2937,40.6027,40.6117,1442793.7286131,0
+CGNX.US,D,20190722,000000,40.7561,41.2937,40.6893,41.1295,1287871.006165,0
+CGNX.US,D,20190723,000000,41.5148,42.1483,41.2739,42.0736,1661702.6693735,0
+CGNX.US,D,20190724,000000,42.0347,42.8006,41.8893,42.7617,1866506.365342,0
+CGNX.US,D,20190725,000000,42.6661,42.674,41.0578,41.1394,1437415.5203761,0
+CGNX.US,D,20190726,000000,41.0816,41.3037,40.2859,40.4693,2588183.3865004,0
+CGNX.US,D,20190729,000000,40.4693,41.1394,40.1695,40.5927,2104588.4778868,0
+CGNX.US,D,20190730,000000,40.1405,44.2683,39.4025,44.2586,4769598.1029992,0
+CGNX.US,D,20190731,000000,44.0772,44.7675,41.9182,42.2438,2869244.9742059,0
+CGNX.US,D,20190801,000000,42.196,43.1551,41.0906,41.6672,1627196.1817228,0
+CGNX.US,D,20190802,000000,41.0816,41.255,39.5282,40.3437,1610770.3545493,0
+CGNX.US,D,20190805,000000,39.2483,40.516,38.587,40.3149,1554116.4134118,0
+CGNX.US,D,20190806,000000,40.766,41.2171,40.0918,41.0059,989833.31904652,0
+CGNX.US,D,20190807,000000,40.3916,41.4521,40.2132,41.227,954526.52669738,0
+CGNX.US,D,20190808,000000,41.4571,42.7906,41.4571,42.7517,1060633.6749793,0
+CGNX.US,D,20190809,000000,42.6073,42.7129,41.3704,42.0148,664887.5202538,0
+CGNX.US,D,20190812,000000,41.6762,42.3694,40.8905,41.2838,1209687.1615901,0
+CGNX.US,D,20190813,000000,41.0439,43.2905,40.9183,43.2328,1111929.4908083,0
+CGNX.US,D,20190814,000000,42.0825,42.3016,41.3764,41.9859,1745194.4319358,0
+CGNX.US,D,20190815,000000,42.0347,42.1024,41.4272,41.8206,1592652.5406545,0
+CGNX.US,D,20190816,000000,42.1403,42.9837,42.1114,42.4639,1025207.389206,0
+CGNX.US,D,20190819,000000,43.2626,44.0792,43.1281,43.4369,1289111.1269963,0
+CGNX.US,D,20190820,000000,43.4936,43.7247,42.8593,43.0994,817334.01762501,0
+CGNX.US,D,20190821,000000,43.7147,43.7147,42.8981,43.1182,586145.37026824,0
+CGNX.US,D,20190822,000000,43.399,43.5424,42.7627,43.0227,573324.42875025,0
+CGNX.US,D,20190823,000000,42.685,43.1661,41.3595,41.5517,952022.18552055,0
+CGNX.US,D,20190826,000000,42.3115,42.4739,41.2012,41.5617,558429.92487053,0
+CGNX.US,D,20190827,000000,41.947,42.0247,41.0518,41.3595,571062.08686115,0
+CGNX.US,D,20190828,000000,41.1773,41.7728,40.8985,41.6473,462147.34518289,0
+CGNX.US,D,20190829,000000,42.3016,43.0415,42.3016,42.8891,471158.55517525,0
+CGNX.US,D,20190830,000000,43.3214,43.4747,43.0326,43.3214,790396.78570448,0
+CGNX.US,D,20190903,000000,43.0027,43.8561,41.23,41.5418,1076685.9596837,0
+CGNX.US,D,20190904,000000,42.206,43.1281,42.206,42.9738,642426.7730832,0
+CGNX.US,D,20190905,000000,43.5326,45.4237,43.5326,45.3101,777917.25397003,0
+CGNX.US,D,20190906,000000,45.4515,45.7712,45.0303,45.4705,871145.22024149,0
+CGNX.US,D,20190909,000000,45.7423,46.2512,45.2135,45.8489,889088.31265886,0
+CGNX.US,D,20190910,000000,45.7523,46.3558,44.4836,46.3558,815582.78626479,0
+CGNX.US,D,20190911,000000,46.4912,47.9522,45.8877,47.9342,959566.33759014,0
+CGNX.US,D,20190912,000000,48.0478,48.3644,47.3456,48.0966,886397.2002475,0
+CGNX.US,D,20190913,000000,48.4123,48.7489,47.8755,48.4988,640483.74975634,0
+CGNX.US,D,20190916,000000,48.0389,48.7876,47.7431,47.9044,693891.28551112,0
+CGNX.US,D,20190917,000000,47.8575,47.8994,46.8905,47.8475,729336.65006652,0
+CGNX.US,D,20190918,000000,47.6932,48.2689,47.3646,48.213,733401.43478337,0
+CGNX.US,D,20190919,000000,48.3077,48.982,48.1166,48.4801,942541.03500263,0
+CGNX.US,D,20190920,000000,48.4601,48.4801,46.1128,46.3269,2040549.0398143,0
+CGNX.US,D,20190923,000000,46.53,47.0509,46.1278,46.2134,824191.33354186,0
+CGNX.US,D,20190924,000000,46.3936,46.53,44.8002,45.2713,742802.25358752,0
+CGNX.US,D,20190925,000000,45.1279,46.3846,44.9456,46.1665,806061.46988999,0
+CGNX.US,D,20190926,000000,46.1665,46.5102,45.9156,46.2512,569508.67234609,0
+CGNX.US,D,20190927,000000,46.2991,46.9632,45.8777,46.3369,916631.04487194,0
+CGNX.US,D,20190930,000000,46.6067,47.4134,46.3558,47.2122,885937.30118616,0
+CGNX.US,D,20191001,000000,47.6057,48.222,45.8489,46.0511,907547.5363372,0
+CGNX.US,D,20191002,000000,45.7234,45.839,44.6628,45.4326,756407.4334612,0
+CGNX.US,D,20191003,000000,45.2614,46.1945,44.7235,46.1945,408415.47013376,0
+CGNX.US,D,20191004,000000,46.3169,47.3268,46.2134,47.3069,484457.47039017,0
+CGNX.US,D,20191007,000000,46.9534,47.6057,46.804,47.1166,804298.18877269,0
+CGNX.US,D,20191008,000000,46.7123,47.0878,44.368,44.406,1481546.7514831,0
+CGNX.US,D,20191009,000000,44.9356,45.6546,44.378,45.4048,700233.4743134,0
+CGNX.US,D,20191010,000000,45.3658,46.2791,44.8779,45.0113,815508.47942956,0
+CGNX.US,D,20191011,000000,46.0122,47.52,46.0122,47.0121,780591.29589221,0
+CGNX.US,D,20191014,000000,46.7701,46.8856,46.4325,46.8467,465843.60816281,0
+CGNX.US,D,20191015,000000,47.1355,47.8327,46.6067,47.2222,731529.70585249,0
+CGNX.US,D,20191016,000000,46.9921,47.4613,46.549,46.9732,674991.24155345,0
+CGNX.US,D,20191017,000000,47.7699,49.0107,47.4811,48.7976,717616.2530272,0
+CGNX.US,D,20191018,000000,48.6432,49.6143,48.5268,49.0497,776000.33845014,0
+CGNX.US,D,20191021,000000,49.4889,50.1959,49.1541,50.168,783037.39657655,0
+CGNX.US,D,20191022,000000,50.1062,50.7675,49.7288,50.5554,708656.25450238,0
+CGNX.US,D,20191023,000000,50.395,50.5703,48.8943,50.3562,914491.20884636,0
+CGNX.US,D,20191024,000000,50.8442,51.5851,50.0863,50.1152,720336.48568481,0
+CGNX.US,D,20191025,000000,50.2307,50.6908,50.0913,50.4508,977272.45145188,0
+CGNX.US,D,20191028,000000,51.0274,52.0263,51.0274,51.8749,1134027.7411206,0
+CGNX.US,D,20191029,000000,50.4319,50.7356,48.1255,49.9409,2225514.8190668,0
+CGNX.US,D,20191030,000000,49.1741,49.9698,48.3077,49.9409,1054812.6381702,0
+CGNX.US,D,20191031,000000,49.7,49.922,48.8465,49.4799,788111.34844767,0
+CGNX.US,D,20191101,000000,49.8154,50.4607,49.5077,50.3463,1541815.6197405,0
+CGNX.US,D,20191104,000000,50.9209,51.4696,50.2656,51.2863,888331.18625655,0
+CGNX.US,D,20191105,000000,51.2863,52.6716,51.1031,52.3818,866859.52331177,0
+CGNX.US,D,20191106,000000,52.2164,52.2164,51.0563,51.1409,672746.97429996,0
+CGNX.US,D,20191107,000000,51.7385,51.8749,51.2186,51.5951,704466.95562919,0
+CGNX.US,D,20191108,000000,51.4786,51.4984,50.5374,51.2575,925714.5534067,0
+CGNX.US,D,20191111,000000,50.7476,51.1509,50.6998,50.8731,436932.22437633,0
+CGNX.US,D,20191112,000000,50.7297,50.9975,49.5854,49.7767,1093852.8469169,0
+CGNX.US,D,20191113,000000,49.4409,49.7477,48.7787,49.0974,1266889.3666741,0
+CGNX.US,D,20191114,000000,48.9241,49.4211,48.71,48.933,1002020.6441721,0
+CGNX.US,D,20191115,000000,49.1541,49.6343,48.5168,49.4599,1376291.1193672,0
+CGNX.US,D,20191118,000000,49.2109,49.4112,47.8645,47.9889,730092.7723224,0
+CGNX.US,D,20191119,000000,48.221,48.7876,47.3059,48.6235,1220532.9470957,0
+CGNX.US,D,20191120,000000,48.3924,49.0497,47.8945,48.229,1102998.6125298,0
+CGNX.US,D,20191121,000000,48.221,48.6235,47.7868,48.249,1027909.547228,0
+CGNX.US,D,20191122,000000,48.6812,48.6812,47.6235,47.7012,537073.7387643,0
+CGNX.US,D,20191125,000000,47.7401,48.8853,47.1675,48.3356,1151243.8315282,0
+CGNX.US,D,20191126,000000,48.5168,49.0107,48.212,48.6035,871710.55467717,0
+CGNX.US,D,20191127,000000,48.6712,50.0485,48.5745,50.0485,791667.0309285,0
+CGNX.US,D,20191129,000000,49.5863,49.6303,48.221,48.2777,538523.72619788,0
+CGNX.US,D,20191202,000000,48.5258,49.3742,47.7111,47.8258,679794.07389058,0
+CGNX.US,D,20191203,000000,47.1335,47.508,46.6655,47.4114,693549.87572759,0
+CGNX.US,D,20191204,000000,47.8645,49.2975,47.528,48.0766,796528.10375812,0
+CGNX.US,D,20191205,000000,48.2977,48.4978,47.8218,47.9791,938596.74785644,0
+CGNX.US,D,20191206,000000,48.4591,49.5276,48.1106,49.4409,839274.61694895,0
+CGNX.US,D,20191209,000000,49.2498,49.431,48.221,48.249,677947.44862025,0
+CGNX.US,D,20191210,000000,48.2977,49.0497,48.229,48.982,557849.52823853,0
+CGNX.US,D,20191211,000000,48.9918,50.5116,48.7976,50.4627,1092714.1448741,0
+CGNX.US,D,20191212,000000,50.3094,52.0223,49.9908,51.9446,979495.63163052,0
+CGNX.US,D,20191213,000000,51.8579,52.9246,51.5981,52.4635,1519473.3618478,0
+CGNX.US,D,20191216,000000,52.7623,53.8198,52.7383,53.4693,1369335.3971009,0
+CGNX.US,D,20191217,000000,53.5967,54.5996,53.1785,54.3675,1370345.5684017,0
+CGNX.US,D,20191218,000000,54.3108,54.3108,53.1466,53.5868,1248843.8513217,0
+CGNX.US,D,20191219,000000,53.549,54.2143,53.3488,54.012,1498694.5599341,0
+CGNX.US,D,20191220,000000,54.4254,54.8586,52.7822,53.1278,2825886.9358441,0
+CGNX.US,D,20191223,000000,53.2233,53.9642,52.8588,53.7811,512895.90121182,0
+CGNX.US,D,20191224,000000,53.7421,53.8776,53.3379,53.6545,182073.83755668,0
+CGNX.US,D,20191226,000000,53.8776,53.8875,53.3289,53.8676,361792.95175343,0
+CGNX.US,D,20191227,000000,53.9165,54.4642,53.6934,54.0309,457660.81896873,0
+CGNX.US,D,20191230,000000,53.9642,54.3487,53.4833,54.0309,450083.53006721,0
+CGNX.US,D,20191231,000000,53.8975,54.5319,53.4643,53.9165,694317.04359411,0
+CGNX.US,D,20200102,000000,54.3018,54.5896,53.2811,54.4642,748743.78796737,0
+CGNX.US,D,20200103,000000,53.5021,54.2143,53.1278,53.8488,520711.1728154,0
+CGNX.US,D,20200106,000000,53.0301,53.6357,52.83,53.1565,986773.68489824,0
+CGNX.US,D,20200107,000000,53.3677,53.3866,52.5491,52.9923,762928.36032663,0
+CGNX.US,D,20200108,000000,52.7045,53.7133,52.5003,53.4354,913011.09702011,0
+CGNX.US,D,20200109,000000,53.8676,54.0987,53.4066,53.9453,639824.02555699,0
+CGNX.US,D,20200110,000000,53.9642,54.022,52.8967,53.0789,626347.37642534,0
+CGNX.US,D,20200113,000000,53.2622,54.4164,52.9246,54.3964,544086.69737657,0
+CGNX.US,D,20200114,000000,54.4542,55.0707,54.1376,54.503,965322.10488189,0
+CGNX.US,D,20200115,000000,54.503,54.8267,53.5021,54.0599,1043300.0994402,0
+CGNX.US,D,20200116,000000,54.6573,55.5417,54.3915,55.5417,626811.29207238,0
+CGNX.US,D,20200117,000000,55.7438,56.666,55.4939,56.4171,886602.04611761,0
+CGNX.US,D,20200121,000000,55.9172,56.0516,55.2429,55.475,1007013.260183,0
+CGNX.US,D,20200122,000000,55.8405,56.2837,55.5417,55.8215,750510.08152393,0
+CGNX.US,D,20200123,000000,55.7051,56.4071,55.1563,56.3215,805833.52865216,0
+CGNX.US,D,20200124,000000,56.6292,56.8971,55.0607,55.5417,876055.4962458,0
+CGNX.US,D,20200127,000000,53.9265,53.9265,52.5691,52.6079,937431.93800674,0
+CGNX.US,D,20200128,000000,53.2034,53.7034,52.7433,52.83,1051217.7939788,0
+CGNX.US,D,20200129,000000,53.3966,53.7034,51.8291,51.8579,960043.30714066,0
+CGNX.US,D,20200130,000000,51.1927,51.8579,50.3243,51.0284,987303.87420914,0
+CGNX.US,D,20200131,000000,50.8372,51.2316,48.6622,49.0407,1460324.116851,0
+CGNX.US,D,20200203,000000,49.6253,50.3094,49.6253,50.0585,954385.94619829,0
+CGNX.US,D,20200204,000000,51.1738,53.1178,50.3672,52.4924,929994.2254579,0
+CGNX.US,D,20200205,000000,53.549,53.8676,51.9247,53.0789,662714.54739628,0
+CGNX.US,D,20200206,000000,53.3966,53.4733,52.2881,52.5003,632671.49059204,0
+CGNX.US,D,20200207,000000,51.9148,52.096,50.3193,50.5016,725380.31316325,0
+CGNX.US,D,20200210,000000,50.1829,50.8751,50.164,50.2805,1307782.2255697,0
+CGNX.US,D,20200211,000000,50.7396,51.5592,50.169,50.6629,973430.58724074,0
+CGNX.US,D,20200212,000000,51.0284,52.8767,50.8133,52.7921,1491014.8480976,0
+CGNX.US,D,20200213,000000,51.9835,52.3558,51.1051,51.4337,1209346.755953,0
+CGNX.US,D,20200214,000000,50.5116,52.3658,50.0485,51.7225,1833047.2024095,0
+CGNX.US,D,20200218,000000,51.125,51.125,48.3824,49.0107,2154179.253091,0
+CGNX.US,D,20200219,000000,49.2498,50.9706,49.2011,50.2805,1366498.6834584,0
+CGNX.US,D,20200220,000000,50.0774,50.9428,49.5376,50.7496,896761.99961691,0
+CGNX.US,D,20200221,000000,50.1441,50.1441,48.0666,48.5358,2188057.1450813,0
+CGNX.US,D,20200224,000000,46.0083,47.3526,45.4964,46.9891,1680537.4438137,0
+CGNX.US,D,20200225,000000,47.4303,47.4503,44.9696,45.1617,1213359.3250559,0
+CGNX.US,D,20200226,000000,45.3908,46.4006,44.7665,44.9596,1025217.4306702,0
+CGNX.US,D,20200227,000000,43.3412,44.6898,42.8006,42.926,1452329.1030379,0
+CGNX.US,D,20200228,000000,40.8088,43.6967,40.5469,42.9071,1978871.3541267,0
+CGNX.US,D,20200302,000000,43.3025,44.6698,42.2996,44.6518,2153537.6035272,0
+CGNX.US,D,20200303,000000,44.7565,45.8459,44.0922,44.7085,1669550.0736626,0
+CGNX.US,D,20200304,000000,45.4008,45.9037,44.4577,45.817,870150.11113714,0
+CGNX.US,D,20200305,000000,44.2456,44.9796,43.4,43.8313,812999.1175206,0
+CGNX.US,D,20200306,000000,42.0029,43.2935,41.964,42.936,1292623.6311809,0
+CGNX.US,D,20200309,000000,39.3907,40.4603,37.7166,38.2524,1505058.8399577,0
+CGNX.US,D,20200310,000000,40.0648,40.9322,37.9377,40.9223,1179519.5906294,0
+CGNX.US,D,20200311,000000,39.4972,39.5939,37.4836,37.9556,1672448.040237,0
+CGNX.US,D,20200312,000000,34.8435,38.9196,33.9094,37.5613,2543072.1084853,0
+CGNX.US,D,20200313,000000,39.5649,43.1391,37.6678,42.9937,2010854.4218186,0
+CGNX.US,D,20200316,000000,37.6588,39.9881,36.8273,37.0484,1931770.8620494,0
+CGNX.US,D,20200317,000000,37.86,46.2881,37.3412,44.9506,2351241.984291,0
+CGNX.US,D,20200318,000000,41.5198,47.0211,40.1415,44.3033,2279282.8433871,0
+CGNX.US,D,20200319,000000,43.8214,43.9875,40.8407,42.3972,1820288.5179698,0
+CGNX.US,D,20200320,000000,42.8493,43.3412,40.2292,40.7201,2004324.4576353,0
+CGNX.US,D,20200323,000000,39.2553,39.6785,35.1722,36.8184,2569688.0135508,0
+CGNX.US,D,20200324,000000,38.601,42.7517,38.5421,42.5008,1491986.8618342,0
+CGNX.US,D,20200325,000000,40.3926,43.5336,39.545,41.3366,1965778.2889283,0
+CGNX.US,D,20200326,000000,41.7409,45.113,40.5757,45.113,1742358.7224397,0
+CGNX.US,D,20200327,000000,44.1409,45.2184,41.482,41.7121,1295348.8845706,0
+CGNX.US,D,20200330,000000,42.3972,44.2933,41.4571,43.7924,1351101.1022212,0
+CGNX.US,D,20200331,000000,43.7547,44.1211,40.2192,40.6724,1711635.8585077,0
+CGNX.US,D,20200401,000000,39.1507,40.8078,38.6875,39.4674,1411418.1695067,0
+CGNX.US,D,20200402,000000,39.0242,40.5568,38.6109,40.2382,1149219.4723412,0
+CGNX.US,D,20200403,000000,39.775,40.8935,38.7762,39.054,1483730.7699512,0
+CGNX.US,D,20200406,000000,40.6624,42.6173,39.9981,42.2907,1108596.7288331,0
+CGNX.US,D,20200407,000000,43.5046,44.0145,42.3872,42.5396,907788.53147851,0
+CGNX.US,D,20200408,000000,42.946,44.352,42.6073,43.9568,804067.2350956,0
+CGNX.US,D,20200409,000000,44.3133,45.6428,43.6967,44.4964,990716.96789802,0
+CGNX.US,D,20200413,000000,44.1976,44.342,43.2158,43.7447,783422.98880266,0
+CGNX.US,D,20200414,000000,44.9973,45.5392,44.5454,45.0163,803155.47014429,0
+CGNX.US,D,20200415,000000,44.2546,44.6518,43.3025,43.4757,898669.87781899,0
+CGNX.US,D,20200416,000000,43.8491,44.4964,42.917,43.7357,774723.06420117,0
+CGNX.US,D,20200417,000000,44.6987,45.6039,44.3233,45.3151,882607.55165031,0
+CGNX.US,D,20200420,000000,44.4677,46.4026,43.9268,46.2064,1355451.064522,0
+CGNX.US,D,20200421,000000,44.4187,45.4585,44.3323,45.2086,918121.19816241,0
+CGNX.US,D,20200422,000000,46.5859,47.8835,46.2692,47.262,978610.9786326,0
+CGNX.US,D,20200423,000000,47.3846,48.3307,45.8847,46.0191,1665653.9855447,0
+CGNX.US,D,20200424,000000,46.2114,47.4333,45.9316,47.0121,693030.73202733,0
+CGNX.US,D,20200427,000000,47.2232,48.5695,47.2232,48.0119,1505391.2124235,0
+CGNX.US,D,20200428,000000,51.7504,55.5646,50.7297,53.8019,3195106.5545356,0
+CGNX.US,D,20200429,000000,54.506,56.4221,54.0329,55.5845,1572191.0490104,0
+CGNX.US,D,20200430,000000,54.6405,54.9372,53.1955,53.2143,1590259.6597305,0
+CGNX.US,D,20200501,000000,51.9825,52.106,49.9878,50.4887,1320774.8761259,0
+CGNX.US,D,20200504,000000,50.4319,51.4706,49.9389,51.3172,880834.2290688,0
+CGNX.US,D,20200505,000000,52.096,53.1575,52.0213,52.4147,654772.75334351,0
+CGNX.US,D,20200506,000000,53.2532,53.9473,52.4335,53.4265,706272.4108962,0
+CGNX.US,D,20200507,000000,53.8995,54.6504,53.3587,53.6565,756396.38785055,0
+CGNX.US,D,20200508,000000,54.3895,55.6512,54.0519,55.4113,913526.22413468,0
+CGNX.US,D,20200511,000000,54.8526,56.6999,54.265,56.3264,1236563.140579,0
+CGNX.US,D,20200512,000000,56.5774,56.7387,53.6227,53.8019,892367.85487359,0
+CGNX.US,D,20200513,000000,53.3299,53.9952,51.7016,52.5202,1079379.0803879,0
+CGNX.US,D,20200514,000000,51.8411,54.4064,51.1848,54.2231,1311512.6295279,0
+CGNX.US,D,20200515,000000,53.4225,55.3515,53.2392,55.1782,1337521.0260081,0
+CGNX.US,D,20200518,000000,56.4111,58.2445,56.2627,57.7316,1216784.4685019,0
+CGNX.US,D,20200519,000000,57.397,59.9793,57.397,58.6787,1270678.011125,0
+CGNX.US,D,20200520,000000,59.9216,60.1635,58.7942,59.2065,965018.8526624,0
+CGNX.US,D,20200521,000000,59.1976,59.7961,58.592,58.9964,1044958.9493296,0
+CGNX.US,D,20200522,000000,58.4377,59.6338,58.118,59.4684,593451.53963579,0
+CGNX.US,D,20200526,000000,60.4523,61.7061,59.7961,60.3558,1476463.7622942,0
+CGNX.US,D,20200527,000000,60.5379,60.9831,58.8998,60.8766,1100642.8850234,0
+CGNX.US,D,20200528,000000,60.6744,61.985,59.7204,60.79,907326.62412433,0
+CGNX.US,D,20200529,000000,56.7377,57.9129,53.7791,54.7142,3751922.8161058,0
+CGNX.US,D,20200601,000000,54.6375,55.0039,54.1176,54.8297,1746398.403496,0
+CGNX.US,D,20200602,000000,54.002,54.6573,52.4197,54.5518,1879179.6973358,0
+CGNX.US,D,20200603,000000,55.4282,56.658,54.8784,56.1123,1411894.1349109,0
+CGNX.US,D,20200604,000000,55.3903,55.8046,53.7014,54.2231,1178567.6598212,0
+CGNX.US,D,20200605,000000,55.1294,56.3722,54.733,55.8912,1067913.7365399,0
+CGNX.US,D,20200608,000000,55.5437,58.3511,55.2639,58.3122,1375428.5575906,0
+CGNX.US,D,20200609,000000,58.0692,58.3022,55.3296,55.4003,1215741.1603692,0
+CGNX.US,D,20200610,000000,56.0167,56.9568,55.457,56.4788,966554.19254187,0
+CGNX.US,D,20200611,000000,54.752,54.7819,52.5929,52.6218,916852.96123124,0
+CGNX.US,D,20200612,000000,54.4064,54.4452,52.101,53.1925,1140974.4260689,0
+CGNX.US,D,20200615,000000,52.2354,54.281,51.7345,53.9045,664036.00408782,0
+CGNX.US,D,20200616,000000,55.96,56.1223,53.5191,54.6853,736952.09653209,0
+CGNX.US,D,20200617,000000,54.9073,55.4282,54.1744,54.5129,693211.47838333,0
+CGNX.US,D,20200618,000000,54.1744,54.9651,53.7889,53.9972,721240.21746474,0
+CGNX.US,D,20200619,000000,55.0617,55.8623,54.4353,54.8207,1687730.1446356,0
+CGNX.US,D,20200622,000000,54.5996,56.1223,54.1266,56.0735,870710.42484071,0
+CGNX.US,D,20200623,000000,56.7766,57.4926,56.2975,56.7089,1074899.5831988,0
+CGNX.US,D,20200624,000000,56.5376,56.5376,54.8884,55.8235,882914.82045549,0
+CGNX.US,D,20200625,000000,55.7458,59.314,55.472,59.1498,2850812.862481,0
+CGNX.US,D,20200626,000000,59.5461,59.9793,56.3155,56.5475,2836322.0254629,0
+CGNX.US,D,20200629,000000,57.6659,57.6659,56.1611,56.5765,1040466.3982369,0
+CGNX.US,D,20200630,000000,56.8254,57.7705,56.6989,57.5882,1359537.9404601,0
+CGNX.US,D,20200701,000000,57.5026,57.5414,56.5038,56.9419,873020.96575807,0
+CGNX.US,D,20200702,000000,57.8581,58.6508,57.5205,58.2634,994215.41403278,0
+CGNX.US,D,20200706,000000,59.1209,60.2392,59.0492,59.6725,802635.32229762,0
+CGNX.US,D,20200707,000000,59.4684,60.077,58.5732,58.592,784155.01154441,0
+CGNX.US,D,20200708,000000,58.8321,59.2553,58.3799,59.1299,555042.93898863,0
+CGNX.US,D,20200709,000000,59.323,60.3985,58.861,60.048,695477.83685811,0
+CGNX.US,D,20200710,000000,59.6238,60.1635,59.2653,59.9405,546885.25345511,0
+CGNX.US,D,20200713,000000,60.6156,60.6893,58.118,58.1668,964824.04825651,0
+CGNX.US,D,20200714,000000,58.137,59.314,57.5593,59.2753,654045.75133387,0
+CGNX.US,D,20200715,000000,60.3169,60.7421,59.6975,60.2491,746062.71702024,0
+CGNX.US,D,20200716,000000,59.8827,60.4613,59.5361,60.2204,584202.34694138,0
+CGNX.US,D,20200717,000000,60.4424,61.8416,60.3756,61.2629,902033.76833319,0
+CGNX.US,D,20200720,000000,61.2331,61.9899,60.8377,61.5916,505503.37525197,0
+CGNX.US,D,20200721,000000,62.3714,62.4391,61.1076,61.2331,752867.81732313,0
+CGNX.US,D,20200722,000000,61.2331,61.8167,60.761,61.0688,813219.02558706,0
+CGNX.US,D,20200723,000000,61.0688,62.6801,61.0688,61.9561,673219.92726478,0
+CGNX.US,D,20200724,000000,61.3207,62.1403,60.9104,61.9272,635905.84621777,0
+CGNX.US,D,20200727,000000,61.8974,64.2425,61.8974,64.1071,918901.41993243,0
+CGNX.US,D,20200728,000000,63.3931,63.7396,62.2559,62.3226,864944.61608473,0
+CGNX.US,D,20200729,000000,62.5257,63.6342,62.226,63.5375,1368247.9065257,0
+CGNX.US,D,20200730,000000,64.0444,64.0444,60.519,63.6242,1847996.9343425,0
+CGNX.US,D,20200731,000000,62.3803,64.5603,62.3803,64.4826,1506070.0154048,0
+CGNX.US,D,20200803,000000,64.8014,65.0532,63.6052,64.4926,1047860.9324896,0
+CGNX.US,D,20200804,000000,64.4646,64.9646,64.0206,64.8691,800146.04331711,0
+CGNX.US,D,20200805,000000,64.8691,66.4694,64.8691,66.1886,997841.38676315,0
+CGNX.US,D,20200806,000000,65.7464,66.1886,65.1189,65.1579,658810.42610696,0
+CGNX.US,D,20200807,000000,64.8968,65.342,63.9737,64.7435,427180.95847086,0
+CGNX.US,D,20200810,000000,64.8202,65.5204,62.8255,63.201,1650701.2411725,0
+CGNX.US,D,20200811,000000,63.6442,63.9957,62.6024,62.8155,757353.33939086,0
+CGNX.US,D,20200812,000000,63.432,64.3672,63.0556,64.3005,475679.22236776,0
+CGNX.US,D,20200813,000000,64.5363,65.6179,64.1311,65.5024,763944.55650584,0
+CGNX.US,D,20200814,000000,65.5701,66.1567,64.7774,65.1339,527913.91510146,0
+CGNX.US,D,20200817,000000,65.6278,66.331,65.1439,65.8878,494468.81021899,0
+CGNX.US,D,20200818,000000,65.6757,65.8389,64.5363,64.7534,463635.49018052,0
+CGNX.US,D,20200819,000000,64.8929,66.2433,64.661,65.5791,681869.64454517,0
+CGNX.US,D,20200820,000000,64.9418,64.9735,63.7346,63.8083,473048.35874173,0
+CGNX.US,D,20200821,000000,63.5415,63.89,63.0316,63.7159,542437.8889514,0
+CGNX.US,D,20200824,000000,64.661,64.9218,64.16,64.7287,421460.33630388,0
+CGNX.US,D,20200825,000000,64.9985,65.3859,64.0734,65.2415,577251.64540728,0
+CGNX.US,D,20200826,000000,65.1051,65.9316,64.2565,65.7434,582211.12458626,0
+CGNX.US,D,20200827,000000,66.1079,66.1079,63.8423,64.2955,614927.21916626,0
+CGNX.US,D,20200828,000000,64.4876,66.2244,64.1888,66.0143,555547.02049255,0
+CGNX.US,D,20200831,000000,66.4186,67.0748,66.1269,66.7762,992363.76803034,0
+CGNX.US,D,20200901,000000,66.5829,67.6246,65.6757,67.5759,911008.82905434,0
+CGNX.US,D,20200902,000000,67.527,69.2548,66.9593,69.0249,963705.42914224,0
+CGNX.US,D,20200903,000000,68.2322,68.2322,63.9767,64.3442,1216027.3420995,0
+CGNX.US,D,20200904,000000,62.9241,63.1173,59.8648,60.9851,1204555.9733729,0
+CGNX.US,D,20200908,000000,59.6735,60.1844,58.4676,58.5044,1200317.4713251,0
+CGNX.US,D,20200909,000000,59.6248,60.9662,59.0252,60.7053,902960.59548082,0
+CGNX.US,D,20200910,000000,61.0897,61.7569,60.0191,60.3776,582119.74726184,0
+CGNX.US,D,20200911,000000,60.9662,61.3128,59.4694,60.039,617301.02130822,0
+CGNX.US,D,20200914,000000,60.9662,61.7858,60.773,61.5259,483685.28179154,0
+CGNX.US,D,20200915,000000,62.0557,62.8006,61.6404,62.0069,421283.60653358,0
+CGNX.US,D,20200916,000000,62.3833,62.9919,61.1285,61.2739,597573.5606987,0
+CGNX.US,D,20200917,000000,60.1167,61.8545,59.8549,60.792,887525.86082599,0
+CGNX.US,D,20200918,000000,61.3227,61.6026,58.851,59.3728,1683825.0191999,0
+CGNX.US,D,20200921,000000,58.0503,59.2663,56.7666,59.1119,1242229.538839,0
+CGNX.US,D,20200922,000000,59.4117,60.1257,59.2075,59.9903,598881.96348676,0
+CGNX.US,D,20200923,000000,59.8349,60.3578,58.4188,58.4865,565983.11425793,0
+CGNX.US,D,20200924,000000,57.9726,59.6058,57.7695,59.0552,637937.23442978,0
+CGNX.US,D,20200925,000000,59.0552,59.9076,58.8798,59.4993,907411.97657021,0
+CGNX.US,D,20200928,000000,60.5599,61.6793,60.5599,61.255,571726.83179262,0
+CGNX.US,D,20200929,000000,61.3805,63.0785,61.3038,62.6941,749635.46999023,0
+CGNX.US,D,20200930,000000,62.8195,63.6581,62.2589,62.8295,724440.43211212,0
+CGNX.US,D,20201001,000000,63.5325,63.919,62.8105,63.2717,655068.97653804,0
+CGNX.US,D,20201002,000000,61.5936,63.1561,60.8975,62.1612,643008.17386162,0
+CGNX.US,D,20201005,000000,62.8584,64.9028,62.8584,64.5363,659948.12400326,0
+CGNX.US,D,20201006,000000,64.4696,65.0095,63.4918,63.8323,757166.56815634,0
+CGNX.US,D,20201007,000000,64.8351,66.4764,64.6787,65.7812,787370.28838813,0
+CGNX.US,D,20201008,000000,65.9655,66.4764,65.5114,65.9943,513224.25709186,0
+CGNX.US,D,20201009,000000,66.5929,67.3069,66.1269,66.8916,607369.00904675,0
+CGNX.US,D,20201012,000000,67.1994,68.0878,67.0081,67.5032,1033315.8715648,0
+CGNX.US,D,20201013,000000,67.3736,68.465,66.6546,66.7173,744713.14422886,0
+CGNX.US,D,20201014,000000,66.7173,67.292,64.9885,65.0085,881536.12741788,0
+CGNX.US,D,20201015,000000,64.1988,65.1827,62.7328,64.8641,1024611.9303776,0
+CGNX.US,D,20201016,000000,66.1756,67.1635,65.7135,66.4764,701381.21367391,0
+CGNX.US,D,20201019,000000,67.0848,68.2909,66.1367,66.3021,489663.96958901,0
+CGNX.US,D,20201020,000000,66.7085,67.4025,66.0043,66.059,501874.39008233,0
+CGNX.US,D,20201021,000000,66.331,67.8277,66.1269,66.1567,676724.39827807,0
+CGNX.US,D,20201022,000000,66.331,67.7213,66.2144,67.1904,854543.66744413,0
+CGNX.US,D,20201023,000000,67.3248,67.7023,66.5252,67.4892,446647.34101062,0
+CGNX.US,D,20201026,000000,66.331,67.4025,64.2665,65.0762,538304.82227785,0
+CGNX.US,D,20201027,000000,65.0762,65.4636,64.1401,64.3722,542138.65331761,0
+CGNX.US,D,20201028,000000,62.944,63.91,62.7418,62.8584,948911.33990473,0
+CGNX.US,D,20201029,000000,68.3196,68.3196,63.0596,65.2993,1205678.6090729,0
+CGNX.US,D,20201030,000000,64.8929,65.2415,61.988,63.5992,734559.21560811,0
+CGNX.US,D,20201102,000000,63.9867,65.348,63.7496,65.2603,851513.15354208,0
+CGNX.US,D,20201103,000000,67.3736,68.2132,65.6278,67.7123,1093114.7992965,0
+CGNX.US,D,20201104,000000,67.6733,71.0424,67.6733,70.1153,1544385.2304347,0
+CGNX.US,D,20201105,000000,71.0713,72.3829,70.4996,71.3203,1328848.2133599,0
+CGNX.US,D,20201106,000000,70.4509,70.5286,68.5897,69.8354,825182.42606052,0
+CGNX.US,D,20201109,000000,72.3829,72.8938,67.9711,68.0788,1030801.4889238,0
+CGNX.US,D,20201110,000000,67.5659,68.2022,66.6496,67.1704,856509.78613869,0
+CGNX.US,D,20201111,000000,67.9532,70.0376,67.6823,69.7099,721052.44208379,0
+CGNX.US,D,20201112,000000,69.2737,69.4481,67.3228,67.6803,451182.06625304,0
+CGNX.US,D,20201113,000000,68.4063,69.5456,68.0868,68.7528,551731.26408839,0
+CGNX.US,D,20201116,000000,69.5357,70.656,68.7628,70.4718,802859.24694975,0
+CGNX.US,D,20201117,000000,70.3175,70.3463,68.6664,68.9272,654455.44307411,0
+CGNX.US,D,20201118,000000,69.0039,69.1383,67.4872,67.8647,631528.77196363,0
+CGNX.US,D,20201119,000000,68.0678,68.9849,67.4195,68.9272,363483.93432833,0
+CGNX.US,D,20201120,000000,68.9462,69.9987,68.4493,69.3903,481983.253606,0
+CGNX.US,D,20201123,000000,69.7876,70.0764,68.6564,68.8495,513481.31857593,0
+CGNX.US,D,20201124,000000,69.5845,71.1589,69.1193,70.9558,526072.31056324,0
+CGNX.US,D,20201125,000000,71.0245,71.2835,70.0376,70.5006,377742.81352283,0
+CGNX.US,D,20201127,000000,70.7327,72.0184,70.7327,71.9596,296571.63334209,0
+CGNX.US,D,20201130,000000,71.8491,73.6108,71.4766,72.5781,1500584.3635007,0
+CGNX.US,D,20201201,000000,73.5929,73.9703,72.7135,73.4763,771169.39001319,0
+CGNX.US,D,20201202,000000,73.3698,73.804,72.7424,73.4275,365235.16568856,0
+CGNX.US,D,20201203,000000,73.2254,74.0381,71.7654,72.0472,517399.49791515,0
+CGNX.US,D,20201204,000000,73.3111,74.1226,72.8479,73.8438,760646.93965551,0
+CGNX.US,D,20201207,000000,73.7373,74.9343,73.1865,73.9115,646171.23509139,0
+CGNX.US,D,20201208,000000,74.3736,75.4651,74.044,75.3884,623181.30275632,0
+CGNX.US,D,20201209,000000,75.2938,75.8814,73.1865,73.554,707070.7073018,0
+CGNX.US,D,20201210,000000,72.7424,74.1425,71.9308,73.6596,991257.19867313,0
+CGNX.US,D,20201211,000000,73.7393,76.0706,73.7293,76.0308,1004176.5465405,0
+CGNX.US,D,20201214,000000,75.9112,78.4268,75.9112,77.2108,932847.00544321,0
+CGNX.US,D,20201215,000000,77.6968,78.5792,77.1511,77.4489,576243.48239944,0
+CGNX.US,D,20201216,000000,77.4976,78.2227,76.8433,78.0345,691141.93260728,0
+CGNX.US,D,20201217,000000,78.9766,79.8988,78.4118,79.1448,581660.85234692,0
+CGNX.US,D,20201218,000000,80.0471,80.2563,77.9249,78.4218,1966445.0421526,0
+CGNX.US,D,20201221,000000,77.9747,80.4544,77.5773,80.1566,1798054.7078905,0
+CGNX.US,D,20201222,000000,81.753,81.8327,79.5133,79.8598,1163685.2056986,0
+CGNX.US,D,20201223,000000,79.8499,81.6335,79.6109,81.2581,980064.98265187,0
+CGNX.US,D,20201224,000000,81.4264,81.5359,78.9766,80.0769,322068.91929327,0
+CGNX.US,D,20201228,000000,81.2481,82.2291,80.8418,81.7431,503047.23310339,0
+CGNX.US,D,20201229,000000,82.0617,82.4282,79.7105,79.9087,426267.18522671,0
+CGNX.US,D,20201230,000000,80.4444,81.0798,80.0919,80.2363,352083.85999768,0
+CGNX.US,D,20201231,000000,80.3647,80.4017,79.3042,79.6358,425381.52808237,0
+CGNX.US,D,20210104,000000,80.335,81.1097,78.6778,79.572,641522.03715685,0
+CGNX.US,D,20210105,000000,79.1548,81.1495,79.1249,81.02,515627.17948006,0
+CGNX.US,D,20210106,000000,80.9803,84.2227,80.7193,82.9431,1102054.7148929,0
+CGNX.US,D,20210107,000000,83.8065,85.6419,83.698,84.889,1077414.9699862,0
+CGNX.US,D,20210108,000000,85.2455,87.4384,84.6909,85.0971,810377.29121238,0
+CGNX.US,D,20210111,000000,84.2128,85.6618,83.8962,85.0174,461271.72950278,0
+CGNX.US,D,20210112,000000,85.3541,85.8151,83.6203,84.0743,629553.61595127,0
+CGNX.US,D,20210113,000000,83.9161,84.5812,83.0625,83.4709,698754.36663358,0
+CGNX.US,D,20210114,000000,85.5323,87.1396,85.3342,85.86,936764.18063601,0
+CGNX.US,D,20210115,000000,85.6618,86.2972,83.2766,83.3613,946774.5163184,0
+CGNX.US,D,20210119,000000,84.4219,85.2655,83.4809,84.7009,1066907.5818249,0
+CGNX.US,D,20210120,000000,85.1559,86.1488,84.4418,84.9677,807342.76072465,0
+CGNX.US,D,20210121,000000,85.9397,86.4067,83.9062,84.4916,708056.77908836,0
+CGNX.US,D,20210122,000000,83.6601,83.9659,83.0825,83.689,457453.96480577,0
+CGNX.US,D,20210125,000000,84.3522,84.6312,82.1842,83.6303,436899.0875444,0
+CGNX.US,D,20210126,000000,83.1025,83.1253,80.9832,81.0898,471608.41277236,0
+CGNX.US,D,20210127,000000,79.7204,81.2083,78.3621,80.3448,970526.59578789,0
+CGNX.US,D,20210128,000000,80.7123,81.5359,79.5621,80.8717,693244.61521525,0
+CGNX.US,D,20210129,000000,80.5141,82.3406,79.8598,81.4662,839909.23748775,0
+CGNX.US,D,20210201,000000,82.4681,83.431,81.3368,82.9132,573763.24073673,0
+CGNX.US,D,20210202,000000,83.3913,84.6709,83.1422,84.5713,772354.28279133,0
+CGNX.US,D,20210203,000000,84.5812,85.4925,83.8762,85.0274,645588.83016654,0
+CGNX.US,D,20210204,000000,85.0274,85.8968,84.7894,85.5223,353661.37402689,0
+CGNX.US,D,20210205,000000,85.85,86.7931,85.2008,86.3171,485799.01001015,0
+CGNX.US,D,20210208,000000,86.4167,87.8836,86.3769,87.8636,524444.58921294,0
+CGNX.US,D,20210209,000000,88.0917,88.767,87.4185,88.2611,606210.2240756,0
+CGNX.US,D,20210210,000000,88.2711,89.0438,87.4086,87.6565,527159.80113842,0
+CGNX.US,D,20210211,000000,88.4792,89.5707,88.2014,89.1135,893984.53061325,0
+CGNX.US,D,20210212,000000,94.3807,101.001,92.635,93.2304,2000571.9624557,0
+CGNX.US,D,20210216,000000,91.5633,93.8649,89.5904,89.7688,1319078.8728189,0
+CGNX.US,D,20210217,000000,89.9859,90.1452,85.7216,86.4366,1267758.9574757,0
+CGNX.US,D,20210218,000000,86.3967,87.2691,84.8393,85.0474,902829.05229953,0
+CGNX.US,D,20210219,000000,85.0971,88.2411,85.0673,86.7234,1441199.1440948,0
+CGNX.US,D,20210222,000000,83.5107,85.7017,83.0725,83.6004,896962.82890134,0
+CGNX.US,D,20210223,000000,81.4264,82.8435,78.9964,82.4879,975691.92498341,0
+CGNX.US,D,20210224,000000,82.4282,83.426,80.9513,83.0427,687100.24325813,0
+CGNX.US,D,20210225,000000,82.5975,82.973,80.318,80.8199,658309.35704231,0
+CGNX.US,D,20210226,000000,81.6126,82.6373,80.5809,81.9811,1394962.2179407,0
+CGNX.US,D,20210301,000000,83.7875,85.604,83.1672,84.5723,1288029.6612996,0
+CGNX.US,D,20210302,000000,84.87,85.366,81.8417,82.0707,863178.32252818,0
+CGNX.US,D,20210303,000000,82.4382,82.6274,78.7843,78.854,1146111.6391647,0
+CGNX.US,D,20210304,000000,78.6061,79.1418,75.1823,76.4918,981303.09519038,0
+CGNX.US,D,20210305,000000,77.6928,77.9309,73.9614,77.7625,701565.97661559,0
+CGNX.US,D,20210308,000000,77.2567,78.0703,74.279,74.6355,578571.09380598,0
+CGNX.US,D,20210309,000000,76.5217,78.5862,76.5217,77.7924,1101400.0114257,0
+CGNX.US,D,20210310,000000,79.102,79.7682,77.5484,77.653,596128.59399723,0
+CGNX.US,D,20210311,000000,79.1518,80.1846,78.1997,79.6487,692295.69684632,0
+CGNX.US,D,20210312,000000,78.9137,80.5809,78.7545,80.5421,759985.20716331,0
+CGNX.US,D,20210315,000000,80.7003,83.5506,80.4325,83.1821,1172662.2747127,0
+CGNX.US,D,20210316,000000,83.7378,83.9917,81.6524,82.715,1239586.625456,0
+CGNX.US,D,20210317,000000,82.1304,83.0625,81.2671,82.6563,778007.62714801,0
+CGNX.US,D,20210318,000000,81.8715,82.2699,79.0433,79.4406,662531.79274744,0
+CGNX.US,D,20210319,000000,78.7445,79.8678,77.9608,78.6648,1924024.876549,0
+CGNX.US,D,20210322,000000,78.9437,79.9754,78.2396,78.4188,1147551.585134,0
+CGNX.US,D,20210323,000000,77.9109,78.3491,74.9831,75.2818,861531.52239585,0
+CGNX.US,D,20210324,000000,75.8266,77.1381,74.8556,76.929,1243591.1613876,0
+CGNX.US,D,20210325,000000,76.1243,78.8939,75.5587,78.4288,763787.90966398,0
+CGNX.US,D,20210326,000000,78.4288,81.3168,78.4188,81.2571,847827.93617281,0
+CGNX.US,D,20210329,000000,80.5221,82.3396,79.828,80.1149,638477.46520489,0
+CGNX.US,D,20210330,000000,79.8578,81.277,79.2762,81.1674,455461.73830422,0
+CGNX.US,D,20210331,000000,81.4453,83.4112,81.4453,82.3794,1158869.3194581,0
+CGNX.US,D,20210401,000000,83.1921,84.7019,83.1921,83.689,741340.21639686,0
+CGNX.US,D,20210405,000000,84.3434,85.1578,83.5307,84.7117,685993.67390092,0
+CGNX.US,D,20210406,000000,84.2137,85.5642,83.9966,84.91,679101.2128593,0
+CGNX.US,D,20210407,000000,84.3631,84.4828,81.7122,81.8417,625318.12634265,0
+CGNX.US,D,20210408,000000,82.8834,83.5207,81.6723,83.4809,732660.37472382,0
+CGNX.US,D,20210409,000000,83.3415,85.1479,83.0228,84.91,529960.3655098,0
+CGNX.US,D,20210412,000000,83.9966,84.4031,83.2319,83.698,409314.18118158,0
+CGNX.US,D,20210413,000000,84.642,84.642,82.7549,83.5207,364979.10835091,0
+CGNX.US,D,20210414,000000,83.4907,83.7975,82.5079,82.6174,597103.62017314,0
+CGNX.US,D,20210415,000000,83.5604,85.3561,82.6563,85.3362,722093.74192357,0
+CGNX.US,D,20210416,000000,85.5144,86.4684,85.0484,85.1281,473030.28410613,0
+CGNX.US,D,20210419,000000,84.8203,85.594,84.2736,85.0584,564309.2021722,0
+CGNX.US,D,20210420,000000,84.8103,85.2575,83.1921,83.7677,261912.51543524,0
+CGNX.US,D,20210421,000000,82.971,85.366,82.971,84.9887,416721.76933777,0
+CGNX.US,D,20210422,000000,85.138,85.366,82.9829,83.6203,440949.81421136,0
+CGNX.US,D,20210423,000000,83.7278,85.4059,83.689,85.0384,922291.41825359,0
+CGNX.US,D,20210426,000000,85.0484,87.1128,84.4628,87.1029,855380.12141377,0
+CGNX.US,D,20210427,000000,87.302,87.8926,86.3589,87.55,476590.98731907,0
+CGNX.US,D,20210428,000000,87.302,88.2054,87.0729,87.2622,357225.08967909,0
+CGNX.US,D,20210429,000000,87.9763,87.9763,86.6965,87.1726,311481.19941814,0
+CGNX.US,D,20210430,000000,86.0114,86.6268,85.2774,85.4856,895088.08753119,0
+CGNX.US,D,20210503,000000,86.3789,86.9235,82.2301,82.3197,611397.64449241,0
+CGNX.US,D,20210504,000000,81.5837,81.7421,78.864,80.2343,754084.84278677,0
+CGNX.US,D,20210505,000000,80.9892,81.3756,79.107,79.2912,1112941.6704018,0
+CGNX.US,D,20210506,000000,79.102,79.6936,76.7996,78.3093,1010962.5680614,0
+CGNX.US,D,20210507,000000,78.0902,79.2912,76.6202,77.0087,1414761.9770925,0
+CGNX.US,D,20210510,000000,76.6104,76.919,74.9433,75.7967,1090905.6771678,0
+CGNX.US,D,20210511,000000,74.4463,75.0428,73.3051,74.279,1071913.2517393,0
+CGNX.US,D,20210512,000000,73.2364,74.5957,72.7504,72.7802,1032048.6387801,0
+CGNX.US,D,20210513,000000,73.9713,74.6515,72.3132,72.6308,753871.96374527,0
+CGNX.US,D,20210514,000000,73.3848,74.279,72.372,73.4942,1163917.1635221,0
+CGNX.US,D,20210517,000000,73.6426,74.1296,72.6657,73.5639,674897.8559362,0
+CGNX.US,D,20210518,000000,73.6924,74.4264,72.8789,72.9086,789643.67588787,0
+CGNX.US,D,20210519,000000,74.2093,75.6832,72.4914,75.489,987730.63643855,0
+CGNX.US,D,20210520,000000,75.5388,77.1292,75.5388,76.5128,905657.73277072,0
+CGNX.US,D,20210521,000000,76.9002,77.6251,76.3943,76.443,818054.99475611,0
+CGNX.US,D,20210524,000000,77.0197,77.5156,76.5964,76.8403,465996.23841898,0
+CGNX.US,D,20210525,000000,77.1292,77.9826,76.93,77.5654,648702.68822163,0
+CGNX.US,D,20210526,000000,77.5654,78.0225,76.4331,77.3373,671692.6205567,0
+CGNX.US,D,20210527,000000,77.7247,78.8272,76.9798,77.6849,1073095.1320782,0
+CGNX.US,D,20210528,000000,78.2814,79.3142,77.7147,78.867,606799.6580254,0
+CGNX.US,D,20210601,000000,79.6219,79.6219,78.0125,78.6379,473814.52246183,0
+CGNX.US,D,20210602,000000,78.7773,78.9864,78.1122,78.4607,396307.4725755,0
+CGNX.US,D,20210603,000000,77.675,78.2914,77.0217,77.407,780665.60272744,0
+CGNX.US,D,20210604,000000,77.675,79.0263,77.6351,78.9766,602373.38059657,0
+CGNX.US,D,20210607,000000,78.6976,79.0562,77.5455,77.7944,681639.6950145,0
+CGNX.US,D,20210608,000000,78.3312,79.0463,77.8044,78.9267,572979.00238104,0
+CGNX.US,D,20210609,000000,79.1249,79.4038,78.3431,78.4308,569664.31504153,0
+CGNX.US,D,20210610,000000,78.4308,79.2444,77.8831,79.1747,547681.54156787,0
+CGNX.US,D,20210611,000000,79.4735,79.7514,78.7773,79.4236,431773.92420576,0
+CGNX.US,D,20210614,000000,79.5621,79.9007,79.0363,79.6119,546671.37026719,0
+CGNX.US,D,20210615,000000,79.5521,79.7114,78.9467,79.1747,366244.33284281,0
+CGNX.US,D,20210616,000000,79.1946,79.9106,78.3361,79.0164,559211.15078696,0
+CGNX.US,D,20210617,000000,78.7773,79.0851,78.0225,78.4905,462991.83232392,0
+CGNX.US,D,20210618,000000,77.9727,78.4408,76.7309,77.1581,985964.34288198,0
+CGNX.US,D,20210621,000000,77.4857,79.0463,76.9101,78.847,516260.79587244,0
+CGNX.US,D,20210622,000000,78.6878,79.2644,77.5953,79.0951,478862.36652596,0
+CGNX.US,D,20210623,000000,79.2245,80.1188,78.9666,79.3739,433131.53016851,0
+CGNX.US,D,20210624,000000,80.0889,81.5787,79.8908,81.4802,641798.17742293,0
+CGNX.US,D,20210625,000000,82.4242,82.7997,81.3905,81.767,1136718.8535319,0
+CGNX.US,D,20210628,000000,81.9064,82.5836,81.4652,82.245,805761.23010976,0
+CGNX.US,D,20210629,000000,82.4043,83.437,82.2251,83.1682,509150.4350572,0
+CGNX.US,D,20210630,000000,83.1881,84.0535,82.6673,83.4967,825152.30166786,0
+CGNX.US,D,20210701,000000,83.0487,83.695,82.2699,83.5466,814137.81956332,0
+CGNX.US,D,20210702,000000,84.1013,84.3651,83.6561,84.0436,555079.08825982,0
+CGNX.US,D,20210706,000000,84.0436,84.4498,82.964,84.2307,611301.24643588,0
+CGNX.US,D,20210707,000000,84.6292,85.4039,83.4769,85.1758,724790.87921345,0
+CGNX.US,D,20210708,000000,83.7845,84.897,83.1682,84.2207,670341.03947248,0
+CGNX.US,D,20210709,000000,84.8473,86.0891,84.6192,86.0094,436871.97559101,0
+CGNX.US,D,20210712,000000,86.348,86.4276,85.4338,85.7216,696602.48085092,0
+CGNX.US,D,20210713,000000,85.2455,85.4338,84.3404,84.4398,430516.73288523,0
+CGNX.US,D,20210714,000000,84.7087,85.1111,83.4967,83.9141,379673.78709262,0
+CGNX.US,D,20210715,000000,83.8344,84.4001,83.3076,83.6861,535964.15696782,0
+CGNX.US,D,20210716,000000,84.0624,84.3801,81.996,82.0657,509424.56703045,0
+CGNX.US,D,20210719,000000,81.8327,82.3097,80.3369,80.7642,1291296.1496109,0
+CGNX.US,D,20210720,000000,81.2421,83.5167,80.8936,83.0586,879783.89191123,0
+CGNX.US,D,20210721,000000,83.2776,84.151,83.2079,84.0436,442530.34067982,0
+CGNX.US,D,20210722,000000,84.3204,84.6292,83.4769,83.8542,313994.57791278,0
+CGNX.US,D,20210723,000000,84.4299,85.6568,83.9439,85.4925,345670.37679943,0
+CGNX.US,D,20210726,000000,85.5124,85.8401,84.7286,84.917,337993.67740211,0
+CGNX.US,D,20210727,000000,84.6889,84.6889,82.4043,83.5964,353111.10178755,0
+CGNX.US,D,20210728,000000,83.6461,86.0492,83.2826,85.7216,341395.72548035,0
+CGNX.US,D,20210729,000000,86.2483,87.9961,86.0194,87.8279,616094.03730879,0
+CGNX.US,D,20210730,000000,87.0122,90.3006,87.0122,89.8145,871150.24097361,0
+CGNX.US,D,20210802,000000,90.4001,90.8981,89.1682,89.3873,730228.33208938,0
+CGNX.US,D,20210803,000000,89.1385,89.7947,87.7192,88.762,524180.49870392,0
+CGNX.US,D,20210804,000000,88.5529,90.192,87.9961,89.5964,525867.46469312,0
+CGNX.US,D,20210805,000000,89.6951,91.3244,89.6951,90.5894,565036.20418185,0
+CGNX.US,D,20210806,000000,86.8051,88.6425,85.0861,85.6618,1133717.4598761,0
+CGNX.US,D,20210809,000000,85.7017,86.6756,85.2755,85.8102,683742.37762248,0
+CGNX.US,D,20210810,000000,86.2085,87.2064,84.2904,84.6292,945866.76795278,0
+CGNX.US,D,20210811,000000,84.7576,84.7874,82.6523,83.1084,516187.49318362,0
+CGNX.US,D,20210812,000000,83.1283,83.1283,81.2521,81.3408,595673.715668,0
+CGNX.US,D,20210813,000000,81.1824,81.6674,80.7442,81.5499,723372.02031896,0
+CGNX.US,D,20210816,000000,81.6475,82.3745,81.1724,82.2151,660826.75212264,0
+CGNX.US,D,20210817,000000,81.9263,81.9562,80.9533,81.6475,617047.97640984,0
+CGNX.US,D,20210818,000000,81.9562,84.156,81.6475,83.4072,1536632.2159093,0
+CGNX.US,D,20210819,000000,82.9988,83.7348,82.1145,83.0685,442097.55357187,0
+CGNX.US,D,20210820,000000,83.0188,84.5505,83.0188,84.4808,368007.61396011,0
+CGNX.US,D,20210823,000000,84.6999,86.096,84.6102,85.8819,513393.95783721,0
+CGNX.US,D,20210824,000000,86.4296,87.4235,86.4296,86.6975,582323.58898555,0
+CGNX.US,D,20210825,000000,86.6975,88.0687,86.4993,87.2044,443198.09805054,0
+CGNX.US,D,20210826,000000,87.3737,87.9593,86.6178,86.8957,532521.9430327,0
+CGNX.US,D,20210827,000000,87.7572,89.004,86.9753,88.6463,640395.3848712,0
+CGNX.US,D,20210830,000000,88.736,89.73,88.4772,89.1125,336880.07901995,0
+CGNX.US,D,20210831,000000,88.8107,89.9192,87.777,88.0987,815518.52089377,0
+CGNX.US,D,20210901,000000,88.2978,89.3763,86.9156,87.0252,606853.88193219,0
+CGNX.US,D,20210902,000000,87.5431,88.2181,87.289,87.8696,401800.15350465,0
+CGNX.US,D,20210903,000000,87.7122,88.3178,87.2641,87.9393,402108.42645624,0
+CGNX.US,D,20210907,000000,87.9293,87.999,86.5093,87.2641,473656.87147355,0
+CGNX.US,D,20210908,000000,86.9455,86.9853,85.4546,85.9516,485191.50142476,0
+CGNX.US,D,20210909,000000,85.7724,88.2083,85.604,86.6677,517347.2823012,0
+CGNX.US,D,20210910,000000,87.4832,87.9593,86.7772,86.8558,520051.44861605,0
+CGNX.US,D,20210913,000000,88.4572,88.4572,86.4844,87.3537,566591.62698975,0
+CGNX.US,D,20210914,000000,87.4832,88.9541,86.7672,87.5331,554766.79872254,0
+CGNX.US,D,20210915,000000,87.7622,89.471,87.7622,89.461,711224.86105024,0
+CGNX.US,D,20210916,000000,89.2519,90.4848,88.2281,90.4151,734653.60537178,0
+CGNX.US,D,20210917,000000,90.1572,90.8135,87.6128,88.3178,2520697.717907,0
+CGNX.US,D,20210920,000000,86.4466,86.5391,83.5664,84.5703,890745.15425539,0
+CGNX.US,D,20210921,000000,85.3052,85.624,83.5516,84.5802,496167.82596526,0
+CGNX.US,D,20210922,000000,85.0075,86.9255,85.0075,86.7374,662832.03252766,0
+CGNX.US,D,20210923,000000,87.1546,88.5866,87.1347,88.4372,429280.62863956,0
+CGNX.US,D,20210924,000000,87.7322,88.5369,87.5051,87.7522,399243.59671385,0
+CGNX.US,D,20210927,000000,87.5828,89.1225,84.0624,85.0374,1015111.7010777,0
+CGNX.US,D,20210928,000000,83.8045,84.4011,79.8978,80.0272,1031783.5441245,0
+CGNX.US,D,20210929,000000,80.3548,80.9016,77.7954,79.2912,1120632.4278491,0
+CGNX.US,D,20210930,000000,80.1069,80.8916,79.4306,79.7484,726189.6551795,0
+CGNX.US,D,20211001,000000,79.9027,81.4991,79.2215,80.8617,532650.47377473,0
+CGNX.US,D,20211004,000000,80.306,80.554,78.7545,79.7384,771529.87857874,0
+CGNX.US,D,20211005,000000,80.4047,81.2202,79.5591,80.325,742939.82164735,0
+CGNX.US,D,20211006,000000,79.2415,80.335,78.6946,80.325,461592.05221145,0
+CGNX.US,D,20211007,000000,80.7123,81.4194,80.1566,80.4744,429823.87185395,0
+CGNX.US,D,20211008,000000,80.5141,81.021,79.6787,79.8181,314135.15841188,0
+CGNX.US,D,20211011,000000,79.7384,80.4842,78.9137,78.9835,433362.48384559,0
+CGNX.US,D,20211012,000000,79.3112,79.8379,78.9934,79.7484,507215.44490173,0
+CGNX.US,D,20211013,000000,80.296,80.296,79.3012,79.7981,347440.68694168,0
+CGNX.US,D,20211014,000000,80.6028,82.4531,80.33,82.4133,340295.18100168,0
+CGNX.US,D,20211015,000000,83.0586,84.162,82.7509,83.9141,514287.64815292,0
+CGNX.US,D,20211018,000000,83.4967,85.624,82.6712,85.5045,438981.68722394,0
+CGNX.US,D,20211019,000000,86.0312,86.2056,84.9477,85.7335,427127.73871049,0
+CGNX.US,D,20211020,000000,85.7335,85.7335,84.0236,84.2815,325736.06202695,0
+CGNX.US,D,20211021,000000,84.0535,85.3849,84.0535,85.3452,248078.39017731,0
+CGNX.US,D,20211022,000000,85.4945,86.2404,84.2914,84.4209,267615.06296661,0
+CGNX.US,D,20211025,000000,84.7983,86.2703,84.2118,85.624,431484.73003619,0
+CGNX.US,D,20211026,000000,86.34,86.9156,85.604,86.3102,385046.97459753,0
+CGNX.US,D,20211027,000000,86.4694,86.6925,84.4708,84.5802,419514.30053776,0
+CGNX.US,D,20211028,000000,85.2864,86.3997,85.1171,86.2802,663536.94331601,0
+CGNX.US,D,20211029,000000,85.7634,87.9892,85.4916,87.0749,532442.61546534,0
+CGNX.US,D,20211101,000000,87.1846,88.6663,87.1446,87.8896,491133.03580461,0
+CGNX.US,D,20211102,000000,87.7422,91.2108,87.5828,91.1909,749335.23021001,0
+CGNX.US,D,20211103,000000,91.3602,91.6281,89.0138,90.0576,406467.42607479,0
+CGNX.US,D,20211104,000000,90.4648,91.2457,89.6701,90.7238,613651.95321013,0
+CGNX.US,D,20211105,000000,79.0333,81.519,75.3406,78.4955,3467673.0635098,0
+CGNX.US,D,20211108,000000,81.031,81.746,78.3073,81.3596,1366598.0939542,0
+CGNX.US,D,20211109,000000,81.8058,84.2716,81.5389,82.711,1188417.3320761,0
+CGNX.US,D,20211110,000000,82.1444,82.4332,79.6936,80.0869,893993.56793105,0
+CGNX.US,D,20211111,000000,80.7422,80.7422,79.3311,79.7981,1026619.2190755,0
+CGNX.US,D,20211112,000000,81.8556,83.0785,80.5828,82.5328,631073.8936344,0
+CGNX.US,D,20211115,000000,82.1643,83.2029,81.8656,82.6712,663725.72284338,0
+CGNX.US,D,20211116,000000,82.6712,83.5067,81.4095,81.6166,664191.64678326,0
+CGNX.US,D,20211117,000000,81.9054,81.9054,79.8678,80.9414,795927.62419767,0
+CGNX.US,D,20211118,000000,80.8667,80.8866,78.7683,78.9267,832405.25127504,0
+CGNX.US,D,20211119,000000,79.0363,79.6926,78.5384,79.5631,707809.75906851,0
+CGNX.US,D,20211122,000000,79.7524,79.9216,77.5634,77.5933,634159.63558966,0
+CGNX.US,D,20211123,000000,77.1361,78.4348,76.8275,78.1509,830139.89694667,0
+CGNX.US,D,20211124,000000,77.8422,78.852,77.6261,78.1709,570359.18436565,0
+CGNX.US,D,20211126,000000,76.459,77.5136,75.3356,75.8027,539071.99014437,0
+CGNX.US,D,20211129,000000,77.1262,78.9069,76.5984,78.2605,668961.34228845,0
+CGNX.US,D,20211130,000000,77.4738,78.6976,75.7927,76.8573,1099660.8298225,0
+CGNX.US,D,20211201,000000,78.3501,78.5184,74.4991,74.5588,681561.37159356,0
+CGNX.US,D,20211202,000000,74.6285,76.2807,74.0619,75.5936,605239.21448538,0
+CGNX.US,D,20211203,000000,75.7828,76.459,73.8328,74.8377,877663.13466766,0
+CGNX.US,D,20211206,000000,74.9672,75.9621,73.7433,75.256,686810.04494214,0
+CGNX.US,D,20211207,000000,76.9669,78.1908,76.5884,77.1361,645206.2503797,0
+CGNX.US,D,20211208,000000,76.6681,77.9318,75.8127,77.1361,551474.20260431,0
+CGNX.US,D,20211209,000000,76.937,77.1361,75.3456,75.3745,550881.75621525,0
+CGNX.US,D,20211210,000000,76.5187,77.2975,75.1364,75.8724,658474.03705554,0
+CGNX.US,D,20211213,000000,75.5139,76.8075,75.236,76.4788,768702.20225397,0
+CGNX.US,D,20211214,000000,75.7927,76.4191,74.4094,75.007,704111.48779574,0
+CGNX.US,D,20211215,000000,75.5039,77.673,74.4891,77.4738,676996.52195849,0
+CGNX.US,D,20211216,000000,77.643,77.8921,74.997,75.4541,484458.4745366,0
+CGNX.US,D,20211217,000000,75.3555,77.1361,74.6236,75.5239,2090155.8813613,0
+CGNX.US,D,20211220,000000,74.6285,74.9223,73.8727,74.6784,600914.35584519,0
+CGNX.US,D,20211221,000000,75.5537,76.4788,75.0667,76.3903,518609.49435384,0
+CGNX.US,D,20211222,000000,76.4101,77.0963,76.0815,76.7976,358836.74468663,0
+CGNX.US,D,20211223,000000,77.0266,77.5833,76.7528,77.2258,259588.92061439,0
+CGNX.US,D,20211227,000000,77.3652,79.0164,77.1063,78.9566,396678.00260527,0
+CGNX.US,D,20211228,000000,79.3649,79.3849,77.8921,78.1908,283169.29104569,0
+CGNX.US,D,20211229,000000,78.1908,78.9766,77.6033,78.2804,401257.91443669,0
+CGNX.US,D,20211230,000000,78.5284,78.9676,77.3552,77.4937,342004.23821217,0
+CGNX.US,D,20211231,000000,77.3552,78.2506,77.2457,77.3652,299840.12994619,0
+CGNX.US,D,20220103,000000,77.5236,78.0036,76.1812,76.5387,415523.82265614,0
+CGNX.US,D,20220104,000000,76.6084,76.8324,75.0269,75.1464,567878.94270294,0
+CGNX.US,D,20220105,000000,74.7182,74.997,72.599,72.6488,666658.83454247,0
+CGNX.US,D,20220106,000000,72.1119,73.4345,71.1669,72.4794,821543.39942666,0
+CGNX.US,D,20220107,000000,72.2514,72.7842,70.2607,71.1171,872217.64862035,0
+CGNX.US,D,20220110,000000,70.2507,71.6539,68.9979,71.5443,862444.29149358,0
+CGNX.US,D,20220111,000000,72.1319,74.4194,71.614,74.042,862947.36885108,0
+CGNX.US,D,20220112,000000,74.042,74.539,73.1467,73.3349,597591.6353343,0
+CGNX.US,D,20220113,000000,73.1766,73.9225,70.898,71.0076,362727.81207245,0
+CGNX.US,D,20220114,000000,70.5594,70.898,69.3554,70.3005,642193.81111325,0
+CGNX.US,D,20220118,000000,68.9979,69.6342,68.2609,68.6294,903429.53185996,0
+CGNX.US,D,20220119,000000,68.9182,70.1421,68.4403,68.5,562946.57547735,0
+CGNX.US,D,20220120,000000,69.1074,69.6144,66.1617,66.331,915187.0823169,0
+CGNX.US,D,20220121,000000,65.8739,67.3358,65.336,65.7544,1117794.7100601,0
+CGNX.US,D,20220124,000000,64.7297,67.515,63.6352,67.3656,1132826.7819997,0
+CGNX.US,D,20220125,000000,66.7393,66.7752,64.7594,65.2663,801745.6485676,0
+CGNX.US,D,20220126,000000,66.2513,67.1367,62.8982,63.2467,844834.57568837,0
+CGNX.US,D,20220127,000000,63.8343,64.3015,62.0029,62.3017,756322.08101531,0
+CGNX.US,D,20220128,000000,62.7398,63.5255,61.3267,63.5255,749446.69046287,0
+CGNX.US,D,20220131,000000,63.8742,66.1317,63.5555,66.1219,922384.80387086,0
+CGNX.US,D,20220201,000000,66.3011,66.8986,65.0274,66.082,708396.18057904,0
+CGNX.US,D,20220202,000000,66.7792,66.9783,65.4854,65.6648,620504.24839486,0
+CGNX.US,D,20220203,000000,64.2715,65.2266,63.7446,64.1421,523106.06203221,0
+CGNX.US,D,20220204,000000,64.2615,65.4556,63.7946,64.8491,740300.92484994,0
+CGNX.US,D,20220207,000000,64.7894,65.5501,64.0724,64.4409,1072647.2827739,0
+CGNX.US,D,20220208,000000,64.2915,65.3013,63.7346,65.0772,1345863.4744832,0
+CGNX.US,D,20220209,000000,66.331,67.1864,65.5303,66.8389,1461542.1464611,0
+CGNX.US,D,20220210,000000,65.5054,67.2661,64.2815,64.7396,1450462.3948392,0
+CGNX.US,D,20220211,000000,64.8988,65.4556,62.9479,63.1273,930772.43893506,0
+CGNX.US,D,20220214,000000,63.3164,64.4189,62.7847,62.9281,1026002.6731723,0
+CGNX.US,D,20220215,000000,64.0922,64.7694,63.1571,64.7097,900828.79262661,0
+CGNX.US,D,20220216,000000,64.1818,64.4409,63.1472,63.7946,1459916.4334036,0
+CGNX.US,D,20220217,000000,63.1373,63.7646,61.2769,61.3366,1084961.1303487,0
+CGNX.US,D,20220218,000000,69.0476,69.6342,63.9527,65.3859,2574194.6226934,0
+CGNX.US,D,20220222,000000,64.9188,65.8938,63.7248,64.1021,928671.76461993,0
+CGNX.US,D,20220223,000000,64.8491,65.2564,62.9182,63.177,891257.26893069,0
+CGNX.US,D,20220224,000000,61.1972,66.0133,61.1972,65.9136,992733.29391368,0
+CGNX.US,D,20220225,000000,65.8838,67.3258,64.7297,66.3608,661166.15361332,0
+CGNX.US,D,20220228,000000,65.9038,67.4952,65.4507,67.2164,1431519.1725853,0
+CGNX.US,D,20220301,000000,66.9783,68.0031,65.4257,66.1019,839224.40962784,0
+CGNX.US,D,20220302,000000,66.5899,68.0728,66.1317,67.5749,757663.62063531,0
+CGNX.US,D,20220303,000000,67.8187,68.3241,65.818,66.3947,554845.12214347,0
+CGNX.US,D,20220304,000000,67.0221,67.4503,65.4087,67.3408,881091.29055288,0
+CGNX.US,D,20220307,000000,67.0918,67.9681,65.9266,66.1059,1117084.7785396,0
+CGNX.US,D,20220308,000000,65.7175,66.4844,64.0244,64.4527,637585.78318203,0
+CGNX.US,D,20220309,000000,65.7075,66.6238,65.2296,66.2054,416352.24345442,0
+CGNX.US,D,20220310,000000,65.1797,65.9665,64.6917,65.7574,531748.75028764,0
+CGNX.US,D,20220311,000000,66.3748,66.8926,65.3889,65.6478,985465.28211018,0
+CGNX.US,D,20220314,000000,65.5481,65.5631,63.0486,64.3035,819978.93930095,0
+CGNX.US,D,20220315,000000,64.6718,66.5142,64.4527,66.4644,780238.84049803,0
+CGNX.US,D,20220316,000000,67.1714,69.2528,65.9863,67.9284,920889.62984827,0
+CGNX.US,D,20220317,000000,67.7391,70.2388,67.2014,70.1491,878063.78909009,0
+CGNX.US,D,20220318,000000,69.96,72.2603,69.7309,71.3542,1989875.794767,0
+CGNX.US,D,20220321,000000,71.0155,71.0155,69.6712,70.8064,589953.09350102,0
+CGNX.US,D,20220322,000000,70.9558,72.5094,70.7068,72.3799,806198.0338034,0
+CGNX.US,D,20220323,000000,72.1109,72.2305,71.0952,72.2006,904208.74948356,0
+CGNX.US,D,20220324,000000,72.36,73.8837,71.8476,73.824,726585.28886982,0
+CGNX.US,D,20220325,000000,74.1525,74.994,73.7543,74.5011,1250867.2063624,0
+CGNX.US,D,20220328,000000,74.1825,76.0248,73.7641,75.9551,1077981.3085683,0
+CGNX.US,D,20220329,000000,76.7916,79.9685,76.443,79.6298,2193701.4521203,0
+CGNX.US,D,20220330,000000,78.7833,78.873,77.3244,77.7576,942179.54229065,0
+CGNX.US,D,20220331,000000,77.9468,78.9078,76.8016,76.8315,1082166.5908558,0
+CGNX.US,D,20220401,000000,76.6821,77.8273,76.4928,77.7377,633333.22308423,0
+CGNX.US,D,20220404,000000,77.8671,79.0522,77.658,78.4845,903922.56775325,0
+CGNX.US,D,20220405,000000,78.4945,79.122,77.4289,77.4787,912808.25944283,0
+CGNX.US,D,20220406,000000,76.194,76.194,74.8446,75.5667,1041512.7188088,0
+CGNX.US,D,20220407,000000,75.5268,76.3036,74.9293,75.7061,910794.94586642,0
+CGNX.US,D,20220408,000000,75.497,75.8057,74.6903,75.1285,703093.28332369,0
+CGNX.US,D,20220411,000000,74.4214,75.1882,71.3342,71.374,735751.1374112,0
+CGNX.US,D,20220412,000000,72.1409,72.8379,70.2238,70.5375,615161.18528262,0
+CGNX.US,D,20220413,000000,70.4579,71.643,70.2238,71.0952,392949.60693984,0
+CGNX.US,D,20220414,000000,71.1052,71.7724,69.8653,69.93,612057.36869176,0
+CGNX.US,D,20220418,000000,69.691,71.0654,68.8148,70.6869,546061.85338895,0
+CGNX.US,D,20220419,000000,70.4877,71.9581,69.3226,71.6827,358034.43169534,0
+CGNX.US,D,20220420,000000,71.9318,72.7285,71.5533,71.8621,388029.28947131,0
+CGNX.US,D,20220421,000000,72.5691,73.1467,70.4678,70.7267,379086.36143567,0
+CGNX.US,D,20220422,000000,70.5276,71.0056,68.7449,68.8943,395061.32686562,0
+CGNX.US,D,20220425,000000,68.4562,70.5475,67.5897,70.4579,452290.64390309,0
+CGNX.US,D,20220426,000000,69.9997,70.3483,67.749,67.759,482915.10148576,0
+CGNX.US,D,20220427,000000,67.759,69.1433,67.7193,67.9881,497218.16312282,0
+CGNX.US,D,20220428,000000,68.5357,69.9798,67.9034,69.5317,614273.51984544,0
+CGNX.US,D,20220429,000000,69.203,70.0994,67.1914,67.3508,800464.35773293,0
+CGNX.US,D,20220502,000000,67.032,67.5699,65.0304,66.7432,1201959.2507252,0
+CGNX.US,D,20220503,000000,66.5839,67.3706,66.1259,67.0221,625102.23486188,0
+CGNX.US,D,20220504,000000,66.9324,68.018,64.8711,67.8387,1266007.7261155,0
+CGNX.US,D,20220505,000000,67.2412,68.7351,59.4834,60.758,2137173.0292855,0
+CGNX.US,D,20220506,000000,56.5156,57.1929,54.0757,54.1156,2207281.5283334,0
+CGNX.US,D,20220509,000000,52.8707,53.5928,48.7179,48.9172,1789261.3976718,0
+CGNX.US,D,20220510,000000,50.1819,50.4607,47.6424,48.7876,1675025.6841026,0
+CGNX.US,D,20220511,000000,48.2997,50.162,46.2981,46.4474,1497899.2759679,0
+CGNX.US,D,20220512,000000,46.0191,47.1843,45.4725,46.3976,1730848.1920026,0
+CGNX.US,D,20220513,000000,47.4731,50.162,46.9254,49.7737,1373947.4416179,0
+CGNX.US,D,20220516,000000,48.987,49.5839,47.7868,48.23,924225.40426266,0
+CGNX.US,D,20220517,000000,49.7238,50.0508,48.1553,48.8076,1042094.1195872,0
+CGNX.US,D,20220518,000000,48.1304,48.6882,47.1943,47.3636,1287491.4388174,0
+CGNX.US,D,20220519,000000,47.0594,48.1364,46.6207,47.1891,2264296.9203005,0
+CGNX.US,D,20220520,000000,48.3359,48.4656,45.8927,47.4085,1824430.0786336,0
+CGNX.US,D,20220523,000000,47.947,48.3459,47.1991,47.6578,971130.52231014,0
+CGNX.US,D,20220524,000000,46.8999,47.0814,44.9353,45.1149,1403930.8151723,0
+CGNX.US,D,20220525,000000,44.8456,46.3115,44.4767,45.9326,1687905.3986098,0
+CGNX.US,D,20220526,000000,45.6733,46.7503,45.5736,46.0323,1014978.8236565,0
+CGNX.US,D,20220527,000000,46.7104,49.6024,46.7104,49.1636,1896370.0925126,0
+CGNX.US,D,20220531,000000,48.9044,49.1436,47.8622,48.286,2903121.1550022,0
+CGNX.US,D,20220601,000000,49.1338,49.7121,46.5713,46.9697,1403560.791544,0
+CGNX.US,D,20220602,000000,47.0096,49.8118,46.9198,49.6622,1247963.3488882,0
+CGNX.US,D,20220603,000000,48.675,48.675,47.5581,47.927,908151.29743634,0
+CGNX.US,D,20220606,000000,48.8246,48.9742,47.8074,48.1166,853217.32885045,0
+CGNX.US,D,20220607,000000,47.3786,48.695,47.219,48.5354,808769.36861588,0
+CGNX.US,D,20220608,000000,48.2162,48.7796,46.8101,47.7675,2010352.4116548,0
+CGNX.US,D,20220609,000000,47.1293,47.4085,45.5437,45.5835,1115423.6929812,0
+CGNX.US,D,20220610,000000,44.8955,45.5137,44.2273,45.055,1213006.645137,0
+CGNX.US,D,20220613,000000,43.3697,44.1275,42.2428,42.8811,1424224.9566101,0
+CGNX.US,D,20220614,000000,43.1703,43.5991,42.2827,42.901,1563642.6397985,0
+CGNX.US,D,20220615,000000,43.5293,44.3869,42.6118,43.5991,1426614.5671963,0
+CGNX.US,D,20220616,000000,42.3126,42.7913,41.5747,42.1331,1476578.7875381,0
+CGNX.US,D,20220617,000000,42.4622,43.3996,42.1531,42.8511,3748827.7061389,0
+CGNX.US,D,20220621,000000,43.0955,43.7287,42.7913,42.8411,1137316.2562714,0
+CGNX.US,D,20220622,000000,42.5619,42.901,42.0833,42.3326,869504.38514215,0
+CGNX.US,D,20220623,000000,42.2229,44.1973,41.9935,44.0677,1082083.4610155,0
+CGNX.US,D,20220624,000000,44.4167,45.6035,44.2971,45.2545,1575860.4389525,0
+CGNX.US,D,20220627,000000,45.4439,45.6533,44.7259,45.3442,1195856.2003791,0
+CGNX.US,D,20220628,000000,45.2046,45.8029,44.2971,44.5065,1012613.2796476,0
+CGNX.US,D,20220629,000000,44.8257,44.8257,43.5741,43.8383,841984.25382399,0
+CGNX.US,D,20220630,000000,43.4195,43.5093,41.9636,42.4024,3137734.1853082,0
+CGNX.US,D,20220701,000000,42.5021,44.0379,42.2827,43.3497,963161.47685083,0
+CGNX.US,D,20220705,000000,42.3625,44.0877,42.1281,43.9581,759243.36053863,0
+CGNX.US,D,20220706,000000,43.8483,44.5963,43.5991,44.0577,767017.86783019,0
+CGNX.US,D,20220707,000000,44.2373,45.5537,44.0677,45.5237,1200171.1371616,0
+CGNX.US,D,20220708,000000,45.0251,45.2744,44.3619,44.6163,757954.7958708,0
+CGNX.US,D,20220711,000000,43.9979,44.6761,43.4095,44.2073,879724.65836743,0
+CGNX.US,D,20220712,000000,44.4267,44.8655,43.1603,43.3996,568229.94361184,0
+CGNX.US,D,20220713,000000,42.5221,44.2173,42.2229,44.0279,1003221.2977963,0
+CGNX.US,D,20220714,000000,43.2899,44.1775,42.2129,44.0279,689918.58140956,0
+CGNX.US,D,20220715,000000,44.5763,45.0949,44.3769,45.0749,944424.64352917,0
+CGNX.US,D,20220718,000000,45.5537,45.9625,44.7559,44.8057,784476.16422463,0
+CGNX.US,D,20220719,000000,45.8129,46.86,45.5237,46.85,783187.5995568,0
+CGNX.US,D,20220720,000000,46.9198,47.967,46.7204,47.7575,900280.52383496,0
+CGNX.US,D,20220721,000000,47.8872,49.2634,47.8622,49.2134,869458.25753537,0
+CGNX.US,D,20220722,000000,48.994,49.3182,48.0866,48.6252,783493.44564528,0
+CGNX.US,D,20220725,000000,48.5354,48.7598,47.7974,48.326,507694.47912363,0
+CGNX.US,D,20220726,000000,48.2162,48.2162,47.209,47.4683,612394.11878726,0
+CGNX.US,D,20220727,000000,47.8772,49.2734,47.5481,48.9642,679943.98782912,0
+CGNX.US,D,20220728,000000,48.9842,50.49,48.4406,50.45,476374.83688999,0
+CGNX.US,D,20220729,000000,50.4002,51.1381,49.7968,50.839,953982.08310042,0
+CGNX.US,D,20220801,000000,49.9215,50.8788,49.4728,50.3902,1115599.1784417,0
+CGNX.US,D,20220802,000000,50.3304,50.819,49.1636,49.5824,1296212.8255864,0
+CGNX.US,D,20220803,000000,45.3442,49.2534,44.8855,46.3315,4377272.2265396,0
+CGNX.US,D,20220804,000000,46.5808,48.0368,45.8029,47.8174,1934813.4416724,0
+CGNX.US,D,20220805,000000,47.1392,48.4829,46.865,47.8074,1248940.0508232,0
+CGNX.US,D,20220808,000000,47.957,48.8944,47.608,47.7774,1097398.8292425,0
+CGNX.US,D,20220809,000000,47.3686,47.608,45.414,45.8628,902581.89030396,0
+CGNX.US,D,20220810,000000,47.1293,48.1265,46.7004,47.7974,1055138.9220081,0
+CGNX.US,D,20220811,000000,48.4256,50.1608,48.326,48.3459,1341140.1118219,0
+CGNX.US,D,20220812,000000,47.3187,48.645,47.3187,48.0866,687025.57824483,0
+CGNX.US,D,20220815,000000,47.967,48.695,47.5082,48.4256,760074.66023483,0
+CGNX.US,D,20220816,000000,48.0766,48.7148,47.8872,48.5054,783189.60510493,0
+CGNX.US,D,20220817,000000,47.8174,48.4058,46.7403,47.209,583260.52400565,0
+CGNX.US,D,20220818,000000,47.0543,47.7033,46.8645,47.1441,547360.70838934,0
+CGNX.US,D,20220819,000000,46.6548,46.6548,45.5464,45.9758,632539.55469768,0
+CGNX.US,D,20220822,000000,45.6063,45.6063,43.3944,43.5192,825759.1455182,0
+CGNX.US,D,20220823,000000,43.4992,44.0485,42.91,42.96,756439.42675495,0
+CGNX.US,D,20220824,000000,43.1897,43.9486,42.6254,43.7389,915039.71478067,0
+CGNX.US,D,20220825,000000,44.0185,45.3466,44.0185,45.3067,763799.69621611,0
+CGNX.US,D,20220826,000000,45.3666,45.786,44.2232,44.7874,1373641.5818517,0
+CGNX.US,D,20220829,000000,44.2681,45.786,44.1483,44.1683,1597587.0431316,0
+CGNX.US,D,20220830,000000,44.5577,44.6177,42.6704,42.8102,973137.77645797,0
+CGNX.US,D,20220831,000000,43.0898,43.2396,41.7317,42.0512,1562789.4916342,0
+CGNX.US,D,20220901,000000,41.5619,42.5605,41.0127,42.4607,844711.58903138,0
+CGNX.US,D,20220902,000000,43.1797,43.669,41.522,41.8216,651641.2063945,0
+CGNX.US,D,20220906,000000,42.201,42.7603,41.3422,42.5605,1480857.1750664,0
+CGNX.US,D,20220907,000000,42.4607,43.9087,42.3608,43.689,692641.41218338,0
+CGNX.US,D,20220908,000000,43.1697,44.4229,43.0998,44.398,764888.2149786,0
+CGNX.US,D,20220909,000000,44.7475,45.2867,44.6576,45.117,570850.4826411,0
+CGNX.US,D,20220912,000000,45.1369,45.7261,44.9372,45.4066,640162.19022671,0
+CGNX.US,D,20220913,000000,44.0784,44.0784,42.7603,42.8302,797297.43414064,0
+CGNX.US,D,20220914,000000,42.7603,42.93,41.9414,42.3309,961580.65130814,0
+CGNX.US,D,20220915,000000,42.0113,42.5406,41.6818,41.8715,1058716.1802513,0
+CGNX.US,D,20220916,000000,41.492,42.4507,40.4934,42.241,3359402.2265844,0
+CGNX.US,D,20220919,000000,41.6518,42.0812,41.3223,41.6618,837138.02196543,0
+CGNX.US,D,20220920,000000,43.0598,45.6063,42.7902,44.348,3802104.9102221,0
+CGNX.US,D,20220921,000000,44.0345,44.5577,42.8202,42.8501,1704257.8762665,0
+CGNX.US,D,20220922,000000,42.6254,42.95,41.9993,42.251,877242.97865251,0
+CGNX.US,D,20220923,000000,41.9314,42.5106,41.5819,42.4806,924761.27885264,0
+CGNX.US,D,20220926,000000,42.4407,42.95,41.7916,42.1012,941830.09422209,0
+CGNX.US,D,20220927,000000,42.7103,43.0499,41.5619,42.5805,935927.85909228,0
+CGNX.US,D,20220928,000000,42.5905,43.639,42.3209,43.4393,691754.17425922,0
+CGNX.US,D,20220929,000000,42.6704,43.1897,41.9614,42.1112,915230.98164694,0
+CGNX.US,D,20220930,000000,41.9414,42.7603,41.3223,41.3922,949105.24492077,0
+CGNX.US,D,20221003,000000,41.6917,43.7089,41.4221,43.3794,679742.41477805,0
+CGNX.US,D,20221004,000000,44.3281,45.077,44.1184,45.067,706148.25769251,0
+CGNX.US,D,20221005,000000,44.3381,44.8673,43.7289,44.8174,690980.09421929,0
+CGNX.US,D,20221006,000000,44.5677,45.3966,44.4587,44.7675,465043.85529461,0
+CGNX.US,D,20221007,000000,43.8088,43.8088,42.5805,42.8701,557420.7447168,0
+CGNX.US,D,20221010,000000,43.0998,43.7788,42.4507,43.2196,604955.06727222,0
+CGNX.US,D,20221011,000000,43.0199,43.4717,42.1711,42.6804,821977.86966985,0
+CGNX.US,D,20221012,000000,42.4906,42.4906,41.6768,41.9114,587877.23932792,0
+CGNX.US,D,20221013,000000,40.5533,43.3394,40.1489,42.8302,629796.72775154,0
+CGNX.US,D,20221014,000000,43.4093,43.5092,40.803,40.823,721772.05689428,0
+CGNX.US,D,20221017,000000,41.6917,43.5891,41.6917,43.3994,842932.10619703,0
+CGNX.US,D,20221018,000000,44.7874,44.8573,43.2795,44.2182,851638.25350252,0
+CGNX.US,D,20221019,000000,43.679,44.0984,42.8801,43.3894,655064.98344045,0
+CGNX.US,D,20221020,000000,43.4593,43.9386,42.0712,42.4107,651889.55290149,0
+CGNX.US,D,20221021,000000,42.4207,43.649,41.9514,43.639,459503.12455603,0
+CGNX.US,D,20221024,000000,43.639,43.9386,42.5106,43.5492,522575.12615354,0
+CGNX.US,D,20221025,000000,43.5492,45.9258,43.0099,45.9258,769878.1772541,0
+CGNX.US,D,20221026,000000,45.4964,47.1841,44.8174,45.8659,825384.6229633,0
+CGNX.US,D,20221027,000000,45.9857,47.1741,45.5514,45.6762,776088.84272323,0
+CGNX.US,D,20221028,000000,45.6362,47.3339,45.4964,47.0443,505626.47844876,0
+CGNX.US,D,20221031,000000,46.2853,47.0742,45.9658,46.1655,892299.98703591,0
+CGNX.US,D,20221101,000000,46.6448,47.0642,45.2967,45.3966,929876.41577884,0
+CGNX.US,D,20221102,000000,44.9272,45.0869,42.6504,42.6704,1329360.7988172,0
+CGNX.US,D,20221103,000000,41.7117,43.1497,41.3922,42.5206,1178807.7387357,0
+CGNX.US,D,20221104,000000,44.8174,48.2825,44.6826,45.9758,1720522.5696799,0
+CGNX.US,D,20221107,000000,46.5649,47.8432,45.7411,47.8432,943132.91198658,0
+CGNX.US,D,20221108,000000,48.1627,48.2276,46.505,46.8346,784080.99382113,0
+CGNX.US,D,20221109,000000,46.4451,47.3439,45.796,45.8759,562693.10100428,0
+CGNX.US,D,20221110,000000,48.2626,49.7605,48.0678,49.7405,693111.06747281,0
+CGNX.US,D,20221111,000000,50.1999,51.3982,49.8903,51.0886,731998.32515787,0
+CGNX.US,D,20221114,000000,50.5693,52.0573,49.7804,50.6692,931385.52136768,0
+CGNX.US,D,20221115,000000,51.9175,52.1971,50.6293,51.1385,590582.01318024,0
+CGNX.US,D,20221116,000000,50.5693,50.7791,49.6875,50.1,511122.14631309,0
+CGNX.US,D,20221117,000000,48.98,49.21,48.15,48.91,544572,0
+CGNX.US,D,20221118,000000,49.72,49.72,46.5,47.74,832684,0
+CGNX.US,D,20221121,000000,47.46,48.72,47.45,48.3,623758,0
+CGNX.US,D,20221122,000000,46.97,47.57,46.5501,47.51,713927,0
+CGNX.US,D,20221123,000000,47.78,49.72,47.52,49.17,761266,0
+CGNX.US,D,20221125,000000,49.07,49.54,48.605,48.94,349855,0
+CGNX.US,D,20221128,000000,48.15,48.76,48.07,48.54,1000776,0
+CGNX.US,D,20221129,000000,48.39,48.81,47.63,47.75,1145052,0
+CGNX.US,D,20221130,000000,47.77,50.43,47.415,49.78,3251944,0
+CGNX.US,D,20221201,000000,50.15,50.7,49.5809,50.6,594258,0
+CGNX.US,D,20221202,000000,49.68,50.81,49.67,50.76,888802,0
+CGNX.US,D,20221205,000000,50.39,50.46,49.41,49.85,815872,0
+CGNX.US,D,20221206,000000,49.85,49.93,47.97,48.46,1024481,0
+CGNX.US,D,20221207,000000,48.07,49.2,47.91,48.13,659625,0
+CGNX.US,D,20221208,000000,48.42,49.915,48.42,49.77,1261786,0
+CGNX.US,D,20221209,000000,49.62,49.83,48.29,48.33,481519,0
+CGNX.US,D,20221212,000000,48.2,50.06,47.95,49.81,781885,0
+CGNX.US,D,20221213,000000,49.96,52.15,49.96,51.3,1463667,0
+CGNX.US,D,20221214,000000,51.43,52.35,50.945,51.54,1376794,0
+CGNX.US,D,20221215,000000,50.48,50.6,49.24,49.37,1223511,0
+CGNX.US,D,20221216,000000,49.04,49.83,47.73,47.88,2119426,0
+CGNX.US,D,20221219,000000,47.68,47.83,46.54,46.78,457785,0
+CGNX.US,D,20221220,000000,46.59,47.29,46.4545,46.8,464739,0
+CGNX.US,D,20221221,000000,47.13,48.21,47.0501,47.99,756763,0
+CGNX.US,D,20221222,000000,47.48,47.63,46,46.96,589772,0
+CGNX.US,D,20221223,000000,46.82,47.65,46.57,47.44,708960,0
+CGNX.US,D,20221227,000000,47.49,47.71,46.83,47.1,482885,0
+CGNX.US,D,20221228,000000,47.1,47.51,45.52,46.15,628778,0
+CGNX.US,D,20221229,000000,47,48.045,46.5304,47.52,401305,0
+CGNX.US,D,20221230,000000,46.82,47.26,46.37,47.11,499154,0
+CGNX.US,D,20230103,000000,47.56,48.13,46.99,47.92,642878,0
+CGNX.US,D,20230104,000000,48.73,49.72,48.64,49.28,590622,0
+CGNX.US,D,20230105,000000,48.78,49.105,47.97,48.68,551751,0
+CGNX.US,D,20230106,000000,49.42,50.42,48.57,49.87,738365,0
+CGNX.US,D,20230109,000000,50.5,52.54,50.31,52.03,794509,0
+CGNX.US,D,20230110,000000,51.84,52.93,51.205,51.72,910567,0
+CGNX.US,D,20230111,000000,52.24,52.71,51.75,52.64,946302,0
+CGNX.US,D,20230112,000000,52.87,53.135,52.04,52.6,536643,0
+CGNX.US,D,20230113,000000,52.25,53.22,52.16,53.2,547515,0
+CGNX.US,D,20230117,000000,50.54,51.26,49.01,51.13,1453978,0
+CGNX.US,D,20230118,000000,51.49,52.32,50.73,50.99,902222,0
+CGNX.US,D,20230119,000000,50.67,51.35,50.43,50.63,751997,0
+CGNX.US,D,20230120,000000,50.63,51.68,50.4772,51.58,533534,0
+CGNX.US,D,20230123,000000,51.76,53.49,51.33,53.45,786383,0
+CGNX.US,D,20230124,000000,53.11,53.72,52.84,52.84,566356,0
+CGNX.US,D,20230125,000000,51.86,53.53,51.1484,53.14,473570,0
+CGNX.US,D,20230126,000000,53.63,53.82,52.3212,53.1,438774,0
+CGNX.US,D,20230127,000000,52.54,53.0015,52.29,52.74,607883,0
+CGNX.US,D,20230130,000000,52.17,52.62,51.72,52.18,517814,0
+CGNX.US,D,20230131,000000,52.3,54.795,52.12,54.74,1206772,0
+CGNX.US,D,20230201,000000,53.75,55.35,53.39,55.29,939626,0
+CGNX.US,D,20230202,000000,56.23,58.12,55.93,57.04,890402,0
+CGNX.US,D,20230203,000000,55.89,56.55,55.495,55.9,665881,0
+CGNX.US,D,20230206,000000,55.11,55.65,54.34,54.4,519287,0
+CGNX.US,D,20230207,000000,54.06,54.83,53.62,54.65,817633,0
+CGNX.US,D,20230208,000000,54.15,54.955,54.01,54.46,510158,0
+CGNX.US,D,20230209,000000,55.2,55.55,53.79,54.03,576088,0
+CGNX.US,D,20230210,000000,53.635,54.0928,52.63,53.06,630420,0
+CGNX.US,D,20230213,000000,53.19,54.19,52.765,54.12,405580,0
+CGNX.US,D,20230214,000000,53.76,55.53,53.26,55.33,769479,0
+CGNX.US,D,20230215,000000,54.97,56.37,54.51,56.37,789675,0
+CGNX.US,D,20230216,000000,55.37,56.22,54.72,55.31,853519,0
+CGNX.US,D,20230217,000000,48.75,50.9,46.5501,48.14,3145021,0
+CGNX.US,D,20230221,000000,47.5,49,46.79,47.21,1400572,0
+CGNX.US,D,20230222,000000,47.02,47.99,46.33,46.82,775243,0
+CGNX.US,D,20230223,000000,48.04,48.2,46.46,46.84,893057,0
+CGNX.US,D,20230224,000000,45.86,47.115,45.7,47.04,1145202,0
+CGNX.US,D,20230227,000000,47.5,47.95,46.67,46.91,735149,0
+CGNX.US,D,20230228,000000,46.84,47.89,46.61,47.42,869836,0
+CGNX.US,D,20230301,000000,47.31,48.425,47,48.06,896396,0
+CGNX.US,D,20230302,000000,47.64,47.8999,46.82,47.78,710631,0
+CGNX.US,D,20230303,000000,48,49.52,47.85,49.22,799754,0
+CGNX.US,D,20230306,000000,49.12,49.75,48.68,48.77,819626,0
+CGNX.US,D,20230307,000000,48.61,49.01,48.065,48.5,1100732,0
+CGNX.US,D,20230308,000000,48.67,48.78,47.96,48.64,756049,0
+CGNX.US,D,20230309,000000,48.64,49.26,47.99,48.27,968891,0
+CGNX.US,D,20230310,000000,48.15,48.15,46.87,47.47,1354022,0
+CGNX.US,D,20230313,000000,46.92,48.02,46.765,47.29,786091,0
+CGNX.US,D,20230314,000000,48.15,48.5143,47.18,48.03,957442,0
+CGNX.US,D,20230315,000000,47.08,47.72,46.21,47.7,936071,0
+CGNX.US,D,20230316,000000,47.35,48.805,47.295,48.58,1011455,0
+CGNX.US,D,20230317,000000,48.51,48.69,47.62,48.65,1371558,0
+CGNX.US,D,20230320,000000,48.65,49.4647,48.64,49.32,551522,0
+CGNX.US,D,20230321,000000,49.61,50.06,49.01,49.64,498866,0
+CGNX.US,D,20230322,000000,49.41,49.94,48.35,48.41,489145,0
+CGNX.US,D,20230323,000000,48.85,49.98,48.63,49.19,557833,0
+CGNX.US,D,20230324,000000,48.93,49,47.77,48,874787,0
+CGNX.US,D,20230327,000000,48.17,48.605,47.34,47.71,838536,0
+CGNX.US,D,20230328,000000,47.43,47.66,46.925,47.39,656391,0
+CGNX.US,D,20230329,000000,47.99,48.3701,47.27,47.92,1220747,0
+CGNX.US,D,20230330,000000,48.44,48.97,48.28,48.7,651529,0
+CGNX.US,D,20230331,000000,49.01,49.645,48.76,49.55,919603,0
+CGNX.US,D,20230403,000000,49.32,49.55,48.61,49.27,697210,0
+CGNX.US,D,20230404,000000,49.39,49.39,47.7,48.34,597374,0
+CGNX.US,D,20230405,000000,48.24,48.465,47.345,47.8,584596,0
+CGNX.US,D,20230406,000000,47.4,47.765,46.935,47.19,524245,0
+CGNX.US,D,20230410,000000,46.95,48.43,46.95,48.39,420171,0
+CGNX.US,D,20230411,000000,48.47,49,48.29,48.55,563008,0
+CGNX.US,D,20230412,000000,49,49.26,48.27,48.37,666580,0
+CGNX.US,D,20230413,000000,48.72,49.305,48.305,49.16,414334,0
+CGNX.US,D,20230414,000000,48.71,49.48,48.52,49.08,286345,0
+CGNX.US,D,20230417,000000,48.93,49.575,48.82,49.48,396993,0
+CGNX.US,D,20230418,000000,49.74,49.8774,49.1412,49.39,532277,0
+CGNX.US,D,20230419,000000,48.75,49.17,48.65,48.68,395000,0
+CGNX.US,D,20230420,000000,48.28,48.925,48.18,48.4,543374,0
+CGNX.US,D,20230421,000000,48.46,48.69,48.195,48.62,354886,0
+CGNX.US,D,20230424,000000,48.58,48.8,48.17,48.72,291203,0
+CGNX.US,D,20230425,000000,48.1,48.4,47.3,47.31,449814,0
+CGNX.US,D,20230426,000000,47.46,47.596,46.905,47.02,475934,0
+CGNX.US,D,20230427,000000,47.41,47.99,46.86,47.87,729297,0
+CGNX.US,D,20230428,000000,47.87,48.23,47.53,47.69,656553,0
+CGNX.US,D,20230501,000000,47.78,48.625,47.7,48.28,1022146,0
+CGNX.US,D,20230502,000000,47.96,47.96,45.935,46.47,1204964,0
+CGNX.US,D,20230503,000000,46.79,48.13,46.78,47.35,1346122,0
+CGNX.US,D,20230504,000000,49,51.56,48,50.49,1505474,0
+CGNX.US,D,20230505,000000,50.67,50.77,48.5,49.6,881720,0
+CGNX.US,D,20230508,000000,49.48,49.9,49.16,49.61,784984,0
+CGNX.US,D,20230509,000000,49.24,49.76,48.7,49.54,743590,0
+CGNX.US,D,20230510,000000,49.52,50.65,49.52,50.38,760492,0
+CGNX.US,D,20230511,000000,50.5,50.77,50.075,50.13,493623,0
+CGNX.US,D,20230512,000000,50.23,50.59,49.29,49.72,496661,0
+CGNX.US,D,20230515,000000,49.76,51.4,49.69,51.18,818202,0
+CGNX.US,D,20230516,000000,50.76,51.05,50.335,50.6,641766,0
+CGNX.US,D,20230517,000000,50.86,52.125,50.67,52,827906,0
+CGNX.US,D,20230518,000000,52.03,52.86,51.74,52.2,684638,0
+CGNX.US,D,20230519,000000,52.44,53.07,52.18,53,548573,0
+CGNX.US,D,20230522,000000,52.66,53.47,52.66,52.74,906114,0
+CGNX.US,D,20230523,000000,52.38,52.92,52.09,52.1,672587,0
+CGNX.US,D,20230524,000000,51.7,52.35,51.595,52.15,830084,0
+CGNX.US,D,20230525,000000,52.68,53.76,52.5,53.71,868894,0
+CGNX.US,D,20230526,000000,53.96,54.95,53.67,54.82,775763,0
+CGNX.US,D,20230530,000000,55.43,56.02,55.01,55.84,786952,0
+CGNX.US,D,20230531,000000,55.14,55.49,54.61,54.96,2261800,0
+CGNX.US,D,20230601,000000,55.13,55.925,54.445,55.63,833860,0
+CGNX.US,D,20230602,000000,55.92,57.1686,55.85,56.87,677832,0
+CGNX.US,D,20230605,000000,56.28,56.62,55.37,55.55,823595,0
+CGNX.US,D,20230606,000000,55.36,56.18,55.09,55.42,598244,0
+CGNX.US,D,20230607,000000,55.44,56.26,55.31,55.81,713917,0
+CGNX.US,D,20230608,000000,55.72,55.895,55.27,55.5,550294,0
+CGNX.US,D,20230609,000000,55.91,55.98,55.01,55.3,732691,0
+CGNX.US,D,20230612,000000,55.3,56.449,55.3,56.35,588098,0
+CGNX.US,D,20230613,000000,56.94,57.33,56.27,56.74,809636,0
+CGNX.US,D,20230614,000000,56.43,56.64,55.43,55.9,751354,0
+CGNX.US,D,20230615,000000,55.52,56.8,55.43,56.5,737156,0
+CGNX.US,D,20230616,000000,56.75,56.98,55.625,55.75,1673098,0
+CGNX.US,D,20230620,000000,55.15,56.035,54.5325,54.87,951083,0
+CGNX.US,D,20230621,000000,54.36,54.4056,53.5119,54.01,861289,0
+CGNX.US,D,20230622,000000,53.84,54.01,53.155,53.57,811851,0
+CGNX.US,D,20230623,000000,52.64,53.51,52.42,53.35,4028413,0
+CGNX.US,D,20230626,000000,53.565,54.23,53.355,53.38,565089,0
+CGNX.US,D,20230627,000000,53.49,54.765,53.35,54.39,507170,0
+CGNX.US,D,20230628,000000,54.21,54.8,53.91,54.75,526102,0
+CGNX.US,D,20230629,000000,54.65,55.59,54.37,55.53,583572,0
+CGNX.US,D,20230630,000000,55.95,56.64,55.81,56.02,591331,0
+CGNX.US,D,20230703,000000,55.81,56.13,54.82,56,368951,0
+CGNX.US,D,20230705,000000,55.52,55.59,54.94,55.05,522775,0
+CGNX.US,D,20230706,000000,54.56,54.85,53.99,54.39,501962,0
+CGNX.US,D,20230707,000000,54.56,54.975,54.14,54.23,483121,0
+CGNX.US,D,20230710,000000,54.06,55.94,54.06,55.81,768650,0
+CGNX.US,D,20230711,000000,56,56.19,55.32,55.83,517281,0
+CGNX.US,D,20230712,000000,56.31,57.11,56.21,56.9,487831,0
+CGNX.US,D,20230713,000000,57.34,57.8,57.09,57.59,444972,0
+CGNX.US,D,20230714,000000,57.35,57.46,56.96,57.08,637028,0
+CGNX.US,D,20230717,000000,57.09,58.63,57.03,58.56,627279,0
+CGNX.US,D,20230718,000000,58.5,59.07,58.01,58.93,694175,0
+CGNX.US,D,20230719,000000,59.01,59.51,58.56,58.58,645150,0
+CGNX.US,D,20230720,000000,58.28,58.28,56.035,56.22,662988,0
+CGNX.US,D,20230721,000000,56.54,56.82,55.85,55.95,449058,0
+CGNX.US,D,20230724,000000,55.94,56.78,54.4,54.58,903737,0
+CGNX.US,D,20230725,000000,54.36,54.76,54.03,54.22,950287,0
+CGNX.US,D,20230726,000000,53.89,54.56,53.555,54.37,813541,0
+CGNX.US,D,20230727,000000,54.91,55.08,53.7105,53.99,740622,0
+CGNX.US,D,20230728,000000,54.4,54.99,53.86,54.04,546436,0
+CGNX.US,D,20230731,000000,54.13,54.88,54.05,54.62,675705,0
+CGNX.US,D,20230801,000000,53.28,53.37,51.17,51.98,1331569,0
+CGNX.US,D,20230802,000000,51.48,52.32,50.97,51.02,1423601,0
+CGNX.US,D,20230803,000000,49.64,51.55,48.51,50.98,1498405,0
+CGNX.US,D,20230804,000000,50.57,51.18,48.59,49.37,1723609,0
+CGNX.US,D,20230807,000000,49.37,50.06,48.89,50.01,1051170,0
+CGNX.US,D,20230808,000000,49.49,49.82,48.59,48.75,788643,0
+CGNX.US,D,20230809,000000,48.64,49.11,48.28,48.77,463684,0
+CGNX.US,D,20230810,000000,49.08,49.67,48.65,49.46,846875,0
+CGNX.US,D,20230811,000000,49.04,49.57,48.43,48.84,600490,0
+CGNX.US,D,20230814,000000,48.68,49.15,48.44,49,550788,0
+CGNX.US,D,20230815,000000,48.54,48.54,47.38,47.46,758963,0
+CGNX.US,D,20230816,000000,47.34,47.96,47.21,47.26,533801,0
+CGNX.US,D,20230817,000000,47.26,47.3,46.24,46.43,573367,0
+CGNX.US,D,20230818,000000,46,47,45.86,46.02,1774061,0
+CGNX.US,D,20230821,000000,46.01,46.56,45.54,46.47,888942,0
+CGNX.US,D,20230822,000000,46.64,47.38,46.58,47.12,729490,0
+CGNX.US,D,20230823,000000,47.12,47.97,46.84,47.73,1360479,0
+CGNX.US,D,20230824,000000,47.8,47.84,46.75,46.77,537906,0
+CGNX.US,D,20230825,000000,46.92,47.18,46.31,46.93,422297,0
+CGNX.US,D,20230828,000000,47.18,47.6325,47.16,47.44,391941,0
+CGNX.US,D,20230829,000000,47.28,48.13,47.145,47.84,534173,0
+CGNX.US,D,20230830,000000,47.9,48.255,47.51,47.86,709982,0
+CGNX.US,D,20230831,000000,47.89,47.98,46.88,47.08,1712397,0
+CGNX.US,D,20230901,000000,47.46,47.89,47.12,47.48,592909,0
+CGNX.US,D,20230905,000000,47.03,47.09,45.43,45.47,717501,0
+CGNX.US,D,20230906,000000,45.47,45.93,45.02,45.56,644600,0
+CGNX.US,D,20230907,000000,45.13,45.22,43.87,43.99,832271,0
+CGNX.US,D,20230908,000000,44,44.205,43.36,43.57,646225,0
+CGNX.US,D,20230911,000000,43.86,43.86,43.1,43.23,644121,0
+CGNX.US,D,20230912,000000,42.93,43.13,42.54,42.56,752405,0
+CGNX.US,D,20230913,000000,42.74,43.63,42.73,43.18,1121153,0
+CGNX.US,D,20230914,000000,43.53,43.8,43.326,43.62,952589,0
+CGNX.US,D,20230915,000000,43.56,43.91,43.065,43.77,2418731,0
+CGNX.US,D,20230918,000000,43.77,44.64,43.6673,44.49,739227,0
+CGNX.US,D,20230919,000000,44.35,44.41,43.64,43.96,706116,0
+CGNX.US,D,20230920,000000,44.21,44.405,42.99,43.21,568928,0
+CGNX.US,D,20230921,000000,42.6,42.88,42.39,42.57,870066,0
+CGNX.US,D,20230922,000000,42.77,43.1,42.365,42.41,555640,0
+CGNX.US,D,20230925,000000,42.33,42.87,42.25,42.7,543896,0
+CGNX.US,D,20230926,000000,42.22,42.46,41.52,41.86,828150,0
+CGNX.US,D,20230927,000000,42.23,42.29,41.51,41.94,920443,0
+CGNX.US,D,20230928,000000,42.06,42.86,41.91,42.34,654088,0
+CGNX.US,D,20230929,000000,42.82,43.16,42.39,42.44,634936,0
+CGNX.US,D,20231002,000000,42.34,42.73,41.985,42.23,603617,0
+CGNX.US,D,20231003,000000,41.87,42.22,41.08,41.25,492449,0
+CGNX.US,D,20231004,000000,41.45,42.005,41.17,41.9,596964,0
+CGNX.US,D,20231005,000000,42.34,42.95,41.41,41.97,898146,0
+CGNX.US,D,20231006,000000,41.78,42.51,41.575,42.15,729035,0
+CGNX.US,D,20231009,000000,41.43,42.06,41.12,41.38,750407,0
+CGNX.US,D,20231010,000000,41.38,42.1,41.3,41.51,796300,0
+CGNX.US,D,20231011,000000,41.5,41.74,40.59,40.93,973788,0
+CGNX.US,D,20231012,000000,40.89,40.89,39.35,39.38,1375679,0
+CGNX.US,D,20231013,000000,39.24,39.49,37.99,38.26,1977109,0
+CGNX.US,D,20231016,000000,38.75,39.549,38.68,39.39,1195889,0
+CGNX.US,D,20231017,000000,38.95,39.41,38.455,38.58,1552463,0
+CGNX.US,D,20231018,000000,38.21,38.315,36.97,37.03,1328287,0
+CGNX.US,D,20231019,000000,37.05,37.58,36.56,36.79,1164632,0
+CGNX.US,D,20231020,000000,36.7,36.72,36.2032,36.5,1026237,0
+CGNX.US,D,20231023,000000,36.37,36.95,36.13,36.29,1240897,0
+CGNX.US,D,20231024,000000,36.29,36.375,35.67,35.81,1140944,0
+CGNX.US,D,20231025,000000,35.6,35.6,34.82,34.99,1149111,0
+CGNX.US,D,20231026,000000,35.12,35.2513,34.64,34.66,1158570,0
+CGNX.US,D,20231027,000000,34.7,34.86,34.32,34.64,1718358,0
+CGNX.US,D,20231030,000000,34.75,35.36,34.655,34.94,1823717,0
+CGNX.US,D,20231031,000000,34.55,36.745,34.37,35.99,2240457,0
+CGNX.US,D,20231101,000000,35.86,35.86,34.28,34.77,1889217,0
+CGNX.US,D,20231102,000000,35.36,36,34.95,35.23,1119355,0
+CGNX.US,D,20231103,000000,35.67,36.62,35.51,36.26,1250819,0
+CGNX.US,D,20231106,000000,36.26,36.418,35.94,35.99,1502967,0
+CGNX.US,D,20231107,000000,35.85,36.795,35.7933,36.69,1060985,0
+CGNX.US,D,20231108,000000,36.86,37.15,36.54,36.55,1066991,0
+CGNX.US,D,20231109,000000,36.78,36.87,35.491,35.55,738515,0
+CGNX.US,D,20231110,000000,35.75,36.41,35.45,36.38,803275,0
+CGNX.US,D,20231113,000000,36.02,36.15,35.3,35.35,1081664,0
+CGNX.US,D,20231114,000000,36.28,37.05,36.115,36.76,1073449,0
+CGNX.US,D,20231115,000000,36.76,38.51,36.76,37.37,1927789,0
+CGNX.US,D,20231116,000000,37.41,37.41,36.38,36.57,930566,0
+CGNX.US,D,20231117,000000,36.9,37.03,36.46,36.94,873901,0
+CGNX.US,D,20231120,000000,36.96,37.52,36.825,37.24,962762,0
+CGNX.US,D,20231121,000000,37.06,37.125,36.52,36.97,957828,0
+CGNX.US,D,20231122,000000,37.26,37.57,36.79,36.82,1143746,0
+CGNX.US,D,20231124,000000,36.77,37.41,36.5,37.04,566301,0
+CGNX.US,D,20231127,000000,36.68,36.97,36.12,36.74,1311159,0
+CGNX.US,D,20231128,000000,36.74,37.025,36.45,36.82,1394771,0
+CGNX.US,D,20231129,000000,37.23,37.98,37.0611,37.61,1970855,0
+CGNX.US,D,20231130,000000,37.71,38.31,37.11,37.7,10263447,0
+CGNX.US,D,20231201,000000,37.56,38.59,37.35,38.4,1373067,0
+CGNX.US,D,20231204,000000,38.11,38.425,37.95,38.28,1310064,0
+CGNX.US,D,20231205,000000,38.17,38.38,37.805,37.96,1128155,0
+CGNX.US,D,20231206,000000,38.33,39.06,38.2075,38.53,939153,0
+CGNX.US,D,20231207,000000,38.61,38.705,37.93,38.04,713398,0
+CGNX.US,D,20231208,000000,37.84,38.71,37.7977,38.07,728123,0
+CGNX.US,D,20231211,000000,38,38.4,37.915,38.03,801983,0
+CGNX.US,D,20231212,000000,38.08,38.15,37.54,37.9,1134336,0
+CGNX.US,D,20231213,000000,37.81,39.01,37.21,38.86,1725275,0
+CGNX.US,D,20231214,000000,39.71,42.565,39.665,42.49,2823881,0
+CGNX.US,D,20231215,000000,42.19,42.39,41.63,41.84,4107519,0
+CGNX.US,D,20231218,000000,42.04,42.04,41.2996,41.43,967356,0
+CGNX.US,D,20231219,000000,41.72,42.309,41.5325,42.25,734754,0
+CGNX.US,D,20231220,000000,42.19,42.275,40.85,40.87,1169113,0
+CGNX.US,D,20231221,000000,41.41,42.03,40.985,41.94,789385,0
+CGNX.US,D,20231222,000000,42.08,42.53,42.03,42.23,777125,0
+CGNX.US,D,20231226,000000,42.46,42.6575,42.2,42.62,501634,0
+CGNX.US,D,20231227,000000,42.77,42.82,42.19,42.4,984413,0
+CGNX.US,D,20231228,000000,42.31,42.59,42.02,42.56,832754,0
+CGNX.US,D,20231229,000000,42.41,42.59,41.69,41.74,920187,0
+CGNX.US,D,20240102,000000,41.24,41.34,40.17,40.34,805275,0
+CGNX.US,D,20240103,000000,39.98,39.98,38.79,39.02,1174695,0
+CGNX.US,D,20240104,000000,38.21,38.49,37.59,38.2,2122901,0
+CGNX.US,D,20240105,000000,38.1,38.49,37.765,37.85,2112739,0
+CGNX.US,D,20240108,000000,37.97,39.01,37.95,38.47,1197295,0
+CGNX.US,D,20240109,000000,37.97,38.865,37.97,38.85,1469233,0
+CGNX.US,D,20240110,000000,38.88,39.309,38.475,39.22,1723883,0
+CGNX.US,D,20240111,000000,39.19,39.38,38.64,39.09,961091,0
+CGNX.US,D,20240112,000000,39.3,39.715,37.85,38.08,995257,0
+CGNX.US,D,20240116,000000,37.66,38.23,36.94,38.02,1308927,0
+CGNX.US,D,20240117,000000,37.38,37.775,36.64,37.22,1446146,0
+CGNX.US,D,20240118,000000,37.69,38.14,36.98,38.13,1045370,0
+CGNX.US,D,20240119,000000,38.39,38.39,37.53,37.64,1076257,0
+CGNX.US,D,20240122,000000,38.19,38.545,37.91,38.24,1092924,0
+CGNX.US,D,20240123,000000,38.61,39.12,38.56,38.69,1305639,0
+CGNX.US,D,20240124,000000,39.11,39.11,37.805,38.08,1051614,0
+CGNX.US,D,20240125,000000,38.58,38.87,37.79,37.83,1202210,0
+CGNX.US,D,20240126,000000,37.86,38.13,37.425,37.77,978006,0
+CGNX.US,D,20240129,000000,37.58,37.98,37.18,37.97,1095876,0
+CGNX.US,D,20240130,000000,37.83,38.1,37.29,37.33,1087732,0
+CGNX.US,D,20240131,000000,37.11,37.31,36,36.14,1090818,0
+CGNX.US,D,20240201,000000,36.37,36.7,35.8625,36.58,1034905,0
+CGNX.US,D,20240202,000000,36.2,36.96,35.96,36.79,939341,0
+CGNX.US,D,20240205,000000,36.4,36.4,35.18,35.31,1774850,0
+CGNX.US,D,20240206,000000,35.28,35.77,34.79,35.36,3217743,0
+CGNX.US,D,20240207,000000,35.64,36.16,35.52,35.7,1739833,0
+CGNX.US,D,20240208,000000,35.59,36.51,35.5753,36.04,3489347,0
+CGNX.US,D,20240209,000000,36.16,37.12,36.04,36.76,4726289,0
+CGNX.US,D,20240212,000000,36.52,37.48,36.52,36.87,4037334,0
+CGNX.US,D,20240213,000000,35.58,36.41,34.98,35.32,2380404,0
+CGNX.US,D,20240214,000000,35.88,36.21,35.525,36.15,2548716,0
+CGNX.US,D,20240215,000000,36.3,40.82,36.3,38.51,4727631,0
+CGNX.US,D,20240216,000000,38.22,38.36,36.5,38.13,4240764,0
+CGNX.US,D,20240220,000000,37.56,39.45,37.3244,39.44,3314271,0
+CGNX.US,D,20240221,000000,39.13,39.77,38.78,39.6,2762053,0
+CGNX.US,D,20240222,000000,39.72,41.03,39.63,40.83,2342777,0
+CGNX.US,D,20240223,000000,40.76,41.17,39.55,39.56,1873873,0
+CGNX.US,D,20240226,000000,39.37,39.545,38.57,38.7,1696275,0
+CGNX.US,D,20240227,000000,38.89,39.07,38.6,38.65,1342022,0
+CGNX.US,D,20240228,000000,38.26,38.2901,37.72,38.16,1378509,0
+CGNX.US,D,20240229,000000,38.71,39.57,38.55,39.45,1345827,0
+CGNX.US,D,20240301,000000,39.66,40.34,39.1,39.83,1116240,0
+CGNX.US,D,20240304,000000,39.98,40.33,39.48,39.73,1085538,0
+CGNX.US,D,20240305,000000,39.44,40.275,39.26,40.01,2353312,0
+CGNX.US,D,20240306,000000,40.44,41.11,40.08,40.99,1345921,0
+CGNX.US,D,20240307,000000,41.12,41.425,40.795,40.92,2196444,0
+CGNX.US,D,20240308,000000,41.4,41.515,40.91,40.94,1280542,0
+CGNX.US,D,20240311,000000,40.99,41.5,40.68,40.89,1192446,0
+CGNX.US,D,20240312,000000,41.1,41.35,40.71,41.3,992017,0
+CGNX.US,D,20240313,000000,41.18,41.67,40.82,40.87,1899270,0
+CGNX.US,D,20240314,000000,40.795,42.1,40.415,40.67,1296425,0
+CGNX.US,D,20240315,000000,40.58,41.0694,40.45,40.72,2066203,0
+CGNX.US,D,20240318,000000,41,41.05,39.91,40.11,1169405,0
+CGNX.US,D,20240319,000000,40.82,41.42,40.6,41.17,1699795,0
+CGNX.US,D,20240320,000000,41.13,41.49,40.74,41.16,910069,0
+CGNX.US,D,20240321,000000,41.67,42.15,41.34,41.93,1174592,0
+CGNX.US,D,20240322,000000,41.89,42.23,41.325,41.85,1079741,0
+CGNX.US,D,20240325,000000,41.69,42.009,41.44,41.64,749445,0
+CGNX.US,D,20240326,000000,42.02,42.18,41.32,41.34,940298,0
+CGNX.US,D,20240327,000000,41.59,42.56,41.555,42.48,948631,0
+CGNX.US,D,20240328,000000,42.48,42.77,42.2,42.42,765495,0
+CGNX.US,D,20240401,000000,42.49,42.6,41.6474,41.75,777847,0
+CGNX.US,D,20240402,000000,41.32,41.45,40.315,40.79,915606,0
+CGNX.US,D,20240403,000000,40.52,41.05,40.11,40.81,919368,0
+CGNX.US,D,20240404,000000,41.34,41.51,40.03,40.1,796314,0
+CGNX.US,D,20240405,000000,40,40.78,39.65,40.42,933572,0
+CGNX.US,D,20240408,000000,40.78,41.08,40.45,40.98,562885,0
+CGNX.US,D,20240409,000000,41.25,42.375,41.19,42.19,705519,0
+CGNX.US,D,20240410,000000,41.01,41.98,40.9,41.14,789804,0
+CGNX.US,D,20240411,000000,41.46,41.49,40.515,41.3,710266,0
+CGNX.US,D,20240412,000000,40.88,40.9099,40.1,40.25,786399,0
+CGNX.US,D,20240415,000000,40.46,40.75,39.839,39.96,1059876,0
+CGNX.US,D,20240416,000000,39.52,39.93,39.19,39.62,646397,0
+CGNX.US,D,20240417,000000,39.93,39.93,39.19,39.21,927924,0
+CGNX.US,D,20240418,000000,39.17,39.18,38.48,38.69,708571,0
+CGNX.US,D,20240419,000000,38.69,39.07,38.3,38.45,538010,0
+CGNX.US,D,20240422,000000,38.85,39.35,38.56,39.17,764585,0
+CGNX.US,D,20240423,000000,39.22,39.93,39.22,39.54,511826,0
+CGNX.US,D,20240424,000000,39.4,40.71,39.275,39.53,1055533,0
+CGNX.US,D,20240425,000000,39.28,39.875,38.85,39.79,568240,0
+CGNX.US,D,20240426,000000,39.9,40.94,39.69,40.61,542283,0
+CGNX.US,D,20240429,000000,40.73,41.81,40.73,41.41,1291152,0
+CGNX.US,D,20240430,000000,41.15,42.1,41.15,41.54,1577257,0
+CGNX.US,D,20240501,000000,41.46,42.13,40.7994,40.94,1521554,0
+CGNX.US,D,20240502,000000,42.69,44.47,41.985,43.36,1792422,0
+CGNX.US,D,20240503,000000,44.38,44.83,43.53,43.79,1411680,0
+CGNX.US,D,20240506,000000,44.42,44.57,43.95,44.49,1097714,0
+CGNX.US,D,20240507,000000,44.72,46.2,44.525,45.9,1955104,0
+CGNX.US,D,20240508,000000,45.6,46.36,45.42,46.32,1287745,0
+CGNX.US,D,20240509,000000,46.32,46.535,45.67,46.5,792937,0
+CGNX.US,D,20240510,000000,46.89,47.15,46.34,46.42,806402,0
+CGNX.US,D,20240513,000000,46.88,47.59,46.81,46.85,1123999,0
+CGNX.US,D,20240514,000000,47.24,47.66,46.72,47.09,1478277,0
+CGNX.US,D,20240515,000000,47.45,47.71,46.95,47.44,947935,0
+CGNX.US,D,20240516,000000,47.44,47.59,46.99,47.5,787652,0
+CGNX.US,D,20240517,000000,47.44,48,47.4,47.85,984886,0
+CGNX.US,D,20240520,000000,47.61,48.53,47.6,48.51,879532,0
+CGNX.US,D,20240521,000000,48.43,48.74,48.02,48.16,1267784,0
+CGNX.US,D,20240522,000000,48.16,48.685,47.93,48.27,884002,0
+CGNX.US,D,20240523,000000,48.51,48.6,47.52,47.71,920557,0
+CGNX.US,D,20240524,000000,47.95,48.0797,47.48,47.67,900690,0
+CGNX.US,D,20240528,000000,47.73,47.97,47.07,47.2,1164683,0
+CGNX.US,D,20240529,000000,46.61,46.73,45.73,45.8,1056846,0
+CGNX.US,D,20240530,000000,45.97,46.305,45.44,45.47,1186379,0
+CGNX.US,D,20240531,000000,45.48,45.8,44.465,45.52,1469227,0
+CGNX.US,D,20240603,000000,45.63,45.68,44.65,45.23,809823,0
+CGNX.US,D,20240604,000000,44.5,44.75,42.04,42.28,1764201,0
+CGNX.US,D,20240605,000000,42.48,43.63,42.09,43.59,1062705,0
+CGNX.US,D,20240606,000000,43.54,43.96,43.25,43.89,684580,0
+CGNX.US,D,20240607,000000,43.53,44.13,43.31,43.35,558958,0
+CGNX.US,D,20240610,000000,42.84,43.915,42.5,43.8,685792,0
+CGNX.US,D,20240611,000000,43.49,43.78,43.26,43.54,623974,0
+CGNX.US,D,20240612,000000,44.59,45.88,44.045,44.25,1057630,0
+CGNX.US,D,20240613,000000,44.34,46.37,44.27,46.27,1120542,0
+CGNX.US,D,20240614,000000,45.89,45.89,44.64,45.58,1125885,0
+CGNX.US,D,20240617,000000,45.5,47,45.33,46.79,965532,0
+CGNX.US,D,20240618,000000,46.7,46.9,46.22,46.78,1164204,0
+CGNX.US,D,20240620,000000,46.87,47.62,46.64,47.24,1113177,0
+CGNX.US,D,20240621,000000,47.35,48.03,46.86,47.91,2159312,0
+CGNX.US,D,20240624,000000,47.8,47.95,46.91,46.95,1186579,0
+CGNX.US,D,20240625,000000,46.9,46.9,45.89,46.66,1495893,0
+CGNX.US,D,20240626,000000,46.3,46.65,45.88,46.49,1014329,0
+CGNX.US,D,20240627,000000,46.47,46.83,46.01,46.52,713320,0
+CGNX.US,D,20240628,000000,46.97,47.35,46.22,46.76,1252875,0
+CGNX.US,D,20240701,000000,47,47.065,46.21,46.4,853873,0
+CGNX.US,D,20240702,000000,46.4,47.22,46.375,47.19,952271,0
+CGNX.US,D,20240703,000000,47.48,47.6,47.04,47.16,442370,0
+CGNX.US,D,20240705,000000,47.14,47.49,47.01,47.28,654489,0
+CGNX.US,D,20240708,000000,47.38,48.19,47.15,47.3,776712,0
+CGNX.US,D,20240709,000000,47.46,48.74,47.36,48.46,1500039,0
+CGNX.US,D,20240710,000000,48.48,49.855,48.17,49.34,1465445,0
+CGNX.US,D,20240711,000000,50,51.18,49.86,50.63,1590786,0
+CGNX.US,D,20240712,000000,50.95,52.05,50.53,50.98,1158665,0
+CGNX.US,D,20240715,000000,51.11,52,50.9001,51.78,1044377,0
+CGNX.US,D,20240716,000000,52.21,53.13,52,52.91,1042995,0
+CGNX.US,D,20240717,000000,51.53,52.975,51.04,51.73,1092645,0
+CGNX.US,D,20240718,000000,51.62,51.78,49.65,50.31,1294426,0
+CGNX.US,D,20240719,000000,50.16,50.575,49.44,49.77,1056159,0
+CGNX.US,D,20240722,000000,50.09,50.52,49.5501,50.46,902066,0
+CGNX.US,D,20240723,000000,50.46,51.43,50.21,50.78,1015603,0
+CGNX.US,D,20240724,000000,50.24,51.25,50.14,50.27,1245639,0
+CGNX.US,D,20240725,000000,49.97,50.175,48.65,48.69,1185258,0
+CGNX.US,D,20240726,000000,49.24,50.2,48.94,49.68,808367,0
+CGNX.US,D,20240729,000000,49.99,50.13,49.195,49.48,1070765,0
+CGNX.US,D,20240730,000000,49.81,50.78,48.255,48.87,1192499,0
+CGNX.US,D,20240731,000000,49.95,50.34,49.11,49.62,1186978,0
+CGNX.US,D,20240801,000000,46,46.5,37.9,39.08,6254934,0
+CGNX.US,D,20240802,000000,38.01,38.6199,37.54,38.22,2322887,0
+CGNX.US,D,20240805,000000,36,37.78,35.25,36.85,1932511,0
+CGNX.US,D,20240806,000000,37.4,38.5,37.106,38.07,1852724,0
+CGNX.US,D,20240807,000000,39,39.17,36.98,37.35,1677413,0
+CGNX.US,D,20240808,000000,37.91,39.07,37.32,38.75,1198537,0
+CGNX.US,D,20240809,000000,38.97,39.06,38.28,38.74,1113675,0
+CGNX.US,D,20240812,000000,39,39.08,38.35,38.5,889149,0
+CGNX.US,D,20240813,000000,38.96,39.5,38.58,39.16,812700,0
+CGNX.US,D,20240814,000000,39.38,39.38,38.42,38.51,875894,0
+CGNX.US,D,20240815,000000,39.28,39.93,38.8,39.34,1184456,0
+CGNX.US,D,20240816,000000,39.32,39.94,39.048,39.46,844134,0
+CGNX.US,D,20240819,000000,39.59,39.6,39.06,39.57,873839,0
+CGNX.US,D,20240820,000000,39.49,39.78,39.03,39.12,950110,0
+CGNX.US,D,20240821,000000,39.41,40.08,39.3,40.01,1431979,0
+CGNX.US,D,20240822,000000,40.01,40.09,38.64,38.79,1013254,0
+CGNX.US,D,20240823,000000,39.02,39.895,38.79,39.69,1146646,0
+CGNX.US,D,20240826,000000,39.77,40.23,39.485,39.53,1209054,0
+CGNX.US,D,20240827,000000,39.23,39.52,38.83,39.26,766881,0
+CGNX.US,D,20240828,000000,38.96,39.38,38.49,38.79,737634,0
+CGNX.US,D,20240829,000000,39.1,40.305,38.97,40,1568327,0
+CGNX.US,D,20240830,000000,40.47,40.8,40.08,40.38,2496056,0
+CGNX.US,D,20240903,000000,39.83,40.24,37.98,38.26,914210,0
+CGNX.US,D,20240904,000000,38.03,38.98,37.9211,38.65,978268,0
+CGNX.US,D,20240905,000000,38.51,39.12,38.45,38.89,809141,0
+CGNX.US,D,20240906,000000,39.33,39.35,37.86,38.23,1036446,0
+CGNX.US,D,20240909,000000,38.31,38.72,38.13,38.25,749800,0
+CGNX.US,D,20240910,000000,38.25,38.31,37.55,37.85,928900,0
+CGNX.US,D,20240911,000000,37.75,38.51,37.42,38.38,805511,0
+CGNX.US,D,20240912,000000,38.56,38.825,37.82,38.3,531675,0
+CGNX.US,D,20240913,000000,38.51,38.88,38.11,38.67,962358,0
+CGNX.US,D,20240916,000000,38.49,38.91,38.26,38.65,867078,0
+CGNX.US,D,20240917,000000,38.9,39.535,38.77,38.96,1076693,0
+CGNX.US,D,20240918,000000,39.06,39.37,38.29,38.48,913860,0
+CGNX.US,D,20240919,000000,39.67,40.11,39.1911,39.83,1710370,0
+CGNX.US,D,20240920,000000,39.83,39.86,39.07,39.74,1848680,0
+CGNX.US,D,20240923,000000,39.9,40.14,39.29,39.41,1141465,0
+CGNX.US,D,20240924,000000,39.84,40.21,39.21,39.6,1076573,0
+CGNX.US,D,20240925,000000,39.54,39.6609,38.47,38.74,943873,0
+CGNX.US,D,20240926,000000,39.71,40.42,39.26,40.3,944833,0
+CGNX.US,D,20240927,000000,40.63,41.07,40.115,40.27,900153,0
+CGNX.US,D,20240930,000000,40.22,40.55,39.9,40.5,1028796,0
+CGNX.US,D,20241001,000000,40.2,40.435,39.62,39.69,656784,0
+CGNX.US,D,20241002,000000,39.66,40.18,39.46,39.81,809362,0
+CGNX.US,D,20241003,000000,39.43,39.715,39.12,39.19,640998,0
+CGNX.US,D,20241004,000000,39.82,39.87,39.26,39.52,795308,0
+CGNX.US,D,20241007,000000,39.33,39.73,39.07,39.46,910293,0
+CGNX.US,D,20241008,000000,39.33,39.89,39.12,39.69,651377,0
+CGNX.US,D,20241009,000000,39.43,39.73,38.87,38.96,1160085,0
+CGNX.US,D,20241010,000000,38.41,38.7,38.01,38.52,1077317,0
+CGNX.US,D,20241011,000000,38.37,39.71,38.3,39.53,979685,0
+CGNX.US,D,20241014,000000,39.61,40.25,39.41,40.15,798355,0
+CGNX.US,D,20241015,000000,40.06,40.56,39.59,39.69,934084,0
+CGNX.US,D,20241016,000000,40.58,40.6,40,40.18,1255567,0
+CGNX.US,D,20241017,000000,40.36,40.51,39.7,39.99,1052750,0
+CGNX.US,D,20241018,000000,40.33,41.11,39.97,40.75,928982,0
+CGNX.US,D,20241021,000000,40.41,40.59,39.48,39.63,791091,0
+CGNX.US,D,20241022,000000,39.27,39.55,39.19,39.23,796694,0
+CGNX.US,D,20241023,000000,39.03,39.36,38.43,38.76,1534576,0
+CGNX.US,D,20241024,000000,38.86,39.025,38.42,38.69,1757703,0
+CGNX.US,D,20241025,000000,38.9,39.4,38.75,38.84,2022381,0
+CGNX.US,D,20241028,000000,39.16,39.57,39.0002,39.22,1434694,0
+CGNX.US,D,20241029,000000,39.13,40.695,39,40.6,1102611,0
+CGNX.US,D,20241030,000000,40.11,40.89,40.1,40.46,1140933,0
+CGNX.US,D,20241031,000000,43.39,44.165,40.195,40.23,2764452,0
+CGNX.US,D,20241101,000000,40.23,40.67,39.395,40.41,1441572,0
+CGNX.US,D,20241104,000000,40.31,41.22,40.295,40.85,962187,0
+CGNX.US,D,20241105,000000,40.38,40.69,39.64,39.84,1120690,0
+CGNX.US,D,20241106,000000,42.21,42.84,41.4,42.6,2174182,0
+CGNX.US,D,20241107,000000,42.72,43.3,42.47,43.05,1483705,0
+CGNX.US,D,20241108,000000,42.72,43.0999,42.32,42.91,1311656,0
+CGNX.US,D,20241111,000000,42.87,43.18,42.57,42.86,751865,0
+CGNX.US,D,20241112,000000,42.63,42.94,42.0063,42.19,670956,0
+CGNX.US,D,20241113,000000,42.16,42.34,41.36,41.45,899227,0
+CGNX.US,D,20241114,000000,41.37,41.6,40.37,40.53,947221,0
+CGNX.US,D,20241115,000000,40.49,40.49,39.555,39.61,911416,0
+CGNX.US,D,20241118,000000,39.75,39.965,38.56,38.6,917207,0
+CGNX.US,D,20241119,000000,38.15,39.31,38.1,39.26,1005665,0
+CGNX.US,D,20241120,000000,39.03,39.24,38.18,39.05,1162650,0
+CGNX.US,D,20241121,000000,39.13,39.5,38.52,39.2,905663,0
+CGNX.US,D,20241122,000000,39.48,40.7,39.48,40.67,1102725,0
+CGNX.US,D,20241125,000000,41.12,41.92,40.86,41.53,1150133,0
+CGNX.US,D,20241126,000000,41.17,41.398,40.15,40.24,900662,0
+CGNX.US,D,20241127,000000,40.39,40.8,39.71,40.11,785418,0
+CGNX.US,D,20241129,000000,40.2,40.59,39.83,39.98,484289,0
+CGNX.US,D,20241202,000000,40.09,40.51,39.81,40.33,968948,0
+CGNX.US,D,20241203,000000,40.09,40.2,39.034,39.26,774127,0
+CGNX.US,D,20241204,000000,39.28,39.49,38.64,38.8,838971,0
+CGNX.US,D,20241205,000000,38.74,38.845,37.585,37.62,1139144,0
+CGNX.US,D,20241206,000000,37.87,38.365,37.68,37.76,1220108,0
+CGNX.US,D,20241209,000000,37.95,38.98,37.5,38.36,956714,0
+CGNX.US,D,20241210,000000,38.26,38.63,37.67,37.93,967308,0
+CGNX.US,D,20241211,000000,38.16,38.62,37.23,37.49,1712857,0
+CGNX.US,D,20241212,000000,37.09,38.105,37,37.71,1312881,0
+CGNX.US,D,20241213,000000,37.65,37.9,36.88,37.08,858497,0
+CGNX.US,D,20241216,000000,37.21,37.99,36.99,37.47,1273834,0
+CGNX.US,D,20241217,000000,36.88,37.55,36.55,36.57,993410,0
+CGNX.US,D,20241218,000000,37.01,37.6332,35.28,35.61,2132196,0
+CGNX.US,D,20241219,000000,35.98,36.41,35.69,36.07,2141356,0
+CGNX.US,D,20241220,000000,35.82,36.45,35.64,35.77,2773049,0
+CGNX.US,D,20241223,000000,35.84,36.39,35.7449,36.15,949427,0
+CGNX.US,D,20241224,000000,36,36.73,35.835,36.69,392557,0
+CGNX.US,D,20241226,000000,36.48,37.03,36.475,36.94,662467,0
+CGNX.US,D,20241227,000000,36.75,37.01,35.95,36.04,963556,0
+CGNX.US,D,20241230,000000,35.7,36,35.08,35.67,739109,0
+CGNX.US,D,20241231,000000,35.81,36.33,35.72,35.86,590424,0
+CGNX.US,D,20250102,000000,35.93,36.73,35.6,35.7,677756,0
+CGNX.US,D,20250103,000000,35.95,36.35,35.53,36.25,656215,0
+CGNX.US,D,20250106,000000,36.75,37.41,36.495,36.63,903511,0
+CGNX.US,D,20250107,000000,36.76,37.81,36.76,37.48,1725452,0
+CGNX.US,D,20250108,000000,37.38,37.55,36.34,37.5,956715,0
+CGNX.US,D,20250110,000000,37.05,37.41,36.66,36.99,1433193,0
+CGNX.US,D,20250113,000000,36.62,37.32,36.4875,37.19,1210447,0
+CGNX.US,D,20250114,000000,37.34,38.75,37.34,38.57,1788275,0
+CGNX.US,D,20250115,000000,39.39,39.4,37.75,38.52,1539933,0
+CGNX.US,D,20250116,000000,38.7,39.43,38.385,39.36,1132547,0
+CGNX.US,D,20250117,000000,39.97,39.97,39.5,39.73,802556,0
+CGNX.US,D,20250121,000000,40.03,41.43,39.915,41.02,1052523,0
+CGNX.US,D,20250122,000000,41.16,41.204,40.1,40.38,1340958,0
+CGNX.US,D,20250123,000000,40.18,40.64,39.82,40.52,1005053,0
+CGNX.US,D,20250124,000000,40.63,40.89,40.22,40.55,1011834,0
+CGNX.US,D,20250127,000000,40.15,40.51,38.87,39.07,1184155,0
+CGNX.US,D,20250128,000000,39.17,39.74,38.44,39.71,929720,0
+CGNX.US,D,20250129,000000,39.71,39.8,39,39.2,764421,0
+CGNX.US,D,20250130,000000,39.57,40.235,39.13,39.72,834694,0
+CGNX.US,D,20250131,000000,39.89,40.89,39.8,39.9,1438929,0
+CGNX.US,D,20250203,000000,38.67,39.465,38.2401,38.95,995042,0
+CGNX.US,D,20250204,000000,38.93,39.06,38.38,38.4,1050598,0
+CGNX.US,D,20250205,000000,38.43,39.04,38.05,38.92,952030,0
+CGNX.US,D,20250206,000000,39.3,39.3,38.46,38.66,826589,0
+CGNX.US,D,20250207,000000,38.65,39.05,37.8744,38.21,867524,0
+CGNX.US,D,20250210,000000,38.56,39.465,38.385,39.46,1126779,0
+CGNX.US,D,20250211,000000,38.96,40,38.96,39.62,1518101,0
+CGNX.US,D,20250212,000000,39.16,39.5,38.4501,39.25,1730743,0
+CGNX.US,D,20250213,000000,38.25,38.25,32.5,33.92,6422412,0
+CGNX.US,D,20250214,000000,33.96,33.96,32.41,33.2,3008394,0
+CGNX.US,D,20250218,000000,32.92,33.38,32.67,33.04,1846779,0
+CGNX.US,D,20250219,000000,32.93,33.96,32.79,33.64,1909389,0
+CGNX.US,D,20250220,000000,33.76,33.87,32.9,33.4,1930901,0
+CGNX.US,D,20250221,000000,33.25,33.25,32.35,32.78,1669668,0
+CGNX.US,D,20250224,000000,32.78,33.025,32.14,32.84,1611091,0
+CGNX.US,D,20250225,000000,32.8,33.41,32.77,32.81,1300275,0
+CGNX.US,D,20250226,000000,32.88,33.47,32.68,33.19,1161969,0
+CGNX.US,D,20250227,000000,33.13,33.38,32.63,32.71,1268513,0
+CGNX.US,D,20250228,000000,32.56,33.076,32.34,32.8,1501889,0
+CGNX.US,D,20250303,000000,32.86,33.13,31.71,31.87,2043557,0
+CGNX.US,D,20250304,000000,31.5,32.18,31.06,31.56,3876375,0
+CGNX.US,D,20250305,000000,31.67,32.18,31.37,32.09,2126469,0
+CGNX.US,D,20250306,000000,31.75,32.94,31.47,32.62,1495048,0
+CGNX.US,D,20250307,000000,32.62,34.0826,32.62,33.97,1152235,0
+CGNX.US,D,20250310,000000,33.82,34.32,33.33,33.64,1716520,0
+CGNX.US,D,20250311,000000,33.63,33.8328,32.14,32.17,1713843,0
+CGNX.US,D,20250312,000000,32.26,32.63,30.97,31.01,1972834,0
+CGNX.US,D,20250313,000000,30.81,31,30.04,30.26,2452360,0
+CGNX.US,D,20250314,000000,30.76,31.53,30.6,31.51,3943235,0
+CGNX.US,D,20250317,000000,31.43,32.26,31.1901,32.14,2947300,0
+CGNX.US,D,20250318,000000,31.95,32.5,31.73,32.34,1762907,0
+CGNX.US,D,20250319,000000,32.22,32.505,30.61,31.21,5256491,0
+CGNX.US,D,20250320,000000,30.99,31.49,30.91,31.15,1705365,0
+CGNX.US,D,20250321,000000,30.64,30.94,30.36,30.92,4113937,0
+CGNX.US,D,20250324,000000,31.08,31.62,31.04,31.57,1490903,0
+CGNX.US,D,20250325,000000,31.44,31.8,31.04,31.25,1664830,0
+CGNX.US,D,20250326,000000,31.2,31.48,30.76,31.28,1336442,0
+CGNX.US,D,20250327,000000,31.15,31.27,30.48,30.74,1416961,0
+CGNX.US,D,20250328,000000,30.53,30.89,29.58,30.01,1198584,0
+CGNX.US,D,20250331,000000,29.73,29.96,29.39,29.83,4407576,0
+CGNX.US,D,20250401,000000,29.83,30.36,29.29,30.01,1763074,0
+CGNX.US,D,20250402,000000,29.8,30.79,29.5642,30.59,1386377,0
+CGNX.US,D,20250403,000000,29.065,29.115,26.7,26.99,3157609,0
+CGNX.US,D,20250404,000000,26.24,26.35,24.48,24.95,3264645,0
+CGNX.US,D,20250407,000000,24.29,25.72,23.1,24.51,3085249,0
+CGNX.US,D,20250408,000000,25.56,25.56,22.97,23.27,3580062,0
+CGNX.US,D,20250409,000000,23,25.82,22.67,25.78,8811863,0
+CGNX.US,D,20250410,000000,25.24,25.24,23.09,23.45,4670698,0
+CGNX.US,D,20250411,000000,23.66,24.12,22.845,23.95,7225517,0
+CGNX.US,D,20250414,000000,24.63,24.99,23.93,24.45,5967163,0
+CGNX.US,D,20250415,000000,24.34,24.98,23.86,24,2633129,0
+CGNX.US,D,20250416,000000,23.74,24.14,23.3,23.55,3964391,0
+CGNX.US,D,20250417,000000,23.55,23.8,23.17,23.77,4864597,0
+CGNX.US,D,20250421,000000,23.42,23.67,22.85,23.49,5166424,0
+CGNX.US,D,20250422,000000,23.79,24.39,23.71,24.17,3805765,0
+CGNX.US,D,20250423,000000,25.25,25.7302,24.75,24.98,2711348,0
+CGNX.US,D,20250424,000000,25.27,26.1,25.1162,26.09,2015102,0
+CGNX.US,D,20250425,000000,25.83,26.34,25.7,26.16,1407666,0
+CGNX.US,D,20250428,000000,26.69,27.355,26.64,26.92,2840656,0
+CGNX.US,D,20250429,000000,26.92,27.324,26.76,26.8,4678171,0
+CGNX.US,D,20250430,000000,26.27,27.35,26.135,27.3,4077754,0
+CGNX.US,D,20250501,000000,27.525,28.81,27.2,27.82,2901998,0
+CGNX.US,D,20250502,000000,28.31,28.775,27.68,27.83,1775841,0
+CGNX.US,D,20250505,000000,27.72,28.38,27.54,27.99,1894911,0
+CGNX.US,D,20250506,000000,27.68,28.32,27.61,27.83,1556627,0
+CGNX.US,D,20250507,000000,28,28.58,27.815,28.41,2075762,0
+CGNX.US,D,20250508,000000,28.76,29.58,28.56,29.42,1996444,0
+CGNX.US,D,20250509,000000,29.58,30.01,29.435,29.47,2988050,0
+CGNX.US,D,20250512,000000,31.19,31.86,31.14,31.62,1929560,0
+CGNX.US,D,20250513,000000,31.69,32.09,31.485,31.61,1805209,0
+CGNX.US,D,20250514,000000,31.49,32.15,31.355,32.07,2386517,0
+CGNX.US,D,20250515,000000,31.59,32.02,31.505,31.61,1575537,0
+CGNX.US,D,20250516,000000,31.57,31.675,31.34,31.58,1607104,0
+CGNX.US,D,20250519,000000,31.03,31.27,30.845,30.99,1306182,0
+CGNX.US,D,20250520,000000,30.86,31.23,30.78,30.97,1175213,0
+CGNX.US,D,20250521,000000,30.63,30.71,29.56,29.68,2212199,0
+CGNX.US,D,20250522,000000,29.61,30.445,29.41,29.89,1687397,0
+CGNX.US,D,20250523,000000,29.09,29.845,29,29.72,2310435,0
+CGNX.US,D,20250527,000000,30.38,30.74,29.79,30.72,1410339,0
+CGNX.US,D,20250528,000000,30.7,30.78,30.15,30.32,1342855,0
+CGNX.US,D,20250529,000000,30.76,30.93,30.405,30.72,1018620,0
+CGNX.US,D,20250530,000000,30.48,30.48,29.7766,29.97,1623775,0
+CGNX.US,D,20250602,000000,29.86,29.96,29.25,29.68,1476047,0
+CGNX.US,D,20250603,000000,29.68,30.645,29.45,30.53,1399469,0
+CGNX.US,D,20250604,000000,30.6,30.67,29.77,29.82,1800941,0
+CGNX.US,D,20250605,000000,29.97,30.85,29.77,30.24,1854260,0
+CGNX.US,D,20250606,000000,30.7,30.9,30.1,30.28,1779123,0
+CGNX.US,D,20250609,000000,30.69,31.41,30.68,31.14,1929582,0
+CGNX.US,D,20250610,000000,31.48,31.81,31.23,31.43,1707669,0
+CGNX.US,D,20250611,000000,31.76,31.85,30.805,30.84,1462279,0
+CGNX.US,D,20250612,000000,30.55,31.085,30.5,30.6,1528420,0
+CGNX.US,D,20250613,000000,30,30.43,29.885,30.15,2224182,0
+CGNX.US,D,20250616,000000,30.42,30.66,30.23,30.54,1317458,0
+CGNX.US,D,20250617,000000,30.32,30.53,29.84,29.9,1242838,0
+CGNX.US,D,20250618,000000,29.9,30.41,29.77,29.97,1317010,0
+CGNX.US,D,20250620,000000,30.2,30.22,29.38,29.61,2067076,0
+CGNX.US,D,20250623,000000,29.41,29.92,29.22,29.83,1551174,0
+CGNX.US,D,20250624,000000,30.09,30.9,30,30.71,1622245,0
+CGNX.US,D,20250625,000000,30.85,31.05,30.51,30.78,1512328,0
+CGNX.US,D,20250626,000000,30.96,31.62,30.91,31.6,1374601,0
+CGNX.US,D,20250627,000000,31.71,32.09,31.195,31.46,2909580,0
+CGNX.US,D,20250630,000000,31.6,31.875,31.42,31.72,1679674,0
+CGNX.US,D,20250701,000000,31.53,32.845,31.5,32.05,1421867,0
+CGNX.US,D,20250702,000000,32.11,32.81,32.02,32.78,1156332,0
+CGNX.US,D,20250703,000000,33.09,33.41,32.39,32.52,1385894,0
+CGNX.US,D,20250707,000000,32.26,32.5,31.77,31.85,1397675,0
+CGNX.US,D,20250708,000000,32.16,33.14,32.09,33.13,1725626,0
+CGNX.US,D,20250709,000000,33.23,33.7,32.655,33.32,2151579,0
+CGNX.US,D,20250710,000000,33.4,35.04,33.34,34.74,2943609,0
+CGNX.US,D,20250711,000000,34.26,34.735,33.75,34.34,3036573,0
+CGNX.US,D,20250714,000000,34.15,34.175,33.455,33.78,1259622,0
+CGNX.US,D,20250715,000000,34,34.19,33.19,33.22,1186458,0
+CGNX.US,D,20250716,000000,33.31,33.365,32.55,33.32,1206206,0
+CGNX.US,D,20250717,000000,33.41,34.105,33.41,33.81,1090383,0
+CGNX.US,D,20250718,000000,34.16,34.4,33.48,34.07,1987148,0
+CGNX.US,D,20250721,000000,34.29,34.38,33.65,33.73,2199828,0
+CGNX.US,D,20250722,000000,33.76,34.4,33.73,34.26,1336095,0
+CGNX.US,D,20250723,000000,34.5,34.85,34.28,34.61,2109961,0
+CGNX.US,D,20250724,000000,34.605,34.605,33.98,34.17,1666188,0
+CGNX.US,D,20250725,000000,34.3,34.43,33.52,34.08,1263297,0
+CGNX.US,D,20250728,000000,34.33,34.64,34,34.63,1648393,0
+CGNX.US,D,20250729,000000,34.83,34.975,34.2035,34.26,2127055,0
+CGNX.US,D,20250730,000000,34.54,35,33.45,33.76,2167766,0
+CGNX.US,D,20250731,000000,38.52,42.14,38.47,40.77,7008204,0
+CGNX.US,D,20250801,000000,40.925,41.05,39.02,40.47,3512937,0
+CGNX.US,D,20250804,000000,40.91,41.47,40.54,41.43,2374678,0
+CGNX.US,D,20250805,000000,41.59,42.04,41.065,41.86,3388820,0
+CGNX.US,D,20250806,000000,41.8,41.94,40.77,40.89,2455135,0
+CGNX.US,D,20250807,000000,41.4,41.58,40.66,41.36,1917320,0
+CGNX.US,D,20250808,000000,41.54,41.71,40.91,40.91,1458040,0
+CGNX.US,D,20250811,000000,40.91,41.12,40.23,40.47,1554951,0
+CGNX.US,D,20250812,000000,40.91,42.225,40.39,42.2,2074996,0
+CGNX.US,D,20250813,000000,42.995,44.21,42.95,44.18,2452443,0
+CGNX.US,D,20250814,000000,44.385,44.385,42.89,43.52,3109732,0
+CGNX.US,D,20250815,000000,44.255,44.3138,42.58,42.7,1964844,0
+CGNX.US,D,20250818,000000,42.7,43.29,42.61,43.01,1701600,0
+CGNX.US,D,20250819,000000,43.045,43.83,42.95,43.4,2213747,0
+CGNX.US,D,20250820,000000,43.01,43.175,41.89,42.71,1660602,0
+CGNX.US,D,20250821,000000,42.38,42.975,42.32,42.74,1707213,0
+CGNX.US,D,20250822,000000,43.1832,44.87,42.9,44.76,1594761,0
+CGNX.US,D,20250825,000000,45.03,45.03,43.89,44.02,1759034,0
+CGNX.US,D,20250826,000000,43.845,44.31,43.53,43.89,2521456,0
+CGNX.US,D,20250827,000000,43.54,44.355,43.51,44.25,2234593,0
+CGNX.US,D,20250828,000000,44.29,44.56,43.98,44.03,1858368,0
+CGNX.US,D,20250829,000000,44,44.19,43.66,43.94,1338178,0
+CGNX.US,D,20250902,000000,43.01,44.35,42.75,44.27,2610821,0
+CGNX.US,D,20250903,000000,44.27,44.54,43.39,43.97,1408507,0
+CGNX.US,D,20250904,000000,44,44.3,43.5227,44.27,1582979,0
+CGNX.US,D,20250905,000000,44.8,45.2253,44.1905,44.94,2072016,0
+CGNX.US,D,20250908,000000,45.03,45.08,44.52,44.61,1723927,0
+CGNX.US,D,20250909,000000,44.4,44.65,43.84,44.36,1607618,0
+CGNX.US,D,20250910,000000,44.39,44.7,44.155,44.4,1499858,0
+CGNX.US,D,20250911,000000,44.53,45.097,44.465,44.95,3125407,0
+CGNX.US,D,20250912,000000,44.72,44.72,44.16,44.39,1405683,0
+CGNX.US,D,20250915,000000,44.23,44.84,43.872,44.16,1818099,0
+CGNX.US,D,20250916,000000,44.14,44.345,43.725,44.24,2089182,0
+CGNX.US,D,20250917,000000,44.25,44.71,43.42,44.08,1567766,0
+CGNX.US,D,20250918,000000,44.7,46.38,44.455,46.19,3679292,0
+CGNX.US,D,20250919,000000,46.12,46.52,45.7101,46.48,4088291,0
+CGNX.US,D,20250922,000000,46.49,47.18,46.43,46.54,1770726,0
+CGNX.US,D,20250923,000000,46.94,47.52,46.175,46.43,1742346,0
+CGNX.US,D,20250924,000000,46.41,46.62,45.3,45.52,1386707,0
+CGNX.US,D,20250925,000000,45,45.15,44.48,44.87,1270035,0
+CGNX.US,D,20250926,000000,44.88,45.965,44.76,45.79,1968470,0
+CGNX.US,D,20250929,000000,46.16,46.32,45.25,45.55,1804490,0
+CGNX.US,D,20250930,000000,45.5,45.775,44.52,45.3,1552409,0
+CGNX.US,D,20251001,000000,45.17,45.845,45,45.83,1703686,0
+CGNX.US,D,20251002,000000,46.19,46.4109,45.3,45.64,1355199,0
+CGNX.US,D,20251003,000000,45.9,47.23,45.8,46.3,1356734,0
+CGNX.US,D,20251006,000000,46.59,46.98,46.1571,46.87,1313925,0
+CGNX.US,D,20251007,000000,47,47.19,45.2601,45.95,1248238,0
+CGNX.US,D,20251008,000000,46.54,47.49,46.2036,46.75,1321732,0
+CGNX.US,D,20251009,000000,46.93,47.02,46.02,46.57,865866,0
+CGNX.US,D,20251010,000000,46.57,46.6,40.145,40.78,4846089,0
+CGNX.US,D,20251013,000000,42.08,44.79,42.07,43.74,1949881,0
+CGNX.US,D,20251014,000000,42.54,45.29,42.54,45.23,1418021,0
+CGNX.US,D,20251015,000000,45.94,46.08,44.815,45.79,1788071,0
+CGNX.US,D,20251016,000000,46.26,46.34,45.41,46.32,1029584,0
+CGNX.US,D,20251017,000000,46.28,46.37,45.26,46.04,1001495,0
+CGNX.US,D,20251020,000000,46.48,47.99,46.31,47.31,1714262,0
+CGNX.US,D,20251021,000000,47.26,49.76,47.1033,48.27,2763767,0
+CGNX.US,D,20251022,000000,47.68,48.1,45.87,46.29,2285832,0
+CGNX.US,D,20251023,000000,46.53,48.3,46.5,48.04,1535578,0
+CGNX.US,D,20251024,000000,48.83,49.3699,48.18,48.35,966662,0
+CGNX.US,D,20251027,000000,49.2,49.204931,48.06,48.28,1123421,0
+CGNX.US,D,20251028,000000,48.28,48.49,46.93,47.29,1350964,0
+CGNX.US,D,20251029,000000,47.85,48.12,46.9,47.44,2587086,0
+CGNX.US,D,20251030,000000,44.235,44.42,40.2268,41.31,4430299,0
+CGNX.US,D,20251031,000000,41.76,42.55,40.21,41.39,2975814,0
+CGNX.US,D,20251103,000000,41.51,42.205,40.865,41.7,2576049,0
+CGNX.US,D,20251104,000000,40.63,41.33,39.9,40,1540974,0
+CGNX.US,D,20251105,000000,40.11,40.71,39.615,40.5,1954038,0
+CGNX.US,D,20251106,000000,40.06,40.55,39.18,39.54,1555006,0
+CGNX.US,D,20251107,000000,38.91,39.3,38.16,39.27,1852153,0
+CGNX.US,D,20251110,000000,40.113,40.155,38.105,38.58,2283944,0
+CGNX.US,D,20251111,000000,38.63,39.04,38.3,38.4,2044453,0
+CGNX.US,D,20251112,000000,38.62,38.99,38.14,38.18,1412265,0
+CGNX.US,D,20251113,000000,37.95,38.22,36.615,37.05,2007172,0
+CGNX.US,D,20251114,000000,36.16,37.24,35.98,36.77,1654407,0
+CGNX.US,D,20251117,000000,36.58,36.58,35.47,35.98,2195265,0
+CGNX.US,D,20251118,000000,35.57,36.47,35.42,35.905,1704524,0
+CGNX.US,D,20251119,000000,35.95,36.46,35.575,36.1,1878852,0
+CGNX.US,D,20251120,000000,37.01,37.23,34.68,34.86,1529541,0
+CGNX.US,D,20251121,000000,35.08,36.95,34.8801,36.89,1756833,0
+CGNX.US,D,20251124,000000,37.13,37.52,36.68,37.12,1598504,0
+CGNX.US,D,20251125,000000,37.14,38.05,36.93,37.76,1602821,0
+CGNX.US,D,20251126,000000,37.76,38.69,37.72,38.21,1487321,0
+CGNX.US,D,20251128,000000,38.24,38.6,38.06,38.1,659048,0
+CGNX.US,D,20251201,000000,37.83,38.42,37.61,37.95,1378287,0
+CGNX.US,D,20251202,000000,38.3,38.53,37.88,38.19,1110966,0
+CGNX.US,D,20251203,000000,37.17,37.96,37.17,37.69,2438382,0
+CGNX.US,D,20251204,000000,37.66,39.14,37.55,38.9,1728870,0
+CGNX.US,D,20251205,000000,38.88,39.18,38.32,38.42,1465903,0
+CGNX.US,D,20251208,000000,38.55,39.19,38.19,38.42,1442206,0
+CGNX.US,D,20251209,000000,38.13,38.65,38.06,38.22,1331715,0
+CGNX.US,D,20251210,000000,38.25,38.44,36.52,37.91,2365767,0
+CGNX.US,D,20251211,000000,37.78,37.78,36.45,36.88,3122973,0
+CGNX.US,D,20251212,000000,36.96,37.2212,35.34,35.65,2317774,0
+CGNX.US,D,20251215,000000,36.01,36.01,34.6,34.8,2630631,0
+CGNX.US,D,20251216,000000,36.768,37.16,35.08,36.83,3233675,0
+CGNX.US,D,20251217,000000,36.74,37.05,35.67,35.76,1296794,0
+CGNX.US,D,20251218,000000,36.15,36.62,36.04,36.17,2319691,0
+CGNX.US,D,20251219,000000,36.49,36.94,35.85,36.8,4499943,0
+CGNX.US,D,20251222,000000,37.3,37.3,36.48,36.58,1272442,0
+CGNX.US,D,20251223,000000,36.39,36.8,36.21,36.66,1512653,0
+CGNX.US,D,20251224,000000,36.69,36.76,36.25,36.6,400439,0
+CGNX.US,D,20251226,000000,36.6,36.8,36.27,36.55,815649,0
+CGNX.US,D,20251229,000000,36.49,36.675,36.12,36.47,1312885,0
+CGNX.US,D,20251230,000000,36.51,36.649,36.26,36.37,1328350,0
+CGNX.US,D,20251231,000000,36.39,36.6448,35.93,35.98,954904,0
+CGNX.US,D,20260102,000000,36.43,37,36.195,36.93,1201933,0
+CGNX.US,D,20260105,000000,37.28,38.11,37.1,37.37,1486501,0
+CGNX.US,D,20260106,000000,37.35,38.805,37.26,38.6,1771104,0
+CGNX.US,D,20260107,000000,38.51,38.55,37.57,37.925,1186693,0
+CGNX.US,D,20260108,000000,37.77,38.19,37.55,37.74,1415611,0
+CGNX.US,D,20260109,000000,38,39.195,37.83,39.01,1861679,0
+CGNX.US,D,20260112,000000,38.87,39.6206,38.5,39.43,1756878,0
+CGNX.US,D,20260113,000000,39.52,39.81,39.23,39.63,1472137,0
+CGNX.US,D,20260114,000000,39.56,40.14,39.405,40.06,1358420,0
+CGNX.US,D,20260115,000000,40.635,40.97,39.945,40.59,1160066,0
+CGNX.US,D,20260116,000000,40.4,40.99,39.84,40.92,2125934,0
+CGNX.US,D,20260120,000000,39.53,40.25,38.6,38.92,1895092,0
+CGNX.US,D,20260121,000000,39.49,40.6,39.175,40.41,1276409,0
+CGNX.US,D,20260122,000000,40.97,42.325,40.94,41.71,3039391,0
+CGNX.US,D,20260123,000000,41.51,41.745,39.45,39.76,1479672,0
+CGNX.US,D,20260126,000000,39.76,39.985,39.12,39.37,1372766,0
+CGNX.US,D,20260127,000000,39.5,39.82,39.2,39.46,1491492,0
+CGNX.US,D,20260128,000000,39.83,39.9899,38.86,39.05,1244223,0
+CGNX.US,D,20260129,000000,39.26,39.72,38.33,39.09,1636230,0
+CGNX.US,D,20260130,000000,38.57,39.525,38.57,38.74,1543136,0
+CGNX.US,D,20260202,000000,38.52,40.15,38.23,39.76,1882080,0
+CGNX.US,D,20260203,000000,40.07,41.47,39.76,40.85,2808781,0
+CGNX.US,D,20260204,000000,41.07,42.08,39.94,40.73,2217093,0
+CGNX.US,D,20260205,000000,39.9,40.3406,38.88,39.49,1703810,0
+CGNX.US,D,20260206,000000,40.13,42.65,40.13,42.37,2232156,0
+CGNX.US,D,20260209,000000,42.34,44.27,42.0359,43.72,2621248,0
+CGNX.US,D,20260210,000000,43.9,44.23,43.42,43.58,1470465,0
+CGNX.US,D,20260211,000000,44.1,44.78,42.08,43.03,3075045,0
+CGNX.US,D,20260212,000000,56.5,59.88,55,58.67,12613108,0
+CGNX.US,D,20260213,000000,58.65,59.54,56.01,58.79,4792062,0
+CGNX.US,D,20260217,000000,58,58.71,56.64,57.09,3572231,0
+CGNX.US,D,20260218,000000,57.09,57.86,56.27,56.72,2272986,0
diff --git a/daily/us/nasdaq stocks/1/cgon.us.txt b/daily/us/nasdaq stocks/1/cgon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bcb6f6859d0434665e7b05e62c25258a76a1a56
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgon.us.txt	
@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGON.US,D,20240125,000000,29,40.9,28.55,37.17,8824700,0
+CGON.US,D,20240126,000000,36,38.84,33.25,35.03,1718915,0
+CGON.US,D,20240129,000000,36.32,37.99,35.5,37,1089782,0
+CGON.US,D,20240130,000000,35.68,39.7,35.52,36.5,1192459,0
+CGON.US,D,20240131,000000,35,39.245,35,37.26,2688889,0
+CGON.US,D,20240201,000000,37.14,40.68,36.1101,37.95,544636,0
+CGON.US,D,20240202,000000,38,38.76,35.81,35.81,394248,0
+CGON.US,D,20240205,000000,35.69,38.01,35.69,37.42,189891,0
+CGON.US,D,20240206,000000,37.83,40.35,36.69,37.03,639480,0
+CGON.US,D,20240207,000000,37.15,41.845,37.15,40.52,759683,0
+CGON.US,D,20240208,000000,41.5,44.91,38.75,39.02,657293,0
+CGON.US,D,20240209,000000,39.02,43.7601,38.68,41.57,575698,0
+CGON.US,D,20240212,000000,41.57,47.24,41.57,43.74,661113,0
+CGON.US,D,20240213,000000,42.8,46.5999,42.8,44.18,522316,0
+CGON.US,D,20240214,000000,45.21,47.2947,42.82,43.42,384260,0
+CGON.US,D,20240215,000000,44.39,48,43.525,47.46,494830,0
+CGON.US,D,20240216,000000,48.26,50.23,47.42,47.93,361356,0
+CGON.US,D,20240220,000000,47.5,48.595,44.13,44.37,491218,0
+CGON.US,D,20240221,000000,44.67,46.984,43.51,45.28,473948,0
+CGON.US,D,20240222,000000,45.64,47.31,44.85,46.17,332117,0
+CGON.US,D,20240223,000000,46.44,48.05,42.1205,43.61,400027,0
+CGON.US,D,20240226,000000,43.4,46.725,43.4,46.01,299976,0
+CGON.US,D,20240227,000000,46.21,46.9499,44.81,46.35,227894,0
+CGON.US,D,20240228,000000,46.18,47.76,43.81,44.4,326704,0
+CGON.US,D,20240229,000000,44.54,47.78,44.205,44.71,423600,0
+CGON.US,D,20240301,000000,45.77,46.525,42.39,43.98,459052,0
+CGON.US,D,20240304,000000,43.92,45.33,41.92,43.09,602420,0
+CGON.US,D,20240305,000000,42.5,43.35,40.71,41.49,528850,0
+CGON.US,D,20240306,000000,42.21,43.1,41.01,42.79,441194,0
+CGON.US,D,20240307,000000,42.68,44.36,39.43,39.86,430273,0
+CGON.US,D,20240308,000000,39.6,39.99,32.65,35.51,1416859,0
+CGON.US,D,20240311,000000,35.04,37.4,33.91,35,915907,0
+CGON.US,D,20240312,000000,35.01,35.67,34.475,35.67,828167,0
+CGON.US,D,20240313,000000,35.69,39.86,35.46,39.79,622321,0
+CGON.US,D,20240314,000000,39.9,39.9,36.74,37.2,729544,0
+CGON.US,D,20240315,000000,37.7,39.57,37.065,38.52,4981396,0
+CGON.US,D,20240318,000000,38,39.015,37.655,38.11,449345,0
+CGON.US,D,20240319,000000,38.15,41.15,38.1259,39.7,678015,0
+CGON.US,D,20240320,000000,38.9,40.159,38.02,39.05,432824,0
+CGON.US,D,20240321,000000,39.24,42.11,38.41,41.12,619653,0
+CGON.US,D,20240322,000000,41.57,41.74,39.61,40.5,800150,0
+CGON.US,D,20240325,000000,40.45,41.73,39.84,40.76,284164,0
+CGON.US,D,20240326,000000,40.68,41.36,40.07,40.87,425504,0
+CGON.US,D,20240327,000000,41.25,41.66,40.22,41,295041,0
+CGON.US,D,20240328,000000,40.96,45.21,40.815,43.9,747532,0
+CGON.US,D,20240401,000000,43.82,44.26,42.35,42.76,483977,0
+CGON.US,D,20240402,000000,42.11,42.43,40.24,40.5,396009,0
+CGON.US,D,20240403,000000,40.25,40.37,38,38.39,283524,0
+CGON.US,D,20240404,000000,38.65,39.51,37.48,37.75,358993,0
+CGON.US,D,20240405,000000,37.53,39.01,37.46,38.46,181202,0
+CGON.US,D,20240408,000000,38.71,40.35,38.1,39.15,339130,0
+CGON.US,D,20240409,000000,39.33,39.96,38.81,39.02,238365,0
+CGON.US,D,20240410,000000,38,38.5575,37.29,38.5,596590,0
+CGON.US,D,20240411,000000,38.64,40.07,38.055,39.85,220302,0
+CGON.US,D,20240412,000000,39.78,40.11,38.74,39.75,660283,0
+CGON.US,D,20240415,000000,39.43,39.74,36.9,37.64,370799,0
+CGON.US,D,20240416,000000,37.06,37.63,35.62,36.47,216566,0
+CGON.US,D,20240417,000000,36.57,37.165,35.68,36.41,305821,0
+CGON.US,D,20240418,000000,36.29,37.05,34.9,35.32,211578,0
+CGON.US,D,20240419,000000,35.01,36.41,34.71,35.34,176014,0
+CGON.US,D,20240422,000000,35.4,36,33.39,33.54,278123,0
+CGON.US,D,20240423,000000,33.55,37.33,33.55,36.31,422646,0
+CGON.US,D,20240424,000000,36.29,37.08,35.86,36.05,292352,0
+CGON.US,D,20240425,000000,35.78,36.28,34.39,36.2,183717,0
+CGON.US,D,20240426,000000,36.93,41.21,36.495,41,819590,0
+CGON.US,D,20240429,000000,41.2,43.98,40.055,43.32,436062,0
+CGON.US,D,20240430,000000,42.74,43.68,39.67,40.19,934245,0
+CGON.US,D,20240501,000000,40.51,41.68,38.59,40.62,266545,0
+CGON.US,D,20240502,000000,41.16,42.56,38.495,39.5,639036,0
+CGON.US,D,20240503,000000,40.25,46.99,30.22,36.27,2443166,0
+CGON.US,D,20240506,000000,37.01,37.74,34.03,35.1,1455301,0
+CGON.US,D,20240507,000000,36.38,36.78,33.64,33.95,822295,0
+CGON.US,D,20240508,000000,33.53,33.75,30.92,32.43,702871,0
+CGON.US,D,20240509,000000,32.89,33.32,30.02,30.02,694145,0
+CGON.US,D,20240510,000000,30.01,30.245,28.2,28.5,762412,0
+CGON.US,D,20240513,000000,29,29.28,25.77,25.84,948639,0
+CGON.US,D,20240514,000000,27.8,29.5,26.91,27.32,1448007,0
+CGON.US,D,20240515,000000,27.89,28.7,26.552,28.01,910276,0
+CGON.US,D,20240516,000000,28.01,31.96,27.595,30.97,882035,0
+CGON.US,D,20240517,000000,31.69,31.69,29.27,29.98,603246,0
+CGON.US,D,20240520,000000,29.62,30.49,28.48,29.73,334318,0
+CGON.US,D,20240521,000000,29.57,29.6,28.01,28.97,595873,0
+CGON.US,D,20240522,000000,29.06,30.83,28.58,30.81,520242,0
+CGON.US,D,20240523,000000,31.33,32.12,29.3,29.99,1385761,0
+CGON.US,D,20240524,000000,30,33.52,30,32.71,888875,0
+CGON.US,D,20240528,000000,32.99,34.6199,31.67,32.43,776635,0
+CGON.US,D,20240529,000000,31.94,32.5,31,32.4,393040,0
+CGON.US,D,20240530,000000,33.01,35.12,32.9705,34.29,572232,0
+CGON.US,D,20240531,000000,32.76,34.41,31.81,32.58,1533992,0
+CGON.US,D,20240603,000000,32.84,37.14,32.84,36.02,770912,0
+CGON.US,D,20240604,000000,36.04,37,35,35.26,631532,0
+CGON.US,D,20240605,000000,35.52,36.48,34.83,36,576670,0
+CGON.US,D,20240606,000000,35.98,35.98,33.34,34.9,710655,0
+CGON.US,D,20240607,000000,34.69,35.65,34,34.9,410582,0
+CGON.US,D,20240610,000000,34.63,36.03,33.6,35.22,342429,0
+CGON.US,D,20240611,000000,34.71,35.77,34.085,35.2,284240,0
+CGON.US,D,20240612,000000,36.16,36.98,34.84,35.51,581291,0
+CGON.US,D,20240613,000000,35.4,36.23,34.51,34.81,360470,0
+CGON.US,D,20240614,000000,34.46,35.21,33.75,34.66,502034,0
+CGON.US,D,20240617,000000,34.57,34.91,32.97,33.73,805595,0
+CGON.US,D,20240618,000000,33.73,35.2,33.53,33.89,425811,0
+CGON.US,D,20240620,000000,33.9,35.26,31.935,32.11,892625,0
+CGON.US,D,20240621,000000,32.11,32.94,31.04,31.43,2023896,0
+CGON.US,D,20240624,000000,30.85,32.45,30.76,31.9,367524,0
+CGON.US,D,20240625,000000,31.83,31.85,30.9,31.43,289669,0
+CGON.US,D,20240626,000000,31.14,31.85,30.42,30.52,314432,0
+CGON.US,D,20240627,000000,30.52,31.21,29.26,30.25,449868,0
+CGON.US,D,20240628,000000,31.66,31.905,30.85,31.57,1183816,0
+CGON.US,D,20240701,000000,31.46,31.86,30.73,31.72,501673,0
+CGON.US,D,20240702,000000,31.28,31.635,30.8,31.32,370849,0
+CGON.US,D,20240703,000000,31.5,31.655,30.2,30.83,332938,0
+CGON.US,D,20240705,000000,30.69,32.04,30.69,31.88,205040,0
+CGON.US,D,20240708,000000,31.93,33.4,31.72,32.04,266692,0
+CGON.US,D,20240709,000000,31.93,32.45,31.51,32.11,268912,0
+CGON.US,D,20240710,000000,32.11,33.1,31.805,32.81,371279,0
+CGON.US,D,20240711,000000,33.5,34.64,33.14,34.46,348545,0
+CGON.US,D,20240712,000000,34.94,35.935,34.36,35.41,537182,0
+CGON.US,D,20240715,000000,35.92,37.98,34.96,36.66,388422,0
+CGON.US,D,20240716,000000,36.81,38.17,35.9,37.65,487105,0
+CGON.US,D,20240717,000000,37.92,38.97,36.98,38.2,869775,0
+CGON.US,D,20240718,000000,38.27,38.69,36.415,36.72,386493,0
+CGON.US,D,20240719,000000,36.72,37.86,34.99,35.22,272695,0
+CGON.US,D,20240722,000000,36.13,36.75,34.19,34.83,537710,0
+CGON.US,D,20240723,000000,34.21,34.94,33.4,34.3,1987384,0
+CGON.US,D,20240724,000000,34.3,34.8171,32.84,33.2,717547,0
+CGON.US,D,20240725,000000,33.18,34.66,32.52,32.99,662568,0
+CGON.US,D,20240726,000000,33.44,34.095,32.71,33.07,581947,0
+CGON.US,D,20240729,000000,33,33.64,30.975,31.33,660123,0
+CGON.US,D,20240730,000000,31.06,31.64,30.19,30.78,650000,0
+CGON.US,D,20240731,000000,30.78,34.16,30.7,33.35,994449,0
+CGON.US,D,20240801,000000,33.01,34,32.03,33.84,1030217,0
+CGON.US,D,20240802,000000,32.43,33.115,31.41,32.6,676742,0
+CGON.US,D,20240805,000000,30,31.43,29,31.01,784134,0
+CGON.US,D,20240806,000000,30.56,33.6,30.5,32.43,679864,0
+CGON.US,D,20240807,000000,32.89,33.06,30.99,31.06,426005,0
+CGON.US,D,20240808,000000,31.02,33.53,30.96,33.24,360358,0
+CGON.US,D,20240809,000000,33.59,33.835,32.02,33.63,253842,0
+CGON.US,D,20240812,000000,33.83,33.83,32.18,32.9,295513,0
+CGON.US,D,20240813,000000,33.14,34.045,32.91,33.51,468988,0
+CGON.US,D,20240814,000000,33.35,33.67,32.4,33.23,371744,0
+CGON.US,D,20240815,000000,34,34.62,33.35,34.4,572927,0
+CGON.US,D,20240816,000000,34.43,35.24,33.77,34.22,468517,0
+CGON.US,D,20240819,000000,34.36,36.23,33.98,36.08,324735,0
+CGON.US,D,20240820,000000,36,36.36,34.58,35.47,414983,0
+CGON.US,D,20240821,000000,35.92,37.44,35.53,36.56,358036,0
+CGON.US,D,20240822,000000,36.74,36.97,35.61,35.93,298012,0
+CGON.US,D,20240823,000000,36.29,37.7,35.91,37.02,439455,0
+CGON.US,D,20240826,000000,37.54,38.17,37.19,37.74,596921,0
+CGON.US,D,20240827,000000,37.66,37.93,36.2,36.51,338423,0
+CGON.US,D,20240828,000000,37.41,37.41,36.14,36.79,289500,0
+CGON.US,D,20240829,000000,36.56,37.675,35.36,36.68,1521635,0
+CGON.US,D,20240830,000000,36.81,37.38,36.17,36.88,566079,0
+CGON.US,D,20240903,000000,36.35,37,35.09,35.37,364795,0
+CGON.US,D,20240904,000000,35.31,36.98,35.22,36.49,367463,0
+CGON.US,D,20240905,000000,36.59,37.8,35.93,37.56,424330,0
+CGON.US,D,20240906,000000,37.9,39.03,37.365,38.05,798507,0
+CGON.US,D,20240909,000000,38.56,40.2,37.71,37.93,744897,0
+CGON.US,D,20240910,000000,38,38.41,35.76,36.12,684091,0
+CGON.US,D,20240911,000000,36.22,37.255,35.665,36.5,480927,0
+CGON.US,D,20240912,000000,36.49,37.06,34.63,34.83,667360,0
+CGON.US,D,20240913,000000,35.24,36.63,34.77,34.8,1193954,0
+CGON.US,D,20240916,000000,34.71,39.42,34.71,37,1454498,0
+CGON.US,D,20240917,000000,37.01,38.065,35.77,37.75,787425,0
+CGON.US,D,20240918,000000,37.84,38.13,36.53,37.06,1385763,0
+CGON.US,D,20240919,000000,38.09,39.6299,37.23,39.11,1796202,0
+CGON.US,D,20240920,000000,39,39.23,37.97,39,7543646,0
+CGON.US,D,20240923,000000,40,40,38.16,38.34,1094024,0
+CGON.US,D,20240924,000000,38,38.06,36.23,36.52,1095923,0
+CGON.US,D,20240925,000000,36.52,37,35.58,36.2,513128,0
+CGON.US,D,20240926,000000,36.62,37.005,36,36.78,456724,0
+CGON.US,D,20240927,000000,37.5,38.36,36.9,37.87,530852,0
+CGON.US,D,20240930,000000,37.34,39,37.34,37.73,470152,0
+CGON.US,D,20241001,000000,37.55,37.645,36.29,36.9,493978,0
+CGON.US,D,20241002,000000,36.46,37,35.865,36.4,284815,0
+CGON.US,D,20241003,000000,36.14,36.7,35.74,35.96,381327,0
+CGON.US,D,20241004,000000,36.63,37,36.06,36.63,548461,0
+CGON.US,D,20241007,000000,36.44,36.6,35.34,35.48,329364,0
+CGON.US,D,20241008,000000,35.42,36.47,34.69,34.82,465931,0
+CGON.US,D,20241009,000000,34.69,35.365,34.04,34.72,309565,0
+CGON.US,D,20241010,000000,34.16,35.07,33.4928,34.48,363605,0
+CGON.US,D,20241011,000000,34.48,36.195,34.45,36.09,397844,0
+CGON.US,D,20241014,000000,35.81,37.74,35.6,37.52,441464,0
+CGON.US,D,20241015,000000,37.53,38,36.23,37.2,474855,0
+CGON.US,D,20241016,000000,37.68,38.3,36.99,37.05,533031,0
+CGON.US,D,20241017,000000,37.33,37.38,36.295,36.76,357435,0
+CGON.US,D,20241018,000000,36.89,37.445,36.21,36.44,420264,0
+CGON.US,D,20241021,000000,36.23,36.75,35.585,36.71,316474,0
+CGON.US,D,20241022,000000,36.57,37.74,36.31,36.98,329909,0
+CGON.US,D,20241023,000000,36.81,37.21,34.93,35.61,594943,0
+CGON.US,D,20241024,000000,36.89,36.89,36.15,36.45,226410,0
+CGON.US,D,20241025,000000,36.68,37.06,36.29,36.38,227710,0
+CGON.US,D,20241028,000000,36.99,37.805,36.73,37.29,243593,0
+CGON.US,D,20241029,000000,37.07,37.75,35.89,36.19,191136,0
+CGON.US,D,20241030,000000,36.03,36.9,36.03,36.32,187715,0
+CGON.US,D,20241031,000000,36.39,36.39,35.12,35.53,379560,0
+CGON.US,D,20241101,000000,35.69,36.68,35.2242,35.91,361851,0
+CGON.US,D,20241104,000000,35.8,37.09,35.27,36.78,344814,0
+CGON.US,D,20241105,000000,36.75,37.04,35.68,36.93,290557,0
+CGON.US,D,20241106,000000,38,39.43,36.75,38.69,658199,0
+CGON.US,D,20241107,000000,38.6,39.8,38.22,39.06,350111,0
+CGON.US,D,20241108,000000,38.96,39.95,38.67,39.94,279002,0
+CGON.US,D,20241111,000000,40.44,40.47,39.5,39.69,560540,0
+CGON.US,D,20241112,000000,39.68,39.805,36.79,36.98,528363,0
+CGON.US,D,20241113,000000,37.45,38.06,35.06,35.15,404222,0
+CGON.US,D,20241114,000000,35.06,36.05,34.8,35.5,702068,0
+CGON.US,D,20241115,000000,35.83,35.83,32.531,32.895,754729,0
+CGON.US,D,20241118,000000,33.05,34.105,32.55,33.21,464575,0
+CGON.US,D,20241119,000000,32.92,34.05,32.335,32.8,423709,0
+CGON.US,D,20241120,000000,32.65,33.055,31.53,32.24,755623,0
+CGON.US,D,20241121,000000,32.55,33.155,31.28,32.34,588670,0
+CGON.US,D,20241122,000000,32.26,33.86,32.26,33.47,404183,0
+CGON.US,D,20241125,000000,33.95,35.22,33.57,33.95,609228,0
+CGON.US,D,20241126,000000,33.77,34.29,33.06,33.9,269697,0
+CGON.US,D,20241127,000000,34.82,34.82,33.92,34.1,504983,0
+CGON.US,D,20241129,000000,34.24,34.86,33.95,34.75,199837,0
+CGON.US,D,20241202,000000,34.79,35.96,34,35.77,522895,0
+CGON.US,D,20241203,000000,36.04,36.33,34.45,34.905,357685,0
+CGON.US,D,20241204,000000,35.13,36.73,35.06,35.91,832555,0
+CGON.US,D,20241205,000000,35.54,36.08,31.515,33.56,1903696,0
+CGON.US,D,20241206,000000,33.86,35.44,33.84,34.59,661828,0
+CGON.US,D,20241209,000000,34.45,35.24,33.08,33.23,333674,0
+CGON.US,D,20241210,000000,33.45,33.81,32.28,33.7,369930,0
+CGON.US,D,20241211,000000,32.08,32.525,30.0201,31.73,519256,0
+CGON.US,D,20241212,000000,31.47,31.535,28.86,28.87,804500,0
+CGON.US,D,20241213,000000,29.2,29.95,27.58,28.76,3368234,0
+CGON.US,D,20241216,000000,29.095,29.29,27.87,29.21,959525,0
+CGON.US,D,20241217,000000,28.92,29.31,28.4,29.27,1745797,0
+CGON.US,D,20241218,000000,29.08,30,27.98,28.45,1327263,0
+CGON.US,D,20241219,000000,28.62,28.77,27,28.02,1476785,0
+CGON.US,D,20241220,000000,27.58,28.94,27.58,28.67,1470755,0
+CGON.US,D,20241223,000000,28.59,28.69,27.63,28.13,471567,0
+CGON.US,D,20241224,000000,28.2,28.465,27.71,28.3,263839,0
+CGON.US,D,20241226,000000,28.06,29.34,27.82,29.11,574839,0
+CGON.US,D,20241227,000000,29,30.49,28.59,30.04,1595739,0
+CGON.US,D,20241230,000000,29.6,29.6,27.84,28.5,515607,0
+CGON.US,D,20241231,000000,28.81,29.15,28.17,28.68,524659,0
+CGON.US,D,20250102,000000,28.99,29.47,28.6,28.97,664568,0
+CGON.US,D,20250103,000000,29.15,30.89,28.72,30.52,834017,0
+CGON.US,D,20250106,000000,30.96,31.5,29.71,29.72,552215,0
+CGON.US,D,20250107,000000,30.65,32.11,30.26,31.01,784331,0
+CGON.US,D,20250108,000000,30.71,30.9,30.15,30.46,740020,0
+CGON.US,D,20250110,000000,30,30.469,29.39,30.2,810908,0
+CGON.US,D,20250113,000000,29.66,29.96,27.86,28.68,821025,0
+CGON.US,D,20250114,000000,28.92,28.92,27.7,27.97,602268,0
+CGON.US,D,20250115,000000,28.98,29.69,28.4,29.61,1042871,0
+CGON.US,D,20250116,000000,29.6,29.6,28.76,29.1,475351,0
+CGON.US,D,20250117,000000,29.61,30.155,28.67,29.08,634710,0
+CGON.US,D,20250121,000000,29.32,30.35,29.26,30,965701,0
+CGON.US,D,20250122,000000,29.93,30.21,29.22,30.21,775408,0
+CGON.US,D,20250123,000000,30.03,31.04,29.19,30.75,552514,0
+CGON.US,D,20250124,000000,30.54,31.06,29.72,30.79,601668,0
+CGON.US,D,20250127,000000,30.65,31.16,29.865,30.5,509824,0
+CGON.US,D,20250128,000000,30.57,30.62,29.84,30.29,695617,0
+CGON.US,D,20250129,000000,30.16,30.6725,29.75,30.29,254600,0
+CGON.US,D,20250130,000000,30.67,30.89,30.12,30.15,600768,0
+CGON.US,D,20250131,000000,30.3,30.8,29.54,30.07,570914,0
+CGON.US,D,20250203,000000,29.17,29.89,28.56,29.36,294893,0
+CGON.US,D,20250204,000000,28.93,29.99,28.93,29.95,334935,0
+CGON.US,D,20250205,000000,30.02,30.45,29.54,30.32,675244,0
+CGON.US,D,20250206,000000,30.41,30.59,30.02,30.03,471712,0
+CGON.US,D,20250207,000000,29.9,30.15,28.78,28.89,328911,0
+CGON.US,D,20250210,000000,28.95,29.25,28.14,28.27,273707,0
+CGON.US,D,20250211,000000,28.03,28.25,27.25,27.52,436201,0
+CGON.US,D,20250212,000000,27.09,28.195,26.73,28,372491,0
+CGON.US,D,20250213,000000,28.2,28.87,27.945,28.5,279959,0
+CGON.US,D,20250214,000000,28.71,29.235,28.32,28.52,398875,0
+CGON.US,D,20250218,000000,28.61,29.42,27.33,27.37,429418,0
+CGON.US,D,20250219,000000,27.1,27.71,27.1,27.52,363233,0
+CGON.US,D,20250220,000000,27.59,28.71,27.13,28.22,338529,0
+CGON.US,D,20250221,000000,28.53,29.07,27.84,27.85,370321,0
+CGON.US,D,20250224,000000,27.75,28.04,26.665,26.72,331034,0
+CGON.US,D,20250225,000000,26.82,27.79,24.19,25,1000657,0
+CGON.US,D,20250226,000000,25.41,25.6,24.77,25.09,499975,0
+CGON.US,D,20250227,000000,25,25.55,24.5,24.64,492916,0
+CGON.US,D,20250228,000000,24.37,26.015,24.155,25.86,719159,0
+CGON.US,D,20250303,000000,25.87,26.25,24.715,25.1,597064,0
+CGON.US,D,20250304,000000,24.8,25.57,23.905,24.8,602291,0
+CGON.US,D,20250305,000000,24.81,26.94,24.74,26.83,1035608,0
+CGON.US,D,20250306,000000,26.26,28.08,26,26.99,884731,0
+CGON.US,D,20250307,000000,26.93,27.83,26.073,26.72,690469,0
+CGON.US,D,20250310,000000,26.44,27.08,26.15,26.19,566654,0
+CGON.US,D,20250311,000000,26.05,26.39,25.48,26.3,669366,0
+CGON.US,D,20250312,000000,26.53,27.05,26.32,26.62,1047054,0
+CGON.US,D,20250313,000000,26.44,26.58,25.39,25.95,483262,0
+CGON.US,D,20250314,000000,26.16,28.65,26.1,27.8,839661,0
+CGON.US,D,20250317,000000,27.8,28.21,27.14,27.67,1235667,0
+CGON.US,D,20250318,000000,27.39,28.335,27.03,27.48,512900,0
+CGON.US,D,20250319,000000,27.48,28.315,27.18,28.03,1007503,0
+CGON.US,D,20250320,000000,27.33,28.91,27.101,27.75,505463,0
+CGON.US,D,20250321,000000,27.39,28.575,27.01,27.05,1637848,0
+CGON.US,D,20250324,000000,27.16,28.748,26.89,28.53,728958,0
+CGON.US,D,20250325,000000,28.41,28.71,27.01,27.54,577070,0
+CGON.US,D,20250326,000000,27.53,28,26.39,26.54,794130,0
+CGON.US,D,20250327,000000,26.58,27.42,26.485,26.94,482572,0
+CGON.US,D,20250328,000000,26.63,26.775,25.84,26.42,729101,0
+CGON.US,D,20250331,000000,26.82,26.82,23.92,24.49,1260448,0
+CGON.US,D,20250401,000000,24.31,24.351,21.93,22.05,1244726,0
+CGON.US,D,20250402,000000,21.91,22.84,21.61,22.24,1571028,0
+CGON.US,D,20250403,000000,20.92,21.2,18.5501,18.74,2559320,0
+CGON.US,D,20250404,000000,18.04,18.55,16.635,17.2,2148002,0
+CGON.US,D,20250407,000000,16.34,17.96,15.71,16.92,1712881,0
+CGON.US,D,20250408,000000,17.81,19.28,15.39,15.59,1574492,0
+CGON.US,D,20250409,000000,15.05,18.4,14.8,17.78,2234175,0
+CGON.US,D,20250410,000000,17.1,18.08,16.17,17.63,1659989,0
+CGON.US,D,20250411,000000,17.63,19.33,17.1,19.28,1714587,0
+CGON.US,D,20250414,000000,19.96,20.48,19.52,20.06,1022571,0
+CGON.US,D,20250415,000000,19.9,20.634,19.67,20.11,835467,0
+CGON.US,D,20250416,000000,19.74,20.48,19.47,20.22,1237783,0
+CGON.US,D,20250417,000000,20.17,21.1599,20.085,20.64,1109545,0
+CGON.US,D,20250421,000000,20.45,21.65,20.24,20.41,1034946,0
+CGON.US,D,20250422,000000,20.93,21.2,19.905,20.48,1524861,0
+CGON.US,D,20250423,000000,21.39,21.595,20.17,20.73,883126,0
+CGON.US,D,20250424,000000,20.79,21.53,20.53,21.52,1676670,0
+CGON.US,D,20250425,000000,21.1,22.45,21,22.37,1658267,0
+CGON.US,D,20250428,000000,31,32.3,27.57,27.97,9040370,0
+CGON.US,D,20250429,000000,28.26,28.65,26.62,26.94,2178802,0
+CGON.US,D,20250430,000000,26.43,27.95,26,26.94,1664324,0
+CGON.US,D,20250501,000000,27,27.88,26.0395,27.74,917153,0
+CGON.US,D,20250502,000000,28.57,30.23,28.36,29.05,1160717,0
+CGON.US,D,20250505,000000,28.67,28.76,28.09,28.18,967413,0
+CGON.US,D,20250506,000000,27.62,28.56,21.435,21.7,4288037,0
+CGON.US,D,20250507,000000,22.565,23.26,21,22.34,3338124,0
+CGON.US,D,20250508,000000,22.65,25.1193,21.9,24.13,3170644,0
+CGON.US,D,20250509,000000,23.69,25.345,23.52,23.74,1941794,0
+CGON.US,D,20250512,000000,25.02,25.81,24.64,25.16,1188732,0
+CGON.US,D,20250513,000000,24.21,25.58,24.08,24.18,884837,0
+CGON.US,D,20250514,000000,24.09,24.38,23.32,24.17,2010148,0
+CGON.US,D,20250515,000000,24.29,25.36,23.3756,25.35,581663,0
+CGON.US,D,20250516,000000,25.37,25.73,24.825,25.43,1233441,0
+CGON.US,D,20250519,000000,24.48,25.91,24.21,24.86,972050,0
+CGON.US,D,20250520,000000,24.86,27.25,24.675,26.56,1162958,0
+CGON.US,D,20250521,000000,26.1,28.06,25.48,26.22,1219563,0
+CGON.US,D,20250522,000000,26.05,26.46,25.5693,25.76,530501,0
+CGON.US,D,20250523,000000,25.06,25.84,25,25.44,653583,0
+CGON.US,D,20250527,000000,25.89,25.95,24.79,25.52,1399638,0
+CGON.US,D,20250528,000000,25.53,25.78,25.215,25.28,593567,0
+CGON.US,D,20250529,000000,25.7,26.6,25.28,26.23,634925,0
+CGON.US,D,20250530,000000,25.85,26.1,24.95,25.62,726922,0
+CGON.US,D,20250602,000000,25.86,26.95,25.47,26.59,620072,0
+CGON.US,D,20250603,000000,26.7,27.15,26.34,26.79,530440,0
+CGON.US,D,20250604,000000,26.85,26.98,26.4,26.58,427354,0
+CGON.US,D,20250605,000000,26.71,27.26,26.25,26.63,1163736,0
+CGON.US,D,20250606,000000,27.25,28,26.755,26.91,1012306,0
+CGON.US,D,20250609,000000,27.54,27.54,26.56,27,1379111,0
+CGON.US,D,20250610,000000,27.21,28,27.1,27.48,813370,0
+CGON.US,D,20250611,000000,27.74,27.95,26.14,26.18,591756,0
+CGON.US,D,20250612,000000,25.99,26.75,25.48,26.5,729462,0
+CGON.US,D,20250613,000000,25.88,26.64,25.5895,25.86,626383,0
+CGON.US,D,20250616,000000,26.13,26.13,25.02,25.46,780709,0
+CGON.US,D,20250617,000000,25.67,26.97,25.14,26.24,1538906,0
+CGON.US,D,20250618,000000,26.33,26.38,25.57,26.28,726716,0
+CGON.US,D,20250620,000000,26.45,26.46,25.43,25.55,987475,0
+CGON.US,D,20250623,000000,25.14,25.96,25,25.66,597792,0
+CGON.US,D,20250624,000000,26.14,26.59,25.495,25.8,921297,0
+CGON.US,D,20250625,000000,26.19,26.56,25.235,26.06,530157,0
+CGON.US,D,20250626,000000,26.39,26.438,25.4,26.07,694133,0
+CGON.US,D,20250627,000000,26.04,26.54,25.615,25.95,1279859,0
+CGON.US,D,20250630,000000,26,26.2,25.51,26,705724,0
+CGON.US,D,20250701,000000,25.81,26.74,25.725,26.35,1082629,0
+CGON.US,D,20250702,000000,26.33,27.275,26.3,26.68,772722,0
+CGON.US,D,20250703,000000,26.96,27.14,26.6,26.9,349450,0
+CGON.US,D,20250707,000000,26.08,26.94,25.81,26.25,651036,0
+CGON.US,D,20250708,000000,26.47,26.945,25.83,25.96,1031228,0
+CGON.US,D,20250709,000000,26.37,27.56,25.7991,27.04,1181186,0
+CGON.US,D,20250710,000000,27.52,27.52,26.56,27.11,526272,0
+CGON.US,D,20250711,000000,26.83,27.09,26.37,26.72,482115,0
+CGON.US,D,20250714,000000,26,26.65,25.585,25.9,1350755,0
+CGON.US,D,20250715,000000,26.5,26.665,24.86,24.95,703052,0
+CGON.US,D,20250716,000000,24.7,26.13,24.7,26.08,628134,0
+CGON.US,D,20250717,000000,26,28.55,25.75,28.46,1521929,0
+CGON.US,D,20250718,000000,28.64,29,26.55,26.75,1872202,0
+CGON.US,D,20250721,000000,26.99,27.35,26.425,26.9,873827,0
+CGON.US,D,20250722,000000,24.5,26.775,24.5,26.01,1949475,0
+CGON.US,D,20250723,000000,26.59,27.09,25.36,26.32,1054625,0
+CGON.US,D,20250724,000000,26.23,26.365,25.705,26.14,629180,0
+CGON.US,D,20250725,000000,26.01,26.26,25.74,26.1,983154,0
+CGON.US,D,20250728,000000,26.15,26.66,25.86,25.86,918040,0
+CGON.US,D,20250729,000000,25.97,26.71,25.135,26.04,1239967,0
+CGON.US,D,20250730,000000,28,28.5,26.32,26.91,1202628,0
+CGON.US,D,20250731,000000,26.475,27.045,26.18,26.69,758051,0
+CGON.US,D,20250801,000000,26.06,26.63,25.73,26.31,815524,0
+CGON.US,D,20250804,000000,26.6,26.74,25.8701,26.09,659294,0
+CGON.US,D,20250805,000000,26.31,27.48,25.9,26.94,892338,0
+CGON.US,D,20250806,000000,26.68,27.15,25.2027,25.29,823714,0
+CGON.US,D,20250807,000000,25.41,25.52,24.3,24.35,633906,0
+CGON.US,D,20250808,000000,24.51,25.07,24.07,24.85,672658,0
+CGON.US,D,20250811,000000,24.75,24.86,23.65,23.945,607661,0
+CGON.US,D,20250812,000000,24.16,25.075,24.1,24.95,545631,0
+CGON.US,D,20250813,000000,25.2,26.62,25.14,26.49,660499,0
+CGON.US,D,20250814,000000,25.97,26.4,25.73,25.96,806420,0
+CGON.US,D,20250815,000000,26.1,26.145,25.535,25.7,588838,0
+CGON.US,D,20250818,000000,25.55,26.22,24.98,26.13,516052,0
+CGON.US,D,20250819,000000,26.61,26.61,25.39,25.56,372792,0
+CGON.US,D,20250820,000000,25.48,25.61,25.03,25.53,306521,0
+CGON.US,D,20250821,000000,25.02,26.01,24.85,25.98,336302,0
+CGON.US,D,20250822,000000,26.08,27.2,25.74,26.915,542477,0
+CGON.US,D,20250825,000000,26.89,27.07,25.31,25.42,383644,0
+CGON.US,D,20250826,000000,25.37,27.25,25.25,27.03,794813,0
+CGON.US,D,20250827,000000,26.82,27.08,26.04,26.48,497474,0
+CGON.US,D,20250828,000000,26.67,26.985,26.255,26.715,380900,0
+CGON.US,D,20250829,000000,26.69,27.1,26.22,26.82,400018,0
+CGON.US,D,20250902,000000,26.74,27.66,26.245,27.46,468729,0
+CGON.US,D,20250903,000000,27.06,29,26.915,28.67,1066150,0
+CGON.US,D,20250904,000000,28.64,31.95,28.325,30.94,1270301,0
+CGON.US,D,20250905,000000,31.13,33.725,29.85,33.07,2019075,0
+CGON.US,D,20250908,000000,33.81,34.73,32.5,33.69,1767995,0
+CGON.US,D,20250909,000000,33.5,33.84,32.08,33.47,766025,0
+CGON.US,D,20250910,000000,33.78,34.735,32.5,33.63,1111428,0
+CGON.US,D,20250911,000000,33.35,34.63,32.66,33.16,2877659,0
+CGON.US,D,20250912,000000,32.98,34.46,32.57,33.34,1398940,0
+CGON.US,D,20250915,000000,35.1,35.2,33.8,34.6,983347,0
+CGON.US,D,20250916,000000,34.72,37.37,34.51,35.76,1504439,0
+CGON.US,D,20250917,000000,36.48,38.91,35.79,37.72,2241575,0
+CGON.US,D,20250918,000000,38.14,39.15,38.14,38.82,1247247,0
+CGON.US,D,20250919,000000,38.99,38.99,36.17,36.9,2019030,0
+CGON.US,D,20250922,000000,36.81,37.655,36.45,37.04,725025,0
+CGON.US,D,20250923,000000,36.92,37.78,36.65,36.7,584941,0
+CGON.US,D,20250924,000000,36.77,37.58,36.33,36.68,435372,0
+CGON.US,D,20250925,000000,36.32,36.82,35.64,36.48,486435,0
+CGON.US,D,20250926,000000,37.46,38.05,36.785,37.54,619313,0
+CGON.US,D,20250929,000000,38.07,39.6637,37.67,39.08,672258,0
+CGON.US,D,20250930,000000,39.1,40.53,38.63,40.28,752172,0
+CGON.US,D,20251001,000000,40.03,40.65,39.33,39.46,1127948,0
+CGON.US,D,20251002,000000,39.62,40.36,38.36,39.855,1343889,0
+CGON.US,D,20251003,000000,40.19,40.265,39.15,39.82,560505,0
+CGON.US,D,20251006,000000,40.21,40.21,37.99,38.13,769566,0
+CGON.US,D,20251007,000000,38.29,38.735,37.43,38,735979,0
+CGON.US,D,20251008,000000,39,42.27,38.5,40.71,1911564,0
+CGON.US,D,20251009,000000,41.16,44.47,40.8,44.46,1843335,0
+CGON.US,D,20251010,000000,44.93,45.5594,42.07,43.25,1158525,0
+CGON.US,D,20251013,000000,43.25,44.02,42.22,42.96,654290,0
+CGON.US,D,20251014,000000,42.29,43.52,41.54,42.85,1351399,0
+CGON.US,D,20251015,000000,43.15,45.09,42.805,43.05,1231093,0
+CGON.US,D,20251016,000000,43.08,43.8,41,41.85,647339,0
+CGON.US,D,20251017,000000,41.51,42.15,40.84,41.46,730371,0
+CGON.US,D,20251020,000000,41.65,43.72,40.7,43.59,861814,0
+CGON.US,D,20251021,000000,43.55,43.76,41.965,43.06,404662,0
+CGON.US,D,20251022,000000,42.79,42.8,40.85,41.91,883279,0
+CGON.US,D,20251023,000000,42,42.7,41.12,41.98,544190,0
+CGON.US,D,20251024,000000,42.8,43.9,42,43.67,662243,0
+CGON.US,D,20251027,000000,43.56,45.03,43.185,44.29,654636,0
+CGON.US,D,20251028,000000,43.98,44.43,42.79,43.71,2077587,0
+CGON.US,D,20251029,000000,43.31,43.725,42.37,42.98,567623,0
+CGON.US,D,20251030,000000,43.2,43.58,42.06,42.47,806535,0
+CGON.US,D,20251031,000000,42.31,43.4,41.04,43.27,1416403,0
+CGON.US,D,20251103,000000,42.61,42.94,40.32,41.9,900837,0
+CGON.US,D,20251104,000000,40.69,41.4,38.96,39.07,733463,0
+CGON.US,D,20251105,000000,38.97,39.46,37.27,37.96,1073263,0
+CGON.US,D,20251106,000000,38.14,40.04,38.055,39.69,931837,0
+CGON.US,D,20251107,000000,39.1,39.71,37.47,39.68,636687,0
+CGON.US,D,20251110,000000,40.73,41.08,39.88,40.22,695991,0
+CGON.US,D,20251111,000000,39.96,40.475,35.8,38.84,1440460,0
+CGON.US,D,20251112,000000,39.19,39.95,37.93,39.41,712051,0
+CGON.US,D,20251113,000000,38.6,38.945,37.39,37.76,1029667,0
+CGON.US,D,20251114,000000,38.02,41.73,37.1,41.01,1408575,0
+CGON.US,D,20251117,000000,41.43,42.9,39.205,41.25,1151637,0
+CGON.US,D,20251118,000000,40.93,43.73,39.3401,42.55,1048093,0
+CGON.US,D,20251119,000000,42.78,43.79,41.98,42.6,620582,0
+CGON.US,D,20251120,000000,43.12,44.56,40.64,40.71,592794,0
+CGON.US,D,20251121,000000,40.26,42.55,40.06,42.44,708799,0
+CGON.US,D,20251124,000000,43.08,44.5,42.56,43.56,915172,0
+CGON.US,D,20251125,000000,43.52,45.56,43.045,45.51,724623,0
+CGON.US,D,20251126,000000,45.47,45.775,44.27,44.84,1156711,0
+CGON.US,D,20251128,000000,45.25,45.935,44.265,44.84,389205,0
+CGON.US,D,20251201,000000,44.2,45.275,43.14,43.25,793135,0
+CGON.US,D,20251202,000000,43.35,43.97,41.35,41.37,826915,0
+CGON.US,D,20251203,000000,41.42,43,41.24,42.61,1050679,0
+CGON.US,D,20251204,000000,42.51,45.12,41.55,44.73,965349,0
+CGON.US,D,20251205,000000,45.05,46.01,43.02,43.3,745459,0
+CGON.US,D,20251208,000000,43.81,44.0057,42.68,42.8,834383,0
+CGON.US,D,20251209,000000,42.57,43.5,41.605,41.74,842761,0
+CGON.US,D,20251210,000000,41.48,42.36,40.4284,41.74,571247,0
+CGON.US,D,20251211,000000,42.5,42.75,41.3,41.61,466344,0
+CGON.US,D,20251212,000000,41.34,42.4,40.825,40.94,411456,0
+CGON.US,D,20251215,000000,41.64,41.64,39.5,39.75,926251,0
+CGON.US,D,20251216,000000,39.44,40.115,37.74,37.85,624621,0
+CGON.US,D,20251217,000000,37.75,38.29,37.01,37.37,860481,0
+CGON.US,D,20251218,000000,37.51,38.51,37.34,38,754782,0
+CGON.US,D,20251219,000000,38.04,39.83,37.73,39.03,3225821,0
+CGON.US,D,20251222,000000,39,40.95,38.9631,40.08,569266,0
+CGON.US,D,20251223,000000,39.94,40.85,39.72,40.05,855480,0
+CGON.US,D,20251224,000000,40,40.56,39.71,40.14,334499,0
+CGON.US,D,20251226,000000,39.83,40.47,39.475,39.84,561990,0
+CGON.US,D,20251229,000000,39.7,40.19,39.2803,39.86,543351,0
+CGON.US,D,20251230,000000,39.67,40.34,39.55,40.17,882462,0
+CGON.US,D,20251231,000000,40.14,41.6,39.8395,41.52,772239,0
+CGON.US,D,20260102,000000,41.19,42.1,40.8014,41.79,1070643,0
+CGON.US,D,20260105,000000,41.76,42.56,39.14,40.04,1109811,0
+CGON.US,D,20260106,000000,39.77,40.72,39.77,40.37,692446,0
+CGON.US,D,20260107,000000,40.44,43.43,40.24,42.45,1160375,0
+CGON.US,D,20260108,000000,42.29,42.98,41,41.93,1274260,0
+CGON.US,D,20260109,000000,44.16,57.395,43.249,54.2,6995379,0
+CGON.US,D,20260112,000000,55.31,56.8,52,53.72,1899648,0
+CGON.US,D,20260113,000000,53.03,54.5,51.87,52.58,989966,0
+CGON.US,D,20260114,000000,51.73,56.43,51.58,55.51,1100177,0
+CGON.US,D,20260115,000000,56.22,56.35,52.6001,53.07,781556,0
+CGON.US,D,20260116,000000,53.2,55.17,52.17,54.73,1054478,0
+CGON.US,D,20260120,000000,53.11,55.5299,52.51,54.69,922166,0
+CGON.US,D,20260121,000000,55.03,57.88,53.89,57.13,2888327,0
+CGON.US,D,20260122,000000,57.3,57.39,54.735,55.85,2829283,0
+CGON.US,D,20260123,000000,54.76,55.44,53.33,53.81,1814354,0
+CGON.US,D,20260126,000000,53,53.69,51.93,53.3,671560,0
+CGON.US,D,20260127,000000,53.2,55.12,52.95,55.1,882331,0
+CGON.US,D,20260128,000000,54.9,55.815,53.51,53.84,658711,0
+CGON.US,D,20260129,000000,53.85,54.86,53,53.42,700821,0
+CGON.US,D,20260130,000000,53.23,54,51.4025,52.05,778007,0
+CGON.US,D,20260202,000000,51.67,54.63,51.67,54.34,640264,0
+CGON.US,D,20260203,000000,54.47,55.64,51.38,52.56,1335920,0
+CGON.US,D,20260204,000000,52.49,52.9899,50.94,51.98,818941,0
+CGON.US,D,20260205,000000,51.71,52.19,48.51,49.2,1081022,0
+CGON.US,D,20260206,000000,50.93,51.5,49.71,50.36,841677,0
+CGON.US,D,20260209,000000,50.09,51.1499,49.25,51.08,757378,0
+CGON.US,D,20260210,000000,51.37,53.88,51.225,53.09,1139064,0
+CGON.US,D,20260211,000000,52.65,53.76,51.5,53.55,456397,0
+CGON.US,D,20260212,000000,53.83,53.95,51.58,51.62,801669,0
+CGON.US,D,20260213,000000,51.66,52.765,50.58,51.5,735890,0
+CGON.US,D,20260217,000000,50.85,54.055,50.5,53.87,499482,0
+CGON.US,D,20260218,000000,53.67,55.84,53.6,55.215,911323,0
diff --git a/daily/us/nasdaq stocks/1/chpgu.us.txt b/daily/us/nasdaq stocks/1/chpgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa987307de024ebae82876932a2cecbbcdc8981e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chpgu.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPGU.US,D,20250528,000000,10.02,10.04,10.02,10.025,4616601,0
+CHPGU.US,D,20250529,000000,10.0282,10.03,10.02,10.02,271826,0
+CHPGU.US,D,20250530,000000,10.02,10.03,10.02,10.02,55531,0
+CHPGU.US,D,20250602,000000,10.03,10.04,10.025,10.03,25301,0
+CHPGU.US,D,20250603,000000,10.03,10.05,10.03,10.05,139729,0
+CHPGU.US,D,20250604,000000,10.045,10.06,10.04,10.05,195286,0
+CHPGU.US,D,20250605,000000,10.06,10.065,10.05,10.06,123781,0
+CHPGU.US,D,20250606,000000,10.06,10.06,10.06,10.06,24665,0
+CHPGU.US,D,20250609,000000,10.06,10.07,10.06,10.07,29131,0
+CHPGU.US,D,20250610,000000,10.065,10.075,10.065,10.075,18273,0
+CHPGU.US,D,20250611,000000,10.07,10.07,10.07,10.07,13901,0
+CHPGU.US,D,20250612,000000,10.079,10.1,10.075,10.1,178473,0
+CHPGU.US,D,20250613,000000,10.09,10.09,10.08,10.09,18872,0
+CHPGU.US,D,20250616,000000,10.1,10.1,10.09,10.1,32440,0
+CHPGU.US,D,20250617,000000,10.09,10.1,10.09,10.1,23672,0
+CHPGU.US,D,20250618,000000,10.11,10.11,10.1,10.11,25880,0
+CHPGU.US,D,20250620,000000,10.16,10.18,10.12,10.17,81439,0
+CHPGU.US,D,20250623,000000,10.14,10.17,10.1399,10.16,34127,0
+CHPGU.US,D,20250624,000000,10.17,10.17,10.17,10.17,519,0
+CHPGU.US,D,20250625,000000,10.198,11.08,10.08,10.1459,1200,0
+CHPGU.US,D,20250626,000000,10.17,10.17,10.17,10.17,551,0
+CHPGU.US,D,20250627,000000,10.17,10.17,10.17,10.17,442,0
+CHPGU.US,D,20250630,000000,10.15,10.17,10.15,10.17,584,0
+CHPGU.US,D,20250701,000000,10.14,10.14,10.14,10.14,100,0
+CHPGU.US,D,20250703,000000,10.18,10.18,10.18,10.18,1700,0
+CHPGU.US,D,20250710,000000,10.1792,10.1799,10.14,10.14,1095,0
+CHPGU.US,D,20250715,000000,10.17,10.17,10.16,10.16,744,0
+CHPGU.US,D,20250721,000000,10.3581,11.1556,10.12,10.16,1976,0
+CHPGU.US,D,20250722,000000,10.17,10.17,10.145,10.17,36617,0
+CHPGU.US,D,20250723,000000,10.2756,10.2756,10.2756,10.2756,200,0
+CHPGU.US,D,20250724,000000,10.12,11.21,10.12,10.14,1346,0
+CHPGU.US,D,20250728,000000,10.1201,10.1201,10.1201,10.1201,220,0
+CHPGU.US,D,20250729,000000,10.18,10.19,10.18,10.19,5009,0
+CHPGU.US,D,20250730,000000,10.13,10.13,10.13,10.13,619,0
+CHPGU.US,D,20250804,000000,10.13,10.13,10.13,10.13,237,0
+CHPGU.US,D,20250818,000000,10.13,10.1552,10.13,10.1552,222,0
+CHPGU.US,D,20250905,000000,10.19,10.19,10.19,10.19,274,0
+CHPGU.US,D,20250919,000000,10.2,10.2,10.17,10.17,421,0
+CHPGU.US,D,20250923,000000,10.18,12.1,10.18,10.22,63394,0
+CHPGU.US,D,20250924,000000,10.39,11.4,10.14,10.17,10917,0
+CHPGU.US,D,20250926,000000,10.15,10.18,10.15,10.16,509,0
+CHPGU.US,D,20251001,000000,10.29,10.29,10.23,10.23,200,0
+CHPGU.US,D,20251013,000000,10.29,10.29,10.17,10.17,800,0
+CHPGU.US,D,20251017,000000,10.27,10.27,10.27,10.27,100,0
+CHPGU.US,D,20251027,000000,10.26,10.26,10.26,10.26,104,0
+CHPGU.US,D,20251029,000000,10.26,10.26,10.26,10.26,682,0
+CHPGU.US,D,20251106,000000,10.27,10.27,10.27,10.27,101,0
+CHPGU.US,D,20251112,000000,10.39,10.39,10.29,10.29,1490,0
+CHPGU.US,D,20251118,000000,10.26,10.26,10.26,10.26,200,0
+CHPGU.US,D,20251124,000000,10.22,10.22,10.22,10.22,102,0
+CHPGU.US,D,20251125,000000,10.25,10.25,10.25,10.25,808,0
+CHPGU.US,D,20251126,000000,10.25,10.25,10.25,10.25,644,0
+CHPGU.US,D,20251128,000000,10.25,10.25,10.22,10.22,464,0
+CHPGU.US,D,20251204,000000,10.25,10.25,10.25,10.25,504,0
+CHPGU.US,D,20251208,000000,10.25,10.25,10.25,10.25,232,0
+CHPGU.US,D,20251209,000000,10.21,10.21,10.21,10.21,202,0
+CHPGU.US,D,20251211,000000,10.25,10.25,10.21,10.21,994,0
+CHPGU.US,D,20251229,000000,10.24,10.24,10.24,10.24,220,0
+CHPGU.US,D,20260126,000000,10.49,10.49,10.29,10.29,207,0
diff --git a/daily/us/nasdaq stocks/1/chr.us.txt b/daily/us/nasdaq stocks/1/chr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a5e56ae1e02347cd64f5cd9d3d8a9e3b8e90ebf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chr.us.txt	
@@ -0,0 +1,1759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHR.US,D,20180914,000000,4750,4750,4750,4750,0.4,0
+CHR.US,D,20180917,000000,4750,4775,4750,4750,400.4,0
+CHR.US,D,20180918,000000,4760,4760,4760,4760,1.2,0
+CHR.US,D,20180921,000000,4755,4755,4755,4755,150,0
+CHR.US,D,20180924,000000,4755,4760,4755,4760,1830,0
+CHR.US,D,20180925,000000,4760,4760,4755,4755,136.2,0
+CHR.US,D,20180926,000000,4750,4755,4750,4755,24.6,0
+CHR.US,D,20180927,000000,4755,4755,4750,4750,0.848,0
+CHR.US,D,20180928,000000,4755,4755,4750,4750,30.4,0
+CHR.US,D,20181001,000000,4750,4760,4750,4760,0.8,0
+CHR.US,D,20181003,000000,4755,4755,4755,4755,0.208,0
+CHR.US,D,20181004,000000,4755,4755,4755,4755,350,0
+CHR.US,D,20181008,000000,4730,4755,4730,4755,57,0
+CHR.US,D,20181009,000000,4750,4755,4750,4755,443.6,0
+CHR.US,D,20181010,000000,4755,4760,4755,4760,42.2,0
+CHR.US,D,20181011,000000,4755,4755,4755,4755,0.4,0
+CHR.US,D,20181015,000000,4760,4760,4760,4760,216,0
+CHR.US,D,20181016,000000,4760,4760,4760,4760,52,0
+CHR.US,D,20181017,000000,4985,4985,4950,4950,4.4,0
+CHR.US,D,20181018,000000,4760,4840,4760,4840,2262.6,0
+CHR.US,D,20181019,000000,4830,4830,4830,4830,0.454,0
+CHR.US,D,20181022,000000,4835,4835,4780,4780,60.38,0
+CHR.US,D,20181023,000000,4770,4775,4770,4775,495.806,0
+CHR.US,D,20181025,000000,4800,4800,4800,4800,0.2,0
+CHR.US,D,20181026,000000,4780,4780,4770,4770,0.6,0
+CHR.US,D,20181029,000000,4770,4770,4765,4765,641.028,0
+CHR.US,D,20181031,000000,4795,4800,4775,4775,0.6,0
+CHR.US,D,20181105,000000,4775,4775,4775,4775,70,0
+CHR.US,D,20181106,000000,4780,4780,4775,4775,350,0
+CHR.US,D,20181112,000000,4780,4780,4775,4775,80,0
+CHR.US,D,20181113,000000,4805,4805,4785,4785,502,0
+CHR.US,D,20181114,000000,4785,4785,4785,4785,4,0
+CHR.US,D,20181116,000000,4785,4785,4785,4785,340,0
+CHR.US,D,20181121,000000,4795,4805,4785,4785,10,0
+CHR.US,D,20181128,000000,4810,4815,4810,4815,3,0
+CHR.US,D,20181129,000000,4875,4875,4875,4875,300,0
+CHR.US,D,20181130,000000,4825,4830,4825,4830,1.8,0
+CHR.US,D,20181203,000000,4830,4830,4810,4810,2.2,0
+CHR.US,D,20181204,000000,4830,4830,4810,4810,1.8,0
+CHR.US,D,20181211,000000,4805,4805,4805,4805,1400,0
+CHR.US,D,20181214,000000,4805,4805,4805,4805,200,0
+CHR.US,D,20181219,000000,4805,4805,4805,4805,4,0
+CHR.US,D,20181220,000000,4805,4805,4805,4805,4.194,0
+CHR.US,D,20181228,000000,4800,4800,4800,4800,9.6,0
+CHR.US,D,20181231,000000,4820,4825,4820,4825,1.4,0
+CHR.US,D,20190102,000000,4820,4820,4820,4820,5,0
+CHR.US,D,20190104,000000,4825,4835,4825,4835,122,0
+CHR.US,D,20190107,000000,4815,4835,4815,4835,356,0
+CHR.US,D,20190108,000000,4825,4840,4825,4835,135.2,0
+CHR.US,D,20190109,000000,4835,4835,4835,4835,23,0
+CHR.US,D,20190110,000000,4850,4850,4850,4850,7,0
+CHR.US,D,20190111,000000,4850,4870,4845,4850,256.98,0
+CHR.US,D,20190114,000000,4865,4870,4860,4860,153.32,0
+CHR.US,D,20190117,000000,4850,4875,4850,4875,770.2,0
+CHR.US,D,20190123,000000,4865,4885,4865,4885,1849,0
+CHR.US,D,20190125,000000,4880,4880,4880,4880,42,0
+CHR.US,D,20190128,000000,4885,4895,4885,4895,697.8,0
+CHR.US,D,20190129,000000,4895,4910,4895,4910,26,0
+CHR.US,D,20190130,000000,4895,4895,4895,4895,13,0
+CHR.US,D,20190131,000000,4900,4905,4895,4905,40,0
+CHR.US,D,20190201,000000,4905,4910,4905,4910,7,0
+CHR.US,D,20190206,000000,4900,4930,4900,4930,1373.66,0
+CHR.US,D,20190207,000000,4925,4925,4925,4925,19,0
+CHR.US,D,20190208,000000,4925,4925,4920,4920,902,0
+CHR.US,D,20190211,000000,4920,4920,4910,4910,3.2,0
+CHR.US,D,20190212,000000,4930,4940,4930,4930,580.6,0
+CHR.US,D,20190213,000000,4925,4945,4925,4944.5,105.6,0
+CHR.US,D,20190219,000000,4930,4940,4930,4930,31.8,0
+CHR.US,D,20190220,000000,4940,4940,4940,4940,2,0
+CHR.US,D,20190222,000000,4940,4940,4940,4940,2,0
+CHR.US,D,20190226,000000,4925,4935,4925,4935,40.2,0
+CHR.US,D,20190227,000000,4930,4935,4900,4930,353.6,0
+CHR.US,D,20190304,000000,4920,4920,4920,4920,6.2,0
+CHR.US,D,20190305,000000,4920,4920,4910,4920,574.8,0
+CHR.US,D,20190307,000000,4920,4920,4920,4920,2.2,0
+CHR.US,D,20190311,000000,4940,4950,4935,4935,13.2,0
+CHR.US,D,20190314,000000,4945,4950,4935,4935,122.4,0
+CHR.US,D,20190318,000000,4935,4940,4935,4940,6,0
+CHR.US,D,20190319,000000,4945,4950,4940,4940,10.2,0
+CHR.US,D,20190320,000000,4935,4935,4935,4935,0.752,0
+CHR.US,D,20190321,000000,4940,4940,4939.95,4940,33.074,0
+CHR.US,D,20190322,000000,4939.95,4950,4939.95,4950,462.152,0
+CHR.US,D,20190325,000000,4950,4955,4945,4955,112.8,0
+CHR.US,D,20190326,000000,4955,4955,4955,4955,100,0
+CHR.US,D,20190328,000000,4955,4960,4955,4955,10.4,0
+CHR.US,D,20190403,000000,4960,4960,4960,4960,30.81,0
+CHR.US,D,20190405,000000,4960,4975,4960,4975,100.6,0
+CHR.US,D,20190408,000000,4970,4970,4960,4970,5.04,0
+CHR.US,D,20190409,000000,4970,4970,4960,4960,51.204,0
+CHR.US,D,20190412,000000,4965,4965,4965,4965,78.8,0
+CHR.US,D,20190415,000000,4965,4965,4965,4965,2,0
+CHR.US,D,20190422,000000,4975,4975,4975,4975,2,0
+CHR.US,D,20190423,000000,4975,4975,4974.95,4975,12.2,0
+CHR.US,D,20190425,000000,4980,4985,4975,4975,253.206,0
+CHR.US,D,20190429,000000,4985,4985,4980,4980,2844.61,0
+CHR.US,D,20190430,000000,4970,5000,4970,4990,524.864,0
+CHR.US,D,20190501,000000,4995,4995,4985,4985,142.344,0
+CHR.US,D,20190503,000000,4980,4980,4980,4980,2,0
+CHR.US,D,20190506,000000,4990,4995,4990,4995,5.802,0
+CHR.US,D,20190508,000000,4985,4985,4985,4985,0.4,0
+CHR.US,D,20190509,000000,4990,4990,4990,4990,14.1659,0
+CHR.US,D,20190515,000000,4981.35,4981.35,4980,4980,2.398,0
+CHR.US,D,20190517,000000,4980,4995,4980,4995,24.2,0
+CHR.US,D,20190520,000000,5000,5000,5000,5000,10,0
+CHR.US,D,20190524,000000,4985,4985,4985,4985,2,0
+CHR.US,D,20190528,000000,4985,4985,4970,4971.8,18.208,0
+CHR.US,D,20190529,000000,4970,4970,4970,4970,120.004,0
+CHR.US,D,20190530,000000,4971.35,4975,4970,4970,43.442,0
+CHR.US,D,20190531,000000,4970,4970,4970,4970,36.6,0
+CHR.US,D,20190603,000000,4975,4975,4975,4975,0.2,0
+CHR.US,D,20190604,000000,4975,4975,4975,4975,2.398,0
+CHR.US,D,20190606,000000,4980,4980,4980,4980,1.2,0
+CHR.US,D,20190607,000000,4977.4,4995,4975,4995,24.368,0
+CHR.US,D,20190610,000000,4990,4990,4990,4990,4.6,0
+CHR.US,D,20190611,000000,4990,4990.5,4990,4990.5,1,0
+CHR.US,D,20190612,000000,5000,5000,5000,5000,46.2,0
+CHR.US,D,20190613,000000,5005,5005,5000,5000,1,0
+CHR.US,D,20190614,000000,5000,5010,5000,5010,0.8,0
+CHR.US,D,20190618,000000,5003.65,5003.65,5003.65,5003.65,0.4,0
+CHR.US,D,20190621,000000,5010,5020,5010,5020,31.008,0
+CHR.US,D,20190624,000000,5020,5020,5020,5020,20,0
+CHR.US,D,20190625,000000,5010,5010,5005,5005,1.952,0
+CHR.US,D,20190626,000000,5015,5015,5015,5015,20.008,0
+CHR.US,D,20190628,000000,5005,5005,5005,5005,6.8,0
+CHR.US,D,20190701,000000,5020,5020,5020,5020,0.204,0
+CHR.US,D,20190703,000000,5015,5015,5015,5015,0.4,0
+CHR.US,D,20190709,000000,5015,5015,5015,5015,6.044,0
+CHR.US,D,20190710,000000,5020,5020,5020,5020,3.24399,0
+CHR.US,D,20190711,000000,5025,5025,5020,5020,29.6,0
+CHR.US,D,20190712,000000,5027.5,5030,5025,5030,13.4,0
+CHR.US,D,20190716,000000,5035,5035,5035,5035,0.2,0
+CHR.US,D,20190717,000000,5035,5035,5035,5035,0.4,0
+CHR.US,D,20190718,000000,5035,5035,5035,5035,0.6,0
+CHR.US,D,20190719,000000,5035,5035,5035,5035,43.9839,0
+CHR.US,D,20190722,000000,5035,5035,5035,5035,2.038,0
+CHR.US,D,20190724,000000,5030,5035,5015,5015,57.406,0
+CHR.US,D,20190725,000000,5015,5015,5015,5015,1.28199,0
+CHR.US,D,20190730,000000,5025,5025,5022.5,5025,1.192,0
+CHR.US,D,20190731,000000,5020,5025,5005,5025,710.34,0
+CHR.US,D,20190801,000000,5025,5025,5015,5025,11.682,0
+CHR.US,D,20190805,000000,5030,5035,5030,5035,53.2,0
+CHR.US,D,20190806,000000,5030,5035,5030,5035,1850.8,0
+CHR.US,D,20190807,000000,5030,5035,5030,5035,141.6,0
+CHR.US,D,20190809,000000,5025,5035,5025,5035,2.2,0
+CHR.US,D,20190812,000000,5035,5045,5035,5045,143.594,0
+CHR.US,D,20190813,000000,5040,5055,5040,5055,706.6,0
+CHR.US,D,20190814,000000,5035,5075,5030,5075,213.025,0
+CHR.US,D,20190815,000000,5055,5070,5055,5070,225.012,0
+CHR.US,D,20190816,000000,5065,5070,5045,5045,8.064,0
+CHR.US,D,20190821,000000,5050,5075,5040,5040,14.594,0
+CHR.US,D,20190823,000000,5040,5075,5040,5075,2.28,0
+CHR.US,D,20190826,000000,5070,5070,5070,5070,0.48,0
+CHR.US,D,20190827,000000,5065,5075,5065,5075,12.254,0
+CHR.US,D,20190828,000000,5070,5080,5065,5075,26.624,0
+CHR.US,D,20190829,000000,5065,5090,5065,5070,1426.43,0
+CHR.US,D,20190903,000000,5050,5085,5050,5075,3.804,0
+CHR.US,D,20190904,000000,5075,5085,5075,5085,4.152,0
+CHR.US,D,20190909,000000,5080,5095,5080,5085,2288.88,0
+CHR.US,D,20190910,000000,5085,5090,5085,5085,4176.44,0
+CHR.US,D,20190911,000000,5085,5085,5080,5085,261.534,0
+CHR.US,D,20190912,000000,5080,5080,5080,5080,316.942,0
+CHR.US,D,20190913,000000,5085,5085,5085,5085,212.335,0
+CHR.US,D,20190917,000000,5070.05,5076,5070,5070,4.24,0
+CHR.US,D,20190918,000000,5070,5090,5070,5085,608.024,0
+CHR.US,D,20190919,000000,5082,5082,5082,5082,0.6,0
+CHR.US,D,20190920,000000,5120,5120,5080,5095,274.026,0
+CHR.US,D,20190923,000000,5065,5080.1,5065,5080.1,2.28,0
+CHR.US,D,20190925,000000,5075,5075,5075,5075,0.2,0
+CHR.US,D,20190927,000000,5090,5090,5090,5090,0.396,0
+CHR.US,D,20191003,000000,5085,5090.75,5080,5080,20,0
+CHR.US,D,20191004,000000,5075,5075,5075,5075,1.8,0
+CHR.US,D,20191007,000000,5072.5,5080,5072.5,5080,2.698,0
+CHR.US,D,20191011,000000,5070,5070,5050,5050,30.2,0
+CHR.US,D,20191014,000000,5085,5090,5080,5080,100.54,0
+CHR.US,D,20191015,000000,5080,5090,5080,5080,1612.62,0
+CHR.US,D,20191016,000000,5085,5085,5085,5085,1,0
+CHR.US,D,20191017,000000,5115,5115,5105,5110.05,1330.48,0
+CHR.US,D,20191018,000000,5105,5110,5105,5110,30.01,0
+CHR.US,D,20191021,000000,5106.35,5114.9,5105,5105,23.3819,0
+CHR.US,D,20191022,000000,5150,5150,5105,5105,14.51,0
+CHR.US,D,20191023,000000,5105,5105,5105,5105,0.214,0
+CHR.US,D,20191024,000000,5105,5113.1,5085,5113.1,23.486,0
+CHR.US,D,20191025,000000,5099.65,5115,5090,5115,45.512,0
+CHR.US,D,20191030,000000,5095,5095,5095,5095,1.82199,0
+CHR.US,D,20191104,000000,5100,5125,5100,5120,802.613,0
+CHR.US,D,20191105,000000,5115,5120,5100,5107.5,64.6,0
+CHR.US,D,20191106,000000,5110,5110,5090,5090,100.15,0
+CHR.US,D,20191107,000000,5100,5110,5099.35,5099.35,108.344,0
+CHR.US,D,20191108,000000,5085,5105,5085,5105,12.902,0
+CHR.US,D,20191111,000000,5090,5090,5090,5090,0.422,0
+CHR.US,D,20191112,000000,5135,5135,5105.55,5125,86.01,0
+CHR.US,D,20191113,000000,5105,5105,5095,5095,6.802,0
+CHR.US,D,20191114,000000,4900,4900,2750,3086.7,151.742,0
+CHR.US,D,20191115,000000,3520,5129.95,2951.75,5112.5,147.754,0
+CHR.US,D,20191118,000000,5115,5120,5105,5120,29.76,0
+CHR.US,D,20191119,000000,5115,5120,5110,5115,77.358,0
+CHR.US,D,20191120,000000,5120,5120,5100,5100,5.78,0
+CHR.US,D,20191121,000000,5110,5110,5110,5110,1.614,0
+CHR.US,D,20191122,000000,5110,5115,5100.05,5115,37.106,0
+CHR.US,D,20191125,000000,5100,5100,5100,5100,4.028,0
+CHR.US,D,20191127,000000,5095,5115,5090,5092.5,54.816,0
+CHR.US,D,20191129,000000,4795,5047.5,3810,4080,197.73,0
+CHR.US,D,20191202,000000,4200,5125,3497.5,5100,191.248,0
+CHR.US,D,20191203,000000,5095,5100,5075,5092.5,18.532,0
+CHR.US,D,20191204,000000,5085,5125,5085,5109.45,62.872,0
+CHR.US,D,20191205,000000,5125,5125,5100,5105.55,9.614,0
+CHR.US,D,20191206,000000,5090,5110,5090,5095,18.274,0
+CHR.US,D,20191209,000000,5000,5080,4975,5075,31.4019,0
+CHR.US,D,20191210,000000,5076.35,5087.5,5075,5087.5,28.228,0
+CHR.US,D,20191211,000000,5080,5148.65,5075,5125,13.4,0
+CHR.US,D,20191212,000000,5075,5140,5075,5130,67.352,0
+CHR.US,D,20191213,000000,4255,4725,4005,4460,300.92,0
+CHR.US,D,20191216,000000,4680,4980,4475,4875,218.248,0
+CHR.US,D,20191217,000000,5095,5150,5095,5125,333.438,0
+CHR.US,D,20191218,000000,5130,5130,5100,5105,45.4839,0
+CHR.US,D,20191219,000000,5100,5105,5100,5100,24.616,0
+CHR.US,D,20191220,000000,5130,5135,5117.5,5130,23.342,0
+CHR.US,D,20191223,000000,5135,5135,5100,5105,21.006,0
+CHR.US,D,20191224,000000,5150,5150,5135,5150,29.9919,0
+CHR.US,D,20191230,000000,5035,5035,4855,4855,0.508,0
+CHR.US,D,20191231,000000,5120,5120,5120,5120,3.66399,0
+CHR.US,D,20200102,000000,5134.75,5134.75,5110,5114.15,2.536,0
+CHR.US,D,20200103,000000,5135,5140,5135,5140,0.604,0
+CHR.US,D,20200107,000000,5112.6,5125,5105,5108.7,60.538,0
+CHR.US,D,20200108,000000,5117.5,5117.5,5105,5110,19.566,0
+CHR.US,D,20200110,000000,5005,5133.8,5005,5075,2.81,0
+CHR.US,D,20200113,000000,4450,4744.15,4310,4600,185.224,0
+CHR.US,D,20200114,000000,5100,5126.1,5100,5115,196.398,0
+CHR.US,D,20200115,000000,5105,5110.05,5105,5110.05,24.154,0
+CHR.US,D,20200116,000000,5105,5115,5105,5110,36.342,0
+CHR.US,D,20200117,000000,5105,5105,5085,5085,52.224,0
+CHR.US,D,20200121,000000,5134.6,5140,5000.05,5140,4.648,0
+CHR.US,D,20200122,000000,4720,5032,4502.5,4921.15,103.708,0
+CHR.US,D,20200123,000000,4800,5100,4800,5100,78.604,0
+CHR.US,D,20200124,000000,5125,5140,5110,5127.1,95.404,0
+CHR.US,D,20200127,000000,5110,5150,5110,5145,29.886,0
+CHR.US,D,20200128,000000,5145,5145,5118.95,5118.95,11.234,0
+CHR.US,D,20200129,000000,5145,5145,5080,5115,11.408,0
+CHR.US,D,20200130,000000,5130,5145,5130,5140,34.484,0
+CHR.US,D,20200131,000000,5145,5150,5135,5149.95,13.792,0
+CHR.US,D,20200203,000000,5150,5190.5,5150,5190.5,3.424,0
+CHR.US,D,20200204,000000,5145,5145,5135,5145,4.034,0
+CHR.US,D,20200205,000000,5150,5150,5145,5145,1.24,0
+CHR.US,D,20200207,000000,4925,5068.9,4925,5030,45.556,0
+CHR.US,D,20200210,000000,5044.4,5060,4925,4930,24.316,0
+CHR.US,D,20200211,000000,5107.05,5107.05,4955,4987.55,3.97,0
+CHR.US,D,20200212,000000,5085,5750,4900,5290,35.638,0
+CHR.US,D,20200213,000000,5275,5764.75,4951.65,5140,22.156,0
+CHR.US,D,20200214,000000,5320,5320,4981.9,5000,5.202,0
+CHR.US,D,20200218,000000,5150,5175.5,3200,3450,667.694,0
+CHR.US,D,20200219,000000,1845,1870,1125,1152.5,1094.35,0
+CHR.US,D,20200220,000000,1225,1370,1000,1022.5,560.708,0
+CHR.US,D,20200221,000000,1060,1060,825,1010,734.99,0
+CHR.US,D,20200224,000000,985,1000,910,950,58.86,0
+CHR.US,D,20200225,000000,970,985,840,850,150.82,0
+CHR.US,D,20200226,000000,860,870,790,830,86.398,0
+CHR.US,D,20200227,000000,860.1,865,795,800,104.076,0
+CHR.US,D,20200228,000000,780,915,730,835,254.702,0
+CHR.US,D,20200302,000000,885,910,800,910,34.768,0
+CHR.US,D,20200303,000000,770.05,910,770.05,785,146.716,0
+CHR.US,D,20200304,000000,825,909.95,825,900,67.7839,0
+CHR.US,D,20200305,000000,940,950,910,936.8,41.81,0
+CHR.US,D,20200306,000000,1015,1021.25,900,990,208.26,0
+CHR.US,D,20200309,000000,925,1000,925,985,427.322,0
+CHR.US,D,20200310,000000,1000,1150,994.3,1090,617.33,0
+CHR.US,D,20200311,000000,1050,1105,1025,1090,586.046,0
+CHR.US,D,20200312,000000,1055,1250,1040,1222.5,337.602,0
+CHR.US,D,20200313,000000,1250,1495,1185,1462.5,312.15,0
+CHR.US,D,20200316,000000,1855,1859.95,1481.5,1565,245.192,0
+CHR.US,D,20200317,000000,1625,1730,1500,1588.3,173.442,0
+CHR.US,D,20200318,000000,1385,1600,1250,1600,170.048,0
+CHR.US,D,20200319,000000,1509.5,1645,1445.05,1609,280.02,0
+CHR.US,D,20200320,000000,1625,1795,1570,1750,200.192,0
+CHR.US,D,20200323,000000,1750,1790,1355,1730,201.618,0
+CHR.US,D,20200324,000000,1770,1850,1375,1800,84.046,0
+CHR.US,D,20200325,000000,1825,2120,1705,2075,136.2,0
+CHR.US,D,20200326,000000,2075,2175,2050,2155,104.764,0
+CHR.US,D,20200327,000000,2050,2160,2005.05,2135,25.494,0
+CHR.US,D,20200330,000000,2010.3,2230,1930,2090,109.212,0
+CHR.US,D,20200331,000000,2085,2089.9,1970,2060,23.064,0
+CHR.US,D,20200401,000000,2110,2235,2065,2180,125.336,0
+CHR.US,D,20200402,000000,2216.7,2225,2065,2105,89.224,0
+CHR.US,D,20200403,000000,2105,2105,1995,2085,35.96,0
+CHR.US,D,20200406,000000,2124.75,2325,2045,2245,171.194,0
+CHR.US,D,20200407,000000,2250,2354.25,2165,2165,19.934,0
+CHR.US,D,20200408,000000,2076.9,2180,2066.3,2080,25.0419,0
+CHR.US,D,20200409,000000,2195,2225,2050,2185,114.386,0
+CHR.US,D,20200413,000000,2125,2135,2095,2100,14.28,0
+CHR.US,D,20200414,000000,2225,2225,2000,2120,156.354,0
+CHR.US,D,20200415,000000,2075,2375,1995,2250,193.82,0
+CHR.US,D,20200416,000000,2400,2400,2305,2350,4.816,0
+CHR.US,D,20200417,000000,2390,2445,2235.05,2440,307.644,0
+CHR.US,D,20200420,000000,2360,2475,2305,2445,83.42,0
+CHR.US,D,20200421,000000,2450,2450,2325,2365,109.476,0
+CHR.US,D,20200422,000000,2470,2600,2365,2535,101.417,0
+CHR.US,D,20200423,000000,2575,2580,2305,2370,122.673,0
+CHR.US,D,20200424,000000,2380,2405,2265,2293.6,59.518,0
+CHR.US,D,20200427,000000,2245,2375,2075,2180,54.14,0
+CHR.US,D,20200428,000000,2225,2225,1955,1955,61.01,0
+CHR.US,D,20200429,000000,1975,2115.5,1785,1852.9,74.438,0
+CHR.US,D,20200430,000000,1850,1920,1570,1610,82.948,0
+CHR.US,D,20200501,000000,2110,2195,1690,1695,165.585,0
+CHR.US,D,20200504,000000,1715,1815,1600,1630,107.902,0
+CHR.US,D,20200505,000000,1575,1725,1410,1440.05,204.88,0
+CHR.US,D,20200506,000000,1445,1580.15,1330,1330,113.456,0
+CHR.US,D,20200507,000000,1350,1367.5,1300,1315,86.62,0
+CHR.US,D,20200508,000000,1355,1500,1300,1300,134.87,0
+CHR.US,D,20200511,000000,1365,1584.95,1365,1535,168.562,0
+CHR.US,D,20200512,000000,1515,1720,1440,1605,275.914,0
+CHR.US,D,20200513,000000,1595,1595,1135,1220,117.686,0
+CHR.US,D,20200514,000000,1260,1870,1260,1778.65,580.822,0
+CHR.US,D,20200515,000000,1940,2232.5,1825,2175,449.556,0
+CHR.US,D,20200518,000000,2375,2435,1975,2090,262.55,0
+CHR.US,D,20200519,000000,2000,2190,1950,2190,145.992,0
+CHR.US,D,20200520,000000,2145,2145,2000,2000,84.222,0
+CHR.US,D,20200521,000000,2025,2025,1855,1875,152.696,0
+CHR.US,D,20200522,000000,1870,1995,1686.4,1745,115.94,0
+CHR.US,D,20200526,000000,1750,1799.95,1530,1530,143.79,0
+CHR.US,D,20200527,000000,1565,1770,1565,1600,132.322,0
+CHR.US,D,20200528,000000,1625,1795,1540,1545,159.058,0
+CHR.US,D,20200529,000000,1600,1600,1411.3,1595,210.374,0
+CHR.US,D,20200601,000000,1600,1760,1595,1655,47.446,0
+CHR.US,D,20200602,000000,1680.5,1765,1675,1765,36.122,0
+CHR.US,D,20200603,000000,1800,1800,1705.65,1775,30.584,0
+CHR.US,D,20200604,000000,1835,1850,1745,1815,32.448,0
+CHR.US,D,20200605,000000,1815,2255,1815,2255,152.134,0
+CHR.US,D,20200608,000000,2160,2245,1980,2245,163.196,0
+CHR.US,D,20200609,000000,2115,2500,2115,2255,778.362,0
+CHR.US,D,20200610,000000,2255,2265,1935,1995,199.418,0
+CHR.US,D,20200611,000000,1885,2065,1875,1890,117.912,0
+CHR.US,D,20200612,000000,1925,1995,1890.05,1970,52.602,0
+CHR.US,D,20200615,000000,1910,2015,1835,1985,16.974,0
+CHR.US,D,20200616,000000,1905,2000,1905,1910,38.774,0
+CHR.US,D,20200617,000000,1900,1970,1900,1960,83.336,0
+CHR.US,D,20200618,000000,1930,2075,1912.5,2065,41.79,0
+CHR.US,D,20200619,000000,2035,2100,1940,2032.5,49.634,0
+CHR.US,D,20200622,000000,2080,2080,1960.8,1990,14.766,0
+CHR.US,D,20200623,000000,2055,2125,1975,2050,381.97,0
+CHR.US,D,20200624,000000,2050,2050,1952.15,1952.15,58.468,0
+CHR.US,D,20200625,000000,1975,2040,1975,1975,35.516,0
+CHR.US,D,20200626,000000,1958.25,2020,1850,2012.5,38.144,0
+CHR.US,D,20200629,000000,2020,2020,1950,1950,41.074,0
+CHR.US,D,20200630,000000,1905,1925,1807.5,1835,110.394,0
+CHR.US,D,20200701,000000,1790,1835,1690,1750,42.886,0
+CHR.US,D,20200702,000000,1720,1725,1655.05,1710,41.824,0
+CHR.US,D,20200706,000000,1825,1934.85,1825,1862.5,38.85,0
+CHR.US,D,20200707,000000,1975,2000,1805,1875,78.862,0
+CHR.US,D,20200708,000000,1920,2000,1900,1990,152.888,0
+CHR.US,D,20200709,000000,2000,2000,1900,1905,54.338,0
+CHR.US,D,20200710,000000,1890,1990,1890,1950,13.548,0
+CHR.US,D,20200713,000000,1950,1975,1866.6,1889.95,30.148,0
+CHR.US,D,20200714,000000,1900,2000,1757.5,1937.5,180.462,0
+CHR.US,D,20200715,000000,1960,1960,1915,1925,23.352,0
+CHR.US,D,20200716,000000,1920,1935,1900,1925,59.14,0
+CHR.US,D,20200717,000000,1915,1925,1912.5,1925,17.634,0
+CHR.US,D,20200720,000000,1925,1925,1785,1925,38.246,0
+CHR.US,D,20200721,000000,1880,1935,1840,1925,64.478,0
+CHR.US,D,20200722,000000,1925,1936,1890,1890,42.07,0
+CHR.US,D,20200723,000000,2105,2350,2020,2050,468.621,0
+CHR.US,D,20200724,000000,2100,2125,1935,2060,110.01,0
+CHR.US,D,20200727,000000,2060,2070,1960,2030,39.626,0
+CHR.US,D,20200728,000000,1980,2194.35,1980,2050,186.148,0
+CHR.US,D,20200729,000000,2000,2000,1900,1925,126.372,0
+CHR.US,D,20200730,000000,1945,2091.65,1910.05,1940,162.028,0
+CHR.US,D,20200731,000000,1970,1975,1835,1930,76.9239,0
+CHR.US,D,20200803,000000,2000,2125,1985,1990,124.654,0
+CHR.US,D,20200804,000000,1955,2000,1910,1910,41.406,0
+CHR.US,D,20200805,000000,1915,2070,1915,1925,60.492,0
+CHR.US,D,20200806,000000,1925,1977.5,1925,1950,38.028,0
+CHR.US,D,20200807,000000,1915,1942.5,1915,1920,12.884,0
+CHR.US,D,20200810,000000,1985,1985,1920,1965,9.258,0
+CHR.US,D,20200811,000000,1950,1975,1920,1935,71.418,0
+CHR.US,D,20200812,000000,1930,2029,1860,1870,57.034,0
+CHR.US,D,20200813,000000,1835,1974.95,1835,1885,6.834,0
+CHR.US,D,20200814,000000,1900,1900,1770,1795.6,56.42,0
+CHR.US,D,20200817,000000,1760,1875,1760,1785,20.996,0
+CHR.US,D,20200818,000000,1900,1900,1775,1775,18.956,0
+CHR.US,D,20200819,000000,1800,1825,1787.5,1812.5,10.456,0
+CHR.US,D,20200820,000000,1825,1825,1777.5,1784.9,5.6,0
+CHR.US,D,20200821,000000,1800,1800,1775,1780,8.968,0
+CHR.US,D,20200824,000000,1795,1830,1770,1787.5,21.192,0
+CHR.US,D,20200825,000000,1835,1835,1770,1770,35.52,0
+CHR.US,D,20200826,000000,1750,1805,1680,1705,58.032,0
+CHR.US,D,20200827,000000,1742.5,1762.5,1725,1725,29.518,0
+CHR.US,D,20200828,000000,1747,1889.95,1740,1745,10.198,0
+CHR.US,D,20200831,000000,1724.45,1810,1724.45,1750,33.034,0
+CHR.US,D,20200901,000000,1695,1695,1600,1675,62.998,0
+CHR.US,D,20200902,000000,1640,1640.05,1585,1600,29.7419,0
+CHR.US,D,20200903,000000,1585,1610,1580,1610,9.876,0
+CHR.US,D,20200904,000000,1610,1610,1560,1570,1.816,0
+CHR.US,D,20200908,000000,1643.85,1643.85,1550,1550,13.778,0
+CHR.US,D,20200909,000000,1502.5,1525,1502.5,1525,1.49,0
+CHR.US,D,20200910,000000,1530,1530,1483.8,1500,20.092,0
+CHR.US,D,20200911,000000,1450,1450,1440,1440,6,0
+CHR.US,D,20200914,000000,1445.05,1600,1445.05,1505,100.464,0
+CHR.US,D,20200915,000000,1500,1650,1480,1560,75.054,0
+CHR.US,D,20200916,000000,1649.65,1870,1649.65,1835,124.25,0
+CHR.US,D,20200917,000000,1900,1900,1625,1845,82.354,0
+CHR.US,D,20200918,000000,1775,1820,1725,1785,60.434,0
+CHR.US,D,20200921,000000,1710,1835,1625,1700,153.962,0
+CHR.US,D,20200922,000000,1650,1654.5,1500,1500,26.096,0
+CHR.US,D,20200923,000000,1600,1690.1,1550,1550,147.398,0
+CHR.US,D,20200924,000000,1580,1580,1507.5,1507.5,33.818,0
+CHR.US,D,20200925,000000,1500,1520,1126.9,1520,474.676,0
+CHR.US,D,20200928,000000,1495,1495,1345,1445,83.03,0
+CHR.US,D,20200929,000000,1497.25,1497.25,1460,1485,41.406,0
+CHR.US,D,20200930,000000,1435.05,1500,1350,1400,22.694,0
+CHR.US,D,20201001,000000,1382.2,1450,1295,1450,150.356,0
+CHR.US,D,20201002,000000,1375,1450,1375,1450,13.42,0
+CHR.US,D,20201005,000000,1400,1472.5,1355,1460,91.128,0
+CHR.US,D,20201006,000000,1480,1500,1435,1482.5,18.47,0
+CHR.US,D,20201007,000000,1495,1495,1325,1485,73.794,0
+CHR.US,D,20201008,000000,1430,1449.9,1350.05,1410,126.478,0
+CHR.US,D,20201009,000000,1385,1414,1375,1410,43.992,0
+CHR.US,D,20201012,000000,1355,1355,1318.1,1340,37.474,0
+CHR.US,D,20201013,000000,1305,1325.05,1305,1325.05,5.302,0
+CHR.US,D,20201014,000000,1328.5,1400,1270,1355,155.798,0
+CHR.US,D,20201015,000000,1330,1400,1300,1335,67.38,0
+CHR.US,D,20201016,000000,1310,1390,1310,1340,44.118,0
+CHR.US,D,20201019,000000,1410,1410,1340,1350,48.82,0
+CHR.US,D,20201020,000000,1337.5,1370,1330,1350,48.836,0
+CHR.US,D,20201021,000000,1360,1370,1355,1355,43.544,0
+CHR.US,D,20201022,000000,1359.45,1370,1345,1363.55,48.218,0
+CHR.US,D,20201023,000000,1367.95,1390,1340,1350,52.658,0
+CHR.US,D,20201026,000000,1315,1325,1271.55,1315,45.112,0
+CHR.US,D,20201027,000000,1275.05,1395,1265,1350,51.82,0
+CHR.US,D,20201028,000000,1265.05,1389.85,1255.05,1389.85,42.7739,0
+CHR.US,D,20201029,000000,1341.6,1410,1341.6,1365,44.296,0
+CHR.US,D,20201030,000000,1360,1434.95,1320,1397.5,54.618,0
+CHR.US,D,20201102,000000,1400,1400,1345,1355,27.482,0
+CHR.US,D,20201103,000000,1428.15,1428.15,1345,1360,33.37,0
+CHR.US,D,20201104,000000,1360,1405,1350,1370,33.216,0
+CHR.US,D,20201105,000000,1401.9,1410.2,1365,1375,39.756,0
+CHR.US,D,20201106,000000,1393.45,1393.45,1357.5,1357.5,29.59,0
+CHR.US,D,20201109,000000,1360,1375,1236.7,1342.15,35.124,0
+CHR.US,D,20201110,000000,1335,1355.75,1295,1345,15.76,0
+CHR.US,D,20201111,000000,1269.85,1350,1269.85,1322.55,46.018,0
+CHR.US,D,20201112,000000,1310,1310,1265,1295,41.958,0
+CHR.US,D,20201113,000000,1325,1395,1300,1300,41.012,0
+CHR.US,D,20201116,000000,1350,1356.5,1307.2,1337.5,7.346,0
+CHR.US,D,20201117,000000,1975,2175,1355,1410,2422.76,0
+CHR.US,D,20201118,000000,1440,1500,1329.75,1353,265.204,0
+CHR.US,D,20201119,000000,1365,1365,1240,1300,180.222,0
+CHR.US,D,20201120,000000,1330.6,1420,1320,1415,62.456,0
+CHR.US,D,20201123,000000,1455,1468.75,1405,1420.7,36.71,0
+CHR.US,D,20201124,000000,1380,1445,1325,1340,51.936,0
+CHR.US,D,20201125,000000,1305,1375,1305,1335,142.6,0
+CHR.US,D,20201127,000000,1335,1340,1280.2,1329.4,27.198,0
+CHR.US,D,20201130,000000,1410,1415,1320,1345,99.838,0
+CHR.US,D,20201201,000000,1317.65,1395,1317.65,1345,48.76,0
+CHR.US,D,20201202,000000,1315,1360.4,1245.65,1357.5,17.884,0
+CHR.US,D,20201203,000000,1340,1380,1340,1365,22.238,0
+CHR.US,D,20201204,000000,1335,1385,1330,1385,8.196,0
+CHR.US,D,20201207,000000,1420,1420,1330,1390,38.272,0
+CHR.US,D,20201208,000000,1385,1485,1385,1416.9,92.516,0
+CHR.US,D,20201209,000000,1415,1472.4,1400,1410,47.876,0
+CHR.US,D,20201210,000000,1432.85,1432.85,1400,1415,15.9059,0
+CHR.US,D,20201211,000000,1395,1400,1330,1342.7,33.34,0
+CHR.US,D,20201214,000000,1380,1425.75,1300,1370,37.5719,0
+CHR.US,D,20201215,000000,1370,1405,1365,1405,18.554,0
+CHR.US,D,20201216,000000,1378.85,1385.8,1370,1385,14.748,0
+CHR.US,D,20201217,000000,1360,1410,1360,1400,62.96,0
+CHR.US,D,20201218,000000,1410,1425,1370,1410,58.942,0
+CHR.US,D,20201221,000000,1415,1425,1325,1355,67.85,0
+CHR.US,D,20201222,000000,1330,1355,1308,1325,19.33,0
+CHR.US,D,20201223,000000,1315,1351.05,1305,1330,16.91,0
+CHR.US,D,20201224,000000,1330,1330,1305,1315,13.362,0
+CHR.US,D,20201228,000000,1315.6,1365,1300,1330,23.538,0
+CHR.US,D,20201229,000000,1320,1375,1300,1365,46.2,0
+CHR.US,D,20201230,000000,1365,1368.75,1316.5,1350,13.966,0
+CHR.US,D,20201231,000000,1355,1375,1325,1375,44.368,0
+CHR.US,D,20210104,000000,1380,1380,1320,1360,20.328,0
+CHR.US,D,20210105,000000,1325,1340.15,1255,1335,75.932,0
+CHR.US,D,20210106,000000,1335,1347.5,1310,1310,27.256,0
+CHR.US,D,20210107,000000,1290,1355,1255,1355,47.65,0
+CHR.US,D,20210108,000000,1365,1390,1330,1375,45.768,0
+CHR.US,D,20210111,000000,1375,1375.35,1335,1335,16.678,0
+CHR.US,D,20210112,000000,1360,1365,1335,1360,9.984,0
+CHR.US,D,20210113,000000,1367.5,1370,1330,1365,54.674,0
+CHR.US,D,20210114,000000,1355,1375,1325,1355,60.244,0
+CHR.US,D,20210115,000000,1450,2230,1450,1690,2561.34,0
+CHR.US,D,20210119,000000,1745,2110,1745,2025,914.08,0
+CHR.US,D,20210120,000000,2075,2125,2030,2120,344.77,0
+CHR.US,D,20210121,000000,2140,2140,1835,1942.5,216.388,0
+CHR.US,D,20210122,000000,1940,1940,1698.65,1775,166.408,0
+CHR.US,D,20210125,000000,1775,1865,1770,1865,100.092,0
+CHR.US,D,20210126,000000,1845,1884.95,1825,1840,72.13,0
+CHR.US,D,20210127,000000,1852.5,1852.5,1775,1800,36.076,0
+CHR.US,D,20210128,000000,1860,1860,1710,1710,60.724,0
+CHR.US,D,20210129,000000,1660,1765,1625,1700,32.114,0
+CHR.US,D,20210201,000000,1615,1700,1585,1680,122.876,0
+CHR.US,D,20210202,000000,1663.3,1720,1663.3,1710,21.37,0
+CHR.US,D,20210203,000000,1715.45,1880.05,1715,1800,63.398,0
+CHR.US,D,20210204,000000,1800,1875,1752.25,1875,22.288,0
+CHR.US,D,20210205,000000,2010,2132.8,1900,2015,372.342,0
+CHR.US,D,20210208,000000,2015,2075,1975,2000,142.77,0
+CHR.US,D,20210209,000000,2035,2145,2015,2065,700.67,0
+CHR.US,D,20210210,000000,2070,2121.4,2030,2080,37.7119,0
+CHR.US,D,20210211,000000,2050,2175,2020.9,2055,189.826,0
+CHR.US,D,20210212,000000,2050,2090,2015,2030,44.546,0
+CHR.US,D,20210216,000000,2030,2045,1920,2005,175.202,0
+CHR.US,D,20210217,000000,1975,2040,1960,1985,28.366,0
+CHR.US,D,20210218,000000,2000,2030,1950,2000,66.162,0
+CHR.US,D,20210219,000000,2050,2093.1,2012.7,2050,81.536,0
+CHR.US,D,20210222,000000,1815,1935,1800,1830,359.23,0
+CHR.US,D,20210223,000000,1875,1875,1640,1785,220.33,0
+CHR.US,D,20210224,000000,1780,1870,1720,1830,197.155,0
+CHR.US,D,20210225,000000,1885,1955,1860,1880,189.952,0
+CHR.US,D,20210226,000000,1895,1900,1720,1750,135.064,0
+CHR.US,D,20210301,000000,1755,2190,1745,1920,286.156,0
+CHR.US,D,20210302,000000,1975,1975,1837.25,1910,144.736,0
+CHR.US,D,20210303,000000,1935,1935,1830,1860,53.846,0
+CHR.US,D,20210304,000000,1840,1885,1755,1755,123.284,0
+CHR.US,D,20210305,000000,1725.2,1745,1640,1690,66.85,0
+CHR.US,D,20210308,000000,1680,1680,1640,1665,34.964,0
+CHR.US,D,20210309,000000,1875,1929.1,1755,1795,62.542,0
+CHR.US,D,20210310,000000,1830,1850,1701.35,1800,180.008,0
+CHR.US,D,20210311,000000,1845,1845,1750,1784.45,89.824,0
+CHR.US,D,20210312,000000,1785,1860,1700,1770,130.176,0
+CHR.US,D,20210315,000000,1760,1839.15,1755,1795,64.202,0
+CHR.US,D,20210316,000000,1825,1825,1725,1730,83.352,0
+CHR.US,D,20210317,000000,1700,1768.2,1650,1760,105.104,0
+CHR.US,D,20210318,000000,1780,1850,1730,1740,141.118,0
+CHR.US,D,20210319,000000,1740.1,1820,1725,1790,103.99,0
+CHR.US,D,20210322,000000,1770,1809.95,1640,1770,89.312,0
+CHR.US,D,20210323,000000,1770,2348.1,1770,2025,5059.2,0
+CHR.US,D,20210324,000000,2090,2285,1925,2020,1667.17,0
+CHR.US,D,20210325,000000,1975,2135,1970,2090,497.626,0
+CHR.US,D,20210326,000000,2060,2375,2060,2360,849.606,0
+CHR.US,D,20210329,000000,2300,2400,2200,2325,1136.78,0
+CHR.US,D,20210330,000000,2415,2415,1825,1870,1840.82,0
+CHR.US,D,20210331,000000,1885,1950,1830,1855,446.648,0
+CHR.US,D,20210401,000000,1850,1890,1710,1780,526.71,0
+CHR.US,D,20210405,000000,1750,1860,1725,1810,160.566,0
+CHR.US,D,20210406,000000,1810,1906.35,1810,1850,551.612,0
+CHR.US,D,20210407,000000,1855,1925,1830,1845,86.796,0
+CHR.US,D,20210408,000000,1845,1870,1815,1860,67.76,0
+CHR.US,D,20210409,000000,1875,1900,1835,1890,159.99,0
+CHR.US,D,20210412,000000,1900,1990,1850,1905,145.126,0
+CHR.US,D,20210413,000000,1905,1945,1860,1915,555.32,0
+CHR.US,D,20210414,000000,1935,2040,1885,1970,387.042,0
+CHR.US,D,20210415,000000,1960,1994.45,1895,1895,111.14,0
+CHR.US,D,20210416,000000,1900,1936.15,1885.05,1935,87.332,0
+CHR.US,D,20210419,000000,1905,2050,1905,2015,679.906,0
+CHR.US,D,20210420,000000,2030,2075,1975,2005,436.808,0
+CHR.US,D,20210421,000000,1995,2000,1930,1980,196.624,0
+CHR.US,D,20210422,000000,2020,2430,1925,2005,9858.33,0
+CHR.US,D,20210423,000000,1990,2084.95,1785,1940,2781.34,0
+CHR.US,D,20210426,000000,1945,2090,1945,2015,639.118,0
+CHR.US,D,20210427,000000,2050,2075,1975,2025,367.782,0
+CHR.US,D,20210428,000000,2002.6,2105.1,2002.6,2065,327.858,0
+CHR.US,D,20210429,000000,2085,2085,2001.65,2030,224.444,0
+CHR.US,D,20210430,000000,2035,2055,1940,1975,107.98,0
+CHR.US,D,20210503,000000,1965,2075,1965,2060,122.196,0
+CHR.US,D,20210504,000000,2050,2340,1950,2025,4950.6,0
+CHR.US,D,20210505,000000,2000,2190,1860,2125,5028.11,0
+CHR.US,D,20210506,000000,2140,2140,1916.5,1960,962.108,0
+CHR.US,D,20210507,000000,1945,2039.95,1925,1935,492.93,0
+CHR.US,D,20210510,000000,1910,1945,1850,1940,315.166,0
+CHR.US,D,20210511,000000,1920,1960,1870.4,1950,302.494,0
+CHR.US,D,20210512,000000,1930,1934.95,1860,1890,133.526,0
+CHR.US,D,20210513,000000,1905,1905,1750,1760,204.064,0
+CHR.US,D,20210514,000000,1775,1870,1775,1855,81.852,0
+CHR.US,D,20210517,000000,1825,1900,1805,1835,73.16,0
+CHR.US,D,20210518,000000,1840,1900,1805,1845,143.964,0
+CHR.US,D,20210519,000000,1805,1828.7,1755,1800,61.92,0
+CHR.US,D,20210520,000000,1815,1820,1790,1805,11.966,0
+CHR.US,D,20210521,000000,1790,1825,1790,1820,13.06,0
+CHR.US,D,20210524,000000,1825,1890,1815.05,1840,72.364,0
+CHR.US,D,20210525,000000,1810,1884.95,1775,1835,161.228,0
+CHR.US,D,20210526,000000,1852.5,1950,1805,1815,1565.73,0
+CHR.US,D,20210527,000000,1805,1820,1780,1795,229.365,0
+CHR.US,D,20210528,000000,1790,1825,1785,1790,103.01,0
+CHR.US,D,20210601,000000,1800,1945,1775,1815,567.42,0
+CHR.US,D,20210602,000000,1800,1802.15,1690,1720,155.804,0
+CHR.US,D,20210603,000000,1700,1732.2,1640.05,1665,278.898,0
+CHR.US,D,20210604,000000,1655,1735,1430.8,1510,844.006,0
+CHR.US,D,20210607,000000,1510,1545.05,1445,1445,236.43,0
+CHR.US,D,20210608,000000,1500,1545,1450,1485,172.468,0
+CHR.US,D,20210609,000000,1500,1610,1468.1,1500,680.69,0
+CHR.US,D,20210610,000000,1515,1595,1505,1530,49.1639,0
+CHR.US,D,20210611,000000,1530,1544.6,1490,1495,92.702,0
+CHR.US,D,20210614,000000,1525,1555,1480,1505,175.2,0
+CHR.US,D,20210615,000000,1505,1530,1475,1495,84.234,0
+CHR.US,D,20210616,000000,1476.05,1480.05,1245,1325,1345.74,0
+CHR.US,D,20210617,000000,1350,1380,1295,1370,641.728,0
+CHR.US,D,20210618,000000,1335,1370,1325,1350,140.146,0
+CHR.US,D,20210621,000000,1335,1415,1300,1310,189.604,0
+CHR.US,D,20210622,000000,1330,1375,1263.75,1360,120.06,0
+CHR.US,D,20210623,000000,1360,1395,1345,1365,64.706,0
+CHR.US,D,20210624,000000,1380,1380,1260.1,1345,248.566,0
+CHR.US,D,20210625,000000,1345,1350.05,1265,1280,352.266,0
+CHR.US,D,20210628,000000,1290,1340,1246.7,1275,109.167,0
+CHR.US,D,20210629,000000,1290,1340,1240,1290,253.576,0
+CHR.US,D,20210630,000000,1280,1290,1215,1265,425.741,0
+CHR.US,D,20210701,000000,1295,1315,1230,1230,222.258,0
+CHR.US,D,20210702,000000,1235,1260,1220,1235,205.896,0
+CHR.US,D,20210706,000000,1250,1260,1225,1245,52.566,0
+CHR.US,D,20210707,000000,1250,1253.1,1200,1205,56.714,0
+CHR.US,D,20210708,000000,1150,1190,1065,1140,167.674,0
+CHR.US,D,20210709,000000,1155,1180,1115,1125,141.926,0
+CHR.US,D,20210712,000000,1150,1169.5,1095,1105,175.502,0
+CHR.US,D,20210713,000000,1110,1140,1105,1130,37.016,0
+CHR.US,D,20210714,000000,1130,1131,1088.15,1120,67.412,0
+CHR.US,D,20210715,000000,1110,1200,1070,1089.95,831.798,0
+CHR.US,D,20210716,000000,1090,1090,995,1030,207.636,0
+CHR.US,D,20210719,000000,990,1055,990,1050,50.788,0
+CHR.US,D,20210720,000000,1065,1085.3,1045.55,1080,39.728,0
+CHR.US,D,20210721,000000,1090,1090,1035,1035,185.262,0
+CHR.US,D,20210722,000000,1155,1355,1110,1165,4272.11,0
+CHR.US,D,20210723,000000,1150,1164,1035,1080,414.212,0
+CHR.US,D,20210726,000000,1035,1190,1025,1130,248.245,0
+CHR.US,D,20210727,000000,1145,1330,1130,1235,993.022,0
+CHR.US,D,20210728,000000,1230,1249.3,1120,1205,147.382,0
+CHR.US,D,20210729,000000,1140,1273.65,1140,1250,89.974,0
+CHR.US,D,20210730,000000,1220,1250,1130,1165,324.318,0
+CHR.US,D,20210802,000000,1175,1225,1130,1150,536.67,0
+CHR.US,D,20210803,000000,1155,1165,1105,1110,171.684,0
+CHR.US,D,20210804,000000,1099.95,1105,1085,1085,37.438,0
+CHR.US,D,20210805,000000,1077.5,1095,970,995,626.05,0
+CHR.US,D,20210806,000000,1020,1060,925.05,930,623.688,0
+CHR.US,D,20210809,000000,930,975,855,905,758.382,0
+CHR.US,D,20210810,000000,910,950,909.1,930,173.084,0
+CHR.US,D,20210811,000000,930,985,930,975,89.796,0
+CHR.US,D,20210812,000000,985,990,950,955,91.5,0
+CHR.US,D,20210813,000000,975,975,880,894.75,118.132,0
+CHR.US,D,20210816,000000,900,950,895,950,76.988,0
+CHR.US,D,20210817,000000,970,970,745.05,780,1187.93,0
+CHR.US,D,20210818,000000,790,920,790,895,290.642,0
+CHR.US,D,20210819,000000,930,932.5,755,805,1155.2,0
+CHR.US,D,20210820,000000,790,790,640,680,1926.26,0
+CHR.US,D,20210823,000000,720,740,695,710,182.805,0
+CHR.US,D,20210824,000000,695,760,688.4,740,390.118,0
+CHR.US,D,20210825,000000,745,800,730,775,430.798,0
+CHR.US,D,20210826,000000,1135,1215,985,1170,229274,0
+CHR.US,D,20210827,000000,1080,1415,1065,1325,13807,0
+CHR.US,D,20210830,000000,1261.55,1525,1255,1415,6971.97,0
+CHR.US,D,20210831,000000,1431.25,1510,1370,1485,2489.61,0
+CHR.US,D,20210901,000000,1485,1592.5,1260,1280,3097.81,0
+CHR.US,D,20210902,000000,1300,1330,1225,1245,1290.76,0
+CHR.US,D,20210903,000000,1235,1241.75,1110,1145,1129.31,0
+CHR.US,D,20210907,000000,1160,1275,1151.6,1160,890.294,0
+CHR.US,D,20210908,000000,1190,1207.9,1120,1145,662.534,0
+CHR.US,D,20210909,000000,1145,1200,1120,1195,379.452,0
+CHR.US,D,20210910,000000,1215,1247.25,1202.5,1205,322.236,0
+CHR.US,D,20210913,000000,1225,1275,1165,1200,1981.79,0
+CHR.US,D,20210914,000000,1200,1200,1140,1150,2049.08,0
+CHR.US,D,20210915,000000,1195,1225,1075,1115,2069.59,0
+CHR.US,D,20210916,000000,1187.5,1265,1115,1140,2790.56,0
+CHR.US,D,20210917,000000,1140,1179.7,1040,1090,3306.86,0
+CHR.US,D,20210920,000000,1065,1082.4,980,1000,594.622,0
+CHR.US,D,20210921,000000,985,1045,985,1010,283.354,0
+CHR.US,D,20210922,000000,995,1060,975,995,256.86,0
+CHR.US,D,20210923,000000,990,1025,965,985,2691.73,0
+CHR.US,D,20210924,000000,980,1010,885,905,2358.09,0
+CHR.US,D,20210927,000000,915,945,885,900,1738.85,0
+CHR.US,D,20210928,000000,900,905,850,860,444.638,0
+CHR.US,D,20210929,000000,855,885,815,830,307.008,0
+CHR.US,D,20210930,000000,840,867.5,810.05,820,329.438,0
+CHR.US,D,20211001,000000,820,855,810,820,131.826,0
+CHR.US,D,20211004,000000,845,849.5,805,805,143.884,0
+CHR.US,D,20211005,000000,820,840,775,780,156.554,0
+CHR.US,D,20211006,000000,780,835,775,790,677.516,0
+CHR.US,D,20211007,000000,795,835,780,822.5,287.17,0
+CHR.US,D,20211008,000000,835,855.1,820.35,855,293.198,0
+CHR.US,D,20211011,000000,865,945,855.55,935,514.304,0
+CHR.US,D,20211012,000000,915,915,850,880,273.416,0
+CHR.US,D,20211013,000000,895,902.6,837.5,855,186.162,0
+CHR.US,D,20211014,000000,870,890,840,840,109,0
+CHR.US,D,20211015,000000,840,894.95,837.5,865,345.528,0
+CHR.US,D,20211018,000000,870,890,850,890,172.518,0
+CHR.US,D,20211019,000000,885,895,860,870,205.452,0
+CHR.US,D,20211020,000000,885,930,875,930,108.27,0
+CHR.US,D,20211021,000000,925,930,890,895,128.866,0
+CHR.US,D,20211022,000000,890,975,875,895,712.15,0
+CHR.US,D,20211025,000000,890,900,860.2,865,132.454,0
+CHR.US,D,20211026,000000,885,895,850,880,138.044,0
+CHR.US,D,20211027,000000,880,940,855,900,485.578,0
+CHR.US,D,20211028,000000,892.5,892.5,810,855,743.222,0
+CHR.US,D,20211029,000000,885,1050,870,930,5657.46,0
+CHR.US,D,20211101,000000,920,1025,920,1010,2674.16,0
+CHR.US,D,20211102,000000,1010,1010,885,915,1981.7,0
+CHR.US,D,20211103,000000,905,915,845,860,857.382,0
+CHR.US,D,20211104,000000,875,885,825,855,791.622,0
+CHR.US,D,20211105,000000,865,876.35,811.7,850,400.892,0
+CHR.US,D,20211108,000000,845,870,820.05,840,281.656,0
+CHR.US,D,20211109,000000,840,840,800,825,216.582,0
+CHR.US,D,20211110,000000,810,843.05,775,795,388.274,0
+CHR.US,D,20211111,000000,800,835,790,810,165.4,0
+CHR.US,D,20211112,000000,820,830,790,820,172.072,0
+CHR.US,D,20211115,000000,830,830,785,815,710.276,0
+CHR.US,D,20211116,000000,800,828.75,770,815,397.164,0
+CHR.US,D,20211117,000000,880,990,785,820,4472.35,0
+CHR.US,D,20211118,000000,800,800,765.55,790,394.452,0
+CHR.US,D,20211119,000000,775,790,760,775,247.032,0
+CHR.US,D,20211122,000000,760,797.05,745,785,514.354,0
+CHR.US,D,20211123,000000,775,780,731.9,745,507.708,0
+CHR.US,D,20211124,000000,755,800,740,785,684.412,0
+CHR.US,D,20211126,000000,780,780,735,780,315.704,0
+CHR.US,D,20211129,000000,760,775,745,745,257.336,0
+CHR.US,D,20211130,000000,740.15,745,685,690,316.62,0
+CHR.US,D,20211201,000000,690,715,690,700,399.526,0
+CHR.US,D,20211202,000000,695,715,690,715,162.796,0
+CHR.US,D,20211203,000000,700,700,650,660,432.248,0
+CHR.US,D,20211206,000000,650,660,650,650,556.982,0
+CHR.US,D,20211207,000000,650,685,645,660,641.612,0
+CHR.US,D,20211208,000000,660,675,645,655,277.186,0
+CHR.US,D,20211209,000000,670,690,655,675,282.418,0
+CHR.US,D,20211210,000000,670,675.2,651.05,670,321.982,0
+CHR.US,D,20211213,000000,675,675,640,645,240.816,0
+CHR.US,D,20211214,000000,650,655,637.5,640,170.067,0
+CHR.US,D,20211215,000000,650,665,640,665,234.21,0
+CHR.US,D,20211216,000000,680,680,640,680,1699.85,0
+CHR.US,D,20211217,000000,665,672.2,640,650,366.032,0
+CHR.US,D,20211220,000000,650,655,630.25,645,408.948,0
+CHR.US,D,20211221,000000,665,665,635,645,102.494,0
+CHR.US,D,20211222,000000,650,652.5,626,640,849.271,0
+CHR.US,D,20211223,000000,645,650,634.95,645,426.768,0
+CHR.US,D,20211227,000000,665,670,645,660,854.292,0
+CHR.US,D,20211228,000000,660,660,605,610,345.382,0
+CHR.US,D,20211229,000000,610,620,575,575,689.03,0
+CHR.US,D,20211230,000000,580,610,580,592.5,582.798,0
+CHR.US,D,20211231,000000,620,635,585,590,908.348,0
+CHR.US,D,20220103,000000,600,634.95,585,610,220.708,0
+CHR.US,D,20220104,000000,620,620,595,615,117.12,0
+CHR.US,D,20220105,000000,605,620,575,580,215.942,0
+CHR.US,D,20220106,000000,590,613.25,555,575,98.478,0
+CHR.US,D,20220107,000000,610,610,575,577.5,55.51,0
+CHR.US,D,20220110,000000,590,592.5,565,585,190.258,0
+CHR.US,D,20220111,000000,580,590,575,590,178.074,0
+CHR.US,D,20220112,000000,590,599.05,575,595,142.3,0
+CHR.US,D,20220113,000000,600,665,575,599.95,809.7,0
+CHR.US,D,20220114,000000,590,605,575,585,176.516,0
+CHR.US,D,20220118,000000,585,602.5,565,572.5,227.115,0
+CHR.US,D,20220119,000000,575,595,575,585,66.402,0
+CHR.US,D,20220120,000000,605,610,585,600,78.272,0
+CHR.US,D,20220121,000000,595,595,555,555,126.75,0
+CHR.US,D,20220124,000000,540,545,525,525,288.458,0
+CHR.US,D,20220125,000000,525,540,525,530,66.716,0
+CHR.US,D,20220126,000000,530,550,525,540,153.928,0
+CHR.US,D,20220127,000000,560,560,540,545,185.095,0
+CHR.US,D,20220128,000000,540,545,540,545,91.914,0
+CHR.US,D,20220131,000000,545,550,540,545,191.182,0
+CHR.US,D,20220201,000000,575,575,540,565,99.1739,0
+CHR.US,D,20220202,000000,565,570,550,550,94.4179,0
+CHR.US,D,20220203,000000,535,540,527.9,539.25,65.47,0
+CHR.US,D,20220204,000000,535,550,525,525,124.068,0
+CHR.US,D,20220207,000000,525,540,525,537.5,208.458,0
+CHR.US,D,20220208,000000,535,540,535,535,47.196,0
+CHR.US,D,20220209,000000,535,550,530,535,120.25,0
+CHR.US,D,20220210,000000,535,545,535,540,142.674,0
+CHR.US,D,20220211,000000,543.65,545,535,545,144.942,0
+CHR.US,D,20220214,000000,545,545,528.9,535,94.016,0
+CHR.US,D,20220215,000000,534.6,595,534.6,560,437.85,0
+CHR.US,D,20220216,000000,565,576.9,535,550,162.83,0
+CHR.US,D,20220217,000000,540,624.95,530,585,970.536,0
+CHR.US,D,20220218,000000,585,585,535,540,373.564,0
+CHR.US,D,20220222,000000,540.05,550,515,522.5,364.798,0
+CHR.US,D,20220223,000000,560,560,520,525,421.756,0
+CHR.US,D,20220224,000000,515,520.25,500.05,519.95,402.702,0
+CHR.US,D,20220225,000000,520,520,504.75,504.95,124.098,0
+CHR.US,D,20220228,000000,515,550.55,510,535,496.828,0
+CHR.US,D,20220301,000000,545,545,530,535,61.706,0
+CHR.US,D,20220302,000000,545,550,520,535.45,797.942,0
+CHR.US,D,20220303,000000,540,545,530,535,165.672,0
+CHR.US,D,20220304,000000,550,550,500,510,124.842,0
+CHR.US,D,20220307,000000,510,540,450.5,492.55,702.358,0
+CHR.US,D,20220308,000000,520,530,500,530,860.152,0
+CHR.US,D,20220309,000000,540,540,512.45,515,973.208,0
+CHR.US,D,20220310,000000,520.2,520.2,477.3,492.25,182.38,0
+CHR.US,D,20220311,000000,477.45,480.05,425,439.95,502.772,0
+CHR.US,D,20220314,000000,485.05,513.7,465.1,480.4,1915.34,0
+CHR.US,D,20220315,000000,465,480,437.35,440.05,504.728,0
+CHR.US,D,20220316,000000,465,485,450.5,480,497.284,0
+CHR.US,D,20220317,000000,466.3,494.75,440,484.85,427.054,0
+CHR.US,D,20220318,000000,490,510,475,495,2306.95,0
+CHR.US,D,20220321,000000,495,525,475,499.8,2131.92,0
+CHR.US,D,20220322,000000,485,515,474.95,497.5,961.882,0
+CHR.US,D,20220323,000000,486.45,515,486.45,505,418.396,0
+CHR.US,D,20220324,000000,510,510,494.95,510,869.141,0
+CHR.US,D,20220325,000000,495,515,475.75,502.5,335.104,0
+CHR.US,D,20220328,000000,500,500,485,492.5,131.916,0
+CHR.US,D,20220329,000000,485.4,500,480,490.2,222.522,0
+CHR.US,D,20220330,000000,482.5,530,475,490,522.254,0
+CHR.US,D,20220331,000000,486.4,540,480,520,1235.13,0
+CHR.US,D,20220401,000000,525,525,505,520,694.89,0
+CHR.US,D,20220404,000000,515,560,510,525.55,551.282,0
+CHR.US,D,20220405,000000,520.8,530,510,515,397.284,0
+CHR.US,D,20220406,000000,510,515,490,490.05,210.316,0
+CHR.US,D,20220407,000000,490.05,490.05,453.5,486,350.96,0
+CHR.US,D,20220408,000000,489.95,489.95,470.05,475.5,155.306,0
+CHR.US,D,20220411,000000,465,475,450,474.9,180.222,0
+CHR.US,D,20220412,000000,474.9,474.9,461.05,464.95,70.33,0
+CHR.US,D,20220413,000000,464.2,470.05,464.2,469.5,37.52,0
+CHR.US,D,20220414,000000,457.5,475,457.5,470.1,94.788,0
+CHR.US,D,20220418,000000,480,480,442.45,452,134.66,0
+CHR.US,D,20220419,000000,454.1,460.05,441.35,454.9,194.834,0
+CHR.US,D,20220420,000000,455.35,455.35,440,449.5,175.208,0
+CHR.US,D,20220421,000000,445.65,470,434.15,444.95,99.178,0
+CHR.US,D,20220422,000000,435.1,460.001,430,435,111.504,0
+CHR.US,D,20220425,000000,435.7,435.7,399.05,419.875,254.5,0
+CHR.US,D,20220426,000000,407.3,415.2,400,400,120.876,0
+CHR.US,D,20220427,000000,403,408.65,400,405,130.27,0
+CHR.US,D,20220428,000000,405,405,401.075,405,81.094,0
+CHR.US,D,20220429,000000,404.95,416.45,400.05,403.1,157.416,0
+CHR.US,D,20220502,000000,407.4,407.4,400,401,260.694,0
+CHR.US,D,20220503,000000,400.05,407.45,400,407.45,229.222,0
+CHR.US,D,20220504,000000,400.05,469.5,400,445,357.304,0
+CHR.US,D,20220505,000000,440,440,382.45,405,778.444,0
+CHR.US,D,20220506,000000,405,405,370.1,379.95,137.88,0
+CHR.US,D,20220509,000000,373.55,380.05,325.25,369.95,72.736,0
+CHR.US,D,20220510,000000,370,386.606,347.946,355,58.678,0
+CHR.US,D,20220511,000000,399.5,399.5,345,350,175.768,0
+CHR.US,D,20220512,000000,350.3,360,325.1,359.85,260.384,0
+CHR.US,D,20220513,000000,350.15,389.5,350.15,360,157.754,0
+CHR.US,D,20220516,000000,360,369.95,340.3,347.625,126.566,0
+CHR.US,D,20220517,000000,350,367.45,345.7,345.7,178.124,0
+CHR.US,D,20220518,000000,375,375,340,345,250.32,0
+CHR.US,D,20220519,000000,349.95,360,339.95,350,292.154,0
+CHR.US,D,20220520,000000,350,350.05,345,350,67.28,0
+CHR.US,D,20220523,000000,350,361.95,340.15,349.95,251.114,0
+CHR.US,D,20220524,000000,355,355,332.45,337.5,118.857,0
+CHR.US,D,20220525,000000,345,349.45,325.25,344.95,148.004,0
+CHR.US,D,20220526,000000,345,355,335,349.85,136.686,0
+CHR.US,D,20220527,000000,350,350.05,349.6,349.65,261.146,0
+CHR.US,D,20220531,000000,345,379.1,335.8,375,263.654,0
+CHR.US,D,20220601,000000,410,425,380,400,506.14,0
+CHR.US,D,20220602,000000,395,404,372.525,377.6,359.921,0
+CHR.US,D,20220603,000000,371.9,419.45,371.9,395,34.364,0
+CHR.US,D,20220606,000000,390,405,377.5,394,486.526,0
+CHR.US,D,20220607,000000,390.05,400,362.7,385,61.742,0
+CHR.US,D,20220608,000000,395,405,365.05,405,224.884,0
+CHR.US,D,20220609,000000,376.45,395,375.5,389.85,687.712,0
+CHR.US,D,20220610,000000,386,410,373,380,375.02,0
+CHR.US,D,20220613,000000,350,369.1,345,345,185.148,0
+CHR.US,D,20220614,000000,344.9,350,283.35,323.65,573.044,0
+CHR.US,D,20220615,000000,320,389.35,313.95,360.15,620.846,0
+CHR.US,D,20220616,000000,360,380,352.5,360,193.672,0
+CHR.US,D,20220617,000000,375,380,357.5,370,543.942,0
+CHR.US,D,20220621,000000,370,390,367.5,380.75,333.371,0
+CHR.US,D,20220622,000000,390,419.95,375,397.5,476.954,0
+CHR.US,D,20220623,000000,400,415,400,414.75,163.148,0
+CHR.US,D,20220624,000000,425,437.9,415,425,100.996,0
+CHR.US,D,20220627,000000,435,450,423.35,437.95,276.714,0
+CHR.US,D,20220628,000000,455,460,432.5,440,308.146,0
+CHR.US,D,20220629,000000,445,445,420,430,318.728,0
+CHR.US,D,20220630,000000,430,435,427.025,435,30.32,0
+CHR.US,D,20220701,000000,430,439.95,375.25,432.85,194.272,0
+CHR.US,D,20220705,000000,414.35,430,410,424.85,86.172,0
+CHR.US,D,20220706,000000,420,424.85,410,417.35,26.05,0
+CHR.US,D,20220707,000000,417.35,424.65,407.55,420,111.972,0
+CHR.US,D,20220708,000000,435,443.25,434.95,440,127.734,0
+CHR.US,D,20220711,000000,635,654.7,545,600,3349.95,0
+CHR.US,D,20220712,000000,605,660,595,660,2410.67,0
+CHR.US,D,20220713,000000,655,690,650,690,3641.5,0
+CHR.US,D,20220714,000000,680,680,660,680,782.116,0
+CHR.US,D,20220715,000000,680,680,660,675,622,0
+CHR.US,D,20220718,000000,675,685,660,680,692.934,0
+CHR.US,D,20220719,000000,660,685,660,675,585.848,0
+CHR.US,D,20220720,000000,680,680,650,675,293.276,0
+CHR.US,D,20220721,000000,680,690,670,682.5,1600.47,0
+CHR.US,D,20220722,000000,675,680,670,677.5,446.16,0
+CHR.US,D,20220725,000000,675,685,670,685,277.114,0
+CHR.US,D,20220726,000000,680,685,665,677.5,1042.16,0
+CHR.US,D,20220727,000000,680,685,665,685,332.491,0
+CHR.US,D,20220728,000000,685,685,675,685,233.482,0
+CHR.US,D,20220729,000000,680,694.95,675,687.5,344.376,0
+CHR.US,D,20220801,000000,685,700,680,695,564.038,0
+CHR.US,D,20220802,000000,685,700,685,695,472.036,0
+CHR.US,D,20220803,000000,700,704.55,690,700,485.45,0
+CHR.US,D,20220804,000000,700,705,695,700,400.92,0
+CHR.US,D,20220805,000000,705,705,685,700,224.408,0
+CHR.US,D,20220808,000000,715,715,685.25,700,355.934,0
+CHR.US,D,20220809,000000,700,720.5,697.5,715,717.43,0
+CHR.US,D,20220810,000000,715,720,710,715,305.208,0
+CHR.US,D,20220811,000000,715,720,700,705,226.104,0
+CHR.US,D,20220812,000000,700,715,700,715,374.538,0
+CHR.US,D,20220815,000000,715,720,710,720,209.166,0
+CHR.US,D,20220816,000000,715,715,710,715,168.56,0
+CHR.US,D,20220817,000000,705,715,695,705,412.061,0
+CHR.US,D,20220818,000000,705,710,695.05,705,204.76,0
+CHR.US,D,20220819,000000,705,705,695,705,182.828,0
+CHR.US,D,20220822,000000,705,710,700,705,287.728,0
+CHR.US,D,20220823,000000,700,700,690,695,571.316,0
+CHR.US,D,20220824,000000,700,710,690,705,434.578,0
+CHR.US,D,20220825,000000,705,710,690,690,685.076,0
+CHR.US,D,20220826,000000,695,707.5,695,705,77.142,0
+CHR.US,D,20220829,000000,705,710,697.5,700,169.358,0
+CHR.US,D,20220830,000000,700,705,690,705,482.694,0
+CHR.US,D,20220831,000000,705,705,690,700,290.702,0
+CHR.US,D,20220901,000000,690,705,678.65,685,853.363,0
+CHR.US,D,20220902,000000,680,695,677.5,680,567.582,0
+CHR.US,D,20220906,000000,695,695,675,685,274.606,0
+CHR.US,D,20220907,000000,690,695,685,690,88.836,0
+CHR.US,D,20220908,000000,695,700,680,685,225.368,0
+CHR.US,D,20220909,000000,690,690,680,690,163.498,0
+CHR.US,D,20220912,000000,695,700,678.65,695,738.782,0
+CHR.US,D,20220913,000000,695,700,680,685,565.686,0
+CHR.US,D,20220914,000000,695,695,675,680,471.36,0
+CHR.US,D,20220915,000000,685,690,620,670,1546.15,0
+CHR.US,D,20220916,000000,670,675,655,675,1209.82,0
+CHR.US,D,20220919,000000,670,695,670,695,410.216,0
+CHR.US,D,20220920,000000,695,705,680,695,748.093,0
+CHR.US,D,20220921,000000,695,705,690,700,374.421,0
+CHR.US,D,20220922,000000,700,745,699.4,740,2686.4,0
+CHR.US,D,20220923,000000,740,740,725.35,735,555.128,0
+CHR.US,D,20220926,000000,735,740,725,740,259.182,0
+CHR.US,D,20220927,000000,740,740,730,735,309.704,0
+CHR.US,D,20220928,000000,740,741,732.8,740,789.572,0
+CHR.US,D,20220929,000000,740,740,735,735,1240.92,0
+CHR.US,D,20220930,000000,740,745,735,740,754.282,0
+CHR.US,D,20221003,000000,740,745,740,745,357.016,0
+CHR.US,D,20221004,000000,745,750,740,745,758.493,0
+CHR.US,D,20221005,000000,745,745,727.5,745,818.81,0
+CHR.US,D,20221006,000000,745,745,735,745,441.072,0
+CHR.US,D,20221007,000000,745,750,742.5,745,207.02,0
+CHR.US,D,20221010,000000,745,755,745,755,607.62,0
+CHR.US,D,20221011,000000,755,755,745,755,616.036,0
+CHR.US,D,20221012,000000,755,755,750,755,296.866,0
+CHR.US,D,20221013,000000,750,755,750,755,136.936,0
+CHR.US,D,20221014,000000,755,755,745,750,300.728,0
+CHR.US,D,20221017,000000,755,755,750,755,185.268,0
+CHR.US,D,20221018,000000,755,755,750,750,46.882,0
+CHR.US,D,20221019,000000,755,755,750,755,192.462,0
+CHR.US,D,20221020,000000,750,755,750,755,77.502,0
+CHR.US,D,20221021,000000,750,755,750,755,132.12,0
+CHR.US,D,20221024,000000,755,755,737.5,755,560.004,0
+CHR.US,D,20221025,000000,755,755,750,750,276.816,0
+CHR.US,D,20221026,000000,755,755,747.5,755,419.106,0
+CHR.US,D,20221027,000000,755,760,747.5,760,371.135,0
+CHR.US,D,20221028,000000,755,770,755,770,2100.59,0
+CHR.US,D,20221031,000000,765,770,757.5,760,938.784,0
+CHR.US,D,20221101,000000,765,770,755,765,599.68,0
+CHR.US,D,20221102,000000,760,765,755,757.5,323.294,0
+CHR.US,D,20221103,000000,755,760,745,757.5,656.872,0
+CHR.US,D,20221104,000000,755,760,752.5,755,62.778,0
+CHR.US,D,20221107,000000,755,762.5,755,760,59.61,0
+CHR.US,D,20221108,000000,760,765,755,765,249.484,0
+CHR.US,D,20221109,000000,760,765,755,755,66.68,0
+CHR.US,D,20221110,000000,755,760,755,760,103.626,0
+CHR.US,D,20221111,000000,755,755,750,750,165.054,0
+CHR.US,D,20221114,000000,760,760,750,760,75.286,0
+CHR.US,D,20221115,000000,750,760,745,750,234.414,0
+CHR.US,D,20221116,000000,750,755,744.4,745,99.576,0
+CHR.US,D,20221117,000000,750,750,745,747.5,86.6879,0
+CHR.US,D,20221118,000000,740,750,705,712.5,803.924,0
+CHR.US,D,20221121,000000,710,730,710,730,168.26,0
+CHR.US,D,20221122,000000,730,730,715,720,238.152,0
+CHR.US,D,20221123,000000,715,725,710,722.5,251.832,0
+CHR.US,D,20221125,000000,725,725,715,725,25.858,0
+CHR.US,D,20221128,000000,730,737.5,725,730,245.148,0
+CHR.US,D,20221129,000000,730,740,730,735,45.0839,0
+CHR.US,D,20221130,000000,735,735,728.65,730,160.787,0
+CHR.US,D,20221201,000000,735,740,735,740,32.798,0
+CHR.US,D,20221202,000000,735,745,735,740,71.736,0
+CHR.US,D,20221205,000000,745,750,740,750,57.186,0
+CHR.US,D,20221206,000000,745,750,740,748.75,88.7979,0
+CHR.US,D,20221207,000000,760,760,740,745,124.992,0
+CHR.US,D,20221208,000000,745,745,740,745,162.156,0
+CHR.US,D,20221209,000000,745,745,740,745,52.218,0
+CHR.US,D,20221212,000000,745,745,735.05,740,90.996,0
+CHR.US,D,20221213,000000,745,745,740,745,56.0839,0
+CHR.US,D,20221214,000000,736.1,740,735,735,103.098,0
+CHR.US,D,20221215,000000,740,745,735,745,115.654,0
+CHR.US,D,20221216,000000,755,755,736.35,745,61.046,0
+CHR.US,D,20221219,000000,745,745,740,745,95.09,0
+CHR.US,D,20221220,000000,745,745,740,745,24.502,0
+CHR.US,D,20221221,000000,745,745,740,745,54.368,0
+CHR.US,D,20221222,000000,745,745,735,735,157.796,0
+CHR.US,D,20221223,000000,740,740,735,740,155.296,0
+CHR.US,D,20221227,000000,735,735,732.5,735,35.282,0
+CHR.US,D,20221228,000000,730,735,730,735,30.284,0
+CHR.US,D,20221229,000000,729.3,735,729.3,735,23.99,0
+CHR.US,D,20221230,000000,730,730,720,730,210.085,0
+CHR.US,D,20230103,000000,729.1,730,725,725,21.5119,0
+CHR.US,D,20230104,000000,725,730,725,727.5,9.702,0
+CHR.US,D,20230105,000000,725,730,720,730,194.764,0
+CHR.US,D,20230106,000000,710,720,705,705,201.435,0
+CHR.US,D,20230109,000000,705,705,675,680,193.715,0
+CHR.US,D,20230110,000000,675,695,650,650,195.81,0
+CHR.US,D,20230111,000000,655,675,650,655,320.744,0
+CHR.US,D,20230112,000000,660,675,650,655,272.836,0
+CHR.US,D,20230113,000000,655,655,635,640,196.986,0
+CHR.US,D,20230117,000000,635,650,630,635,309.786,0
+CHR.US,D,20230118,000000,635,645,635,640,137.462,0
+CHR.US,D,20230119,000000,635,640,630,640,122.387,0
+CHR.US,D,20230120,000000,650,650,630.3,635,115.36,0
+CHR.US,D,20230123,000000,640,640,630,630,135.438,0
+CHR.US,D,20230124,000000,645,645,630,635,89.428,0
+CHR.US,D,20230125,000000,638.1,655,635,635,306.582,0
+CHR.US,D,20230126,000000,635.05,645,625,635,191.262,0
+CHR.US,D,20230127,000000,640,645,540,595,651.521,0
+CHR.US,D,20230130,000000,600,600,580,585,99.536,0
+CHR.US,D,20230131,000000,595,595,565,575,154.396,0
+CHR.US,D,20230201,000000,580,590,575,575,93.312,0
+CHR.US,D,20230202,000000,573.45,580,560,570,65.166,0
+CHR.US,D,20230203,000000,570,570,535,550,509.028,0
+CHR.US,D,20230206,000000,555,555,520,530,324.93,0
+CHR.US,D,20230207,000000,530,546,432,445,890.762,0
+CHR.US,D,20230208,000000,452.5,500,452.5,477.5,967.672,0
+CHR.US,D,20230209,000000,480.55,575,478,492.5,660.346,0
+CHR.US,D,20230210,000000,489.05,500,465,474.95,94.3939,0
+CHR.US,D,20230213,000000,475,480,470,473.75,352.808,0
+CHR.US,D,20230214,000000,450.65,470,440,445,201.712,0
+CHR.US,D,20230215,000000,441,441.05,415,432.5,176.85,0
+CHR.US,D,20230216,000000,451.85,460,430,435,294.498,0
+CHR.US,D,20230217,000000,435,444.5,415.75,425,276.454,0
+CHR.US,D,20230221,000000,425,425,380,405,525.688,0
+CHR.US,D,20230222,000000,405,417.3,390,400,59.91,0
+CHR.US,D,20230223,000000,400,419.4,395,400.5,65.1739,0
+CHR.US,D,20230224,000000,396.75,399.95,375,385,201.17,0
+CHR.US,D,20230227,000000,390.4,393.6,380.4,381.7,55.758,0
+CHR.US,D,20230228,000000,380,382.8,375,375.25,67.95,0
+CHR.US,D,20230301,000000,375.25,389.05,372.55,380,79.702,0
+CHR.US,D,20230302,000000,392.8,395,375.5,390,71.142,0
+CHR.US,D,20230303,000000,386.75,404.95,382.5,400,264.788,0
+CHR.US,D,20230306,000000,410,410,390.05,400,97.398,0
+CHR.US,D,20230307,000000,395.5,410,395.5,410,65.184,0
+CHR.US,D,20230308,000000,401.5,401.5,395.5,400,193.708,0
+CHR.US,D,20230309,000000,396.25,408.95,396.25,400,166.718,0
+CHR.US,D,20230310,000000,400,405,396.45,400,496.692,0
+CHR.US,D,20230313,000000,400,400.049,345,369.5,365.5,0
+CHR.US,D,20230314,000000,352.4,379.95,352.4,375,299.532,0
+CHR.US,D,20230315,000000,365,386.625,365,375,154.932,0
+CHR.US,D,20230316,000000,372.85,385,370,383,334.08,0
+CHR.US,D,20230317,000000,380,384.85,376.5,377.7,50.818,0
+CHR.US,D,20230320,000000,380,385,373.6,373.6,125.626,0
+CHR.US,D,20230321,000000,380,380,360.05,362.5,78.062,0
+CHR.US,D,20230322,000000,380,380,345,354.45,180.724,0
+CHR.US,D,20230323,000000,355,362.5,335.1,350,314.144,0
+CHR.US,D,20230324,000000,355,359.999,345.9,346.05,46.022,0
+CHR.US,D,20230327,000000,346.1,350.5,345,345,82.37,0
+CHR.US,D,20230328,000000,345,347.975,330.25,337.5,158.532,0
+CHR.US,D,20230329,000000,330.5,347.95,330.5,347.5,234.77,0
+CHR.US,D,20230330,000000,350,385,347.5,369.1,493.774,0
+CHR.US,D,20230331,000000,370,380.417,360,362.45,88.352,0
+CHR.US,D,20230403,000000,375,375,345,355.5,233.804,0
+CHR.US,D,20230404,000000,355.5,355.5,335.15,345,166.682,0
+CHR.US,D,20230405,000000,355.5,355.5,330,340,104.992,0
+CHR.US,D,20230406,000000,350,350,330.65,330.7,222.668,0
+CHR.US,D,20230410,000000,330.7,338.75,310.65,327.35,451.024,0
+CHR.US,D,20230411,000000,295.5,295.5,241.3,250,1731.55,0
+CHR.US,D,20230412,000000,245,269.3,241.4,241.4,425.4,0
+CHR.US,D,20230413,000000,242.5,246.2,225,236.85,373.57,0
+CHR.US,D,20230414,000000,235,235,210.1,229,1524.09,0
+CHR.US,D,20230417,000000,225,246.9,225,240,291.776,0
+CHR.US,D,20230418,000000,555,625,341.4,355,121350,0
+CHR.US,D,20230419,000000,325,336.35,300,329.35,6721.22,0
+CHR.US,D,20230420,000000,300.65,307.896,285,301.25,2536.17,0
+CHR.US,D,20230421,000000,300,320,285.65,315,1653.89,0
+CHR.US,D,20230424,000000,315,315,280.65,293.45,1601.37,0
+CHR.US,D,20230425,000000,280,293.05,275.05,293,614.254,0
+CHR.US,D,20230426,000000,279.95,299.4,275.15,288.999,1030.64,0
+CHR.US,D,20230427,000000,280,293,280,288,368.334,0
+CHR.US,D,20230428,000000,275,282.5,270,280,953.002,0
+CHR.US,D,20230501,000000,285,310,275.5,308.2,1294.96,0
+CHR.US,D,20230502,000000,315,324.5,275.65,304,1032.32,0
+CHR.US,D,20230503,000000,297,307.5,279.55,291.45,904.176,0
+CHR.US,D,20230504,000000,289.95,302.5,282.35,302.5,974.826,0
+CHR.US,D,20230505,000000,293.4,315,285,307.5,630.13,0
+CHR.US,D,20230508,000000,324,334.5,309.55,333.95,864.136,0
+CHR.US,D,20230509,000000,382.5,405,305,325,22833.2,0
+CHR.US,D,20230510,000000,293.35,337.95,275.65,335,3135.73,0
+CHR.US,D,20230511,000000,315,337.75,314,337.05,1421.72,0
+CHR.US,D,20230512,000000,330,336.45,315.3,325,582.232,0
+CHR.US,D,20230515,000000,315,329.7,310,325.05,846.654,0
+CHR.US,D,20230516,000000,318.55,334.5,317.5,325.05,556.148,0
+CHR.US,D,20230517,000000,325,328.55,324.5,325,638.068,0
+CHR.US,D,20230518,000000,330,330,325,327.7,368.542,0
+CHR.US,D,20230519,000000,325,332.75,325,327.6,383.824,0
+CHR.US,D,20230522,000000,326.05,326.05,290,299.5,1644.54,0
+CHR.US,D,20230523,000000,294.75,304.9,276.3,290.2,502.428,0
+CHR.US,D,20230524,000000,281.5,288.9,273.45,283.5,375.762,0
+CHR.US,D,20230525,000000,281.2,293.6,273.4,275.8,238.828,0
+CHR.US,D,20230526,000000,283.25,291.385,275,290.5,198.428,0
+CHR.US,D,20230530,000000,281.8,281.8,260,272.6,246.215,0
+CHR.US,D,20230531,000000,267.65,284,266.7,277.55,126.816,0
+CHR.US,D,20230601,000000,280.2,285,273.5,275.55,109.944,0
+CHR.US,D,20230602,000000,275.55,284.95,272.75,280,165.02,0
+CHR.US,D,20230605,000000,285,285.15,275,280.7,144.608,0
+CHR.US,D,20230606,000000,276.35,282.7,276,279.25,76.9,0
+CHR.US,D,20230607,000000,276.8,322.4,276,305,491.25,0
+CHR.US,D,20230608,000000,300.05,308.45,300,303.85,63.1,0
+CHR.US,D,20230609,000000,299.1,304.85,280,295.05,172.332,0
+CHR.US,D,20230612,000000,294.35,295.05,285,287.1,98.79,0
+CHR.US,D,20230613,000000,285,300,275,290.05,217.185,0
+CHR.US,D,20230614,000000,295,299.6,285,295,267.506,0
+CHR.US,D,20230615,000000,292.35,293.5,285,289.75,149.782,0
+CHR.US,D,20230616,000000,285.049,290.05,280.6,290.05,60.534,0
+CHR.US,D,20230620,000000,295,295,275.55,288.45,48.338,0
+CHR.US,D,20230621,000000,276.5,284.5,276.5,284.5,164.142,0
+CHR.US,D,20230622,000000,279,289.75,275,279.75,189.734,0
+CHR.US,D,20230623,000000,278.75,283.65,252.5,258.95,271.492,0
+CHR.US,D,20230626,000000,260.3,274.6,252.5,266.75,98.864,0
+CHR.US,D,20230627,000000,260,272.4,260,261.25,104.338,0
+CHR.US,D,20230628,000000,255.05,257.5,251.5,252.5,95.238,0
+CHR.US,D,20230629,000000,256.45,259.252,246,248,254.7,0
+CHR.US,D,20230630,000000,246.05,255,237.05,245,170.435,0
+CHR.US,D,20230703,000000,250,257.4,240,245.05,15.904,0
+CHR.US,D,20230705,000000,245,248.45,240,244.95,83.482,0
+CHR.US,D,20230706,000000,240,245.25,236,245.05,136.206,0
+CHR.US,D,20230707,000000,240,249.15,240,245,64.796,0
+CHR.US,D,20230710,000000,240,249.8,240,245.8,40.928,0
+CHR.US,D,20230711,000000,240.05,250,240,240,137.97,0
+CHR.US,D,20230712,000000,240,258.2,240,246,277.454,0
+CHR.US,D,20230713,000000,254.751,262.45,246,254.45,151.5,0
+CHR.US,D,20230714,000000,250.55,294.95,250.55,281.5,816.521,0
+CHR.US,D,20230717,000000,283.5,289.5,260.25,268.95,422.848,0
+CHR.US,D,20230718,000000,279,279,245,260,359.716,0
+CHR.US,D,20230719,000000,259.9,274.9,252.05,260.95,166.324,0
+CHR.US,D,20230720,000000,265.45,290,265.45,266.65,539.94,0
+CHR.US,D,20230721,000000,260,273.5,256.5,264.95,252.648,0
+CHR.US,D,20230724,000000,268,268.25,251.5,251.5,41.68,0
+CHR.US,D,20230725,000000,265,265,250,259.5,63.186,0
+CHR.US,D,20230726,000000,250.5,266,250.5,262.85,47.022,0
+CHR.US,D,20230727,000000,255,265,251.05,260,96.34,0
+CHR.US,D,20230728,000000,257.425,266.25,255,263.75,132.676,0
+CHR.US,D,20230731,000000,266,284.75,265.15,282.4,672.81,0
+CHR.US,D,20230801,000000,290.25,290.25,265,269.8,79.07,0
+CHR.US,D,20230802,000000,269.5,269.5,257.25,259.95,54.662,0
+CHR.US,D,20230803,000000,256.2,260.25,235.5,249.5,473.001,0
+CHR.US,D,20230804,000000,242.05,247.5,235.7,247.5,187.162,0
+CHR.US,D,20230807,000000,259.55,259.65,225,233.3,546.396,0
+CHR.US,D,20230808,000000,226.3,239.85,211.6,219.5,438.48,0
+CHR.US,D,20230809,000000,250,254.5,212.5,222.4,1278.73,0
+CHR.US,D,20230810,000000,253.7,253.7,218.85,245.15,890.626,0
+CHR.US,D,20230811,000000,245,251.25,235.25,245.25,261.568,0
+CHR.US,D,20230814,000000,250,250.25,230.2,247.65,153.138,0
+CHR.US,D,20230815,000000,255,255.245,235.05,249.5,100.184,0
+CHR.US,D,20230816,000000,335.05,337.7,240.4,250,41087.3,0
+CHR.US,D,20230817,000000,240,250,240,242.5,1919.12,0
+CHR.US,D,20230818,000000,239,242.5,220,241.85,1713.68,0
+CHR.US,D,20230821,000000,228.3,234.95,221.505,228.75,523.94,0
+CHR.US,D,20230822,000000,223,234.95,220,222.45,739.14,0
+CHR.US,D,20230823,000000,220,230,210,225,808.22,0
+CHR.US,D,20230824,000000,222.5,225,212.5,215,302.885,0
+CHR.US,D,20230825,000000,212.5,225,212.5,225,146.022,0
+CHR.US,D,20230828,000000,218.75,236.15,218.75,235,351.426,0
+CHR.US,D,20230829,000000,227.95,235,212.5,222.5,274.852,0
+CHR.US,D,20230830,000000,215.05,234.5,215,230.05,364.49,0
+CHR.US,D,20230831,000000,234.9,257.05,222.5,249.9,967.18,0
+CHR.US,D,20230901,000000,258.5,280,245.7,279.5,1353.21,0
+CHR.US,D,20230905,000000,280,282.8,230,250.15,1434.85,0
+CHR.US,D,20230906,000000,242.65,250,220.05,232.5,429.542,0
+CHR.US,D,20230907,000000,227.55,235,210.5,215,597.16,0
+CHR.US,D,20230908,000000,217.4,225,211.5,216.5,627.722,0
+CHR.US,D,20230911,000000,213,226.5,210,215.2,338.716,0
+CHR.US,D,20230912,000000,210,212.5,191,198.5,791.262,0
+CHR.US,D,20230913,000000,192.55,211.45,192.55,194.4,84.686,0
+CHR.US,D,20230914,000000,195,215,189.5,198.65,418.914,0
+CHR.US,D,20230915,000000,198.65,204.95,190,195.25,397.854,0
+CHR.US,D,20230918,000000,190.55,209,190.5,195.1,181.875,0
+CHR.US,D,20230919,000000,195.1,204.75,195,195.1,188.372,0
+CHR.US,D,20230920,000000,194,195.3,184,190.1,322.142,0
+CHR.US,D,20230921,000000,180,200,178,185,142.344,0
+CHR.US,D,20230922,000000,185,195,181.001,187.6,389.47,0
+CHR.US,D,20230925,000000,187.75,194.3,179,180.95,163.892,0
+CHR.US,D,20230926,000000,175,187.5,167.5,185.65,426.85,0
+CHR.US,D,20230927,000000,180,186.3,180,185.05,134.734,0
+CHR.US,D,20230928,000000,180,199.45,180,190,331.098,0
+CHR.US,D,20230929,000000,187.5,194.4,180.15,194,382.195,0
+CHR.US,D,20231002,000000,188.2,194.5,178.15,185.05,694.993,0
+CHR.US,D,20231003,000000,190,190,176.5,180.05,335.968,0
+CHR.US,D,20231004,000000,180.05,190,177.75,177.75,99.252,0
+CHR.US,D,20231005,000000,170.4,189.5,170.4,176.05,97.088,0
+CHR.US,D,20231006,000000,170.45,189.5,170,172.7,113.336,0
+CHR.US,D,20231009,000000,181.1,190,175,180.1,50.08,0
+CHR.US,D,20231010,000000,189.95,190,180,186.9,49.362,0
+CHR.US,D,20231011,000000,180.001,186,170.45,172.7,205.742,0
+CHR.US,D,20231012,000000,175,185,175,176.35,153.218,0
+CHR.US,D,20231013,000000,170.05,176,170,170,87.124,0
+CHR.US,D,20231016,000000,170,190,165,171.35,103.236,0
+CHR.US,D,20231017,000000,177.2,189.5,173.25,175.05,87.8939,0
+CHR.US,D,20231018,000000,190,190,175,175,41.5839,0
+CHR.US,D,20231019,000000,170.05,178.95,165,173.15,153.628,0
+CHR.US,D,20231020,000000,170,179,160.5,167.25,188.018,0
+CHR.US,D,20231023,000000,162.5,169.95,160.55,163.55,88.194,0
+CHR.US,D,20231024,000000,163.6,177.4,162.5,172.55,102.144,0
+CHR.US,D,20231025,000000,174.5,179,165,171.15,26.264,0
+CHR.US,D,20231026,000000,170,173.35,165,169.75,105.524,0
+CHR.US,D,20231027,000000,174.5,174.9,165.45,172,16.178,0
+CHR.US,D,20231030,000000,175,175,165.5,170.6,56.17,0
+CHR.US,D,20231031,000000,174.35,182.6,171.7,175.05,112.066,0
+CHR.US,D,20231101,000000,175,184.85,165.5,172.05,109.033,0
+CHR.US,D,20231102,000000,170.05,175,170,172.7,9.732,0
+CHR.US,D,20231103,000000,172.7,175,165.5,175,42.278,0
+CHR.US,D,20231106,000000,175,182.85,173.97,175,45.146,0
+CHR.US,D,20231107,000000,175,179.9,171.5,174.65,32.402,0
+CHR.US,D,20231108,000000,172.9,210,172.6,202.5,769.973,0
+CHR.US,D,20231109,000000,197,197,160,165,887,0
+CHR.US,D,20231110,000000,187.5,215,163,202.5,5016.6,0
+CHR.US,D,20231113,000000,191.9,204.95,170,202.5,1713.6,0
+CHR.US,D,20231114,000000,199.5,199.5,180.05,181.55,286.2,0
+CHR.US,D,20231115,000000,181.25,192.5,172.55,182.5,271.6,0
+CHR.US,D,20231116,000000,170,182,165.5,178,461.8,0
+CHR.US,D,20231117,000000,171.5,180,165,176,264.4,0
+CHR.US,D,20231120,000000,175,189.5,165.05,186.5,189.8,0
+CHR.US,D,20231121,000000,180,180,168.05,175.45,70.8,0
+CHR.US,D,20231122,000000,176.5,190,170,170,679.2,0
+CHR.US,D,20231124,000000,175,184.45,160,168.75,580.244,0
+CHR.US,D,20231127,000000,161.5,174.5,156.5,167.5,1083.82,0
+CHR.US,D,20231128,000000,171.5,171.5,165,167.5,722.44,0
+CHR.US,D,20231129,000000,167.5,182,167.5,178.91,670.82,0
+CHR.US,D,20231130,000000,175,186,170.96,171.5,229.84,0
+CHR.US,D,20231201,000000,168,170,157.5,160.275,443.14,0
+CHR.US,D,20231204,000000,156,162.5,155,161.5,311.08,0
+CHR.US,D,20231205,000000,151,170.5,151,165,415.26,0
+CHR.US,D,20231206,000000,160.6,169,160,166.5,466.92,0
+CHR.US,D,20231207,000000,165,184.995,165,180,810.86,0
+CHR.US,D,20231208,000000,172,190,172,188.995,556.24,0
+CHR.US,D,20231211,000000,182.5,182.5,172.16,177,32.58,0
+CHR.US,D,20231212,000000,172,185,170.005,177,101.42,0
+CHR.US,D,20231213,000000,170,175.67,162,163.5,218.34,0
+CHR.US,D,20231214,000000,162.5,170.5,162.5,163.09,67.56,0
+CHR.US,D,20231215,000000,167.995,176.955,161,163.5,255.38,0
+CHR.US,D,20231218,000000,161.5,170.5,161.5,166.75,103.66,0
+CHR.US,D,20231219,000000,167,172.955,164,166.27,44.94,0
+CHR.US,D,20231220,000000,162.5,166.55,162.5,164.25,73.64,0
+CHR.US,D,20231221,000000,162,168.56,161.5,162.765,67.64,0
+CHR.US,D,20231222,000000,161.5,169,157.5,161.285,334.22,0
+CHR.US,D,20231226,000000,158.29,159.9,155.5,158,479.1,0
+CHR.US,D,20231227,000000,160,161.5,154,161,484.56,0
+CHR.US,D,20231228,000000,153.505,162,153.505,162,306.78,0
+CHR.US,D,20231229,000000,156.5,158.5,155,157,204.82,0
+CHR.US,D,20240102,000000,157.5,157.5,150.5,153.5,322.18,0
+CHR.US,D,20240103,000000,153.5,157,150,155,173.42,0
+CHR.US,D,20240104,000000,155.5,156.83,151.5,156,173.32,0
+CHR.US,D,20240105,000000,156.5,157,154,156.5,69.26,0
+CHR.US,D,20240108,000000,154,156.435,151.5,155.53,70.56,0
+CHR.US,D,20240109,000000,153.02,153.02,145,145,169.72,0
+CHR.US,D,20240110,000000,150,150,147.5,147.885,60.4,0
+CHR.US,D,20240111,000000,145.5,147.35,142.5,144.74,192.48,0
+CHR.US,D,20240112,000000,146,146,141,143.68,50.94,0
+CHR.US,D,20240116,000000,139.24,140.61,138.5,140.155,49.3,0
+CHR.US,D,20240117,000000,137.5,137.5,131,133,120.04,0
+CHR.US,D,20240118,000000,133,135,133,135,13.92,0
+CHR.US,D,20240119,000000,135,144,134,144,32.98,0
+CHR.US,D,20240122,000000,140.5,144.99,140.5,141.5,55.92,0
+CHR.US,D,20240123,000000,148,148,139,139,199.56,0
+CHR.US,D,20240124,000000,143,147,137,141,43.78,0
+CHR.US,D,20240125,000000,141,142.5,140,140,42.28,0
+CHR.US,D,20240126,000000,150,150,138.5,138.5,73.24,0
+CHR.US,D,20240129,000000,136.08,140.205,136.08,137,16.04,0
+CHR.US,D,20240130,000000,137.5,137.5,131,134,59.54,0
+CHR.US,D,20240131,000000,131,140.16,131,134.5,58.64,0
+CHR.US,D,20240201,000000,131.5,136.005,131.5,136,76.86,0
+CHR.US,D,20240202,000000,132.5,133.48,125.5,127.5,220.88,0
+CHR.US,D,20240205,000000,128,128,112.5,114,352.64,0
+CHR.US,D,20240206,000000,125.5,129,109,113.5,483.76,0
+CHR.US,D,20240207,000000,112.245,129.595,110,125.5,62,0
+CHR.US,D,20240208,000000,128,138.5,115,131.5,283.14,0
+CHR.US,D,20240209,000000,125,130.5,120,127,110.42,0
+CHR.US,D,20240212,000000,120.5,125.005,113.5,119.5,142.64,0
+CHR.US,D,20240213,000000,120,132.495,110.5,113,306.04,0
+CHR.US,D,20240214,000000,118,124,113,115,99.92,0
+CHR.US,D,20240215,000000,135,159,113,159,5272.9,0
+CHR.US,D,20240216,000000,161.5,162,126.5,142,1459.64,0
+CHR.US,D,20240220,000000,142,144,117.5,133,968.1,0
+CHR.US,D,20240221,000000,131.335,132.5,126,129.32,102.5,0
+CHR.US,D,20240222,000000,130,134.995,122.5,129.75,429.3,0
+CHR.US,D,20240223,000000,130,135.5,124.5,125,267.32,0
+CHR.US,D,20240226,000000,125.5,134,125,126,191.62,0
+CHR.US,D,20240227,000000,132,136,123.5,125.5,442.76,0
+CHR.US,D,20240228,000000,124.295,128.385,119,120.5,277.1,0
+CHR.US,D,20240229,000000,119,123.75,119,120,41.76,0
+CHR.US,D,20240301,000000,117.5,122.5,116,121.5,172.5,0
+CHR.US,D,20240304,000000,121.5,121.5,115,116,111.86,0
+CHR.US,D,20240305,000000,115,133.5,114.865,128,524.58,0
+CHR.US,D,20240306,000000,126,141.5,126,126,97.74,0
+CHR.US,D,20240307,000000,130,130,119.505,127,112.56,0
+CHR.US,D,20240308,000000,127.5,130,119,130,145.44,0
+CHR.US,D,20240311,000000,135,138.965,127.5,130.5,94.38,0
+CHR.US,D,20240312,000000,137.5,137.5,127,132,76.12,0
+CHR.US,D,20240313,000000,129.12,129.5,127,127,35.56,0
+CHR.US,D,20240314,000000,129.5,194.94,129.5,150,9166.78,0
+CHR.US,D,20240315,000000,140,146,130,139.5,965.64,0
+CHR.US,D,20240318,000000,135.5,141,132.46,134,233.98,0
+CHR.US,D,20240319,000000,134.42,137.25,132,132,115.84,0
+CHR.US,D,20240320,000000,135,152.5,132,135.985,265.56,0
+CHR.US,D,20240321,000000,139.595,139.595,122.5,134,388.78,0
+CHR.US,D,20240322,000000,129,136.5,125.5,128.5,248.14,0
+CHR.US,D,20240325,000000,127.685,127.685,127,127.5,28.24,0
+CHR.US,D,20240326,000000,127.5,127.5,120,123,69.48,0
+CHR.US,D,20240327,000000,124.5,124.5,121.5,121.5,20.26,0
+CHR.US,D,20240328,000000,119.5,127.5,119.5,125,308.38,0
+CHR.US,D,20240401,000000,121.5,143.065,121.5,123.5,852.06,0
+CHR.US,D,20240402,000000,122,124.5,121,121.5,130.98,0
+CHR.US,D,20240403,000000,119.5,136,119.5,133.5,305.06,0
+CHR.US,D,20240404,000000,132.5,137.5,131.5,131.505,114.42,0
+CHR.US,D,20240405,000000,129,133,125,131.5,236.8,0
+CHR.US,D,20240408,000000,123,129,123,127.105,46.26,0
+CHR.US,D,20240409,000000,129,136.5,129,131.5,78.98,0
+CHR.US,D,20240410,000000,128,128.5,124,124.5,51.56,0
+CHR.US,D,20240411,000000,128,129,125.5,125.5,14.6,0
+CHR.US,D,20240412,000000,129.25,130.75,125,125.005,73.48,0
+CHR.US,D,20240415,000000,125,125,121.5,121.75,128.9,0
+CHR.US,D,20240416,000000,122.5,123.5,119.5,120,62.52,0
+CHR.US,D,20240417,000000,125,135.5,119.5,120,372.44,0
+CHR.US,D,20240418,000000,120,125.5,120,121.5,131.66,0
+CHR.US,D,20240419,000000,120,135,120,130,616.84,0
+CHR.US,D,20240422,000000,133,134,130,134,112.74,0
+CHR.US,D,20240423,000000,133,145.75,128,140.005,479.94,0
+CHR.US,D,20240424,000000,140.75,141.5,131.25,131.25,183.54,0
+CHR.US,D,20240425,000000,135,135,135,135,14.94,0
+CHR.US,D,20240426,000000,130,137.5,130,137.5,92.2,0
+CHR.US,D,20240429,000000,136.5,141.75,135,135.005,93.84,0
+CHR.US,D,20240430,000000,136,142,134.5,142,139.3,0
+CHR.US,D,20240501,000000,130,136.5,130,131.5,104.36,0
+CHR.US,D,20240502,000000,130.505,137.72,120.5,137,554.48,0
+CHR.US,D,20240503,000000,139.55,139.61,135,139.5,201.24,0
+CHR.US,D,20240506,000000,140.75,142,134.995,138,270.1,0
+CHR.US,D,20240507,000000,135.5,138,134.48,138,316.16,0
+CHR.US,D,20240508,000000,134.005,139,134.005,139,80.94,0
+CHR.US,D,20240509,000000,136.5,140,134.25,140,65.6,0
+CHR.US,D,20240510,000000,137.5,158.5,134.495,141.495,400.36,0
+CHR.US,D,20240513,000000,153,153,137,139.93,86.76,0
+CHR.US,D,20240514,000000,139,147,139,142.94,273.54,0
+CHR.US,D,20240515,000000,150.5,150.5,130.5,138,300.36,0
+CHR.US,D,20240516,000000,143.75,143.75,134.5,135.5,77.5,0
+CHR.US,D,20240517,000000,135,143,133.75,136,85,0
+CHR.US,D,20240520,000000,157.5,157.5,137.83,140.67,438.7,0
+CHR.US,D,20240521,000000,140.5,140.5,139.5,139.5,28.16,0
+CHR.US,D,20240522,000000,135,142.5,135,139.5,64.52,0
+CHR.US,D,20240523,000000,148.5,148.5,135,135,113.5,0
+CHR.US,D,20240524,000000,139.25,141,132.5,139.5,108.38,0
+CHR.US,D,20240528,000000,140.5,140.5,135.5,136,65,0
+CHR.US,D,20240529,000000,131.5,136.5,131.5,135,58.8,0
+CHR.US,D,20240530,000000,136.01,151,136.01,151,305.56,0
+CHR.US,D,20240531,000000,144.5,145,141.505,143.25,120.52,0
+CHR.US,D,20240603,000000,143,143,136.5,137.495,61.7,0
+CHR.US,D,20240604,000000,138,138.995,137,137,51.84,0
+CHR.US,D,20240605,000000,138.5,138.5,133,133,22.62,0
+CHR.US,D,20240606,000000,139,139,135.745,135.745,21.18,0
+CHR.US,D,20240607,000000,140.5,141,134.5,135.235,159.86,0
+CHR.US,D,20240610,000000,135.505,135.505,129.5,129.5,341.02,0
+CHR.US,D,20240611,000000,133,133,126,126.035,111.26,0
+CHR.US,D,20240612,000000,130.75,134.5,130,130,69.14,0
+CHR.US,D,20240613,000000,125.505,131.845,125.505,130,75.06,0
+CHR.US,D,20240614,000000,125,129,125,129,84.92,0
+CHR.US,D,20240617,000000,132.595,132.595,129.59,129.75,22.68,0
+CHR.US,D,20240618,000000,128.5,130.5,127,127.5,77.98,0
+CHR.US,D,20240620,000000,116.5,127.5,116.5,127,222.1,0
+CHR.US,D,20240621,000000,120.995,129,120.5,121.5,162.58,0
+CHR.US,D,20240624,000000,125.75,129,122.005,129,131.3,0
+CHR.US,D,20240625,000000,124.755,126.5,121.505,126.5,28.3,0
+CHR.US,D,20240626,000000,126,126,125.5,126,16.08,0
+CHR.US,D,20240627,000000,126.25,129.495,125.37,125.495,75.82,0
+CHR.US,D,20240628,000000,125.5,132,123.5,127.5,603.4,0
+CHR.US,D,20240701,000000,134.5,134.5,130,130,17.72,0
+CHR.US,D,20240702,000000,131.5,133.25,130,131.55,75.94,0
+CHR.US,D,20240703,000000,130,132.005,130,132.005,31.36,0
+CHR.US,D,20240705,000000,132.5,132.5,131.54,132,40.62,0
+CHR.US,D,20240708,000000,132,132.74,125,125,446.04,0
+CHR.US,D,20240709,000000,125,125.25,120.96,124,1316.6,0
+CHR.US,D,20240710,000000,124.1,124.5,121.5,121.5,642.72,0
+CHR.US,D,20240711,000000,124.5,133,124.5,130,1226.14,0
+CHR.US,D,20240712,000000,129.5,132.5,123.5,132.5,429.72,0
+CHR.US,D,20240715,000000,131.5,132.5,129.5,132.5,209.98,0
+CHR.US,D,20240716,000000,133,133,131,131,130.22,0
+CHR.US,D,20240717,000000,131,131.5,129,131,110.94,0
+CHR.US,D,20240718,000000,131,132.5,129,129,92.8,0
+CHR.US,D,20240719,000000,132,132,129.25,131,65.16,0
+CHR.US,D,20240722,000000,130,133,130,131.5,120.4,0
+CHR.US,D,20240723,000000,131.5,131.5,130.5,130.5,47.34,0
+CHR.US,D,20240724,000000,131.5,134.05,124.005,127.5,523.58,0
+CHR.US,D,20240725,000000,126.5,129,126.5,129,156.1,0
+CHR.US,D,20240726,000000,127.5,127.5,127,127.5,50.28,0
+CHR.US,D,20240729,000000,129.3,132.5,129.3,132.5,159.68,0
+CHR.US,D,20240730,000000,132,143,132,139,910.7,0
+CHR.US,D,20240731,000000,144.5,149,139.6,147.995,761.72,0
+CHR.US,D,20240801,000000,150,152.5,140.5,143.5,710.62,0
+CHR.US,D,20240802,000000,142.5,142.5,136,137.5,176.88,0
+CHR.US,D,20240805,000000,134.5,138.75,127,132.5,762.46,0
+CHR.US,D,20240806,000000,133,135,133,133.5,272.78,0
+CHR.US,D,20240807,000000,137.5,137.5,133,133,51.76,0
+CHR.US,D,20240808,000000,134,134,125.5,132.5,259.12,0
+CHR.US,D,20240809,000000,133.5,134.5,132,132,414.22,0
+CHR.US,D,20240812,000000,129.5,134.5,129.5,132,729.4,0
+CHR.US,D,20240813,000000,130.5,134.5,127.5,132.75,214.62,0
+CHR.US,D,20240814,000000,134.42,134.42,130.75,132.5,223.66,0
+CHR.US,D,20240815,000000,134.5,134.5,130.5,131.5,305.02,0
+CHR.US,D,20240816,000000,128.5,131.5,128.5,129,16.3,0
+CHR.US,D,20240819,000000,134.5,134.5,127.03,127.07,159.02,0
+CHR.US,D,20240820,000000,129.75,129.75,125.5,125.5,41.78,0
+CHR.US,D,20240821,000000,126,127.5,125.5,127.5,26.62,0
+CHR.US,D,20240822,000000,128.5,130,127,127.75,79.92,0
+CHR.US,D,20240823,000000,127.75,129,125.985,126,103.6,0
+CHR.US,D,20240826,000000,128,128,123.5,125.5,479.56,0
+CHR.US,D,20240827,000000,129,129,121.5,121.5,318.9,0
+CHR.US,D,20240828,000000,122.75,125,122.75,123.48,103.36,0
+CHR.US,D,20240829,000000,126.6,126.95,120.5,120.5,325.32,0
+CHR.US,D,20240830,000000,121.5,121.5,114,118.795,313.32,0
+CHR.US,D,20240903,000000,116.5,118.5,116.5,118.5,21.5,0
+CHR.US,D,20240904,000000,116.5,116.5,115.5,115.5,54.42,0
+CHR.US,D,20240905,000000,117.5,117.5,114.75,115.95,127.82,0
+CHR.US,D,20240906,000000,115.5,116.25,115.5,115.5,31.96,0
+CHR.US,D,20240909,000000,119.25,119.25,114.5,116.22,42.78,0
+CHR.US,D,20240910,000000,114.815,116,114.025,115.25,32.08,0
+CHR.US,D,20240911,000000,114,117.5,114,117.5,128.14,0
+CHR.US,D,20240912,000000,117.5,124.5,117.5,122,81.78,0
+CHR.US,D,20240913,000000,122.42,124.5,118,120.5,276.64,0
+CHR.US,D,20240916,000000,121.75,121.75,114,119,195.38,0
+CHR.US,D,20240917,000000,116,123.8,114.005,123.8,223.14,0
+CHR.US,D,20240918,000000,121,123,118.01,123,136.82,0
+CHR.US,D,20240919,000000,122.5,125.5,122.5,124.25,226.14,0
+CHR.US,D,20240920,000000,125,126.5,122.1,122.75,90.8,0
+CHR.US,D,20240923,000000,124,125,124,124,59.06,0
+CHR.US,D,20240924,000000,129,129,126,127,147.5,0
+CHR.US,D,20240925,000000,127.5,129,127.5,127.5,144.94,0
+CHR.US,D,20240926,000000,128.5,131,128.5,131,109.2,0
+CHR.US,D,20240927,000000,131,143.5,130.5,143.5,559.3,0
+CHR.US,D,20240930,000000,145,148,144.51,144.75,403.1,0
+CHR.US,D,20241001,000000,145,149.5,143.505,146.5,662.62,0
+CHR.US,D,20241002,000000,150,155,146,154.995,650.22,0
+CHR.US,D,20241003,000000,158,158,146.01,150,307.4,0
+CHR.US,D,20241004,000000,151.5,160,148.355,157,511.88,0
+CHR.US,D,20241007,000000,158.655,165,155.5,162.5,532.38,0
+CHR.US,D,20241008,000000,149,154,142.5,151,673.82,0
+CHR.US,D,20241009,000000,149.43,149.685,142.5,149.5,143.2,0
+CHR.US,D,20241010,000000,141.5,151,141.5,147.505,169.4,0
+CHR.US,D,20241011,000000,149.5,150,140.5,140.5,512.44,0
+CHR.US,D,20241014,000000,139.5,151.65,139.5,150,310.84,0
+CHR.US,D,20241015,000000,151.5,151.5,145.5,149.5,209.84,0
+CHR.US,D,20241016,000000,149.4,149.5,147.5,147.5,131.66,0
+CHR.US,D,20241017,000000,147.5,147.5,144.5,145.5,109.32,0
+CHR.US,D,20241018,000000,143.5,146.995,143.5,145,32.36,0
+CHR.US,D,20241021,000000,144.5,147.5,144.5,147.5,125.12,0
+CHR.US,D,20241022,000000,149,155,149,154.5,303.54,0
+CHR.US,D,20241023,000000,152.5,152.5,147.57,150.75,83.56,0
+CHR.US,D,20241024,000000,151.99,152.25,151.99,152,125.96,0
+CHR.US,D,20241025,000000,154,154,150.5,150.505,131.72,0
+CHR.US,D,20241028,000000,151.635,151.635,140.5,147.25,545.02,0
+CHR.US,D,20241029,000000,147,147,144,144,84.5,0
+CHR.US,D,20241030,000000,143.5,143.5,141,141.25,22.5,0
+CHR.US,D,20241031,000000,140.5,144,140.5,144,128.34,0
+CHR.US,D,20241101,000000,140.69,141.93,138.5,138.5,104.82,0
+CHR.US,D,20241104,000000,138.5,141,129.6,139.5,161.06,0
+CHR.US,D,20241105,000000,129.505,139,129.5,133.5,154.64,0
+CHR.US,D,20241106,000000,142,142,134,137.5,255.44,0
+CHR.US,D,20241107,000000,138.5,139,137.25,137.5,26.06,0
+CHR.US,D,20241108,000000,143,143,133.005,135,93.52,0
+CHR.US,D,20241111,000000,134,137.675,134,135.5,120.04,0
+CHR.US,D,20241112,000000,135.5,135.5,133.5,133.5,43.78,0
+CHR.US,D,20241113,000000,134,138.5,134,136.5,19.98,0
+CHR.US,D,20241114,000000,134,134,133.5,134,20.4,0
+CHR.US,D,20241115,000000,134,138,130.5,131,196.7,0
+CHR.US,D,20241118,000000,132,136,131,132.5,72.58,0
+CHR.US,D,20241119,000000,130,131,129.5,131,24.58,0
+CHR.US,D,20241120,000000,131,134.5,125.5,130,134.34,0
+CHR.US,D,20241121,000000,129,131.995,128,128,71.54,0
+CHR.US,D,20241122,000000,122,125.5,120.59,122.5,76.48,0
+CHR.US,D,20241125,000000,122.5,128.5,120,123,336.36,0
+CHR.US,D,20241126,000000,127.25,129,122.5,123.5,139.84,0
+CHR.US,D,20241127,000000,128.75,129,125.5,125.5,477.68,0
+CHR.US,D,20241129,000000,129,129,125.005,126.5,172.68,0
+CHR.US,D,20241202,000000,126,135,126,134.5,166.94,0
+CHR.US,D,20241203,000000,150,160.25,137.5,143,23370.3,0
+CHR.US,D,20241204,000000,162,172.5,149,150,49517.3,0
+CHR.US,D,20241205,000000,155,157.5,131,143,9991.84,0
+CHR.US,D,20241206,000000,137.5,144,135.85,144,2717.8,0
+CHR.US,D,20241209,000000,155,155,134.5,152.5,8773.78,0
+CHR.US,D,20241210,000000,147.5,153,143.1,150,2203.14,0
+CHR.US,D,20241211,000000,151,151,143,145,500.78,0
+CHR.US,D,20241212,000000,148.5,148.5,141,142.5,451.5,0
+CHR.US,D,20241213,000000,143.5,143.5,136.25,140,2457.26,0
+CHR.US,D,20241216,000000,140,140,130,133,1218.92,0
+CHR.US,D,20241217,000000,130.5,132,130,131.5,1356.76,0
+CHR.US,D,20241218,000000,135.5,135.5,128,130,1585.22,0
+CHR.US,D,20241219,000000,131,135,130,130,1479.18,0
+CHR.US,D,20241220,000000,128.5,128.5,125,127,626,0
+CHR.US,D,20241223,000000,124.5,128.48,123.005,128.48,648.54,0
+CHR.US,D,20241224,000000,125,134.5,125,134.5,140.96,0
+CHR.US,D,20241226,000000,131,134.5,128.5,134,231.12,0
+CHR.US,D,20241227,000000,135,135.35,125,129,407.64,0
+CHR.US,D,20241230,000000,126.55,130,122.5,124,459,0
+CHR.US,D,20241231,000000,123.5,129,123.5,124.5,612.3,0
+CHR.US,D,20250102,000000,124.5,129.5,124.5,126,239.22,0
+CHR.US,D,20250103,000000,127,131,127,128,523.94,0
+CHR.US,D,20250106,000000,128,130.5,127,127,592.68,0
+CHR.US,D,20250107,000000,125,130,124,127,454.58,0
+CHR.US,D,20250108,000000,129,129,118,118.5,1383.42,0
+CHR.US,D,20250110,000000,122,123.5,117,119.5,373.84,0
+CHR.US,D,20250113,000000,117.75,120.5,117,120,2268.64,0
+CHR.US,D,20250114,000000,116.5,120,116.5,118,173.58,0
+CHR.US,D,20250115,000000,117.5,123.5,117.5,123,572.8,0
+CHR.US,D,20250116,000000,125.5,125.5,121.01,122.425,93.36,0
+CHR.US,D,20250117,000000,123.595,125,121.5,125,238.78,0
+CHR.US,D,20250121,000000,125.51,127.5,123.25,127.2,732.78,0
+CHR.US,D,20250122,000000,126,126.73,123.5,125,249.64,0
+CHR.US,D,20250123,000000,125.5,127.5,125.5,127,116.76,0
+CHR.US,D,20250124,000000,121.5,128.25,121.5,127,536.3,0
+CHR.US,D,20250127,000000,126,129.5,125.5,127,633.46,0
+CHR.US,D,20250128,000000,128.75,130,128,130,382.22,0
+CHR.US,D,20250129,000000,128.21,130.25,126.5,127.5,175.82,0
+CHR.US,D,20250130,000000,129.47,130,127,129.5,186.82,0
+CHR.US,D,20250131,000000,129,130,126.5,129.5,492.64,0
+CHR.US,D,20250203,000000,122.5,127,122.5,124.5,180.78,0
+CHR.US,D,20250204,000000,124.42,130,124.42,130,983,0
+CHR.US,D,20250205,000000,127,128.5,125,127.5,306.88,0
+CHR.US,D,20250206,000000,127,127.5,125.5,125.6,222.88,0
+CHR.US,D,20250207,000000,125.5,127.5,124,125,371.16,0
+CHR.US,D,20250210,000000,126.5,128.995,124.75,126,454.1,0
+CHR.US,D,20250211,000000,126.5,127,122,122,238.84,0
+CHR.US,D,20250212,000000,124,129.5,124,129,376.16,0
+CHR.US,D,20250213,000000,129,129.5,126.5,128,150.4,0
+CHR.US,D,20250214,000000,131,131,125,126,656.82,0
+CHR.US,D,20250218,000000,126.5,141.71,124,137.5,1890.8,0
+CHR.US,D,20250219,000000,137.5,140.07,133.5,134.2,391.64,0
+CHR.US,D,20250220,000000,136.5,139,133,134.5,675.22,0
+CHR.US,D,20250221,000000,135.5,139.5,132.5,133.8,889.44,0
+CHR.US,D,20250224,000000,130,132.5,127,128.5,464.38,0
+CHR.US,D,20250225,000000,125,125,111,113,3975.54,0
+CHR.US,D,20250226,000000,116,116,105.005,107.495,1261.62,0
+CHR.US,D,20250227,000000,107,107.035,95.5,97.5,1878,0
+CHR.US,D,20250228,000000,99,99.5,95.835,97.5,162.42,0
+CHR.US,D,20250303,000000,98,99.45,91,91.5,787.26,0
+CHR.US,D,20250304,000000,90,90.5,77,90,1627.48,0
+CHR.US,D,20250305,000000,87,90,85,85,391.8,0
+CHR.US,D,20250306,000000,85,87.25,83,84.5,446.7,0
+CHR.US,D,20250307,000000,85.5,88.5,85.5,88.5,203.32,0
+CHR.US,D,20250310,000000,84.75,87,78.5,86,990.58,0
+CHR.US,D,20250311,000000,81,82.5,77.25,80,4171.34,0
+CHR.US,D,20250312,000000,80.5,88.915,79,85,1567.54,0
+CHR.US,D,20250313,000000,88.96,88.96,82.51,85,299.8,0
+CHR.US,D,20250314,000000,85,88.1,83.5,86,523.36,0
+CHR.US,D,20250317,000000,82,89.5,81.5,89.25,1419.06,0
+CHR.US,D,20250318,000000,89,94,87,92.5,5617.94,0
+CHR.US,D,20250319,000000,90.5,93.5,87.64,89.995,418.42,0
+CHR.US,D,20250320,000000,88,88.55,86.005,88,314.82,0
+CHR.US,D,20250321,000000,84.5,88.5,84.5,85,154.08,0
+CHR.US,D,20250324,000000,85,86.5,82.5,83,402.88,0
+CHR.US,D,20250325,000000,82.5,83,75,77.5,1304.48,0
+CHR.US,D,20250326,000000,75.5,80.75,73.25,73.985,667.92,0
+CHR.US,D,20250327,000000,72.5,73.5,70.5,71.99,185.94,0
+CHR.US,D,20250328,000000,71.5,71.5,66.505,67.25,477.78,0
+CHR.US,D,20250331,000000,72,72,65,66.5,1482.36,0
+CHR.US,D,20250401,000000,67,70.5,66,68.5,460.52,0
+CHR.US,D,20250402,000000,69,70.5,68.25,69,210.36,0
+CHR.US,D,20250403,000000,67,68.25,67,67.5,330.04,0
+CHR.US,D,20250404,000000,66.77,67,64,64.005,393.34,0
+CHR.US,D,20250407,000000,57,60,54.328,56.5,1020.08,0
+CHR.US,D,20250408,000000,59,61,52.5,52.5,492.14,0
+CHR.US,D,20250409,000000,52,54.51,51.5,53.975,816.82,0
+CHR.US,D,20250410,000000,56.5,57.5,51.5,53.89,968.88,0
+CHR.US,D,20250411,000000,58.5,58.5,52,52.52,1272.3,0
+CHR.US,D,20250414,000000,52.5,54.995,51,54.63,303.28,0
+CHR.US,D,20250415,000000,53.25,62,53.25,62,261.32,0
+CHR.US,D,20250416,000000,60,65,60,61,169.16,0
+CHR.US,D,20250417,000000,59,63.125,55,57.49,736.3,0
+CHR.US,D,20250421,000000,57.5,57.75,50.5,50.67,365.7,0
+CHR.US,D,20250422,000000,56,56,52,53.495,691.42,0
+CHR.US,D,20250423,000000,53.5,54.5,52,54.495,697.52,0
+CHR.US,D,20250424,000000,54,54.5,53.75,54,344.72,0
+CHR.US,D,20250425,000000,54,54.5,54,54.25,112.66,0
+CHR.US,D,20250428,000000,54.5,54.5,52,53,531.48,0
+CHR.US,D,20250429,000000,50,53,50,52.5,324.14,0
+CHR.US,D,20250430,000000,50.5,59,50.5,58.25,2747.86,0
+CHR.US,D,20250501,000000,58,60.985,57,60.5,591.76,0
+CHR.US,D,20250502,000000,62.5,73.96,62.5,72.47,3212.78,0
+CHR.US,D,20250505,000000,71.615,72,65,65.25,359.32,0
+CHR.US,D,20250506,000000,64.5,70.554,61.5,70.43,751.74,0
+CHR.US,D,20250507,000000,71,75.5,69,74.5,3752.12,0
+CHR.US,D,20250508,000000,74,76,72.75,74.405,1288.86,0
+CHR.US,D,20250509,000000,72.5,75.5,68.5,74.25,268.32,0
+CHR.US,D,20250512,000000,76,77,74.02,75,1220.14,0
+CHR.US,D,20250513,000000,76.5,76.5,73,75,271.62,0
+CHR.US,D,20250514,000000,74.5,77,74.495,74.5,305.44,0
+CHR.US,D,20250515,000000,74,74,71.5,71.5,41.38,0
+CHR.US,D,20250516,000000,72,76.5,71.5,76,437.68,0
+CHR.US,D,20250519,000000,73.8,74.495,72.51,74.495,122.84,0
+CHR.US,D,20250520,000000,74.005,75.5,74.005,75,135.16,0
+CHR.US,D,20250521,000000,75.005,75.005,71.5,71.5,408.54,0
+CHR.US,D,20250522,000000,70,71.25,69,70.495,225.2,0
+CHR.US,D,20250523,000000,69,71.5,69,70,242.7,0
+CHR.US,D,20250527,000000,73,73,70,71,207.1,0
+CHR.US,D,20250528,000000,72.5,75,72.5,73,173.5,0
+CHR.US,D,20250529,000000,73.75,76,71.5,73.5,463.76,0
+CHR.US,D,20250530,000000,68.6,72.995,67.715,72.995,394.22,0
+CHR.US,D,20250602,000000,68,71.97,65.5,67.75,856.42,0
+CHR.US,D,20250603,000000,69.5,71.22,67.49,69,630.38,0
+CHR.US,D,20250604,000000,69.5,72.47,68.5,68.5,590.3,0
+CHR.US,D,20250605,000000,70.5,71.495,68.5,69.995,270.02,0
+CHR.US,D,20250606,000000,71.5,71.5,68.5,71,275.62,0
+CHR.US,D,20250609,000000,73.5,73.5,70.45,72.495,98.38,0
+CHR.US,D,20250610,000000,72.5,72.5,69,72.5,393.42,0
+CHR.US,D,20250611,000000,72.495,72.5,71.75,71.75,178.96,0
+CHR.US,D,20250612,000000,72,72,70.5,71,168.48,0
+CHR.US,D,20250613,000000,70.005,77,67.62,69.5,2080.54,0
+CHR.US,D,20250616,000000,70.5,72,69,71.51,499.1,0
+CHR.US,D,20250617,000000,73,73.5,67.5,71.75,465.16,0
+CHR.US,D,20250618,000000,72.495,74,72.495,73,78.2,0
+CHR.US,D,20250620,000000,72.5,73.985,70.1,73.5,161.92,0
+CHR.US,D,20250623,000000,72.75,73.72,72.5,73,70.78,0
+CHR.US,D,20250624,000000,72.5,73.965,72.5,73.5,912.04,0
+CHR.US,D,20250625,000000,75,75,72.5,73,533.36,0
+CHR.US,D,20250626,000000,73,73.5,72.505,73.5,87.86,0
+CHR.US,D,20250627,000000,72.5,73.97,72.5,73.75,34.88,0
+CHR.US,D,20250630,000000,73,75,72.5,73,1374.56,0
+CHR.US,D,20250701,000000,74,74,72.14,74,424.24,0
+CHR.US,D,20250702,000000,73.665,87.5,73.665,85.495,3621.9,0
+CHR.US,D,20250703,000000,85.5,85.5,79.75,81.25,583.04,0
+CHR.US,D,20250707,000000,81,81,75.005,75.5,457.42,0
+CHR.US,D,20250708,000000,77.66,78.25,75.6,78.25,185.48,0
+CHR.US,D,20250709,000000,78.5,81,78.25,79.275,188.36,0
+CHR.US,D,20250710,000000,80.5,80.835,73,74,2944.86,0
+CHR.US,D,20250711,000000,72,74,72,73.335,400.72,0
+CHR.US,D,20250714,000000,74.5,75,73,74,704.98,0
+CHR.US,D,20250715,000000,75.5,76.5,73.75,74,906.68,0
+CHR.US,D,20250716,000000,72.51,73,71.705,72.665,370.08,0
+CHR.US,D,20250717,000000,72.5,76,71.495,75.5,3284.68,0
+CHR.US,D,20250718,000000,76.5,77.495,73.795,76,817.04,0
+CHR.US,D,20250721,000000,76.75,77,72,76.75,1459.8,0
+CHR.US,D,20250722,000000,77.5,84,76.97,83.75,1640.88,0
+CHR.US,D,20250723,000000,84,99.5,82.01,99.45,4637.76,0
+CHR.US,D,20250724,000000,97.5,101,90.5,99.5,3436.88,0
+CHR.US,D,20250725,000000,96.5,104.5,94.34,94.5,1553.72,0
+CHR.US,D,20250728,000000,95,95,84.5,89,2165.1,0
+CHR.US,D,20250729,000000,88,90.5,83,87,837.22,0
+CHR.US,D,20250730,000000,86,95.5,83,95,1983.78,0
+CHR.US,D,20250731,000000,90.585,101.5,90.505,97,1556.08,0
+CHR.US,D,20250801,000000,94,94.765,91.5,92,332.04,0
+CHR.US,D,20250804,000000,92.5,94,90,92.145,243.62,0
+CHR.US,D,20250805,000000,91.5,92,90.5,91.5,195.08,0
+CHR.US,D,20250806,000000,92,92,86.875,88,475.16,0
+CHR.US,D,20250807,000000,90,90,83.75,84.75,1372.04,0
+CHR.US,D,20250808,000000,70,70,57.5,58.5,12051.9,0
+CHR.US,D,20250811,000000,54,62,53.9,56,3537.58,0
+CHR.US,D,20250812,000000,56,58.5,55.5,58.25,583.2,0
+CHR.US,D,20250813,000000,57.5,61,57.5,61,1024.52,0
+CHR.US,D,20250814,000000,61,61,56.5,56.75,481.16,0
+CHR.US,D,20250815,000000,58,58,55,55.5,1131.78,0
+CHR.US,D,20250818,000000,56.5,58,55,56.035,1511.38,0
+CHR.US,D,20250819,000000,56,56.295,55,55.995,861.3,0
+CHR.US,D,20250820,000000,55,56.405,54,56.405,845.52,0
+CHR.US,D,20250821,000000,56.5,56.715,55.5,56,645.74,0
+CHR.US,D,20250822,000000,56,62.5,56,59,3153.16,0
+CHR.US,D,20250825,000000,59.5,60.5,58,60,1190.82,0
+CHR.US,D,20250826,000000,59.165,60,59.165,60,93.84,0
+CHR.US,D,20250827,000000,60,60,57.005,57.5,432.06,0
+CHR.US,D,20250828,000000,57.5,58,54.5,57,829.32,0
+CHR.US,D,20250829,000000,56.5,60.865,56.5,59.5,965.74,0
+CHR.US,D,20250902,000000,60,60,57.75,58,195,0
+CHR.US,D,20250903,000000,60,60.53,58.68,60,918.44,0
+CHR.US,D,20250904,000000,57.5,57.5,34,34,12763,0
+CHR.US,D,20250905,000000,32.655,38.45,32.65,34.58,14566.8,0
+CHR.US,D,20250908,000000,34.345,35.25,33.45,33.85,4256.82,0
+CHR.US,D,20250909,000000,34.25,53,34.005,36.35,245033,0
+CHR.US,D,20250910,000000,36.5,39.45,36.5,36.505,11018.3,0
+CHR.US,D,20250911,000000,35.85,36.5,35.315,36.13,2036.52,0
+CHR.US,D,20250912,000000,35.305,37.305,35.305,36.93,3920.2,0
+CHR.US,D,20250915,000000,35.5,35.9924,35,35.475,1764.94,0
+CHR.US,D,20250916,000000,35.98,35.98,34,34.445,1902.46,0
+CHR.US,D,20250917,000000,34,36.645,34,35.8,2440.96,0
+CHR.US,D,20250918,000000,35.95,35.95,34.36,35.74,1118.64,0
+CHR.US,D,20250919,000000,35.825,40.5,35.825,39.5,6878.34,0
+CHR.US,D,20250922,000000,38.305,38.495,37.745,37.745,974.44,0
+CHR.US,D,20250923,000000,37.5,39.51,37,39.05,1962.7,0
+CHR.US,D,20250924,000000,39.055,42,39.05,41.75,2165.52,0
+CHR.US,D,20250925,000000,38.5,41,38.5,38.795,1504.48,0
+CHR.US,D,20250926,000000,38.5,39.75,37.15,38.5,1568.1,0
+CHR.US,D,20250929,000000,37.265,40.45,37.265,39.5,406.06,0
+CHR.US,D,20250930,000000,39.75,40.775,33.875,33.875,19027,0
+CHR.US,D,20251001,000000,9.055,12.31,9.0075,10.035,1216238,0
+CHR.US,D,20251002,000000,9,9.25,5.85,6.56,1427964,0
+CHR.US,D,20251003,000000,8.735,9.27,7.9,8.045,6398709,0
+CHR.US,D,20251006,000000,8.65,8.945,8.13,8.355,1001050,0
+CHR.US,D,20251007,000000,8.2,8.35,7.82,8.05,655688,0
+CHR.US,D,20251008,000000,9.035,9.9295,8.5,9.2,1405450,0
+CHR.US,D,20251009,000000,9.03,9.05,8.25,8.55,333809,0
+CHR.US,D,20251010,000000,8.85,8.85,6.75,7.355,434445,0
+CHR.US,D,20251013,000000,7.155,7.5,6.59,7.005,232954,0
+CHR.US,D,20251014,000000,6.82,7.195,6.705,7.185,118521,0
+CHR.US,D,20251015,000000,7.05,7.285,6.665,6.77,147517,0
+CHR.US,D,20251016,000000,6.81,7.155,6.67,7.01,183151,0
+CHR.US,D,20251017,000000,6.5,6.82,6.11,6.205,155038,0
+CHR.US,D,20251020,000000,6.02,6.31505,5.75,5.905,104096,0
+CHR.US,D,20251021,000000,5.5,6.2,5.5,5.85,190074,0
+CHR.US,D,20251022,000000,6.095,6.45,5.84,6.035,231530,0
+CHR.US,D,20251023,000000,6,6.665,5.85,6.3725,161414,0
+CHR.US,D,20251024,000000,6.37,6.37,5.8455,6.15,81711.2,0
+CHR.US,D,20251027,000000,6,6.64,5.92,6.46,130271,0
+CHR.US,D,20251028,000000,6.505,6.75,6.325,6.5,134734,0
+CHR.US,D,20251029,000000,6.055,6.45,5.8,6,97296,0
+CHR.US,D,20251030,000000,5.98,6.38,5.82,6.07,71467.5,0
+CHR.US,D,20251031,000000,6.18,6.85,5.93,6.14,394261,0
+CHR.US,D,20251103,000000,6.65,8.7795,5.8455,6.29,1554051,0
+CHR.US,D,20251104,000000,6.59,7.3,6.44505,6.8,1852942,0
+CHR.US,D,20251105,000000,13.095,13.95,3.3,3.7,17934239,0
+CHR.US,D,20251106,000000,3.685,3.685,2.525,3.15,3500018,0
+CHR.US,D,20251107,000000,2.915,3.23,2.71005,3.155,1252294,0
+CHR.US,D,20251110,000000,3,3.055,2.72,2.8,846453,0
+CHR.US,D,20251111,000000,2.575,2.65,2.165,2.415,857438,0
+CHR.US,D,20251112,000000,2.575,2.575,2.2,2.305,601520,0
+CHR.US,D,20251113,000000,2.275,2.73,2.205,2.395,1018405,0
+CHR.US,D,20251114,000000,2.7,2.715,2.43,2.435,2283964,0
+CHR.US,D,20251117,000000,2.625,2.625,2.175,2.37,2664345,0
+CHR.US,D,20251118,000000,2.415,2.48,2.24505,2.385,2169166,0
+CHR.US,D,20251119,000000,2.7,3.165,2.65,2.875,3369049,0
+CHR.US,D,20251120,000000,2.88,2.88,2.46,2.65725,926561,0
+CHR.US,D,20251121,000000,2.655,2.75,2.5,2.625,858016,0
+CHR.US,D,20251124,000000,2.25,2.38,2.125,2.21,819253,0
+CHR.US,D,20251125,000000,2.255,2.44,2.205,2.26,802098,0
+CHR.US,D,20251126,000000,2.27,2.385,2.13,2.15,776272,0
+CHR.US,D,20251128,000000,2.13,2.255,2.03495,2.075,755708,0
+CHR.US,D,20251201,000000,2.25,2.425,2.1,2.175,1090086,0
+CHR.US,D,20251202,000000,2.175,2.19,2.07,2.155,487336,0
+CHR.US,D,20251203,000000,1.8,2.035,1.8,2.005,511177,0
+CHR.US,D,20251204,000000,1.83,2,1.83,2,386892,0
+CHR.US,D,20251205,000000,2.1,2.2,2,2.03,626618,0
+CHR.US,D,20251208,000000,2.25,2.4,2.125,2.4,1918027,0
+CHR.US,D,20251209,000000,2.68,3.0045,1.5555,2.24,2889271,0
+CHR.US,D,20251210,000000,2.1,2.245,2.095,2.185,456755,0
+CHR.US,D,20251211,000000,2.1,2.155,2,2.06,437179,0
+CHR.US,D,20251212,000000,2.2,2.2,2.01,2.06,540499,0
+CHR.US,D,20251215,000000,2.06,2.07,1.875,1.91,447337,0
+CHR.US,D,20251216,000000,1.865,2.125,1.865,2.12,328042,0
+CHR.US,D,20251217,000000,2,2.145,2,2.035,288531,0
+CHR.US,D,20251218,000000,2.1,2.1,1.96,2,276191,0
+CHR.US,D,20251219,000000,1.535,1.675,1.5,1.615,924132,0
+CHR.US,D,20251222,000000,1.65,1.7,1.56,1.7,397319,0
+CHR.US,D,20251223,000000,1.72,1.72,1.355,1.53,1094586,0
+CHR.US,D,20251224,000000,1.44,1.5153,1.43,1.51,170696,0
+CHR.US,D,20251226,000000,1.49,1.5353,1.43,1.46,272060,0
+CHR.US,D,20251229,000000,1.43,1.44,1.25,1.25,445712,0
+CHR.US,D,20251230,000000,1.22,1.46,1.22,1.33,393551,0
+CHR.US,D,20251231,000000,1.31,1.38,1.26,1.28,211012,0
+CHR.US,D,20260102,000000,1.32,1.46,1.28,1.43,274722,0
+CHR.US,D,20260105,000000,1.36,1.39,1.3032,1.31,221420,0
+CHR.US,D,20260106,000000,1.31,1.46,1.3,1.43,201943,0
+CHR.US,D,20260107,000000,1.43,1.46,1.36,1.39,155802,0
+CHR.US,D,20260108,000000,1.4,1.65,1.3901,1.58,226497,0
+CHR.US,D,20260109,000000,1.57,1.64,1.48,1.6,122716,0
+CHR.US,D,20260112,000000,1.6,1.84,1.58,1.8,210238,0
+CHR.US,D,20260113,000000,1.8,1.85,1.68,1.8,160720,0
+CHR.US,D,20260114,000000,1.78,1.9801,1.7694,1.79,194348,0
+CHR.US,D,20260115,000000,1.82,1.82,1.6,1.6,140994,0
+CHR.US,D,20260116,000000,1.6201,1.6201,1.51,1.51,142490,0
+CHR.US,D,20260120,000000,1.53,1.59,1.4891,1.54,124050,0
+CHR.US,D,20260121,000000,1.55,1.65,1.53,1.53,162099,0
+CHR.US,D,20260122,000000,1.53,1.65,1.53,1.57,66336,0
+CHR.US,D,20260123,000000,1.56,1.5899,1.475,1.48,116587,0
+CHR.US,D,20260126,000000,1.54,1.63,1.518,1.52,101405,0
+CHR.US,D,20260127,000000,1.5166,1.5166,1.42,1.45,58655,0
+CHR.US,D,20260128,000000,1.44,1.5,1.42,1.46,72330,0
+CHR.US,D,20260129,000000,1.48,1.54,1.4,1.45,104681,0
+CHR.US,D,20260130,000000,1.3317,1.56,1.3101,1.33,262423,0
+CHR.US,D,20260202,000000,1.33,1.38,1.25,1.26,138624,0
+CHR.US,D,20260203,000000,1.24,1.29,1.18,1.22,90821,0
+CHR.US,D,20260204,000000,1.25,1.3488,1.2106,1.25,117785,0
+CHR.US,D,20260205,000000,1.2218,1.26,1.15,1.15,248079,0
+CHR.US,D,20260206,000000,1.15,1.2436,1.15,1.22,82299,0
+CHR.US,D,20260209,000000,1.31,1.39,1.2356,1.32,234966,0
+CHR.US,D,20260210,000000,1.32,1.51,1.32,1.4,138935,0
+CHR.US,D,20260211,000000,1.44,1.44,1.33,1.36,99479,0
+CHR.US,D,20260212,000000,1.36,1.45,1.3373,1.38,88187,0
+CHR.US,D,20260213,000000,1.34,1.54,1.34,1.45,54015,0
+CHR.US,D,20260217,000000,1.44,1.4795,1.34,1.37,30363,0
+CHR.US,D,20260218,000000,1.37,1.62,1.335,1.47,195727,0
diff --git a/daily/us/nasdaq stocks/1/cing.us.txt b/daily/us/nasdaq stocks/1/cing.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac36170203db8786f2523cd0c79653cb60d2e75c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cing.us.txt	
@@ -0,0 +1,1052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CING.US,D,20211209,000000,984,1055.98,900,933.6,3915.4499984338,0
+CING.US,D,20211210,000000,903.312,957.6,868.8,883.2,1843.9791659291,0
+CING.US,D,20211213,000000,868.8,890.376,739.2,741.6,1975.3541658765,0
+CING.US,D,20211214,000000,751.2,796.776,672,758.4,2942.7541654896,0
+CING.US,D,20211215,000000,748.8,755.976,679.2,720,1184.6124995262,0
+CING.US,D,20211216,000000,720,741.6,655.2,660,1200.8749995197,0
+CING.US,D,20211217,000000,648,660,607.2,621.6,1398.7666661072,0
+CING.US,D,20211220,000000,640.8,640.8,600,624,1559.0416660431,0
+CING.US,D,20211221,000000,648,712.8,631.2,661.032,1799.7833326134,0
+CING.US,D,20211222,000000,664.8,693.6,528,556.8,4540.6291648504,0
+CING.US,D,20211223,000000,590.4,655.056,554.4,612,4276.1958316229,0
+CING.US,D,20211227,000000,609.6,655.2,576,638.4,2123.7374991505,0
+CING.US,D,20211228,000000,621.6,643.2,590.4,600,908.93333296976,0
+CING.US,D,20211229,000000,640.8,648,566.4,640.8,4265.8916649603,0
+CING.US,D,20211230,000000,645.6,684,612,636,2951.8833321526,0
+CING.US,D,20211231,000000,624,662.4,624,662.4,774.36666635692,0
+CING.US,D,20220103,000000,650.4,753.6,650.4,698.4,7943.2624968227,0
+CING.US,D,20220104,000000,729.6,729.6,638.4,674.4,1761.5874992954,0
+CING.US,D,20220105,000000,686.4,686.4,583.2,609.6,1803.6041659452,0
+CING.US,D,20220106,000000,612,636,564.024,604.8,3875.933331783,0
+CING.US,D,20220107,000000,585.6,601.032,559.2,590.4,2442.8208323562,0
+CING.US,D,20220110,000000,585.6,597.6,540,586.8,1031.654166254,0
+CING.US,D,20220111,000000,580.8,684,580.8,626.4,7363.8083303878,0
+CING.US,D,20220112,000000,624,636,612,621.6,812.59166634163,0
+CING.US,D,20220113,000000,621.6,633.12,583.2,590.4,909.2499996363,0
+CING.US,D,20220114,000000,595.2,629.736,583.2,624,748.23749970071,0
+CING.US,D,20220118,000000,624,650.4,612,636,1127.424999549,0
+CING.US,D,20220119,000000,640.8,652.8,604.8,619.2,747.13749970114,0
+CING.US,D,20220120,000000,676.8,708,580.368,595.2,17107.579159824,0
+CING.US,D,20220121,000000,576,595.176,552,561.6,1938.8458325578,0
+CING.US,D,20220124,000000,552,571.2,408,453.6,5610.5666644224,0
+CING.US,D,20220125,000000,434.4,499.2,417.6,489.6,1275.9041661563,0
+CING.US,D,20220126,000000,480,520.8,441.6,465.6,897.67083297426,0
+CING.US,D,20220127,000000,470.4,487.2,420.024,424.8,663.64166640121,0
+CING.US,D,20220128,000000,432,432,405.6,429.6,573.62499977055,0
+CING.US,D,20220131,000000,436.8,463.2,408,444,801.46249967942,0
+CING.US,D,20220201,000000,434.4,463.2,429.6,448.8,491.62499980335,0
+CING.US,D,20220202,000000,433.2,456,432,456,317.86249987286,0
+CING.US,D,20220203,000000,456,456,427.2,429.6,301.5833332127,0
+CING.US,D,20220204,000000,436.8,446.4,422.4,439.2,107.88333329018,0
+CING.US,D,20220207,000000,439.2,441.6,422.4,439.2,251.4166665661,0
+CING.US,D,20220208,000000,434.4,441.384,386.4,398.4,973.0958329441,0
+CING.US,D,20220209,000000,393.6,405.6,384,386.4,384.00416651307,0
+CING.US,D,20220210,000000,400.8,401.208,374.4,391.2,515.29999979388,0
+CING.US,D,20220211,000000,403.2,403.2,343.2,362.4,671.19166639819,0
+CING.US,D,20220214,000000,362.4,367.2,336.024,350.4,260.50416656247,0
+CING.US,D,20220215,000000,352.8,367.2,340.8,348,317.13749987315,0
+CING.US,D,20220216,000000,348,372,343.656,352.8,142.17499994313,0
+CING.US,D,20220217,000000,340.8,352.8,338.4,345.6,236.01666657226,0
+CING.US,D,20220218,000000,343.2,364.8,319.2,348,596.14583309488,0
+CING.US,D,20220222,000000,324,340.8,324,324,265.9291665603,0
+CING.US,D,20220223,000000,321.6,336,300,312,313.14166654141,0
+CING.US,D,20220224,000000,288,314.4,276,288,944.96666628868,0
+CING.US,D,20220225,000000,294,338.376,290.4,331.2,263.03749989479,0
+CING.US,D,20220228,000000,333.6,355.2,316.8,343.2,276.57083322271,0
+CING.US,D,20220301,000000,345.6,360,288,324,405.74583317104,0
+CING.US,D,20220302,000000,350.4,350.4,297.6,328.8,487.17916647179,0
+CING.US,D,20220303,000000,348,348,312,319.2,136.3458332788,0
+CING.US,D,20220304,000000,333.6,333.6,300,307.2,146.22083327485,0
+CING.US,D,20220307,000000,309.6,312,288,300,483.47499980661,0
+CING.US,D,20220308,000000,290.4,302.4,276,278.4,566.63333310668,0
+CING.US,D,20220309,000000,324,324,285.624,316.8,398.01666650746,0
+CING.US,D,20220310,000000,314.4,321.6,283.2,285.6,232.56666657364,0
+CING.US,D,20220311,000000,276,324,276,285.6,72.39999997104,0
+CING.US,D,20220314,000000,288,360,285.6,312,1561.9041660419,0
+CING.US,D,20220315,000000,319.2,348,314.424,343.2,550.43333311316,0
+CING.US,D,20220316,000000,350.4,350.4,326.4,326.4,191.57083325671,0
+CING.US,D,20220317,000000,348,439.176,340.8,429.6,2331.3291657341,0
+CING.US,D,20220318,000000,429.6,475.2,429.6,444,1559.9208327094,0
+CING.US,D,20220321,000000,465.6,528,432,432,3003.9999987984,0
+CING.US,D,20220322,000000,432,513.6,432,501.6,924.0833329637,0
+CING.US,D,20220323,000000,504,506.4,439.368,444,1029.6833329215,0
+CING.US,D,20220324,000000,444,496.8,444,492,705.43333305116,0
+CING.US,D,20220325,000000,496.8,516,479.688,511.2,394.87083317539,0
+CING.US,D,20220328,000000,513.6,513.6,480,482.4,225.5958332431,0
+CING.US,D,20220329,000000,489.6,489.6,470.4,470.4,195.92083325497,0
+CING.US,D,20220330,000000,475.2,479.352,456,465.576,165.70416660039,0
+CING.US,D,20220331,000000,458.4,472.8,456,472.8,132.12916661382,0
+CING.US,D,20220401,000000,465.6,470.4,436.872,444,231.78333324062,0
+CING.US,D,20220404,000000,456,468.048,448.8,453.6,79.9166666347,0
+CING.US,D,20220405,000000,463.2,470.448,444,446.4,87.295833298415,0
+CING.US,D,20220406,000000,460.8,460.8,432,448.8,266.26666656016,0
+CING.US,D,20220407,000000,448.8,458.4,444,451.2,84.537499966185,0
+CING.US,D,20220408,000000,439.2,453.6,432.048,446.4,194.2499999223,0
+CING.US,D,20220411,000000,436.8,446.4,420,420,131.53333328072,0
+CING.US,D,20220412,000000,441.6,453.6,422.4,439.2,96.629166628015,0
+CING.US,D,20220413,000000,432,446.4,432,444,40.71666665038,0
+CING.US,D,20220414,000000,448.8,448.8,420,424.8,38.520833317925,0
+CING.US,D,20220418,000000,444,444,396,396,474.35416647693,0
+CING.US,D,20220419,000000,398.472,415.176,396,408,75.662499969735,0
+CING.US,D,20220420,000000,388.8,420,388.8,408,139.46249994422,0
+CING.US,D,20220421,000000,429.6,441.6,417.624,427.2,159.7624999361,0
+CING.US,D,20220422,000000,427.2,427.2,394.8,398.4,203.57499991857,0
+CING.US,D,20220425,000000,400.8,408,384,405.6,126.08749994957,0
+CING.US,D,20220426,000000,393.6,415.2,372,386.4,215.62499991375,0
+CING.US,D,20220427,000000,403.2,403.2,374.4,381.6,137.82916661154,0
+CING.US,D,20220428,000000,403.2,403.2,372,374.4,129.77083328143,0
+CING.US,D,20220429,000000,399.36,402.384,372,388.8,59.104166643025,0
+CING.US,D,20220502,000000,372,384,348,350.4,214.6666665808,0
+CING.US,D,20220503,000000,348,354.504,326.4,333.6,227.79583324222,0
+CING.US,D,20220504,000000,331.2,350.4,326.4,343.2,187.27499992509,0
+CING.US,D,20220505,000000,341.808,341.808,316.8,316.8,182.05416659385,0
+CING.US,D,20220506,000000,314.4,384,295.2,336,306.1791665442,0
+CING.US,D,20220509,000000,326.4,330,280.8,280.8,235.82499990567,0
+CING.US,D,20220510,000000,283.2,309.6,264,273.6,191.93333325656,0
+CING.US,D,20220511,000000,277.68,285.6,264,276,277.07083322251,0
+CING.US,D,20220512,000000,261.624,273.6,259.2,259.2,240.27083323723,0
+CING.US,D,20220513,000000,261.6,350.4,252,300,429.4999998282,0
+CING.US,D,20220516,000000,300,300,266.4,283.2,25.34999998986,0
+CING.US,D,20220517,000000,307.2,307.2,288,297.6,33.979166653075,0
+CING.US,D,20220518,000000,297.6,300,292.8,295.2,39.929166650695,0
+CING.US,D,20220519,000000,293.352,297.6,273.6,292.8,40.020833317325,0
+CING.US,D,20220520,000000,295.2,300,283.2,285.6,56.587499977365,0
+CING.US,D,20220523,000000,295.2,295.2,288,290.4,27.01666665586,0
+CING.US,D,20220524,000000,302.4,302.784,266.4,271.2,86.81666663194,0
+CING.US,D,20220525,000000,288,288,249.6,264,96.537499961385,0
+CING.US,D,20220526,000000,259.2,278.4,259.2,276.672,85.387499965845,0
+CING.US,D,20220527,000000,276.024,278.4,268.8,271.2,116.77499995329,0
+CING.US,D,20220531,000000,261.6,286.152,261.6,261.6,239.22499990431,0
+CING.US,D,20220601,000000,266.592,285.6,266.592,278.4,26.670833322665,0
+CING.US,D,20220602,000000,285.792,319.2,264,282,307.19999987712,0
+CING.US,D,20220603,000000,297.6,322.584,285.216,317.4,211.18333324886,0
+CING.US,D,20220606,000000,331.2,331.2,288,304.8,258.24583323004,0
+CING.US,D,20220607,000000,307.2,329.328,268.8,302.4,374.81666651674,0
+CING.US,D,20220608,000000,302.4,357.6,297.6,316.8,247.2499999011,0
+CING.US,D,20220609,000000,331.2,338.4,292.8,319.656,104.29166662495,0
+CING.US,D,20220610,000000,319.176,345.576,295.2,336,435.64166649241,0
+CING.US,D,20220613,000000,333.6,348,292.8,309.576,228.42083324197,0
+CING.US,D,20220614,000000,300,328.8,288,292.824,101.85416662593,0
+CING.US,D,20220615,000000,326.4,360,309.6,336,503.69166646519,0
+CING.US,D,20220616,000000,340.8,340.8,312,316.296,120.39583328518,0
+CING.US,D,20220617,000000,314.4,380.976,302.4,348,922.32083296441,0
+CING.US,D,20220621,000000,355.2,364.776,348,355.2,49.570833313505,0
+CING.US,D,20220622,000000,357.6,357.6,348,350.4,26.89166665591,0
+CING.US,D,20220623,000000,350.424,384,288,343.2,366.89166651991,0
+CING.US,D,20220624,000000,343.2,352.8,321.6,350.4,31.45833332075,0
+CING.US,D,20220627,000000,343.2,343.2,329.112,337.2,136.75416661197,0
+CING.US,D,20220628,000000,343.176,384,336,340.8,220.53749991179,0
+CING.US,D,20220629,000000,349.2,349.2,331.176,345.6,81.904166633905,0
+CING.US,D,20220630,000000,352.8,355.176,328.8,350.4,38.012499984795,0
+CING.US,D,20220701,000000,341.28,359.448,340.8,355.2,44.54999998218,0
+CING.US,D,20220705,000000,355.2,363.6,348,357.6,125.32083328321,0
+CING.US,D,20220706,000000,348,375.408,348,372,114.60833328749,0
+CING.US,D,20220707,000000,384,384,362.4,372,38.062499984775,0
+CING.US,D,20220708,000000,372,391.176,367.2,384,87.062499965175,0
+CING.US,D,20220711,000000,384,393.6,374.4,393.6,89.654166630805,0
+CING.US,D,20220712,000000,369.6,388.8,369.6,380.4,56.09166664423,0
+CING.US,D,20220713,000000,405.6,405.6,375.6,379.2,56.65833331067,0
+CING.US,D,20220714,000000,376.8,379.2,369.6,374.4,85.70833329905,0
+CING.US,D,20220715,000000,374.4,376.8,373.2,376.8,11.19166666219,0
+CING.US,D,20220718,000000,376.8,379.2,324,331.2,254.17499989833,0
+CING.US,D,20220719,000000,328.8,345.6,321.6,345.6,71.154166638205,0
+CING.US,D,20220720,000000,328.8,350.4,316.8,350.4,150.69166660639,0
+CING.US,D,20220721,000000,343.2,348,338.4,343.2,47.85833331419,0
+CING.US,D,20220722,000000,331.2,342,331.2,338.4,83.520833299925,0
+CING.US,D,20220725,000000,312,328.8,307.2,324,39.56666665084,0
+CING.US,D,20220726,000000,324,324,295.2,297.6,245.01666656866,0
+CING.US,D,20220727,000000,301.968,302.376,276.024,277.2,250.04583323332,0
+CING.US,D,20220728,000000,288,295.2,274.8,288,80.937499967625,0
+CING.US,D,20220729,000000,292.8,297.576,283.2,295.2,67.395833306375,0
+CING.US,D,20220801,000000,297.6,309.6,288,302.4,229.58749990817,0
+CING.US,D,20220802,000000,304.8,309.6,290.4,297.6,64.804166640745,0
+CING.US,D,20220803,000000,307.2,337.944,300.24,336,227.62916657562,0
+CING.US,D,20220804,000000,345.6,432,324,420,1423.0124994308,0
+CING.US,D,20220805,000000,400.8,420,374.4,410.4,309.27916654296,0
+CING.US,D,20220808,000000,427.2,427.2,333.6,362.4,472.01666647786,0
+CING.US,D,20220809,000000,403.2,403.2,343.2,376.8,249.88333323338,0
+CING.US,D,20220810,000000,357.6,405.6,357.6,396,591.62499976335,0
+CING.US,D,20220811,000000,400.8,400.8,348.312,357.6,383.36666651332,0
+CING.US,D,20220812,000000,379.2,424.8,360,396,2934.6916654928,0
+CING.US,D,20220815,000000,408,408,364.8,374.4,625.49166641647,0
+CING.US,D,20220816,000000,367.2,374.376,357.6,360,188.50833325793,0
+CING.US,D,20220817,000000,355.224,357.6,324,328.8,440.35833315719,0
+CING.US,D,20220818,000000,352.8,360,338.4,352.8,459.95416648269,0
+CING.US,D,20220819,000000,352.8,362.4,339.912,357.6,291.55416655005,0
+CING.US,D,20220822,000000,345.6,374.4,345.6,370.512,412.45833316835,0
+CING.US,D,20220823,000000,379.2,379.2,348,357.6,205.2624999179,0
+CING.US,D,20220824,000000,348,408,338.4,393.6,928.79999962848,0
+CING.US,D,20220825,000000,405.6,444,387.312,436.8,1187.3124995251,0
+CING.US,D,20220826,000000,424.8,439.176,384,417.6,602.29166642575,0
+CING.US,D,20220829,000000,417.6,463.176,398.4,439.2,632.07916641384,0
+CING.US,D,20220830,000000,432,480,369.6,427.224,2501.9083323326,0
+CING.US,D,20220831,000000,429.6,429.6,396,396,305.92083321097,0
+CING.US,D,20220901,000000,386.4,392.4,352.824,372,436.94999982522,0
+CING.US,D,20220902,000000,366.504,410.4,360,367.2,217.23333324644,0
+CING.US,D,20220906,000000,393.6,396,348,372,811.85833300859,0
+CING.US,D,20220907,000000,365.112,386.4,357.6,364.8,188.44583325796,0
+CING.US,D,20220908,000000,362.4,372,357.6,357.6,213.28333324802,0
+CING.US,D,20220909,000000,367.2,386.4,360,372,384.07916651304,0
+CING.US,D,20220912,000000,378,400.8,374.4,393.6,303.9291665451,0
+CING.US,D,20220913,000000,384,404.4,374.4,398.4,164.06666660104,0
+CING.US,D,20220914,000000,393.6,408,364.8,364.8,234.81249990608,0
+CING.US,D,20220915,000000,362.4,384.072,331.2,333.6,1303.408332812,0
+CING.US,D,20220916,000000,333.6,339.6,309.6,309.6,427.47499982901,0
+CING.US,D,20220919,000000,331.2,331.2,278.4,292.8,592.89583309618,0
+CING.US,D,20220920,000000,292.8,292.8,268.8,273.6,375.09166651663,0
+CING.US,D,20220921,000000,273.6,285.6,264.096,273.6,359.37916652292,0
+CING.US,D,20220922,000000,283.2,283.2,252,256.8,592.54999976298,0
+CING.US,D,20220923,000000,254.4,259.2,240,240,307.28749987708,0
+CING.US,D,20220926,000000,240,243.936,225.024,228,388.76666651116,0
+CING.US,D,20220927,000000,230.424,242.4,230.424,233.376,126.36666661612,0
+CING.US,D,20220928,000000,235.2,273.6,235.2,254.4,135.21249994591,0
+CING.US,D,20220929,000000,273.6,273.6,244.8,249.6,81.312499967475,0
+CING.US,D,20220930,000000,256.8,266.376,256.8,256.8,18.404166659305,0
+CING.US,D,20221003,000000,285.6,285.6,259.224,264,67.98333330614,0
+CING.US,D,20221004,000000,268.8,285.6,259.608,284.4,91.9999999632,0
+CING.US,D,20221005,000000,288,350.4,278.424,328.8,949.37083295359,0
+CING.US,D,20221006,000000,324,343.2,280.8,316.8,375.27499984989,0
+CING.US,D,20221007,000000,319.2,319.2,276,297.6,98.729166627175,0
+CING.US,D,20221010,000000,290.4,312,280.536,307.2,56.970833310545,0
+CING.US,D,20221011,000000,316.8,316.8,280.8,292.8,90.604166630425,0
+CING.US,D,20221012,000000,288,302.4,288,290.4,41.68333331666,0
+CING.US,D,20221013,000000,288,288,252,266.4,203.29166658535,0
+CING.US,D,20221014,000000,268.8,271.2,261.6,264,132.54999994698,0
+CING.US,D,20221017,000000,271.2,274.8,266.4,267.6,124.35833328359,0
+CING.US,D,20221018,000000,268.8,279.6,267.6,268.8,31.26666665416,0
+CING.US,D,20221019,000000,268.8,268.8,256.2,256.8,105.03749995799,0
+CING.US,D,20221020,000000,261.864,275.976,252,259.2,94.129166629015,0
+CING.US,D,20221021,000000,271.2,271.2,242.4,268.8,100.09999995996,0
+CING.US,D,20221024,000000,261.6,266.4,242.4,252,155.73333327104,0
+CING.US,D,20221025,000000,252,268.8,247.2,256.8,198.82916658714,0
+CING.US,D,20221026,000000,254.4,261.6,244.8,247.2,80.30833330121,0
+CING.US,D,20221027,000000,252,252,226.8,244.8,303.9166665451,0
+CING.US,D,20221028,000000,254.4,264,254.4,256.8,70.395833305175,0
+CING.US,D,20221031,000000,266.4,266.4,252,259.2,35.84999998566,0
+CING.US,D,20221101,000000,266.4,273.6,259.2,261.6,26.86666665592,0
+CING.US,D,20221102,000000,261.6,263.976,259.2,259.2,16.845833326595,0
+CING.US,D,20221103,000000,265.344,265.344,256.8,256.8,10.512499995795,0
+CING.US,D,20221104,000000,256.8,263.976,252,252.96,63.120833308085,0
+CING.US,D,20221107,000000,254.4,299.976,254.4,254.4,28.74166665517,0
+CING.US,D,20221108,000000,261.6,263.904,254.4,254.4,77.012499969195,0
+CING.US,D,20221109,000000,264,264,234.528,242.4,342.12083319649,0
+CING.US,D,20221110,000000,264,264,240,251.448,31.095833320895,0
+CING.US,D,20221111,000000,254.4,254.4,242.4,252,40.562499983775,0
+CING.US,D,20221114,000000,259.2,264,240,244.8,180.10833326129,0
+CING.US,D,20221115,000000,247.2,249.6,216,237.072,239.60833323749,0
+CING.US,D,20221116,000000,237.6,249.6,225.6,225.6,127.02083328253,0
+CING.US,D,20221117,000000,236.328,238.728,206.424,211.2,146.1791666082,0
+CING.US,D,20221118,000000,204.84,228,204.84,211.2,154.80833327141,0
+CING.US,D,20221121,000000,210.336,215.28,159.36,166.08,405.48333317114,0
+CING.US,D,20221122,000000,188.568,244.8,175.2,208.8,1842.3791659297,0
+CING.US,D,20221123,000000,208.8,223.2,192.048,217.248,171.27916659816,0
+CING.US,D,20221125,000000,232.8,233.448,216,216,28.67499998853,0
+CING.US,D,20221128,000000,219.6,240,216.024,240,164.03333326772,0
+CING.US,D,20221129,000000,233.232,240,216,221.784,114.44999995422,0
+CING.US,D,20221130,000000,232.872,240,232.872,238.248,89.87499996405,0
+CING.US,D,20221201,000000,242.4,242.4,230.88,233.472,33.695833319855,0
+CING.US,D,20221202,000000,232.8,235.2,218.472,232.224,52.0833333125,0
+CING.US,D,20221205,000000,216,237.576,216,225.72,103.71666662518,0
+CING.US,D,20221206,000000,230.28,230.28,206.424,213.6,162.71666660158,0
+CING.US,D,20221207,000000,224.28,235.26,224.28,232.8,81.65833330067,0
+CING.US,D,20221208,000000,229.224,252,229.224,242.376,162.32499993507,0
+CING.US,D,20221209,000000,242.4,242.4,223.2,232.908,127.18749994913,0
+CING.US,D,20221212,000000,228,235.152,219.312,228,54.56666664484,0
+CING.US,D,20221213,000000,210.336,244.8,210.336,242.4,266.37916656012,0
+CING.US,D,20221214,000000,244.8,244.8,219.336,219.336,137.03333327852,0
+CING.US,D,20221215,000000,230.424,236.388,230.4,232.8,102.94999995882,0
+CING.US,D,20221216,000000,240,247.2,220.8,247.2,316.07916654024,0
+CING.US,D,20221219,000000,249.6,249.6,228,230.4,107.89999995684,0
+CING.US,D,20221220,000000,228,235.224,223.2,223.2,80.4999999678,0
+CING.US,D,20221221,000000,222.048,238.8,222,224.424,110.68749995573,0
+CING.US,D,20221222,000000,224.448,227.856,216,223.2,151.35416660613,0
+CING.US,D,20221223,000000,220.8,232.176,218.4,229.32,70.82499997167,0
+CING.US,D,20221227,000000,220.08,227.904,204,216,209.67083324947,0
+CING.US,D,20221228,000000,225.576,232.2,216,223.2,439.99583315734,0
+CING.US,D,20221229,000000,225.6,259.2,220.872,259.2,1015.5541662604,0
+CING.US,D,20221230,000000,264,264,219.6,240,765.69999969372,0
+CING.US,D,20230103,000000,247.152,261.6,235.2,244.8,487.05833313851,0
+CING.US,D,20230104,000000,240,256.776,228,244.8,1088.3999995646,0
+CING.US,D,20230105,000000,264,264,240,254.4,287.11666655182,0
+CING.US,D,20230106,000000,271.2,271.2,252,254.4,140.72499994371,0
+CING.US,D,20230109,000000,259.2,259.2,216,226.92,666.48749973341,0
+CING.US,D,20230110,000000,218.4,237,216,221.184,242.73749990291,0
+CING.US,D,20230111,000000,221.28,235.152,221.28,227.4,69.8333333054,0
+CING.US,D,20230112,000000,235.128,235.152,220.8,228,109.9166666227,0
+CING.US,D,20230113,000000,228.024,239.448,228,235.872,5.3333333312,0
+CING.US,D,20230117,000000,233.112,239.952,228,230.4,319.32499987227,0
+CING.US,D,20230118,000000,232.8,237.6,230.976,232.8,74.3333333036,0
+CING.US,D,20230119,000000,236.4,252,228,228,266.36666656012,0
+CING.US,D,20230120,000000,228,240,220.824,234,188.47499992461,0
+CING.US,D,20230123,000000,237.528,240,228.996,239.976,242.35833323639,0
+CING.US,D,20230124,000000,240,249.576,232.8,242.4,60.504166642465,0
+CING.US,D,20230125,000000,232.8,242.4,232.8,237.6,47.48333331434,0
+CING.US,D,20230126,000000,235.2,247.2,235.2,240,14.89166666071,0
+CING.US,D,20230127,000000,242.4,247.2,228.12,228.12,47.86666664752,0
+CING.US,D,20230130,000000,244.8,244.8,229.224,237.576,34.537499986185,0
+CING.US,D,20230131,000000,235.2,240,230.4,230.568,50.26666664656,0
+CING.US,D,20230201,000000,240,240,228.072,232.8,43.512499982595,0
+CING.US,D,20230202,000000,237.6,242.4,232.8,242.352,127.62083328229,0
+CING.US,D,20230203,000000,242.4,242.4,234,237.6,70.833333305,0
+CING.US,D,20230206,000000,240,242.4,228,242.4,87.90833329817,0
+CING.US,D,20230207,000000,242.4,242.4,230.424,242.4,56.32499997747,0
+CING.US,D,20230208,000000,242.4,242.4,230.52,230.76,49.92499998003,0
+CING.US,D,20230209,000000,237.6,240,230.784,235.152,57.39166664371,0
+CING.US,D,20230210,000000,235.2,242.376,235.152,235.152,65.020833307325,0
+CING.US,D,20230213,000000,242.4,312,242.4,295.152,1613.9791660211,0
+CING.US,D,20230214,000000,297.6,297.6,266.4,287.976,197.9999999208,0
+CING.US,D,20230215,000000,280.8,285.576,256.8,278.376,229.01666657506,0
+CING.US,D,20230216,000000,276,276,240,254.4,198.43749992063,0
+CING.US,D,20230217,000000,261.6,271.176,252,264,37.854166651525,0
+CING.US,D,20230221,000000,271.2,271.2,254.424,259.2,53.09166664543,0
+CING.US,D,20230222,000000,265.2,268.8,259.2,259.2,16.3333333268,0
+CING.US,D,20230223,000000,264,280.8,261.6,266.4,9795.3083294152,0
+CING.US,D,20230224,000000,415.2,463.2,352.8,374.4,158037.14993679,0
+CING.US,D,20230227,000000,355.2,396,350.4,379.2,7829.8749968681,0
+CING.US,D,20230228,000000,384,451.2,372,429.6,5839.2124976643,0
+CING.US,D,20230301,000000,429.6,429.6,348,372,2904.3208321716,0
+CING.US,D,20230302,000000,372,373.2,345.6,352.8,841.73749966331,0
+CING.US,D,20230303,000000,360,362.4,324,324,541.89166644991,0
+CING.US,D,20230306,000000,328.8,384,304.8,376.8,1208.7624995165,0
+CING.US,D,20230307,000000,364.8,378.72,328.8,348,502.00833313253,0
+CING.US,D,20230308,000000,338.4,348,331.2,338.4,154.46249993822,0
+CING.US,D,20230309,000000,336,374.4,333.6,355.2,565.52083310713,0
+CING.US,D,20230310,000000,417.6,458.4,364.8,444,18238.399992705,0
+CING.US,D,20230313,000000,372,372,300,316.8,3492.2166652698,0
+CING.US,D,20230314,000000,295.2,303.6,228.024,249.6,4019.3416650589,0
+CING.US,D,20230315,000000,252,264,240.024,247.2,1076.1583329029,0
+CING.US,D,20230316,000000,229.752,244.8,220.8,228.024,1638.5708326779,0
+CING.US,D,20230317,000000,228,228,216,222.072,714.87499971405,0
+CING.US,D,20230320,000000,228,230.4,219.696,219.696,470.13333314528,0
+CING.US,D,20230321,000000,217.92,226.8,216,218.928,285.52916655246,0
+CING.US,D,20230322,000000,230.4,232.8,216,218.4,315.87499987365,0
+CING.US,D,20230323,000000,218.4,264,216,244.8,891.43333297676,0
+CING.US,D,20230324,000000,240,247.2,219.048,247.2,210.40833324917,0
+CING.US,D,20230327,000000,247.2,254.4,232.8,235.224,453.77083315183,0
+CING.US,D,20230328,000000,252,252,232.824,249.6,261.4166665621,0
+CING.US,D,20230329,000000,252,252,242.4,247.2,416.65416650001,0
+CING.US,D,20230330,000000,252,252,235.2,244.8,574.17499977033,0
+CING.US,D,20230331,000000,244.8,254.4,235.92,236.4,223.87499991045,0
+CING.US,D,20230403,000000,247.2,250.32,237.576,240,118.53333328592,0
+CING.US,D,20230404,000000,242.4,244.8,227.544,237.576,139.05833327771,0
+CING.US,D,20230405,000000,237.6,239.976,230.4,232.824,190.70833325705,0
+CING.US,D,20230406,000000,242.4,242.4,230.4,230.856,58.245833310035,0
+CING.US,D,20230410,000000,230.4,244.776,230.4,240,85.60833329909,0
+CING.US,D,20230411,000000,237.6,242.4,229.2,242.4,83.27499996669,0
+CING.US,D,20230412,000000,232.8,249.144,232.8,239.76,92.76666662956,0
+CING.US,D,20230413,000000,243.6,249.6,240,244.8,219.28749991228,0
+CING.US,D,20230414,000000,240,244.8,238.824,240,94.21666662898,0
+CING.US,D,20230417,000000,247.2,247.2,240,244.8,149.49166660687,0
+CING.US,D,20230418,000000,239.976,252,239.976,244.68,114.38333328758,0
+CING.US,D,20230419,000000,247.2,252,240.024,249.6,103.1541666254,0
+CING.US,D,20230420,000000,244.8,251.976,242.4,244.8,40.237499983905,0
+CING.US,D,20230421,000000,240,268.8,240,249.6,306.05416654425,0
+CING.US,D,20230424,000000,252,261.6,244.8,261.312,219.27499991229,0
+CING.US,D,20230425,000000,261.6,261.6,256.8,260.4,216.49583324674,0
+CING.US,D,20230426,000000,256.8,285.576,254.4,266.232,118.37916661932,0
+CING.US,D,20230427,000000,261.6,261.6,252,256.8,132.88333328018,0
+CING.US,D,20230428,000000,261.6,264,254.4,259.2,101.63333329268,0
+CING.US,D,20230501,000000,256.8,278.4,256.8,268.8,55.60833331109,0
+CING.US,D,20230502,000000,259.2,268.8,259.2,264.888,84.320833299605,0
+CING.US,D,20230503,000000,268.8,276,264.024,268.8,81.720833300645,0
+CING.US,D,20230504,000000,261.6,270.96,259.2,261.6,175.86249992966,0
+CING.US,D,20230505,000000,259.2,271.2,258.84,259.296,71.037499971585,0
+CING.US,D,20230508,000000,280.8,280.8,254.4,264.144,214.37083324759,0
+CING.US,D,20230509,000000,261.6,268.392,256.8,264,253.21666656538,0
+CING.US,D,20230510,000000,256.8,268.776,247.2,259.2,142.86666660952,0
+CING.US,D,20230511,000000,256.8,261.6,247.2,249.6,143.49583327594,0
+CING.US,D,20230512,000000,252.24,261.6,240,244.8,187.9166665915,0
+CING.US,D,20230515,000000,261.6,261.6,232.8,232.8,252.54999989898,0
+CING.US,D,20230516,000000,228,238.44,227.088,230.376,440.833333157,0
+CING.US,D,20230517,000000,228,237.6,228,228,249.97083323335,0
+CING.US,D,20230518,000000,240,240,228,232.8,114.3458332876,0
+CING.US,D,20230519,000000,239.976,239.976,229.104,235.2,123.41249995064,0
+CING.US,D,20230522,000000,237.6,238.488,219.984,234.72,162.67499993493,0
+CING.US,D,20230523,000000,237.6,240,220.8,229.752,143.6666666092,0
+CING.US,D,20230524,000000,228,228,220.8,223.2,700.32916638654,0
+CING.US,D,20230525,000000,224.064,227.976,206.4,211.176,505.46249979782,0
+CING.US,D,20230526,000000,208.8,227.976,206.4,214.2,196.35833325479,0
+CING.US,D,20230530,000000,223.344,237.6,218.4,220.8,211.44999991542,0
+CING.US,D,20230531,000000,232.8,232.8,216,218.4,139.9291666107,0
+CING.US,D,20230601,000000,223.2,227.976,208.8,217.968,185.85833325899,0
+CING.US,D,20230602,000000,216.168,261.6,206.4,259.2,685.79583305901,0
+CING.US,D,20230605,000000,252,252,230.4,240,239.27083323763,0
+CING.US,D,20230606,000000,240,242.4,223.176,236.13,294.68333321546,0
+CING.US,D,20230607,000000,228,239.4,219.624,225.456,191.05833325691,0
+CING.US,D,20230608,000000,225.6,242.4,223.2,233.28,185.29999992588,0
+CING.US,D,20230609,000000,237.6,247.2,226.8,239.928,802.07083301251,0
+CING.US,D,20230612,000000,244.8,247.2,235.2,238.728,106.9291666239,0
+CING.US,D,20230613,000000,242.4,247.2,240,240,118.56666661924,0
+CING.US,D,20230614,000000,235.2,240,232.8,232.8,110.3208332892,0
+CING.US,D,20230615,000000,230.4,244.8,230.4,235.2,39.98333331734,0
+CING.US,D,20230616,000000,230.4,242.4,201.432,201.432,454.07083315171,0
+CING.US,D,20230620,000000,233.112,242.4,233.112,235.272,327.86666653552,0
+CING.US,D,20230621,000000,240,242.376,220.8,223.2,800.17083301326,0
+CING.US,D,20230622,000000,223.2,242.4,213.6,216,437.56249982498,0
+CING.US,D,20230623,000000,220.8,230.4,215.31,222,145.46249994181,0
+CING.US,D,20230626,000000,228,228,212.04,217.2,167.14166659981,0
+CING.US,D,20230627,000000,218.184,228,212.4,216,96.804166627945,0
+CING.US,D,20230628,000000,223.224,228,213.6,216,205.75416658437,0
+CING.US,D,20230629,000000,226.8,228,213.6,220.8,181.37499992745,0
+CING.US,D,20230630,000000,224.4,228,215.76,223.2,76.454166636085,0
+CING.US,D,20230703,000000,215.832,234,212.28,234,378.0958331821,0
+CING.US,D,20230705,000000,227.496,228,216,217.92,200.71249991972,0
+CING.US,D,20230706,000000,219.336,228,211.2,211.2,348.75416652717,0
+CING.US,D,20230707,000000,221.76,225.192,213.576,223.2,138.37083327799,0
+CING.US,D,20230710,000000,216.264,235.2,216.24,222,416.27083316683,0
+CING.US,D,20230711,000000,250.8,254.4,201.6,204,71956.970804551,0
+CING.US,D,20230712,000000,192,205.344,175.44,191.976,5505.3874977978,0
+CING.US,D,20230713,000000,183.12,203.88,181.224,196.8,1507.9666660635,0
+CING.US,D,20230714,000000,201.6,201.6,185.472,189.6,445.92083315497,0
+CING.US,D,20230717,000000,190.56,200.976,176.4,186,1061.3958329088,0
+CING.US,D,20230718,000000,196.728,196.728,176.4,187.176,614.69166642079,0
+CING.US,D,20230719,000000,182.4,189.6,173.088,184.8,1040.6041662504,0
+CING.US,D,20230720,000000,184.8,187.08,175.32,185.472,451.29166648615,0
+CING.US,D,20230721,000000,180,184.752,175.44,177.6,518.04999979278,0
+CING.US,D,20230724,000000,184.8,184.8,169.248,175.176,337.41249986503,0
+CING.US,D,20230725,000000,167.856,170.4,144,146.16,2869.6874988521,0
+CING.US,D,20230726,000000,144,150,144,146.952,543.8458331158,0
+CING.US,D,20230727,000000,150.12,152.64,120.12,135.912,2751.7083322327,0
+CING.US,D,20230728,000000,137.304,141.552,127.704,128.208,853.62083299189,0
+CING.US,D,20230731,000000,136.92,136.92,123.144,125.04,787.44999968502,0
+CING.US,D,20230801,000000,134.424,134.424,125.112,132.96,1073.7874995705,0
+CING.US,D,20230802,000000,133.68,144,129.6,141.12,441.86249982326,0
+CING.US,D,20230803,000000,136.8,139.104,132.48,134.64,221.93333324456,0
+CING.US,D,20230804,000000,132.24,135.12,129.6,130.2,300.45416654648,0
+CING.US,D,20230807,000000,137.328,144,129.6,136.8,1544.166666049,0
+CING.US,D,20230808,000000,134.64,141.6,129.36,137.568,1332.6166661336,0
+CING.US,D,20230809,000000,136.8,136.8,122.64,129.528,973.17083294407,0
+CING.US,D,20230810,000000,133.44,133.44,124.8,131.628,182.30833326041,0
+CING.US,D,20230811,000000,127.2,132,124.8,132,91.49166663007,0
+CING.US,D,20230814,000000,127.2,143.04,124.8,132.48,2495.5166656685,0
+CING.US,D,20230815,000000,155.76,155.76,136.824,148.824,1454.3874994182,0
+CING.US,D,20230816,000000,151.2,155.952,144,154.248,783.19999968672,0
+CING.US,D,20230817,000000,154.8,160.8,127.2,153.36,510.65833312907,0
+CING.US,D,20230818,000000,151.2,161.76,151.2,153.6,206.96666658388,0
+CING.US,D,20230821,000000,160.08,160.8,127.2,154.56,293.67083321587,0
+CING.US,D,20230822,000000,154.8,160.656,146.4,160.608,277.30416655575,0
+CING.US,D,20230823,000000,158.4,159.552,153.6,159.504,123.61249995056,0
+CING.US,D,20230824,000000,162,162,154.728,157.704,176.56249992938,0
+CING.US,D,20230825,000000,160.56,163.2,156,162.192,322.499999871,0
+CING.US,D,20230828,000000,163.2,163.2,152.808,160.752,272.97083322415,0
+CING.US,D,20230829,000000,164.4,164.4,153.6,160.512,252.65833323227,0
+CING.US,D,20230830,000000,163.2,163.2,144,157.272,374.06666651704,0
+CING.US,D,20230831,000000,159.6,159.6,151.2,154.104,228.8458332418,0
+CING.US,D,20230901,000000,156.96,156.96,151.2,153.6,143.00416660947,0
+CING.US,D,20230905,000000,160.512,165.48,151.2,155.52,335.3458331992,0
+CING.US,D,20230906,000000,164.4,164.4,153,156,309.23749987631,0
+CING.US,D,20230907,000000,149.04,152.976,129.72,132.024,1175.2833328632,0
+CING.US,D,20230908,000000,132,144.456,129.12,138.6,9975.1583293433,0
+CING.US,D,20230911,000000,129.576,137.592,116.376,137.592,8515.783329927,0
+CING.US,D,20230912,000000,130.848,146.424,128.4,146.424,1096.3374995615,0
+CING.US,D,20230913,000000,168,170.376,133.92,148.8,2693.8124989225,0
+CING.US,D,20230914,000000,159.6,165.504,148.8,156.768,2036.3291658521,0
+CING.US,D,20230915,000000,150.96,165.504,144,165.504,2111.9249991552,0
+CING.US,D,20230918,000000,164.712,174.192,155.592,165.36,2575.0291656367,0
+CING.US,D,20230919,000000,165.6,177.12,160.848,172.8,472.55833314431,0
+CING.US,D,20230920,000000,175.704,187.2,168,179.04,1368.2291661194,0
+CING.US,D,20230921,000000,170.568,182.4,168,182.4,301.28749987948,0
+CING.US,D,20230922,000000,183.6,183.6,163.2,172.8,1373.0708327841,0
+CING.US,D,20230925,000000,178.992,178.992,161.448,166.08,468.07916647944,0
+CING.US,D,20230926,000000,167.016,180,167.016,172.56,460.53749981578,0
+CING.US,D,20230927,000000,170.4,178.8,158.4,163.152,192.09166658983,0
+CING.US,D,20230928,000000,168.72,175.2,168.72,172.8,167.6791665996,0
+CING.US,D,20230929,000000,168.024,177.408,160.8,170.16,87.48333329834,0
+CING.US,D,20231002,000000,163.368,179.976,158.4,166.104,261.68749989533,0
+CING.US,D,20231003,000000,165.576,166.08,160.824,166.08,40.529166650455,0
+CING.US,D,20231004,000000,165.576,165.576,145.2,155.952,375.99166651627,0
+CING.US,D,20231005,000000,156,156,144,149.04,174.9166665967,0
+CING.US,D,20231006,000000,155.328,156,134.4,148.56,266.01666656026,0
+CING.US,D,20231009,000000,141.6,146.4,132,136.8,320.79999987168,0
+CING.US,D,20231010,000000,136.8,153.48,134.424,147.816,151.62083327269,0
+CING.US,D,20231011,000000,151.2,151.2,136.8,136.8,139.96249994402,0
+CING.US,D,20231012,000000,132.264,156,127.2,129.6,288.54166655125,0
+CING.US,D,20231013,000000,138.96,146.256,121.2,123.624,398.92499984043,0
+CING.US,D,20231016,000000,132,132.912,117.588,122.4,341.19166653019,0
+CING.US,D,20231017,000000,124.752,129.552,120,124.8,184.07916659304,0
+CING.US,D,20231018,000000,127.8,127.8,118.56,122.4,194.22499992231,0
+CING.US,D,20231019,000000,116.88,122.4,102.384,109.968,166.82083326661,0
+CING.US,D,20231020,000000,112.08,117.264,112.08,112.8,235.35416657253,0
+CING.US,D,20231023,000000,112.8,122.616,112.8,117.6,260.97499989561,0
+CING.US,D,20231024,000000,113.352,124.56,113.352,118.032,79.46666663488,0
+CING.US,D,20231025,000000,123.912,123.912,98.3758,98.4,279.70833322145,0
+CING.US,D,20231026,000000,112.8,112.8,96.24,103.68,266.72916655997,0
+CING.US,D,20231027,000000,105.6,110.376,98.4,98.4,270.61666655842,0
+CING.US,D,20231030,000000,102.48,107.976,98.4024,103.2,123.87499995045,0
+CING.US,D,20231031,000000,106.8,107.976,98.4,103.2,95.94166662829,0
+CING.US,D,20231101,000000,105.6,112.32,98.4,98.4,316.72083320665,0
+CING.US,D,20231102,000000,103.2,107.856,96.288,99.5758,313.62916654122,0
+CING.US,D,20231103,000000,108.216,109.68,96,100.2,226.62083324268,0
+CING.US,D,20231106,000000,98.472,100.2,72.84,96,399.03333317372,0
+CING.US,D,20231107,000000,93.24,95.76,88.8,91.2,204.72499991811,0
+CING.US,D,20231108,000000,91.224,91.224,74.376,87.312,185.47916659248,0
+CING.US,D,20231109,000000,89.04,94.776,86.4,88.8,376.89583318258,0
+CING.US,D,20231110,000000,94.488,94.488,75.624,75.624,140.86249994365,0
+CING.US,D,20231113,000000,79.2,91.2,73.488,74.4,383.49166651327,0
+CING.US,D,20231114,000000,74.4,90.72,67.488,72,617.37499975305,0
+CING.US,D,20231115,000000,76.728,76.728,66.24,72.024,642.5833330763,0
+CING.US,D,20231116,000000,72.624,74.496,66,69.84,154.12499993835,0
+CING.US,D,20231117,000000,72.48,74.4,66,72.024,193.333333256,0
+CING.US,D,20231120,000000,80.544,91.2,74.736,82.056,328.40833320197,0
+CING.US,D,20231121,000000,88.56,88.8,76.8,79.44,100.25833329323,0
+CING.US,D,20231122,000000,76.3666,86.112,76.3666,85.8,75.25833330323,0
+CING.US,D,20231124,000000,86.616,86.616,81.84,85.776,71.612499971355,0
+CING.US,D,20231127,000000,88.8,88.8,78.192,82.08,148.64166660721,0
+CING.US,D,20231128,000000,84.024,84.456,73.224,75.624,1218.6833328459,0
+CING.US,D,20231129,000000,77.76,88.8,73.224,74.4,4901.0749980396,0
+CING.US,D,20231130,000000,77.04,81.6,61.92,75.24,8691.8333298566,0
+CING.US,D,20231201,000000,76.92,83.0388,63.6012,73.44,6595.9999973616,0
+CING.US,D,20231204,000000,69.6,71.5848,60,61.2,2809.7499988761,0
+CING.US,D,20231205,000000,59.88,64.44,56.4,60.5436,2280.9166657543,0
+CING.US,D,20231206,000000,59.16,61.8,49.2,54.8304,7780.4999968878,0
+CING.US,D,20231207,000000,54,54.6,44.64,44.76,4097.9999983608,0
+CING.US,D,20231208,000000,43.92,45.84,40.98,42.36,2832.4166655337,0
+CING.US,D,20231211,000000,41.4,43.2,39,40.2,1772.4166659577,0
+CING.US,D,20231212,000000,40.44,40.8,36,38.16,1069.999999572,0
+CING.US,D,20231213,000000,35.16,36.4332,32.4,34.44,2832.1666655338,0
+CING.US,D,20231214,000000,34.08,37.14,33.12,34.68,2390.833332377,0
+CING.US,D,20231215,000000,25.08,29.3244,24.12,25.56,6119.166664219,0
+CING.US,D,20231218,000000,27.24,31.8,24,27,3557.4166652437,0
+CING.US,D,20231219,000000,27.84,34.8,24.6012,26.64,4354.999998258,0
+CING.US,D,20231220,000000,27.96,29.88,25.6224,25.8,2717.4166655797,0
+CING.US,D,20231221,000000,25.68,25.8,22.8,24.6,3731.666665174,0
+CING.US,D,20231222,000000,24.48,25.2,24.36,24.96,887.5833329783,0
+CING.US,D,20231226,000000,25.2,26.76,23.0532,23.76,2574.8333323034,0
+CING.US,D,20231227,000000,45.48,61.2,40.08,47.88,4780490.8314211,0
+CING.US,D,20231228,000000,120,152.4,97.32,117.84,2224631.7491101,0
+CING.US,D,20231229,000000,90,114.24,89.16,91.8,239261.83323763,0
+CING.US,D,20240102,000000,84.96,98.1588,78,80.64,81774.666633957,0
+CING.US,D,20240103,000000,81,106.8,81,97.2,75212.583303248,0
+CING.US,D,20240104,000000,96,100.2,84.6,86.28,27788.249988885,0
+CING.US,D,20240105,000000,84.36,86.88,75.96,75.96,28399.74998864,0
+CING.US,D,20240108,000000,78.36,79.7712,66.84,75,18351.24999266,0
+CING.US,D,20240109,000000,79.08,101.76,74.16,90.96,82935.249966826,0
+CING.US,D,20240110,000000,88.08,89.7,82.8,88.32,13122.416661418,0
+CING.US,D,20240111,000000,84,86.4,79.8,82.2,11758.499995297,0
+CING.US,D,20240112,000000,81,88.44,79.32,84.84,13858.749994457,0
+CING.US,D,20240116,000000,80.88,84.8136,73.2,76.08,8020.2499967919,0
+CING.US,D,20240117,000000,70.92,71.9988,62.88,66,6498.2499974007,0
+CING.US,D,20240118,000000,65.64,66.48,60.7116,64.08,6923.0833305641,0
+CING.US,D,20240119,000000,61.32,62.7,54,54.24,8386.4999966454,0
+CING.US,D,20240122,000000,55.92,55.92,49.32,50.34,6469.999997412,0
+CING.US,D,20240123,000000,50.4,50.4,40.44,42.72,9861.666662722,0
+CING.US,D,20240124,000000,42.84,57.6,42.2412,52.2,18668.916659199,0
+CING.US,D,20240125,000000,50.16,50.76,45.6,47.28,5334.5833311995,0
+CING.US,D,20240126,000000,47.28,49.4184,43.644,44.52,5668.0833310661,0
+CING.US,D,20240129,000000,42.36,46.56,38.6376,39.36,12306.666661744,0
+CING.US,D,20240130,000000,39,40.122,35.4,35.52,11229.583328842,0
+CING.US,D,20240131,000000,35.16,39.714,35.16,37.2,11646.499995341,0
+CING.US,D,20240201,000000,36.84,58.32,36.84,40.32,220643.99991174,0
+CING.US,D,20240202,000000,24,24,15.36,15.96,254240.58323164,0
+CING.US,D,20240205,000000,17.16,17.4,15,15.72,87608.249964957,0
+CING.US,D,20240206,000000,15.36,16.32,14.4,15.48,44128.916649015,0
+CING.US,D,20240207,000000,15.6,15.66,12.6,13.08,52873.166645517,0
+CING.US,D,20240208,000000,13.32,15.48,12.36,15,51336.666646132,0
+CING.US,D,20240209,000000,14.88,14.88,13.44,14.4,17827.166659536,0
+CING.US,D,20240212,000000,14.4,14.9988,12.72,13.44,25748.916656367,0
+CING.US,D,20240213,000000,13.8,15.12,13.2,14.04,27898.499988841,0
+CING.US,D,20240214,000000,14.4,14.4,13.2,13.92,14985.249994006,0
+CING.US,D,20240215,000000,13.92,14.4,13.56,13.92,13555.916661244,0
+CING.US,D,20240216,000000,14.28,14.4,13.08,13.92,12181.083328461,0
+CING.US,D,20240220,000000,14.4,14.4,13.44,13.8,15981.083326941,0
+CING.US,D,20240221,000000,13.56,13.572,12.36,12.96,37255.666651764,0
+CING.US,D,20240222,000000,12.96,13.8,12,13.32,30764.749987694,0
+CING.US,D,20240223,000000,12.96,13.3788,12,12.48,16948.833326554,0
+CING.US,D,20240226,000000,12.96,13.0788,12.12,12.6,13176.24999473,0
+CING.US,D,20240227,000000,12.6,13.08,12.48,13.08,9776.4166627561,0
+CING.US,D,20240228,000000,12.96,15,12.5172,14.52,28686.666655192,0
+CING.US,D,20240229,000000,14.16,17.52,13.56,16.14,64637.833307478,0
+CING.US,D,20240301,000000,15.96,18,13.8,16.08,52103.249979159,0
+CING.US,D,20240304,000000,16.08,16.08,13.44,14.16,25368.583323186,0
+CING.US,D,20240305,000000,14.4,15.1176,13.08,13.86,18205.916659384,0
+CING.US,D,20240306,000000,14.16,14.6352,13.32,13.56,7591.4999969634,0
+CING.US,D,20240307,000000,13.56,14.4,12.96,14.28,17792.499992883,0
+CING.US,D,20240308,000000,14.64,14.64,13.32,14.4,12434.416661693,0
+CING.US,D,20240311,000000,14.64,16.2,14.28,14.88,39365.66665092,0
+CING.US,D,20240312,000000,15.6,15.6,13.32,14.76,12058.499995177,0
+CING.US,D,20240313,000000,14.4,14.88,14.16,14.76,29900.99998804,0
+CING.US,D,20240314,000000,15.24,15.24,13.992,14.4,8887.4166631117,0
+CING.US,D,20240315,000000,14.16,14.52,13.56,13.56,14633.416660813,0
+CING.US,D,20240318,000000,13.8,14.256,12.84,13.32,15010.583327329,0
+CING.US,D,20240319,000000,13.2,13.3668,12.36,12.96,7004.6666638648,0
+CING.US,D,20240320,000000,13.08,13.5588,12.72,12.96,7555.2499969779,0
+CING.US,D,20240321,000000,13.2,13.68,12.72,12.96,8106.3333300908,0
+CING.US,D,20240322,000000,12.6,15,12.6,13.92,61899.166641907,0
+CING.US,D,20240325,000000,13.32,14.04,13.14,13.32,19589.833325497,0
+CING.US,D,20240326,000000,13.32,13.8,12.96,13.32,8196.2499967215,0
+CING.US,D,20240327,000000,13.44,13.44,12.96,13.08,11362.166662122,0
+CING.US,D,20240328,000000,13.32,13.38,12.96,13.2,6210.9999975156,0
+CING.US,D,20240401,000000,13.32,14.04,12.6,13.08,18133.83332608,0
+CING.US,D,20240402,000000,12.72,13.7928,12,12.84,18600.916659226,0
+CING.US,D,20240403,000000,12.72,12.96,12.36,12.84,8484.6666632728,0
+CING.US,D,20240404,000000,12.6,13.2,11.88,12.84,17276.083326423,0
+CING.US,D,20240405,000000,12.6,12.72,11.52,12.36,10584.3333291,0
+CING.US,D,20240408,000000,12.48,12.48,12,12.12,4035.833331719,0
+CING.US,D,20240409,000000,12.36,12.36,12,12.12,5645.7499977417,0
+CING.US,D,20240410,000000,12.24,12.54,12,12.0084,4496.9999982012,0
+CING.US,D,20240411,000000,12,12.3,11.0676,11.5388,9614.5833294875,0
+CING.US,D,20240412,000000,11.5392,11.76,11.0412,11.0544,6561.4166640421,0
+CING.US,D,20240415,000000,10.92,11.73,9,9.36,20907.33332497,0
+CING.US,D,20240416,000000,9.6,9.99,9.6,9.72,7336.7499970653,0
+CING.US,D,20240417,000000,10.3188,10.68,10.0116,10.2216,12719.416661579,0
+CING.US,D,20240418,000000,10.1928,10.8,10.1928,10.56,3675.9166651963,0
+CING.US,D,20240419,000000,10.5552,10.7988,9.9156,10.278,14525.49999419,0
+CING.US,D,20240422,000000,10.7616,11.28,10.0128,10.632,6077.2499975691,0
+CING.US,D,20240423,000000,11.0472,11.0472,10.3212,10.5444,3112.9999987548,0
+CING.US,D,20240424,000000,10.2936,10.77,10.2,10.44,1960.6666658824,0
+CING.US,D,20240425,000000,9.966,10.8,9.9288,10.08,4842.0833313965,0
+CING.US,D,20240426,000000,10.4208,11.1588,10.08,10.5612,721.1666663782,0
+CING.US,D,20240429,000000,10.68,10.722,10.0944,10.4892,1781.1666659542,0
+CING.US,D,20240430,000000,10.206,11.508,10.1928,11.0058,2892.7499988429,0
+CING.US,D,20240501,000000,11.52,12.48,11.52,12.48,5178.333331262,0
+CING.US,D,20240502,000000,12.24,13.92,12.12,13.44,19371.416658918,0
+CING.US,D,20240503,000000,13.68,13.7988,10.92,11.5752,13891.499994443,0
+CING.US,D,20240506,000000,11.7828,12.4788,10.44,10.4484,9954.4999960182,0
+CING.US,D,20240507,000000,10.5,11.0832,9.84,10.6404,10177.916662596,0
+CING.US,D,20240508,000000,11.04,11.16,10.32,10.656,4392.2499982431,0
+CING.US,D,20240509,000000,10.5624,10.8,10.32,10.62,2099.8333324934,0
+CING.US,D,20240510,000000,10.566,10.968,8.4,9.132,8448.7499966205,0
+CING.US,D,20240513,000000,9.132,9.96,9.132,9.4908,7613.8333302878,0
+CING.US,D,20240514,000000,9.6,10.08,9.012,9.72,5424.5833311635,0
+CING.US,D,20240515,000000,9.48,9.84,9.36,9.48,4164.5833316675,0
+CING.US,D,20240516,000000,10.2588,10.2588,9.24,9.48,4695.4166647885,0
+CING.US,D,20240517,000000,9.48,9.624,9.2412,9.62279,1406.1666661042,0
+CING.US,D,20240520,000000,9.6,9.888,9.24,9.4788,1590.2499993639,0
+CING.US,D,20240521,000000,11.9808,11.9808,8.4,9.9606,486028.66647226,0
+CING.US,D,20240522,000000,9.6,10.32,9,9.6612,43730.999982508,0
+CING.US,D,20240523,000000,9.576,10.2,9.12,9.9,35599.166652427,0
+CING.US,D,20240524,000000,9.6792,10.158,9.1464,9.4644,13234.249994706,0
+CING.US,D,20240528,000000,9.5304,9.6,7.8,8.4924,28317.999988673,0
+CING.US,D,20240529,000000,8.52,8.64,7.92,8.4,11301.916662146,0
+CING.US,D,20240530,000000,8.16012,9,8.16,8.6064,8507.5833299303,0
+CING.US,D,20240531,000000,8.976,8.976,8.34,8.412,5214.6666645808,0
+CING.US,D,20240603,000000,8.64,8.7456,8.3412,8.496,8874.99999645,0
+CING.US,D,20240604,000000,8.52,8.94839,8.4,8.5212,6339.0833307977,0
+CING.US,D,20240605,000000,8.28,8.88,8.1648,8.6052,10692.66666239,0
+CING.US,D,20240606,000000,8.868,8.868,8.16,8.616,8258.4166633633,0
+CING.US,D,20240607,000000,8.6208,8.76,8.16,8.6736,8961.8333297486,0
+CING.US,D,20240610,000000,8.6256,8.6292,8.064,8.448,11850.74999526,0
+CING.US,D,20240611,000000,8.2992,8.664,8.04,8.52,8379.0833299817,0
+CING.US,D,20240612,000000,8.5716,8.76,8.16,8.4,15196.999993921,0
+CING.US,D,20240613,000000,8.64,8.64,8.16,8.3148,3071.7499987713,0
+CING.US,D,20240614,000000,8.4,8.50331,7.92,7.9332,6174.7499975301,0
+CING.US,D,20240617,000000,8.0556,8.34,7.9488,8.04,6334.7499974661,0
+CING.US,D,20240618,000000,8.4,8.4432,6.24,6.84,39533.249984187,0
+CING.US,D,20240620,000000,7.212,7.44,6.8412,7.4388,16005.833326931,0
+CING.US,D,20240621,000000,7.9212,8.0268,6.9552,6.9552,14507.666660864,0
+CING.US,D,20240624,000000,7.2036,7.776,7.0044,7.284,8632.499996547,0
+CING.US,D,20240625,000000,7.7688,8.04,6.6,7.032,71133.916638213,0
+CING.US,D,20240626,000000,7.32,7.596,6.732,6.768,20163.333325268,0
+CING.US,D,20240627,000000,6.7968,7.0416,6.3672,7.008,10782.083329021,0
+CING.US,D,20240628,000000,6.4836,7.08,3.6804,3.84,213771.99991449,0
+CING.US,D,20240701,000000,4.362,6.6,3.408,4.128,491845.24980326,0
+CING.US,D,20240702,000000,4.08,4.08,3.738,3.816,30748.333321034,0
+CING.US,D,20240703,000000,3.672,4.4544,3.612,3.84,94421.416628898,0
+CING.US,D,20240705,000000,3.936,4.1688,3.72,4.04524,59980.999976008,0
+CING.US,D,20240708,000000,4.2,4.44,3.9168,4.38,34816.749986073,0
+CING.US,D,20240709,000000,4.2132,5.16,4.2132,4.4676,33967.333319746,0
+CING.US,D,20240710,000000,4.5,9,4.3296,7.776,103403.41662531,0
+CING.US,D,20240711,000000,6.702,6.702,5.5272,5.7648,115070.91662064,0
+CING.US,D,20240712,000000,5.4,5.8488,4.9572,5.16,121634.41661801,0
+CING.US,D,20240715,000000,5.16,5.3628,3.828,4.788,165681.58326706,0
+CING.US,D,20240716,000000,4.758,4.7688,4.1148,4.1148,76268.916636159,0
+CING.US,D,20240717,000000,4.4124,4.4124,3.996,4.128,33133.916653413,0
+CING.US,D,20240718,000000,4.116,4.308,3.96,4.0452,24615.499990154,0
+CING.US,D,20240719,000000,3.96,4.1316,3.84,4.026,20676.166658396,0
+CING.US,D,20240722,000000,3.9792,4.1544,3.72,3.9108,22688.333324258,0
+CING.US,D,20240723,000000,3.8592,4.4568,3.732,4.3488,44600.833315493,0
+CING.US,D,20240724,000000,4.428,4.656,4.0836,4.4376,34596.083319495,0
+CING.US,D,20240725,000000,4.5732,4.5828,4.1328,4.56,15545.833327115,0
+CING.US,D,20240726,000000,4.5204,4.8,4.224,4.236,24780.499990088,0
+CING.US,D,20240729,000000,4.368,4.7988,3.92939,4.26,52328.499979069,0
+CING.US,D,20240730,000000,4.2552,4.3416,3.948,4.014,10146.166662608,0
+CING.US,D,20240731,000000,4.152,4.2528,3.9348,4.2372,22070.166657839,0
+CING.US,D,20240801,000000,4.152,4.2492,3.756,4.056,28746.083321835,0
+CING.US,D,20240802,000000,3.96,3.96,3.7116,3.7344,9130.6666630144,0
+CING.US,D,20240805,000000,3.7152,3.7152,3.2556,3.54,23341.41665733,0
+CING.US,D,20240806,000000,4.08,4.32,3.384,3.696,23199.166657387,0
+CING.US,D,20240807,000000,3.678,3.678,3.156,3.2532,62245.499975102,0
+CING.US,D,20240808,000000,3.2148,3.2148,2.574,2.832,74636.416636812,0
+CING.US,D,20240809,000000,2.36,2.83,1.82,2.445,504151,0
+CING.US,D,20240812,000000,2.11,3.4,2.11,2.8501,442178,0
+CING.US,D,20240813,000000,2.93,2.9683,2.14,2.25,206110,0
+CING.US,D,20240814,000000,2.27,2.48,1.8001,1.845,104527,0
+CING.US,D,20240815,000000,4.16,6.8,3.8,4.8,105319107,0
+CING.US,D,20240816,000000,10.52,20.83,8.71,17.69,100646484,0
+CING.US,D,20240819,000000,15.38,16.15,11.58,12.8,9441327,0
+CING.US,D,20240820,000000,10.21,15.55,9.5,13.34,9972310,0
+CING.US,D,20240821,000000,12.55,14.37,10.9,11,2470703,0
+CING.US,D,20240822,000000,11.2,12.4,11,11.34,1039471,0
+CING.US,D,20240823,000000,10.6,10.865,9.6,9.69,885088,0
+CING.US,D,20240826,000000,10.09,11.8799,9.53,10.27,1970336,0
+CING.US,D,20240827,000000,10.01,10.59,9.7,9.88,388927,0
+CING.US,D,20240828,000000,9.52,10.09,7.77,8,866238,0
+CING.US,D,20240829,000000,7.61,7.81,6.25,6.43,854863,0
+CING.US,D,20240830,000000,6.63,9.69,6.01,7.89,5248724,0
+CING.US,D,20240903,000000,7.22,7.69,6.6701,7,610873,0
+CING.US,D,20240904,000000,6.72,7.35,6.4014,6.71,521333,0
+CING.US,D,20240905,000000,6.5,6.7098,6,6.02,587519,0
+CING.US,D,20240906,000000,6.02,6.2889,5.3,5.92,381947,0
+CING.US,D,20240909,000000,5.93,6.0205,5.38,5.49,242239,0
+CING.US,D,20240910,000000,5.38,5.75,5.0239,5.45,269003,0
+CING.US,D,20240911,000000,5.26,7,5.26,6.51,791816,0
+CING.US,D,20240912,000000,6.31,6.7,5.67,5.94,438514,0
+CING.US,D,20240913,000000,5.89,6.4739,5.35,5.4,612231,0
+CING.US,D,20240916,000000,5.25,5.48,4.92,4.95,409286,0
+CING.US,D,20240917,000000,4.92,5.35,4.92,5.17,266268,0
+CING.US,D,20240918,000000,5.07,5.23,4.85,4.94,309900,0
+CING.US,D,20240919,000000,4.97,5.3,4.92,5.14,283766,0
+CING.US,D,20240920,000000,5.21,5.4399,5.07,5.2,172664,0
+CING.US,D,20240923,000000,5.17,5.17,4.92,5.12,159625,0
+CING.US,D,20240924,000000,5.19,5.22,4.94,5.01,172105,0
+CING.US,D,20240925,000000,5.05,5.21,5.05,5.15,107832,0
+CING.US,D,20240926,000000,5.2,5.29,4.96,5.14,161226,0
+CING.US,D,20240927,000000,5.08,5.168,4.95,5.03,116280,0
+CING.US,D,20240930,000000,5.02,5.1499,4.9,5.04,157865,0
+CING.US,D,20241001,000000,5.01,5.1,4.87,4.92,101347,0
+CING.US,D,20241002,000000,4.85,4.96,4.7,4.81,90225,0
+CING.US,D,20241003,000000,4.81,4.9148,4.81,4.82,64139,0
+CING.US,D,20241004,000000,4.84,4.9401,4.75,4.81,61706,0
+CING.US,D,20241007,000000,4.67,4.9842,4.67,4.87,87858,0
+CING.US,D,20241008,000000,4.86,4.94,4.5,4.5,150640,0
+CING.US,D,20241009,000000,4.5,4.7152,4.3,4.34,213325,0
+CING.US,D,20241010,000000,4.32,4.45,4.17,4.45,84692,0
+CING.US,D,20241011,000000,4.58,5.01,4.5,4.84,197070,0
+CING.US,D,20241014,000000,4.84,4.9699,4.44,4.51,144999,0
+CING.US,D,20241015,000000,4.45,4.6222,4.41,4.45,82913,0
+CING.US,D,20241016,000000,4.28,4.54,4.28,4.4,104943,0
+CING.US,D,20241017,000000,4.38,4.54,4.35,4.49,29150,0
+CING.US,D,20241018,000000,4.53,4.6,4.41,4.59,50375,0
+CING.US,D,20241021,000000,4.65,4.94,4.55,4.92,111917,0
+CING.US,D,20241022,000000,4.98,5.2296,4.86,5.19,120517,0
+CING.US,D,20241023,000000,5.15,5.1799,4.5,4.67,96029,0
+CING.US,D,20241024,000000,4.62,4.79,4.52,4.63,48435,0
+CING.US,D,20241025,000000,4.7,4.75,4.3066,4.37,92162,0
+CING.US,D,20241028,000000,4.41,4.55,4.25,4.34,85965,0
+CING.US,D,20241029,000000,4.33,4.4659,4.33,4.39,65321,0
+CING.US,D,20241030,000000,4.35,4.48,4.19,4.26,106056,0
+CING.US,D,20241031,000000,4.18,4.29,3.9512,4.04,103315,0
+CING.US,D,20241101,000000,3.94,4.1,3.81,3.85,66447,0
+CING.US,D,20241104,000000,3.81,3.94,3.8,3.83,43875,0
+CING.US,D,20241105,000000,3.78,3.85,3.64,3.65,66859,0
+CING.US,D,20241106,000000,3.57,3.7,3.3,3.36,117841,0
+CING.US,D,20241107,000000,3.3,3.59,3.02,3.44,1531052,0
+CING.US,D,20241108,000000,3.29,3.57,3.29,3.47,138054,0
+CING.US,D,20241111,000000,3.54,4.58,3.54,4.52,522834,0
+CING.US,D,20241112,000000,4.53,4.99,4.13,4.17,417624,0
+CING.US,D,20241113,000000,4.09,4.4338,4.0501,4.33,221944,0
+CING.US,D,20241114,000000,4.43,4.48,4.22,4.22,103755,0
+CING.US,D,20241115,000000,4.27,4.3158,4.1,4.2,53614,0
+CING.US,D,20241118,000000,4.19,4.19,4.01,4.02,57058,0
+CING.US,D,20241119,000000,4.04,4.14,3.9982,4.1,27622,0
+CING.US,D,20241120,000000,4.29,5.0199,4.2774,4.48,445869,0
+CING.US,D,20241121,000000,4.79,4.9,4.43,4.65,99647,0
+CING.US,D,20241122,000000,4.75,4.86,4.46,4.72,136000,0
+CING.US,D,20241125,000000,4.69,4.9,4.5084,4.7,89338,0
+CING.US,D,20241126,000000,4.48,4.61,4.3,4.36,63657,0
+CING.US,D,20241127,000000,4.34,4.35,3.94,4.2,240513,0
+CING.US,D,20241129,000000,4.13,4.44,4.13,4.36,61126,0
+CING.US,D,20241202,000000,4.49,4.5,4.285,4.3,51754,0
+CING.US,D,20241203,000000,4.3,4.3766,4.1277,4.17,59484,0
+CING.US,D,20241204,000000,4.32,4.32,4.15,4.23,84039,0
+CING.US,D,20241205,000000,4.2,4.2343,4.1027,4.16,62596,0
+CING.US,D,20241206,000000,4.3,4.3,4.1,4.28,64461,0
+CING.US,D,20241209,000000,4.15,4.36,4.0901,4.33,44954,0
+CING.US,D,20241210,000000,4.3,4.385,4.2,4.33,54952,0
+CING.US,D,20241211,000000,4.37,4.38,4.1708,4.28,32959,0
+CING.US,D,20241212,000000,4.31,4.3136,4.17,4.22,26623,0
+CING.US,D,20241213,000000,4.24,4.39,4.1512,4.21,37020,0
+CING.US,D,20241216,000000,4.29,4.29,4,4.03,89273,0
+CING.US,D,20241217,000000,4,4.13,4,4.07,67823,0
+CING.US,D,20241218,000000,4.05,4.18,4.0011,4.1,50545,0
+CING.US,D,20241219,000000,4.32,4.32,4.08,4.1,62882,0
+CING.US,D,20241220,000000,4.11,4.27,4.1,4.1,84575,0
+CING.US,D,20241223,000000,4.17,4.9746,4.16,4.76,265879,0
+CING.US,D,20241224,000000,4.8,5.1,4.68,4.86,149470,0
+CING.US,D,20241226,000000,4.99,4.9906,4.67,4.82,97153,0
+CING.US,D,20241227,000000,4.95,4.95,4.68,4.78,78352,0
+CING.US,D,20241230,000000,4.87,5.1,4.63,4.98,129831,0
+CING.US,D,20241231,000000,5.1,5.1,4.77,4.93,155486,0
+CING.US,D,20250102,000000,5.02,5.16,4.9009,5.1,202673,0
+CING.US,D,20250103,000000,5.18,5.2,4.82,5.05,147754,0
+CING.US,D,20250106,000000,5.15,5.18,4.9,4.97,96093,0
+CING.US,D,20250107,000000,5,5.588,4.565,4.7,1716977,0
+CING.US,D,20250108,000000,4.57,4.6055,4.3,4.31,194748,0
+CING.US,D,20250110,000000,4.31,5.34,4.2701,4.81,355926,0
+CING.US,D,20250113,000000,4.66,4.764,4.4,4.63,108313,0
+CING.US,D,20250114,000000,4.66,4.789,4.6,4.62,31180,0
+CING.US,D,20250115,000000,4.66,4.88,4.62,4.72,153245,0
+CING.US,D,20250116,000000,4.79,5.16,4.66,4.98,173803,0
+CING.US,D,20250117,000000,4.87,4.95,4.76,4.76,70391,0
+CING.US,D,20250121,000000,4.78,4.96,4.5,4.82,179362,0
+CING.US,D,20250122,000000,4.86,5.15,4.71,5.03,160947,0
+CING.US,D,20250123,000000,5.06,5.17,4.81,5.1,65759,0
+CING.US,D,20250124,000000,5.1,5.15,4.89,5.08,88733,0
+CING.US,D,20250127,000000,5.08,5.08,4.55,4.85,138374,0
+CING.US,D,20250128,000000,4.87,5.09,4.65,5,89683,0
+CING.US,D,20250129,000000,5,5.01,4.63,4.74,254876,0
+CING.US,D,20250130,000000,4.9,4.9,4.37,4.55,287706,0
+CING.US,D,20250131,000000,4.62,4.79,4.46,4.55,165242,0
+CING.US,D,20250203,000000,4.45,4.6591,4.35,4.52,95652,0
+CING.US,D,20250204,000000,4.39,4.69,4.39,4.56,49903,0
+CING.US,D,20250205,000000,4.49,4.78,4.38,4.73,64100,0
+CING.US,D,20250206,000000,4.84,5.03,4.45,4.67,229657,0
+CING.US,D,20250207,000000,4.8,4.89,4.4,4.47,82704,0
+CING.US,D,20250210,000000,4.47,4.53,4.31,4.36,77455,0
+CING.US,D,20250211,000000,4.44,4.6,4.32,4.57,54536,0
+CING.US,D,20250212,000000,4.65,4.65,4.45,4.52,73862,0
+CING.US,D,20250213,000000,4.5,4.59,4.3,4.34,102253,0
+CING.US,D,20250214,000000,4.45,4.55,4.22,4.51,102807,0
+CING.US,D,20250218,000000,4.47,4.515,4.2901,4.32,134349,0
+CING.US,D,20250219,000000,4.35,4.5799,4.16,4.225,143251,0
+CING.US,D,20250220,000000,4.22,4.33,4.16,4.23,48940,0
+CING.US,D,20250221,000000,4.17,4.4106,4.17,4.27,77284,0
+CING.US,D,20250224,000000,4.34,4.35,4.12,4.22,87159,0
+CING.US,D,20250225,000000,4.13,4.2,3.9209,4.14,146341,0
+CING.US,D,20250226,000000,4.11,4.32,4.11,4.28,80191,0
+CING.US,D,20250227,000000,4.24,4.365,4.18,4.22,82996,0
+CING.US,D,20250228,000000,4.15,4.28,4,4.12,130378,0
+CING.US,D,20250303,000000,4.18,4.18,3.9,3.95,88050,0
+CING.US,D,20250304,000000,3.91,4.0399,3.5216,3.85,216199,0
+CING.US,D,20250305,000000,3.79,3.9,3.59,3.76,129768,0
+CING.US,D,20250306,000000,3.8,3.91,3.65,3.83,61599,0
+CING.US,D,20250307,000000,3.89,3.9899,3.7,3.86,46276,0
+CING.US,D,20250310,000000,3.79,3.94,3.7,3.7,51807,0
+CING.US,D,20250311,000000,3.7,3.8769,3.47,3.66,118235,0
+CING.US,D,20250312,000000,3.75,3.9,3.67,3.82,52570,0
+CING.US,D,20250313,000000,3.89,3.93,3.63,3.63,108737,0
+CING.US,D,20250314,000000,3.71,3.73,3.55,3.59,54239,0
+CING.US,D,20250317,000000,3.6424,3.705,3.56,3.7,36344,0
+CING.US,D,20250318,000000,3.68,3.69,3.62,3.645,26767,0
+CING.US,D,20250319,000000,3.64,3.95,3.6306,3.8001,58808,0
+CING.US,D,20250320,000000,3.835,4.09,3.82,4.09,41995,0
+CING.US,D,20250321,000000,4.18,4.2995,3.8208,3.96,129615,0
+CING.US,D,20250324,000000,3.94,4.0999,3.77,3.945,61462,0
+CING.US,D,20250325,000000,4.01,4.0718,3.8706,4,44861,0
+CING.US,D,20250326,000000,4.055,4.15,3.8801,4.14,64100,0
+CING.US,D,20250327,000000,4.2,4.4616,4.0837,4.35,200386,0
+CING.US,D,20250328,000000,4.22,4.35,3.95,4.35,97106,0
+CING.US,D,20250331,000000,4.3,4.44,4.22,4.3,72224,0
+CING.US,D,20250401,000000,4.43,4.43,4.22,4.25,107357,0
+CING.US,D,20250402,000000,4.27,4.27,4,4.16,58067,0
+CING.US,D,20250403,000000,4.24,4.2499,3.91,4.11,125753,0
+CING.US,D,20250404,000000,4.25,4.25,3.7535,3.78,124932,0
+CING.US,D,20250407,000000,3.75,3.945,3.61,3.74,64227,0
+CING.US,D,20250408,000000,3.83,3.86,3.61,3.61,59848,0
+CING.US,D,20250409,000000,3.62,3.79,3.4,3.68,194021,0
+CING.US,D,20250410,000000,3.68,3.7694,3.55,3.66,65662,0
+CING.US,D,20250411,000000,3.62,3.8,3.62,3.8,72017,0
+CING.US,D,20250414,000000,3.85,4.02,3.85,4.02,38250,0
+CING.US,D,20250415,000000,4.03,4.61,3.97,4.33,135466,0
+CING.US,D,20250416,000000,4.42,4.42,4.05,4.18,77937,0
+CING.US,D,20250417,000000,4.2,4.2699,4.0402,4.24,61148,0
+CING.US,D,20250421,000000,4.03,4.2803,4.03,4.07,93515,0
+CING.US,D,20250422,000000,4.2,4.37,4.1,4.16,139876,0
+CING.US,D,20250423,000000,4.291,4.44,4.2185,4.25,104561,0
+CING.US,D,20250424,000000,4.4,4.4,4.25,4.34,78906,0
+CING.US,D,20250425,000000,4.34,4.52,4.16,4.3,115485,0
+CING.US,D,20250428,000000,4.3,4.4552,4.22,4.35,111052,0
+CING.US,D,20250429,000000,4.27,4.4,4.03,4.18,256880,0
+CING.US,D,20250430,000000,4.16,4.325,4,4.21,124423,0
+CING.US,D,20250501,000000,4.28,4.3214,4.14,4.3,28228,0
+CING.US,D,20250502,000000,4.3,4.41,4.25,4.32,39054,0
+CING.US,D,20250505,000000,4.28,4.31,4.02,4.075,54234,0
+CING.US,D,20250506,000000,4.14,4.21,4,4.05,173528,0
+CING.US,D,20250507,000000,4.16,4.1664,3.9,3.94,98007,0
+CING.US,D,20250508,000000,3.93,4.14,3.925,4.09,52475,0
+CING.US,D,20250509,000000,4.04,4.15,3.75,4.01,171324,0
+CING.US,D,20250512,000000,4,4.08,3.8876,3.98,42342,0
+CING.US,D,20250513,000000,3.98,4.35,3.83,3.91,171305,0
+CING.US,D,20250514,000000,3.95,4.35,3.82,4.25,526572,0
+CING.US,D,20250515,000000,4.15,4.2499,3.85,3.865,147392,0
+CING.US,D,20250516,000000,3.94,3.9662,3.75,3.82,110970,0
+CING.US,D,20250519,000000,3.81,4.0066,3.72,3.81,59299,0
+CING.US,D,20250520,000000,3.74,4.01,3.535,3.62,2111438,0
+CING.US,D,20250521,000000,3.6,3.63,3.3,3.33,286128,0
+CING.US,D,20250522,000000,3.4,3.57,3.28,3.53,201938,0
+CING.US,D,20250523,000000,3.48,3.68,3.4,3.66,162193,0
+CING.US,D,20250527,000000,3.73,3.7404,3.5407,3.67,147865,0
+CING.US,D,20250528,000000,3.81,4.049,3.7,4,286438,0
+CING.US,D,20250529,000000,3.98,4.0845,3.88,3.99,104147,0
+CING.US,D,20250530,000000,3.98,4.04,3.86,3.92,91535,0
+CING.US,D,20250602,000000,3.9,4,3.81,3.98,108713,0
+CING.US,D,20250603,000000,3.96,4.08,3.92,3.98,63569,0
+CING.US,D,20250604,000000,4.05,4.24,3.99,4.24,85362,0
+CING.US,D,20250605,000000,4.26,4.3,4.14,4.245,60510,0
+CING.US,D,20250606,000000,4.13,4.4,4.13,4.36,80690,0
+CING.US,D,20250609,000000,4.42,4.58,4.21,4.54,75633,0
+CING.US,D,20250610,000000,4.58,5.493,4.58,4.95,282402,0
+CING.US,D,20250611,000000,4.96,4.96,4.62,4.63,147330,0
+CING.US,D,20250612,000000,4.3,4.65,4.22,4.4,183613,0
+CING.US,D,20250613,000000,4.3,4.46,4.12,4.2,66890,0
+CING.US,D,20250616,000000,4.2,4.57,4.2,4.51,155270,0
+CING.US,D,20250617,000000,4.46,4.5796,4.2613,4.45,102910,0
+CING.US,D,20250618,000000,4.4,4.69,4.35,4.45,147688,0
+CING.US,D,20250620,000000,4.5,4.545,4,4.14,152504,0
+CING.US,D,20250623,000000,4.15,4.1823,3.9,4.04,161936,0
+CING.US,D,20250624,000000,4.05,4.2461,4.05,4.08,86287,0
+CING.US,D,20250625,000000,4.1,4.2,4,4.11,78605,0
+CING.US,D,20250626,000000,4.15,4.26,4,4.1,97893,0
+CING.US,D,20250627,000000,4.15,4.195,4,4.05,48605,0
+CING.US,D,20250630,000000,4.1,4.155,4.06,4.07,47369,0
+CING.US,D,20250701,000000,4.14,4.14,3.97,4.14,59236,0
+CING.US,D,20250702,000000,4.16,4.35,4.05,4.34,51916,0
+CING.US,D,20250703,000000,4.35,4.49,4.2721,4.28,40442,0
+CING.US,D,20250707,000000,4.57,4.63,4.26,4.42,115728,0
+CING.US,D,20250708,000000,4.52,4.597,4.44,4.51,103242,0
+CING.US,D,20250709,000000,4.49,4.69,4.45,4.53,75441,0
+CING.US,D,20250710,000000,4.6,4.6,4.41,4.43,33064,0
+CING.US,D,20250711,000000,4.36,4.43,4.25,4.35,81495,0
+CING.US,D,20250714,000000,4.36,4.8,4.35,4.73,187249,0
+CING.US,D,20250715,000000,4.73,4.78,4.41,4.52,82423,0
+CING.US,D,20250716,000000,4.44,4.75,4.41,4.72,97998,0
+CING.US,D,20250717,000000,4.77,5,4.65,4.81,120731,0
+CING.US,D,20250718,000000,4.87,5.25,4.77,5.17,154634,0
+CING.US,D,20250721,000000,5.18,6.01,5.18,5.66,273107,0
+CING.US,D,20250722,000000,5.79,5.8386,5.41,5.73,241509,0
+CING.US,D,20250723,000000,5.71,5.75,5.52,5.57,114353,0
+CING.US,D,20250724,000000,5.59,5.59,5.32,5.37,112360,0
+CING.US,D,20250725,000000,5.37,5.6,5.2864,5.5,57789,0
+CING.US,D,20250728,000000,5.5,5.5348,5.21,5.22,54974,0
+CING.US,D,20250729,000000,5.4,5.4,4.95,5.16,258595,0
+CING.US,D,20250730,000000,5.23,5.3991,5.13,5.19,94956,0
+CING.US,D,20250731,000000,5.24,5.4,5.1,5.18,60913,0
+CING.US,D,20250801,000000,5.08,5.14,4.8,5.1,64182,0
+CING.US,D,20250804,000000,5.13,5.74,4.8502,5.61,162969,0
+CING.US,D,20250805,000000,5.46,5.5563,5.2815,5.42,62283,0
+CING.US,D,20250806,000000,5.3,5.3,4.24,4.52,408986,0
+CING.US,D,20250807,000000,4.65,4.65,4.2,4.21,121041,0
+CING.US,D,20250808,000000,4.28,4.3799,4.01,4.17,162087,0
+CING.US,D,20250811,000000,4.23,4.25,4.02,4.05,92601,0
+CING.US,D,20250812,000000,4.15,4.3,4.03,4.09,169361,0
+CING.US,D,20250813,000000,4.02,4.1256,3.5,3.68,473300,0
+CING.US,D,20250814,000000,3.93,4.31,3.82,4.13,369334,0
+CING.US,D,20250815,000000,4.29,4.3072,3.91,4.04,116170,0
+CING.US,D,20250818,000000,4.01,4.21,3.96,4.16,65725,0
+CING.US,D,20250819,000000,4.15,4.1891,3.75,3.76,175921,0
+CING.US,D,20250820,000000,3.84,3.9217,3.71,3.9,77277,0
+CING.US,D,20250821,000000,3.91,4.19,3.81,3.99,137714,0
+CING.US,D,20250822,000000,4.02,4.19,3.9525,4.19,133686,0
+CING.US,D,20250825,000000,4.26,4.28,4.1101,4.205,106049,0
+CING.US,D,20250826,000000,4.19,4.43,4.12,4.3,144031,0
+CING.US,D,20250827,000000,4.36,4.3719,4.16,4.18,77162,0
+CING.US,D,20250828,000000,4.22,4.2271,3.88,3.94,240459,0
+CING.US,D,20250829,000000,3.98,4.07,3.904,3.99,79602,0
+CING.US,D,20250902,000000,3.99,3.99,3.71,3.73,173659,0
+CING.US,D,20250903,000000,3.79,3.899,3.62,3.7,176575,0
+CING.US,D,20250904,000000,3.7,3.79,3.605,3.79,72739,0
+CING.US,D,20250905,000000,3.83,3.9699,3.8087,3.9,147066,0
+CING.US,D,20250908,000000,3.86,4.1229,3.72,3.75,96527,0
+CING.US,D,20250909,000000,3.79,3.87,3.7,3.86,88963,0
+CING.US,D,20250910,000000,3.87,3.97,3.775,3.84,110782,0
+CING.US,D,20250911,000000,3.84,4.05,3.84,3.93,152304,0
+CING.US,D,20250912,000000,3.88,4.0638,3.85,3.95,78714,0
+CING.US,D,20250915,000000,3.89,3.97,3.85,3.91,61248,0
+CING.US,D,20250916,000000,3.89,4.0037,3.86,3.93,65140,0
+CING.US,D,20250917,000000,3.83,3.93,3.62,3.7,488920,0
+CING.US,D,20250918,000000,3.73,3.82,3.515,3.52,295673,0
+CING.US,D,20250919,000000,3.53,3.6771,3.46,3.54,244007,0
+CING.US,D,20250922,000000,3.58,3.84,3.47,3.82,231618,0
+CING.US,D,20250923,000000,3.8,3.89,3.65,3.65,123245,0
+CING.US,D,20250924,000000,3.73,3.87,3.68,3.83,227262,0
+CING.US,D,20250925,000000,3.75,3.85,3.7,3.79,60136,0
+CING.US,D,20250926,000000,3.73,3.8558,3.7,3.81,92667,0
+CING.US,D,20250929,000000,3.88,3.95,3.82,3.89,103699,0
+CING.US,D,20250930,000000,3.88,3.934,3.8,3.92,100131,0
+CING.US,D,20251001,000000,3.88,4.2,3.8601,4.19,139813,0
+CING.US,D,20251002,000000,4.17,4.26,4,4.06,129766,0
+CING.US,D,20251003,000000,4.04,4.18,4,4.18,131645,0
+CING.US,D,20251006,000000,4.2,4.235,4,4.09,164426,0
+CING.US,D,20251007,000000,4.04,4.1899,3.91,4.15,146019,0
+CING.US,D,20251008,000000,4.18,4.44,4.09,4.21,180029,0
+CING.US,D,20251009,000000,4.16,4.4,4.16,4.35,144930,0
+CING.US,D,20251010,000000,4.34,4.4,4.03,4.11,175941,0
+CING.US,D,20251013,000000,4.15,4.15,3.962,4.05,79464,0
+CING.US,D,20251014,000000,3.96,4.25,3.73,4.15,664331,0
+CING.US,D,20251015,000000,4.17,4.4,3.9701,4,567470,0
+CING.US,D,20251016,000000,4,4.155,3.75,3.8,397642,0
+CING.US,D,20251017,000000,3.8,3.88,3.66,3.7,187058,0
+CING.US,D,20251020,000000,3.75,3.99,3.75,3.81,146654,0
+CING.US,D,20251021,000000,3.8,3.9,3.68,3.85,120268,0
+CING.US,D,20251022,000000,3.84,3.89,3.57,3.65,238914,0
+CING.US,D,20251023,000000,3.69,3.7604,3.55,3.58,350556,0
+CING.US,D,20251024,000000,3.75,4.04,3.7,3.86,372627,0
+CING.US,D,20251027,000000,3.8,3.9201,3.75,3.76,180294,0
+CING.US,D,20251028,000000,3.85,3.85,3.53,3.64,667423,0
+CING.US,D,20251029,000000,3.69,3.73,3.525,3.56,117969,0
+CING.US,D,20251030,000000,3.57,3.65,3.52,3.61,119454,0
+CING.US,D,20251031,000000,3.61,3.82,3.57,3.79,173470,0
+CING.US,D,20251103,000000,3.74,3.83,3.636,3.8,181890,0
+CING.US,D,20251104,000000,3.77,3.8,3.66,3.7,66151,0
+CING.US,D,20251105,000000,3.67,3.905,3.6523,3.82,245414,0
+CING.US,D,20251106,000000,3.85,3.85,3.68,3.68,34838,0
+CING.US,D,20251107,000000,3.63,3.755,3.62,3.73,55541,0
+CING.US,D,20251110,000000,3.8,3.8,3.57,3.63,198600,0
+CING.US,D,20251111,000000,3.65,3.7,3.62,3.67,48222,0
+CING.US,D,20251112,000000,3.66,3.805,3.6,3.8,168916,0
+CING.US,D,20251113,000000,3.78,3.78,3.22,3.33,381909,0
+CING.US,D,20251114,000000,3.34,3.61,3.3,3.49,225298,0
+CING.US,D,20251117,000000,3.53,3.65,3.2,3.33,242188,0
+CING.US,D,20251118,000000,3.27,3.43,3.25,3.38,94232,0
+CING.US,D,20251119,000000,3.42,3.515,3.41,3.42,44848,0
+CING.US,D,20251120,000000,3.49,3.58,3.44,3.46,59298,0
+CING.US,D,20251121,000000,3.44,3.6899,3.41,3.53,100506,0
+CING.US,D,20251124,000000,3.5,3.5765,3.45,3.53,70676,0
+CING.US,D,20251125,000000,3.51,3.715,3.4,3.69,139898,0
+CING.US,D,20251126,000000,3.68,3.72,3.62,3.67,87245,0
+CING.US,D,20251128,000000,3.66,3.7938,3.6,3.73,152848,0
+CING.US,D,20251201,000000,3.57,3.67,3.57,3.62,53916,0
+CING.US,D,20251202,000000,3.67,3.98,3.67,3.89,112230,0
+CING.US,D,20251203,000000,3.93,3.99,3.8501,3.95,85023,0
+CING.US,D,20251204,000000,3.95,3.98,3.8,3.94,138170,0
+CING.US,D,20251205,000000,3.94,4.015,3.81,3.99,118475,0
+CING.US,D,20251208,000000,3.95,3.95,3.77,3.92,93889,0
+CING.US,D,20251209,000000,3.91,3.955,3.75,3.91,115089,0
+CING.US,D,20251210,000000,3.86,4.03,3.81,3.95,89109,0
+CING.US,D,20251211,000000,3.98,4.18,3.86,4.18,209894,0
+CING.US,D,20251212,000000,4.18,4.48,4.1501,4.44,215133,0
+CING.US,D,20251215,000000,4.48,4.48,4.0117,4.15,249017,0
+CING.US,D,20251216,000000,4.15,4.18,3.87,3.87,141486,0
+CING.US,D,20251217,000000,3.89,4.1,3.82,3.82,101415,0
+CING.US,D,20251218,000000,3.85,3.99,3.84,3.86,115615,0
+CING.US,D,20251219,000000,3.9,4.065,3.81,3.97,128923,0
+CING.US,D,20251222,000000,3.93,4.3,3.9,4.18,148363,0
+CING.US,D,20251223,000000,4.17,4.2,4,4.06,100492,0
+CING.US,D,20251224,000000,4.012,4.07,3.95,4.04,56509,0
+CING.US,D,20251226,000000,4.04,4.2,3.85,4.18,155492,0
+CING.US,D,20251229,000000,4.17,4.2,3.92,4.08,75256,0
+CING.US,D,20251230,000000,4.09,4.34,4.046,4.2,191964,0
+CING.US,D,20251231,000000,4.19,4.3442,4.1,4.34,115792,0
+CING.US,D,20260102,000000,4.31,4.4,4.26,4.38,121666,0
+CING.US,D,20260105,000000,4.34,4.7636,4.3,4.75,273950,0
+CING.US,D,20260106,000000,4.75,4.98,4.5,4.68,270998,0
+CING.US,D,20260107,000000,4.68,5.075,4.6,4.97,190403,0
+CING.US,D,20260108,000000,4.93,5.448,4.88,5.08,618861,0
+CING.US,D,20260109,000000,5.01,5.13,4.6,4.63,438351,0
+CING.US,D,20260112,000000,4.63,5.01,4.41,4.87,269533,0
+CING.US,D,20260113,000000,4.9,5.0668,4.71,4.92,99437,0
+CING.US,D,20260114,000000,4.92,5.05,4.88,4.96,62053,0
+CING.US,D,20260115,000000,4.98,5.63,4.8301,5.44,351276,0
+CING.US,D,20260116,000000,5.44,5.7599,5.28,5.61,206298,0
+CING.US,D,20260120,000000,5.51,6.7399,5.3601,5.9,570458,0
+CING.US,D,20260121,000000,5.96,6.096,5.41,5.53,346986,0
+CING.US,D,20260122,000000,5.6,5.64,5.17,5.37,329189,0
+CING.US,D,20260123,000000,5.33,5.43,4.84,4.88,562056,0
+CING.US,D,20260126,000000,4.98,5.33,4.8,5.04,537822,0
+CING.US,D,20260127,000000,5.05,5.99,5.05,5.89,478941,0
+CING.US,D,20260128,000000,6.19,6.67,5.7,5.91,496833,0
+CING.US,D,20260129,000000,5.85,5.885,5.51,5.72,243202,0
+CING.US,D,20260130,000000,5.66,5.89,5.47,5.74,190186,0
+CING.US,D,20260202,000000,5.74,6.245,5.7,6.11,234471,0
+CING.US,D,20260203,000000,6.11,6.28,5.98,6.23,249432,0
+CING.US,D,20260204,000000,6.3,6.52,6.0201,6.25,265015,0
+CING.US,D,20260205,000000,6.14,7.5,6.14,6.49,919634,0
+CING.US,D,20260206,000000,6.75,7.75,6.53,7.7,535663,0
+CING.US,D,20260209,000000,7.78,7.92,6.98,7.22,590088,0
+CING.US,D,20260210,000000,7.14,7.4,6.795,6.82,276101,0
+CING.US,D,20260211,000000,7.0919,7.19,6.49,6.57,451291,0
+CING.US,D,20260212,000000,6.46,6.535,6.05,6.22,309450,0
+CING.US,D,20260213,000000,6.15,6.52,5.86,6,256590,0
+CING.US,D,20260217,000000,5.76,5.969,5.53,5.82,385721,0
+CING.US,D,20260218,000000,5.83,6.28,5.75,6.14,268825,0
diff --git a/daily/us/nasdaq stocks/1/cjet.us.txt b/daily/us/nasdaq stocks/1/cjet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/clfd.us.txt b/daily/us/nasdaq stocks/1/clfd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f8c1a3d518147cc5aabffa9df67ce5dc3146722
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clfd.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLFD.US,D,20050225,000000,1.9,1.9,1.62,1.78,15568,0
+CLFD.US,D,20050228,000000,1.87,1.87,1.75,1.79,5512,0
+CLFD.US,D,20050301,000000,1.76,1.78,1.65,1.67,3800,0
+CLFD.US,D,20050302,000000,1.66,1.79,1.66,1.78,5347,0
+CLFD.US,D,20050303,000000,1.77,1.77,1.69,1.7,2500,0
+CLFD.US,D,20050304,000000,1.76,1.76,1.67,1.67,922,0
+CLFD.US,D,20050307,000000,1.78,1.78,1.66,1.67,22800,0
+CLFD.US,D,20050308,000000,1.7,1.75,1.66,1.67,9240,0
+CLFD.US,D,20050309,000000,1.68,1.68,1.48,1.48,32729,0
+CLFD.US,D,20050310,000000,1.6,1.63,1.47,1.63,3669,0
+CLFD.US,D,20050311,000000,1.63,1.63,1.47,1.6,8560,0
+CLFD.US,D,20050314,000000,1.5,1.62,1.48,1.52,14814,0
+CLFD.US,D,20050315,000000,1.51,1.51,1.5,1.5,650,0
+CLFD.US,D,20050316,000000,1.47,1.48,1.4,1.41,12470,0
+CLFD.US,D,20050317,000000,1.42,1.57,1.41,1.57,11619,0
+CLFD.US,D,20050318,000000,1.52,1.52,1.49,1.49,3850,0
+CLFD.US,D,20050321,000000,1.49,1.55,1.49,1.5,4800,0
+CLFD.US,D,20050322,000000,1.44,1.55,1.42,1.55,4200,0
+CLFD.US,D,20050323,000000,1.41,1.54,1.41,1.51,3370,0
+CLFD.US,D,20050324,000000,1.47,1.47,1.47,1.47,1300,0
+CLFD.US,D,20050328,000000,1.45,1.45,1.29,1.44,24212,0
+CLFD.US,D,20050329,000000,1.45,1.49,1.36,1.36,14117,0
+CLFD.US,D,20050330,000000,1.38,1.43,1.38,1.43,5495,0
+CLFD.US,D,20050331,000000,1.44,1.45,1.41,1.41,4625,0
+CLFD.US,D,20050401,000000,1.43,1.49,1.4,1.49,2900,0
+CLFD.US,D,20050404,000000,1.49,1.55,1.47,1.5,5305,0
+CLFD.US,D,20050405,000000,1.47,1.53,1.3,1.45,9647,0
+CLFD.US,D,20050406,000000,1.3,1.47,1.3,1.46,6896,0
+CLFD.US,D,20050407,000000,1.46,1.46,1.32,1.41,12886,0
+CLFD.US,D,20050408,000000,1.42,1.43,1.35,1.35,8871,0
+CLFD.US,D,20050411,000000,1.52,1.52,1.37,1.4,5052,0
+CLFD.US,D,20050412,000000,1.45,1.45,1.37,1.37,4070,0
+CLFD.US,D,20050413,000000,1.36,1.45,1.3,1.43,21725,0
+CLFD.US,D,20050414,000000,1.43,1.43,1.4,1.41,3961,0
+CLFD.US,D,20050415,000000,1.38,1.51,1.3,1.51,11935,0
+CLFD.US,D,20050418,000000,1.55,1.55,1.49,1.49,400,0
+CLFD.US,D,20050419,000000,1.36,1.42,1.36,1.4,3840,0
+CLFD.US,D,20050420,000000,1.42,1.55,1.42,1.55,3979,0
+CLFD.US,D,20050421,000000,1.55,1.55,1.4,1.48,4860,0
+CLFD.US,D,20050422,000000,1.41,1.49,1.31,1.49,2438,0
+CLFD.US,D,20050425,000000,1.55,1.55,1.32,1.4,2391,0
+CLFD.US,D,20050426,000000,1.37,1.4,1.36,1.4,2370,0
+CLFD.US,D,20050427,000000,1.37,1.37,1.33,1.33,6550,0
+CLFD.US,D,20050428,000000,1.37,1.4,1.28,1.31,25459,0
+CLFD.US,D,20050429,000000,1.33,1.33,1.02,1.22,11050,0
+CLFD.US,D,20050502,000000,1.22,1.31,1.22,1.25,3900,0
+CLFD.US,D,20050503,000000,1.2,1.23,1.2,1.2,8971,0
+CLFD.US,D,20050504,000000,1.25,1.32,1.25,1.3,9100,0
+CLFD.US,D,20050505,000000,1.11,1.25,1.11,1.22,3283,0
+CLFD.US,D,20050506,000000,1.37,1.37,1.37,1.37,729,0
+CLFD.US,D,20050509,000000,1.39,1.39,1.37,1.37,1230,0
+CLFD.US,D,20050510,000000,1.3,1.35,1.3,1.3,4367,0
+CLFD.US,D,20050511,000000,1.33,1.33,1.32,1.33,3970,0
+CLFD.US,D,20050512,000000,1.32,1.32,1.12,1.32,1561,0
+CLFD.US,D,20050513,000000,1.27,1.35,1.27,1.34,3200,0
+CLFD.US,D,20050516,000000,1.15,1.2,1.15,1.2,400,0
+CLFD.US,D,20050517,000000,1.35,1.39,1.31,1.31,4182,0
+CLFD.US,D,20050518,000000,1.12,1.39,1.12,1.2,13575,0
+CLFD.US,D,20050519,000000,1.25,1.39,1.25,1.37,3750,0
+CLFD.US,D,20050520,000000,1.32,1.38,1.28,1.36,4938,0
+CLFD.US,D,20050523,000000,1.58,1.58,1.35,1.52,18344,0
+CLFD.US,D,20050524,000000,1.41,1.53,1.41,1.53,2600,0
+CLFD.US,D,20050525,000000,1.53,1.53,1.53,1.53,400,0
+CLFD.US,D,20050526,000000,1.53,1.6,1.5,1.58,6100,0
+CLFD.US,D,20050527,000000,1.21,1.65,1.21,1.62,1800,0
+CLFD.US,D,20050531,000000,1.21,1.59,1.12,1.58,5280,0
+CLFD.US,D,20050601,000000,1.55,1.57,1.4,1.48,1673,0
+CLFD.US,D,20050602,000000,1.48,1.63,1.31,1.43,2600,0
+CLFD.US,D,20050603,000000,1.51,1.51,1.41,1.48,5188,0
+CLFD.US,D,20050606,000000,1.36,1.42,1.36,1.42,2580,0
+CLFD.US,D,20050607,000000,1.5,1.51,1.43,1.45,2700,0
+CLFD.US,D,20050608,000000,1.51,1.51,1.28,1.37,17243,0
+CLFD.US,D,20050609,000000,1.37,1.49,1.37,1.37,500,0
+CLFD.US,D,20050610,000000,1.27,1.37,1.25,1.37,8149,0
+CLFD.US,D,20050613,000000,1.3,1.5,1.3,1.31,4090,0
+CLFD.US,D,20050614,000000,1.44,1.51,1.3,1.31,6647,0
+CLFD.US,D,20050615,000000,1.45,1.51,1.45,1.51,1650,0
+CLFD.US,D,20050616,000000,1.48,1.57,1.35,1.35,7799,0
+CLFD.US,D,20050617,000000,1.55,1.55,1.18,1.36,2631,0
+CLFD.US,D,20050620,000000,1.61,1.61,1.35,1.35,10042,0
+CLFD.US,D,20050621,000000,1.28,1.45,1.28,1.33,3020,0
+CLFD.US,D,20050622,000000,1.38,1.47,1.38,1.47,1957,0
+CLFD.US,D,20050623,000000,1.4,1.49,1.4,1.49,1500,0
+CLFD.US,D,20050624,000000,1.5,1.5,1.42,1.42,900,0
+CLFD.US,D,20050627,000000,1.5,1.5,1.3,1.31,12400,0
+CLFD.US,D,20050628,000000,1.29,1.52,1.16,1.31,35433,0
+CLFD.US,D,20050629,000000,1.36,1.39,1.36,1.39,5900,0
+CLFD.US,D,20050630,000000,1.3,1.33,1.3,1.33,900,0
+CLFD.US,D,20050701,000000,1.3,1.44,1.3,1.34,1475,0
+CLFD.US,D,20050705,000000,1.5,1.5,1.16,1.25,17690,0
+CLFD.US,D,20050706,000000,1.2,1.4,1.13,1.39,8913,0
+CLFD.US,D,20050707,000000,1.4,1.4,1.23,1.23,1900,0
+CLFD.US,D,20050708,000000,1.27,1.35,1.27,1.27,3150,0
+CLFD.US,D,20050711,000000,1.32,1.32,1.28,1.28,900,0
+CLFD.US,D,20050712,000000,1.25,1.32,1.25,1.28,9150,0
+CLFD.US,D,20050713,000000,1.26,1.31,1.25,1.27,17117,0
+CLFD.US,D,20050714,000000,1.32,1.35,1.32,1.32,5366,0
+CLFD.US,D,20050715,000000,1.3,1.3,1.3,1.3,250,0
+CLFD.US,D,20050718,000000,1.11,1.32,1.11,1.3,4795,0
+CLFD.US,D,20050719,000000,1.32,1.32,1.25,1.25,1911,0
+CLFD.US,D,20050720,000000,1.25,1.33,1.25,1.28,5650,0
+CLFD.US,D,20050721,000000,1.25,1.32,1.25,1.32,5549,0
+CLFD.US,D,20050725,000000,1.23,1.25,1.23,1.24,1852,0
+CLFD.US,D,20050726,000000,1.26,1.26,1.23,1.23,5000,0
+CLFD.US,D,20050727,000000,1.23,1.27,1.21,1.27,5885,0
+CLFD.US,D,20050728,000000,1.27,1.35,1.22,1.22,4300,0
+CLFD.US,D,20050729,000000,1.23,1.32,1.2,1.31,15141,0
+CLFD.US,D,20050801,000000,1.32,1.32,1.11,1.32,2970,0
+CLFD.US,D,20050802,000000,1.31,1.38,1.22,1.29,5583,0
+CLFD.US,D,20050803,000000,1.24,1.27,1.24,1.27,700,0
+CLFD.US,D,20050804,000000,1.8,1.8,1.3,1.45,10718,0
+CLFD.US,D,20050805,000000,1.34,1.34,1.3,1.33,14400,0
+CLFD.US,D,20050808,000000,1.3,1.31,1.3,1.3,500,0
+CLFD.US,D,20050809,000000,1.48,1.48,1.31,1.37,4681,0
+CLFD.US,D,20050810,000000,1.37,1.37,1.35,1.36,500,0
+CLFD.US,D,20050811,000000,1.36,1.4,1.27,1.4,5550,0
+CLFD.US,D,20050812,000000,1.3,1.3,1.3,1.3,13200,0
+CLFD.US,D,20050815,000000,1.48,1.54,1.47,1.48,16700,0
+CLFD.US,D,20050816,000000,1.48,1.53,1.48,1.48,8883,0
+CLFD.US,D,20050817,000000,1.48,1.48,1.26,1.26,12885,0
+CLFD.US,D,20050818,000000,1.27,1.3,1.25,1.3,10150,0
+CLFD.US,D,20050819,000000,1.25,1.41,1.25,1.41,11200,0
+CLFD.US,D,20050822,000000,1.35,1.4,1.22,1.35,9646,0
+CLFD.US,D,20050823,000000,1.35,1.39,1.35,1.38,2900,0
+CLFD.US,D,20050824,000000,1.39,1.39,1.33,1.33,3500,0
+CLFD.US,D,20050825,000000,1.34,1.34,1.33,1.34,3200,0
+CLFD.US,D,20050829,000000,1.41,1.41,1.25,1.34,14354,0
+CLFD.US,D,20050830,000000,1.3,1.35,1.27,1.28,6181,0
+CLFD.US,D,20050831,000000,1.27,1.28,1.22,1.22,21666,0
+CLFD.US,D,20050901,000000,1.24,1.24,1.2,1.2,3800,0
+CLFD.US,D,20050902,000000,1.25,1.28,1.16,1.18,5290,0
+CLFD.US,D,20050906,000000,1.35,1.35,1.16,1.2,19122,0
+CLFD.US,D,20050907,000000,1.35,1.38,1.2,1.2,5400,0
+CLFD.US,D,20050909,000000,1.22,1.35,1.16,1.35,5164,0
+CLFD.US,D,20050912,000000,1.35,1.35,1.25,1.28,1700,0
+CLFD.US,D,20050913,000000,1.26,1.3,1.26,1.28,4400,0
+CLFD.US,D,20050914,000000,1.3,1.39,1.3,1.39,13275,0
+CLFD.US,D,20050915,000000,1.27,1.27,1.27,1.27,100,0
+CLFD.US,D,20050916,000000,1.27,1.39,1.27,1.39,5350,0
+CLFD.US,D,20050919,000000,1.29,1.39,1.29,1.39,2312,0
+CLFD.US,D,20050920,000000,1.26,1.48,1.26,1.4,18221,0
+CLFD.US,D,20050921,000000,1.39,1.39,1.3,1.3,10088,0
+CLFD.US,D,20050922,000000,1.26,1.5,1.26,1.32,28338,0
+CLFD.US,D,20050926,000000,1.25,1.25,1.22,1.22,20283,0
+CLFD.US,D,20050927,000000,1.22,1.53,1.22,1.3,48319,0
+CLFD.US,D,20050928,000000,1.3,1.3,1.27,1.3,3900,0
+CLFD.US,D,20050929,000000,1.29,1.31,1.24,1.27,6950,0
+CLFD.US,D,20050930,000000,1.25,1.3,1.23,1.28,9504,0
+CLFD.US,D,20051003,000000,1.28,1.29,1.28,1.29,1225,0
+CLFD.US,D,20051004,000000,1.26,1.3,1.24,1.28,1324,0
+CLFD.US,D,20051006,000000,1.24,1.27,1.22,1.22,15544,0
+CLFD.US,D,20051007,000000,1.22,1.28,1.22,1.22,2500,0
+CLFD.US,D,20051010,000000,1.22,1.22,1.2,1.2,3320,0
+CLFD.US,D,20051011,000000,1.2,1.2,1.2,1.2,8200,0
+CLFD.US,D,20051012,000000,1.2,1.25,1.2,1.25,3110,0
+CLFD.US,D,20051013,000000,1.3,1.3,1.3,1.3,170,0
+CLFD.US,D,20051014,000000,1.2,1.2,1.2,1.2,2000,0
+CLFD.US,D,20051017,000000,1.2,1.27,1.14,1.24,21260,0
+CLFD.US,D,20051018,000000,1.2,1.2,1.14,1.2,29500,0
+CLFD.US,D,20051019,000000,1.28,1.3,1.2,1.2,7167,0
+CLFD.US,D,20051020,000000,1.27,1.28,1.25,1.28,2500,0
+CLFD.US,D,20051021,000000,1.28,1.29,1.2,1.2,4320,0
+CLFD.US,D,20051024,000000,1.22,1.22,1.2,1.2,6050,0
+CLFD.US,D,20051025,000000,1.2,1.27,1.2,1.27,2152,0
+CLFD.US,D,20051026,000000,1.2,1.22,1.2,1.2,52256,0
+CLFD.US,D,20051027,000000,1.2,1.23,1.2,1.23,1400,0
+CLFD.US,D,20051028,000000,1.21,1.23,1.2,1.2,700,0
+CLFD.US,D,20051031,000000,1.2,1.27,1.2,1.21,8000,0
+CLFD.US,D,20051101,000000,1.2,1.2,1.18,1.2,8994,0
+CLFD.US,D,20051102,000000,1.2,1.25,1.2,1.25,15000,0
+CLFD.US,D,20051103,000000,1.21,1.21,1.2,1.2,2400,0
+CLFD.US,D,20051104,000000,1.21,1.25,1.2,1.2,13500,0
+CLFD.US,D,20051107,000000,1.25,1.27,1.2,1.2,4300,0
+CLFD.US,D,20051108,000000,1.27,1.53,1.2,1.21,6694,0
+CLFD.US,D,20051109,000000,1.21,1.21,1.2,1.2,1200,0
+CLFD.US,D,20051110,000000,1.2,1.2,1.2,1.2,2800,0
+CLFD.US,D,20051111,000000,1.2,1.22,1.15,1.2,33200,0
+CLFD.US,D,20051114,000000,1.2,1.2,1.15,1.16,10810,0
+CLFD.US,D,20051115,000000,1.15,1.2,1.15,1.2,5749,0
+CLFD.US,D,20051116,000000,1.24,1.25,1.16,1.18,6934,0
+CLFD.US,D,20051117,000000,1.18,1.18,1.18,1.18,200,0
+CLFD.US,D,20051118,000000,1.19,1.24,1.18,1.22,7025,0
+CLFD.US,D,20051121,000000,1.25,1.25,1.25,1.25,100,0
+CLFD.US,D,20051122,000000,1.25,1.25,1.18,1.22,7689,0
+CLFD.US,D,20051123,000000,1.22,1.24,1.18,1.19,5079,0
+CLFD.US,D,20051125,000000,1.2,1.24,1.2,1.23,6858,0
+CLFD.US,D,20051128,000000,1.24,1.24,1.2,1.21,6849,0
+CLFD.US,D,20051129,000000,1.15,1.2,1.12,1.2,16211,0
+CLFD.US,D,20051130,000000,1.17,1.18,1.16,1.18,6800,0
+CLFD.US,D,20051201,000000,1.18,1.18,1.15,1.15,15400,0
+CLFD.US,D,20051202,000000,1.15,1.16,1.12,1.12,7100,0
+CLFD.US,D,20051205,000000,1.18,1.18,1.09,1.15,73715,0
+CLFD.US,D,20051206,000000,1.09,1.21,1.09,1.2,48923,0
+CLFD.US,D,20051207,000000,1.18,1.18,1.15,1.15,935,0
+CLFD.US,D,20051208,000000,1.15,1.21,1.11,1.12,14030,0
+CLFD.US,D,20051209,000000,1.14,1.14,1.12,1.12,7800,0
+CLFD.US,D,20051212,000000,1.25,1.25,1.11,1.2,17450,0
+CLFD.US,D,20051214,000000,1.13,1.17,1.09,1.1,53865,0
+CLFD.US,D,20051215,000000,1.1,1.15,1.1,1.15,29456,0
+CLFD.US,D,20051216,000000,1.15,1.21,1.12,1.21,17667,0
+CLFD.US,D,20051219,000000,1.14,1.21,1.13,1.16,26650,0
+CLFD.US,D,20051220,000000,1.13,1.21,1.12,1.18,42960,0
+CLFD.US,D,20051221,000000,1.12,1.21,1.12,1.21,21494,0
+CLFD.US,D,20051222,000000,1.14,1.2,1.12,1.13,20900,0
+CLFD.US,D,20051223,000000,1.13,1.15,1.13,1.13,7327,0
+CLFD.US,D,20051227,000000,1.13,1.25,1.11,1.24,50361,0
+CLFD.US,D,20051228,000000,1.15,1.25,1.15,1.24,17550,0
+CLFD.US,D,20051229,000000,1.2,1.3,1.2,1.3,13814,0
+CLFD.US,D,20051230,000000,1.25,1.35,1.16,1.35,47543,0
+CLFD.US,D,20060103,000000,1.68,1.68,1.35,1.38,14898,0
+CLFD.US,D,20060104,000000,1.39,1.39,1.34,1.36,42098,0
+CLFD.US,D,20060105,000000,1.33,1.36,1.32,1.32,15980,0
+CLFD.US,D,20060106,000000,1.32,1.32,1.3,1.3,4217,0
+CLFD.US,D,20060109,000000,1.25,1.25,1.21,1.21,9176,0
+CLFD.US,D,20060110,000000,1.2,1.22,1.2,1.21,6840,0
+CLFD.US,D,20060111,000000,1.21,1.21,1.2,1.2,18900,0
+CLFD.US,D,20060112,000000,1.25,1.25,1.2,1.21,33220,0
+CLFD.US,D,20060113,000000,1.21,1.21,1.11,1.2,28914,0
+CLFD.US,D,20060117,000000,1.2,1.21,1.18,1.18,12362,0
+CLFD.US,D,20060118,000000,1.15,1.21,1.13,1.17,27391,0
+CLFD.US,D,20060119,000000,1.2,1.21,1.2,1.21,17172,0
+CLFD.US,D,20060120,000000,1.24,1.24,1.18,1.21,13810,0
+CLFD.US,D,20060123,000000,1.2,1.23,1.2,1.23,28901,0
+CLFD.US,D,20060124,000000,1.2,1.25,1.2,1.25,13064,0
+CLFD.US,D,20060125,000000,1.26,1.27,1.21,1.27,7990,0
+CLFD.US,D,20060126,000000,1.27,1.39,1.24,1.35,24525,0
+CLFD.US,D,20060127,000000,1.35,1.47,1.2,1.26,54017,0
+CLFD.US,D,20060130,000000,1.21,1.34,1.2,1.34,136592,0
+CLFD.US,D,20060131,000000,1.34,1.35,1.29,1.29,12347,0
+CLFD.US,D,20060201,000000,1.27,1.3,1.22,1.26,65646,0
+CLFD.US,D,20060202,000000,1.22,1.3,1.2,1.26,11789,0
+CLFD.US,D,20060203,000000,1.24,1.25,1.2,1.25,1100,0
+CLFD.US,D,20060206,000000,1.25,1.26,1.2,1.25,59170,0
+CLFD.US,D,20060207,000000,1.25,1.25,1.15,1.25,38635,0
+CLFD.US,D,20060208,000000,1.25,1.48,1.15,1.45,34126,0
+CLFD.US,D,20060209,000000,1.46,1.48,1.31,1.46,37540,0
+CLFD.US,D,20060210,000000,1.37,1.48,1.37,1.46,9400,0
+CLFD.US,D,20060213,000000,1.5,1.5,1.4,1.4,4400,0
+CLFD.US,D,20060214,000000,1.4,1.5,1.3,1.44,32578,0
+CLFD.US,D,20060215,000000,1.35,1.44,1.35,1.41,4085,0
+CLFD.US,D,20060216,000000,1.49,1.49,1.34,1.4,25397,0
+CLFD.US,D,20060217,000000,1.4,1.41,1.37,1.37,3850,0
+CLFD.US,D,20060221,000000,1.5,1.5,1.35,1.35,10100,0
+CLFD.US,D,20060222,000000,1.42,1.42,1.36,1.4,500,0
+CLFD.US,D,20060223,000000,1.32,1.44,1.31,1.33,25596,0
+CLFD.US,D,20060224,000000,1.33,1.33,1.3,1.3,2400,0
+CLFD.US,D,20060227,000000,1.32,1.44,1.21,1.34,34515,0
+CLFD.US,D,20060228,000000,1.37,1.37,1.25,1.25,2100,0
+CLFD.US,D,20060301,000000,1.26,1.36,1.26,1.35,27100,0
+CLFD.US,D,20060302,000000,1.26,1.5,1.26,1.44,13245,0
+CLFD.US,D,20060303,000000,1.45,1.7,1.4,1.5,88452,0
+CLFD.US,D,20060306,000000,1.87,2.1,1.7,1.82,95973,0
+CLFD.US,D,20060307,000000,1.82,1.91,1.47,1.64,41495,0
+CLFD.US,D,20060308,000000,1.61,1.91,1.52,1.63,50160,0
+CLFD.US,D,20060309,000000,1.58,1.72,1.56,1.64,6995,0
+CLFD.US,D,20060310,000000,1.5,1.66,1.5,1.64,4400,0
+CLFD.US,D,20060313,000000,1.58,1.71,1.46,1.6,30110,0
+CLFD.US,D,20060314,000000,1.62,1.77,1.62,1.72,13430,0
+CLFD.US,D,20060315,000000,1.74,1.98,1.74,1.85,37900,0
+CLFD.US,D,20060316,000000,1.9,1.9,1.8,1.8,21334,0
+CLFD.US,D,20060317,000000,1.8,1.89,1.77,1.77,4874,0
+CLFD.US,D,20060320,000000,2,2.02,1.76,1.9,30474,0
+CLFD.US,D,20060321,000000,1.81,1.97,1.7,1.79,13679,0
+CLFD.US,D,20060322,000000,1.74,1.89,1.7,1.75,17082,0
+CLFD.US,D,20060323,000000,1.79,1.79,1.68,1.73,18850,0
+CLFD.US,D,20060324,000000,1.71,1.79,1.7,1.77,2172,0
+CLFD.US,D,20060327,000000,1.78,1.78,1.77,1.77,2000,0
+CLFD.US,D,20060328,000000,1.8,1.89,1.8,1.86,16781,0
+CLFD.US,D,20060329,000000,1.9,2.01,1.82,2.01,42399,0
+CLFD.US,D,20060330,000000,2.05,2.05,1.94,2,10639,0
+CLFD.US,D,20060331,000000,1.99,1.99,1.93,1.95,4100,0
+CLFD.US,D,20060403,000000,1.95,1.99,1.87,1.88,13856,0
+CLFD.US,D,20060404,000000,1.99,1.99,1.84,1.85,9183,0
+CLFD.US,D,20060405,000000,1.85,1.87,1.84,1.84,5000,0
+CLFD.US,D,20060406,000000,1.88,1.93,1.86,1.88,15030,0
+CLFD.US,D,20060407,000000,1.9,1.96,1.89,1.92,7200,0
+CLFD.US,D,20060410,000000,1.94,2,1.92,1.92,14100,0
+CLFD.US,D,20060411,000000,1.89,1.92,1.82,1.82,22412,0
+CLFD.US,D,20060412,000000,1.82,2.23,1.82,2.23,110680,0
+CLFD.US,D,20060413,000000,2.25,2.43,2,2.11,81714,0
+CLFD.US,D,20060417,000000,2.11,2.25,2.11,2.22,17510,0
+CLFD.US,D,20060418,000000,2.25,2.25,2.06,2.19,13161,0
+CLFD.US,D,20060419,000000,2.24,2.24,2,2.1,18559,0
+CLFD.US,D,20060420,000000,2.03,2.03,1.9,1.95,17239,0
+CLFD.US,D,20060421,000000,1.95,1.95,1.9,1.9,19754,0
+CLFD.US,D,20060424,000000,1.9,1.9,1.51,1.67,81864,0
+CLFD.US,D,20060425,000000,1.71,1.71,1.52,1.52,20692,0
+CLFD.US,D,20060426,000000,1.53,1.57,1.5,1.57,24285,0
+CLFD.US,D,20060427,000000,1.55,1.68,1.5,1.64,22127,0
+CLFD.US,D,20060428,000000,1.56,1.63,1.56,1.57,1550,0
+CLFD.US,D,20060501,000000,1.57,1.62,1.57,1.62,6284,0
+CLFD.US,D,20060502,000000,1.58,1.65,1.53,1.55,19800,0
+CLFD.US,D,20060503,000000,1.53,1.59,1.53,1.54,15752,0
+CLFD.US,D,20060504,000000,1.52,1.55,1.52,1.55,1100,0
+CLFD.US,D,20060505,000000,1.6,1.79,1.57,1.61,18194,0
+CLFD.US,D,20060508,000000,1.67,1.75,1.62,1.64,9332,0
+CLFD.US,D,20060509,000000,1.65,1.69,1.65,1.68,7291,0
+CLFD.US,D,20060510,000000,1.65,1.73,1.65,1.73,3822,0
+CLFD.US,D,20060511,000000,1.68,1.72,1.63,1.63,11000,0
+CLFD.US,D,20060512,000000,1.73,1.73,1.54,1.62,8400,0
+CLFD.US,D,20060515,000000,1.7,1.7,1.45,1.5,25291,0
+CLFD.US,D,20060516,000000,1.45,1.45,1.31,1.33,14702,0
+CLFD.US,D,20060517,000000,1.44,1.44,1.34,1.38,17175,0
+CLFD.US,D,20060518,000000,1.3,1.41,1.3,1.37,5785,0
+CLFD.US,D,20060519,000000,1.33,1.35,1.33,1.35,1500,0
+CLFD.US,D,20060522,000000,1.37,1.37,1.28,1.28,20237,0
+CLFD.US,D,20060523,000000,1.27,1.3,1.27,1.3,600,0
+CLFD.US,D,20060524,000000,1.26,1.3,1.21,1.3,25537,0
+CLFD.US,D,20060525,000000,1.3,1.3,1.21,1.26,4900,0
+CLFD.US,D,20060526,000000,1.3,1.3,1.26,1.3,26550,0
+CLFD.US,D,20060530,000000,1.3,1.48,1.3,1.47,7690,0
+CLFD.US,D,20060531,000000,1.45,1.46,1.34,1.4,4310,0
+CLFD.US,D,20060601,000000,1.47,1.47,1.36,1.42,600,0
+CLFD.US,D,20060602,000000,1.57,1.75,1.45,1.5,28675,0
+CLFD.US,D,20060605,000000,1.5,1.53,1.44,1.53,5300,0
+CLFD.US,D,20060606,000000,1.21,1.51,1.21,1.36,10361,0
+CLFD.US,D,20060607,000000,1.4,1.4,1.33,1.33,2112,0
+CLFD.US,D,20060608,000000,1.33,1.33,1.33,1.33,1825,0
+CLFD.US,D,20060609,000000,1.33,1.4,1.33,1.35,17200,0
+CLFD.US,D,20060612,000000,1.26,1.33,1.26,1.26,3716,0
+CLFD.US,D,20060613,000000,1.25,1.26,1.21,1.26,18700,0
+CLFD.US,D,20060614,000000,1.22,1.26,1.22,1.26,1300,0
+CLFD.US,D,20060615,000000,1.29,1.29,1.25,1.29,2350,0
+CLFD.US,D,20060616,000000,1.17,1.32,1.17,1.29,15770,0
+CLFD.US,D,20060619,000000,1.25,1.25,1.25,1.25,2200,0
+CLFD.US,D,20060620,000000,1.3,1.3,1.28,1.28,1634,0
+CLFD.US,D,20060621,000000,1.27,1.4,1.25,1.28,20334,0
+CLFD.US,D,20060622,000000,1.28,1.28,1.28,1.28,400,0
+CLFD.US,D,20060623,000000,1.28,1.58,1.28,1.47,10242,0
+CLFD.US,D,20060626,000000,1.39,1.44,1.38,1.42,1840,0
+CLFD.US,D,20060627,000000,1.37,1.43,1.25,1.25,5800,0
+CLFD.US,D,20060628,000000,1.25,1.26,1.25,1.26,9295,0
+CLFD.US,D,20060629,000000,1.3,1.3,1.26,1.26,1025,0
+CLFD.US,D,20060630,000000,1.32,1.33,1.25,1.33,4200,0
+CLFD.US,D,20060703,000000,1.27,1.3,1.27,1.28,1614,0
+CLFD.US,D,20060705,000000,1.33,1.33,1.33,1.33,1361,0
+CLFD.US,D,20060706,000000,1.25,1.27,1.25,1.26,2500,0
+CLFD.US,D,20060707,000000,1.26,1.3,1.26,1.3,700,0
+CLFD.US,D,20060710,000000,1.31,1.31,1.31,1.31,4300,0
+CLFD.US,D,20060711,000000,1.31,1.31,1.31,1.31,700,0
+CLFD.US,D,20060712,000000,1.3,1.3,1.3,1.3,100,0
+CLFD.US,D,20060713,000000,1.3,1.3,1.22,1.23,6000,0
+CLFD.US,D,20060714,000000,1.3,1.3,1.21,1.22,12800,0
+CLFD.US,D,20060717,000000,1.21,1.28,1.21,1.28,4660,0
+CLFD.US,D,20060718,000000,1.29,1.31,1.29,1.31,2338,0
+CLFD.US,D,20060719,000000,1.25,1.33,1.21,1.21,4766,0
+CLFD.US,D,20060720,000000,1.2,2.25,1.2,1.28,7400,0
+CLFD.US,D,20060721,000000,1.27,1.27,1.21,1.21,13290,0
+CLFD.US,D,20060724,000000,1.2,1.24,1.2,1.24,5900,0
+CLFD.US,D,20060725,000000,1.21,1.33,1.21,1.26,11100,0
+CLFD.US,D,20060726,000000,1.32,1.32,1.32,1.32,100,0
+CLFD.US,D,20060727,000000,1.3,1.3,1.27,1.3,1200,0
+CLFD.US,D,20060728,000000,1.3,1.3,1.24,1.24,2300,0
+CLFD.US,D,20060731,000000,1.3,1.33,1.3,1.32,6615,0
+CLFD.US,D,20060801,000000,1.4,1.4,1.27,1.27,2400,0
+CLFD.US,D,20060802,000000,1.23,1.23,1.22,1.22,1300,0
+CLFD.US,D,20060803,000000,1.22,1.22,1.22,1.22,2450,0
+CLFD.US,D,20060804,000000,1.22,1.22,1.21,1.21,14450,0
+CLFD.US,D,20060807,000000,1.22,1.25,1.21,1.21,11706,0
+CLFD.US,D,20060808,000000,1.22,1.22,1.22,1.22,300,0
+CLFD.US,D,20060809,000000,1.23,1.26,1.23,1.26,3100,0
+CLFD.US,D,20060810,000000,1.23,1.4,1.21,1.22,18750,0
+CLFD.US,D,20060811,000000,1.22,1.43,1.22,1.37,35361,0
+CLFD.US,D,20060814,000000,1.44,1.69,1.27,1.32,20705,0
+CLFD.US,D,20060815,000000,1.33,1.4,1.33,1.37,9100,0
+CLFD.US,D,20060816,000000,1.28,1.4,1.25,1.37,3702,0
+CLFD.US,D,20060817,000000,1.37,1.37,1.29,1.29,957,0
+CLFD.US,D,20060818,000000,1.29,1.37,1.27,1.28,7293,0
+CLFD.US,D,20060821,000000,1.26,1.37,1.25,1.29,8403,0
+CLFD.US,D,20060822,000000,1.27,1.32,1.27,1.3,11650,0
+CLFD.US,D,20060823,000000,1.3,1.3,1.3,1.3,600,0
+CLFD.US,D,20060824,000000,1.26,1.29,1.21,1.25,11961,0
+CLFD.US,D,20060825,000000,1.25,1.26,1.23,1.23,11300,0
+CLFD.US,D,20060828,000000,1.22,1.39,1.22,1.32,7000,0
+CLFD.US,D,20060829,000000,1.48,1.48,1.21,1.32,17159,0
+CLFD.US,D,20060830,000000,1.28,1.58,1.28,1.5,6695,0
+CLFD.US,D,20060831,000000,1.5,1.5,1.29,1.45,13633,0
+CLFD.US,D,20060901,000000,1.6,1.6,1.47,1.47,10788,0
+CLFD.US,D,20060905,000000,1.74,1.74,1.35,1.39,17900,0
+CLFD.US,D,20060906,000000,1.4,1.45,1.4,1.45,3800,0
+CLFD.US,D,20060907,000000,1.36,1.59,1.35,1.59,2168,0
+CLFD.US,D,20060908,000000,1.4,1.55,1.4,1.49,3000,0
+CLFD.US,D,20060911,000000,1.4,1.55,1.36,1.42,11085,0
+CLFD.US,D,20060912,000000,1.4,1.48,1.4,1.42,10261,0
+CLFD.US,D,20060913,000000,1.42,1.5,1.27,1.41,13736,0
+CLFD.US,D,20060914,000000,1.48,1.5,1.45,1.46,5200,0
+CLFD.US,D,20060915,000000,1.39,1.45,1.38,1.45,1200,0
+CLFD.US,D,20060918,000000,1.36,1.5,1.28,1.36,13200,0
+CLFD.US,D,20060919,000000,1.69,1.69,1.4,1.41,8100,0
+CLFD.US,D,20060920,000000,1.32,1.5,1.32,1.33,8563,0
+CLFD.US,D,20060921,000000,1.33,1.33,1.3,1.3,8000,0
+CLFD.US,D,20060922,000000,1.3,1.42,1.3,1.42,1800,0
+CLFD.US,D,20060925,000000,1.29,1.43,1.29,1.4,1400,0
+CLFD.US,D,20060926,000000,1.31,1.35,1.2,1.26,22063,0
+CLFD.US,D,20060927,000000,1.3,1.37,1.3,1.33,776,0
+CLFD.US,D,20060928,000000,1.36,1.39,1.25,1.35,7950,0
+CLFD.US,D,20060929,000000,1.36,1.36,1.25,1.26,3000,0
+CLFD.US,D,20061002,000000,1.35,1.35,1.24,1.28,3885,0
+CLFD.US,D,20061003,000000,1.21,1.35,1.21,1.35,2700,0
+CLFD.US,D,20061004,000000,1.26,1.3,1.24,1.3,23162,0
+CLFD.US,D,20061005,000000,1.29,1.35,1.29,1.3,3950,0
+CLFD.US,D,20061009,000000,1.24,1.34,1.21,1.3,24417,0
+CLFD.US,D,20061010,000000,1.3,1.3,1.26,1.3,900,0
+CLFD.US,D,20061011,000000,1.23,1.28,1.23,1.26,14373,0
+CLFD.US,D,20061012,000000,1.26,1.29,1.26,1.27,750,0
+CLFD.US,D,20061013,000000,1.3,1.39,1.26,1.3,1800,0
+CLFD.US,D,20061016,000000,1.27,1.41,1.27,1.41,7400,0
+CLFD.US,D,20061017,000000,1.45,1.45,1.44,1.44,1495,0
+CLFD.US,D,20061018,000000,1.41,1.41,1.28,1.28,3815,0
+CLFD.US,D,20061019,000000,1.27,1.32,1.23,1.26,3800,0
+CLFD.US,D,20061020,000000,1.25,1.28,1.23,1.25,25367,0
+CLFD.US,D,20061023,000000,1.35,1.5,1.2,1.36,127736,0
+CLFD.US,D,20061024,000000,1.29,1.37,1.28,1.34,8501,0
+CLFD.US,D,20061025,000000,1.31,1.33,1.26,1.33,2705,0
+CLFD.US,D,20061026,000000,1.27,1.3,1.26,1.3,600,0
+CLFD.US,D,20061027,000000,1.29,1.38,1.25,1.34,7935,0
+CLFD.US,D,20061030,000000,1.34,1.4,1.34,1.4,8235,0
+CLFD.US,D,20061031,000000,1.4,1.45,1.38,1.4,14160,0
+CLFD.US,D,20061101,000000,1.4,1.41,1.38,1.38,6135,0
+CLFD.US,D,20061102,000000,1.38,1.4,1.38,1.4,300,0
+CLFD.US,D,20061103,000000,1.4,1.45,1.35,1.39,23777,0
+CLFD.US,D,20061106,000000,1.4,1.49,1.35,1.41,24408,0
+CLFD.US,D,20061107,000000,1.37,1.48,1.37,1.48,900,0
+CLFD.US,D,20061108,000000,1.46,1.48,1.36,1.47,16400,0
+CLFD.US,D,20061109,000000,1.41,1.6,1.36,1.56,15528,0
+CLFD.US,D,20061110,000000,1.46,1.55,1.4,1.45,8035,0
+CLFD.US,D,20061113,000000,1.4,1.46,1.36,1.44,18817,0
+CLFD.US,D,20061114,000000,1.39,1.54,1.3,1.54,31720,0
+CLFD.US,D,20061115,000000,1.43,1.57,1.31,1.5,26301,0
+CLFD.US,D,20061116,000000,1.41,1.51,1.31,1.48,9900,0
+CLFD.US,D,20061117,000000,1.45,1.5,1.42,1.5,10304,0
+CLFD.US,D,20061120,000000,1.51,1.51,1.32,1.46,3600,0
+CLFD.US,D,20061121,000000,1.46,1.49,1.45,1.45,3100,0
+CLFD.US,D,20061122,000000,1.49,1.49,1.42,1.49,1700,0
+CLFD.US,D,20061127,000000,1.49,1.49,1.37,1.48,4673,0
+CLFD.US,D,20061128,000000,1.48,1.48,1.38,1.46,9731,0
+CLFD.US,D,20061129,000000,1.47,1.48,1.44,1.48,5150,0
+CLFD.US,D,20061130,000000,1.48,1.48,1.48,1.48,100,0
+CLFD.US,D,20061201,000000,1.48,1.48,1.41,1.47,620,0
+CLFD.US,D,20061204,000000,1.41,1.41,1.31,1.34,37264,0
+CLFD.US,D,20061205,000000,1.35,1.41,1.35,1.39,27239,0
+CLFD.US,D,20061206,000000,1.35,1.39,1.34,1.39,3100,0
+CLFD.US,D,20061207,000000,1.33,1.35,1.3,1.34,19764,0
+CLFD.US,D,20061208,000000,1.34,1.39,1.31,1.39,1850,0
+CLFD.US,D,20061211,000000,1.33,1.39,1.3,1.39,4448,0
+CLFD.US,D,20061212,000000,1.3,1.39,1.3,1.39,13175,0
+CLFD.US,D,20061213,000000,1.3,1.4,1.3,1.39,19100,0
+CLFD.US,D,20061214,000000,1.3,1.46,1.3,1.35,23300,0
+CLFD.US,D,20061215,000000,1.31,1.38,1.3,1.34,7700,0
+CLFD.US,D,20061218,000000,1.31,1.34,1.25,1.32,23954,0
+CLFD.US,D,20061219,000000,1.27,1.35,1.27,1.34,1800,0
+CLFD.US,D,20061220,000000,1.34,1.34,1.27,1.33,4700,0
+CLFD.US,D,20061221,000000,1.3,1.39,1.26,1.37,30320,0
+CLFD.US,D,20061222,000000,1.3,1.37,1.28,1.36,3025,0
+CLFD.US,D,20061226,000000,1.3,1.4,1.3,1.4,13016,0
+CLFD.US,D,20061227,000000,1.4,1.45,1.38,1.44,20651,0
+CLFD.US,D,20061228,000000,1.45,1.46,1.31,1.45,17570,0
+CLFD.US,D,20061229,000000,1.34,1.45,1.32,1.43,42759,0
+CLFD.US,D,20070103,000000,1.39,1.46,1.39,1.46,11800,0
+CLFD.US,D,20070104,000000,1.47,1.47,1.4,1.46,1700,0
+CLFD.US,D,20070105,000000,1.46,1.46,1.41,1.43,2970,0
+CLFD.US,D,20070108,000000,1.39,1.45,1.36,1.42,6300,0
+CLFD.US,D,20070109,000000,1.38,1.46,1.33,1.43,18894,0
+CLFD.US,D,20070110,000000,1.4,1.46,1.32,1.43,4752,0
+CLFD.US,D,20070111,000000,1.43,1.45,1.43,1.45,7620,0
+CLFD.US,D,20070112,000000,1.45,1.45,1.45,1.45,300,0
+CLFD.US,D,20070116,000000,1.46,1.46,1.41,1.45,1143,0
+CLFD.US,D,20070117,000000,1.41,1.46,1.4,1.46,14592,0
+CLFD.US,D,20070118,000000,1.46,1.46,1.46,1.46,200,0
+CLFD.US,D,20070119,000000,1.46,1.58,1.46,1.5,46268,0
+CLFD.US,D,20070122,000000,1.5,1.59,1.5,1.54,14545,0
+CLFD.US,D,20070123,000000,1.57,1.67,1.54,1.67,42039,0
+CLFD.US,D,20070124,000000,1.67,1.67,1.54,1.67,5200,0
+CLFD.US,D,20070125,000000,1.67,1.67,1.45,1.59,26198,0
+CLFD.US,D,20070126,000000,1.5,1.59,1.32,1.44,19052,0
+CLFD.US,D,20070129,000000,1.48,1.49,1.45,1.47,2200,0
+CLFD.US,D,20070130,000000,1.47,1.48,1.45,1.47,800,0
+CLFD.US,D,20070131,000000,1.49,1.49,1.42,1.47,6031,0
+CLFD.US,D,20070201,000000,1.46,1.47,1.46,1.47,1100,0
+CLFD.US,D,20070202,000000,1.43,1.47,1.39,1.4,6000,0
+CLFD.US,D,20070205,000000,1.4,1.44,1.38,1.43,4200,0
+CLFD.US,D,20070206,000000,1.41,1.5,1.37,1.42,6550,0
+CLFD.US,D,20070207,000000,1.39,1.44,1.39,1.44,510,0
+CLFD.US,D,20070208,000000,1.44,1.5,1.4,1.5,5675,0
+CLFD.US,D,20070209,000000,1.42,1.5,1.42,1.5,5985,0
+CLFD.US,D,20070212,000000,1.5,1.55,1.39,1.55,6100,0
+CLFD.US,D,20070213,000000,1.49,1.49,1.31,1.38,24735,0
+CLFD.US,D,20070214,000000,1.42,1.43,1.35,1.4,6400,0
+CLFD.US,D,20070215,000000,1.36,1.4,1.36,1.4,4660,0
+CLFD.US,D,20070216,000000,1.36,1.42,1.36,1.42,3700,0
+CLFD.US,D,20070220,000000,1.43,1.43,1.35,1.37,5965,0
+CLFD.US,D,20070221,000000,1.35,1.42,1.32,1.37,7100,0
+CLFD.US,D,20070222,000000,1.35,1.42,1.32,1.38,7754,0
+CLFD.US,D,20070223,000000,1.39,1.44,1.34,1.41,3000,0
+CLFD.US,D,20070226,000000,1.4,1.48,1.34,1.45,5435,0
+CLFD.US,D,20070227,000000,1.42,1.42,1.26,1.31,28680,0
+CLFD.US,D,20070228,000000,1.25,1.34,1.21,1.3,40544,0
+CLFD.US,D,20070301,000000,1.19,1.3,1.13,1.27,30330,0
+CLFD.US,D,20070302,000000,1.26,1.3,1.2,1.29,8287,0
+CLFD.US,D,20070305,000000,1.25,1.28,1.2,1.28,11100,0
+CLFD.US,D,20070306,000000,1.25,1.3,1.2,1.27,9800,0
+CLFD.US,D,20070307,000000,1.28,1.32,1.2,1.32,29979,0
+CLFD.US,D,20070308,000000,1.29,1.33,1.27,1.3,2500,0
+CLFD.US,D,20070309,000000,1.3,1.31,1.22,1.23,6900,0
+CLFD.US,D,20070312,000000,1.2,1.28,1.2,1.27,5395,0
+CLFD.US,D,20070313,000000,1.29,1.3,1.2,1.3,4475,0
+CLFD.US,D,20070314,000000,1.31,1.31,1.25,1.27,4400,0
+CLFD.US,D,20070315,000000,1.24,1.27,1.24,1.25,3480,0
+CLFD.US,D,20070316,000000,1.21,1.28,1.21,1.25,13400,0
+CLFD.US,D,20070319,000000,1.23,1.29,1.23,1.28,6475,0
+CLFD.US,D,20070320,000000,1.28,1.34,1.28,1.29,4400,0
+CLFD.US,D,20070321,000000,1.34,1.34,1.21,1.21,9170,0
+CLFD.US,D,20070322,000000,1.21,1.24,1.21,1.22,5950,0
+CLFD.US,D,20070323,000000,1.26,1.26,1.26,1.26,1494,0
+CLFD.US,D,20070326,000000,1.26,1.27,1.25,1.25,9700,0
+CLFD.US,D,20070327,000000,1.24,1.25,1.18,1.21,18416,0
+CLFD.US,D,20070328,000000,1.28,1.28,1.18,1.24,10000,0
+CLFD.US,D,20070329,000000,1.28,1.28,1.19,1.23,8900,0
+CLFD.US,D,20070330,000000,1.19,1.23,1.19,1.22,4444,0
+CLFD.US,D,20070402,000000,1.21,1.28,1.21,1.27,24027,0
+CLFD.US,D,20070403,000000,1.28,1.28,1.2,1.24,12300,0
+CLFD.US,D,20070404,000000,1.2,1.26,1.2,1.21,8415,0
+CLFD.US,D,20070405,000000,1.23,1.3,1.21,1.25,8909,0
+CLFD.US,D,20070409,000000,1.27,1.27,1.22,1.22,6350,0
+CLFD.US,D,20070410,000000,1.23,1.25,1.18,1.25,20246,0
+CLFD.US,D,20070411,000000,1.22,1.24,1.2,1.2,9914,0
+CLFD.US,D,20070412,000000,1.19,1.25,1.19,1.21,7190,0
+CLFD.US,D,20070413,000000,1.21,1.29,1.2,1.27,7185,0
+CLFD.US,D,20070416,000000,1.22,1.23,1.21,1.22,3121,0
+CLFD.US,D,20070417,000000,1.22,1.26,1.21,1.26,4587,0
+CLFD.US,D,20070418,000000,1.21,1.26,1.21,1.22,6465,0
+CLFD.US,D,20070419,000000,1.24,1.27,1.18,1.22,4175,0
+CLFD.US,D,20070420,000000,1.24,1.24,1.21,1.23,5670,0
+CLFD.US,D,20070423,000000,1.2,1.26,1.19,1.2,12343,0
+CLFD.US,D,20070424,000000,1.22,1.24,1.22,1.24,8281,0
+CLFD.US,D,20070425,000000,1.23,1.23,1.21,1.22,2400,0
+CLFD.US,D,20070427,000000,1.2,1.2,1.18,1.18,9248,0
+CLFD.US,D,20070430,000000,1.2,1.24,1.2,1.22,11376,0
+CLFD.US,D,20070501,000000,1.22,1.25,1.18,1.19,9420,0
+CLFD.US,D,20070502,000000,1.38,1.52,1.3,1.48,106749,0
+CLFD.US,D,20070503,000000,1.48,1.48,1.28,1.32,32046,0
+CLFD.US,D,20070504,000000,1.32,1.33,1.28,1.33,16650,0
+CLFD.US,D,20070507,000000,1.35,1.37,1.28,1.36,16739,0
+CLFD.US,D,20070508,000000,1.33,1.36,1.32,1.33,31256,0
+CLFD.US,D,20070509,000000,1.29,1.35,1.25,1.25,18084,0
+CLFD.US,D,20070510,000000,1.23,1.38,1.23,1.32,10440,0
+CLFD.US,D,20070511,000000,1.19,1.36,1.18,1.22,18100,0
+CLFD.US,D,20070514,000000,1.26,1.37,1.24,1.3,11530,0
+CLFD.US,D,20070515,000000,1.28,1.42,1.28,1.37,6350,0
+CLFD.US,D,20070516,000000,1.37,1.37,1.26,1.28,7480,0
+CLFD.US,D,20070517,000000,1.3,1.39,1.3,1.39,1000,0
+CLFD.US,D,20070518,000000,1.33,1.35,1.29,1.34,1999,0
+CLFD.US,D,20070521,000000,1.34,1.34,1.3,1.31,2696,0
+CLFD.US,D,20070522,000000,1.3,1.35,1.27,1.29,7888,0
+CLFD.US,D,20070523,000000,1.26,1.3,1.25,1.25,10575,0
+CLFD.US,D,20070524,000000,1.23,1.27,1.19,1.19,33500,0
+CLFD.US,D,20070525,000000,1.23,1.23,1.16,1.19,58555,0
+CLFD.US,D,20070529,000000,1.19,1.34,1.19,1.28,6318,0
+CLFD.US,D,20070530,000000,1.3,1.31,1.18,1.21,8382,0
+CLFD.US,D,20070531,000000,1.29,1.29,1.25,1.27,1976,0
+CLFD.US,D,20070601,000000,1.26,1.27,1.25,1.26,1950,0
+CLFD.US,D,20070604,000000,1.27,1.3,1.27,1.29,11665,0
+CLFD.US,D,20070605,000000,1.3,1.3,1.21,1.21,4000,0
+CLFD.US,D,20070606,000000,1.21,1.27,1.21,1.27,4351,0
+CLFD.US,D,20070607,000000,1.21,1.26,1.2,1.21,4834,0
+CLFD.US,D,20070608,000000,1.21,1.28,1.21,1.24,4605,0
+CLFD.US,D,20070611,000000,1.29,1.32,1.28,1.29,6650,0
+CLFD.US,D,20070612,000000,1.28,1.29,1.25,1.25,6250,0
+CLFD.US,D,20070613,000000,1.24,1.28,1.22,1.28,738,0
+CLFD.US,D,20070615,000000,1.29,1.29,1.27,1.28,2030,0
+CLFD.US,D,20070618,000000,1.26,1.26,1.2,1.25,15619,0
+CLFD.US,D,20070619,000000,1.22,1.28,1.21,1.23,3850,0
+CLFD.US,D,20070620,000000,1.22,1.22,1.21,1.21,1585,0
+CLFD.US,D,20070621,000000,1.23,1.25,1.23,1.25,4886,0
+CLFD.US,D,20070622,000000,1.21,1.21,1.12,1.18,27550,0
+CLFD.US,D,20070625,000000,1.14,1.18,1.14,1.18,7656,0
+CLFD.US,D,20070626,000000,1.18,1.18,1.17,1.17,10484,0
+CLFD.US,D,20070627,000000,1.07,1.2,1.07,1.12,11200,0
+CLFD.US,D,20070628,000000,1.12,1.16,1.12,1.12,9103,0
+CLFD.US,D,20070629,000000,1.2,1.2,1.1,1.12,13050,0
+CLFD.US,D,20070702,000000,1.12,1.2,1.12,1.12,37866,0
+CLFD.US,D,20070703,000000,1.08,1.17,1.08,1.17,7117,0
+CLFD.US,D,20070705,000000,1.12,1.18,1.12,1.12,22165,0
+CLFD.US,D,20070706,000000,1.14,1.18,1.14,1.17,7000,0
+CLFD.US,D,20070709,000000,1.17,1.18,1.13,1.16,7313,0
+CLFD.US,D,20070710,000000,1.14,1.15,1.12,1.13,10302,0
+CLFD.US,D,20070711,000000,1.16,1.16,1.12,1.12,25735,0
+CLFD.US,D,20070712,000000,1.14,1.15,1.13,1.13,7500,0
+CLFD.US,D,20070713,000000,1.15,1.15,1.11,1.13,8062,0
+CLFD.US,D,20070716,000000,1.12,1.15,1.12,1.14,3450,0
+CLFD.US,D,20070717,000000,1.15,1.15,1.11,1.11,18600,0
+CLFD.US,D,20070718,000000,1.11,1.13,1.08,1.11,26438,0
+CLFD.US,D,20070719,000000,1.11,1.12,1.07,1.11,27835,0
+CLFD.US,D,20070720,000000,1.11,1.13,1.11,1.13,1250,0
+CLFD.US,D,20070723,000000,1.11,1.14,1.11,1.14,2006,0
+CLFD.US,D,20070724,000000,1.12,1.14,1.12,1.14,2700,0
+CLFD.US,D,20070725,000000,1.14,1.15,1.02,1.11,19658,0
+CLFD.US,D,20070726,000000,1.06,1.12,1.05,1.12,6662,0
+CLFD.US,D,20070727,000000,1.11,1.11,1.1,1.1,3136,0
+CLFD.US,D,20070730,000000,1.09,1.1,0.99,1,13666,0
+CLFD.US,D,20070731,000000,1.01,1.09,1.01,1.09,10484,0
+CLFD.US,D,20070801,000000,1.05,1.11,0.99,1.02,12279,0
+CLFD.US,D,20070802,000000,1.05,1.1,1.05,1.06,5733,0
+CLFD.US,D,20070803,000000,1.06,1.1,1.06,1.07,5800,0
+CLFD.US,D,20070806,000000,1.02,1.02,0.25,0.88,32900,0
+CLFD.US,D,20070807,000000,1.02,1.06,0.87,0.91,35959,0
+CLFD.US,D,20070808,000000,0.8,0.97,0.8,0.81,8000,0
+CLFD.US,D,20070809,000000,0.76,0.85,0.76,0.84,7476,0
+CLFD.US,D,20070810,000000,0.82,0.85,0.72,0.75,13877,0
+CLFD.US,D,20070813,000000,0.77,0.85,0.77,0.84,22220,0
+CLFD.US,D,20070814,000000,0.72,0.85,0.71,0.81,20480,0
+CLFD.US,D,20070815,000000,0.84,0.87,0.84,0.85,5400,0
+CLFD.US,D,20070816,000000,0.72,0.94,0.59,0.9,69557,0
+CLFD.US,D,20070817,000000,0.85,0.91,0.85,0.9,19463,0
+CLFD.US,D,20070820,000000,0.9,1,0.9,1,33609,0
+CLFD.US,D,20070821,000000,0.88,1.06,0.88,1,31300,0
+CLFD.US,D,20070822,000000,1,1.04,0.99,1.01,6330,0
+CLFD.US,D,20070823,000000,1.05,1.05,0.99,1.02,12870,0
+CLFD.US,D,20070824,000000,1.04,1.04,1.01,1.03,9819,0
+CLFD.US,D,20070827,000000,1.03,1.09,1.03,1.09,14100,0
+CLFD.US,D,20070828,000000,1.12,1.16,1,1.03,10348,0
+CLFD.US,D,20070829,000000,1.01,1.02,0.9,1.01,7500,0
+CLFD.US,D,20070830,000000,0.99,1,0.96,1,4100,0
+CLFD.US,D,20070831,000000,1,1.01,0.95,0.96,8689,0
+CLFD.US,D,20070904,000000,0.97,1.03,0.97,1.03,8377,0
+CLFD.US,D,20070905,000000,1.01,1.07,0.98,1,4550,0
+CLFD.US,D,20070907,000000,1.01,1.04,1,1.04,3345,0
+CLFD.US,D,20070910,000000,1,1.04,1,1.04,8700,0
+CLFD.US,D,20070911,000000,1.01,1.02,1,1.02,1913,0
+CLFD.US,D,20070912,000000,0.98,1,0.98,1,1100,0
+CLFD.US,D,20070913,000000,0.96,1.09,0.95,1.09,37258,0
+CLFD.US,D,20070914,000000,1.06,1.08,1.05,1.06,11940,0
+CLFD.US,D,20070917,000000,1.07,1.07,0.99,1,19200,0
+CLFD.US,D,20070918,000000,1.06,1.06,0.98,1.03,8050,0
+CLFD.US,D,20070919,000000,1.03,1.05,1,1.03,9600,0
+CLFD.US,D,20070920,000000,1.02,1.05,1.01,1.03,17300,0
+CLFD.US,D,20070921,000000,1,1.05,1,1.02,71390,0
+CLFD.US,D,20070924,000000,1.02,1.05,1.01,1.01,4500,0
+CLFD.US,D,20070925,000000,1.03,1.09,1.01,1.01,18863,0
+CLFD.US,D,20070926,000000,1.02,1.05,1.01,1.02,12200,0
+CLFD.US,D,20070927,000000,1.01,1.04,1,1.04,13050,0
+CLFD.US,D,20070928,000000,1.04,1.04,1.02,1.04,21400,0
+CLFD.US,D,20071001,000000,1.13,1.13,1.02,1.06,26743,0
+CLFD.US,D,20071002,000000,1.06,1.06,1.03,1.05,10400,0
+CLFD.US,D,20071003,000000,1.03,1.08,1.03,1.04,9432,0
+CLFD.US,D,20071004,000000,1.03,1.04,1.01,1.01,5903,0
+CLFD.US,D,20071005,000000,1,1.07,1,1.07,10400,0
+CLFD.US,D,20071008,000000,1.06,1.08,1,1.05,5794,0
+CLFD.US,D,20071009,000000,1,1.09,1,1.08,18961,0
+CLFD.US,D,20071011,000000,1.01,1.09,1.01,1.07,7500,0
+CLFD.US,D,20071012,000000,1.06,1.08,1,1.02,9300,0
+CLFD.US,D,20071015,000000,1.03,1.09,1.01,1.08,17525,0
+CLFD.US,D,20071016,000000,1.03,1.05,1.01,1.05,9153,0
+CLFD.US,D,20071017,000000,1.05,1.09,1.05,1.06,12020,0
+CLFD.US,D,20071018,000000,1.09,1.16,1.08,1.12,26754,0
+CLFD.US,D,20071019,000000,1.15,1.19,1.01,1.07,18223,0
+CLFD.US,D,20071022,000000,1.07,1.19,1.07,1.19,16970,0
+CLFD.US,D,20071023,000000,1.18,1.19,1.03,1.11,16101,0
+CLFD.US,D,20071024,000000,1.12,1.14,1.1,1.1,7100,0
+CLFD.US,D,20071025,000000,1.08,1.14,1.07,1.12,2850,0
+CLFD.US,D,20071026,000000,1.12,1.14,1.12,1.12,3100,0
+CLFD.US,D,20071029,000000,1.12,1.15,1.1,1.12,7337,0
+CLFD.US,D,20071030,000000,1.13,1.19,1.13,1.18,22150,0
+CLFD.US,D,20071031,000000,1.22,1.22,1.12,1.16,5881,0
+CLFD.US,D,20071101,000000,1.15,1.17,1.13,1.16,1963,0
+CLFD.US,D,20071102,000000,1.15,1.17,1.14,1.17,500,0
+CLFD.US,D,20071105,000000,1.11,1.16,1.1,1.14,10119,0
+CLFD.US,D,20071106,000000,1.1,1.1,1,1.07,9400,0
+CLFD.US,D,20071107,000000,1.03,1.07,1.03,1.05,6391,0
+CLFD.US,D,20071108,000000,1.09,1.09,1.07,1.09,3079,0
+CLFD.US,D,20071109,000000,1.03,1.09,1,1.07,23278,0
+CLFD.US,D,20071112,000000,1.04,1.12,1.04,1.12,4600,0
+CLFD.US,D,20071113,000000,1.08,1.11,0.93,0.97,10731,0
+CLFD.US,D,20071114,000000,1.02,1.11,0.93,1.02,17323,0
+CLFD.US,D,20071115,000000,1.01,1.03,0.99,0.99,3800,0
+CLFD.US,D,20071116,000000,0.96,1.06,0.96,1.05,11774,0
+CLFD.US,D,20071119,000000,1.04,1.07,0.95,1,10886,0
+CLFD.US,D,20071120,000000,1.05,1.06,0.93,1,26282,0
+CLFD.US,D,20071121,000000,1,1,0.94,0.98,9447,0
+CLFD.US,D,20071123,000000,1,1.02,1,1.01,1200,0
+CLFD.US,D,20071126,000000,0.97,1.03,0.96,1.02,9200,0
+CLFD.US,D,20071127,000000,0.94,1.03,0.94,1.03,800,0
+CLFD.US,D,20071128,000000,1,1.06,1,1.05,1100,0
+CLFD.US,D,20071129,000000,0.98,1.02,0.96,0.96,13150,0
+CLFD.US,D,20071130,000000,1.01,1.02,1.01,1.02,2200,0
+CLFD.US,D,20071203,000000,1.11,1.11,1.08,1.1,22712,0
+CLFD.US,D,20071204,000000,1.04,1.1,1.04,1.05,69538,0
+CLFD.US,D,20071205,000000,1.01,1.08,1.01,1.08,3200,0
+CLFD.US,D,20071206,000000,1.07,1.08,0.95,0.99,8329,0
+CLFD.US,D,20071207,000000,0.94,1.03,0.93,1.03,3019,0
+CLFD.US,D,20071210,000000,0.98,1.06,0.98,1.06,3120,0
+CLFD.US,D,20071211,000000,1.04,1.06,0.82,1.03,50157,0
+CLFD.US,D,20071212,000000,1.05,1.06,1.01,1.01,14395,0
+CLFD.US,D,20071213,000000,1.03,1.08,1.03,1.03,9407,0
+CLFD.US,D,20071214,000000,1.03,1.06,1.03,1.04,10980,0
+CLFD.US,D,20071217,000000,1.06,1.2,1.06,1.07,45382,0
+CLFD.US,D,20071218,000000,1.01,1.14,1,1.05,10030,0
+CLFD.US,D,20071219,000000,1.02,1.03,0.99,1.03,12361,0
+CLFD.US,D,20071220,000000,1,1.05,1,1.05,4700,0
+CLFD.US,D,20071221,000000,1,1.04,0.98,1.04,4500,0
+CLFD.US,D,20071224,000000,1.01,1.01,0.98,1.01,2130,0
+CLFD.US,D,20071226,000000,0.98,1.02,0.97,0.97,7920,0
+CLFD.US,D,20071227,000000,1.05,1.05,0.85,0.96,56351,0
+CLFD.US,D,20071228,000000,0.96,1.03,0.85,1,51248,0
+CLFD.US,D,20071231,000000,0.86,1.03,0.85,1.01,59618,0
+CLFD.US,D,20080102,000000,0.79,2,0.79,1,10382,0
+CLFD.US,D,20080103,000000,1,1,0.99,1,1800,0
+CLFD.US,D,20080107,000000,0.92,1.02,0.92,0.98,3500,0
+CLFD.US,D,20080108,000000,1,1,0.92,0.96,11935,0
+CLFD.US,D,20080109,000000,0.93,0.93,0.87,0.87,12229,0
+CLFD.US,D,20080110,000000,0.9,0.9,0.89,0.89,6600,0
+CLFD.US,D,20080111,000000,0.86,0.88,0.86,0.86,5685,0
+CLFD.US,D,20080114,000000,1,1.03,0.8,0.82,22225,0
+CLFD.US,D,20080115,000000,0.99,1.2,0.99,1.05,63127,0
+CLFD.US,D,20080116,000000,1.15,1.15,1,1.1,29063,0
+CLFD.US,D,20080117,000000,1.1,1.15,1,1.04,6285,0
+CLFD.US,D,20080118,000000,1.1,1.1,1.04,1.05,20289,0
+CLFD.US,D,20080122,000000,1.05,1.05,1.01,1.04,6900,0
+CLFD.US,D,20080123,000000,1.05,1.05,1,1.05,1825,0
+CLFD.US,D,20080124,000000,1.05,1.05,0.98,0.99,17750,0
+CLFD.US,D,20080125,000000,1.01,1.05,1.01,1.05,1100,0
+CLFD.US,D,20080128,000000,1.1,1.1,1.01,1.01,1865,0
+CLFD.US,D,20080129,000000,1.05,1.05,0.98,0.99,7216,0
+CLFD.US,D,20080130,000000,1.03,1.03,1.03,1.03,200,0
+CLFD.US,D,20080131,000000,1.03,1.05,1,1,4100,0
+CLFD.US,D,20080201,000000,1.02,1.05,1.01,1.04,9500,0
+CLFD.US,D,20080204,000000,1,1.05,1,1.04,3100,0
+CLFD.US,D,20080205,000000,1.05,1.05,1,1.04,1250,0
+CLFD.US,D,20080206,000000,1,1.04,1,1.02,4100,0
+CLFD.US,D,20080207,000000,1.03,1.05,1.02,1.05,3800,0
+CLFD.US,D,20080208,000000,1.03,1.08,0.98,0.98,12952,0
+CLFD.US,D,20080211,000000,1.01,1.09,0.97,1.02,16828,0
+CLFD.US,D,20080212,000000,0.97,1.08,0.95,1.05,2011,0
+CLFD.US,D,20080213,000000,1.1,1.11,0.95,1.04,47971,0
+CLFD.US,D,20080214,000000,0.99,1.06,0.99,1.06,4480,0
+CLFD.US,D,20080215,000000,1.03,1.05,0.96,1.05,3000,0
+CLFD.US,D,20080219,000000,1,1.05,1,1.05,1100,0
+CLFD.US,D,20080220,000000,1.05,1.06,1.02,1.02,2900,0
+CLFD.US,D,20080221,000000,1,1.05,1,1.04,5500,0
+CLFD.US,D,20080222,000000,1.04,1.05,1.02,1.04,2100,0
+CLFD.US,D,20080225,000000,1.02,1.05,1.01,1.01,20640,0
+CLFD.US,D,20080226,000000,1.04,1.06,1.04,1.05,4295,0
+CLFD.US,D,20080227,000000,1.04,1.05,1.03,1.04,5800,0
+CLFD.US,D,20080228,000000,1.04,1.05,0.96,0.96,27000,0
+CLFD.US,D,20080229,000000,1,1,0.98,0.98,9300,0
+CLFD.US,D,20080303,000000,1,1.02,1,1,9295,0
+CLFD.US,D,20080304,000000,1.04,1.05,0.98,1,103100,0
+CLFD.US,D,20080305,000000,1.01,1.06,1,1,51773,0
+CLFD.US,D,20080306,000000,0.98,1.05,0.97,1.01,83750,0
+CLFD.US,D,20080307,000000,1.05,1.05,1.04,1.05,3600,0
+CLFD.US,D,20080310,000000,1.03,1.04,1,1,8766,0
+CLFD.US,D,20080311,000000,1.01,1.04,1,1,2150,0
+CLFD.US,D,20080313,000000,1,1.04,1,1.04,4848,0
+CLFD.US,D,20080314,000000,1.01,1.03,1,1,3000,0
+CLFD.US,D,20080317,000000,0.99,1.01,0.99,1.01,4051,0
+CLFD.US,D,20080318,000000,1.01,1.02,1,1.02,10350,0
+CLFD.US,D,20080319,000000,1.02,1.07,1.01,1.07,11900,0
+CLFD.US,D,20080320,000000,1.18,1.18,1.04,1.04,7100,0
+CLFD.US,D,20080324,000000,1.08,1.09,1.04,1.05,14672,0
+CLFD.US,D,20080325,000000,1.1,1.18,1.03,1.05,11950,0
+CLFD.US,D,20080326,000000,1.03,1.19,1.02,1.09,36000,0
+CLFD.US,D,20080327,000000,1.09,1.18,1.05,1.07,40504,0
+CLFD.US,D,20080328,000000,1.1,1.18,1.06,1.18,20355,0
+CLFD.US,D,20080331,000000,1.18,1.18,1.05,1.09,20504,0
+CLFD.US,D,20080401,000000,1.14,1.14,1.03,1.03,8400,0
+CLFD.US,D,20080402,000000,1.12,1.17,1.05,1.05,51306,0
+CLFD.US,D,20080403,000000,1.07,1.16,1.07,1.15,9737,0
+CLFD.US,D,20080404,000000,1.13,1.18,1.13,1.15,52150,0
+CLFD.US,D,20080407,000000,1.15,1.19,1.13,1.15,27800,0
+CLFD.US,D,20080408,000000,1.13,1.17,1.13,1.15,31100,0
+CLFD.US,D,20080409,000000,1.12,1.17,1.12,1.13,27350,0
+CLFD.US,D,20080410,000000,1.14,1.18,1.14,1.17,4000,0
+CLFD.US,D,20080411,000000,1.18,1.18,1.15,1.15,24875,0
+CLFD.US,D,20080414,000000,1.15,1.16,1.14,1.15,5600,0
+CLFD.US,D,20080415,000000,1.15,1.19,1.15,1.15,38300,0
+CLFD.US,D,20080416,000000,1.16,1.2,1.16,1.2,1900,0
+CLFD.US,D,20080417,000000,1.2,1.29,1.18,1.19,18305,0
+CLFD.US,D,20080418,000000,1.2,1.29,1.18,1.26,3900,0
+CLFD.US,D,20080421,000000,1.22,1.45,1.22,1.36,30873,0
+CLFD.US,D,20080422,000000,1.58,1.58,1.35,1.35,39093,0
+CLFD.US,D,20080423,000000,1.42,1.43,1.32,1.32,14832,0
+CLFD.US,D,20080424,000000,1.45,1.55,1.32,1.32,38899,0
+CLFD.US,D,20080425,000000,1.3,1.42,1.3,1.31,21144,0
+CLFD.US,D,20080428,000000,1.3,1.35,1.3,1.3,15350,0
+CLFD.US,D,20080429,000000,1.42,1.42,1.33,1.36,11430,0
+CLFD.US,D,20080430,000000,1.32,1.35,1.3,1.35,5181,0
+CLFD.US,D,20080501,000000,1.35,1.41,1.33,1.35,36700,0
+CLFD.US,D,20080502,000000,1.35,1.41,1.33,1.33,19258,0
+CLFD.US,D,20080505,000000,1.42,1.6,1.34,1.59,60167,0
+CLFD.US,D,20080506,000000,1.71,1.71,1.56,1.69,16216,0
+CLFD.US,D,20080507,000000,1.69,1.75,1.58,1.71,22024,0
+CLFD.US,D,20080508,000000,1.71,1.77,1.67,1.77,29800,0
+CLFD.US,D,20080509,000000,1.72,1.77,1.69,1.7,15571,0
+CLFD.US,D,20080512,000000,1.7,1.98,1.62,1.85,48867,0
+CLFD.US,D,20080513,000000,1.61,1.8,1.61,1.61,24122,0
+CLFD.US,D,20080514,000000,1.79,1.79,1.57,1.6,13450,0
+CLFD.US,D,20080515,000000,1.55,1.8,1.55,1.7,27080,0
+CLFD.US,D,20080516,000000,1.79,1.93,1.67,1.87,13587,0
+CLFD.US,D,20080519,000000,1.9,1.94,1.69,1.75,17996,0
+CLFD.US,D,20080520,000000,1.51,1.7,1.51,1.67,12900,0
+CLFD.US,D,20080521,000000,1.65,1.65,1.58,1.65,1700,0
+CLFD.US,D,20080522,000000,1.56,1.64,1.52,1.52,4650,0
+CLFD.US,D,20080523,000000,1.63,1.65,1.5,1.5,25350,0
+CLFD.US,D,20080527,000000,1.5,1.5,1.38,1.4,13290,0
+CLFD.US,D,20080528,000000,1.41,1.41,1.31,1.41,8219,0
+CLFD.US,D,20080529,000000,1.38,1.45,1.38,1.45,10700,0
+CLFD.US,D,20080530,000000,1.44,1.5,1.41,1.5,4400,0
+CLFD.US,D,20080602,000000,1.55,1.74,1.55,1.6,9430,0
+CLFD.US,D,20080603,000000,1.46,1.48,1.37,1.38,12340,0
+CLFD.US,D,20080604,000000,1.43,1.43,1.4,1.42,10800,0
+CLFD.US,D,20080605,000000,1.41,1.69,1.4,1.47,700,0
+CLFD.US,D,20080606,000000,1.63,1.63,1.5,1.52,4200,0
+CLFD.US,D,20080609,000000,1.5,1.69,1.5,1.66,7000,0
+CLFD.US,D,20080610,000000,1.6,1.65,1.5,1.5,9463,0
+CLFD.US,D,20080611,000000,1.46,1.46,1.42,1.42,8846,0
+CLFD.US,D,20080612,000000,1.45,1.49,1.45,1.47,6455,0
+CLFD.US,D,20080613,000000,1.56,1.61,1.49,1.51,2550,0
+CLFD.US,D,20080616,000000,1.67,1.67,1.41,1.55,5406,0
+CLFD.US,D,20080617,000000,1.41,1.5,1.38,1.42,8200,0
+CLFD.US,D,20080618,000000,1.53,1.54,1.38,1.38,5000,0
+CLFD.US,D,20080619,000000,1.38,1.47,1.35,1.36,719,0
+CLFD.US,D,20080620,000000,1.45,1.46,1.4,1.45,4200,0
+CLFD.US,D,20080623,000000,1.4,1.4,1.21,1.21,17300,0
+CLFD.US,D,20080624,000000,1.34,1.39,1.21,1.21,8000,0
+CLFD.US,D,20080625,000000,1.21,1.39,1.21,1.38,2119,0
+CLFD.US,D,20080626,000000,1.34,1.34,1.21,1.23,10200,0
+CLFD.US,D,20080627,000000,1.21,1.28,1.2,1.2,7837,0
+CLFD.US,D,20080630,000000,1.22,1.23,1.2,1.23,14575,0
+CLFD.US,D,20080701,000000,1.27,1.27,1.2,1.2,4546,0
+CLFD.US,D,20080702,000000,1.2,1.39,1.2,1.36,3145,0
+CLFD.US,D,20080707,000000,1.33,1.36,1.2,1.2,10860,0
+CLFD.US,D,20080708,000000,1.35,1.35,1.23,1.23,3100,0
+CLFD.US,D,20080709,000000,1.25,1.25,1.01,1.01,4369,0
+CLFD.US,D,20080710,000000,1.1,1.34,1.09,1.33,3862,0
+CLFD.US,D,20080711,000000,1.15,1.19,1.15,1.15,5242,0
+CLFD.US,D,20080715,000000,1.15,1.2,1.15,1.2,3100,0
+CLFD.US,D,20080716,000000,1.15,1.19,1.1,1.12,9262,0
+CLFD.US,D,20080717,000000,1.2,1.28,1.2,1.28,7128,0
+CLFD.US,D,20080718,000000,1.3,1.3,1.3,1.3,400,0
+CLFD.US,D,20080721,000000,1.2,1.25,1.1,1.23,4100,0
+CLFD.US,D,20080722,000000,1.1,1.18,1.1,1.18,3800,0
+CLFD.US,D,20080723,000000,1.12,1.19,1.1,1.19,7100,0
+CLFD.US,D,20080724,000000,1.11,1.19,1.11,1.19,900,0
+CLFD.US,D,20080725,000000,1.11,1.11,1.1,1.1,1400,0
+CLFD.US,D,20080728,000000,1.13,1.15,1.1,1.1,19100,0
+CLFD.US,D,20080729,000000,1.1,1.1,1.1,1.1,1200,0
+CLFD.US,D,20080730,000000,1.13,1.17,1.1,1.15,32375,0
+CLFD.US,D,20080731,000000,1.1,1.2,1.05,1.2,31055,0
+CLFD.US,D,20080801,000000,1.17,1.2,1.17,1.2,12011,0
+CLFD.US,D,20080804,000000,1.06,1.2,1.06,1.1,8900,0
+CLFD.US,D,20080805,000000,1.19,1.2,1.19,1.2,489,0
+CLFD.US,D,20080806,000000,1.11,1.21,1.1,1.1,660,0
+CLFD.US,D,20080807,000000,1.11,1.18,1.1,1.18,3900,0
+CLFD.US,D,20080808,000000,1.15,1.21,1.15,1.2,32571,0
+CLFD.US,D,20080811,000000,1.2,1.23,1.2,1.21,2801,0
+CLFD.US,D,20080812,000000,1.16,1.24,1.05,1.09,13460,0
+CLFD.US,D,20080813,000000,1.09,1.16,1.03,1.03,26700,0
+CLFD.US,D,20080814,000000,1.05,1.1,1.05,1.1,7430,0
+CLFD.US,D,20080815,000000,1.15,1.2,1.15,1.19,13630,0
+CLFD.US,D,20080818,000000,1.24,1.25,1.16,1.24,13694,0
+CLFD.US,D,20080819,000000,1.19,1.28,1.18,1.18,8200,0
+CLFD.US,D,20080821,000000,1.18,1.28,1.18,1.18,8275,0
+CLFD.US,D,20080822,000000,1.19,1.28,1.17,1.17,5635,0
+CLFD.US,D,20080825,000000,1.2,1.33,1.2,1.33,12636,0
+CLFD.US,D,20080826,000000,1.33,1.34,1.24,1.26,3650,0
+CLFD.US,D,20080827,000000,1.3,1.35,1.3,1.34,7768,0
+CLFD.US,D,20080828,000000,1.34,1.38,1.2,1.2,10550,0
+CLFD.US,D,20080829,000000,1.31,1.31,1.3,1.3,3300,0
+CLFD.US,D,20080902,000000,1.21,1.38,1.21,1.3,2380,0
+CLFD.US,D,20080903,000000,1.36,1.37,1.35,1.35,4200,0
+CLFD.US,D,20080904,000000,1.37,1.39,1.37,1.37,12600,0
+CLFD.US,D,20080905,000000,1.37,1.37,1.37,1.37,500,0
+CLFD.US,D,20080909,000000,1.39,1.39,1.33,1.33,9597,0
+CLFD.US,D,20080910,000000,1.32,1.32,1.13,1.25,4508,0
+CLFD.US,D,20080911,000000,1.25,1.29,1.11,1.29,6650,0
+CLFD.US,D,20080912,000000,1.25,1.35,1.25,1.31,6600,0
+CLFD.US,D,20080915,000000,1.35,1.38,1.28,1.28,33430,0
+CLFD.US,D,20080916,000000,1.3,1.4,1.2,1.2,25778,0
+CLFD.US,D,20080917,000000,1.35,1.35,1.18,1.25,20245,0
+CLFD.US,D,20080918,000000,1.25,1.25,1.2,1.23,11380,0
+CLFD.US,D,20080919,000000,1.3,1.33,1.25,1.33,11517,0
+CLFD.US,D,20080922,000000,1.25,1.35,1.21,1.21,18291,0
+CLFD.US,D,20080923,000000,1.29,1.34,1.25,1.25,7317,0
+CLFD.US,D,20080924,000000,1.3,1.34,1.2,1.27,7700,0
+CLFD.US,D,20080925,000000,1.32,1.32,1.22,1.28,3950,0
+CLFD.US,D,20080926,000000,1.29,1.3,1.22,1.22,8650,0
+CLFD.US,D,20080929,000000,1.25,1.25,1.1,1.1,13140,0
+CLFD.US,D,20080930,000000,1.19,1.29,1,1.16,20415,0
+CLFD.US,D,20081001,000000,1.14,1.23,1,1.2,16254,0
+CLFD.US,D,20081002,000000,1.15,1.2,1.04,1.04,8096,0
+CLFD.US,D,20081003,000000,1.04,1.1,1.02,1.06,6065,0
+CLFD.US,D,20081006,000000,1.05,1.16,0.99,1.05,54003,0
+CLFD.US,D,20081007,000000,1.02,1.04,0.96,0.96,19393,0
+CLFD.US,D,20081008,000000,0.96,1.13,0.96,0.96,22994,0
+CLFD.US,D,20081009,000000,1.08,1.09,0.96,1,9400,0
+CLFD.US,D,20081010,000000,1,1.06,0.95,0.95,17385,0
+CLFD.US,D,20081013,000000,1.08,1.08,0.84,1.04,21945,0
+CLFD.US,D,20081014,000000,1.07,1.07,0.95,1.07,17500,0
+CLFD.US,D,20081015,000000,1.07,1.07,1.01,1.06,3600,0
+CLFD.US,D,20081016,000000,1.08,1.08,1,1.05,9200,0
+CLFD.US,D,20081017,000000,1,1.06,1,1,7200,0
+CLFD.US,D,20081020,000000,1,1.05,0.98,0.98,650,0
+CLFD.US,D,20081021,000000,1.05,1.05,0.95,0.98,1700,0
+CLFD.US,D,20081022,000000,0.95,1.03,0.95,0.95,900,0
+CLFD.US,D,20081023,000000,0.95,0.95,0.85,0.95,24200,0
+CLFD.US,D,20081024,000000,0.95,1.01,0.84,0.89,18100,0
+CLFD.US,D,20081027,000000,0.86,0.99,0.86,0.99,6900,0
+CLFD.US,D,20081028,000000,0.93,1.01,0.89,0.95,9400,0
+CLFD.US,D,20081029,000000,1.02,1.05,0.85,1.05,5400,0
+CLFD.US,D,20081030,000000,0.88,1.03,0.87,1.03,994,0
+CLFD.US,D,20081031,000000,0.95,1.02,0.9,1.02,7000,0
+CLFD.US,D,20081103,000000,0.91,1.07,0.91,1.07,5300,0
+CLFD.US,D,20081104,000000,1.04,1.08,0.88,0.94,5925,0
+CLFD.US,D,20081105,000000,0.96,0.96,0.95,0.95,1000,0
+CLFD.US,D,20081106,000000,0.95,1,0.95,0.95,1440,0
+CLFD.US,D,20081107,000000,1.03,1.03,0.95,0.95,5758,0
+CLFD.US,D,20081110,000000,0.96,0.96,0.94,0.94,5100,0
+CLFD.US,D,20081111,000000,0.97,0.97,0.97,0.97,1500,0
+CLFD.US,D,20081112,000000,0.92,0.92,0.88,0.88,2920,0
+CLFD.US,D,20081113,000000,0.89,0.89,0.81,0.85,18740,0
+CLFD.US,D,20081114,000000,0.83,0.83,0.81,0.81,9000,0
+CLFD.US,D,20081117,000000,0.87,0.91,0.81,0.9,17557,0
+CLFD.US,D,20081118,000000,0.9,1,0.87,1,1900,0
+CLFD.US,D,20081119,000000,0.95,0.95,0.88,0.88,1500,0
+CLFD.US,D,20081120,000000,0.87,0.98,0.8,0.87,5417,0
+CLFD.US,D,20081121,000000,0.8,0.87,0.8,0.87,13500,0
+CLFD.US,D,20081124,000000,0.83,0.96,0.82,0.96,1500,0
+CLFD.US,D,20081125,000000,0.83,0.83,0.18,0.8,8800,0
+CLFD.US,D,20081126,000000,0.8,0.9,0.8,0.81,2775,0
+CLFD.US,D,20081128,000000,0.75,0.75,0.65,0.75,5600,0
+CLFD.US,D,20081201,000000,0.74,0.92,0.62,0.92,6247,0
+CLFD.US,D,20081202,000000,0.88,0.88,0.55,0.78,10435,0
+CLFD.US,D,20081203,000000,0.78,0.89,0.78,0.88,7200,0
+CLFD.US,D,20081204,000000,0.83,0.88,0.83,0.84,6713,0
+CLFD.US,D,20081205,000000,0.76,0.92,0.75,0.92,750,0
+CLFD.US,D,20081208,000000,0.92,0.92,0.88,0.88,1300,0
+CLFD.US,D,20081209,000000,0.85,0.9,0.85,0.9,5764,0
+CLFD.US,D,20081210,000000,0.86,0.86,0.86,0.86,3155,0
+CLFD.US,D,20081211,000000,0.86,0.86,0.86,0.86,400,0
+CLFD.US,D,20081212,000000,0.86,0.98,0.86,0.94,1120,0
+CLFD.US,D,20081215,000000,0.9,0.9,0.86,0.86,7150,0
+CLFD.US,D,20081216,000000,0.95,1.16,0.95,1.16,22996,0
+CLFD.US,D,20081217,000000,1.1,1.14,1.1,1.14,6246,0
+CLFD.US,D,20081218,000000,1.05,1.3,1.05,1.26,11400,0
+CLFD.US,D,20081219,000000,1.18,1.35,1.05,1.15,18140,0
+CLFD.US,D,20081222,000000,1.05,1.35,1.05,1.3,25553,0
+CLFD.US,D,20081223,000000,1.29,1.4,1.2,1.29,11299,0
+CLFD.US,D,20081224,000000,1.2,1.2,1.04,1.05,15810,0
+CLFD.US,D,20081226,000000,1.1,1.25,1.06,1.1,6991,0
+CLFD.US,D,20081229,000000,1.05,1.06,1.01,1.02,8609,0
+CLFD.US,D,20081230,000000,1.21,1.31,1.07,1.24,13362,0
+CLFD.US,D,20081231,000000,1.23,1.23,1.04,1.04,18300,0
+CLFD.US,D,20090102,000000,1.08,1.17,1.08,1.17,10610,0
+CLFD.US,D,20090105,000000,1.17,1.23,1.13,1.2,12030,0
+CLFD.US,D,20090106,000000,1.15,1.2,1.15,1.2,2005,0
+CLFD.US,D,20090108,000000,1.12,1.2,1.12,1.14,12520,0
+CLFD.US,D,20090109,000000,1.19,1.23,1.15,1.15,2669,0
+CLFD.US,D,20090112,000000,1.2,1.26,1.11,1.23,25508,0
+CLFD.US,D,20090113,000000,1.2,1.31,1.2,1.31,26293,0
+CLFD.US,D,20090114,000000,1.35,1.35,1.2,1.27,88931,0
+CLFD.US,D,20090115,000000,1.35,1.35,1.12,1.23,35598,0
+CLFD.US,D,20090116,000000,1.23,1.3,1.2,1.3,14215,0
+CLFD.US,D,20090120,000000,1.35,1.37,1.18,1.27,20307,0
+CLFD.US,D,20090121,000000,1.27,1.35,1.21,1.26,9558,0
+CLFD.US,D,20090122,000000,1.3,1.3,1.2,1.2,14167,0
+CLFD.US,D,20090123,000000,1.2,1.25,1.2,1.2,13861,0
+CLFD.US,D,20090126,000000,1.25,1.25,1.2,1.2,11642,0
+CLFD.US,D,20090127,000000,1.17,1.25,1.1,1.1,9715,0
+CLFD.US,D,20090128,000000,1.24,1.24,1.14,1.2,6100,0
+CLFD.US,D,20090129,000000,1.15,1.2,1.12,1.2,12100,0
+CLFD.US,D,20090130,000000,1.12,1.2,1.11,1.19,7697,0
+CLFD.US,D,20090202,000000,1.13,1.25,1.11,1.25,12809,0
+CLFD.US,D,20090203,000000,1.11,1.23,1.11,1.11,3980,0
+CLFD.US,D,20090204,000000,1.24,1.25,1.14,1.18,2312,0
+CLFD.US,D,20090206,000000,1.18,1.25,1.18,1.22,2025,0
+CLFD.US,D,20090209,000000,1.25,1.34,1.23,1.23,11750,0
+CLFD.US,D,20090210,000000,1.22,1.23,1.16,1.23,6480,0
+CLFD.US,D,20090211,000000,1.2,1.2,1.14,1.2,8650,0
+CLFD.US,D,20090212,000000,1.15,1.23,1.12,1.17,10300,0
+CLFD.US,D,20090213,000000,1.16,1.16,1.11,1.16,7530,0
+CLFD.US,D,20090217,000000,1.09,1.19,1.08,1.15,2513,0
+CLFD.US,D,20090218,000000,1.16,1.16,1.01,1.15,5800,0
+CLFD.US,D,20090219,000000,1.08,1.16,1.08,1.16,3482,0
+CLFD.US,D,20090220,000000,1.16,1.16,1.16,1.16,11182,0
+CLFD.US,D,20090223,000000,1.12,1.17,1.04,1.14,13593,0
+CLFD.US,D,20090224,000000,1.14,1.14,1.1,1.1,13850,0
+CLFD.US,D,20090225,000000,1.1,1.18,1.1,1.18,10860,0
+CLFD.US,D,20090226,000000,1.12,1.18,1.12,1.18,8200,0
+CLFD.US,D,20090227,000000,1.2,1.2,1.14,1.16,10100,0
+CLFD.US,D,20090302,000000,1.12,1.2,1.12,1.2,12150,0
+CLFD.US,D,20090303,000000,1.12,1.2,1.12,1.2,3200,0
+CLFD.US,D,20090304,000000,1.2,1.2,1.06,1.15,7170,0
+CLFD.US,D,20090305,000000,1.06,1.06,1,1,10555,0
+CLFD.US,D,20090306,000000,1.08,1.14,0.85,1.12,7700,0
+CLFD.US,D,20090309,000000,0.97,1.12,0.97,1.03,3300,0
+CLFD.US,D,20090310,000000,1.12,1.17,0.99,1.1,17985,0
+CLFD.US,D,20090311,000000,1.18,1.18,1.05,1.16,3374,0
+CLFD.US,D,20090312,000000,1.06,1.17,1.06,1.07,2335,0
+CLFD.US,D,20090313,000000,1.06,1.16,1.06,1.07,6700,0
+CLFD.US,D,20090316,000000,1.07,1.16,1.06,1.16,6072,0
+CLFD.US,D,20090317,000000,1.07,1.07,1.07,1.07,100,0
+CLFD.US,D,20090318,000000,1.07,1.14,1.07,1.14,6700,0
+CLFD.US,D,20090319,000000,1.1,1.14,1.08,1.08,6790,0
+CLFD.US,D,20090320,000000,1.12,1.15,1.09,1.15,16458,0
+CLFD.US,D,20090323,000000,1.15,1.19,1.12,1.19,5900,0
+CLFD.US,D,20090324,000000,1.14,1.2,1,1.2,15300,0
+CLFD.US,D,20090325,000000,1.15,1.16,1.1,1.15,17013,0
+CLFD.US,D,20090326,000000,1.1,1.18,1.08,1.18,18559,0
+CLFD.US,D,20090327,000000,1.12,1.14,1.07,1.14,3700,0
+CLFD.US,D,20090330,000000,1.12,1.12,1.08,1.11,1300,0
+CLFD.US,D,20090331,000000,1.14,1.14,1.06,1.12,12654,0
+CLFD.US,D,20090401,000000,1.14,1.19,1.09,1.09,11600,0
+CLFD.US,D,20090402,000000,1.15,1.3,1.11,1.3,37465,0
+CLFD.US,D,20090403,000000,1.29,1.34,1.25,1.3,21000,0
+CLFD.US,D,20090406,000000,1.3,1.3,1.17,1.18,5250,0
+CLFD.US,D,20090407,000000,1.17,1.26,1.09,1.13,10303,0
+CLFD.US,D,20090408,000000,1.23,1.23,1.14,1.14,965,0
+CLFD.US,D,20090409,000000,1.21,1.28,1.06,1.24,18986,0
+CLFD.US,D,20090413,000000,1.14,1.22,1.14,1.2,15000,0
+CLFD.US,D,20090414,000000,1.17,1.3,1.17,1.29,25541,0
+CLFD.US,D,20090415,000000,1.31,1.34,1.28,1.32,13000,0
+CLFD.US,D,20090416,000000,1.3,1.3,1.26,1.26,38536,0
+CLFD.US,D,20090417,000000,1.26,1.29,1.25,1.29,8200,0
+CLFD.US,D,20090420,000000,1.25,1.3,1.25,1.29,8241,0
+CLFD.US,D,20090421,000000,1.27,1.3,1.23,1.3,15311,0
+CLFD.US,D,20090422,000000,1.3,1.32,1.26,1.3,10115,0
+CLFD.US,D,20090423,000000,1.3,1.3,1.23,1.3,8088,0
+CLFD.US,D,20090424,000000,1.32,1.39,1.24,1.32,44768,0
+CLFD.US,D,20090427,000000,1.28,1.3,1.26,1.26,9300,0
+CLFD.US,D,20090428,000000,1.34,1.34,1.27,1.27,7667,0
+CLFD.US,D,20090429,000000,1.18,1.33,1.18,1.25,26536,0
+CLFD.US,D,20090430,000000,1.25,1.35,1.25,1.3,7976,0
+CLFD.US,D,20090501,000000,1.36,1.37,1.3,1.31,4571,0
+CLFD.US,D,20090504,000000,1.36,1.36,1.28,1.3,27488,0
+CLFD.US,D,20090505,000000,1.35,1.59,1.33,1.35,97624,0
+CLFD.US,D,20090506,000000,1.35,1.47,1.22,1.35,45209,0
+CLFD.US,D,20090507,000000,1.35,1.41,1.33,1.38,8100,0
+CLFD.US,D,20090508,000000,1.3,1.4,1.3,1.4,22489,0
+CLFD.US,D,20090511,000000,1.46,1.46,1.16,1.25,98116,0
+CLFD.US,D,20090512,000000,1.21,1.25,1.15,1.16,74973,0
+CLFD.US,D,20090513,000000,1.16,1.17,1.07,1.17,80747,0
+CLFD.US,D,20090514,000000,1.17,1.18,1.12,1.13,36154,0
+CLFD.US,D,20090515,000000,1.15,1.17,1.15,1.15,16950,0
+CLFD.US,D,20090518,000000,1.18,1.19,1.13,1.18,25457,0
+CLFD.US,D,20090519,000000,1.21,1.25,1.14,1.17,36500,0
+CLFD.US,D,20090520,000000,1.22,1.29,1.15,1.29,37338,0
+CLFD.US,D,20090521,000000,1.33,1.33,1.17,1.17,17000,0
+CLFD.US,D,20090522,000000,1.25,1.28,1.2,1.27,8100,0
+CLFD.US,D,20090526,000000,1.33,1.33,1.27,1.33,4197,0
+CLFD.US,D,20090527,000000,1.29,1.31,1.25,1.28,17300,0
+CLFD.US,D,20090528,000000,1.28,1.28,1.22,1.22,10570,0
+CLFD.US,D,20090529,000000,1.3,1.3,1.24,1.3,26750,0
+CLFD.US,D,20090601,000000,1.32,1.36,1.28,1.36,39762,0
+CLFD.US,D,20090602,000000,1.36,1.4,1.36,1.38,18013,0
+CLFD.US,D,20090603,000000,1.38,1.4,1.34,1.34,13212,0
+CLFD.US,D,20090604,000000,1.34,1.4,1.34,1.4,9524,0
+CLFD.US,D,20090605,000000,1.42,1.55,1.4,1.54,65372,0
+CLFD.US,D,20090608,000000,1.54,1.6,1.47,1.6,29278,0
+CLFD.US,D,20090609,000000,1.6,1.61,1.48,1.6,20248,0
+CLFD.US,D,20090610,000000,1.6,1.6,1.51,1.54,22410,0
+CLFD.US,D,20090611,000000,1.57,1.6,1.52,1.59,23738,0
+CLFD.US,D,20090612,000000,1.6,1.64,1.59,1.62,15222,0
+CLFD.US,D,20090615,000000,1.64,1.64,1.56,1.6,15754,0
+CLFD.US,D,20090616,000000,1.63,1.65,1.59,1.63,11585,0
+CLFD.US,D,20090617,000000,1.65,1.65,1.62,1.63,19361,0
+CLFD.US,D,20090618,000000,1.62,1.65,1.57,1.58,11178,0
+CLFD.US,D,20090619,000000,1.6,1.65,1.6,1.65,2922,0
+CLFD.US,D,20090622,000000,1.6,1.6,1.5,1.5,8200,0
+CLFD.US,D,20090623,000000,1.5,1.53,1.45,1.45,9800,0
+CLFD.US,D,20090624,000000,1.45,1.53,1.45,1.5,3898,0
+CLFD.US,D,20090625,000000,1.46,1.68,1.46,1.62,4900,0
+CLFD.US,D,20090626,000000,1.68,1.98,1.68,1.95,36782,0
+CLFD.US,D,20090629,000000,2,2,1.85,1.85,31508,0
+CLFD.US,D,20090630,000000,1.9,2,1.83,2,8201,0
+CLFD.US,D,20090701,000000,1.83,1.94,1.78,1.83,38259,0
+CLFD.US,D,20090702,000000,1.94,1.94,1.4,1.56,87784,0
+CLFD.US,D,20090706,000000,1.56,1.65,1.56,1.58,27600,0
+CLFD.US,D,20090707,000000,1.58,1.64,1.58,1.58,10709,0
+CLFD.US,D,20090708,000000,1.58,1.58,1.4,1.52,24633,0
+CLFD.US,D,20090709,000000,1.48,1.66,1.48,1.58,9200,0
+CLFD.US,D,20090710,000000,1.6,1.73,1.6,1.6,11700,0
+CLFD.US,D,20090713,000000,1.69,1.69,1.6,1.6,3870,0
+CLFD.US,D,20090714,000000,1.6,1.66,1.55,1.6,3220,0
+CLFD.US,D,20090715,000000,1.62,1.7,1.55,1.55,9400,0
+CLFD.US,D,20090716,000000,1.62,1.65,1.53,1.6,14800,0
+CLFD.US,D,20090717,000000,1.54,1.61,1.54,1.54,1250,0
+CLFD.US,D,20090720,000000,1.54,1.62,1.54,1.62,350,0
+CLFD.US,D,20090721,000000,1.62,1.62,1.53,1.53,9718,0
+CLFD.US,D,20090722,000000,1.52,1.55,1.52,1.55,5800,0
+CLFD.US,D,20090723,000000,1.61,1.62,1.61,1.62,600,0
+CLFD.US,D,20090724,000000,1.58,1.64,1.58,1.64,5940,0
+CLFD.US,D,20090727,000000,1.64,1.68,1.62,1.64,5711,0
+CLFD.US,D,20090728,000000,1.67,1.68,1.57,1.57,3210,0
+CLFD.US,D,20090729,000000,1.56,1.74,1.56,1.68,7812,0
+CLFD.US,D,20090730,000000,1.76,1.87,1.74,1.81,44297,0
+CLFD.US,D,20090731,000000,1.75,1.81,1.74,1.77,8600,0
+CLFD.US,D,20090803,000000,1.75,1.84,1.74,1.74,5332,0
+CLFD.US,D,20090804,000000,1.75,1.75,1.74,1.74,1202,0
+CLFD.US,D,20090805,000000,1.75,1.85,1.75,1.85,6486,0
+CLFD.US,D,20090806,000000,1.8,1.83,1.74,1.83,8182,0
+CLFD.US,D,20090807,000000,1.84,1.84,1.61,1.69,17425,0
+CLFD.US,D,20090810,000000,1.76,1.98,1.71,1.89,51450,0
+CLFD.US,D,20090811,000000,1.98,1.99,1.89,1.94,44531,0
+CLFD.US,D,20090812,000000,1.93,1.99,1.9,1.99,57516,0
+CLFD.US,D,20090813,000000,2,2.2,1.95,2.2,82899,0
+CLFD.US,D,20090814,000000,2.2,2.34,2.17,2.17,70308,0
+CLFD.US,D,20090817,000000,2.31,2.31,2,2.01,45668,0
+CLFD.US,D,20090818,000000,2.07,2.29,2.07,2.15,18127,0
+CLFD.US,D,20090819,000000,2.17,2.4,2.14,2.29,62307,0
+CLFD.US,D,20090820,000000,2.23,2.3,2.1,2.2,23762,0
+CLFD.US,D,20090821,000000,2.28,2.28,2.1,2.15,22917,0
+CLFD.US,D,20090824,000000,2.17,2.27,2.15,2.17,27772,0
+CLFD.US,D,20090825,000000,2.26,2.4,2.2,2.39,76218,0
+CLFD.US,D,20090826,000000,2.4,2.5,2.35,2.4,85010,0
+CLFD.US,D,20090827,000000,2.61,2.74,2.49,2.64,104933,0
+CLFD.US,D,20090828,000000,2.61,3,2.6,2.95,124689,0
+CLFD.US,D,20090831,000000,3,3.3,2.84,3.22,252774,0
+CLFD.US,D,20090901,000000,3.23,3.45,3,3.23,261997,0
+CLFD.US,D,20090902,000000,3.25,3.46,3.05,3.18,145329,0
+CLFD.US,D,20090903,000000,3.19,3.41,3.11,3.19,136584,0
+CLFD.US,D,20090904,000000,3.26,3.26,2.97,3.02,84541,0
+CLFD.US,D,20090908,000000,2.97,3.11,2.63,2.69,196628,0
+CLFD.US,D,20090909,000000,2.66,2.91,2.66,2.8,119788,0
+CLFD.US,D,20090910,000000,2.86,3.08,2.84,2.9,77680,0
+CLFD.US,D,20090911,000000,2.97,3,2.79,2.84,49861,0
+CLFD.US,D,20090914,000000,2.78,3.09,2.78,3.09,93623,0
+CLFD.US,D,20090915,000000,3.17,4.55,3.17,4.11,1788302,0
+CLFD.US,D,20090916,000000,4.49,4.72,4.25,4.55,1085740,0
+CLFD.US,D,20090917,000000,4.6,5.2,3.71,4.18,1537906,0
+CLFD.US,D,20090918,000000,4.24,5.1,4.2,5.02,1014402,0
+CLFD.US,D,20090921,000000,5.05,5.64,4.89,5.48,972319,0
+CLFD.US,D,20090922,000000,5.75,6.09,4.9,5.09,1411235,0
+CLFD.US,D,20090923,000000,5.24,5.58,5.21,5.52,753303,0
+CLFD.US,D,20090924,000000,5.45,5.49,4.6,4.88,708947,0
+CLFD.US,D,20090925,000000,4.91,5.48,4.9,5.16,486011,0
+CLFD.US,D,20090928,000000,5.2,5.47,5,5.14,503321,0
+CLFD.US,D,20090929,000000,5.15,5.24,4.66,4.9,379821,0
+CLFD.US,D,20090930,000000,4.84,4.84,4.25,4.45,581864,0
+CLFD.US,D,20091001,000000,4.41,4.42,3.6,3.96,584593,0
+CLFD.US,D,20091002,000000,3.65,4.1,3.57,4.1,405933,0
+CLFD.US,D,20091005,000000,4.06,4.45,4,4.3,359060,0
+CLFD.US,D,20091006,000000,4.3,4.41,4,4.01,334633,0
+CLFD.US,D,20091007,000000,3.91,4.1,3.77,3.88,210331,0
+CLFD.US,D,20091008,000000,3.91,4.19,3.91,4.12,184915,0
+CLFD.US,D,20091009,000000,4.16,4.16,3.96,4.01,119277,0
+CLFD.US,D,20091012,000000,4.01,4.14,4,4.07,118066,0
+CLFD.US,D,20091013,000000,4.05,4.1,3.92,4.1,198489,0
+CLFD.US,D,20091014,000000,4.13,4.75,4.12,4.69,589795,0
+CLFD.US,D,20091015,000000,4.68,4.9,4.52,4.9,207013,0
+CLFD.US,D,20091016,000000,4.82,4.88,4.67,4.74,136353,0
+CLFD.US,D,20091019,000000,4.74,4.79,4.41,4.75,207432,0
+CLFD.US,D,20091020,000000,4.76,4.76,4.29,4.46,255253,0
+CLFD.US,D,20091021,000000,4.4,4.62,3.89,4.05,228964,0
+CLFD.US,D,20091022,000000,4,4.29,4,4.29,120227,0
+CLFD.US,D,20091023,000000,4.26,4.57,4.11,4.33,162221,0
+CLFD.US,D,20091026,000000,4.29,4.44,4.03,4.08,155448,0
+CLFD.US,D,20091027,000000,4.03,4.3,3.86,4.12,244141,0
+CLFD.US,D,20091028,000000,4.07,4.19,3.8,3.85,175573,0
+CLFD.US,D,20091029,000000,3.85,4.07,3.85,3.99,90615,0
+CLFD.US,D,20091030,000000,3.95,3.97,3.81,3.89,67459,0
+CLFD.US,D,20091102,000000,3.97,3.97,3.4,3.77,447087,0
+CLFD.US,D,20091103,000000,3.77,3.77,3.3,3.5,245533,0
+CLFD.US,D,20091104,000000,3.48,3.72,3.26,3.29,137236,0
+CLFD.US,D,20091105,000000,3.29,3.42,3.05,3.4,244617,0
+CLFD.US,D,20091106,000000,3.4,3.65,3.26,3.45,151463,0
+CLFD.US,D,20091109,000000,3.54,3.84,3.54,3.65,181069,0
+CLFD.US,D,20091110,000000,3.65,3.84,3.54,3.64,68474,0
+CLFD.US,D,20091111,000000,3.64,3.66,3.41,3.51,42022,0
+CLFD.US,D,20091112,000000,3.46,3.83,3.23,3.55,189197,0
+CLFD.US,D,20091113,000000,3.62,3.64,3.47,3.5,25396,0
+CLFD.US,D,20091116,000000,3.5,3.8,3.33,3.67,247723,0
+CLFD.US,D,20091117,000000,3.6,3.73,3.41,3.41,96007,0
+CLFD.US,D,20091118,000000,3.41,3.47,3.18,3.26,96407,0
+CLFD.US,D,20091119,000000,3.25,3.27,3.12,3.27,103626,0
+CLFD.US,D,20091120,000000,3.2,3.36,3.17,3.3,54632,0
+CLFD.US,D,20091123,000000,3.32,3.4,3.17,3.21,73220,0
+CLFD.US,D,20091124,000000,3.16,3.3,3.11,3.24,65192,0
+CLFD.US,D,20091125,000000,3.26,3.33,3.22,3.33,35340,0
+CLFD.US,D,20091127,000000,3.16,3.27,3.15,3.27,9650,0
+CLFD.US,D,20091130,000000,3.21,3.22,2.91,2.93,131500,0
+CLFD.US,D,20091201,000000,3.25,3.25,2.64,2.89,251147,0
+CLFD.US,D,20091202,000000,2.93,2.94,2.7,2.73,98571,0
+CLFD.US,D,20091203,000000,2.7,2.84,2.5,2.74,172956,0
+CLFD.US,D,20091204,000000,2.75,2.75,2.58,2.68,54399,0
+CLFD.US,D,20091207,000000,2.68,2.9,2.68,2.76,130756,0
+CLFD.US,D,20091208,000000,2.78,2.9,2.78,2.78,127993,0
+CLFD.US,D,20091209,000000,2.57,2.64,2.4,2.58,163964,0
+CLFD.US,D,20091210,000000,2.63,2.91,2.54,2.65,243843,0
+CLFD.US,D,20091211,000000,2.65,2.65,2.53,2.6,72678,0
+CLFD.US,D,20091214,000000,2.6,2.6,2.46,2.5,142512,0
+CLFD.US,D,20091215,000000,2.5,2.59,2.35,2.42,90239,0
+CLFD.US,D,20091216,000000,2.41,2.42,2.3,2.35,50503,0
+CLFD.US,D,20091217,000000,2.32,2.34,2.2,2.2,129101,0
+CLFD.US,D,20091218,000000,2.2,2.23,2.01,2.03,225944,0
+CLFD.US,D,20091221,000000,2.03,2.23,2.03,2.21,116783,0
+CLFD.US,D,20091222,000000,2.24,2.34,2.22,2.32,102402,0
+CLFD.US,D,20091223,000000,2.3,2.37,2.16,2.24,56410,0
+CLFD.US,D,20091224,000000,2.29,2.3,2.22,2.28,4900,0
+CLFD.US,D,20091228,000000,2.21,2.34,2.21,2.32,58564,0
+CLFD.US,D,20091229,000000,2.3,2.69,2.3,2.6,95750,0
+CLFD.US,D,20091230,000000,2.54,2.59,2.48,2.49,46314,0
+CLFD.US,D,20091231,000000,2.45,2.6,2.34,2.6,63564,0
+CLFD.US,D,20100104,000000,2.56,2.64,2.39,2.55,152178,0
+CLFD.US,D,20100105,000000,2.65,2.86,2.6,2.81,211182,0
+CLFD.US,D,20100106,000000,2.86,2.97,2.76,2.88,167474,0
+CLFD.US,D,20100107,000000,2.88,2.88,2.75,2.88,63690,0
+CLFD.US,D,20100108,000000,2.85,2.85,2.65,2.68,58501,0
+CLFD.US,D,20100111,000000,2.68,2.87,2.65,2.87,91679,0
+CLFD.US,D,20100112,000000,2.83,2.86,2.63,2.71,66948,0
+CLFD.US,D,20100113,000000,2.75,2.75,2.54,2.6,57258,0
+CLFD.US,D,20100114,000000,2.6,2.85,2.59,2.8,50440,0
+CLFD.US,D,20100115,000000,2.8,2.85,2.63,2.7,12170,0
+CLFD.US,D,20100119,000000,2.66,2.72,2.6,2.68,29763,0
+CLFD.US,D,20100120,000000,2.7,2.7,2.47,2.54,46863,0
+CLFD.US,D,20100121,000000,2.54,2.54,2.26,2.49,121565,0
+CLFD.US,D,20100122,000000,2.49,2.49,2.28,2.28,60380,0
+CLFD.US,D,20100125,000000,2.29,2.32,2.21,2.25,44842,0
+CLFD.US,D,20100126,000000,2.28,2.28,2.18,2.18,51280,0
+CLFD.US,D,20100127,000000,2.18,2.24,2.1,2.1,62769,0
+CLFD.US,D,20100128,000000,2.1,2.11,1.81,1.99,134368,0
+CLFD.US,D,20100129,000000,1.96,2.12,1.95,2,95079,0
+CLFD.US,D,20100201,000000,2,2,1.93,1.98,41203,0
+CLFD.US,D,20100202,000000,1.99,2.07,1.97,2.02,36545,0
+CLFD.US,D,20100203,000000,2,2,1.94,1.96,47007,0
+CLFD.US,D,20100204,000000,1.97,1.99,1.9,1.93,45556,0
+CLFD.US,D,20100205,000000,1.9,2.15,1.9,2.15,66003,0
+CLFD.US,D,20100208,000000,2.16,2.28,2.16,2.21,53117,0
+CLFD.US,D,20100209,000000,2.18,2.18,2.07,2.11,36233,0
+CLFD.US,D,20100210,000000,2.1,2.1,1.98,2.04,23346,0
+CLFD.US,D,20100211,000000,2.01,2.2,2,2.19,61226,0
+CLFD.US,D,20100212,000000,2.19,2.38,2.18,2.38,38683,0
+CLFD.US,D,20100216,000000,2.46,2.64,2.42,2.58,55761,0
+CLFD.US,D,20100217,000000,2.64,2.77,2.5,2.67,79513,0
+CLFD.US,D,20100218,000000,2.6,2.65,2.52,2.55,28577,0
+CLFD.US,D,20100219,000000,2.55,2.55,2.27,2.48,47707,0
+CLFD.US,D,20100222,000000,2.5,2.63,2.5,2.59,14823,0
+CLFD.US,D,20100223,000000,2.6,2.73,2.6,2.61,19300,0
+CLFD.US,D,20100224,000000,2.66,2.74,2.59,2.69,15520,0
+CLFD.US,D,20100225,000000,2.69,2.8,2.69,2.78,28594,0
+CLFD.US,D,20100226,000000,2.8,2.9,2.79,2.87,113631,0
+CLFD.US,D,20100301,000000,2.9,3.24,2.9,3.24,231919,0
+CLFD.US,D,20100302,000000,3.3,3.5,3.3,3.48,296604,0
+CLFD.US,D,20100303,000000,3.55,3.57,2.96,3.04,415836,0
+CLFD.US,D,20100304,000000,2.95,3.01,2.8,2.87,213733,0
+CLFD.US,D,20100305,000000,2.86,2.96,2.85,2.88,53778,0
+CLFD.US,D,20100308,000000,2.84,2.91,2.7,2.7,75298,0
+CLFD.US,D,20100309,000000,2.7,2.8,2.69,2.78,34983,0
+CLFD.US,D,20100310,000000,2.75,2.76,2.69,2.71,45739,0
+CLFD.US,D,20100311,000000,2.7,2.75,2.7,2.73,8937,0
+CLFD.US,D,20100312,000000,2.76,2.76,2.56,2.56,29197,0
+CLFD.US,D,20100315,000000,2.6,2.6,2.5,2.53,33465,0
+CLFD.US,D,20100316,000000,2.53,2.53,2.43,2.48,40934,0
+CLFD.US,D,20100317,000000,2.45,2.76,2.45,2.51,119718,0
+CLFD.US,D,20100318,000000,2.55,2.68,2.55,2.6,32291,0
+CLFD.US,D,20100319,000000,2.67,2.7,2.6,2.67,35757,0
+CLFD.US,D,20100322,000000,2.6,2.77,2.6,2.76,19385,0
+CLFD.US,D,20100323,000000,2.8,3,2.8,2.99,69306,0
+CLFD.US,D,20100324,000000,3,3,2.93,2.96,90586,0
+CLFD.US,D,20100325,000000,3,3,2.95,2.98,54351,0
+CLFD.US,D,20100326,000000,2.95,3.1,2.91,3.04,78672,0
+CLFD.US,D,20100329,000000,3.1,3.12,2.92,2.95,31546,0
+CLFD.US,D,20100330,000000,2.99,2.99,2.83,2.87,25410,0
+CLFD.US,D,20100331,000000,2.85,2.85,2.7,2.77,51765,0
+CLFD.US,D,20100401,000000,2.77,2.77,2.59,2.7,60244,0
+CLFD.US,D,20100405,000000,2.71,2.79,2.57,2.61,48413,0
+CLFD.US,D,20100406,000000,2.62,2.81,2.57,2.73,24285,0
+CLFD.US,D,20100407,000000,2.73,2.85,2.7,2.7,13904,0
+CLFD.US,D,20100408,000000,2.7,2.76,2.65,2.72,11450,0
+CLFD.US,D,20100409,000000,2.72,2.77,2.72,2.77,9928,0
+CLFD.US,D,20100412,000000,2.75,2.75,2.6,2.67,34929,0
+CLFD.US,D,20100413,000000,2.64,2.77,2.64,2.73,15029,0
+CLFD.US,D,20100414,000000,2.73,2.8,2.7,2.7,34250,0
+CLFD.US,D,20100415,000000,2.68,2.8,2.64,2.64,35082,0
+CLFD.US,D,20100416,000000,2.64,2.75,2.64,2.67,12041,0
+CLFD.US,D,20100419,000000,2.71,2.83,2.71,2.81,19900,0
+CLFD.US,D,20100420,000000,2.85,2.92,2.79,2.79,39730,0
+CLFD.US,D,20100421,000000,2.84,2.95,2.81,2.95,11842,0
+CLFD.US,D,20100422,000000,2.94,2.96,2.84,2.95,9401,0
+CLFD.US,D,20100423,000000,2.95,2.95,2.79,2.8,17780,0
+CLFD.US,D,20100426,000000,2.8,2.95,2.75,2.75,14264,0
+CLFD.US,D,20100427,000000,2.76,2.81,2.75,2.77,11296,0
+CLFD.US,D,20100428,000000,2.76,2.79,2.75,2.76,23500,0
+CLFD.US,D,20100429,000000,2.76,2.76,2.5,2.51,147041,0
+CLFD.US,D,20100430,000000,2.5,2.6,2.5,2.5,54872,0
+CLFD.US,D,20100503,000000,2.5,2.58,2.49,2.57,39413,0
+CLFD.US,D,20100504,000000,2.55,2.61,2.52,2.61,10300,0
+CLFD.US,D,20100505,000000,2.55,2.74,2.5,2.73,74656,0
+CLFD.US,D,20100506,000000,2.67,2.67,2.5,2.52,31050,0
+CLFD.US,D,20100507,000000,2.56,2.61,2.43,2.5,90990,0
+CLFD.US,D,20100510,000000,2.6,2.72,2.6,2.64,23294,0
+CLFD.US,D,20100511,000000,2.7,2.71,2.65,2.7,14882,0
+CLFD.US,D,20100512,000000,2.71,2.81,2.7,2.73,14875,0
+CLFD.US,D,20100513,000000,2.77,2.8,2.75,2.75,15060,0
+CLFD.US,D,20100514,000000,2.71,2.75,2.63,2.65,9300,0
+CLFD.US,D,20100517,000000,2.65,2.72,2.64,2.71,7154,0
+CLFD.US,D,20100518,000000,2.7,2.75,2.65,2.65,14935,0
+CLFD.US,D,20100519,000000,2.67,2.74,2.63,2.7,14870,0
+CLFD.US,D,20100520,000000,2.68,2.72,2.66,2.72,10678,0
+CLFD.US,D,20100521,000000,2.6,2.75,2.6,2.71,25690,0
+CLFD.US,D,20100524,000000,2.66,2.74,2.65,2.7,10600,0
+CLFD.US,D,20100525,000000,2.64,2.7,2.55,2.7,10300,0
+CLFD.US,D,20100526,000000,2.55,2.72,2.55,2.66,7616,0
+CLFD.US,D,20100527,000000,2.56,2.72,2.55,2.67,6930,0
+CLFD.US,D,20100528,000000,2.67,2.67,2.57,2.58,5741,0
+CLFD.US,D,20100601,000000,2.55,2.63,2.55,2.63,6335,0
+CLFD.US,D,20100602,000000,2.65,2.7,2.59,2.7,13961,0
+CLFD.US,D,20100603,000000,2.72,2.72,2.55,2.6,39002,0
+CLFD.US,D,20100604,000000,2.58,2.61,2.5,2.53,18919,0
+CLFD.US,D,20100607,000000,2.51,2.63,2.46,2.57,20714,0
+CLFD.US,D,20100608,000000,2.54,2.57,2.46,2.5,13168,0
+CLFD.US,D,20100609,000000,2.5,2.56,2.41,2.53,23499,0
+CLFD.US,D,20100610,000000,2.54,2.55,2.35,2.5,29992,0
+CLFD.US,D,20100611,000000,2.46,2.48,2.4,2.48,10129,0
+CLFD.US,D,20100614,000000,2.48,2.48,2.43,2.45,17220,0
+CLFD.US,D,20100615,000000,2.45,2.48,2.38,2.48,15433,0
+CLFD.US,D,20100616,000000,2.48,2.66,2.47,2.47,25189,0
+CLFD.US,D,20100617,000000,2.47,2.56,2.45,2.5,10162,0
+CLFD.US,D,20100618,000000,2.48,2.56,2.48,2.56,4000,0
+CLFD.US,D,20100621,000000,2.48,2.51,2.48,2.49,6068,0
+CLFD.US,D,20100622,000000,2.49,2.52,2.43,2.43,29245,0
+CLFD.US,D,20100623,000000,2.46,2.52,2.43,2.47,15305,0
+CLFD.US,D,20100624,000000,2.43,2.56,2.43,2.52,5481,0
+CLFD.US,D,20100625,000000,2.56,2.73,2.32,2.32,69946,0
+CLFD.US,D,20100628,000000,2.43,2.51,2.36,2.36,31144,0
+CLFD.US,D,20100629,000000,2.4,2.51,2.25,2.33,17645,0
+CLFD.US,D,20100630,000000,2.49,2.61,2.45,2.57,26221,0
+CLFD.US,D,20100701,000000,2.57,2.63,2.5,2.5,7700,0
+CLFD.US,D,20100702,000000,2.46,2.5,2.32,2.44,8031,0
+CLFD.US,D,20100706,000000,2.4,2.43,2.38,2.42,3050,0
+CLFD.US,D,20100707,000000,2.4,2.4,2.31,2.35,21406,0
+CLFD.US,D,20100708,000000,2.35,2.39,2.31,2.36,12042,0
+CLFD.US,D,20100709,000000,2.3,2.4,2.3,2.4,6398,0
+CLFD.US,D,20100712,000000,2.33,2.33,2.28,2.28,4566,0
+CLFD.US,D,20100713,000000,2.35,2.43,2.26,2.29,11575,0
+CLFD.US,D,20100714,000000,2.31,2.34,2.25,2.25,13720,0
+CLFD.US,D,20100715,000000,2.35,2.5,2.35,2.39,6909,0
+CLFD.US,D,20100716,000000,2.33,2.4,2.3,2.32,1500,0
+CLFD.US,D,20100719,000000,2.44,2.44,2.25,2.31,6998,0
+CLFD.US,D,20100720,000000,2.3,2.3,2.27,2.28,6371,0
+CLFD.US,D,20100721,000000,2.34,2.36,2.28,2.28,9200,0
+CLFD.US,D,20100722,000000,2.3,2.38,2.26,2.35,22140,0
+CLFD.US,D,20100723,000000,2.31,2.38,2.31,2.38,6150,0
+CLFD.US,D,20100726,000000,2.39,2.43,2.39,2.41,600,0
+CLFD.US,D,20100727,000000,2.45,2.52,2.39,2.39,25068,0
+CLFD.US,D,20100728,000000,2.38,2.52,2.38,2.43,5838,0
+CLFD.US,D,20100729,000000,2.51,2.51,2.45,2.45,20200,0
+CLFD.US,D,20100730,000000,2.41,2.44,2.37,2.37,8900,0
+CLFD.US,D,20100802,000000,2.4,2.57,2.4,2.55,7850,0
+CLFD.US,D,20100803,000000,2.5,2.75,2.5,2.64,10215,0
+CLFD.US,D,20100804,000000,2.62,2.68,2.6,2.66,9464,0
+CLFD.US,D,20100805,000000,2.52,2.67,2.5,2.67,7001,0
+CLFD.US,D,20100806,000000,2.7,2.74,2.61,2.61,18452,0
+CLFD.US,D,20100809,000000,2.61,2.64,2.5,2.6,26443,0
+CLFD.US,D,20100810,000000,2.57,2.57,2.5,2.55,3950,0
+CLFD.US,D,20100811,000000,2.51,2.51,2.39,2.42,18192,0
+CLFD.US,D,20100812,000000,2.37,2.41,2.3,2.4,46838,0
+CLFD.US,D,20100813,000000,2.39,2.5,2.31,2.5,9995,0
+CLFD.US,D,20100816,000000,2.47,2.77,2.45,2.77,100296,0
+CLFD.US,D,20100817,000000,2.74,2.8,2.54,2.61,12882,0
+CLFD.US,D,20100818,000000,2.57,2.62,2.53,2.56,6224,0
+CLFD.US,D,20100819,000000,2.6,2.6,2.49,2.58,16501,0
+CLFD.US,D,20100820,000000,2.78,2.79,2.61,2.68,12066,0
+CLFD.US,D,20100823,000000,2.57,2.63,2.49,2.63,12171,0
+CLFD.US,D,20100824,000000,2.6,2.6,2.57,2.57,14025,0
+CLFD.US,D,20100825,000000,2.5,2.56,2.43,2.55,22621,0
+CLFD.US,D,20100826,000000,2.55,2.55,2.47,2.55,6187,0
+CLFD.US,D,20100827,000000,2.5,2.55,2.5,2.55,16805,0
+CLFD.US,D,20100830,000000,2.55,2.65,2.55,2.55,16550,0
+CLFD.US,D,20100831,000000,2.55,2.65,2.55,2.65,10623,0
+CLFD.US,D,20100901,000000,2.65,2.65,2.56,2.63,21840,0
+CLFD.US,D,20100902,000000,2.64,2.65,2.62,2.65,12173,0
+CLFD.US,D,20100903,000000,2.65,2.65,2.48,2.54,58917,0
+CLFD.US,D,20100907,000000,2.52,2.62,2.48,2.61,28695,0
+CLFD.US,D,20100908,000000,2.58,2.61,2.46,2.56,22963,0
+CLFD.US,D,20100909,000000,2.6,2.64,2.53,2.6,17072,0
+CLFD.US,D,20100910,000000,2.63,2.65,2.6,2.65,13630,0
+CLFD.US,D,20100913,000000,2.69,2.74,2.62,2.69,14650,0
+CLFD.US,D,20100914,000000,2.66,2.75,2.66,2.75,29027,0
+CLFD.US,D,20100915,000000,2.78,2.8,2.7,2.75,22970,0
+CLFD.US,D,20100916,000000,2.68,2.84,2.68,2.78,30263,0
+CLFD.US,D,20100917,000000,2.88,2.94,2.84,2.94,22731,0
+CLFD.US,D,20100920,000000,2.86,2.95,2.86,2.89,24055,0
+CLFD.US,D,20100921,000000,2.86,2.88,2.85,2.86,3700,0
+CLFD.US,D,20100922,000000,2.86,2.86,2.85,2.85,10500,0
+CLFD.US,D,20100923,000000,2.85,2.98,2.85,2.98,22069,0
+CLFD.US,D,20100924,000000,2.98,2.98,2.9,2.9,18016,0
+CLFD.US,D,20100927,000000,2.92,2.97,2.88,2.92,20576,0
+CLFD.US,D,20100928,000000,2.95,2.97,2.89,2.96,8971,0
+CLFD.US,D,20100929,000000,2.96,2.97,2.77,2.86,34143,0
+CLFD.US,D,20100930,000000,2.86,2.93,2.84,2.93,15498,0
+CLFD.US,D,20101001,000000,2.92,2.94,2.92,2.94,10200,0
+CLFD.US,D,20101004,000000,2.92,2.92,2.9,2.9,11293,0
+CLFD.US,D,20101005,000000,2.94,2.95,2.91,2.91,26865,0
+CLFD.US,D,20101006,000000,2.9,2.98,2.89,2.97,7500,0
+CLFD.US,D,20101007,000000,2.97,3.02,2.9,3,20383,0
+CLFD.US,D,20101008,000000,2.93,3,2.93,2.95,8612,0
+CLFD.US,D,20101011,000000,2.93,2.99,2.91,2.91,7814,0
+CLFD.US,D,20101012,000000,2.95,2.98,2.92,2.94,10079,0
+CLFD.US,D,20101013,000000,2.92,2.96,2.91,2.96,11490,0
+CLFD.US,D,20101014,000000,2.98,2.99,2.92,2.99,8688,0
+CLFD.US,D,20101015,000000,2.93,3,2.91,3,7425,0
+CLFD.US,D,20101018,000000,3,3,2.95,2.97,14391,0
+CLFD.US,D,20101019,000000,2.97,3,2.97,2.99,10825,0
+CLFD.US,D,20101020,000000,2.98,3,2.95,2.97,10465,0
+CLFD.US,D,20101021,000000,2.95,3,2.92,2.93,9898,0
+CLFD.US,D,20101022,000000,3,3.15,2.97,3,41140,0
+CLFD.US,D,20101025,000000,3,3.15,3,3.03,13800,0
+CLFD.US,D,20101026,000000,3.01,3.05,2.99,3.04,13208,0
+CLFD.US,D,20101027,000000,3,3.02,2.91,2.91,25848,0
+CLFD.US,D,20101028,000000,2.91,2.96,2.88,2.88,8850,0
+CLFD.US,D,20101029,000000,2.88,2.89,2.82,2.82,14908,0
+CLFD.US,D,20101101,000000,2.81,2.91,2.81,2.84,5844,0
+CLFD.US,D,20101102,000000,2.83,2.99,2.83,2.94,10940,0
+CLFD.US,D,20101103,000000,2.95,3.1,2.95,2.97,17229,0
+CLFD.US,D,20101104,000000,2.97,2.97,2.86,2.91,9527,0
+CLFD.US,D,20101105,000000,2.87,2.98,2.84,2.97,11638,0
+CLFD.US,D,20101108,000000,2.96,3,2.95,2.97,22548,0
+CLFD.US,D,20101109,000000,2.95,3,2.95,3,15484,0
+CLFD.US,D,20101110,000000,3.01,3.01,2.96,2.99,11228,0
+CLFD.US,D,20101111,000000,2.99,3.06,2.95,2.96,47559,0
+CLFD.US,D,20101112,000000,2.98,3,2.86,2.88,27504,0
+CLFD.US,D,20101115,000000,2.94,2.94,2.87,2.9,25850,0
+CLFD.US,D,20101116,000000,2.85,2.89,2.8,2.89,73194,0
+CLFD.US,D,20101117,000000,2.84,2.92,2.84,2.91,12315,0
+CLFD.US,D,20101118,000000,2.91,3,2.84,3,49703,0
+CLFD.US,D,20101119,000000,3,3.15,2.96,3.15,46242,0
+CLFD.US,D,20101122,000000,3.14,3.4,3.05,3.39,66623,0
+CLFD.US,D,20101123,000000,3.18,3.4,3.18,3.25,28265,0
+CLFD.US,D,20101124,000000,3.19,3.4,3.19,3.35,62113,0
+CLFD.US,D,20101126,000000,3.35,3.45,3.35,3.35,37856,0
+CLFD.US,D,20101129,000000,3.35,3.35,3.23,3.25,24645,0
+CLFD.US,D,20101130,000000,3.25,3.33,3.25,3.28,77259,0
+CLFD.US,D,20101201,000000,3.3,3.32,3.24,3.31,50590,0
+CLFD.US,D,20101202,000000,3.21,3.29,3.21,3.26,13449,0
+CLFD.US,D,20101203,000000,3.09,3.33,3.09,3.28,53730,0
+CLFD.US,D,20101206,000000,3.3,3.4,3.29,3.38,51117,0
+CLFD.US,D,20101207,000000,3.34,3.38,3.29,3.35,59830,0
+CLFD.US,D,20101208,000000,3.34,3.57,3.34,3.56,100246,0
+CLFD.US,D,20101209,000000,3.54,3.54,3.44,3.5,41805,0
+CLFD.US,D,20101210,000000,3.49,3.57,3.43,3.53,62782,0
+CLFD.US,D,20101213,000000,3.59,3.75,3.43,3.62,87752,0
+CLFD.US,D,20101214,000000,3.62,3.64,3.55,3.61,15012,0
+CLFD.US,D,20101215,000000,3.55,3.61,3.5,3.55,22837,0
+CLFD.US,D,20101216,000000,3.51,3.79,3.51,3.79,29395,0
+CLFD.US,D,20101217,000000,3.81,4.19,3.77,4.17,186621,0
+CLFD.US,D,20101220,000000,4.3,4.42,4.05,4.06,152767,0
+CLFD.US,D,20101221,000000,4.1,4.25,4.07,4.08,33271,0
+CLFD.US,D,20101222,000000,4.12,4.24,3.94,4.24,63712,0
+CLFD.US,D,20101223,000000,4.17,4.18,4.08,4.16,23020,0
+CLFD.US,D,20101227,000000,4.2,4.2,4.13,4.13,16796,0
+CLFD.US,D,20101228,000000,4.15,4.25,4.12,4.24,43199,0
+CLFD.US,D,20101229,000000,4.25,4.25,4.19,4.2,20372,0
+CLFD.US,D,20101230,000000,4.14,4.15,4.14,4.15,1800,0
+CLFD.US,D,20101231,000000,4.13,4.15,4.05,4.05,17544,0
+CLFD.US,D,20110103,000000,4.15,4.15,3.85,3.93,38055,0
+CLFD.US,D,20110104,000000,3.89,3.9,3.44,3.85,245461,0
+CLFD.US,D,20110105,000000,3.84,4.19,3.73,4.05,82973,0
+CLFD.US,D,20110106,000000,4,4.14,4,4.07,35831,0
+CLFD.US,D,20110107,000000,4.04,4.06,4,4.01,7992,0
+CLFD.US,D,20110110,000000,4.03,4.09,3.95,3.98,11907,0
+CLFD.US,D,20110111,000000,4,4.15,3.98,4.07,18396,0
+CLFD.US,D,20110112,000000,4.05,4.1,3.96,4.03,32510,0
+CLFD.US,D,20110113,000000,4.1,4.16,4.03,4.1,29131,0
+CLFD.US,D,20110114,000000,4.07,4.2,4.07,4.15,43285,0
+CLFD.US,D,20110118,000000,4.11,4.23,4.11,4.22,13440,0
+CLFD.US,D,20110119,000000,4.25,4.25,4.07,4.1,35826,0
+CLFD.US,D,20110120,000000,4.04,4.14,4.02,4.08,11024,0
+CLFD.US,D,20110121,000000,4.07,4.16,4.06,4.07,13045,0
+CLFD.US,D,20110124,000000,4.13,4.14,4.01,4.03,13003,0
+CLFD.US,D,20110125,000000,4.05,4.05,3.9,3.97,20704,0
+CLFD.US,D,20110126,000000,3.96,4.2,3.96,4.2,30863,0
+CLFD.US,D,20110127,000000,4.2,4.55,4.13,4.36,128619,0
+CLFD.US,D,20110128,000000,4.44,4.6,4.38,4.53,105087,0
+CLFD.US,D,20110131,000000,4.68,5.14,4.55,4.74,191224,0
+CLFD.US,D,20110201,000000,4.8,4.96,4.66,4.75,55242,0
+CLFD.US,D,20110202,000000,4.75,4.9,4.65,4.67,72645,0
+CLFD.US,D,20110203,000000,4.73,4.77,4.67,4.67,20050,0
+CLFD.US,D,20110204,000000,4.8,4.89,4.73,4.81,74404,0
+CLFD.US,D,20110207,000000,4.94,5.5,4.84,5.5,366090,0
+CLFD.US,D,20110208,000000,5.5,5.8,5.3,5.59,345069,0
+CLFD.US,D,20110209,000000,5.66,5.68,5.24,5.55,187573,0
+CLFD.US,D,20110210,000000,5.63,6.22,5.42,6.02,478047,0
+CLFD.US,D,20110211,000000,6.15,6.35,6,6.33,547608,0
+CLFD.US,D,20110214,000000,6.5,6.87,6.4,6.53,365550,0
+CLFD.US,D,20110215,000000,6.6,6.6,5.91,5.98,276621,0
+CLFD.US,D,20110216,000000,5.75,5.8,5.15,5.38,486176,0
+CLFD.US,D,20110218,000000,5.78,5.85,5.3,5.35,201189,0
+CLFD.US,D,20110222,000000,5.17,5.48,4.92,5.17,277871,0
+CLFD.US,D,20110223,000000,5.12,5.13,4.7,4.73,151804,0
+CLFD.US,D,20110224,000000,4.7,5.06,4.63,5.02,115431,0
+CLFD.US,D,20110225,000000,5.23,5.48,5.07,5.34,126998,0
+CLFD.US,D,20110228,000000,5.38,5.48,4.99,5,141236,0
+CLFD.US,D,20110301,000000,5.02,5.29,4.95,5.27,146549,0
+CLFD.US,D,20110302,000000,5.24,5.29,5.01,5.05,64276,0
+CLFD.US,D,20110303,000000,4.99,5.27,4.9,5.24,86147,0
+CLFD.US,D,20110304,000000,5.19,5.27,5.14,5.2,31940,0
+CLFD.US,D,20110307,000000,5.19,5.23,5,5.22,82821,0
+CLFD.US,D,20110308,000000,5.26,5.26,5.12,5.18,31897,0
+CLFD.US,D,20110309,000000,5.23,5.23,4.95,5.06,81506,0
+CLFD.US,D,20110310,000000,5.01,5.01,4.75,4.8,109816,0
+CLFD.US,D,20110311,000000,4.8,5.08,4.7,5.06,169226,0
+CLFD.US,D,20110314,000000,4.89,5.14,4.88,5.01,66884,0
+CLFD.US,D,20110315,000000,4.9,5.09,4.79,4.94,159507,0
+CLFD.US,D,20110316,000000,4.96,5.16,4.77,4.88,63397,0
+CLFD.US,D,20110317,000000,4.95,5.14,4.86,4.95,77982,0
+CLFD.US,D,20110318,000000,5.02,5.03,4.9,4.93,37332,0
+CLFD.US,D,20110321,000000,5,5.14,5,5.06,51350,0
+CLFD.US,D,20110322,000000,5.07,5.37,5.05,5.11,64740,0
+CLFD.US,D,20110323,000000,5.07,5.16,4.95,5.06,52980,0
+CLFD.US,D,20110324,000000,5.03,5.17,4.93,5.15,53681,0
+CLFD.US,D,20110325,000000,5.14,5.17,5.11,5.15,29656,0
+CLFD.US,D,20110328,000000,5.16,5.24,5.12,5.16,47975,0
+CLFD.US,D,20110329,000000,5.14,5.2,5.1,5.2,58871,0
+CLFD.US,D,20110330,000000,5.18,5.2,5,5.16,90995,0
+CLFD.US,D,20110331,000000,5.18,5.18,5.09,5.09,28979,0
+CLFD.US,D,20110401,000000,5.11,5.19,5.06,5.19,43610,0
+CLFD.US,D,20110404,000000,5.19,5.2,5.09,5.2,42408,0
+CLFD.US,D,20110405,000000,5.2,5.2,5.07,5.11,42825,0
+CLFD.US,D,20110406,000000,5.09,5.14,5,5.12,46991,0
+CLFD.US,D,20110407,000000,5.1,5.13,4.8,4.86,108269,0
+CLFD.US,D,20110408,000000,4.85,4.85,3.86,4.19,364824,0
+CLFD.US,D,20110411,000000,4.17,4.56,4.16,4.51,175935,0
+CLFD.US,D,20110412,000000,4.54,4.58,4.25,4.29,68452,0
+CLFD.US,D,20110413,000000,4.31,4.46,4.16,4.4,115534,0
+CLFD.US,D,20110414,000000,4.39,4.9,4.35,4.89,125208,0
+CLFD.US,D,20110415,000000,4.85,4.93,4.84,4.88,21857,0
+CLFD.US,D,20110418,000000,4.82,4.84,4.55,4.8,56679,0
+CLFD.US,D,20110419,000000,4.9,5.17,4.9,5.08,63262,0
+CLFD.US,D,20110420,000000,5.12,5.22,5.07,5.12,59810,0
+CLFD.US,D,20110421,000000,5.11,5.18,5.01,5.06,46790,0
+CLFD.US,D,20110425,000000,5.08,5.4,5.02,5.21,161099,0
+CLFD.US,D,20110426,000000,5.25,5.47,5.24,5.36,70881,0
+CLFD.US,D,20110427,000000,5.38,5.43,5.26,5.41,43120,0
+CLFD.US,D,20110428,000000,5.6,6.09,5.39,5.9,457057,0
+CLFD.US,D,20110429,000000,5.79,6.01,5.69,5.89,168172,0
+CLFD.US,D,20110502,000000,6.01,6.08,5.72,5.94,59041,0
+CLFD.US,D,20110503,000000,5.85,5.96,5.8,5.87,67297,0
+CLFD.US,D,20110504,000000,5.81,5.94,5.81,5.93,51325,0
+CLFD.US,D,20110505,000000,5.86,5.93,5.86,5.9,50648,0
+CLFD.US,D,20110506,000000,5.89,6.18,5.8,6.01,165436,0
+CLFD.US,D,20110509,000000,5.99,6.19,5.96,6.14,70640,0
+CLFD.US,D,20110510,000000,6.18,6.7,6.03,6.7,128059,0
+CLFD.US,D,20110511,000000,6.71,6.84,6.51,6.59,114212,0
+CLFD.US,D,20110512,000000,6.59,6.6,6.42,6.6,63563,0
+CLFD.US,D,20110513,000000,6.61,6.61,6.27,6.45,64820,0
+CLFD.US,D,20110516,000000,6.44,6.5,6.03,6.04,62278,0
+CLFD.US,D,20110517,000000,6.04,6.14,5.91,5.96,52013,0
+CLFD.US,D,20110518,000000,6,6.12,5.98,6,28028,0
+CLFD.US,D,20110519,000000,6.03,6.23,6,6.18,36178,0
+CLFD.US,D,20110520,000000,6.18,6.29,6.17,6.19,10586,0
+CLFD.US,D,20110523,000000,5.95,6.05,5.77,5.99,44851,0
+CLFD.US,D,20110524,000000,6.02,6.12,5.99,6.02,17414,0
+CLFD.US,D,20110525,000000,6.01,6.18,5.94,6.01,35239,0
+CLFD.US,D,20110526,000000,5.98,6.22,5.98,6.19,32055,0
+CLFD.US,D,20110527,000000,6.21,6.68,6.19,6.58,97773,0
+CLFD.US,D,20110531,000000,6.59,6.8,6.45,6.76,82882,0
+CLFD.US,D,20110601,000000,6.78,6.84,6.52,6.56,65824,0
+CLFD.US,D,20110602,000000,6.07,6.72,6.07,6.65,67808,0
+CLFD.US,D,20110603,000000,6.52,7,6.51,6.82,97545,0
+CLFD.US,D,20110606,000000,6.8,6.98,6.62,6.7,79916,0
+CLFD.US,D,20110607,000000,6.75,6.81,6.53,6.6,41501,0
+CLFD.US,D,20110608,000000,6.6,6.6,6.16,6.39,66438,0
+CLFD.US,D,20110609,000000,6.38,6.67,6.38,6.56,71495,0
+CLFD.US,D,20110610,000000,6.5,6.66,6.45,6.62,37469,0
+CLFD.US,D,20110613,000000,6.66,6.69,6.5,6.57,17904,0
+CLFD.US,D,20110614,000000,6.65,6.9,6.49,6.8,91218,0
+CLFD.US,D,20110615,000000,6.73,6.81,6.53,6.8,31736,0
+CLFD.US,D,20110616,000000,6.82,6.82,6.5,6.59,40807,0
+CLFD.US,D,20110617,000000,6.68,6.76,6.35,6.59,40344,0
+CLFD.US,D,20110620,000000,6.52,6.55,6.39,6.41,40024,0
+CLFD.US,D,20110621,000000,6.43,6.67,6.43,6.61,36818,0
+CLFD.US,D,20110622,000000,6.37,6.67,6.37,6.55,41398,0
+CLFD.US,D,20110623,000000,6.46,6.67,6.46,6.59,18017,0
+CLFD.US,D,20110624,000000,6.5,6.71,6.49,6.58,29526,0
+CLFD.US,D,20110627,000000,6.55,7,6.55,6.98,165486,0
+CLFD.US,D,20110628,000000,7.04,7.35,7.04,7.21,215567,0
+CLFD.US,D,20110629,000000,7.2,7.25,6.61,6.96,188285,0
+CLFD.US,D,20110630,000000,6.97,7.25,6.97,7.17,56733,0
+CLFD.US,D,20110701,000000,7.19,7.54,6.92,7.34,142346,0
+CLFD.US,D,20110705,000000,7.44,7.48,7.05,7.26,55379,0
+CLFD.US,D,20110706,000000,7.25,7.5,7.1,7.39,30519,0
+CLFD.US,D,20110707,000000,7.48,7.76,7.28,7.6,67455,0
+CLFD.US,D,20110708,000000,7.63,7.71,7.42,7.47,58266,0
+CLFD.US,D,20110711,000000,7.23,7.65,7.21,7.4,50137,0
+CLFD.US,D,20110712,000000,7.4,7.74,7.2,7.36,41960,0
+CLFD.US,D,20110713,000000,7.25,7.53,7.24,7.27,63632,0
+CLFD.US,D,20110714,000000,7.48,7.48,6.84,7.06,66833,0
+CLFD.US,D,20110715,000000,7.12,7.12,6.81,6.94,89983,0
+CLFD.US,D,20110718,000000,6.91,7,6.67,6.89,56234,0
+CLFD.US,D,20110719,000000,6.98,7.4,6.75,7.34,36486,0
+CLFD.US,D,20110720,000000,7.41,7.41,7.06,7.19,39825,0
+CLFD.US,D,20110721,000000,7.19,7.45,7.09,7.17,66656,0
+CLFD.US,D,20110722,000000,7.21,7.34,7.14,7.26,68870,0
+CLFD.US,D,20110725,000000,7.12,7.52,7.12,7.47,31523,0
+CLFD.US,D,20110726,000000,7.48,7.99,7.41,7.88,73160,0
+CLFD.US,D,20110727,000000,7.97,7.98,7.5,7.64,42303,0
+CLFD.US,D,20110728,000000,7.7,8.35,7.6,8.17,247124,0
+CLFD.US,D,20110729,000000,8,8.22,7.9,8.05,92147,0
+CLFD.US,D,20110801,000000,8.21,8.34,7.81,8.23,142160,0
+CLFD.US,D,20110802,000000,8.25,8.25,7.93,8.04,64724,0
+CLFD.US,D,20110803,000000,7.96,8.15,7.57,8.06,254546,0
+CLFD.US,D,20110804,000000,7.82,8.1,7.15,7.35,220171,0
+CLFD.US,D,20110805,000000,7.5,7.71,6.9,7,194179,0
+CLFD.US,D,20110808,000000,6.55,6.78,6.35,6.35,181271,0
+CLFD.US,D,20110809,000000,6.56,6.75,5.69,6.52,199984,0
+CLFD.US,D,20110810,000000,6.26,6.68,6,6.26,139435,0
+CLFD.US,D,20110811,000000,6.3,7.13,6.18,6.86,148183,0
+CLFD.US,D,20110812,000000,6.93,7,6.71,6.84,69047,0
+CLFD.US,D,20110815,000000,6.82,7.25,6.68,7.22,46330,0
+CLFD.US,D,20110816,000000,7.15,7.22,6.96,7.1,51330,0
+CLFD.US,D,20110817,000000,7.15,7.18,6.98,7.11,21138,0
+CLFD.US,D,20110818,000000,6.81,6.87,6.3,6.64,102404,0
+CLFD.US,D,20110819,000000,6.5,6.63,6.35,6.43,81555,0
+CLFD.US,D,20110822,000000,6.5,6.63,6.26,6.43,56693,0
+CLFD.US,D,20110823,000000,6.5,6.79,6.5,6.64,67567,0
+CLFD.US,D,20110824,000000,6.72,6.74,6.37,6.67,41841,0
+CLFD.US,D,20110825,000000,6.68,6.68,6.29,6.36,43720,0
+CLFD.US,D,20110826,000000,6.27,6.5,6.18,6.44,90704,0
+CLFD.US,D,20110829,000000,6.5,7.05,6.5,7.05,110593,0
+CLFD.US,D,20110830,000000,7.04,7.42,6.97,7.28,159480,0
+CLFD.US,D,20110831,000000,7.29,7.47,7.11,7.21,52002,0
+CLFD.US,D,20110901,000000,7.28,7.53,7.01,7.15,77971,0
+CLFD.US,D,20110902,000000,7.01,7.51,7.01,7.1,73883,0
+CLFD.US,D,20110906,000000,6.85,7.01,6.65,6.9,73582,0
+CLFD.US,D,20110907,000000,7.06,7.29,7.06,7.23,54711,0
+CLFD.US,D,20110908,000000,7.21,7.44,6.98,7.13,71985,0
+CLFD.US,D,20110909,000000,7.06,7.22,6.86,7.08,31140,0
+CLFD.US,D,20110912,000000,6.93,7.25,6.92,7.19,78709,0
+CLFD.US,D,20110913,000000,7.21,7.25,7.04,7.16,46795,0
+CLFD.US,D,20110914,000000,7.25,7.35,7.04,7.19,42698,0
+CLFD.US,D,20110915,000000,7.27,7.32,7.09,7.19,38500,0
+CLFD.US,D,20110916,000000,7.15,7.3,7.05,7.29,48779,0
+CLFD.US,D,20110919,000000,7.1,7.23,6.89,7.1,322981,0
+CLFD.US,D,20110920,000000,7.16,7.16,6.97,7.01,22151,0
+CLFD.US,D,20110921,000000,7.02,7.02,6.77,6.79,33021,0
+CLFD.US,D,20110922,000000,6.5,6.64,6.32,6.56,66241,0
+CLFD.US,D,20110923,000000,6.53,6.68,6.42,6.58,38471,0
+CLFD.US,D,20110926,000000,6.44,6.66,6.33,6.39,15784,0
+CLFD.US,D,20110927,000000,6.58,6.58,6.45,6.46,68627,0
+CLFD.US,D,20110928,000000,6.5,6.51,6.28,6.28,39255,0
+CLFD.US,D,20110929,000000,6.43,6.43,5.6,5.92,134966,0
+CLFD.US,D,20110930,000000,5.85,6.08,5.81,5.9,53691,0
+CLFD.US,D,20111003,000000,5.86,5.86,5.22,5.23,92779,0
+CLFD.US,D,20111004,000000,5.02,5.9,4.87,5.84,78658,0
+CLFD.US,D,20111005,000000,5.88,5.99,5.71,5.91,43900,0
+CLFD.US,D,20111006,000000,5.89,5.89,5.5,5.72,55268,0
+CLFD.US,D,20111007,000000,5.75,5.85,5.6,5.67,36807,0
+CLFD.US,D,20111010,000000,5.83,5.93,5.71,5.78,34084,0
+CLFD.US,D,20111011,000000,5.73,5.75,5.65,5.7,27304,0
+CLFD.US,D,20111012,000000,5.79,5.82,5.62,5.66,28704,0
+CLFD.US,D,20111013,000000,5.62,5.74,5.51,5.71,7900,0
+CLFD.US,D,20111014,000000,5.79,5.79,5.57,5.58,17763,0
+CLFD.US,D,20111017,000000,5.56,5.56,5.18,5.25,67316,0
+CLFD.US,D,20111018,000000,5.25,5.33,5.15,5.24,51256,0
+CLFD.US,D,20111019,000000,5.26,5.49,5.18,5.24,52232,0
+CLFD.US,D,20111020,000000,5.3,5.38,5.19,5.35,22342,0
+CLFD.US,D,20111021,000000,5.4,5.71,5.26,5.68,49530,0
+CLFD.US,D,20111024,000000,5.79,5.85,5.13,5.2,178909,0
+CLFD.US,D,20111025,000000,5.15,5.34,4.97,5.32,58072,0
+CLFD.US,D,20111026,000000,5.37,5.41,5.16,5.3,35368,0
+CLFD.US,D,20111027,000000,5.44,5.84,5.42,5.63,56982,0
+CLFD.US,D,20111028,000000,5.61,5.74,5.55,5.66,29303,0
+CLFD.US,D,20111031,000000,5.65,5.78,5.2,5.2,61763,0
+CLFD.US,D,20111101,000000,5.12,5.39,5.05,5.24,55333,0
+CLFD.US,D,20111102,000000,5.31,5.55,5.28,5.38,27771,0
+CLFD.US,D,20111103,000000,5.46,5.71,5.42,5.71,52554,0
+CLFD.US,D,20111104,000000,5.69,5.78,5.61,5.75,29242,0
+CLFD.US,D,20111107,000000,5.75,5.98,5.62,5.72,85399,0
+CLFD.US,D,20111108,000000,5.8,5.8,5.52,5.71,34308,0
+CLFD.US,D,20111109,000000,5.58,5.58,5.35,5.46,43051,0
+CLFD.US,D,20111110,000000,5.5,6.1,5.5,5.89,131167,0
+CLFD.US,D,20111111,000000,5.99,6.05,5.87,6,29266,0
+CLFD.US,D,20111114,000000,6.09,6.6,6.06,6.54,114452,0
+CLFD.US,D,20111115,000000,6.6,6.89,6.54,6.73,125375,0
+CLFD.US,D,20111116,000000,6.61,6.81,6.61,6.67,85647,0
+CLFD.US,D,20111117,000000,6.64,6.64,6.38,6.46,27264,0
+CLFD.US,D,20111118,000000,6.41,6.42,6.15,6.23,38976,0
+CLFD.US,D,20111121,000000,6.11,6.23,6.03,6.07,71177,0
+CLFD.US,D,20111122,000000,6.05,6.07,5.85,6.03,39005,0
+CLFD.US,D,20111123,000000,5.91,6.08,5.91,5.96,12770,0
+CLFD.US,D,20111125,000000,5.96,5.96,5.8,5.86,6200,0
+CLFD.US,D,20111128,000000,6.06,6.15,5.85,5.91,61738,0
+CLFD.US,D,20111129,000000,5.87,5.96,5.76,5.78,37861,0
+CLFD.US,D,20111130,000000,5.99,6,5.77,5.98,95546,0
+CLFD.US,D,20111201,000000,5.99,6.09,5.86,5.89,29895,0
+CLFD.US,D,20111202,000000,6,6.06,5.81,5.9,51163,0
+CLFD.US,D,20111205,000000,5.95,6.01,5.83,5.99,27237,0
+CLFD.US,D,20111206,000000,5.98,5.99,5.88,5.92,16332,0
+CLFD.US,D,20111207,000000,5.88,5.92,5.76,5.82,19934,0
+CLFD.US,D,20111208,000000,5.8,5.86,5.51,5.57,28726,0
+CLFD.US,D,20111209,000000,5.53,5.77,5.5,5.67,32225,0
+CLFD.US,D,20111212,000000,5.6,5.84,5.59,5.84,27120,0
+CLFD.US,D,20111213,000000,5.86,5.86,5.71,5.78,16200,0
+CLFD.US,D,20111214,000000,5.75,5.76,5.6,5.62,30825,0
+CLFD.US,D,20111215,000000,5.64,5.75,5.61,5.71,20850,0
+CLFD.US,D,20111216,000000,5.74,5.83,5.55,5.79,49525,0
+CLFD.US,D,20111219,000000,5.84,6.35,5.76,6.18,108743,0
+CLFD.US,D,20111220,000000,6.25,6.61,6.06,6.2,59074,0
+CLFD.US,D,20111221,000000,6.21,6.3,6.14,6.19,11600,0
+CLFD.US,D,20111222,000000,6.25,6.5,6.16,6.5,34310,0
+CLFD.US,D,20111223,000000,6.48,6.55,6.45,6.55,49320,0
+CLFD.US,D,20111227,000000,6.74,7.44,6.73,7.34,420798,0
+CLFD.US,D,20111228,000000,7.31,7.69,7.21,7.3,89573,0
+CLFD.US,D,20111229,000000,7.41,7.45,7.21,7.26,37082,0
+CLFD.US,D,20111230,000000,7.29,7.75,7.21,7.61,75109,0
+CLFD.US,D,20120103,000000,7.69,7.79,7.32,7.47,73153,0
+CLFD.US,D,20120104,000000,7.41,7.46,7.01,7.25,48791,0
+CLFD.US,D,20120105,000000,7.2,7.21,7.02,7.17,45860,0
+CLFD.US,D,20120106,000000,7.15,7.15,7,7.04,36330,0
+CLFD.US,D,20120109,000000,7.06,7.1,6.57,6.71,81628,0
+CLFD.US,D,20120110,000000,6.74,6.8,6.56,6.71,87032,0
+CLFD.US,D,20120111,000000,6.8,6.8,6.5,6.66,51843,0
+CLFD.US,D,20120112,000000,6.65,6.71,6.46,6.63,36661,0
+CLFD.US,D,20120113,000000,6.66,6.67,6.5,6.6,25386,0
+CLFD.US,D,20120117,000000,6.65,6.73,6.42,6.53,87170,0
+CLFD.US,D,20120118,000000,6.56,6.66,6.53,6.53,40364,0
+CLFD.US,D,20120119,000000,6.59,6.67,6.51,6.56,28040,0
+CLFD.US,D,20120120,000000,6.64,6.75,6.57,6.63,52658,0
+CLFD.US,D,20120123,000000,6.65,6.77,6.53,6.62,49517,0
+CLFD.US,D,20120124,000000,6.69,7,6.65,6.94,241800,0
+CLFD.US,D,20120125,000000,7.15,7.33,6.94,7.24,105431,0
+CLFD.US,D,20120126,000000,6.99,7,5.88,5.94,399773,0
+CLFD.US,D,20120127,000000,6.1,6.14,5.9,5.9,110947,0
+CLFD.US,D,20120130,000000,5.9,6.18,5.86,5.95,193951,0
+CLFD.US,D,20120131,000000,5.98,5.98,5.48,5.58,226094,0
+CLFD.US,D,20120201,000000,5.64,6.15,5.64,5.9,96529,0
+CLFD.US,D,20120202,000000,5.94,5.99,5.82,5.83,58963,0
+CLFD.US,D,20120203,000000,5.88,5.93,5.77,5.86,27724,0
+CLFD.US,D,20120206,000000,5.86,5.9,5.79,5.86,46383,0
+CLFD.US,D,20120207,000000,5.88,6.05,5.85,6.05,75831,0
+CLFD.US,D,20120208,000000,6.09,6.11,5.93,6.01,35413,0
+CLFD.US,D,20120209,000000,5.94,6.08,5.92,5.92,145662,0
+CLFD.US,D,20120210,000000,5.78,6,5.78,5.86,42849,0
+CLFD.US,D,20120213,000000,5.86,5.89,5.77,5.85,21471,0
+CLFD.US,D,20120214,000000,5.82,5.99,5.77,5.95,29776,0
+CLFD.US,D,20120215,000000,5.97,6.03,5.93,5.93,18545,0
+CLFD.US,D,20120216,000000,5.93,6,5.81,5.94,25951,0
+CLFD.US,D,20120217,000000,5.82,5.95,5.81,5.84,25491,0
+CLFD.US,D,20120221,000000,5.86,6.09,5.85,5.93,51229,0
+CLFD.US,D,20120222,000000,5.92,6.05,5.88,5.92,31825,0
+CLFD.US,D,20120223,000000,5.89,6,5.89,5.92,25106,0
+CLFD.US,D,20120224,000000,5.93,5.99,5.9,5.91,22723,0
+CLFD.US,D,20120227,000000,5.91,5.96,5.83,5.88,18940,0
+CLFD.US,D,20120228,000000,5.95,5.96,5.82,5.84,16860,0
+CLFD.US,D,20120229,000000,5.93,5.93,5.66,5.67,87980,0
+CLFD.US,D,20120301,000000,5.66,5.84,5.65,5.75,44976,0
+CLFD.US,D,20120302,000000,5.8,5.8,5.63,5.74,31250,0
+CLFD.US,D,20120305,000000,5.73,5.82,5.38,5.52,123421,0
+CLFD.US,D,20120306,000000,5.4,5.49,5.39,5.45,54950,0
+CLFD.US,D,20120307,000000,5.52,5.7,5.36,5.36,96350,0
+CLFD.US,D,20120308,000000,5.39,5.63,5.39,5.54,53173,0
+CLFD.US,D,20120309,000000,5.52,5.61,5.38,5.52,16085,0
+CLFD.US,D,20120312,000000,5.58,5.62,5.46,5.57,10650,0
+CLFD.US,D,20120313,000000,5.6,5.67,5.48,5.53,28122,0
+CLFD.US,D,20120314,000000,5.49,5.59,5.46,5.54,24711,0
+CLFD.US,D,20120315,000000,5.48,5.54,5.46,5.5,11150,0
+CLFD.US,D,20120316,000000,5.5,5.65,5.5,5.53,15020,0
+CLFD.US,D,20120319,000000,5.52,5.6,5.51,5.58,6897,0
+CLFD.US,D,20120320,000000,5.57,5.63,5.5,5.56,5970,0
+CLFD.US,D,20120321,000000,5.52,5.55,5.51,5.55,12150,0
+CLFD.US,D,20120322,000000,5.51,5.55,5.39,5.44,43764,0
+CLFD.US,D,20120323,000000,5.42,5.48,5.39,5.45,30030,0
+CLFD.US,D,20120326,000000,5.47,5.67,5.47,5.56,15160,0
+CLFD.US,D,20120327,000000,5.53,5.56,5.4,5.43,18446,0
+CLFD.US,D,20120328,000000,5.42,5.52,5.4,5.44,32602,0
+CLFD.US,D,20120329,000000,5.41,5.43,5.39,5.42,11564,0
+CLFD.US,D,20120330,000000,5.6299,5.6299,5.42,5.43,900,0
+CLFD.US,D,20120402,000000,5.41,5.6,5.41,5.57,19650,0
+CLFD.US,D,20120403,000000,5.59,5.6,5.49,5.5,15900,0
+CLFD.US,D,20120404,000000,5.51,5.51,5.26,5.27,42860,0
+CLFD.US,D,20120405,000000,5.3,5.45,5.14,5.19,43044,0
+CLFD.US,D,20120409,000000,5.2,5.3,5.18,5.18,10844,0
+CLFD.US,D,20120410,000000,5.16,5.16,5,5.06,28423,0
+CLFD.US,D,20120411,000000,5.31,5.32,4.85,5.01,58444,0
+CLFD.US,D,20120412,000000,4.99,5.08,4.99,5.07,12740,0
+CLFD.US,D,20120413,000000,5.07,5.08,4.99,4.99,46217,0
+CLFD.US,D,20120416,000000,5.04,5.04,4.99,5.03,15170,0
+CLFD.US,D,20120417,000000,5.02,5.03,4.91,4.97,15629,0
+CLFD.US,D,20120418,000000,4.92,4.96,4.88,4.9,27000,0
+CLFD.US,D,20120419,000000,4.92,4.99,4.8,4.8,20538,0
+CLFD.US,D,20120420,000000,4.84,5.02,4.84,5.02,33797,0
+CLFD.US,D,20120423,000000,4.93,4.96,4.85,4.87,14738,0
+CLFD.US,D,20120424,000000,4.87,4.88,4.75,4.81,17734,0
+CLFD.US,D,20120425,000000,4.84,5.2,4.8,5.17,39851,0
+CLFD.US,D,20120426,000000,4.78,4.79,4.11,4.45,193378,0
+CLFD.US,D,20120427,000000,4.33,4.37,4.26,4.31,42034,0
+CLFD.US,D,20120430,000000,4.3,4.35,4.25,4.25,113910,0
+CLFD.US,D,20120501,000000,4.28,4.45,4.28,4.4,39121,0
+CLFD.US,D,20120502,000000,4.39,4.47,4.27,4.39,65870,0
+CLFD.US,D,20120503,000000,4.39,4.62,4.39,4.55,92790,0
+CLFD.US,D,20120504,000000,4.5,4.65,4.4,4.58,36142,0
+CLFD.US,D,20120507,000000,4.55,4.6,4.46,4.47,33820,0
+CLFD.US,D,20120508,000000,4.46,4.59,4.43,4.5,26736,0
+CLFD.US,D,20120509,000000,4.47,4.54,4.43,4.51,15273,0
+CLFD.US,D,20120510,000000,4.54,4.56,4.38,4.38,17200,0
+CLFD.US,D,20120511,000000,4.36,4.53,4.33,4.36,28058,0
+CLFD.US,D,20120514,000000,4.3,4.39,4.3,4.33,13694,0
+CLFD.US,D,20120515,000000,4.34,4.44,4.25,4.31,15325,0
+CLFD.US,D,20120516,000000,4.38,4.38,4.11,4.11,45415,0
+CLFD.US,D,20120517,000000,4.11,4.15,3.91,3.95,34416,0
+CLFD.US,D,20120518,000000,3.92,4.04,3.9,3.99,37164,0
+CLFD.US,D,20120521,000000,4,4.68,4,4.23,31938,0
+CLFD.US,D,20120522,000000,4.24,4.32,4,4.05,59153,0
+CLFD.US,D,20120523,000000,4.16,4.16,3.9,4.01,26107,0
+CLFD.US,D,20120524,000000,4.05,4.19,4.02,4.19,65480,0
+CLFD.US,D,20120525,000000,4.2,4.42,4.11,4.3,37572,0
+CLFD.US,D,20120529,000000,4.29,4.4,4.22,4.32,31411,0
+CLFD.US,D,20120530,000000,4.28,4.35,4.18,4.29,62498,0
+CLFD.US,D,20120531,000000,4.29,4.29,4.08,4.1,22815,0
+CLFD.US,D,20120601,000000,4.09,4.19,4.05,4.07,41147,0
+CLFD.US,D,20120604,000000,4.07,4.13,4.02,4.06,12810,0
+CLFD.US,D,20120605,000000,4.08,4.21,4.03,4.11,28755,0
+CLFD.US,D,20120606,000000,4.2,4.35,4.13,4.27,30750,0
+CLFD.US,D,20120607,000000,4.3,4.49,4.3,4.45,35987,0
+CLFD.US,D,20120608,000000,4.44,4.44,4.27,4.41,19970,0
+CLFD.US,D,20120611,000000,4.43,4.44,4.2,4.43,23548,0
+CLFD.US,D,20120612,000000,4.44,4.44,4.35,4.4,4325,0
+CLFD.US,D,20120613,000000,4.36,4.4,4.23,4.3,9194,0
+CLFD.US,D,20120614,000000,4.38,4.48,4.35,4.38,15047,0
+CLFD.US,D,20120615,000000,4.38,4.43,4.35,4.43,5708,0
+CLFD.US,D,20120618,000000,4.4,4.48,4.39,4.4,9614,0
+CLFD.US,D,20120619,000000,4.4,4.46,4.35,4.45,12628,0
+CLFD.US,D,20120620,000000,4.47,4.53,4.38,4.53,11496,0
+CLFD.US,D,20120621,000000,4.4,4.53,4.4,4.49,6273,0
+CLFD.US,D,20120622,000000,4.5,4.52,4.46,4.46,8579,0
+CLFD.US,D,20120625,000000,4.45,4.5,4.35,4.49,28743,0
+CLFD.US,D,20120626,000000,4.47,4.61,4.4,4.6,15800,0
+CLFD.US,D,20120627,000000,4.61,4.72,4.51,4.64,5842,0
+CLFD.US,D,20120628,000000,4.64,4.72,4.6,4.72,3686,0
+CLFD.US,D,20120629,000000,4.73,4.88,4.7,4.81,19789,0
+CLFD.US,D,20120702,000000,4.91,4.91,4.8,4.82,3993,0
+CLFD.US,D,20120703,000000,4.885,4.885,4.84,4.86,2300,0
+CLFD.US,D,20120705,000000,4.84,5,4.84,4.95,8396,0
+CLFD.US,D,20120706,000000,4.95,5.34,4.95,5.28,27474,0
+CLFD.US,D,20120709,000000,5.37,5.65,5.21,5.57,47573,0
+CLFD.US,D,20120710,000000,5.74,5.77,5.54,5.65,18496,0
+CLFD.US,D,20120711,000000,5.58,5.58,5.09,5.26,22249,0
+CLFD.US,D,20120712,000000,5.13,5.13,4.77,5,40151,0
+CLFD.US,D,20120713,000000,5.03,5.23,4.74,4.875,4735,0
+CLFD.US,D,20120716,000000,4.9,5.12,4.87,4.99,6100,0
+CLFD.US,D,20120717,000000,4.85,4.85,4.65,4.65,1875,0
+CLFD.US,D,20120718,000000,4.68,4.98,4.68,4.81,14928,0
+CLFD.US,D,20120719,000000,4.88,4.88,4.69,4.88,9312,0
+CLFD.US,D,20120720,000000,4.87,4.87,4.81,4.82,1794,0
+CLFD.US,D,20120723,000000,4.57,4.84,4.56,4.74,8200,0
+CLFD.US,D,20120724,000000,4.84,4.96,4.77,4.92,18578,0
+CLFD.US,D,20120725,000000,4.92,5.12,4.64,5.01,37710,0
+CLFD.US,D,20120726,000000,5.11,5.23,5,5.01,8196,0
+CLFD.US,D,20120727,000000,5.08,5.12,4.84,5.01,2250,0
+CLFD.US,D,20120730,000000,4.75,5,4.75,4.99,3960,0
+CLFD.US,D,20120731,000000,4.81,4.99,4.8,4.99,5310,0
+CLFD.US,D,20120801,000000,4.93,4.95,4.65,4.87,10419,0
+CLFD.US,D,20120802,000000,4.83,4.83,4.65,4.72,12997,0
+CLFD.US,D,20120803,000000,4.76,4.85,4.73,4.8344,4730,0
+CLFD.US,D,20120806,000000,4.77,4.8895,4.6,4.66,14500,0
+CLFD.US,D,20120807,000000,4.63,4.8395,4.42,4.64,28826,0
+CLFD.US,D,20120808,000000,4.6402,4.7295,4.4801,4.53,4315,0
+CLFD.US,D,20120809,000000,4.5,4.77,4.5,4.77,16229,0
+CLFD.US,D,20120810,000000,4.75,4.7895,4.5,4.7,14767,0
+CLFD.US,D,20120813,000000,4.75,4.8295,4.6201,4.78,3927,0
+CLFD.US,D,20120814,000000,4.8,5.0299,4.8,4.91,27926,0
+CLFD.US,D,20120815,000000,4.95,5.05,4.8601,4.91,19746,0
+CLFD.US,D,20120816,000000,4.89,5.0495,4.88,5.03,16997,0
+CLFD.US,D,20120817,000000,4.9,5.15,4.9,5.08,15600,0
+CLFD.US,D,20120820,000000,5.09,5.1495,4.85,5,10608,0
+CLFD.US,D,20120821,000000,5.0799,5.1,4.86,4.9999,8600,0
+CLFD.US,D,20120822,000000,5,5.1999,4.9401,5.1199,17792,0
+CLFD.US,D,20120823,000000,5.12,5.2,5.06,5.1,14467,0
+CLFD.US,D,20120824,000000,5.1599,5.1599,4.95,5.12,7029,0
+CLFD.US,D,20120827,000000,5.1,5.12,4.97,5.05,11403,0
+CLFD.US,D,20120828,000000,5.1099,5.15,4.911,5.1,8717,0
+CLFD.US,D,20120829,000000,5.08,5.1499,5,5.1499,6417,0
+CLFD.US,D,20120830,000000,5.1599,5.2,5.0085,5.07,9855,0
+CLFD.US,D,20120831,000000,5.06,5.2,4.964,5.12,15910,0
+CLFD.US,D,20120904,000000,5.19,5.19,5.08,5.19,2800,0
+CLFD.US,D,20120905,000000,5.19,5.19,5.16,5.16,798,0
+CLFD.US,D,20120906,000000,5.12,5.19,5.12,5.19,4099,0
+CLFD.US,D,20120907,000000,5.1899,5.24,5.1899,5.24,2450,0
+CLFD.US,D,20120910,000000,5.23,5.23,5.01,5.09,13000,0
+CLFD.US,D,20120911,000000,5.1899,5.1899,5.02,5.07,26780,0
+CLFD.US,D,20120912,000000,5.1899,5.1899,5.05,5.07,5166,0
+CLFD.US,D,20120913,000000,5.05,5.05,4.93,5.05,22057,0
+CLFD.US,D,20120914,000000,5.18,5.25,5.01,5.15,16621,0
+CLFD.US,D,20120917,000000,5.14,5.24,5.12,5.21,8000,0
+CLFD.US,D,20120918,000000,5.21,5.24,5.13,5.2,13845,0
+CLFD.US,D,20120919,000000,5.2,5.2399,5.09,5.19,11974,0
+CLFD.US,D,20120920,000000,5.15,5.29,5.09,5.2,35475,0
+CLFD.US,D,20120921,000000,5.19,5.2799,5.1148,5.16,34925,0
+CLFD.US,D,20120924,000000,5.18,5.25,5.18,5.25,12504,0
+CLFD.US,D,20120925,000000,5.19,5.2484,5.19,5.22,5600,0
+CLFD.US,D,20120926,000000,5.2499,5.2499,5.18,5.19,9800,0
+CLFD.US,D,20120927,000000,5.2,5.21,5.02,5.02,5617,0
+CLFD.US,D,20120928,000000,5.2499,5.2499,5,5.11,10425,0
+CLFD.US,D,20121001,000000,5.2399,5.2399,5.0119,5.17,3752,0
+CLFD.US,D,20121002,000000,5.23,5.25,5.06,5.2,6527,0
+CLFD.US,D,20121003,000000,5.2499,5.2499,5.15,5.19,2780,0
+CLFD.US,D,20121004,000000,5.25,5.38,5.2,5.35,25287,0
+CLFD.US,D,20121005,000000,5.32,5.3884,5.1895,5.29,5800,0
+CLFD.US,D,20121008,000000,5.19,5.3484,5.19,5.3,1775,0
+CLFD.US,D,20121009,000000,5.2,5.29,4.94,5.15,16138,0
+CLFD.US,D,20121010,000000,5.1,5.2784,5.07,5.15,7943,0
+CLFD.US,D,20121011,000000,5.3299,5.3299,5.2,5.25,7950,0
+CLFD.US,D,20121012,000000,5.21,5.3184,5.21,5.29,1820,0
+CLFD.US,D,20121015,000000,5.2,5.21,5.091,5.21,8997,0
+CLFD.US,D,20121016,000000,5.1589,5.2399,5.1589,5.2399,5400,0
+CLFD.US,D,20121017,000000,5.3752,5.3982,5.078,5.17,9874,0
+CLFD.US,D,20121018,000000,5.08,5.15,5,5.04,5894,0
+CLFD.US,D,20121019,000000,4.97,5.0782,4.95,5.01,4405,0
+CLFD.US,D,20121022,000000,5.01,5.1182,5.01,5.02,2156,0
+CLFD.US,D,20121023,000000,4.99,5.1083,4.82,4.9983,4800,0
+CLFD.US,D,20121024,000000,5,5.14,4.9,4.93,7140,0
+CLFD.US,D,20121025,000000,4.95,5.07,4.9,4.9,4850,0
+CLFD.US,D,20121026,000000,5.05,5.05,4.95,5.02,2700,0
+CLFD.US,D,20121031,000000,5.03,5.15,4.95,5,3125,0
+CLFD.US,D,20121101,000000,5.12,5.1483,4.96,4.99,4400,0
+CLFD.US,D,20121102,000000,5,5,4.68,4.8,11400,0
+CLFD.US,D,20121105,000000,4.8765,4.8765,4.8,4.87,1987,0
+CLFD.US,D,20121106,000000,4.86,4.89,4.78,4.78,2100,0
+CLFD.US,D,20121107,000000,4.64,4.83,4.521,4.62,11616,0
+CLFD.US,D,20121108,000000,4.52,4.6,4.5,4.57,7296,0
+CLFD.US,D,20121109,000000,4.6,4.6,4.42,4.42,19038,0
+CLFD.US,D,20121112,000000,4.42,4.42,4.1401,4.4199,18449,0
+CLFD.US,D,20121113,000000,4.4,4.43,4.27,4.3899,23069,0
+CLFD.US,D,20121114,000000,4.38,4.4,4.33,4.38,24368,0
+CLFD.US,D,20121115,000000,4.35,4.35,4.01,4.31,69108,0
+CLFD.US,D,20121116,000000,4.25,4.29,4.01,4.19,37000,0
+CLFD.US,D,20121119,000000,4.11,4.3012,4.11,4.21,25632,0
+CLFD.US,D,20121120,000000,4.13,4.25,4.12,4.16,11550,0
+CLFD.US,D,20121121,000000,4.2,4.34,4.19,4.3,12185,0
+CLFD.US,D,20121123,000000,4.24,4.6,4.22,4.41,17426,0
+CLFD.US,D,20121126,000000,4.5585,4.8,4.45,4.6675,15495,0
+CLFD.US,D,20121127,000000,4.65,4.8,4.64,4.65,7037,0
+CLFD.US,D,20121128,000000,4.71,4.71,4.68,4.7,5700,0
+CLFD.US,D,20121129,000000,4.69,4.84,4.6,4.74,12571,0
+CLFD.US,D,20121130,000000,4.8399,4.8399,4.6601,4.7485,18508,0
+CLFD.US,D,20121203,000000,4.66,4.77,4.66,4.69,1756,0
+CLFD.US,D,20121204,000000,4.66,4.7685,4.66,4.68,3269,0
+CLFD.US,D,20121205,000000,4.7299,4.7299,4.66,4.66,4600,0
+CLFD.US,D,20121206,000000,4.73,4.73,4.66,4.71,4902,0
+CLFD.US,D,20121207,000000,4.67,4.72,4.55,4.62,6985,0
+CLFD.US,D,20121210,000000,4.69,4.73,4.6201,4.68,7475,0
+CLFD.US,D,20121211,000000,4.73,4.8085,4.67,4.7001,15535,0
+CLFD.US,D,20121212,000000,4.71,4.8385,4.71,4.81,9057,0
+CLFD.US,D,20121213,000000,4.7,4.9,4.7,4.8,15500,0
+CLFD.US,D,20121214,000000,4.8899,4.8899,4.78,4.81,15640,0
+CLFD.US,D,20121217,000000,4.86,4.8985,4.62,4.62,20011,0
+CLFD.US,D,20121218,000000,4.62,4.7499,4.62,4.66,4384,0
+CLFD.US,D,20121219,000000,4.71,4.79,4.63,4.79,15596,0
+CLFD.US,D,20121220,000000,4.78,4.89,4.77,4.89,7174,0
+CLFD.US,D,20121221,000000,4.8,4.82,4.69,4.69,6999,0
+CLFD.US,D,20121224,000000,4.63,4.7885,4.61,4.7885,4140,0
+CLFD.US,D,20121226,000000,4.62,4.8888,4.55,4.58,17871,0
+CLFD.US,D,20121227,000000,4.674,4.6888,4.25,4.35,27752,0
+CLFD.US,D,20121228,000000,4.39,4.549,4.17,4.26,93462,0
+CLFD.US,D,20121231,000000,4.05,4.49,4,4.49,52144,0
+CLFD.US,D,20130102,000000,4.68,4.87,4.56,4.87,9291,0
+CLFD.US,D,20130103,000000,4.864,4.89,4.751,4.84,11340,0
+CLFD.US,D,20130104,000000,4.88,4.9999,4.7601,4.91,18064,0
+CLFD.US,D,20130107,000000,4.85,4.95,4.84,4.9,3890,0
+CLFD.US,D,20130108,000000,4.9,4.95,4.83,4.89,9698,0
+CLFD.US,D,20130109,000000,5.05,5.05,4.9,4.93,3700,0
+CLFD.US,D,20130110,000000,4.88,5,4.88,4.94,8582,0
+CLFD.US,D,20130111,000000,4.9999,4.9999,4.92,4.96,4917,0
+CLFD.US,D,20130114,000000,4.9,4.94,4.8002,4.88,16964,0
+CLFD.US,D,20130115,000000,4.8,4.94,4.8,4.936,5825,0
+CLFD.US,D,20130116,000000,4.94,4.99,4.85,4.98,17559,0
+CLFD.US,D,20130117,000000,4.9899,5,4.9899,4.99,2118,0
+CLFD.US,D,20130118,000000,5,5.05,4.95,5,16886,0
+CLFD.US,D,20130122,000000,4.95,5.01,4.95,4.95,9410,0
+CLFD.US,D,20130123,000000,4.98,5.02,4.96,4.97,4236,0
+CLFD.US,D,20130124,000000,4.95,4.99,4.86,4.98,7850,0
+CLFD.US,D,20130125,000000,4.96,5,4.91,4.95,6951,0
+CLFD.US,D,20130128,000000,4.91,4.9982,4.9,4.92,20071,0
+CLFD.US,D,20130129,000000,4.91,5.05,4.9,5.05,44411,0
+CLFD.US,D,20130130,000000,5.05,5.1,5,5.1,23891,0
+CLFD.US,D,20130131,000000,5.1,5.36,5.04,5.26,24280,0
+CLFD.US,D,20130201,000000,5.35,5.3602,5.26,5.34,16488,0
+CLFD.US,D,20130204,000000,5.32,5.62,5.31,5.5,33468,0
+CLFD.US,D,20130205,000000,5.65,5.65,5.55,5.63,11912,0
+CLFD.US,D,20130206,000000,5.6,5.6,5.57,5.58,19623,0
+CLFD.US,D,20130207,000000,5.65,5.65,5.5,5.56,22850,0
+CLFD.US,D,20130208,000000,5.6,5.65,5.5,5.55,19176,0
+CLFD.US,D,20130211,000000,5.55,5.55,5.5,5.55,18944,0
+CLFD.US,D,20130212,000000,5.56,5.65,5.19,5.4,30800,0
+CLFD.US,D,20130213,000000,5.3,5.48,5.26,5.42,13362,0
+CLFD.US,D,20130214,000000,5.185,5.4699,5.16,5.3,13791,0
+CLFD.US,D,20130215,000000,5.25,5.5,5.25,5.41,20875,0
+CLFD.US,D,20130219,000000,5.4,5.54,5.4,5.5,34816,0
+CLFD.US,D,20130220,000000,5.5,5.59,5.5,5.53,21179,0
+CLFD.US,D,20130221,000000,5.55,5.65,5.45,5.6,27525,0
+CLFD.US,D,20130222,000000,5.6,5.62,5.42,5.5,12049,0
+CLFD.US,D,20130225,000000,5.55,5.55,5.4501,5.4601,23127,0
+CLFD.US,D,20130226,000000,5.52,5.7,5.5,5.69,14965,0
+CLFD.US,D,20130227,000000,5.59,5.72,5.54,5.54,6509,0
+CLFD.US,D,20130228,000000,5.65,5.7,5.53,5.53,6636,0
+CLFD.US,D,20130301,000000,5.52,5.7,5.52,5.7,7267,0
+CLFD.US,D,20130304,000000,5.7,5.895,5.692,5.84,25630,0
+CLFD.US,D,20130305,000000,5.91,6.35,5.91,6.01,56785,0
+CLFD.US,D,20130306,000000,6.1,6.18,5.84,5.85,44224,0
+CLFD.US,D,20130307,000000,5.97,5.9799,5.81,5.9,10170,0
+CLFD.US,D,20130308,000000,5.9899,5.9899,5.8,5.96,13059,0
+CLFD.US,D,20130311,000000,5.94,5.96,5.8001,5.9,19147,0
+CLFD.US,D,20130312,000000,5.89,5.9399,5.841,5.88,4800,0
+CLFD.US,D,20130313,000000,5.95,5.95,5.81,5.94,19500,0
+CLFD.US,D,20130314,000000,5.94,5.96,5.83,5.95,9730,0
+CLFD.US,D,20130315,000000,5.92,5.98,5.859,5.9,12395,0
+CLFD.US,D,20130318,000000,5.89,5.9699,5.85,5.9,4391,0
+CLFD.US,D,20130319,000000,5.97,5.98,5.58,5.84,4252,0
+CLFD.US,D,20130320,000000,5.7,5.95,5.6601,5.85,5244,0
+CLFD.US,D,20130321,000000,5.9,5.94,5.87,5.91,1600,0
+CLFD.US,D,20130322,000000,5.9,5.98,5.9,5.98,11030,0
+CLFD.US,D,20130325,000000,5.99,6,5.75,5.96,12982,0
+CLFD.US,D,20130326,000000,5.99,5.99,5.83,5.96,9731,0
+CLFD.US,D,20130327,000000,5.89,5.9725,5.89,5.94,815,0
+CLFD.US,D,20130328,000000,5.965,6.04,5.9501,6,21125,0
+CLFD.US,D,20130401,000000,6.03,6.0399,5.9301,6.0399,15370,0
+CLFD.US,D,20130402,000000,6,6.05,5.72,6.04,45743,0
+CLFD.US,D,20130403,000000,6.09,6.09,5.8401,5.99,19494,0
+CLFD.US,D,20130404,000000,6.025,6.025,5.99,5.99,2151,0
+CLFD.US,D,20130405,000000,5.81,5.9,5.76,5.76,20669,0
+CLFD.US,D,20130408,000000,5.9,5.99,5.72,5.93,30773,0
+CLFD.US,D,20130409,000000,6.05,6.05,5.89,5.9,21535,0
+CLFD.US,D,20130410,000000,5.91,6.07,5.9,6.06,26613,0
+CLFD.US,D,20130411,000000,6.06,6.06,5.9,5.99,7340,0
+CLFD.US,D,20130412,000000,6,6,5.9,5.91,7500,0
+CLFD.US,D,20130415,000000,5.96,6.0499,5.75,5.85,12015,0
+CLFD.US,D,20130416,000000,5.94,5.95,5.75,5.85,7537,0
+CLFD.US,D,20130417,000000,5.75,5.95,5.75,5.9,31633,0
+CLFD.US,D,20130418,000000,5.899,5.899,5.795,5.795,4077,0
+CLFD.US,D,20130419,000000,5.9,5.95,5.9,5.92,11043,0
+CLFD.US,D,20130422,000000,5.87,5.95,5.7701,5.91,12579,0
+CLFD.US,D,20130423,000000,5.91,6.1,5.9,6.09,21591,0
+CLFD.US,D,20130424,000000,6.08,6.1,6,6.05,8427,0
+CLFD.US,D,20130425,000000,6.2,6.62,6.0402,6.44,100496,0
+CLFD.US,D,20130426,000000,6.45,6.64,6.174,6.48,63622,0
+CLFD.US,D,20130429,000000,6.54,7.18,6.41,6.96,125874,0
+CLFD.US,D,20130430,000000,6.95,7.0865,6.8501,7.03,40970,0
+CLFD.US,D,20130501,000000,7.04,7.22,6.97,7.22,51986,0
+CLFD.US,D,20130502,000000,7.29,7.4,7.16,7.23,65474,0
+CLFD.US,D,20130503,000000,7.25,7.71,7.25,7.66,149579,0
+CLFD.US,D,20130506,000000,7.75,7.89,7.66,7.69,93804,0
+CLFD.US,D,20130507,000000,7.62,7.62,7.35,7.45,61081,0
+CLFD.US,D,20130508,000000,7.45,7.52,7.28,7.5,48565,0
+CLFD.US,D,20130509,000000,7.54,7.7101,7.28,7.5,61581,0
+CLFD.US,D,20130510,000000,7.42,7.6,7.41,7.52,29432,0
+CLFD.US,D,20130513,000000,7.42,7.6477,7.33,7.53,45445,0
+CLFD.US,D,20130514,000000,7.59,7.6,7.3601,7.45,37185,0
+CLFD.US,D,20130515,000000,7.4,7.58,7.36,7.57,41012,0
+CLFD.US,D,20130516,000000,7.57,7.88,7.5476,7.71,46256,0
+CLFD.US,D,20130517,000000,7.79,7.8794,7.5901,7.75,24518,0
+CLFD.US,D,20130520,000000,7.83,8.242,7.75,7.86,174380,0
+CLFD.US,D,20130521,000000,7.93,8.19,7.7701,7.85,32827,0
+CLFD.US,D,20130522,000000,8.03,8.1,7.6006,7.74,75506,0
+CLFD.US,D,20130523,000000,7.61,7.7,7.35,7.67,69707,0
+CLFD.US,D,20130524,000000,7.48,7.715,7.45,7.67,54369,0
+CLFD.US,D,20130528,000000,7.89,7.93,7.681,7.79,44724,0
+CLFD.US,D,20130529,000000,7.85,7.85,7.66,7.79,20885,0
+CLFD.US,D,20130530,000000,7.8,8.1,7.8,8.1,39947,0
+CLFD.US,D,20130531,000000,8.09,8.59,7.92,8.44,108873,0
+CLFD.US,D,20130603,000000,8.56,10.13,8.5,9.93,276577,0
+CLFD.US,D,20130604,000000,10.07,10.41,9.645,9.95,192588,0
+CLFD.US,D,20130605,000000,10,10.1,9.61,10.06,61991,0
+CLFD.US,D,20130606,000000,10.01,11.37,10.01,10.86,215903,0
+CLFD.US,D,20130607,000000,10.96,11.24,10.533,10.88,128985,0
+CLFD.US,D,20130610,000000,10.94,11.19,10.57,11.08,149102,0
+CLFD.US,D,20130611,000000,11.01,11.19,10.72,11.15,67453,0
+CLFD.US,D,20130612,000000,11.2,11.25,10.9,11.16,54286,0
+CLFD.US,D,20130613,000000,11.2,11.2,10.708,11.05,61939,0
+CLFD.US,D,20130614,000000,11.11,11.75,11,11.65,158945,0
+CLFD.US,D,20130617,000000,11.8,13.59,11.8,12.28,438341,0
+CLFD.US,D,20130618,000000,12.79,13.479,12.558,12.9,362266,0
+CLFD.US,D,20130619,000000,12.81,13.36,12.79,12.84,139621,0
+CLFD.US,D,20130620,000000,12.7,12.7,11.12,11.17,358447,0
+CLFD.US,D,20130621,000000,11.17,11.199,10.16,10.23,305307,0
+CLFD.US,D,20130624,000000,10.04,10.04,9.3,9.47,247148,0
+CLFD.US,D,20130625,000000,9.51,10.1,9.51,9.72,217497,0
+CLFD.US,D,20130626,000000,9.84,9.94,9.35,9.6,98726,0
+CLFD.US,D,20130627,000000,9.57,9.9,9.5,9.65,56817,0
+CLFD.US,D,20130628,000000,9.68,9.71,9.4,9.42,61051,0
+CLFD.US,D,20130701,000000,9.44,9.75,8.76,9.74,272249,0
+CLFD.US,D,20130702,000000,9.83,11.18,9.83,11.02,281932,0
+CLFD.US,D,20130703,000000,11.08,11.38,10.84,11.04,94133,0
+CLFD.US,D,20130705,000000,11.3,11.39,10.94,11.03,69342,0
+CLFD.US,D,20130708,000000,11.03,12.21,11,12.15,176301,0
+CLFD.US,D,20130709,000000,12.2,13.38,12.2,12.99,318210,0
+CLFD.US,D,20130710,000000,13,14.06,13,13.71,223500,0
+CLFD.US,D,20130711,000000,14.05,14.38,13.49,13.67,246507,0
+CLFD.US,D,20130712,000000,13.57,13.57,12.5,13.17,180019,0
+CLFD.US,D,20130715,000000,13.25,14.25,13.22,14.08,230530,0
+CLFD.US,D,20130716,000000,14.15,14.46,13.32,13.55,184182,0
+CLFD.US,D,20130717,000000,13.69,13.694,12.61,13.04,201203,0
+CLFD.US,D,20130718,000000,13.12,13.57,12.99,13.35,99762,0
+CLFD.US,D,20130719,000000,13.22,13.245,12.7,12.77,104507,0
+CLFD.US,D,20130722,000000,12.71,13.4,12.53,13.39,76619,0
+CLFD.US,D,20130723,000000,13.4,13.8,12.98,12.98,172231,0
+CLFD.US,D,20130724,000000,12.97,13.35,12.92,13.18,106429,0
+CLFD.US,D,20130725,000000,12.71,12.71,10.18,11.16,683969,0
+CLFD.US,D,20130726,000000,11.12,11.44,10.841,11.1,154389,0
+CLFD.US,D,20130729,000000,11.14,11.46,10.65,10.72,163037,0
+CLFD.US,D,20130730,000000,10.69,11,10.35,10.98,105252,0
+CLFD.US,D,20130731,000000,10.97,11.16,10.66,10.87,94453,0
+CLFD.US,D,20130801,000000,11.14,12.33,11.12,12.31,231150,0
+CLFD.US,D,20130802,000000,12.22,12.59,12.01,12.18,87236,0
+CLFD.US,D,20130805,000000,12.07,12.2,11.71,11.95,92327,0
+CLFD.US,D,20130806,000000,11.98,12.04,11.46,11.56,106780,0
+CLFD.US,D,20130807,000000,11.58,11.79,11.38,11.53,55415,0
+CLFD.US,D,20130808,000000,11.72,11.85,11.57,11.72,49610,0
+CLFD.US,D,20130809,000000,11.8,12.09,11.61,11.79,63005,0
+CLFD.US,D,20130812,000000,11.7,12.1,11.65,12.06,56253,0
+CLFD.US,D,20130813,000000,12.14,12.459,11.91,11.95,101423,0
+CLFD.US,D,20130814,000000,11.9,12.21,11.75,12.06,72251,0
+CLFD.US,D,20130815,000000,11.94,11.979,11.65,11.778,118795,0
+CLFD.US,D,20130816,000000,11.75,11.85,11.62,11.82,54596,0
+CLFD.US,D,20130819,000000,11.98,12,11.4,11.52,84507,0
+CLFD.US,D,20130820,000000,11.53,11.53,11.11,11.35,72822,0
+CLFD.US,D,20130821,000000,11.31,11.72,11.1,11.28,51600,0
+CLFD.US,D,20130822,000000,11.19,11.64,11.19,11.53,43924,0
+CLFD.US,D,20130823,000000,11.69,12.24,11.53,12.22,93102,0
+CLFD.US,D,20130826,000000,12.2,12.73,12.2,12.3,139810,0
+CLFD.US,D,20130827,000000,12.17,12.46,11.66,11.88,129301,0
+CLFD.US,D,20130828,000000,11.82,12.44,11.82,12.25,59567,0
+CLFD.US,D,20130829,000000,12.26,12.85,12.25,12.71,135910,0
+CLFD.US,D,20130830,000000,12.72,13.02,12.46,12.6,109589,0
+CLFD.US,D,20130903,000000,12.73,13.08,12.6,12.86,85578,0
+CLFD.US,D,20130904,000000,12.99,13.11,12.81,13,70755,0
+CLFD.US,D,20130905,000000,13.02,13.23,12.85,12.97,59721,0
+CLFD.US,D,20130906,000000,12.99,13.23,12.71,12.76,45063,0
+CLFD.US,D,20130909,000000,12.89,13.14,12.81,13.06,60281,0
+CLFD.US,D,20130910,000000,13.15,13.15,12.95,13.01,31671,0
+CLFD.US,D,20130911,000000,12.96,13.15,12.821,13.1,43328,0
+CLFD.US,D,20130912,000000,13.1,13.14,12.65,12.82,76417,0
+CLFD.US,D,20130913,000000,12.89,13.14,12.67,12.92,73518,0
+CLFD.US,D,20130916,000000,13.13,13.24,12.65,12.85,70482,0
+CLFD.US,D,20130917,000000,12.87,13.3,12.69,13.3,82883,0
+CLFD.US,D,20130918,000000,13.35,13.48,12.96,13.2,55590,0
+CLFD.US,D,20130919,000000,13.19,13.25,13,13.1,33700,0
+CLFD.US,D,20130920,000000,13.11,13.2,12.7,12.85,59618,0
+CLFD.US,D,20130923,000000,12.97,13.16,12.7,12.76,22820,0
+CLFD.US,D,20130924,000000,12.76,13.41,12.76,13.39,148600,0
+CLFD.US,D,20130925,000000,13.42,14.76,13.36,14.76,267731,0
+CLFD.US,D,20130926,000000,14.53,15.29,13.58,13.95,238100,0
+CLFD.US,D,20130927,000000,13.81,14,13.14,13.42,64412,0
+CLFD.US,D,20130930,000000,13.22,13.88,13.1,13.43,38740,0
+CLFD.US,D,20131001,000000,13.45,14.12,13.4,13.92,77265,0
+CLFD.US,D,20131002,000000,13.77,14.62,13.55,14.29,67100,0
+CLFD.US,D,20131003,000000,14.03,14.33,13.9,14,40500,0
+CLFD.US,D,20131004,000000,14.6,14.6,14.05,14.35,66900,0
+CLFD.US,D,20131007,000000,14.08,14.61,14.02,14.39,58400,0
+CLFD.US,D,20131008,000000,14.45,14.59,13.8,13.81,85200,0
+CLFD.US,D,20131009,000000,13.93,13.93,12.75,13.47,96800,0
+CLFD.US,D,20131010,000000,13.71,14.51,13.69,14.12,51813,0
+CLFD.US,D,20131011,000000,14.2,14.44,14.03,14.34,50370,0
+CLFD.US,D,20131014,000000,14.12,14.74,14.08,14.32,65013,0
+CLFD.US,D,20131015,000000,14.22,14.83,14.22,14.52,63130,0
+CLFD.US,D,20131016,000000,14.66,15,14.3,14.8,56100,0
+CLFD.US,D,20131017,000000,14.8,16.44,14.52,16.43,268300,0
+CLFD.US,D,20131018,000000,16.44,17.12,16.05,16.21,214600,0
+CLFD.US,D,20131021,000000,16.12,16.6,15.8,16.3,103700,0
+CLFD.US,D,20131022,000000,16.44,16.59,15.93,16.23,60800,0
+CLFD.US,D,20131023,000000,16.31,16.56,15.13,15.77,144500,0
+CLFD.US,D,20131024,000000,15.85,16.33,15.53,16,59200,0
+CLFD.US,D,20131025,000000,16.24,16.38,15.82,16.09,48900,0
+CLFD.US,D,20131028,000000,16.16,16.38,15.48,15.83,123200,0
+CLFD.US,D,20131029,000000,15.96,16.08,15.58,15.87,13900,0
+CLFD.US,D,20131030,000000,15.93,15.93,14.8,14.96,343600,0
+CLFD.US,D,20131031,000000,15,15.25,14.07,14.84,139916,0
+CLFD.US,D,20131101,000000,14.96,14.96,14.51,14.65,31300,0
+CLFD.US,D,20131104,000000,14.58,14.79,14.54,14.67,47701,0
+CLFD.US,D,20131105,000000,14.77,15.01,14.36,14.4,70500,0
+CLFD.US,D,20131106,000000,14.47,14.86,14.45,14.47,91000,0
+CLFD.US,D,20131107,000000,14.49,16.69,14.49,16.2,307100,0
+CLFD.US,D,20131108,000000,16.17,16.83,15.54,15.96,162800,0
+CLFD.US,D,20131111,000000,15.86,16.74,15.82,16.63,124797,0
+CLFD.US,D,20131112,000000,16.5,16.71,16.45,16.59,62300,0
+CLFD.US,D,20131113,000000,16.48,17.7,16.48,17.56,321800,0
+CLFD.US,D,20131114,000000,17.71,18.28,17.05,17.72,137000,0
+CLFD.US,D,20131115,000000,18.01,18.71,17.7,17.99,182500,0
+CLFD.US,D,20131118,000000,18.18,18.2,17.61,17.61,73400,0
+CLFD.US,D,20131119,000000,17.7,17.75,17.15,17.3,67085,0
+CLFD.US,D,20131120,000000,17.5,17.7,17.25,17.43,42900,0
+CLFD.US,D,20131121,000000,17.49,17.67,17.39,17.42,43100,0
+CLFD.US,D,20131122,000000,17.42,17.75,17.42,17.51,42300,0
+CLFD.US,D,20131125,000000,17.7,17.73,17.47,17.48,47500,0
+CLFD.US,D,20131126,000000,17.47,17.8,17.45,17.68,44900,0
+CLFD.US,D,20131127,000000,17.53,17.75,17.2,17.55,74100,0
+CLFD.US,D,20131129,000000,17.7,17.874,17.43,17.79,21513,0
+CLFD.US,D,20131202,000000,17.85,17.85,17.09,17.47,54500,0
+CLFD.US,D,20131203,000000,17.53,17.9,17.51,17.71,45700,0
+CLFD.US,D,20131204,000000,17.61,18.3,17.6,18.24,87400,0
+CLFD.US,D,20131205,000000,18.24,18.5,17.71,17.9,58100,0
+CLFD.US,D,20131206,000000,18.11,18.18,17.5,18,45000,0
+CLFD.US,D,20131209,000000,18.16,18.39,17.76,18.06,41000,0
+CLFD.US,D,20131210,000000,17.74,18.21,17.74,17.82,29100,0
+CLFD.US,D,20131211,000000,17.8,17.8,17.15,17.43,46900,0
+CLFD.US,D,20131212,000000,17.37,17.64,17.26,17.35,42469,0
+CLFD.US,D,20131213,000000,17.47,17.84,17.41,17.78,21100,0
+CLFD.US,D,20131216,000000,17.65,18.05,17.65,17.77,50000,0
+CLFD.US,D,20131217,000000,17.72,18.24,17.69,18.06,38400,0
+CLFD.US,D,20131218,000000,18.17,18.4,18,18.25,93700,0
+CLFD.US,D,20131219,000000,18.23,18.48,18.16,18.22,47600,0
+CLFD.US,D,20131220,000000,18.3,18.5,18.25,18.5,77700,0
+CLFD.US,D,20131223,000000,18.5,19.25,18.35,19.05,129000,0
+CLFD.US,D,20131224,000000,19.06,19.72,19.06,19.3,45734,0
+CLFD.US,D,20131226,000000,19.4,19.9,19.32,19.79,59200,0
+CLFD.US,D,20131227,000000,20,20.68,19.7,20.6,124400,0
+CLFD.US,D,20131230,000000,20.9,20.96,20.34,20.67,110000,0
+CLFD.US,D,20131231,000000,20.82,20.82,19.7,20.24,82100,0
+CLFD.US,D,20140102,000000,19.76,19.78,18.51,18.99,178995,0
+CLFD.US,D,20140103,000000,18.81,19.36,18.78,19.33,101336,0
+CLFD.US,D,20140106,000000,19.6,19.68,19.16,19.55,55500,0
+CLFD.US,D,20140107,000000,19.5,19.54,19.27,19.36,91400,0
+CLFD.US,D,20140108,000000,18.03,19.3,18,18.86,102900,0
+CLFD.US,D,20140109,000000,18.86,18.91,17.61,18.1,148900,0
+CLFD.US,D,20140110,000000,18,18.45,17.27,17.41,153500,0
+CLFD.US,D,20140113,000000,17.41,18.21,17.28,18.11,145500,0
+CLFD.US,D,20140114,000000,18.13,19.34,17.45,19.12,108100,0
+CLFD.US,D,20140115,000000,19.11,19.41,18.72,19.32,100800,0
+CLFD.US,D,20140116,000000,19.07,19.07,18.16,18.6,94631,0
+CLFD.US,D,20140117,000000,18.64,18.79,18.38,18.49,42200,0
+CLFD.US,D,20140121,000000,18.5,18.99,17.85,17.98,100900,0
+CLFD.US,D,20140122,000000,18,18.94,18,18.61,137400,0
+CLFD.US,D,20140123,000000,19.55,20.78,19.09,20.35,379000,0
+CLFD.US,D,20140124,000000,20.41,20.5,19.53,20.07,167132,0
+CLFD.US,D,20140127,000000,20.33,22.13,20.1,21.59,206900,0
+CLFD.US,D,20140128,000000,21.76,22.97,21.68,22.88,236600,0
+CLFD.US,D,20140129,000000,22.87,23.84,22.62,23.47,241200,0
+CLFD.US,D,20140130,000000,23.78,24.25,23,24.11,233100,0
+CLFD.US,D,20140131,000000,24.19,25,24.123,24.95,184216,0
+CLFD.US,D,20140203,000000,25,25,23.251,24.53,228153,0
+CLFD.US,D,20140204,000000,24.57,25.33,24.53,25.09,163906,0
+CLFD.US,D,20140205,000000,25.09,25.4,24.37,25.2,83716,0
+CLFD.US,D,20140206,000000,25.12,25.41,22.87,23.17,261078,0
+CLFD.US,D,20140207,000000,22.94,23.518,22.42,23,263194,0
+CLFD.US,D,20140210,000000,23,23,21.22,21.48,561231,0
+CLFD.US,D,20140211,000000,21.62,24.19,21.515,23.59,881144,0
+CLFD.US,D,20140212,000000,23.68,24.15,22.738,23.74,298153,0
+CLFD.US,D,20140213,000000,23.54,24.61,22.806,24.37,211609,0
+CLFD.US,D,20140214,000000,24.44,24.678,24.03,24.42,80491,0
+CLFD.US,D,20140218,000000,24.5,24.71,23.28,23.56,150163,0
+CLFD.US,D,20140219,000000,23.37,23.78,23,23.6,104348,0
+CLFD.US,D,20140220,000000,23.62,26.59,23.61,25.89,356140,0
+CLFD.US,D,20140221,000000,26.45,26.59,25.6,26.09,183385,0
+CLFD.US,D,20140224,000000,25.99,26.19,25.56,25.66,98214,0
+CLFD.US,D,20140225,000000,25.39,25.58,24.1,24.26,149587,0
+CLFD.US,D,20140226,000000,24.26,24.769,24.09,24.45,143325,0
+CLFD.US,D,20140227,000000,24.54,24.556,22.79,23.45,288287,0
+CLFD.US,D,20140228,000000,23.42,24.088,23.27,23.4,151395,0
+CLFD.US,D,20140303,000000,23.15,23.16,22.35,22.96,112935,0
+CLFD.US,D,20140304,000000,22.885,24.23,22.885,23.6,110617,0
+CLFD.US,D,20140305,000000,23.5,24.39,22.973,23.27,116893,0
+CLFD.US,D,20140306,000000,23.3,23.81,23.09,23.3,124053,0
+CLFD.US,D,20140307,000000,23.39,23.55,23.01,23.25,69230,0
+CLFD.US,D,20140310,000000,23.28,23.4,22.88,23.17,76401,0
+CLFD.US,D,20140311,000000,23.15,23.15,21.7,21.81,158409,0
+CLFD.US,D,20140312,000000,21.67,21.98,20.76,21.89,146841,0
+CLFD.US,D,20140313,000000,21.92,22.4,21.332,21.59,103817,0
+CLFD.US,D,20140314,000000,21.59,22.2,21.36,22.11,88086,0
+CLFD.US,D,20140317,000000,22.11,22.71,22.08,22.65,130302,0
+CLFD.US,D,20140318,000000,22.74,24.583,22.656,24.21,200419,0
+CLFD.US,D,20140319,000000,24.38,24.51,23.18,23.63,148273,0
+CLFD.US,D,20140320,000000,23.35,24.59,23.328,24.36,98131,0
+CLFD.US,D,20140321,000000,24.29,24.87,24.28,24.45,130093,0
+CLFD.US,D,20140324,000000,24.88,24.88,23.32,23.89,166126,0
+CLFD.US,D,20140325,000000,23.83,24.7,23.45,23.61,115550,0
+CLFD.US,D,20140326,000000,23.92,23.94,22.59,22.79,119400,0
+CLFD.US,D,20140327,000000,22.67,23.2,22.11,22.58,127867,0
+CLFD.US,D,20140328,000000,22.54,23,22.25,22.62,89307,0
+CLFD.US,D,20140331,000000,22.68,23.84,22.6,23.09,132873,0
+CLFD.US,D,20140401,000000,23.29,24.61,22.851,24.41,97083,0
+CLFD.US,D,20140402,000000,24.65,25.1,24.33,24.84,140190,0
+CLFD.US,D,20140403,000000,24.95,25.39,24.54,24.62,112699,0
+CLFD.US,D,20140404,000000,24.87,24.87,22.251,22.98,150919,0
+CLFD.US,D,20140407,000000,23,23.25,21.62,21.82,129640,0
+CLFD.US,D,20140408,000000,21.74,21.86,20.95,21.73,128872,0
+CLFD.US,D,20140409,000000,21.85,22.517,21.42,21.79,116660,0
+CLFD.US,D,20140410,000000,21.68,21.86,20.51,20.82,119435,0
+CLFD.US,D,20140411,000000,20.54,21.04,19.23,19.63,155597,0
+CLFD.US,D,20140414,000000,19.76,20.89,19.54,20.18,149009,0
+CLFD.US,D,20140415,000000,20.64,20.64,19.5,19.97,159764,0
+CLFD.US,D,20140416,000000,20.12,20.8,19.87,20.49,117627,0
+CLFD.US,D,20140417,000000,20.47,20.81,20.14,20.36,95757,0
+CLFD.US,D,20140421,000000,20.42,21.22,20.16,20.58,90753,0
+CLFD.US,D,20140422,000000,20.65,21.01,20.18,20.78,176674,0
+CLFD.US,D,20140423,000000,20.81,20.97,20.445,20.78,118500,0
+CLFD.US,D,20140424,000000,18.13,18.86,15.31,15.49,1050414,0
+CLFD.US,D,20140425,000000,15.8,17.29,15.75,16.64,429039,0
+CLFD.US,D,20140428,000000,16.42,16.59,15.26,15.49,272103,0
+CLFD.US,D,20140429,000000,15.5,15.74,14.59,15.19,275298,0
+CLFD.US,D,20140430,000000,15.64,15.97,15.19,15.76,272765,0
+CLFD.US,D,20140501,000000,15.85,16.13,15.22,15.59,156489,0
+CLFD.US,D,20140502,000000,15.54,16.08,15.305,15.43,331396,0
+CLFD.US,D,20140505,000000,15.2,15.587,14.89,15.46,153615,0
+CLFD.US,D,20140506,000000,15.35,15.75,15.05,15.12,136044,0
+CLFD.US,D,20140507,000000,15.29,15.29,14.05,14.57,167105,0
+CLFD.US,D,20140508,000000,14.46,15.347,14.38,14.56,163614,0
+CLFD.US,D,20140509,000000,14.56,14.888,14.21,14.82,202431,0
+CLFD.US,D,20140512,000000,14.85,15.45,14.83,15.41,137155,0
+CLFD.US,D,20140513,000000,15.62,16.25,15.36,15.99,164408,0
+CLFD.US,D,20140514,000000,15.91,15.99,15.03,15.2,92102,0
+CLFD.US,D,20140515,000000,15.09,15.11,14.81,15.09,72474,0
+CLFD.US,D,20140516,000000,15.13,15.58,14.75,15.42,90907,0
+CLFD.US,D,20140519,000000,15.4,16.35,15.34,16.27,158436,0
+CLFD.US,D,20140520,000000,16.3,16.77,15.73,16.19,109424,0
+CLFD.US,D,20140521,000000,16.2,16.624,15.936,16.36,70318,0
+CLFD.US,D,20140522,000000,16.4,16.7,16.12,16.47,69401,0
+CLFD.US,D,20140523,000000,16.45,16.95,16.27,16.78,70790,0
+CLFD.US,D,20140527,000000,17,17.77,16.805,17.26,111599,0
+CLFD.US,D,20140528,000000,17.31,17.47,16.51,16.74,108290,0
+CLFD.US,D,20140529,000000,16.83,17.75,16.79,17.73,102079,0
+CLFD.US,D,20140530,000000,17.86,17.86,16.97,17,139068,0
+CLFD.US,D,20140602,000000,17.16,17.43,16.55,17.27,109597,0
+CLFD.US,D,20140603,000000,17.15,17.611,16.37,17.18,181588,0
+CLFD.US,D,20140604,000000,17,17.75,16.97,17.22,128863,0
+CLFD.US,D,20140605,000000,17.22,18.25,17.09,18.16,131812,0
+CLFD.US,D,20140606,000000,18.2,18.93,18.2,18.85,197602,0
+CLFD.US,D,20140609,000000,18.97,19.22,18.02,18.93,188625,0
+CLFD.US,D,20140610,000000,18.83,19.71,18.77,19.37,173600,0
+CLFD.US,D,20140611,000000,19.5,19.5,18.98,19.03,132066,0
+CLFD.US,D,20140612,000000,19.08,19.63,19.01,19.27,162357,0
+CLFD.US,D,20140613,000000,19.38,19.6,18.83,19.49,98833,0
+CLFD.US,D,20140616,000000,19.41,19.5,19.035,19.22,146543,0
+CLFD.US,D,20140617,000000,19.28,19.6,19.23,19.44,155529,0
+CLFD.US,D,20140618,000000,19.28,19.93,19.261,19.56,180991,0
+CLFD.US,D,20140619,000000,19.75,19.75,18.81,18.94,141951,0
+CLFD.US,D,20140620,000000,18.98,19.11,18.53,19.04,177294,0
+CLFD.US,D,20140623,000000,18.84,19.63,18.8,18.97,159597,0
+CLFD.US,D,20140624,000000,18.9,18.92,18.21,18.37,162008,0
+CLFD.US,D,20140625,000000,18.25,18.67,18.24,18.57,176552,0
+CLFD.US,D,20140626,000000,18.59,18.83,18.2,18.53,171931,0
+CLFD.US,D,20140627,000000,18.49,18.59,17.18,17.23,1799705,0
+CLFD.US,D,20140630,000000,17.36,17.36,16.62,16.79,275270,0
+CLFD.US,D,20140701,000000,16.91,17.16,16.76,16.9,163635,0
+CLFD.US,D,20140702,000000,16.96,17,16.57,16.65,178300,0
+CLFD.US,D,20140703,000000,16.73,16.8,16.32,16.54,117864,0
+CLFD.US,D,20140707,000000,16.5,16.53,15.88,16.025,131977,0
+CLFD.US,D,20140708,000000,15.15,16.22,15,15.64,186480,0
+CLFD.US,D,20140709,000000,15.75,16.01,15.43,15.88,124958,0
+CLFD.US,D,20140710,000000,15.55,16.17,15.43,15.72,108888,0
+CLFD.US,D,20140711,000000,15.894,15.905,15.19,15.46,98142,0
+CLFD.US,D,20140714,000000,15.71,16.07,15.39,15.68,178479,0
+CLFD.US,D,20140715,000000,15.7,16.03,15.19,15.29,243947,0
+CLFD.US,D,20140716,000000,15.42,15.8,15.212,15.46,212820,0
+CLFD.US,D,20140717,000000,15.28,15.85,15.21,15.29,143140,0
+CLFD.US,D,20140718,000000,15.861,15.995,15.37,15.99,117385,0
+CLFD.US,D,20140721,000000,15.87,16.25,15.56,16.16,199048,0
+CLFD.US,D,20140722,000000,16.26,16.66,15.958,16.12,128736,0
+CLFD.US,D,20140723,000000,16.19,16.46,15.89,16.05,132211,0
+CLFD.US,D,20140724,000000,15.02,15.02,13.11,13.4,657949,0
+CLFD.US,D,20140725,000000,13.34,13.382,12.959,13.23,244936,0
+CLFD.US,D,20140728,000000,13.3,13.37,12.86,13.08,181943,0
+CLFD.US,D,20140729,000000,13.11,13.47,13.11,13.29,228832,0
+CLFD.US,D,20140730,000000,13.43,13.59,13.141,13.32,144139,0
+CLFD.US,D,20140731,000000,13.14,13.436,12.75,12.87,270244,0
+CLFD.US,D,20140801,000000,13.17,13.59,12.99,13.2,208961,0
+CLFD.US,D,20140804,000000,13.22,13.4,12.87,13.1,154636,0
+CLFD.US,D,20140805,000000,13,13.4,13,13.06,243216,0
+CLFD.US,D,20140806,000000,12.94,13.46,12.94,13.34,120760,0
+CLFD.US,D,20140807,000000,13.41,13.55,13.1,13.23,120842,0
+CLFD.US,D,20140808,000000,13.27,13.85,13.2,13.78,163241,0
+CLFD.US,D,20140811,000000,13.61,13.86,13.36,13.49,149288,0
+CLFD.US,D,20140812,000000,13.42,13.58,12.975,13.07,133602,0
+CLFD.US,D,20140813,000000,13.17,13.31,12.96,13,220693,0
+CLFD.US,D,20140814,000000,12.97,13.29,12.94,13.07,150418,0
+CLFD.US,D,20140815,000000,13.15,13.27,12.643,13.01,139356,0
+CLFD.US,D,20140818,000000,13.2,13.62,13.14,13.6,86322,0
+CLFD.US,D,20140819,000000,13.76,13.76,13.428,13.44,29590,0
+CLFD.US,D,20140820,000000,13.35,13.454,13.2,13.28,28277,0
+CLFD.US,D,20140821,000000,13.29,13.46,13.03,13.2,84827,0
+CLFD.US,D,20140822,000000,13.14,13.64,13.12,13.61,45590,0
+CLFD.US,D,20140825,000000,13.68,13.745,13.258,13.54,50442,0
+CLFD.US,D,20140826,000000,13.53,13.89,13.43,13.85,67596,0
+CLFD.US,D,20140827,000000,13.84,14.431,13.74,14.23,133902,0
+CLFD.US,D,20140828,000000,14.21,14.381,13.547,13.61,71869,0
+CLFD.US,D,20140829,000000,13.63,13.63,13.32,13.39,52494,0
+CLFD.US,D,20140902,000000,13.45,13.63,13.301,13.56,41468,0
+CLFD.US,D,20140903,000000,13.61,13.71,13.3,13.56,66680,0
+CLFD.US,D,20140904,000000,13.61,14.147,13.25,13.28,50902,0
+CLFD.US,D,20140905,000000,13.24,13.43,13.05,13.3,45037,0
+CLFD.US,D,20140908,000000,13.3,13.69,13.26,13.66,94379,0
+CLFD.US,D,20140909,000000,13.67,13.67,13.21,13.35,45966,0
+CLFD.US,D,20140910,000000,13.37,13.51,13.2,13.49,46075,0
+CLFD.US,D,20140911,000000,13.37,13.62,13.311,13.62,50991,0
+CLFD.US,D,20140912,000000,13.64,13.64,13.25,13.38,51689,0
+CLFD.US,D,20140915,000000,13.35,13.39,13.05,13.12,96795,0
+CLFD.US,D,20140916,000000,13.15,13.33,12.73,12.93,90518,0
+CLFD.US,D,20140917,000000,12.9,13.33,12.849,13.2,38863,0
+CLFD.US,D,20140918,000000,13.23,13.46,13.21,13.28,37612,0
+CLFD.US,D,20140919,000000,13.33,13.38,12.71,13.1,106984,0
+CLFD.US,D,20140922,000000,12.97,12.97,12.26,12.35,99601,0
+CLFD.US,D,20140923,000000,12.32,12.94,12.31,12.7,58914,0
+CLFD.US,D,20140924,000000,12.78,13.12,12.26,12.96,118334,0
+CLFD.US,D,20140925,000000,12.94,12.94,12.54,12.56,52134,0
+CLFD.US,D,20140926,000000,12.62,13.32,12.56,12.77,35630,0
+CLFD.US,D,20140929,000000,12.56,12.94,12.56,12.91,40783,0
+CLFD.US,D,20140930,000000,12.89,13.11,12.73,12.73,59588,0
+CLFD.US,D,20141001,000000,12.75,13.01,12.61,12.65,63979,0
+CLFD.US,D,20141002,000000,12.74,12.78,12.24,12.54,90041,0
+CLFD.US,D,20141003,000000,12.58,12.79,12.26,12.29,85612,0
+CLFD.US,D,20141006,000000,12.26,12.32,11.69,11.7,138640,0
+CLFD.US,D,20141007,000000,11.65,11.66,11.21,11.24,142086,0
+CLFD.US,D,20141008,000000,11.23,11.37,10.82,11.09,183720,0
+CLFD.US,D,20141009,000000,11.09,11.315,10.92,11.12,96751,0
+CLFD.US,D,20141010,000000,11.03,11.418,11.001,11.06,70510,0
+CLFD.US,D,20141013,000000,11.01,11.54,10.89,11.35,60377,0
+CLFD.US,D,20141014,000000,11.43,11.972,11.43,11.83,69934,0
+CLFD.US,D,20141015,000000,11.64,12.93,11.5,12.87,115080,0
+CLFD.US,D,20141016,000000,12.67,14.49,12.6,14.14,154555,0
+CLFD.US,D,20141017,000000,14.86,14.86,13.55,13.87,108871,0
+CLFD.US,D,20141020,000000,13.81,13.96,13.145,13.33,56613,0
+CLFD.US,D,20141021,000000,13.4,13.76,13.18,13.73,43324,0
+CLFD.US,D,20141022,000000,14.42,14.42,13.2,13.23,55485,0
+CLFD.US,D,20141023,000000,13.32,13.79,13.32,13.54,28136,0
+CLFD.US,D,20141024,000000,13.46,13.93,13.4,13.79,46323,0
+CLFD.US,D,20141027,000000,13.73,13.75,13.46,13.63,21495,0
+CLFD.US,D,20141028,000000,13.77,14.25,13.46,13.82,107318,0
+CLFD.US,D,20141029,000000,13.92,14.42,13.73,14.3,217146,0
+CLFD.US,D,20141030,000000,14.47,14.55,14.028,14.5,73633,0
+CLFD.US,D,20141031,000000,14.91,14.99,14.37,14.68,57871,0
+CLFD.US,D,20141103,000000,14.57,14.819,14.29,14.48,41920,0
+CLFD.US,D,20141104,000000,14.377,14.54,14.32,14.44,43519,0
+CLFD.US,D,20141105,000000,14.775,14.775,13.821,14.02,51409,0
+CLFD.US,D,20141106,000000,14.1,14.1,13.91,14.03,28851,0
+CLFD.US,D,20141107,000000,14.1,14.2,13.97,14.03,68648,0
+CLFD.US,D,20141110,000000,14.04,14.4,14.04,14.25,41141,0
+CLFD.US,D,20141111,000000,14.2,14.25,13.95,13.96,31715,0
+CLFD.US,D,20141112,000000,13.9,14.09,13.82,13.9,65017,0
+CLFD.US,D,20141113,000000,13.88,14.09,12.14,12.34,332140,0
+CLFD.US,D,20141114,000000,12.43,12.94,12.43,12.5,74892,0
+CLFD.US,D,20141117,000000,12.5,14,12.49,13.64,158737,0
+CLFD.US,D,20141118,000000,13.84,14.23,13.65,13.85,68765,0
+CLFD.US,D,20141119,000000,13.87,13.99,13.04,13.07,53281,0
+CLFD.US,D,20141120,000000,13.02,13.35,12.965,13.25,53279,0
+CLFD.US,D,20141121,000000,13.49,13.638,13.01,13.07,38162,0
+CLFD.US,D,20141124,000000,13.04,13.25,12.9,12.99,37098,0
+CLFD.US,D,20141125,000000,13,13.25,12.93,13.1,27230,0
+CLFD.US,D,20141126,000000,13.05,13.12,12.98,13.02,46621,0
+CLFD.US,D,20141128,000000,13.04,13.4,12.99,13.1,47372,0
+CLFD.US,D,20141201,000000,13.01,13.28,12.94,13.01,56438,0
+CLFD.US,D,20141202,000000,13.06,13.209,12.67,12.84,59747,0
+CLFD.US,D,20141203,000000,12.85,13.08,12.75,12.86,42639,0
+CLFD.US,D,20141204,000000,12.85,12.94,12.71,12.86,41367,0
+CLFD.US,D,20141205,000000,12.88,12.94,12.76,12.82,42598,0
+CLFD.US,D,20141208,000000,12.74,12.89,12.5,12.52,50675,0
+CLFD.US,D,20141209,000000,12.232,12.995,12.16,12.82,66211,0
+CLFD.US,D,20141210,000000,12.71,12.85,12.41,12.52,40449,0
+CLFD.US,D,20141211,000000,12.57,12.64,11.52,11.71,135314,0
+CLFD.US,D,20141212,000000,11.53,12.08,11.52,11.92,75213,0
+CLFD.US,D,20141215,000000,12,12,11.57,11.69,72967,0
+CLFD.US,D,20141216,000000,11.62,12,11.62,11.86,47156,0
+CLFD.US,D,20141217,000000,11.729,12.22,11.729,12.22,62429,0
+CLFD.US,D,20141218,000000,12.36,13.09,12.303,12.98,76372,0
+CLFD.US,D,20141219,000000,13,13.24,12.52,12.59,101478,0
+CLFD.US,D,20141222,000000,12.52,12.961,12.4,12.92,26071,0
+CLFD.US,D,20141223,000000,13,13.46,12.666,12.76,46517,0
+CLFD.US,D,20141224,000000,12.77,13.02,12.63,12.75,34689,0
+CLFD.US,D,20141226,000000,12.85,12.85,12.75,12.83,9848,0
+CLFD.US,D,20141229,000000,12.83,12.9,12.78,12.84,22419,0
+CLFD.US,D,20141230,000000,12.68,12.84,12.39,12.45,39715,0
+CLFD.US,D,20141231,000000,12.42,12.93,12.25,12.31,74772,0
+CLFD.US,D,20150102,000000,12.44,12.7,12.01,12.56,38935,0
+CLFD.US,D,20150105,000000,12.55,13.02,12.08,12.26,56064,0
+CLFD.US,D,20150106,000000,12.26,12.27,11.55,11.79,117566,0
+CLFD.US,D,20150107,000000,11.84,12.14,11.82,11.89,54488,0
+CLFD.US,D,20150108,000000,12.03,12.221,11.91,12.04,39484,0
+CLFD.US,D,20150109,000000,12.08,12.37,11.91,12.13,55194,0
+CLFD.US,D,20150112,000000,12.26,12.28,11.77,11.86,34073,0
+CLFD.US,D,20150113,000000,12.02,12.41,11.79,12.01,58658,0
+CLFD.US,D,20150114,000000,11.9,12.29,11.63,11.76,39853,0
+CLFD.US,D,20150115,000000,11.908,11.908,11.21,11.53,65842,0
+CLFD.US,D,20150116,000000,11.47,11.82,11.47,11.77,24744,0
+CLFD.US,D,20150120,000000,11.74,11.94,11.51,11.79,59566,0
+CLFD.US,D,20150121,000000,11.7,11.97,11.7,11.83,42128,0
+CLFD.US,D,20150122,000000,11.91,12,11.75,11.77,69554,0
+CLFD.US,D,20150123,000000,11.81,12,11.75,11.95,46987,0
+CLFD.US,D,20150126,000000,11.99,12.14,11.835,12.11,52464,0
+CLFD.US,D,20150127,000000,12,12.25,12,12.2,40988,0
+CLFD.US,D,20150128,000000,12.15,12.32,11.8,11.83,109200,0
+CLFD.US,D,20150129,000000,11.71,11.746,11.229,11.46,91820,0
+CLFD.US,D,20150130,000000,11.3,12.24,11.3,11.78,98502,0
+CLFD.US,D,20150202,000000,11.8,13.195,11.8,13.06,155241,0
+CLFD.US,D,20150203,000000,13.09,13.56,12.93,13.36,97528,0
+CLFD.US,D,20150204,000000,13.22,13.74,13.02,13.35,61048,0
+CLFD.US,D,20150205,000000,13.4,13.43,12.8,13.06,60580,0
+CLFD.US,D,20150206,000000,13.1,13.19,12.851,12.97,59806,0
+CLFD.US,D,20150209,000000,12.87,13.11,12.87,12.87,33313,0
+CLFD.US,D,20150210,000000,13.02,13.16,12.9,13.12,17931,0
+CLFD.US,D,20150211,000000,13.14,13.29,12.98,13.13,12864,0
+CLFD.US,D,20150212,000000,13.23,13.61,13.07,13.6,26211,0
+CLFD.US,D,20150213,000000,13.57,13.72,13.43,13.57,57916,0
+CLFD.US,D,20150217,000000,13.6,13.74,13.25,13.31,61451,0
+CLFD.US,D,20150218,000000,13.16,13.56,13.09,13.5,66374,0
+CLFD.US,D,20150219,000000,13.54,13.84,13.54,13.66,31107,0
+CLFD.US,D,20150220,000000,13.69,13.69,13.3,13.48,30620,0
+CLFD.US,D,20150223,000000,13.67,13.67,13.3,13.45,44838,0
+CLFD.US,D,20150224,000000,13.5,14.07,13.46,14,49906,0
+CLFD.US,D,20150225,000000,14.05,14.284,13.92,14.02,37426,0
+CLFD.US,D,20150226,000000,14,14.16,14,14.01,30615,0
+CLFD.US,D,20150227,000000,14.05,14.14,13.92,13.92,80990,0
+CLFD.US,D,20150302,000000,13.97,14,13.54,13.64,54200,0
+CLFD.US,D,20150303,000000,13.57,13.64,13.41,13.49,37100,0
+CLFD.US,D,20150304,000000,13.54,13.6,13.41,13.55,27600,0
+CLFD.US,D,20150305,000000,13.62,13.96,13.53,13.77,50400,0
+CLFD.US,D,20150306,000000,13.67,13.85,13.4,13.45,29300,0
+CLFD.US,D,20150309,000000,13.44,13.74,13.4,13.66,25300,0
+CLFD.US,D,20150310,000000,13.6,13.75,13.53,13.62,33900,0
+CLFD.US,D,20150311,000000,13.68,14.46,13.58,14.4,86800,0
+CLFD.US,D,20150312,000000,14.47,15.11,14.38,15.06,70300,0
+CLFD.US,D,20150313,000000,15.09,15.4,14.92,15.31,69100,0
+CLFD.US,D,20150316,000000,15.38,15.38,14.67,14.79,55600,0
+CLFD.US,D,20150317,000000,14.73,15.08,14.65,15,25700,0
+CLFD.US,D,20150318,000000,14.98,15.21,14.84,14.96,43200,0
+CLFD.US,D,20150319,000000,14.88,15.17,14.88,15.17,19900,0
+CLFD.US,D,20150320,000000,15.19,15.54,15.12,15.23,63300,0
+CLFD.US,D,20150323,000000,15.32,15.33,14.92,15.02,36500,0
+CLFD.US,D,20150324,000000,15,15.1,15,15.01,28700,0
+CLFD.US,D,20150325,000000,15.08,15.09,14.6,14.6,52900,0
+CLFD.US,D,20150326,000000,14.6,14.72,14.16,14.4,47300,0
+CLFD.US,D,20150327,000000,14.35,14.7,14.28,14.64,57600,0
+CLFD.US,D,20150330,000000,14.94,14.99,14.54,14.86,24500,0
+CLFD.US,D,20150331,000000,14.88,15.05,14.74,14.82,32764,0
+CLFD.US,D,20150401,000000,14.81,14.92,14.3,14.67,64300,0
+CLFD.US,D,20150402,000000,14.62,15.1,14.6,14.93,26800,0
+CLFD.US,D,20150406,000000,14.88,15.46,14.88,15.2,79700,0
+CLFD.US,D,20150407,000000,15.14,15.58,14.96,15.2,69393,0
+CLFD.US,D,20150408,000000,15.02,15.47,15.02,15.45,25100,0
+CLFD.US,D,20150409,000000,15.5,15.56,15.06,15.49,29685,0
+CLFD.US,D,20150410,000000,15.61,15.61,15.32,15.56,21500,0
+CLFD.US,D,20150413,000000,15.58,15.6,14.93,15.14,54900,0
+CLFD.US,D,20150414,000000,15.19,15.48,15.13,15.45,31200,0
+CLFD.US,D,20150415,000000,15.58,16.75,15.51,16.67,150598,0
+CLFD.US,D,20150416,000000,16.514,16.618,16.2,16.27,70440,0
+CLFD.US,D,20150417,000000,16.17,16.17,15.28,15.3,96300,0
+CLFD.US,D,20150420,000000,15.4,15.73,15.242,15.61,64564,0
+CLFD.US,D,20150421,000000,15.61,15.61,15.3,15.44,48479,0
+CLFD.US,D,20150422,000000,15.3,15.69,15.17,15.63,44270,0
+CLFD.US,D,20150423,000000,13.88,14.46,13.5,14.21,253200,0
+CLFD.US,D,20150424,000000,14.17,14.39,13.94,14.25,91987,0
+CLFD.US,D,20150427,000000,14.31,14.87,14.25,14.59,168200,0
+CLFD.US,D,20150428,000000,14.52,14.66,14.34,14.44,77861,0
+CLFD.US,D,20150429,000000,14.44,14.49,13.81,13.84,79800,0
+CLFD.US,D,20150430,000000,13.79,13.79,13.09,13.55,134000,0
+CLFD.US,D,20150501,000000,13.45,13.94,13.18,13.8,50000,0
+CLFD.US,D,20150504,000000,13.96,14,13.62,13.63,37900,0
+CLFD.US,D,20150505,000000,13.64,13.82,13.22,13.58,88400,0
+CLFD.US,D,20150506,000000,13.74,14.028,13.32,13.5,55723,0
+CLFD.US,D,20150507,000000,13.48,13.63,13.33,13.5,28787,0
+CLFD.US,D,20150508,000000,13.6,13.62,13.16,13.27,31400,0
+CLFD.US,D,20150511,000000,13.2,13.58,13.2,13.23,44500,0
+CLFD.US,D,20150512,000000,13.3,13.43,12.9,13.29,59959,0
+CLFD.US,D,20150513,000000,13.31,13.61,13.27,13.49,45101,0
+CLFD.US,D,20150514,000000,13.5,13.73,13.33,13.5,48900,0
+CLFD.US,D,20150515,000000,13.46,13.46,12.99,13.27,56442,0
+CLFD.US,D,20150518,000000,13.12,13.62,13.07,13.44,51149,0
+CLFD.US,D,20150519,000000,13.45,13.482,13.13,13.265,33861,0
+CLFD.US,D,20150520,000000,13.26,14.76,13.26,14.6,143400,0
+CLFD.US,D,20150521,000000,14.6,15.09,14.35,14.88,79600,0
+CLFD.US,D,20150522,000000,14.88,15.53,14.8,14.97,123800,0
+CLFD.US,D,20150526,000000,15,15.13,14.77,15.03,57635,0
+CLFD.US,D,20150527,000000,15.1,15.18,14.73,15.17,34300,0
+CLFD.US,D,20150528,000000,15.18,15.55,15.062,15.45,92723,0
+CLFD.US,D,20150529,000000,15.48,15.53,15.1,15.19,27800,0
+CLFD.US,D,20150601,000000,15.008,15.55,15.008,15.32,39343,0
+CLFD.US,D,20150602,000000,15.41,15.5,15.124,15.27,35495,0
+CLFD.US,D,20150603,000000,15.09,15.53,15.09,15.53,72500,0
+CLFD.US,D,20150604,000000,15.41,15.52,15.03,15.51,31600,0
+CLFD.US,D,20150605,000000,15.5,15.59,15.27,15.51,25300,0
+CLFD.US,D,20150608,000000,15.55,15.86,15.39,15.7,66400,0
+CLFD.US,D,20150609,000000,15.72,15.85,15.65,15.79,29354,0
+CLFD.US,D,20150610,000000,15.83,16.29,15.656,15.83,55541,0
+CLFD.US,D,20150611,000000,15.9,16.18,15.812,16.16,50209,0
+CLFD.US,D,20150612,000000,16.06,16.06,15.44,15.55,37400,0
+CLFD.US,D,20150615,000000,15.62,15.73,15.16,15.65,68400,0
+CLFD.US,D,20150616,000000,15.55,15.6,14.97,15.24,49800,0
+CLFD.US,D,20150617,000000,15.35,15.35,15.14,15.14,32400,0
+CLFD.US,D,20150618,000000,15.09,15.84,15.09,15.6,37000,0
+CLFD.US,D,20150619,000000,15.65,16.01,15.65,15.89,50600,0
+CLFD.US,D,20150622,000000,16.15,16.15,15.79,15.8,27700,0
+CLFD.US,D,20150623,000000,15.85,16.18,15.85,15.93,24350,0
+CLFD.US,D,20150624,000000,15.94,16.04,15.68,15.7,24000,0
+CLFD.US,D,20150625,000000,15.87,15.97,15.61,15.88,28800,0
+CLFD.US,D,20150626,000000,16.17,16.17,15.84,16.04,106600,0
+CLFD.US,D,20150629,000000,15.58,15.94,15.58,15.73,130400,0
+CLFD.US,D,20150630,000000,15.9,16.054,15.75,15.91,49062,0
+CLFD.US,D,20150701,000000,15.95,15.98,15.41,15.84,68900,0
+CLFD.US,D,20150702,000000,15.84,15.98,15.45,15.73,27500,0
+CLFD.US,D,20150706,000000,15.55,16.36,15.55,16.11,82000,0
+CLFD.US,D,20150707,000000,16.12,16.19,15.7,16.09,49100,0
+CLFD.US,D,20150708,000000,15.86,16.16,15.81,15.92,57400,0
+CLFD.US,D,20150709,000000,16.02,16.02,15.86,15.86,63400,0
+CLFD.US,D,20150710,000000,16.01,16.25,15.86,16.23,54000,0
+CLFD.US,D,20150713,000000,16.29,17.21,16.29,16.89,93500,0
+CLFD.US,D,20150714,000000,16.99,17.49,16.832,17.29,50792,0
+CLFD.US,D,20150715,000000,17.25,17.36,16.29,16.39,56260,0
+CLFD.US,D,20150716,000000,16.41,17.16,16.29,16.48,47700,0
+CLFD.US,D,20150717,000000,16.49,16.57,16.28,16.47,22700,0
+CLFD.US,D,20150720,000000,16.34,16.34,15.52,15.63,51200,0
+CLFD.US,D,20150721,000000,15.6,15.98,15.3,15.56,28900,0
+CLFD.US,D,20150722,000000,15.45,15.74,15.44,15.46,47700,0
+CLFD.US,D,20150723,000000,17.2,18.36,16.84,18,261400,0
+CLFD.US,D,20150724,000000,18,20.28,17.74,19.38,487000,0
+CLFD.US,D,20150727,000000,19.37,20.11,18.33,19.3,162000,0
+CLFD.US,D,20150728,000000,19.35,19.73,19.08,19.28,81300,0
+CLFD.US,D,20150729,000000,19.3,19.6,18.92,19.01,69200,0
+CLFD.US,D,20150730,000000,19.01,19.49,18.94,19.26,88500,0
+CLFD.US,D,20150731,000000,19.35,20.13,19.35,19.68,95800,0
+CLFD.US,D,20150803,000000,19.6,19.72,19.17,19.7,72574,0
+CLFD.US,D,20150804,000000,19.62,19.63,19.11,19.37,63200,0
+CLFD.US,D,20150805,000000,19.5,19.95,19.19,19.5,124400,0
+CLFD.US,D,20150806,000000,19.57,19.735,18.55,19.49,74588,0
+CLFD.US,D,20150807,000000,19.38,19.38,18.27,18.77,75400,0
+CLFD.US,D,20150810,000000,19.02,19.41,18.92,19.04,43900,0
+CLFD.US,D,20150811,000000,18.91,19.1,18.66,18.71,36895,0
+CLFD.US,D,20150812,000000,18.71,18.77,18.21,18.29,46500,0
+CLFD.US,D,20150813,000000,18.32,18.58,18.15,18.39,36900,0
+CLFD.US,D,20150814,000000,18.27,18.44,18.03,18.18,36300,0
+CLFD.US,D,20150817,000000,18,18.53,17.9,18.53,31400,0
+CLFD.US,D,20150818,000000,18.56,18.63,18.1,18.16,30800,0
+CLFD.US,D,20150819,000000,18,18.49,17.5,18.11,146700,0
+CLFD.US,D,20150820,000000,17.98,17.98,17,17.26,108600,0
+CLFD.US,D,20150821,000000,17,17.45,16.61,16.89,71000,0
+CLFD.US,D,20150824,000000,16.51,17.44,16.16,16.69,97476,0
+CLFD.US,D,20150825,000000,16.77,17.35,16.43,16.45,50800,0
+CLFD.US,D,20150826,000000,16.65,17.24,16.49,16.98,55500,0
+CLFD.US,D,20150827,000000,17,17,16.31,16.81,68200,0
+CLFD.US,D,20150828,000000,16.57,17.25,16.57,17.21,57900,0
+CLFD.US,D,20150831,000000,16.98,17.38,16.81,16.99,45700,0
+CLFD.US,D,20150901,000000,16.64,17.8,16.61,16.78,105900,0
+CLFD.US,D,20150902,000000,16.93,17.22,16.41,17.21,56300,0
+CLFD.US,D,20150903,000000,17.22,17.71,16.84,16.93,95000,0
+CLFD.US,D,20150904,000000,16.84,17.16,16.58,16.83,21600,0
+CLFD.US,D,20150908,000000,17.18,17.56,16.82,17.09,38900,0
+CLFD.US,D,20150909,000000,17.1,17.35,16.57,16.79,45300,0
+CLFD.US,D,20150910,000000,16.86,17.37,16.76,17.1,38046,0
+CLFD.US,D,20150911,000000,16.92,17.1,16.87,16.97,16700,0
+CLFD.US,D,20150914,000000,17,17.01,16.75,16.82,18700,0
+CLFD.US,D,20150915,000000,16.78,16.96,16.25,16.54,77800,0
+CLFD.US,D,20150916,000000,16.47,16.74,16.42,16.71,34000,0
+CLFD.US,D,20150917,000000,16.65,17.09,16.38,16.46,68259,0
+CLFD.US,D,20150918,000000,16.25,16.66,15.91,15.98,87800,0
+CLFD.US,D,20150921,000000,15.97,15.98,14.66,15.29,153100,0
+CLFD.US,D,20150922,000000,15.08,15.08,13.96,14.02,114600,0
+CLFD.US,D,20150923,000000,13.94,14.47,13.26,14.05,105475,0
+CLFD.US,D,20150924,000000,14.01,14.23,13.55,14.16,95536,0
+CLFD.US,D,20150925,000000,14.25,14.44,13.53,13.63,70700,0
+CLFD.US,D,20150928,000000,13.51,13.7,12.76,13.16,194033,0
+CLFD.US,D,20150929,000000,13.17,13.48,13.05,13.42,56100,0
+CLFD.US,D,20150930,000000,13.55,13.56,13.2,13.43,51400,0
+CLFD.US,D,20151001,000000,13.58,14.67,13.38,14.09,59200,0
+CLFD.US,D,20151002,000000,14,14.1,13.5,14.02,34500,0
+CLFD.US,D,20151005,000000,14.09,14.53,13.71,14.07,49802,0
+CLFD.US,D,20151006,000000,14.17,14.21,13.89,13.96,20200,0
+CLFD.US,D,20151007,000000,14.04,14.769,14.02,14.62,50857,0
+CLFD.US,D,20151008,000000,14.57,14.81,14.16,14.43,30700,0
+CLFD.US,D,20151009,000000,14.4,14.66,13.77,14.05,34000,0
+CLFD.US,D,20151012,000000,13.94,13.98,13.28,13.74,48978,0
+CLFD.US,D,20151013,000000,14.03,14.03,13.19,13.27,19900,0
+CLFD.US,D,20151014,000000,13.36,13.65,12.94,13.02,20100,0
+CLFD.US,D,20151015,000000,13.01,14.07,13.01,14.06,34900,0
+CLFD.US,D,20151016,000000,14.25,14.34,13.99,14.26,45300,0
+CLFD.US,D,20151019,000000,14.16,14.699,14.05,14.47,28531,0
+CLFD.US,D,20151020,000000,14.37,14.61,13.78,13.9,68600,0
+CLFD.US,D,20151021,000000,13.92,13.95,13.43,13.46,18200,0
+CLFD.US,D,20151022,000000,13.51,14.41,13.49,13.94,36100,0
+CLFD.US,D,20151023,000000,13.96,14.4,13.73,14.07,47200,0
+CLFD.US,D,20151026,000000,14.09,14.32,13.63,13.65,57500,0
+CLFD.US,D,20151027,000000,13.55,13.81,13.39,13.65,64200,0
+CLFD.US,D,20151028,000000,13.77,14.92,13.71,14.79,69700,0
+CLFD.US,D,20151029,000000,14.7,14.89,14,14.04,27900,0
+CLFD.US,D,20151030,000000,14.04,14.4,13.82,14.03,23200,0
+CLFD.US,D,20151102,000000,14.02,14.49,14.02,14.38,20278,0
+CLFD.US,D,20151103,000000,14.3,14.66,14.28,14.35,16400,0
+CLFD.US,D,20151104,000000,14.45,14.75,14.378,14.66,92404,0
+CLFD.US,D,20151105,000000,14.66,15.12,14.45,15.1,46900,0
+CLFD.US,D,20151106,000000,15.1,15.78,14.86,15.74,69500,0
+CLFD.US,D,20151109,000000,15.67,16.51,15.66,16.51,89193,0
+CLFD.US,D,20151110,000000,16.4,16.43,15.8,16.05,68700,0
+CLFD.US,D,20151111,000000,16.09,16.09,15.16,15.51,41700,0
+CLFD.US,D,20151112,000000,13.95,14.09,11.59,12.26,615100,0
+CLFD.US,D,20151113,000000,12.51,12.71,12.19,12.41,105000,0
+CLFD.US,D,20151116,000000,12.29,12.54,11.84,12,163100,0
+CLFD.US,D,20151117,000000,12.13,12.69,11.94,12.42,118800,0
+CLFD.US,D,20151118,000000,12.34,12.68,12.33,12.66,54500,0
+CLFD.US,D,20151119,000000,12.91,13.7,12.86,12.91,99100,0
+CLFD.US,D,20151120,000000,13.04,13.58,13.04,13.24,47600,0
+CLFD.US,D,20151123,000000,13.21,14.29,13.21,13.64,85700,0
+CLFD.US,D,20151124,000000,13.5,13.72,13.33,13.63,31200,0
+CLFD.US,D,20151125,000000,13.7,13.7,13.3,13.48,33700,0
+CLFD.US,D,20151127,000000,13.47,14.08,13.46,13.92,24700,0
+CLFD.US,D,20151130,000000,14,14,13.48,13.51,43200,0
+CLFD.US,D,20151201,000000,13.74,13.8,13.34,13.51,52958,0
+CLFD.US,D,20151202,000000,13.38,13.54,13.05,13.19,37747,0
+CLFD.US,D,20151203,000000,13.15,13.25,12.76,12.76,36477,0
+CLFD.US,D,20151204,000000,12.75,12.97,12.5,12.86,50900,0
+CLFD.US,D,20151207,000000,12.92,12.96,12.54,12.59,41200,0
+CLFD.US,D,20151208,000000,12.93,12.95,12.58,12.87,34288,0
+CLFD.US,D,20151209,000000,12.81,12.97,12.61,12.65,38700,0
+CLFD.US,D,20151210,000000,12.7,12.77,12.42,12.49,67600,0
+CLFD.US,D,20151211,000000,12.27,12.36,12.02,12.25,61400,0
+CLFD.US,D,20151214,000000,12.33,12.57,12.25,12.53,32307,0
+CLFD.US,D,20151215,000000,12.61,13.02,12.47,12.94,31200,0
+CLFD.US,D,20151216,000000,13.08,13.42,13.08,13.31,47200,0
+CLFD.US,D,20151217,000000,13.25,13.5,13.19,13.34,32200,0
+CLFD.US,D,20151218,000000,13.25,13.48,13.07,13.2,75300,0
+CLFD.US,D,20151221,000000,13.25,13.39,13.17,13.38,45000,0
+CLFD.US,D,20151222,000000,13.39,13.64,13.21,13.57,33485,0
+CLFD.US,D,20151223,000000,13.71,14,13.62,13.95,26600,0
+CLFD.US,D,20151224,000000,14,14.45,13.97,14.27,17531,0
+CLFD.US,D,20151228,000000,14.13,14.26,13.95,14.01,25934,0
+CLFD.US,D,20151229,000000,14.12,14.48,14.01,14.06,37428,0
+CLFD.US,D,20151230,000000,14.1,14.22,14.01,14.02,25975,0
+CLFD.US,D,20151231,000000,14.01,14.04,13.38,13.41,33894,0
+CLFD.US,D,20160104,000000,13.36,13.86,12.46,13.07,66907,0
+CLFD.US,D,20160105,000000,13.18,13.42,12.89,13.23,23836,0
+CLFD.US,D,20160106,000000,13.06,13.16,12.71,12.72,20879,0
+CLFD.US,D,20160107,000000,12.65,13.18,12.32,12.4,30572,0
+CLFD.US,D,20160108,000000,12.43,12.82,12.35,12.56,40425,0
+CLFD.US,D,20160111,000000,12.67,12.71,12.38,12.67,21792,0
+CLFD.US,D,20160112,000000,12.81,12.89,12.48,12.82,20666,0
+CLFD.US,D,20160113,000000,12.9,13.0302,12.45,12.65,30789,0
+CLFD.US,D,20160114,000000,12.75,13.5,12.57,13.26,91380,0
+CLFD.US,D,20160115,000000,12.86,13.19,12.27,12.66,88700,0
+CLFD.US,D,20160119,000000,12.89,13.53,12.57,13.21,136300,0
+CLFD.US,D,20160120,000000,12.99,14.03,12.78,13.77,42767,0
+CLFD.US,D,20160121,000000,13.81,13.9899,13.21,13.48,29446,0
+CLFD.US,D,20160122,000000,13.73,13.74,13.41,13.73,32680,0
+CLFD.US,D,20160125,000000,13.75,13.92,13.27,13.31,25434,0
+CLFD.US,D,20160126,000000,13.45,13.81,13.41,13.77,50192,0
+CLFD.US,D,20160127,000000,13.8,13.855,12.8,12.98,38224,0
+CLFD.US,D,20160128,000000,14,14.62,13.11,13.93,123133,0
+CLFD.US,D,20160129,000000,13.94,15,13.94,14.85,122428,0
+CLFD.US,D,20160201,000000,14.65,14.89,13.72,14.53,297491,0
+CLFD.US,D,20160202,000000,14.38,14.38,13.73,14.05,43398,0
+CLFD.US,D,20160203,000000,14.14,14.25,13.39,13.88,31981,0
+CLFD.US,D,20160204,000000,13.73,14,13.46,13.86,24009,0
+CLFD.US,D,20160205,000000,13.78,13.83,13.44,13.49,46303,0
+CLFD.US,D,20160208,000000,13.13,13.59,13,13.57,46960,0
+CLFD.US,D,20160209,000000,13.39,13.98,13.1201,13.48,50509,0
+CLFD.US,D,20160210,000000,13.66,13.96,13.64,13.75,49250,0
+CLFD.US,D,20160211,000000,13.48,13.82,13.43,13.57,30720,0
+CLFD.US,D,20160212,000000,13.76,13.79,13.34,13.59,18822,0
+CLFD.US,D,20160216,000000,13.82,14.35,13.08,13.89,95505,0
+CLFD.US,D,20160217,000000,14.07,14.56,14.07,14.32,73226,0
+CLFD.US,D,20160218,000000,14.33,14.4708,13.8,14.07,33109,0
+CLFD.US,D,20160219,000000,14.05,14.48,13.89,13.95,43673,0
+CLFD.US,D,20160222,000000,14.23,14.34,14,14.23,30918,0
+CLFD.US,D,20160223,000000,14.14,14.31,14.09,14.21,14229,0
+CLFD.US,D,20160224,000000,14.08,14.32,14,14.26,29761,0
+CLFD.US,D,20160225,000000,14.26,14.85,14.2,14.84,27848,0
+CLFD.US,D,20160226,000000,14.96,15,14.65,14.73,29175,0
+CLFD.US,D,20160229,000000,14.75,14.92,14.5,14.53,37634,0
+CLFD.US,D,20160301,000000,14.62,14.84,14.45,14.75,25191,0
+CLFD.US,D,20160302,000000,14.78,14.84,14.6601,14.78,13164,0
+CLFD.US,D,20160303,000000,14.8,14.93,14.64,14.75,43252,0
+CLFD.US,D,20160304,000000,14.74,14.9,14.62,14.68,39126,0
+CLFD.US,D,20160307,000000,14.67,14.86,14.5,14.59,33895,0
+CLFD.US,D,20160308,000000,14.53,14.63,14.41,14.45,22979,0
+CLFD.US,D,20160309,000000,14.48,14.48,14.22,14.28,35660,0
+CLFD.US,D,20160310,000000,14.31,14.4233,14.2,14.29,42278,0
+CLFD.US,D,20160311,000000,14.47,14.55,14.275,14.54,27210,0
+CLFD.US,D,20160314,000000,14.49,15.37,14.49,15.3,59916,0
+CLFD.US,D,20160315,000000,15.28,15.28,14.34,14.45,36072,0
+CLFD.US,D,20160316,000000,14.4074,14.7,14.1,14.53,25749,0
+CLFD.US,D,20160317,000000,14.54,14.9,14.35,14.76,48134,0
+CLFD.US,D,20160318,000000,14.84,15.72,14.48,15.55,79477,0
+CLFD.US,D,20160321,000000,15.425,15.8,15.24,15.52,26704,0
+CLFD.US,D,20160322,000000,15.56,15.96,15.475,15.55,37461,0
+CLFD.US,D,20160323,000000,15.48,15.65,15.01,15.06,31250,0
+CLFD.US,D,20160324,000000,14.93,15.6,14.93,15.35,22437,0
+CLFD.US,D,20160328,000000,15.42,15.62,15,15.16,34418,0
+CLFD.US,D,20160329,000000,15.02,16,15.02,15.97,47166,0
+CLFD.US,D,20160330,000000,16.13,16.18,15.95,15.98,51923,0
+CLFD.US,D,20160331,000000,16.01,16.24,15.571,16.07,38882,0
+CLFD.US,D,20160401,000000,15.91,16.25,15.69,15.78,21830,0
+CLFD.US,D,20160404,000000,15.84,15.85,15.4709,15.6,32851,0
+CLFD.US,D,20160405,000000,15.54,15.58,15.27,15.4,45437,0
+CLFD.US,D,20160406,000000,15.37,15.8,15.37,15.61,46270,0
+CLFD.US,D,20160407,000000,15.46,15.87,15.4,15.71,40010,0
+CLFD.US,D,20160408,000000,15.9,16.28,15.7,16.26,30140,0
+CLFD.US,D,20160411,000000,16.28,16.6063,15.951,16.17,32432,0
+CLFD.US,D,20160412,000000,16.12,16.3399,15.63,15.81,28522,0
+CLFD.US,D,20160413,000000,15.89,16.47,15.85,16.38,44563,0
+CLFD.US,D,20160414,000000,16.33,16.5,16.2,16.45,13876,0
+CLFD.US,D,20160415,000000,16.4,16.55,16.26,16.26,9092,0
+CLFD.US,D,20160418,000000,16.26,16.43,16.25,16.41,7370,0
+CLFD.US,D,20160419,000000,16.3,16.43,16.15,16.16,11525,0
+CLFD.US,D,20160420,000000,16.4,16.59,16.168,16.34,23991,0
+CLFD.US,D,20160421,000000,16.5899,16.96,16.23,16.55,16553,0
+CLFD.US,D,20160422,000000,16.59,16.8,16.4,16.46,25988,0
+CLFD.US,D,20160425,000000,16.55,16.552,16.0542,16.34,15253,0
+CLFD.US,D,20160426,000000,16.49,16.8,16.39,16.73,37173,0
+CLFD.US,D,20160427,000000,16.76,17,16.6,16.96,61579,0
+CLFD.US,D,20160428,000000,18.01,18.99,18.01,18.57,188151,0
+CLFD.US,D,20160429,000000,18.57,18.87,18.38,18.56,52220,0
+CLFD.US,D,20160502,000000,18.48,18.89,18.433,18.79,50971,0
+CLFD.US,D,20160503,000000,18.78,18.82,18.48,18.64,32150,0
+CLFD.US,D,20160504,000000,18.6,18.69,18.13,18.25,44990,0
+CLFD.US,D,20160505,000000,18.48,18.656,18.11,18.11,18686,0
+CLFD.US,D,20160506,000000,18.11,18.29,17.93,18.16,37828,0
+CLFD.US,D,20160509,000000,18.19,18.37,18.05,18.14,16953,0
+CLFD.US,D,20160510,000000,18.33,18.33,17.93,18.02,55102,0
+CLFD.US,D,20160511,000000,17.95,18.2299,17.83,17.91,22312,0
+CLFD.US,D,20160512,000000,17.8991,18.0799,17.5,17.66,25400,0
+CLFD.US,D,20160513,000000,17.95,17.97,17.5,17.6,23777,0
+CLFD.US,D,20160516,000000,17.54,18,17.54,17.74,22243,0
+CLFD.US,D,20160517,000000,17.75,18,17.33,17.46,40504,0
+CLFD.US,D,20160518,000000,17.39,17.97,17.39,17.76,47124,0
+CLFD.US,D,20160519,000000,17.71,17.71,16.87,16.91,59541,0
+CLFD.US,D,20160520,000000,16.95,17.18,16.82,17.18,36067,0
+CLFD.US,D,20160523,000000,17.25,17.25,16.895,16.95,18565,0
+CLFD.US,D,20160524,000000,16.99,17.58,16.8607,17.535,43286,0
+CLFD.US,D,20160525,000000,17.5,17.87,17.47,17.87,17455,0
+CLFD.US,D,20160526,000000,17.75,17.76,17.198,17.55,38520,0
+CLFD.US,D,20160527,000000,17.51,17.9,17.51,17.83,9110,0
+CLFD.US,D,20160531,000000,17.83,18.24,17.78,18.09,40988,0
+CLFD.US,D,20160601,000000,18,18,17.48,17.82,30366,0
+CLFD.US,D,20160602,000000,17.72,18.28,17.72,18.25,45922,0
+CLFD.US,D,20160603,000000,18.15,18.3,17.85,18.2,23225,0
+CLFD.US,D,20160606,000000,18.16,18.49,18.15,18.29,28783,0
+CLFD.US,D,20160607,000000,18.318,18.38,18.04,18.05,15548,0
+CLFD.US,D,20160608,000000,18.07,18.34,17.994,18.19,30834,0
+CLFD.US,D,20160609,000000,18.15,18.305,18.13,18.28,13428,0
+CLFD.US,D,20160610,000000,18.15,18.7,18.03,18.22,30635,0
+CLFD.US,D,20160613,000000,18.16,18.445,17.985,18.1,27829,0
+CLFD.US,D,20160614,000000,18.41,18.41,17.91,18.16,14571,0
+CLFD.US,D,20160615,000000,18.12,18.18,17.93,17.95,10556,0
+CLFD.US,D,20160616,000000,17.91,18.41,17.62,18.29,38795,0
+CLFD.US,D,20160617,000000,18.38,18.41,17.88,17.99,44581,0
+CLFD.US,D,20160620,000000,18.29,18.57,18.01,18.51,46860,0
+CLFD.US,D,20160621,000000,18.48,18.92,18.4724,18.65,32959,0
+CLFD.US,D,20160622,000000,18.68,18.78,18.02,18.07,36405,0
+CLFD.US,D,20160623,000000,18.28,18.44,18.13,18.31,21225,0
+CLFD.US,D,20160624,000000,17.61,18.09,17.43,17.7099,47463,0
+CLFD.US,D,20160627,000000,17.39,17.54,17.1852,17.39,86006,0
+CLFD.US,D,20160628,000000,17.62,17.99,17.46,17.69,14725,0
+CLFD.US,D,20160629,000000,18,18,17.62,17.77,15208,0
+CLFD.US,D,20160630,000000,17.77,18.03,17.62,17.89,43265,0
+CLFD.US,D,20160701,000000,17.94,18.16,17.72,17.87,29014,0
+CLFD.US,D,20160705,000000,17.75,17.83,17.35,17.38,48668,0
+CLFD.US,D,20160706,000000,17.27,17.8767,17.057,17.5,21003,0
+CLFD.US,D,20160707,000000,17.42,17.72,17.29,17.56,38219,0
+CLFD.US,D,20160708,000000,17.55,17.8616,17.4,17.67,29946,0
+CLFD.US,D,20160711,000000,17.71,18.28,17.5901,18.08,41783,0
+CLFD.US,D,20160712,000000,18.259,18.259,17.9,17.97,24463,0
+CLFD.US,D,20160713,000000,18.14,18.58,18.1,18.22,47139,0
+CLFD.US,D,20160714,000000,18.28,18.36,18.1,18.17,28155,0
+CLFD.US,D,20160715,000000,18.33,18.33,18.04,18.24,72322,0
+CLFD.US,D,20160718,000000,18.2,18.5,18.2,18.42,37639,0
+CLFD.US,D,20160719,000000,18.33,18.49,18.19,18.22,43067,0
+CLFD.US,D,20160720,000000,18.31,18.56,18.31,18.46,45401,0
+CLFD.US,D,20160721,000000,18.52,18.65,18.2572,18.6,17291,0
+CLFD.US,D,20160722,000000,18.69,18.73,18.52,18.59,12485,0
+CLFD.US,D,20160725,000000,18.52,18.63,18.25,18.39,18710,0
+CLFD.US,D,20160726,000000,18.43,19.05,18.43,18.86,31721,0
+CLFD.US,D,20160727,000000,19,19.79,18.51,19.67,74559,0
+CLFD.US,D,20160728,000000,20.21,20.28,18.82,19.35,173247,0
+CLFD.US,D,20160729,000000,19.55,20.1,19.37,20.01,156103,0
+CLFD.US,D,20160801,000000,20.02,20.25,20.02,20.05,76683,0
+CLFD.US,D,20160802,000000,19.83,19.9,19.07,19.35,56692,0
+CLFD.US,D,20160803,000000,19.35,19.35,18.76,18.98,43801,0
+CLFD.US,D,20160804,000000,18.91,19.165,18.75,19,34869,0
+CLFD.US,D,20160805,000000,19.03,19.619,18.86,19.41,36521,0
+CLFD.US,D,20160808,000000,19.51,19.74,18.84,19.61,27880,0
+CLFD.US,D,20160809,000000,19.67,19.96,19.41,19.88,27858,0
+CLFD.US,D,20160810,000000,19.9,19.9399,19.58,19.6,15487,0
+CLFD.US,D,20160811,000000,19.73,19.79,19.41,19.46,12639,0
+CLFD.US,D,20160812,000000,19.42,19.75,19.35,19.73,24121,0
+CLFD.US,D,20160815,000000,19.6,19.7,18.98,18.99,61163,0
+CLFD.US,D,20160816,000000,18.85,18.85,17.7,17.77,151032,0
+CLFD.US,D,20160817,000000,17.18,17.93,16.82,17.72,183283,0
+CLFD.US,D,20160818,000000,17.87,18.33,17.7,18.25,68119,0
+CLFD.US,D,20160819,000000,18.22,18.36,18.03,18.05,26301,0
+CLFD.US,D,20160822,000000,18.09,18.09,17.59,17.78,22581,0
+CLFD.US,D,20160823,000000,17.91,18.23,17.79,17.84,34905,0
+CLFD.US,D,20160824,000000,17.9,18.0199,17.75,17.82,19059,0
+CLFD.US,D,20160825,000000,18,18,17.61,17.93,22209,0
+CLFD.US,D,20160826,000000,17.89,17.99,17.645,17.87,21681,0
+CLFD.US,D,20160829,000000,17.82,18.29,17.8,18.23,29025,0
+CLFD.US,D,20160830,000000,18.24,18.95,18.227,18.81,53928,0
+CLFD.US,D,20160831,000000,18.75,18.75,18.09,18.12,43873,0
+CLFD.US,D,20160901,000000,17.88,18.26,17.88,18.19,23362,0
+CLFD.US,D,20160902,000000,18.27,18.27,17.95,18,12382,0
+CLFD.US,D,20160906,000000,17.91,18.16,17.9,18,8729,0
+CLFD.US,D,20160907,000000,18,18.25,17.95,18.19,23295,0
+CLFD.US,D,20160908,000000,18.13,18.27,17.96,18.18,11166,0
+CLFD.US,D,20160909,000000,18.17,18.17,17.79,17.79,27369,0
+CLFD.US,D,20160912,000000,17.7,18.42,17.7,18.42,14526,0
+CLFD.US,D,20160913,000000,18.375,18.52,18.01,18.09,11805,0
+CLFD.US,D,20160914,000000,18.17,18.19,17.8705,17.99,26170,0
+CLFD.US,D,20160915,000000,17.85,18.4,17.85,18.31,19228,0
+CLFD.US,D,20160916,000000,18.35,18.57,18.26,18.44,54362,0
+CLFD.US,D,20160919,000000,18.45,18.87,18.45,18.62,13781,0
+CLFD.US,D,20160920,000000,18.77,18.77,18.29,18.54,9756,0
+CLFD.US,D,20160921,000000,18.64,18.86,18.5,18.635,14130,0
+CLFD.US,D,20160922,000000,18.8,19.3857,18.8,18.99,66777,0
+CLFD.US,D,20160923,000000,19,19.27,18.48,18.52,11087,0
+CLFD.US,D,20160926,000000,18.5,18.76,18.32,18.54,28519,0
+CLFD.US,D,20160927,000000,18.65,19.03,18.41,18.59,53936,0
+CLFD.US,D,20160928,000000,18.5101,18.65,18.448,18.62,10171,0
+CLFD.US,D,20160929,000000,18.57,18.65,18.22,18.29,18202,0
+CLFD.US,D,20160930,000000,18.68,18.88,18.34,18.82,18902,0
+CLFD.US,D,20161003,000000,18.65,18.71,18.35,18.43,12641,0
+CLFD.US,D,20161004,000000,18.5,18.53,18.3,18.47,17983,0
+CLFD.US,D,20161005,000000,18.7499,18.7499,18.48,18.64,10348,0
+CLFD.US,D,20161006,000000,18.71,18.71,18.4,18.58,12475,0
+CLFD.US,D,20161007,000000,18.42,18.79,18.42,18.76,5283,0
+CLFD.US,D,20161010,000000,18.79,18.9836,18.79,18.87,8830,0
+CLFD.US,D,20161011,000000,18.75,18.75,18.36,18.57,12962,0
+CLFD.US,D,20161012,000000,18.5,18.78,18.34,18.65,15548,0
+CLFD.US,D,20161013,000000,18.44,18.53,18.08,18.14,26782,0
+CLFD.US,D,20161014,000000,18.27,18.36,18.01,18.11,6584,0
+CLFD.US,D,20161017,000000,18.2,18.2,17.775,17.95,16790,0
+CLFD.US,D,20161018,000000,18.25,18.5,17.955,18.3,12636,0
+CLFD.US,D,20161019,000000,18.25,18.4,18,18.35,13524,0
+CLFD.US,D,20161020,000000,18.25,18.3,18,18.2,21435,0
+CLFD.US,D,20161021,000000,18.1,18.25,17.8,17.95,17468,0
+CLFD.US,D,20161024,000000,18.15,18.35,17.9,18.2,25120,0
+CLFD.US,D,20161025,000000,18.3,18.4,18.15,18.4,13901,0
+CLFD.US,D,20161026,000000,18.2,18.2,17.35,17.5,70807,0
+CLFD.US,D,20161027,000000,17.65,18.15,16.15,16.25,76753,0
+CLFD.US,D,20161028,000000,16.1,17.1,16.005,16.425,25567,0
+CLFD.US,D,20161031,000000,16.7,17,16.4,16.75,19128,0
+CLFD.US,D,20161101,000000,16.8,16.8,16.2,16.35,21366,0
+CLFD.US,D,20161102,000000,16.25,16.5545,16.15,16.3,23877,0
+CLFD.US,D,20161103,000000,16.25,16.474,16.15,16.25,29713,0
+CLFD.US,D,20161104,000000,16.54,16.6,16.1,16.35,19398,0
+CLFD.US,D,20161107,000000,16.8,17,16.4,16.9,19847,0
+CLFD.US,D,20161108,000000,16.85,17.045,16.35,16.85,23947,0
+CLFD.US,D,20161109,000000,16.55,18.55,16.45,18.45,60954,0
+CLFD.US,D,20161110,000000,17.7,18.8,17.35,18.7,48632,0
+CLFD.US,D,20161111,000000,18.7,19.25,18.271,19.2,63830,0
+CLFD.US,D,20161114,000000,19.35,19.5,18.9,19.45,50714,0
+CLFD.US,D,20161115,000000,19.1,19.1,18.35,18.9,39048,0
+CLFD.US,D,20161116,000000,18.95,19.3,18.95,19.2,57839,0
+CLFD.US,D,20161117,000000,19.35,19.35,18.9,19.2,36955,0
+CLFD.US,D,20161118,000000,19.2,19.6,18.82,19.6,44497,0
+CLFD.US,D,20161121,000000,19.75,19.85,19.4,19.55,52667,0
+CLFD.US,D,20161122,000000,19,19.65,18.75,19.3,50294,0
+CLFD.US,D,20161123,000000,19.3,19.65,18.85,19.4,29789,0
+CLFD.US,D,20161125,000000,19.55,19.55,18.925,19.45,22910,0
+CLFD.US,D,20161128,000000,19.35,19.4,19.03,19.35,35361,0
+CLFD.US,D,20161129,000000,19.5,20,19.3794,19.75,106349,0
+CLFD.US,D,20161130,000000,19.95,19.95,19,19.2,29007,0
+CLFD.US,D,20161201,000000,19.35,19.65,18.9,19.1,28701,0
+CLFD.US,D,20161202,000000,19,19,18.7,18.95,17955,0
+CLFD.US,D,20161205,000000,19,19.5,18.95,19.5,25751,0
+CLFD.US,D,20161206,000000,19.6,19.95,19.5,19.95,41475,0
+CLFD.US,D,20161207,000000,19.95,20.025,19.11,19.9,69253,0
+CLFD.US,D,20161208,000000,19.9,20.245,19.85,19.95,87293,0
+CLFD.US,D,20161209,000000,20,20.15,19.9,20.05,32875,0
+CLFD.US,D,20161212,000000,20.15,20.3,20.1,20.25,41125,0
+CLFD.US,D,20161213,000000,20.3,21.1,20.25,21.1,95184,0
+CLFD.US,D,20161214,000000,21.25,21.3,20.3,20.55,38477,0
+CLFD.US,D,20161215,000000,20.55,21.15,20.45,20.8,71185,0
+CLFD.US,D,20161216,000000,20.9,20.9,19.975,20.05,77844,0
+CLFD.US,D,20161219,000000,19.95,20.7,19.95,20.5,50148,0
+CLFD.US,D,20161220,000000,20.65,21.1,20.4,21.1,28951,0
+CLFD.US,D,20161221,000000,21.2,21.22,20.6,20.95,47288,0
+CLFD.US,D,20161222,000000,21,21.25,20.748,21.05,21641,0
+CLFD.US,D,20161223,000000,21.1,21.45,21.05,21.45,39834,0
+CLFD.US,D,20161227,000000,21.05,21.6,20.755,21.35,23585,0
+CLFD.US,D,20161228,000000,21.35,21.35,21.1,21.1,14645,0
+CLFD.US,D,20161229,000000,21.3,21.3,21.15,21.25,17790,0
+CLFD.US,D,20161230,000000,21.25,21.35,20.45,20.7,67581,0
+CLFD.US,D,20170103,000000,21,21.2,19.75,21.15,83215,0
+CLFD.US,D,20170104,000000,21.4,21.4,20.8,21.3,16999,0
+CLFD.US,D,20170105,000000,21.4,21.5,21.1,21.3,23233,0
+CLFD.US,D,20170106,000000,21.3,21.3,20.6,20.8,21445,0
+CLFD.US,D,20170109,000000,20.55,20.8,20.55,20.7,12449,0
+CLFD.US,D,20170110,000000,20.5,21,20.5,21,39969,0
+CLFD.US,D,20170111,000000,20.95,20.95,20.3,20.35,73751,0
+CLFD.US,D,20170112,000000,20.35,20.625,20.13,20.3,35650,0
+CLFD.US,D,20170113,000000,20.4,20.6,20.1,20.3,18940,0
+CLFD.US,D,20170117,000000,20,20.15,19.6,19.85,46292,0
+CLFD.US,D,20170118,000000,19.95,19.95,19.7,19.8,51641,0
+CLFD.US,D,20170119,000000,19.9,19.9,19,19.3,41980,0
+CLFD.US,D,20170120,000000,19.25,19.8,19.25,19.35,34144,0
+CLFD.US,D,20170123,000000,19.25,19.35,19,19,63391,0
+CLFD.US,D,20170124,000000,19,19.3,18.95,19.15,108066,0
+CLFD.US,D,20170125,000000,19.25,19.45,18.75,18.9,81076,0
+CLFD.US,D,20170126,000000,17.3,18.9,17,18.85,214990,0
+CLFD.US,D,20170127,000000,18.55,18.6,18,18.2,48217,0
+CLFD.US,D,20170130,000000,18,18.05,17.45,17.75,91278,0
+CLFD.US,D,20170131,000000,17.45,17.75,17.15,17.2,177223,0
+CLFD.US,D,20170201,000000,17.05,17.75,17.05,17.4,109851,0
+CLFD.US,D,20170202,000000,17.55,17.75,17.325,17.675,52481,0
+CLFD.US,D,20170203,000000,17.8,17.8,17,17.15,78063,0
+CLFD.US,D,20170206,000000,17.1,17.15,16.5,16.55,139427,0
+CLFD.US,D,20170207,000000,16.45,16.65,15.75,16.1,137702,0
+CLFD.US,D,20170208,000000,15.95,16.05,15,15.7,183818,0
+CLFD.US,D,20170209,000000,15.9,16.3,15.8,16,70706,0
+CLFD.US,D,20170210,000000,16.1,16.2,15.65,15.9,58772,0
+CLFD.US,D,20170213,000000,15.9,16.5,15.6,16.5,112816,0
+CLFD.US,D,20170214,000000,16.5,16.75,16.25,16.75,77936,0
+CLFD.US,D,20170215,000000,16.65,16.8,16.05,16.2,60721,0
+CLFD.US,D,20170216,000000,16.25,16.25,15.634,16.1,51190,0
+CLFD.US,D,20170217,000000,16.05,16.6,16,16.6,76412,0
+CLFD.US,D,20170221,000000,16.65,16.7,16.3,16.45,60559,0
+CLFD.US,D,20170222,000000,16.4,16.5665,16.225,16.25,49185,0
+CLFD.US,D,20170223,000000,16.25,16.3,15.9,16.175,50690,0
+CLFD.US,D,20170224,000000,16.2,16.45,16.05,16.45,42948,0
+CLFD.US,D,20170227,000000,16.3,16.55,16.29,16.4,46077,0
+CLFD.US,D,20170228,000000,16.25,16.4,16.25,16.35,54732,0
+CLFD.US,D,20170301,000000,16.65,16.7,16.35,16.7,76091,0
+CLFD.US,D,20170302,000000,16.7,16.7,16.5,16.5,39907,0
+CLFD.US,D,20170303,000000,16.45,16.6,16.45,16.6,23799,0
+CLFD.US,D,20170306,000000,16.35,17.3,16.3255,17.25,90520,0
+CLFD.US,D,20170307,000000,17.15,17.35,16.9,17.05,42422,0
+CLFD.US,D,20170308,000000,17.1,17.3,16.9,17.25,46410,0
+CLFD.US,D,20170309,000000,17.25,17.35,17.1,17.25,43750,0
+CLFD.US,D,20170310,000000,17.4,17.55,17.2,17.25,31785,0
+CLFD.US,D,20170313,000000,17.35,17.55,16.75,17.1,33620,0
+CLFD.US,D,20170314,000000,17.05,17.25,16.8,17.05,37620,0
+CLFD.US,D,20170315,000000,17.1,17.15,16.8,17,24643,0
+CLFD.US,D,20170316,000000,16.95,17.1,16.88,17.05,25031,0
+CLFD.US,D,20170317,000000,17,17.65,17,17.35,58071,0
+CLFD.US,D,20170320,000000,17.3,17.65,17.15,17.35,36534,0
+CLFD.US,D,20170321,000000,17.4,17.65,16.9,16.9,40457,0
+CLFD.US,D,20170322,000000,17,17.1,16.65,16.85,44168,0
+CLFD.US,D,20170323,000000,16.85,17.175,16.75,16.9,25583,0
+CLFD.US,D,20170324,000000,16.9,16.9,16.6,16.7,21862,0
+CLFD.US,D,20170327,000000,16.55,16.8,16.55,16.7,23531,0
+CLFD.US,D,20170328,000000,16.65,16.9,16.65,16.75,25237,0
+CLFD.US,D,20170329,000000,16.7,16.8,16.65,16.65,20574,0
+CLFD.US,D,20170330,000000,16.6,16.75,16.5,16.7,27043,0
+CLFD.US,D,20170331,000000,16.55,16.95,16.4,16.4,37155,0
+CLFD.US,D,20170403,000000,16.45,16.5,16,16.1,61000,0
+CLFD.US,D,20170404,000000,16,16.15,15.2,15.35,75854,0
+CLFD.US,D,20170405,000000,15.4,15.7,14.85,14.9,78581,0
+CLFD.US,D,20170406,000000,15,15.6,14.8,15.5,88005,0
+CLFD.US,D,20170407,000000,15.4,15.75,15.15,15.25,40345,0
+CLFD.US,D,20170410,000000,15.35,15.5,14.9,14.95,41802,0
+CLFD.US,D,20170411,000000,14.95,15.45,14.8,15.35,41009,0
+CLFD.US,D,20170412,000000,15.35,15.375,15,15.05,28651,0
+CLFD.US,D,20170413,000000,15.2,15.4,15.15,15.25,34280,0
+CLFD.US,D,20170417,000000,15.2,15.5,15.2,15.5,21131,0
+CLFD.US,D,20170418,000000,15.4,15.85,15.4,15.8,30149,0
+CLFD.US,D,20170419,000000,15.6,16.05,15.5,15.6,31306,0
+CLFD.US,D,20170420,000000,15.6,16.05,15.6,16,33964,0
+CLFD.US,D,20170421,000000,15.9,16.0986,15.85,15.85,28827,0
+CLFD.US,D,20170424,000000,16.15,16.275,16.05,16.1,33821,0
+CLFD.US,D,20170425,000000,16.15,16.4539,15.85,16.05,35765,0
+CLFD.US,D,20170426,000000,16.15,16.5,15.95,15.95,71758,0
+CLFD.US,D,20170427,000000,15,15.975,14.45,14.55,234386,0
+CLFD.US,D,20170428,000000,14.45,14.593,13.65,14.15,184278,0
+CLFD.US,D,20170501,000000,14.214,14.65,14,14.05,69305,0
+CLFD.US,D,20170502,000000,14.15,14.2,13.75,13.95,69612,0
+CLFD.US,D,20170503,000000,13.9,14.1,13.8,13.9,36591,0
+CLFD.US,D,20170504,000000,13.95,14.7,13.95,14.55,54487,0
+CLFD.US,D,20170505,000000,14.6,14.7,14,14,53930,0
+CLFD.US,D,20170508,000000,13.95,14.525,13.925,14.3,46853,0
+CLFD.US,D,20170509,000000,14.3,14.5,14.025,14.2,92812,0
+CLFD.US,D,20170510,000000,14.1,14.45,14.1,14.2,52771,0
+CLFD.US,D,20170511,000000,14.15,14.3,14,14.15,48188,0
+CLFD.US,D,20170512,000000,14.15,14.2893,14.075,14.1,50812,0
+CLFD.US,D,20170515,000000,14.2,14.5,14.2,14.45,53258,0
+CLFD.US,D,20170516,000000,14.4,14.5,14.05,14.2,42801,0
+CLFD.US,D,20170517,000000,14.05,14.25,13.9,13.95,60064,0
+CLFD.US,D,20170518,000000,13.8,14.2,13.8,14.05,42754,0
+CLFD.US,D,20170519,000000,14.05,14.1,13.6,13.6,78696,0
+CLFD.US,D,20170522,000000,13.65,14.3,13.65,13.95,107731,0
+CLFD.US,D,20170523,000000,14,14.05,13.65,13.85,47007,0
+CLFD.US,D,20170524,000000,14,14.05,13.75,13.9,55521,0
+CLFD.US,D,20170525,000000,13.95,14.05,13.75,13.95,53977,0
+CLFD.US,D,20170526,000000,13.9,14,13.75,13.8,32426,0
+CLFD.US,D,20170530,000000,13.75,13.95,13.65,13.65,26064,0
+CLFD.US,D,20170531,000000,13.75,13.8,12.84,13.1,83741,0
+CLFD.US,D,20170601,000000,13.15,13.4,13,13.25,61913,0
+CLFD.US,D,20170602,000000,13.35,13.4,12.8,13,117022,0
+CLFD.US,D,20170605,000000,12.95,13,12.2,12.45,169225,0
+CLFD.US,D,20170606,000000,12.25,12.825,12.25,12.75,69436,0
+CLFD.US,D,20170607,000000,12.75,13,12.6,12.85,36998,0
+CLFD.US,D,20170608,000000,12.8,13.2,12.75,13.1,63974,0
+CLFD.US,D,20170609,000000,13.05,13.35,13.05,13.2,48020,0
+CLFD.US,D,20170612,000000,13.25,13.55,13.05,13.4,68871,0
+CLFD.US,D,20170613,000000,13.4,13.7,13.35,13.55,48589,0
+CLFD.US,D,20170614,000000,13.55,13.65,13.35,13.55,34554,0
+CLFD.US,D,20170615,000000,13.5,13.55,13.4,13.5,17006,0
+CLFD.US,D,20170616,000000,13.35,13.7,13.3,13.65,53782,0
+CLFD.US,D,20170619,000000,13.7,13.7,13.6,13.65,29750,0
+CLFD.US,D,20170620,000000,13.65,13.85,13.35,13.425,37220,0
+CLFD.US,D,20170621,000000,13.45,13.7,13.1,13.15,45772,0
+CLFD.US,D,20170622,000000,13.15,13.55,13.15,13.3,27618,0
+CLFD.US,D,20170623,000000,13.2,13.35,13.2,13.2,67609,0
+CLFD.US,D,20170626,000000,13.2,13.75,13.15,13.25,37715,0
+CLFD.US,D,20170627,000000,13.3,13.5,13.05,13.35,28809,0
+CLFD.US,D,20170628,000000,13.35,13.7,13.35,13.5,17976,0
+CLFD.US,D,20170629,000000,13.6,13.6,13.15,13.2,29440,0
+CLFD.US,D,20170630,000000,13.2,13.4,13.1,13.15,35200,0
+CLFD.US,D,20170703,000000,13.2,13.4,13.0639,13.35,11282,0
+CLFD.US,D,20170705,000000,13.35,13.5,13.05,13.2,34647,0
+CLFD.US,D,20170706,000000,13.15,13.5,13.1,13.15,39805,0
+CLFD.US,D,20170707,000000,13.275,13.5,13.05,13.125,38642,0
+CLFD.US,D,20170710,000000,13.05,13.4,13,13.05,43949,0
+CLFD.US,D,20170711,000000,13.225,13.3,13.025,13.1,24783,0
+CLFD.US,D,20170712,000000,13.1,13.45,13.1,13.45,31084,0
+CLFD.US,D,20170713,000000,13.4,13.45,13.205,13.35,32329,0
+CLFD.US,D,20170714,000000,13.375,13.5,13.3,13.45,60777,0
+CLFD.US,D,20170717,000000,13.4,13.7,13.4,13.45,27091,0
+CLFD.US,D,20170718,000000,13.4,13.5,13.325,13.4,50263,0
+CLFD.US,D,20170719,000000,13.3,13.5,13.3,13.45,17242,0
+CLFD.US,D,20170720,000000,13.5,13.5,11.65,13.325,24276,0
+CLFD.US,D,20170721,000000,13.45,13.5,13.3,13.4,71903,0
+CLFD.US,D,20170724,000000,13.45,13.65,13.4,13.55,31543,0
+CLFD.US,D,20170725,000000,13.7,14.8,13.4131,14.25,111386,0
+CLFD.US,D,20170726,000000,14.3,14.35,13.7,13.8,69353,0
+CLFD.US,D,20170727,000000,13.3,13.3,11.51,12.4,127762,0
+CLFD.US,D,20170728,000000,12.15,12.6,11.75,11.95,90031,0
+CLFD.US,D,20170731,000000,12,12,11.5,11.5,97769,0
+CLFD.US,D,20170801,000000,11.7,11.9741,11,11.35,179144,0
+CLFD.US,D,20170802,000000,11.4,11.7,11.35,11.5,77548,0
+CLFD.US,D,20170803,000000,11.6,12.4,11.5,11.95,65701,0
+CLFD.US,D,20170804,000000,11.95,12.25,11.9,11.9,27120,0
+CLFD.US,D,20170807,000000,11.95,12,11.5,11.5,65107,0
+CLFD.US,D,20170808,000000,11.55,11.95,11.5,11.55,65887,0
+CLFD.US,D,20170809,000000,11.5,11.65,11.425,11.5,101011,0
+CLFD.US,D,20170810,000000,11.6,11.6,11.35,11.4,66948,0
+CLFD.US,D,20170811,000000,11.5,11.65,11.45,11.45,87083,0
+CLFD.US,D,20170814,000000,11.6,12.05,11.45,11.85,61045,0
+CLFD.US,D,20170815,000000,11.95,12,11.7,11.7,35472,0
+CLFD.US,D,20170816,000000,11.75,11.8,11.45,11.55,37776,0
+CLFD.US,D,20170817,000000,11.55,11.55,11.325,11.5,52540,0
+CLFD.US,D,20170818,000000,11.5,11.9,11.45,11.675,40739,0
+CLFD.US,D,20170821,000000,11.65,11.7,11.5,11.5,31257,0
+CLFD.US,D,20170822,000000,11.5,11.8,11.5,11.6,34239,0
+CLFD.US,D,20170823,000000,11.5,11.65,11.5,11.6,21249,0
+CLFD.US,D,20170824,000000,11.75,11.85,11.55,11.8,43553,0
+CLFD.US,D,20170825,000000,11.8,12.25,11.75,12.2,63420,0
+CLFD.US,D,20170828,000000,12.2,12.25,11.5,11.55,108806,0
+CLFD.US,D,20170829,000000,11.55,11.95,11.5,11.5,54136,0
+CLFD.US,D,20170830,000000,11.55,11.9,11.5,11.65,56702,0
+CLFD.US,D,20170831,000000,11.65,12.25,11.5,12.2,86326,0
+CLFD.US,D,20170901,000000,12,12.2,11.9,12.05,34576,0
+CLFD.US,D,20170905,000000,12,12.625,11.85,12.6,146545,0
+CLFD.US,D,20170906,000000,12.6,12.85,12.55,12.65,71886,0
+CLFD.US,D,20170907,000000,12.6,12.6,12.0781,12.4,95025,0
+CLFD.US,D,20170908,000000,12.35,12.725,12.3,12.4,41863,0
+CLFD.US,D,20170911,000000,12.4,12.5,12.07,12.2,43304,0
+CLFD.US,D,20170912,000000,12.2,12.4,12.05,12.35,24648,0
+CLFD.US,D,20170913,000000,12.35,12.95,12.35,12.55,44093,0
+CLFD.US,D,20170914,000000,12.5,12.8,12.5,12.8,27552,0
+CLFD.US,D,20170915,000000,12.75,12.75,12.4,12.5,74033,0
+CLFD.US,D,20170918,000000,12.5,12.85,12.5,12.6,76376,0
+CLFD.US,D,20170919,000000,12.65,12.7,12.1,12.4,60224,0
+CLFD.US,D,20170920,000000,12.475,12.8,12.45,12.6,42692,0
+CLFD.US,D,20170921,000000,12.4749,12.95,12.4749,12.75,30436,0
+CLFD.US,D,20170922,000000,12.7,13,12.6,12.85,37359,0
+CLFD.US,D,20170925,000000,12.8,12.85,12.6,12.65,12992,0
+CLFD.US,D,20170926,000000,12.75,12.95,12.25,12.55,64166,0
+CLFD.US,D,20170927,000000,12.55,13.25,12.4,13,44132,0
+CLFD.US,D,20170928,000000,12.95,13.7,12.85,13.3,71866,0
+CLFD.US,D,20170929,000000,13.4,13.8,13.35,13.6,50121,0
+CLFD.US,D,20171002,000000,13.65,13.75,13.4,13.7,43415,0
+CLFD.US,D,20171003,000000,13.75,13.95,13.4739,13.9,47087,0
+CLFD.US,D,20171004,000000,13.8724,14.05,13.6,13.7,25570,0
+CLFD.US,D,20171005,000000,13.8,14,13.7,13.8,23974,0
+CLFD.US,D,20171006,000000,13.55,13.95,13.55,13.9,19337,0
+CLFD.US,D,20171009,000000,13.9,14.2,13.75,13.9,35592,0
+CLFD.US,D,20171010,000000,14,14.15,13.7,13.85,16368,0
+CLFD.US,D,20171011,000000,13.85,14.2,13.65,13.85,47472,0
+CLFD.US,D,20171012,000000,14.1,14.1,13.6,13.7,10317,0
+CLFD.US,D,20171013,000000,13.7,13.9,13.5,13.55,12430,0
+CLFD.US,D,20171016,000000,13.6,13.85,13.25,13.75,36502,0
+CLFD.US,D,20171017,000000,13.6,13.9,13.6,13.8,31398,0
+CLFD.US,D,20171018,000000,13.85,14.1,13.55,13.6,27692,0
+CLFD.US,D,20171019,000000,13.6,13.6,13.05,13.35,15640,0
+CLFD.US,D,20171020,000000,13.4,13.55,12.9,13.05,39588,0
+CLFD.US,D,20171023,000000,13.1229,13.55,13.1229,13.5,22545,0
+CLFD.US,D,20171024,000000,13.671,13.85,13.4,13.4,29923,0
+CLFD.US,D,20171025,000000,13.4,13.65,13.4,13.55,34812,0
+CLFD.US,D,20171026,000000,13.65,14.05,13.4,14.05,34800,0
+CLFD.US,D,20171027,000000,14.1,14.3,13.45,13.75,36962,0
+CLFD.US,D,20171030,000000,13.7,13.9,13.6,13.75,24422,0
+CLFD.US,D,20171031,000000,13.75,14.1,13.6,13.7,51184,0
+CLFD.US,D,20171101,000000,13.9,13.95,13.4,13.85,48691,0
+CLFD.US,D,20171102,000000,13.8,14.15,13.65,14.1,51117,0
+CLFD.US,D,20171103,000000,14.1,14.3,13.95,13.95,42514,0
+CLFD.US,D,20171106,000000,13.9,14.25,13.9,14.15,17361,0
+CLFD.US,D,20171107,000000,14.05,14.05,13.75,13.9,29350,0
+CLFD.US,D,20171108,000000,13.85,14.35,13.85,14.2,34202,0
+CLFD.US,D,20171109,000000,14.16,14.16,13.6,13.8,29406,0
+CLFD.US,D,20171110,000000,12.1,13.4,12,12.4,75955,0
+CLFD.US,D,20171113,000000,12.61,12.625,12.4,12.45,16509,0
+CLFD.US,D,20171114,000000,12.45,12.5,12.25,12.45,52526,0
+CLFD.US,D,20171115,000000,12.3,13.05,12.3,12.8,35992,0
+CLFD.US,D,20171116,000000,12.8,13.55,12.8,13.3,31646,0
+CLFD.US,D,20171117,000000,13.2,13.35,13.1,13.25,19113,0
+CLFD.US,D,20171120,000000,13.4,13.65,13.1,13.65,46603,0
+CLFD.US,D,20171121,000000,13.7,14.1,13.65,14,37668,0
+CLFD.US,D,20171122,000000,14,14.25,13.85,13.9,17811,0
+CLFD.US,D,20171124,000000,14.2,14.4,14.15,14.35,11132,0
+CLFD.US,D,20171127,000000,14.3,14.4,14.15,14.2,25271,0
+CLFD.US,D,20171128,000000,13.95,14.4,13.85,14.3,35738,0
+CLFD.US,D,20171129,000000,14.25,14.55,13.75,14.5,36877,0
+CLFD.US,D,20171130,000000,14.5,14.75,14.35,14.6,35611,0
+CLFD.US,D,20171201,000000,14.6,14.6,13.9,14.05,19071,0
+CLFD.US,D,20171204,000000,14.2,14.25,13.55,13.6,21312,0
+CLFD.US,D,20171205,000000,13.85,13.85,13.55,13.55,14064,0
+CLFD.US,D,20171206,000000,13.55,13.6,13.25,13.25,14875,0
+CLFD.US,D,20171207,000000,13.25,13.35,13.1,13.3,14195,0
+CLFD.US,D,20171208,000000,13.3,13.4,13.05,13.15,18769,0
+CLFD.US,D,20171211,000000,13.2,13.25,13.05,13.15,24553,0
+CLFD.US,D,20171212,000000,13.15,13.6,13.15,13.15,21306,0
+CLFD.US,D,20171213,000000,13.2,13.55,13.15,13.25,14419,0
+CLFD.US,D,20171214,000000,13.05,13.3,12.85,12.95,22447,0
+CLFD.US,D,20171215,000000,12.95,13.35,12.85,12.95,66747,0
+CLFD.US,D,20171218,000000,12.9,13.1245,12.7,13,49542,0
+CLFD.US,D,20171219,000000,12.9,13.2,12.7,12.95,34301,0
+CLFD.US,D,20171220,000000,12.95,13.3,12.825,12.85,15074,0
+CLFD.US,D,20171221,000000,12.75,12.9,12.65,12.7,28867,0
+CLFD.US,D,20171222,000000,12.7,12.7,12,12.05,32847,0
+CLFD.US,D,20171226,000000,12,12.4,11.95,12.1,38291,0
+CLFD.US,D,20171227,000000,12.05,12.4,12.05,12.4,70317,0
+CLFD.US,D,20171228,000000,12.5253,12.5253,12.15,12.35,56442,0
+CLFD.US,D,20171229,000000,12.25,12.4162,12,12.25,89003,0
+CLFD.US,D,20180102,000000,12.15,12.5,11.9,12.05,27043,0
+CLFD.US,D,20180103,000000,12.05,12.5,11.95,12.25,26694,0
+CLFD.US,D,20180104,000000,12.35,12.45,12.1,12.1,16507,0
+CLFD.US,D,20180105,000000,12.2,12.3,12.15,12.25,16009,0
+CLFD.US,D,20180108,000000,12.2,12.9,11.8,12.7,40343,0
+CLFD.US,D,20180109,000000,12.7,12.8,12.35,12.45,33933,0
+CLFD.US,D,20180110,000000,12.5,12.5,12.15,12.25,23762,0
+CLFD.US,D,20180111,000000,12.25,12.95,12.1,12.8,18752,0
+CLFD.US,D,20180112,000000,12.6,12.7,12.3,12.35,13966,0
+CLFD.US,D,20180116,000000,12.35,12.85,12.3,12.3,24319,0
+CLFD.US,D,20180117,000000,12.4,12.605,12.35,12.6,16014,0
+CLFD.US,D,20180118,000000,12.55,12.55,12.1,12.2,19132,0
+CLFD.US,D,20180119,000000,12.25,12.4,12.25,12.4,16553,0
+CLFD.US,D,20180122,000000,12.255,12.255,12.05,12.15,4688,0
+CLFD.US,D,20180123,000000,12.1,12.2,12.05,12.05,15242,0
+CLFD.US,D,20180124,000000,12.1,12.15,12,12,29677,0
+CLFD.US,D,20180125,000000,12.15,12.2,11.7,11.9,19031,0
+CLFD.US,D,20180126,000000,11,12.3,11,12.25,42007,0
+CLFD.US,D,20180129,000000,12.15,12.75,12.15,12.5,27983,0
+CLFD.US,D,20180130,000000,12.4,12.7,12.25,12.35,41205,0
+CLFD.US,D,20180131,000000,12.45,13.1,12.4,12.95,50178,0
+CLFD.US,D,20180201,000000,13,13.4,12.625,13,128442,0
+CLFD.US,D,20180202,000000,12.85,12.85,12.75,12.75,22816,0
+CLFD.US,D,20180205,000000,12.75,12.775,12.35,12.4,39990,0
+CLFD.US,D,20180206,000000,12.3,12.65,12.25,12.55,31824,0
+CLFD.US,D,20180207,000000,12.45,12.64,12.25,12.5,20252,0
+CLFD.US,D,20180208,000000,12.45,12.7,12.2,12.2,30680,0
+CLFD.US,D,20180209,000000,12.25,12.3,12.05,12.05,54998,0
+CLFD.US,D,20180212,000000,12.1,12.25,12.05,12.05,50450,0
+CLFD.US,D,20180213,000000,12,12.05,11.9262,12.05,32782,0
+CLFD.US,D,20180214,000000,12,12.35,12,12.3,36240,0
+CLFD.US,D,20180215,000000,12.55,12.55,12.25,12.5,13716,0
+CLFD.US,D,20180216,000000,12.4,12.56,12.15,12.25,12940,0
+CLFD.US,D,20180220,000000,12.15,12.6,12.14,12.45,33739,0
+CLFD.US,D,20180221,000000,13.25,13.3,12.5,13.05,70970,0
+CLFD.US,D,20180222,000000,13.25,13.9241,13.2,13.7,46525,0
+CLFD.US,D,20180223,000000,14,15.3,14,14.7,91536,0
+CLFD.US,D,20180226,000000,14.5,14.55,13.9,14.4,72952,0
+CLFD.US,D,20180227,000000,14.35,14.55,14,14.2,44950,0
+CLFD.US,D,20180228,000000,13.95,14.2,13.5,13.5,26382,0
+CLFD.US,D,20180301,000000,13.55,14.15,13.2,13.35,17888,0
+CLFD.US,D,20180302,000000,13.25,14.8,13.25,13.75,18756,0
+CLFD.US,D,20180305,000000,13.35,14.65,13.35,14.35,44749,0
+CLFD.US,D,20180306,000000,14.45,14.45,13.1,13.2,41755,0
+CLFD.US,D,20180307,000000,13.15,13.8,13.15,13.55,19718,0
+CLFD.US,D,20180308,000000,13.5,13.7,13.05,13.55,15418,0
+CLFD.US,D,20180309,000000,13.6,13.95,13.05,13.2,52370,0
+CLFD.US,D,20180312,000000,13.2,13.85,13.15,13.85,18849,0
+CLFD.US,D,20180313,000000,13.85,14,13.7,13.75,10969,0
+CLFD.US,D,20180314,000000,13.7,13.75,13.545,13.65,5974,0
+CLFD.US,D,20180315,000000,13.525,13.9,13.4,13.9,15492,0
+CLFD.US,D,20180316,000000,13.85,13.85,13.545,13.7,48435,0
+CLFD.US,D,20180319,000000,13.3,13.85,13.2,13.75,13370,0
+CLFD.US,D,20180320,000000,13.4,13.55,12.85,13.15,41211,0
+CLFD.US,D,20180321,000000,13.3,13.4252,13.15,13.35,23256,0
+CLFD.US,D,20180322,000000,13.3,13.35,13.2,13.25,11823,0
+CLFD.US,D,20180323,000000,13.2,13.3,13,13,23316,0
+CLFD.US,D,20180326,000000,13.05,13.3,13.01,13.3,10237,0
+CLFD.US,D,20180327,000000,13.15,13.25,13.05,13.05,13680,0
+CLFD.US,D,20180328,000000,13.1,13.1,12.85,12.95,18023,0
+CLFD.US,D,20180329,000000,12.9,13.15,12.755,12.9,22782,0
+CLFD.US,D,20180402,000000,12.85,12.8881,11.75,11.9,30923,0
+CLFD.US,D,20180403,000000,12,12.3,11.6,12.1,26927,0
+CLFD.US,D,20180404,000000,12.05,12.7,12.05,12.6,19784,0
+CLFD.US,D,20180405,000000,12.8,13.45,12.6,13.35,43207,0
+CLFD.US,D,20180406,000000,13.3,14.1,13.3,13.7,36220,0
+CLFD.US,D,20180409,000000,13.75,14.1,13.7,14.05,26566,0
+CLFD.US,D,20180410,000000,14.05,14.1,13.35,13.35,31560,0
+CLFD.US,D,20180411,000000,13.55,13.6,13.1,13.55,18286,0
+CLFD.US,D,20180412,000000,13.6715,13.6715,13.15,13.45,9899,0
+CLFD.US,D,20180413,000000,13.5,13.5,13.2,13.25,13721,0
+CLFD.US,D,20180416,000000,13.35,13.4851,13.25,13.35,6172,0
+CLFD.US,D,20180417,000000,13.35,13.55,13.35,13.45,19558,0
+CLFD.US,D,20180418,000000,13.33,13.55,13.2873,13.45,15980,0
+CLFD.US,D,20180419,000000,13.5,13.55,13.35,13.45,14591,0
+CLFD.US,D,20180420,000000,13.35,13.55,13.3,13.4,26960,0
+CLFD.US,D,20180423,000000,13.4,13.475,13.1,13.4,4572,0
+CLFD.US,D,20180424,000000,13.5,13.5,13.25,13.35,19976,0
+CLFD.US,D,20180425,000000,13.35,13.35,13.2,13.3,18465,0
+CLFD.US,D,20180426,000000,13.25,13.45,13.05,13.1,18083,0
+CLFD.US,D,20180427,000000,12.2,13.2,11.71,12.8,96522,0
+CLFD.US,D,20180430,000000,12.75,12.75,12.15,12.2,23337,0
+CLFD.US,D,20180501,000000,12.25,12.325,11.9,12.25,31387,0
+CLFD.US,D,20180502,000000,12.25,12.6,12.1,12.6,41164,0
+CLFD.US,D,20180503,000000,12.45,12.65,12.1,12.2,24978,0
+CLFD.US,D,20180504,000000,12.15,12.3532,11.95,12,26593,0
+CLFD.US,D,20180507,000000,11.75,12.2002,11.75,11.95,30635,0
+CLFD.US,D,20180508,000000,11.85,12.15,11.85,12.1,31372,0
+CLFD.US,D,20180509,000000,12.15,12.15,11.7,12.05,28322,0
+CLFD.US,D,20180510,000000,12,12.05,11.75,11.85,28028,0
+CLFD.US,D,20180511,000000,11.8,11.9,11.3,11.55,50102,0
+CLFD.US,D,20180514,000000,11.5,11.75,11,11.6,45390,0
+CLFD.US,D,20180515,000000,11.55,11.85,11.425,11.75,31967,0
+CLFD.US,D,20180516,000000,11.85,12.2,11.65,12.05,34129,0
+CLFD.US,D,20180517,000000,12,12.35,11.8,11.9,27366,0
+CLFD.US,D,20180518,000000,11.95,11.95,11.6,11.7,36303,0
+CLFD.US,D,20180521,000000,11.5,11.75,11.5,11.6,28441,0
+CLFD.US,D,20180522,000000,11.6,11.6,11.25,11.3,30195,0
+CLFD.US,D,20180523,000000,11.35,11.55,11.3,11.45,26884,0
+CLFD.US,D,20180524,000000,11.5,11.5,10.95,11.05,54134,0
+CLFD.US,D,20180525,000000,11.2,11.35,10.95,11.1,25643,0
+CLFD.US,D,20180529,000000,11.05,11.3,11.05,11.1,28122,0
+CLFD.US,D,20180530,000000,11.05,11.3,11.05,11.05,40113,0
+CLFD.US,D,20180531,000000,11.05,11.05,10.8,10.8,39912,0
+CLFD.US,D,20180601,000000,10.95,11,10.8,10.85,29071,0
+CLFD.US,D,20180604,000000,10.9,11.008,10.5,10.65,44031,0
+CLFD.US,D,20180605,000000,10.65,10.7,10.45,10.55,47689,0
+CLFD.US,D,20180606,000000,10.6,10.95,10.525,10.8,58584,0
+CLFD.US,D,20180607,000000,10.8,10.85,10.35,10.55,32979,0
+CLFD.US,D,20180608,000000,10.5,10.65,10.4,10.45,43441,0
+CLFD.US,D,20180611,000000,10.5,10.95,10.5,10.85,35658,0
+CLFD.US,D,20180612,000000,10.8,11.05,10.65,11,50494,0
+CLFD.US,D,20180613,000000,11.1,11.4,11.1,11.35,19563,0
+CLFD.US,D,20180614,000000,11.3233,11.45,11.15,11.15,46046,0
+CLFD.US,D,20180615,000000,11.1,11.4,11.1,11.35,50761,0
+CLFD.US,D,20180618,000000,11.4,12.15,11.1,12.1,58024,0
+CLFD.US,D,20180619,000000,12.1,12.1,11.457,11.7,28936,0
+CLFD.US,D,20180620,000000,11.935,12,11.625,11.7,17450,0
+CLFD.US,D,20180621,000000,11.7,11.7,11.25,11.35,28395,0
+CLFD.US,D,20180622,000000,11.45,11.45,11.3,11.35,112257,0
+CLFD.US,D,20180625,000000,11.3,11.3,11,11.15,48779,0
+CLFD.US,D,20180626,000000,11.15,11.3,11.005,11.05,22849,0
+CLFD.US,D,20180627,000000,11.2,11.35,11,11.05,19286,0
+CLFD.US,D,20180628,000000,11.1,11.15,10.95,11,16039,0
+CLFD.US,D,20180629,000000,11.05,11.1,10.85,11.05,23150,0
+CLFD.US,D,20180702,000000,11.05,11.15,10.95,10.95,21372,0
+CLFD.US,D,20180703,000000,11.15,11.15,11,11.1,13191,0
+CLFD.US,D,20180705,000000,11.05,11.3,11.05,11.2,26062,0
+CLFD.US,D,20180706,000000,11.35,11.55,11.2,11.3,12200,0
+CLFD.US,D,20180709,000000,11.35,11.4,10.9,10.95,43825,0
+CLFD.US,D,20180710,000000,11.15,11.25,11,11,17761,0
+CLFD.US,D,20180711,000000,11.05,11.1,10.85,10.9,10876,0
+CLFD.US,D,20180712,000000,10.85,11.15,10.85,11.05,13442,0
+CLFD.US,D,20180713,000000,11.15,11.25,11.15,11.2,11045,0
+CLFD.US,D,20180716,000000,11.2,11.4,11.15,11.4,16760,0
+CLFD.US,D,20180717,000000,11.4,11.55,11.05,11.05,21463,0
+CLFD.US,D,20180718,000000,11.15,11.25,10.95,11.1,22925,0
+CLFD.US,D,20180719,000000,11.15,11.6,11.115,11.55,27694,0
+CLFD.US,D,20180720,000000,11.5,11.7,11.5,11.65,26134,0
+CLFD.US,D,20180723,000000,11.55,11.65,10.9819,11.4,34125,0
+CLFD.US,D,20180724,000000,11.5,11.55,11.3,11.3,12723,0
+CLFD.US,D,20180725,000000,11.45,11.5,11.3,11.35,19074,0
+CLFD.US,D,20180726,000000,11.4,11.55,11.325,11.45,41400,0
+CLFD.US,D,20180727,000000,12,12.45,11.75,12.3,174545,0
+CLFD.US,D,20180730,000000,13,13.15,12.6,13,111309,0
+CLFD.US,D,20180731,000000,13.05,13.1,12.75,12.95,52477,0
+CLFD.US,D,20180801,000000,13.05,13.25,12.875,13.2,41477,0
+CLFD.US,D,20180802,000000,13.25,13.3,13,13.15,33486,0
+CLFD.US,D,20180803,000000,13.15,13.3,12.9,12.95,33732,0
+CLFD.US,D,20180806,000000,12.9,13.5,12.9,13.4,50185,0
+CLFD.US,D,20180807,000000,13.35,13.8,13.35,13.65,26997,0
+CLFD.US,D,20180808,000000,13.7,13.925,13.6497,13.85,22044,0
+CLFD.US,D,20180809,000000,13.8,13.95,13.65,13.75,20025,0
+CLFD.US,D,20180810,000000,13.5,13.85,13.5,13.55,13553,0
+CLFD.US,D,20180813,000000,13.35,13.35,12.65,12.75,38175,0
+CLFD.US,D,20180814,000000,12.75,13.3,12.75,13.1,23957,0
+CLFD.US,D,20180815,000000,12.95,12.95,12.8,12.8,10739,0
+CLFD.US,D,20180816,000000,12.9,13.05,12.9,13.05,12816,0
+CLFD.US,D,20180817,000000,12.95,13,12.85,12.85,9013,0
+CLFD.US,D,20180820,000000,12.8,13,12.8,12.85,14439,0
+CLFD.US,D,20180821,000000,13,13.1,12.95,13,11148,0
+CLFD.US,D,20180822,000000,13.05,13.1,12.85,13,11607,0
+CLFD.US,D,20180823,000000,13.1,13.35,13.05,13.25,11464,0
+CLFD.US,D,20180824,000000,13.2,13.55,13,13.4,33037,0
+CLFD.US,D,20180827,000000,13.4,13.85,13.35,13.45,16862,0
+CLFD.US,D,20180828,000000,13.45,13.5,13.35,13.45,7025,0
+CLFD.US,D,20180829,000000,13.55,13.55,13.15,13.35,16345,0
+CLFD.US,D,20180830,000000,13.4,13.55,13.25,13.35,14425,0
+CLFD.US,D,20180831,000000,13.3,13.7,13.3,13.65,24687,0
+CLFD.US,D,20180904,000000,13.5,13.95,13.5,13.85,35037,0
+CLFD.US,D,20180905,000000,13.85,14,13.675,13.95,28637,0
+CLFD.US,D,20180906,000000,13.95,14,13.85,13.95,11957,0
+CLFD.US,D,20180907,000000,14,14.1,13.55,13.85,28240,0
+CLFD.US,D,20180910,000000,13.95,13.95,13.55,13.75,9364,0
+CLFD.US,D,20180911,000000,13.75,13.8,13.65,13.75,17965,0
+CLFD.US,D,20180912,000000,13.8,13.85,13.5,13.55,14858,0
+CLFD.US,D,20180913,000000,13.95,14.05,13.6,13.65,6506,0
+CLFD.US,D,20180914,000000,13.5,14.05,13.5,13.7,14878,0
+CLFD.US,D,20180917,000000,13.75,13.75,13.25,13.35,17362,0
+CLFD.US,D,20180918,000000,13.35,13.6,13.35,13.4,20284,0
+CLFD.US,D,20180919,000000,13.45,13.65,13.25,13.6,17266,0
+CLFD.US,D,20180920,000000,13.55,13.575,13.15,13.25,16490,0
+CLFD.US,D,20180921,000000,13.15,13.3,12.9,13.3,74080,0
+CLFD.US,D,20180924,000000,13.35,13.7,13.05,13.15,22664,0
+CLFD.US,D,20180925,000000,12.85,13.15,12.75,12.9,28639,0
+CLFD.US,D,20180926,000000,12.994,13.3,12.55,13.25,22919,0
+CLFD.US,D,20180927,000000,13.05,13.45,12.86,13.4,15590,0
+CLFD.US,D,20180928,000000,13.5,13.7,13.3,13.45,52076,0
+CLFD.US,D,20181001,000000,13.5,13.6475,13.28,13.35,12988,0
+CLFD.US,D,20181002,000000,13.26,13.49,12.985,13.4,10268,0
+CLFD.US,D,20181003,000000,13.34,13.72,12.837,13.63,10592,0
+CLFD.US,D,20181004,000000,13.6,13.6,11.73,11.94,56925,0
+CLFD.US,D,20181005,000000,11.93,12.67,11.93,12.33,35553,0
+CLFD.US,D,20181008,000000,12.31,12.59,12.26,12.37,23891,0
+CLFD.US,D,20181009,000000,12.39,12.4,12.33,12.35,28730,0
+CLFD.US,D,20181010,000000,12.4,12.45,12.27,12.28,26361,0
+CLFD.US,D,20181011,000000,12.11,12.53,12.1,12.11,16893,0
+CLFD.US,D,20181012,000000,12.27,12.27,11.8778,12.11,21866,0
+CLFD.US,D,20181015,000000,12.1,12.14,11.7,12.06,13133,0
+CLFD.US,D,20181016,000000,12.07,12.59,12.07,12.58,18154,0
+CLFD.US,D,20181017,000000,12.54,12.82,12.535,12.72,15538,0
+CLFD.US,D,20181018,000000,12.73,12.73,12.09,12.56,8066,0
+CLFD.US,D,20181019,000000,12.47,12.8751,12.27,12.27,9454,0
+CLFD.US,D,20181022,000000,12.32,12.6,12.2194,12.46,10663,0
+CLFD.US,D,20181023,000000,12.41,12.52,11.9,12.37,9430,0
+CLFD.US,D,20181024,000000,12.26,12.32,11.945,12.01,40690,0
+CLFD.US,D,20181025,000000,12.06,12.35,12.06,12.23,12305,0
+CLFD.US,D,20181026,000000,12.14,12.23,11.77,11.88,26337,0
+CLFD.US,D,20181029,000000,11.94,12.27,11.915,12.06,15607,0
+CLFD.US,D,20181030,000000,12.05,12.26,11.85,12.03,19399,0
+CLFD.US,D,20181031,000000,12.1,12.39,12.02,12.02,14103,0
+CLFD.US,D,20181101,000000,12.13,12.3,12.0235,12.26,19864,0
+CLFD.US,D,20181102,000000,12.31,12.5,12.13,12.35,21906,0
+CLFD.US,D,20181105,000000,12.35,12.35,11.93,11.93,14038,0
+CLFD.US,D,20181106,000000,11.86,12.1624,11.86,12.11,13419,0
+CLFD.US,D,20181107,000000,12.24,12.53,12.153,12.5,27834,0
+CLFD.US,D,20181108,000000,12.35,12.47,12,12.47,29691,0
+CLFD.US,D,20181109,000000,13.47,14.34,13.26,13.71,110773,0
+CLFD.US,D,20181112,000000,13.71,13.9,13.06,13.16,36948,0
+CLFD.US,D,20181113,000000,13.29,13.4097,12,12.09,62605,0
+CLFD.US,D,20181114,000000,12.08,12.35,12.07,12.17,15496,0
+CLFD.US,D,20181115,000000,12.16,12.7,12.16,12.44,20797,0
+CLFD.US,D,20181116,000000,12.34,12.65,11.9401,12.36,16890,0
+CLFD.US,D,20181119,000000,12.1967,12.4,12.05,12.08,16312,0
+CLFD.US,D,20181120,000000,12,12.655,12,12.26,21562,0
+CLFD.US,D,20181121,000000,12.34,12.3709,12.2,12.28,5519,0
+CLFD.US,D,20181123,000000,12.22,12.86,12.22,12.25,4158,0
+CLFD.US,D,20181126,000000,12.4,12.67,12.09,12.22,18581,0
+CLFD.US,D,20181127,000000,12.37,12.37,12.05,12.08,11083,0
+CLFD.US,D,20181128,000000,12.2,12.68,12.2,12.47,39842,0
+CLFD.US,D,20181129,000000,12.4,12.52,12.4,12.4,12184,0
+CLFD.US,D,20181130,000000,12.41,12.71,12.19,12.34,26866,0
+CLFD.US,D,20181203,000000,12.35,12.58,12.13,12.58,18339,0
+CLFD.US,D,20181204,000000,12.53,12.53,11.8,12.1,10846,0
+CLFD.US,D,20181206,000000,11.77,11.98,11.63,11.88,20697,0
+CLFD.US,D,20181207,000000,11.75,12.18,11.39,11.71,32152,0
+CLFD.US,D,20181210,000000,11.56,11.8,11.11,11.69,20331,0
+CLFD.US,D,20181211,000000,11.51,11.63,11.23,11.4,17275,0
+CLFD.US,D,20181212,000000,11.46,11.86,11.02,11.44,22767,0
+CLFD.US,D,20181213,000000,11.32,11.32,10.5,10.62,66063,0
+CLFD.US,D,20181214,000000,10.62,10.98,10.5,10.8,19343,0
+CLFD.US,D,20181217,000000,10.81,10.98,10.55,10.93,22039,0
+CLFD.US,D,20181218,000000,10.93,10.93,10.53,10.72,25977,0
+CLFD.US,D,20181219,000000,10.59,10.81,10.57,10.62,15465,0
+CLFD.US,D,20181220,000000,10.65,10.7,10.01,10.02,33951,0
+CLFD.US,D,20181221,000000,10.05,10.17,8.41,8.77,142605,0
+CLFD.US,D,20181224,000000,8.65,9.42,8.65,9.27,27409,0
+CLFD.US,D,20181226,000000,9.38,9.99,9.2299,9.77,51492,0
+CLFD.US,D,20181227,000000,9.31,10.11,9.31,9.81,29652,0
+CLFD.US,D,20181228,000000,9.87,9.96,9.16,9.42,84771,0
+CLFD.US,D,20181231,000000,9.5,9.93,9.5,9.92,66313,0
+CLFD.US,D,20190102,000000,9.86,10.68,9.86,10.67,28011,0
+CLFD.US,D,20190103,000000,10.59,10.59,10,10.25,25314,0
+CLFD.US,D,20190104,000000,10.55,11.31,10.55,10.77,20862,0
+CLFD.US,D,20190107,000000,10.75,11.19,10.47,10.75,19432,0
+CLFD.US,D,20190108,000000,10.91,11.2499,10.02,10.82,18477,0
+CLFD.US,D,20190109,000000,10.86,11.08,10.426,11.08,8959,0
+CLFD.US,D,20190110,000000,11.04,11.4247,10.74,10.9,16273,0
+CLFD.US,D,20190111,000000,10.78,11.23,10.78,10.94,6704,0
+CLFD.US,D,20190114,000000,10.82,11.6028,10.58,10.65,22424,0
+CLFD.US,D,20190115,000000,10.7624,10.92,10.65,10.92,5054,0
+CLFD.US,D,20190116,000000,10.9,11.23,10.79,11.04,21094,0
+CLFD.US,D,20190117,000000,11,11.38,11,11.16,28402,0
+CLFD.US,D,20190118,000000,11.18,11.3,11.034,11.21,15285,0
+CLFD.US,D,20190122,000000,11.08,11.64,11.08,11.45,75102,0
+CLFD.US,D,20190123,000000,11.5,12,11.33,12,19927,0
+CLFD.US,D,20190124,000000,12.13,12.13,11.775,12.05,15028,0
+CLFD.US,D,20190125,000000,12.15,12.215,11.82,12.15,13284,0
+CLFD.US,D,20190128,000000,11.93,12.55,11.65,12.25,23214,0
+CLFD.US,D,20190129,000000,12.29,12.58,11.84,11.94,38800,0
+CLFD.US,D,20190130,000000,11.94,12.8,11.8691,12.06,9674,0
+CLFD.US,D,20190131,000000,12.05,12.5549,11.76,11.77,33297,0
+CLFD.US,D,20190201,000000,13.14,13.14,11.5878,12.21,99545,0
+CLFD.US,D,20190204,000000,12.21,12.73,11.37,11.92,50575,0
+CLFD.US,D,20190205,000000,12.04,12.32,11.9101,12.19,26740,0
+CLFD.US,D,20190206,000000,12.09,12.46,11.46,12.36,52978,0
+CLFD.US,D,20190207,000000,12.36,12.36,12.0871,12.17,14429,0
+CLFD.US,D,20190208,000000,12.147,12.5,12.147,12.47,21047,0
+CLFD.US,D,20190211,000000,12.42,12.5,12.4,12.44,8053,0
+CLFD.US,D,20190212,000000,12.55,13,12.55,13,38591,0
+CLFD.US,D,20190213,000000,12.99,13.42,12.98,13.38,25229,0
+CLFD.US,D,20190214,000000,13.2884,13.43,13.03,13.03,27861,0
+CLFD.US,D,20190215,000000,13.15,13.57,13,13.5,27402,0
+CLFD.US,D,20190219,000000,13.56,13.92,13.33,13.76,37203,0
+CLFD.US,D,20190220,000000,13.63,14.11,13.63,14.01,64104,0
+CLFD.US,D,20190221,000000,14.35,14.39,13.95,14.19,27026,0
+CLFD.US,D,20190222,000000,13.68,14.4,13.68,14.4,14933,0
+CLFD.US,D,20190225,000000,14.1279,14.83,14.1279,14.37,64503,0
+CLFD.US,D,20190226,000000,14.3001,14.775,14.05,14.25,25800,0
+CLFD.US,D,20190227,000000,14.34,14.71,14.25,14.41,22860,0
+CLFD.US,D,20190228,000000,14.51,14.9012,14.355,14.52,24312,0
+CLFD.US,D,20190301,000000,14.6,14.88,14.6,14.77,9219,0
+CLFD.US,D,20190304,000000,14.79,16.75,14.79,15.77,313584,0
+CLFD.US,D,20190305,000000,15.92,16.24,15.7,15.84,76516,0
+CLFD.US,D,20190306,000000,15.97,15.97,15.3,15.4,45019,0
+CLFD.US,D,20190307,000000,15.503,15.57,15.15,15.29,24268,0
+CLFD.US,D,20190308,000000,15.06,15.45,15.05,15.37,24910,0
+CLFD.US,D,20190311,000000,15.51,16.28,15.5,15.69,45452,0
+CLFD.US,D,20190312,000000,15.68,15.86,15.6,15.64,22345,0
+CLFD.US,D,20190313,000000,15.11,15.88,15.11,15.38,23879,0
+CLFD.US,D,20190314,000000,15.6,15.6,15.14,15.38,19082,0
+CLFD.US,D,20190315,000000,15.38,15.7305,15.15,15.3,53413,0
+CLFD.US,D,20190318,000000,15.31,15.49,14.56,14.79,39653,0
+CLFD.US,D,20190319,000000,14.93,15.265,14.8,15,42544,0
+CLFD.US,D,20190320,000000,14.91,15.13,14.66,14.84,18895,0
+CLFD.US,D,20190321,000000,14.83,15.13,14.83,15,17817,0
+CLFD.US,D,20190322,000000,14.92,15.34,13.98,14.17,45044,0
+CLFD.US,D,20190325,000000,14.29,15,14.29,14.72,28644,0
+CLFD.US,D,20190326,000000,14.43,14.97,14.1,14.43,74818,0
+CLFD.US,D,20190327,000000,14.25,14.42,13.62,14.31,51026,0
+CLFD.US,D,20190328,000000,14.26,14.55,14.2,14.46,16048,0
+CLFD.US,D,20190329,000000,14.54,14.85,14.43,14.7,22847,0
+CLFD.US,D,20190401,000000,14.9,14.93,14.49,14.64,14644,0
+CLFD.US,D,20190402,000000,14.63,14.73,13.9609,14.645,15427,0
+CLFD.US,D,20190403,000000,14.77,14.88,14.5767,14.75,17090,0
+CLFD.US,D,20190404,000000,14.75,14.85,13.54,14.7,21161,0
+CLFD.US,D,20190405,000000,14.69,15.07,13.6609,15.07,19833,0
+CLFD.US,D,20190408,000000,14.62,14.86,14.3494,14.74,14333,0
+CLFD.US,D,20190409,000000,14.75,14.96,14.6524,14.93,12562,0
+CLFD.US,D,20190410,000000,14.9337,15.435,14.9337,15.36,33008,0
+CLFD.US,D,20190411,000000,15.32,15.32,15,15,9402,0
+CLFD.US,D,20190412,000000,14.99,15.31,14.8504,15.28,9878,0
+CLFD.US,D,20190415,000000,15.15,15.16,14.8,15.08,16537,0
+CLFD.US,D,20190416,000000,14.9636,15.42,14.9636,15.06,12936,0
+CLFD.US,D,20190417,000000,15.0115,15.29,14.95,15.17,25765,0
+CLFD.US,D,20190418,000000,15.12,15.34,15.08,15.34,10880,0
+CLFD.US,D,20190422,000000,15.07,15.37,15.07,15.18,13592,0
+CLFD.US,D,20190423,000000,15.1,15.5,15.06,15.17,19983,0
+CLFD.US,D,20190424,000000,15.16,15.41,15.0387,15.38,16316,0
+CLFD.US,D,20190425,000000,15.31,15.64,15.08,15.305,33202,0
+CLFD.US,D,20190426,000000,15.99,15.99,14.25,14.92,44020,0
+CLFD.US,D,20190429,000000,14.88,15.1239,14.7081,14.84,17397,0
+CLFD.US,D,20190430,000000,14.87,14.87,14.52,14.74,30368,0
+CLFD.US,D,20190501,000000,14.67,14.7,14.41,14.41,25293,0
+CLFD.US,D,20190502,000000,14.3479,14.429,13.8,13.97,31224,0
+CLFD.US,D,20190503,000000,14.35,14.75,14.33,14.75,25017,0
+CLFD.US,D,20190506,000000,14.38,14.67,14.27,14.51,14493,0
+CLFD.US,D,20190507,000000,14.56,14.56,14.11,14.18,9481,0
+CLFD.US,D,20190508,000000,14.29,14.59,14.21,14.36,13616,0
+CLFD.US,D,20190509,000000,14.39,14.39,14.05,14.21,7118,0
+CLFD.US,D,20190510,000000,14.2512,14.54,14.2385,14.36,4493,0
+CLFD.US,D,20190513,000000,14.01,14.19,13.76,13.91,18762,0
+CLFD.US,D,20190514,000000,14.04,14.2,14.01,14.2,9863,0
+CLFD.US,D,20190515,000000,13.98,14.49,13.98,14.42,9835,0
+CLFD.US,D,20190516,000000,14.4,14.75,14.27,14.57,12300,0
+CLFD.US,D,20190517,000000,14.39,14.74,14.3,14.3,12199,0
+CLFD.US,D,20190520,000000,14.1402,14.19,13.95,14.07,9593,0
+CLFD.US,D,20190521,000000,14.0806,14.3,13.96,14.28,4382,0
+CLFD.US,D,20190522,000000,13.88,14.25,13.88,14.06,4869,0
+CLFD.US,D,20190523,000000,13.9,14.16,13.7,14.04,51671,0
+CLFD.US,D,20190524,000000,13.98,14.38,13.98,14.19,21914,0
+CLFD.US,D,20190528,000000,14.0493,14.185,13.83,13.86,11118,0
+CLFD.US,D,20190529,000000,13.91,14.08,13.5499,13.7,10021,0
+CLFD.US,D,20190530,000000,13.69,14.05,13.69,13.79,19899,0
+CLFD.US,D,20190531,000000,13.52,13.93,13,13.29,27416,0
+CLFD.US,D,20190603,000000,13.65,13.94,13.35,13.38,19342,0
+CLFD.US,D,20190604,000000,13.1502,13.9,12.52,12.74,23914,0
+CLFD.US,D,20190605,000000,12.75,13.35,12.67,12.99,38199,0
+CLFD.US,D,20190606,000000,13.205,13.43,13,13.42,5241,0
+CLFD.US,D,20190607,000000,13.35,13.7125,12.3371,13.43,9408,0
+CLFD.US,D,20190610,000000,13.42,13.99,13.01,13.68,4682,0
+CLFD.US,D,20190611,000000,13.93,13.93,13.54,13.76,9427,0
+CLFD.US,D,20190612,000000,13.68,13.87,13.37,13.38,4679,0
+CLFD.US,D,20190613,000000,13.57,13.78,13.46,13.65,43547,0
+CLFD.US,D,20190614,000000,13.64,13.77,13.23,13.33,5539,0
+CLFD.US,D,20190617,000000,13.39,13.58,13.12,13.21,8033,0
+CLFD.US,D,20190618,000000,13.32,13.4846,13.13,13.2,9865,0
+CLFD.US,D,20190619,000000,13.28,13.41,13.1,13.38,7381,0
+CLFD.US,D,20190620,000000,13.55,13.72,13.23,13.28,19736,0
+CLFD.US,D,20190621,000000,13.18,13.395,13.08,13.3,17769,0
+CLFD.US,D,20190624,000000,13.4422,13.54,13.3,13.31,11676,0
+CLFD.US,D,20190625,000000,13.36,13.572,13.05,13.16,5764,0
+CLFD.US,D,20190626,000000,13.01,13.6366,13.01,13.1,11532,0
+CLFD.US,D,20190627,000000,13.12,13.24,12.54,12.98,12824,0
+CLFD.US,D,20190628,000000,12.77,13.29,12.73,13.25,170619,0
+CLFD.US,D,20190701,000000,13.34,13.46,12.46,13.21,10995,0
+CLFD.US,D,20190702,000000,13.31,13.31,12.0646,13.15,6936,0
+CLFD.US,D,20190703,000000,13.55,13.55,13.14,13.25,7110,0
+CLFD.US,D,20190705,000000,13.29,13.62,12.99,13.35,9400,0
+CLFD.US,D,20190708,000000,13.2,13.345,13.004,13.14,6758,0
+CLFD.US,D,20190709,000000,13.01,13.25,13.01,13.18,6149,0
+CLFD.US,D,20190710,000000,13.2658,13.5,13.13,13.17,9289,0
+CLFD.US,D,20190711,000000,13.1566,13.39,12.945,13.08,12344,0
+CLFD.US,D,20190712,000000,12.943,13.39,12.943,13.17,34418,0
+CLFD.US,D,20190715,000000,13.2019,13.3,13.05,13.07,18647,0
+CLFD.US,D,20190716,000000,13.17,13.4,12.8685,13.38,39268,0
+CLFD.US,D,20190717,000000,13.3,13.49,13.24,13.295,34054,0
+CLFD.US,D,20190718,000000,13.26,13.4133,13.175,13.26,8371,0
+CLFD.US,D,20190719,000000,13.19,13.34,13.11,13.25,7487,0
+CLFD.US,D,20190722,000000,13.29,13.5,13.09,13.41,9999,0
+CLFD.US,D,20190723,000000,13.41,13.96,13.24,13.82,23157,0
+CLFD.US,D,20190724,000000,13.89,14.04,13.74,13.94,8999,0
+CLFD.US,D,20190725,000000,14.04,14.04,13.1,13.28,19249,0
+CLFD.US,D,20190726,000000,13.06,13.71,12.65,13.35,31815,0
+CLFD.US,D,20190729,000000,13.35,13.45,13.06,13.06,23777,0
+CLFD.US,D,20190730,000000,12.99,13.28,12.7701,13.06,47497,0
+CLFD.US,D,20190731,000000,13.2681,13.69,13.25,13.25,21294,0
+CLFD.US,D,20190801,000000,13.3,13.48,13.03,13.14,15974,0
+CLFD.US,D,20190802,000000,12.96,12.96,12.14,12.31,18376,0
+CLFD.US,D,20190805,000000,12.06,12.1705,11.61,11.81,30316,0
+CLFD.US,D,20190806,000000,11.6584,12.03,11.6584,11.92,15993,0
+CLFD.US,D,20190807,000000,11.68,12.37,11.68,11.95,15792,0
+CLFD.US,D,20190808,000000,12.2028,12.53,12.155,12.43,16189,0
+CLFD.US,D,20190809,000000,12.5,12.6,12.1,12.17,9933,0
+CLFD.US,D,20190812,000000,12.21,12.22,11.81,12.105,8757,0
+CLFD.US,D,20190813,000000,12.0486,12.42,11.8917,12.39,4166,0
+CLFD.US,D,20190814,000000,12.15,12.43,11.5,11.65,16775,0
+CLFD.US,D,20190815,000000,11.25,11.85,10.15,10.81,92195,0
+CLFD.US,D,20190816,000000,10.85,11.21,10.57,10.88,47165,0
+CLFD.US,D,20190819,000000,10.93,11.655,10.5397,10.89,21578,0
+CLFD.US,D,20190820,000000,10.82,11.2455,10.78,11.04,15924,0
+CLFD.US,D,20190821,000000,11.23,11.9376,11.23,11.55,27334,0
+CLFD.US,D,20190822,000000,11.6,11.72,11.31,11.49,13098,0
+CLFD.US,D,20190823,000000,11.2075,11.43,10.64,10.75,22196,0
+CLFD.US,D,20190826,000000,10.95,11.51,10.86,11.45,15224,0
+CLFD.US,D,20190827,000000,11.5,11.5719,10.98,11.055,13109,0
+CLFD.US,D,20190828,000000,10.73,11.2,10.65,10.77,22786,0
+CLFD.US,D,20190829,000000,10.86,11.1,10.63,10.66,39874,0
+CLFD.US,D,20190830,000000,10.65,10.8,10.51,10.69,86516,0
+CLFD.US,D,20190903,000000,10.64,10.65,10.38,10.4,15167,0
+CLFD.US,D,20190904,000000,10.6,10.8595,10.4901,10.6,13792,0
+CLFD.US,D,20190905,000000,10.77,11.07,10.4,10.5,71000,0
+CLFD.US,D,20190906,000000,10.55,10.82,10.05,10.31,107493,0
+CLFD.US,D,20190909,000000,10.36,11.5,10.32,11.3,57008,0
+CLFD.US,D,20190910,000000,11.34,12.17,11.27,12.07,32522,0
+CLFD.US,D,20190911,000000,12.24,12.44,12.1,12.22,29053,0
+CLFD.US,D,20190912,000000,12.28,12.47,12.1463,12.47,15141,0
+CLFD.US,D,20190913,000000,12.51,12.89,12.34,12.7,20647,0
+CLFD.US,D,20190916,000000,12.65,12.98,12.33,12.61,18902,0
+CLFD.US,D,20190917,000000,12.6,12.7761,12.425,12.44,16186,0
+CLFD.US,D,20190918,000000,12.51,12.67,12.19,12.27,14530,0
+CLFD.US,D,20190919,000000,12.43,12.71,11.85,12.34,12482,0
+CLFD.US,D,20190920,000000,12.34,12.5,12.13,12.26,35301,0
+CLFD.US,D,20190923,000000,12.02,12.44,12.02,12.29,8420,0
+CLFD.US,D,20190924,000000,12.21,12.37,11.73,11.75,12183,0
+CLFD.US,D,20190925,000000,11.6511,12.41,11.51,12.35,21074,0
+CLFD.US,D,20190926,000000,12.21,12.4542,12.12,12.18,16720,0
+CLFD.US,D,20190927,000000,12.18,12.341,11.81,12.14,37210,0
+CLFD.US,D,20190930,000000,12.24,12.27,11.78,11.85,17499,0
+CLFD.US,D,20191001,000000,12.03,12.03,11.38,11.54,21414,0
+CLFD.US,D,20191002,000000,11.45,11.8,11.3,11.69,10357,0
+CLFD.US,D,20191003,000000,11.57,11.84,11.46,11.6,5784,0
+CLFD.US,D,20191004,000000,11.78,11.85,11.35,11.79,14817,0
+CLFD.US,D,20191007,000000,11.8,12.08,11.8,12.04,16059,0
+CLFD.US,D,20191008,000000,11.93,11.96,11.63,11.82,6464,0
+CLFD.US,D,20191009,000000,11.96,12.05,11.2,11.75,5322,0
+CLFD.US,D,20191010,000000,11.85,11.88,11.405,11.86,7695,0
+CLFD.US,D,20191011,000000,12.12,12.765,11.84,12.32,23492,0
+CLFD.US,D,20191014,000000,11.7,12.1999,11.7,12.09,3834,0
+CLFD.US,D,20191015,000000,11.96,12.35,11.96,12.2,22828,0
+CLFD.US,D,20191016,000000,12.33,12.35,12.09,12.2,14849,0
+CLFD.US,D,20191017,000000,12.2,12.27,12.11,12.16,6952,0
+CLFD.US,D,20191018,000000,12.07,12.16,11.72,11.9,8244,0
+CLFD.US,D,20191021,000000,12.13,12.5218,12.13,12.31,15754,0
+CLFD.US,D,20191022,000000,12.37,12.4682,12.11,12.26,7576,0
+CLFD.US,D,20191023,000000,12.35,12.35,12.1301,12.14,5757,0
+CLFD.US,D,20191024,000000,12.195,12.27,12.16,12.16,10710,0
+CLFD.US,D,20191025,000000,12.25,12.46,12.2,12.24,8778,0
+CLFD.US,D,20191028,000000,12.39,12.59,12.35,12.43,10611,0
+CLFD.US,D,20191029,000000,12.29,12.7,12.04,12.65,13402,0
+CLFD.US,D,20191030,000000,12.59,12.685,12.28,12.43,17035,0
+CLFD.US,D,20191031,000000,12.25,12.47,12.25,12.33,6751,0
+CLFD.US,D,20191101,000000,12.47,12.69,12.47,12.57,17014,0
+CLFD.US,D,20191104,000000,12.6,12.8599,12.6,12.62,7157,0
+CLFD.US,D,20191105,000000,12.72,12.79,12.26,12.33,13905,0
+CLFD.US,D,20191106,000000,12.39,12.39,11.7,11.82,15669,0
+CLFD.US,D,20191107,000000,12.3149,12.3149,11.78,12.26,17939,0
+CLFD.US,D,20191108,000000,11.91,12.45,11.91,12.39,17650,0
+CLFD.US,D,20191111,000000,12.18,12.45,12.18,12.45,6119,0
+CLFD.US,D,20191112,000000,12.345,12.45,12.29,12.42,17668,0
+CLFD.US,D,20191113,000000,12.44,12.45,12.12,12.43,26430,0
+CLFD.US,D,20191114,000000,12.385,12.45,12.385,12.42,17937,0
+CLFD.US,D,20191115,000000,12.45,12.46,12.235,12.41,27918,0
+CLFD.US,D,20191118,000000,12.43,12.46,12.2403,12.46,45515,0
+CLFD.US,D,20191119,000000,12.445,12.75,12.26,12.71,43036,0
+CLFD.US,D,20191120,000000,12.53,12.76,12.37,12.37,26568,0
+CLFD.US,D,20191121,000000,12.51,12.58,12.35,12.49,14554,0
+CLFD.US,D,20191122,000000,12.67,12.85,12.52,12.81,30556,0
+CLFD.US,D,20191125,000000,12.81,13.08,12.63,13.04,31390,0
+CLFD.US,D,20191126,000000,13.04,13.1143,12.8423,12.95,21430,0
+CLFD.US,D,20191127,000000,13.08,13.25,13,13.25,21575,0
+CLFD.US,D,20191129,000000,13.31,13.6,13.278,13.57,26561,0
+CLFD.US,D,20191202,000000,13.61,13.98,13.38,13.85,25572,0
+CLFD.US,D,20191203,000000,13.81,13.96,13.4248,13.89,12500,0
+CLFD.US,D,20191204,000000,14.04,14.075,13.79,13.79,14692,0
+CLFD.US,D,20191205,000000,13.8,13.92,13.64,13.72,11070,0
+CLFD.US,D,20191206,000000,13.7771,14.15,13.7771,14.1,31747,0
+CLFD.US,D,20191209,000000,13.96,14.14,13.96,14.01,19361,0
+CLFD.US,D,20191210,000000,13.96,14.17,13.955,14.17,12578,0
+CLFD.US,D,20191211,000000,14.17,14.49,13.83,14.47,18996,0
+CLFD.US,D,20191212,000000,14.49,14.86,14.35,14.64,25595,0
+CLFD.US,D,20191213,000000,14.66,14.9,14.65,14.83,15228,0
+CLFD.US,D,20191216,000000,14.78,14.89,14.65,14.7,47535,0
+CLFD.US,D,20191217,000000,14.66,14.84,14.58,14.69,14513,0
+CLFD.US,D,20191218,000000,14.74,14.74,14.47,14.47,34866,0
+CLFD.US,D,20191219,000000,14.46,14.495,14.1,14.21,19588,0
+CLFD.US,D,20191220,000000,14.22,14.65,13.82,14.15,53622,0
+CLFD.US,D,20191223,000000,14.09,14.2,13.83,13.92,11644,0
+CLFD.US,D,20191224,000000,13.93,14.17,13.89,14.17,4550,0
+CLFD.US,D,20191226,000000,14.35,14.35,13.81,14.04,12653,0
+CLFD.US,D,20191227,000000,13.8,14.09,13.8,13.94,6793,0
+CLFD.US,D,20191230,000000,14.06,14.06,13.6601,13.86,8223,0
+CLFD.US,D,20191231,000000,13.873,14.04,13.85,13.94,14156,0
+CLFD.US,D,20200102,000000,14,14,13.83,13.93,4099,0
+CLFD.US,D,20200103,000000,13.94,13.96,13.73,13.73,12613,0
+CLFD.US,D,20200106,000000,13.55,13.96,13.55,13.84,6795,0
+CLFD.US,D,20200107,000000,13.85,13.96,13.8,13.87,10975,0
+CLFD.US,D,20200108,000000,13.92,13.97,13.81,13.83,13137,0
+CLFD.US,D,20200109,000000,13.97,14.25,13.865,14.25,21080,0
+CLFD.US,D,20200110,000000,14.25,14.445,14.01,14.08,16392,0
+CLFD.US,D,20200113,000000,14.24,14.2601,14.03,14.18,9019,0
+CLFD.US,D,20200114,000000,14.18,14.195,13.73,13.73,18618,0
+CLFD.US,D,20200115,000000,13.61,13.87,13.56,13.63,13696,0
+CLFD.US,D,20200116,000000,13.83,14.27,13.83,14.22,11466,0
+CLFD.US,D,20200117,000000,14.39,14.45,14.14,14.14,14101,0
+CLFD.US,D,20200121,000000,14.22,14.39,14.19,14.3,15750,0
+CLFD.US,D,20200122,000000,14.15,14.42,13.84,13.84,19733,0
+CLFD.US,D,20200123,000000,13.91,14.65,13.91,14.21,17872,0
+CLFD.US,D,20200124,000000,13.96,14.48,13.85,14.26,16928,0
+CLFD.US,D,20200127,000000,14.03,14.335,13.84,13.84,13657,0
+CLFD.US,D,20200128,000000,13.8658,14.1699,13.8658,14.06,9981,0
+CLFD.US,D,20200129,000000,13.92,13.92,13.36,13.46,10002,0
+CLFD.US,D,20200130,000000,13.48,13.5,13.24,13.24,9174,0
+CLFD.US,D,20200131,000000,13.53,13.915,12.5997,12.72,22296,0
+CLFD.US,D,20200203,000000,12.67,12.937,12.67,12.67,8376,0
+CLFD.US,D,20200204,000000,12.7,12.83,12.66,12.66,3240,0
+CLFD.US,D,20200205,000000,12.7686,12.83,12.6,12.79,18408,0
+CLFD.US,D,20200206,000000,12.795,12.85,12.23,12.35,14288,0
+CLFD.US,D,20200207,000000,12.19,12.29,11.85,11.87,15618,0
+CLFD.US,D,20200210,000000,11.9,12.26,11.53,11.86,27424,0
+CLFD.US,D,20200211,000000,12.03,12.5409,11.96,12.31,14491,0
+CLFD.US,D,20200212,000000,12.53,13.2396,12.4,12.55,6127,0
+CLFD.US,D,20200213,000000,12.3003,12.4,12.22,12.4,8538,0
+CLFD.US,D,20200214,000000,12.42,12.63,12.1059,12.16,10562,0
+CLFD.US,D,20200218,000000,12.23,12.85,11.97,12.03,11016,0
+CLFD.US,D,20200219,000000,12.06,12.345,12.06,12.06,7591,0
+CLFD.US,D,20200220,000000,12.01,12.17,11.67,11.9,26694,0
+CLFD.US,D,20200221,000000,11.93,13.11,11.91,11.91,10861,0
+CLFD.US,D,20200224,000000,11.82,12.3,11.7,11.78,13094,0
+CLFD.US,D,20200225,000000,11.78,11.78,11.1608,11.35,16738,0
+CLFD.US,D,20200226,000000,11.35,11.35,11.02,11.05,17978,0
+CLFD.US,D,20200227,000000,10.99,11.285,10.0814,11.005,23630,0
+CLFD.US,D,20200228,000000,10.64,11.12,10.49,10.72,45996,0
+CLFD.US,D,20200302,000000,10.88,11.02,10.73,10.91,24996,0
+CLFD.US,D,20200303,000000,11.03,11.03,10.18,10.43,48776,0
+CLFD.US,D,20200304,000000,10.4,11.2,10.37,11.14,20210,0
+CLFD.US,D,20200305,000000,10.86,11.03,10.5,10.76,19132,0
+CLFD.US,D,20200306,000000,10.67,11.11,10.6,10.78,20679,0
+CLFD.US,D,20200309,000000,10.24,10.735,10.23,10.53,30238,0
+CLFD.US,D,20200310,000000,10.7,10.7,9.81,10.37,23682,0
+CLFD.US,D,20200311,000000,10.3,10.3,9.97,10.25,22564,0
+CLFD.US,D,20200312,000000,9.89,10.03,9.03,9.135,46415,0
+CLFD.US,D,20200313,000000,9.53,10.48,9,9.82,39807,0
+CLFD.US,D,20200316,000000,8.97,10.3799,8.32,9.35,66526,0
+CLFD.US,D,20200317,000000,9.41,10.7,9.075,10.7,47428,0
+CLFD.US,D,20200318,000000,8.76,10.5,8.76,9.09,40007,0
+CLFD.US,D,20200319,000000,9.08,10.06,9.08,9.94,39549,0
+CLFD.US,D,20200320,000000,9.9,10.45,9.03,9.03,51304,0
+CLFD.US,D,20200323,000000,9.26,9.49,8.96,9.14,23467,0
+CLFD.US,D,20200324,000000,9.71,10.21,9.63,10.21,37300,0
+CLFD.US,D,20200325,000000,10.09,10.6,9.785,10.32,18200,0
+CLFD.US,D,20200326,000000,10.3,10.75,9.537,10.75,25172,0
+CLFD.US,D,20200327,000000,10.27,10.65,10.15,10.24,21677,0
+CLFD.US,D,20200330,000000,10.26,11,10.26,11,14754,0
+CLFD.US,D,20200331,000000,10.64,11.85,10.64,11.85,38149,0
+CLFD.US,D,20200401,000000,11.3299,11.86,11.2,11.47,36474,0
+CLFD.US,D,20200402,000000,11.57,11.99,11.015,11.25,29942,0
+CLFD.US,D,20200403,000000,11.24,11.37,11.02,11.1,22865,0
+CLFD.US,D,20200406,000000,11.63,11.93,11.28,11.65,83158,0
+CLFD.US,D,20200407,000000,11.89,11.93,10.74,10.86,29127,0
+CLFD.US,D,20200408,000000,11.17,11.75,10.66,11.75,39300,0
+CLFD.US,D,20200409,000000,11.94,11.94,11.59,11.81,13072,0
+CLFD.US,D,20200413,000000,11.66,11.83,11.36,11.57,20523,0
+CLFD.US,D,20200414,000000,11.62,12.05,11.62,11.97,18763,0
+CLFD.US,D,20200415,000000,11.62,12.0374,11.25,11.27,27713,0
+CLFD.US,D,20200416,000000,11.28,11.9919,11.28,11.96,26238,0
+CLFD.US,D,20200417,000000,12.78,12.93,12.36,12.72,39684,0
+CLFD.US,D,20200420,000000,12.41,12.9532,12.235,12.6,16416,0
+CLFD.US,D,20200421,000000,12.13,12.4065,11.091,12.2,27056,0
+CLFD.US,D,20200422,000000,12.56,12.79,12.33,12.75,13941,0
+CLFD.US,D,20200423,000000,13.23,13.42,12.6,12.74,29517,0
+CLFD.US,D,20200424,000000,13.21,13.21,11.98,12.49,29656,0
+CLFD.US,D,20200427,000000,12.6,13.25,12.6,13.21,45871,0
+CLFD.US,D,20200428,000000,13.5,13.5,13.06,13.25,22961,0
+CLFD.US,D,20200429,000000,13.85,14.53,13.3,13.84,55093,0
+CLFD.US,D,20200430,000000,13.5,13.51,12.78,13.03,33423,0
+CLFD.US,D,20200501,000000,12.66,12.96,12.585,12.82,17968,0
+CLFD.US,D,20200504,000000,12.66,13.12,12.21,12.9,26162,0
+CLFD.US,D,20200505,000000,13.15,13.15,12.0265,12.4,18113,0
+CLFD.US,D,20200506,000000,12.35,12.7,12.06,12.38,11950,0
+CLFD.US,D,20200507,000000,12.62,12.85,12.415,12.85,18278,0
+CLFD.US,D,20200508,000000,13.14,13.32,12.85,12.9,23073,0
+CLFD.US,D,20200511,000000,12.69,13.22,12.6,12.6,38182,0
+CLFD.US,D,20200512,000000,12.77,12.77,12.1,12.16,20067,0
+CLFD.US,D,20200513,000000,12.01,12.23,11.77,12.23,15529,0
+CLFD.US,D,20200514,000000,11.93,12.03,11.46,11.78,29988,0
+CLFD.US,D,20200515,000000,11.75,12.23,11.675,12.23,12211,0
+CLFD.US,D,20200518,000000,12.69,13,12.16,13,26610,0
+CLFD.US,D,20200519,000000,12.85,13.21,12.61,13.03,24785,0
+CLFD.US,D,20200520,000000,13.2,13.5,13.02,13.5,66893,0
+CLFD.US,D,20200521,000000,13.51,13.75,13.33,13.47,23945,0
+CLFD.US,D,20200522,000000,13.58,13.58,13.24,13.55,7639,0
+CLFD.US,D,20200526,000000,13.8,14,13.23,13.87,16556,0
+CLFD.US,D,20200527,000000,14,14.52,13.77,14.44,24583,0
+CLFD.US,D,20200528,000000,14.16,14.51,13.97,13.97,20838,0
+CLFD.US,D,20200529,000000,13.87,14.01,13.49,13.83,13617,0
+CLFD.US,D,20200601,000000,13.93,14.18,11.57,13.91,15976,0
+CLFD.US,D,20200602,000000,14.05,14.05,13.5,13.61,9311,0
+CLFD.US,D,20200603,000000,13.79,13.985,13.2,13.8,88691,0
+CLFD.US,D,20200604,000000,13.65,13.92,13.35,13.62,22604,0
+CLFD.US,D,20200605,000000,13.9,14.18,13.6202,14.14,28823,0
+CLFD.US,D,20200608,000000,14.17,14.17,13.67,13.73,21807,0
+CLFD.US,D,20200609,000000,13.56,13.8101,13.26,13.7,18084,0
+CLFD.US,D,20200610,000000,13.56,13.96,13.55,13.62,16840,0
+CLFD.US,D,20200611,000000,13.1,13.1,12.3,12.44,21867,0
+CLFD.US,D,20200612,000000,12.94,13.01,12.41,12.93,17113,0
+CLFD.US,D,20200615,000000,12.61,14.0243,12.557,13.96,28908,0
+CLFD.US,D,20200616,000000,14.17,14.19,14,14.09,21222,0
+CLFD.US,D,20200617,000000,14,14.2,13.97,14.01,15295,0
+CLFD.US,D,20200618,000000,13.88,13.99,13.42,13.53,27311,0
+CLFD.US,D,20200619,000000,13.71,14.04,13.48,13.53,36437,0
+CLFD.US,D,20200622,000000,13.5,13.752,13.25,13.48,9280,0
+CLFD.US,D,20200623,000000,13.64,13.9499,13.56,13.66,10706,0
+CLFD.US,D,20200624,000000,13.55,13.785,13.1001,13.34,20586,0
+CLFD.US,D,20200625,000000,13.265,13.86,13.265,13.83,21843,0
+CLFD.US,D,20200626,000000,13.57,13.84,13.13,13.74,66844,0
+CLFD.US,D,20200629,000000,13.78,14.19,13.63,13.95,22253,0
+CLFD.US,D,20200630,000000,13.91,14.11,13.714,13.96,13350,0
+CLFD.US,D,20200701,000000,14.01,14.1,14,14.04,10849,0
+CLFD.US,D,20200702,000000,14.25,14.25,13.905,14.02,17328,0
+CLFD.US,D,20200706,000000,14.27,14.285,13.9389,14.09,34465,0
+CLFD.US,D,20200707,000000,13.94,14.2379,13.51,13.66,19140,0
+CLFD.US,D,20200708,000000,13.68,13.73,13.44,13.64,13200,0
+CLFD.US,D,20200709,000000,13.56,13.78,13.16,13.36,19492,0
+CLFD.US,D,20200710,000000,13.47,13.72,13.47,13.72,10402,0
+CLFD.US,D,20200713,000000,13.71,13.85,13.56,13.63,12822,0
+CLFD.US,D,20200714,000000,13.61,14.04,13.58,13.86,11109,0
+CLFD.US,D,20200715,000000,14.14,14.355,13.92,14,26368,0
+CLFD.US,D,20200716,000000,13.9,14,13.77,13.77,6008,0
+CLFD.US,D,20200717,000000,13.74,14.15,13.62,13.77,17805,0
+CLFD.US,D,20200720,000000,13.8,13.9602,13.6903,13.73,4168,0
+CLFD.US,D,20200721,000000,13.75,13.9997,13.71,13.71,34494,0
+CLFD.US,D,20200722,000000,13.64,13.7488,13.64,13.73,11357,0
+CLFD.US,D,20200723,000000,13.87,14,13.81,13.99,59399,0
+CLFD.US,D,20200724,000000,16.84,18.11,15.9216,17.15,668109,0
+CLFD.US,D,20200727,000000,17.41,17.95,17,17.51,122355,0
+CLFD.US,D,20200728,000000,17.47,18.5,17.2901,18.38,89694,0
+CLFD.US,D,20200729,000000,18.42,18.76,16.98,17.84,168127,0
+CLFD.US,D,20200730,000000,17.56,19,17.56,18.88,100023,0
+CLFD.US,D,20200731,000000,19,19,17.9025,18.64,51197,0
+CLFD.US,D,20200803,000000,18.79,19.09,17.95,18.41,61690,0
+CLFD.US,D,20200804,000000,18.22,18.76,17.38,18.16,78608,0
+CLFD.US,D,20200805,000000,18.07,18.78,17.91,18.67,32731,0
+CLFD.US,D,20200806,000000,18.64,19,18.029,18.82,37034,0
+CLFD.US,D,20200807,000000,18.72,19.23,18.7,19,60347,0
+CLFD.US,D,20200810,000000,19.02,19.27,18.56,18.86,83017,0
+CLFD.US,D,20200811,000000,18.94,19.0192,17.9,18.26,54010,0
+CLFD.US,D,20200812,000000,18.38,18.94,18.04,18.63,45275,0
+CLFD.US,D,20200813,000000,18.64,18.81,18.3,18.64,34858,0
+CLFD.US,D,20200814,000000,18.5,18.9,18.35,18.82,22705,0
+CLFD.US,D,20200817,000000,18.95,19.08,18.486,18.6,41874,0
+CLFD.US,D,20200818,000000,18.54,18.68,18.19,18.39,30863,0
+CLFD.US,D,20200819,000000,18.39,18.84,18.36,18.58,33538,0
+CLFD.US,D,20200820,000000,18.42,18.76,18.04,18.39,40527,0
+CLFD.US,D,20200821,000000,18.25,18.25,17.47,17.8,85854,0
+CLFD.US,D,20200824,000000,17.9,18.19,17.82,18.04,32022,0
+CLFD.US,D,20200825,000000,18.07,18.07,17.76,17.87,39003,0
+CLFD.US,D,20200826,000000,17.91,18.83,17.5835,18.2,54457,0
+CLFD.US,D,20200827,000000,18.19,18.42,18.01,18.15,47832,0
+CLFD.US,D,20200828,000000,18.19,18.2609,17.82,17.92,27738,0
+CLFD.US,D,20200831,000000,18.4095,18.4302,17.6,17.6,47881,0
+CLFD.US,D,20200901,000000,17.63,18.01,17.63,18,26929,0
+CLFD.US,D,20200902,000000,17.95,21.76,17.7971,21.1,616078,0
+CLFD.US,D,20200903,000000,21.26,21.375,20.6,20.99,205124,0
+CLFD.US,D,20200904,000000,21.1,21.46,20.72,21.2,82989,0
+CLFD.US,D,20200908,000000,21.75,23.47,21.51,22.21,233735,0
+CLFD.US,D,20200909,000000,22.45,22.97,21.87,21.93,156611,0
+CLFD.US,D,20200910,000000,21.9,22.09,21.2501,21.34,144692,0
+CLFD.US,D,20200911,000000,21.4664,21.47,20.75,21.08,113579,0
+CLFD.US,D,20200914,000000,21.48,21.48,20.5,21.13,155118,0
+CLFD.US,D,20200915,000000,21.5,21.895,21,21.1,117854,0
+CLFD.US,D,20200916,000000,21.2,22.175,21.1119,21.51,103768,0
+CLFD.US,D,20200917,000000,21.28,21.6,20.83,21.02,48843,0
+CLFD.US,D,20200918,000000,21.22,21.65,20.89,21.59,144090,0
+CLFD.US,D,20200921,000000,21.46,21.8,20.01,20.16,152003,0
+CLFD.US,D,20200922,000000,20.1,20.1,19.51,19.82,67368,0
+CLFD.US,D,20200923,000000,19.82,20.28,18.8,18.83,61356,0
+CLFD.US,D,20200924,000000,18.9,19.19,18.54,18.72,59675,0
+CLFD.US,D,20200925,000000,18.6,19.57,18.45,19.03,56437,0
+CLFD.US,D,20200928,000000,19.26,20.1632,19.06,19.74,83083,0
+CLFD.US,D,20200929,000000,19.88,20.44,19.77,20.19,74615,0
+CLFD.US,D,20200930,000000,20.14,20.5199,19.81,20.17,63186,0
+CLFD.US,D,20201001,000000,20.62,21.35,20.18,21.21,100330,0
+CLFD.US,D,20201002,000000,20.6,21.2699,20.2574,20.68,88217,0
+CLFD.US,D,20201005,000000,21.41,22.76,21.23,22.34,168734,0
+CLFD.US,D,20201006,000000,22.68,23.4299,22.33,22.36,129336,0
+CLFD.US,D,20201007,000000,22.63,23.4,22.63,23.33,79044,0
+CLFD.US,D,20201008,000000,23.5,23.89,23,23.48,81495,0
+CLFD.US,D,20201009,000000,23.48,23.96,23.06,23.33,71261,0
+CLFD.US,D,20201012,000000,23.33,23.65,23.1448,23.5,76567,0
+CLFD.US,D,20201013,000000,23.36,23.548,22.69,22.8,48208,0
+CLFD.US,D,20201014,000000,22.8,22.8,21.68,21.95,57583,0
+CLFD.US,D,20201015,000000,21.64,22.43,21.4,22.27,51688,0
+CLFD.US,D,20201016,000000,22.27,23,22.27,22.45,47467,0
+CLFD.US,D,20201019,000000,22.64,22.725,22.01,22.25,36700,0
+CLFD.US,D,20201020,000000,22.25,22.36,21.06,21.18,115836,0
+CLFD.US,D,20201021,000000,21.29,22.5,21.27,21.97,92347,0
+CLFD.US,D,20201022,000000,21.94,21.99,21.5,21.77,34320,0
+CLFD.US,D,20201023,000000,21.95,21.95,21.415,21.58,37284,0
+CLFD.US,D,20201026,000000,21.41,22.06,20.61,21.77,83854,0
+CLFD.US,D,20201027,000000,21.94,21.94,20.88,20.91,36821,0
+CLFD.US,D,20201028,000000,20.67,20.67,19.75,20.35,60959,0
+CLFD.US,D,20201029,000000,20.46,21.58,20.05,21.27,56262,0
+CLFD.US,D,20201030,000000,20.77,21.56,20.71,20.93,75239,0
+CLFD.US,D,20201102,000000,20.985,21.55,20.06,20.66,84861,0
+CLFD.US,D,20201103,000000,20.86,21.96,20.86,21.91,90301,0
+CLFD.US,D,20201104,000000,21.72,22.08,21.1495,21.65,84230,0
+CLFD.US,D,20201105,000000,22.02,24.7984,21.38,23.25,557001,0
+CLFD.US,D,20201106,000000,23.5,24.79,23.08,24.71,141171,0
+CLFD.US,D,20201109,000000,25.25,25.97,23.81,24.37,123716,0
+CLFD.US,D,20201110,000000,24.37,24.5,23.4,23.51,97925,0
+CLFD.US,D,20201111,000000,23.71,23.99,22.5,23.47,99130,0
+CLFD.US,D,20201112,000000,23.28,23.72,22.7,23.06,41023,0
+CLFD.US,D,20201113,000000,23.29,23.3944,22.61,23.03,42396,0
+CLFD.US,D,20201116,000000,23.2,24.47,22.59,23.74,216072,0
+CLFD.US,D,20201117,000000,23.86,23.96,21.41,22.46,177166,0
+CLFD.US,D,20201118,000000,22.49,23.8,22.36,23.03,95776,0
+CLFD.US,D,20201119,000000,22.82,22.955,21.6201,22.69,60227,0
+CLFD.US,D,20201120,000000,22.61,23.5,22.5236,23.34,72120,0
+CLFD.US,D,20201123,000000,23.59,24,22.9,23.34,70642,0
+CLFD.US,D,20201124,000000,23.39,23.74,23.05,23.59,53994,0
+CLFD.US,D,20201125,000000,23.59,23.75,23.14,23.68,43679,0
+CLFD.US,D,20201127,000000,23.44,23.7365,22.9066,23.55,33452,0
+CLFD.US,D,20201130,000000,23.32,25.25,23.05,23.78,166735,0
+CLFD.US,D,20201201,000000,24.12,25.0289,23.69,24.15,85961,0
+CLFD.US,D,20201202,000000,24.22,24.25,23.31,23.74,61763,0
+CLFD.US,D,20201203,000000,23.69,24.34,23.4,23.98,44626,0
+CLFD.US,D,20201204,000000,24.15,24.37,23.78,24.15,48218,0
+CLFD.US,D,20201207,000000,24.29,25.94,23.72,25.56,152838,0
+CLFD.US,D,20201208,000000,25.92,26.54,25.4192,25.6,118109,0
+CLFD.US,D,20201209,000000,25.6,25.89,24.09,25.07,145643,0
+CLFD.US,D,20201210,000000,25,25.86,24.95,25.63,58995,0
+CLFD.US,D,20201211,000000,25.78,25.87,24.69,25.42,38819,0
+CLFD.US,D,20201214,000000,25.59,28.32,25.59,26.43,324730,0
+CLFD.US,D,20201215,000000,26.8,27.2333,25.05,25.4,98984,0
+CLFD.US,D,20201216,000000,25.67,25.83,24,25.17,133560,0
+CLFD.US,D,20201217,000000,25.25,26.42,25.18,26.31,335316,0
+CLFD.US,D,20201218,000000,26.51,26.8,25.05,25.05,109702,0
+CLFD.US,D,20201221,000000,24.68,25.6,24.3695,25.16,124835,0
+CLFD.US,D,20201222,000000,25.4,25.7399,24.94,25.15,70230,0
+CLFD.US,D,20201223,000000,25.13,25.55,25,25.29,44054,0
+CLFD.US,D,20201224,000000,25.45,25.493,24.8,24.8,21966,0
+CLFD.US,D,20201228,000000,24.99,25.87,24.96,25.54,46887,0
+CLFD.US,D,20201229,000000,25.46,25.54,23.92,24.45,72720,0
+CLFD.US,D,20201230,000000,24.61,24.95,24.2393,24.66,40565,0
+CLFD.US,D,20201231,000000,24.61,25.06,24.45,24.72,38453,0
+CLFD.US,D,20210104,000000,24.83,25.6935,23.6,24.19,70455,0
+CLFD.US,D,20210105,000000,23.96,24.5485,23.85,24.32,57204,0
+CLFD.US,D,20210106,000000,24.46,25.88,24.46,25.48,59530,0
+CLFD.US,D,20210107,000000,25.5,26.38,25.0491,25.83,66744,0
+CLFD.US,D,20210108,000000,25.96,26.17,25.57,25.88,52313,0
+CLFD.US,D,20210111,000000,25.46,26.11,25.395,26.05,44407,0
+CLFD.US,D,20210112,000000,26.22,27.25,26.2,27.18,60356,0
+CLFD.US,D,20210113,000000,27.18,27.34,26.7443,27.05,80366,0
+CLFD.US,D,20210114,000000,27.19,28.2199,27.19,27.86,133674,0
+CLFD.US,D,20210115,000000,27.45,27.8396,26.53,27.34,56349,0
+CLFD.US,D,20210119,000000,27.79,28.19,26.9825,28.15,92369,0
+CLFD.US,D,20210120,000000,31.9819,34.645,31.06,31.63,537890,0
+CLFD.US,D,20210121,000000,32.5,32.81,31.6,32.3,183187,0
+CLFD.US,D,20210122,000000,32.35,34.45,32,33.05,235804,0
+CLFD.US,D,20210125,000000,36.19,36.77,33.3,35.28,352240,0
+CLFD.US,D,20210126,000000,37,37.544,34.29,34.78,248374,0
+CLFD.US,D,20210127,000000,34.72,34.72,32.3,33.3,216011,0
+CLFD.US,D,20210128,000000,33.74,33.9,31.8301,33.43,210777,0
+CLFD.US,D,20210129,000000,32.01,34.75,30.2,31.32,343211,0
+CLFD.US,D,20210201,000000,32.23,33.99,31.98,33.53,255290,0
+CLFD.US,D,20210202,000000,33.55,33.88,31.05,31.81,240881,0
+CLFD.US,D,20210203,000000,32.08,32.443,31.09,32.17,158144,0
+CLFD.US,D,20210204,000000,32.45,33.757,32.45,32.79,118952,0
+CLFD.US,D,20210205,000000,33.2,33.68,32.6,33.08,115622,0
+CLFD.US,D,20210208,000000,33.51,36.23,33.51,34.57,357627,0
+CLFD.US,D,20210209,000000,34.9,35.94,34.6,34.85,141445,0
+CLFD.US,D,20210210,000000,35,35.06,33.01,33.78,233067,0
+CLFD.US,D,20210211,000000,34.72,35.9699,34.1601,34.97,236391,0
+CLFD.US,D,20210212,000000,35.5,37,35.1,36.88,192315,0
+CLFD.US,D,20210216,000000,38,38.75,37.32,38.1,306949,0
+CLFD.US,D,20210217,000000,38.05,38.15,34.81,36.33,243468,0
+CLFD.US,D,20210218,000000,36.2314,36.2314,34.27,34.5,141604,0
+CLFD.US,D,20210219,000000,34.8,36.4899,34.8,36.09,126657,0
+CLFD.US,D,20210222,000000,36.01,36.2,34.6,34.85,105346,0
+CLFD.US,D,20210223,000000,33.83,33.83,31.51,33.38,268404,0
+CLFD.US,D,20210224,000000,33.22,34.25,32.6101,33.91,133197,0
+CLFD.US,D,20210225,000000,33.67,34.235,32.03,32.56,133692,0
+CLFD.US,D,20210226,000000,32.72,33.21,31.75,32.41,107783,0
+CLFD.US,D,20210301,000000,32.97,35.22,32.97,34.98,194698,0
+CLFD.US,D,20210302,000000,34.7,35.4499,34.19,34.19,135495,0
+CLFD.US,D,20210303,000000,34.17,34.76,32.7401,33.28,168223,0
+CLFD.US,D,20210304,000000,33.28,33.64,29.86,30.83,238998,0
+CLFD.US,D,20210305,000000,30.88,31.265,28.256,30.15,191818,0
+CLFD.US,D,20210308,000000,30.88,30.88,29.5144,29.96,146337,0
+CLFD.US,D,20210309,000000,30.56,31.9,30.56,31.45,104666,0
+CLFD.US,D,20210310,000000,32.1,32.83,31.66,31.72,95389,0
+CLFD.US,D,20210311,000000,32.78,33.66,32.101,33.64,111375,0
+CLFD.US,D,20210312,000000,32.865,35.0799,32.155,34.86,161208,0
+CLFD.US,D,20210315,000000,34.78,35.07,33.78,34.16,100562,0
+CLFD.US,D,20210316,000000,34.1,34.8,32.8,33.46,152097,0
+CLFD.US,D,20210317,000000,32.69,33.85,32.26,33.52,147161,0
+CLFD.US,D,20210318,000000,33.22,33.7574,31.77,32.01,81779,0
+CLFD.US,D,20210319,000000,31.6,32.27,31.13,31.97,159986,0
+CLFD.US,D,20210322,000000,32.71,32.71,31.62,31.66,95472,0
+CLFD.US,D,20210323,000000,31.44,31.66,29.66,29.66,147168,0
+CLFD.US,D,20210324,000000,30.14,31.2355,29.61,29.69,303997,0
+CLFD.US,D,20210325,000000,29.5,30.1399,27.67,29.9,164469,0
+CLFD.US,D,20210326,000000,30.26,30.6,29.55,30.45,84343,0
+CLFD.US,D,20210329,000000,30.38,31.24,28.735,28.9,72655,0
+CLFD.US,D,20210330,000000,28.63,29.7961,28.3001,29.29,70730,0
+CLFD.US,D,20210331,000000,29.48,30.49,29.31,30.13,101912,0
+CLFD.US,D,20210401,000000,30.54,31.23,30.1339,31.15,70997,0
+CLFD.US,D,20210405,000000,31.47,31.7753,31.02,31.35,94090,0
+CLFD.US,D,20210406,000000,31.47,31.74,30.51,30.84,57915,0
+CLFD.US,D,20210407,000000,30.7,31,29.88,30.24,83804,0
+CLFD.US,D,20210408,000000,30.32,30.9,30,30.85,67336,0
+CLFD.US,D,20210409,000000,30.35,31.44,30.35,31.18,67277,0
+CLFD.US,D,20210412,000000,31.01,31.09,30.26,30.92,55219,0
+CLFD.US,D,20210413,000000,30.82,30.92,29.66,30.37,83877,0
+CLFD.US,D,20210414,000000,30.48,31.19,30.34,30.66,60542,0
+CLFD.US,D,20210415,000000,31,31.0399,29.96,30.55,41266,0
+CLFD.US,D,20210416,000000,30.5,30.5,29.39,29.92,96542,0
+CLFD.US,D,20210419,000000,30,30.16,29,29.72,115083,0
+CLFD.US,D,20210420,000000,29.59,29.755,28.3023,28.74,107069,0
+CLFD.US,D,20210421,000000,28.95,29.925,28.3225,29.76,100153,0
+CLFD.US,D,20210422,000000,29.6314,31,29.5174,29.96,129796,0
+CLFD.US,D,20210423,000000,33,36.89,32.55,36.73,632895,0
+CLFD.US,D,20210426,000000,36.75,40.26,36.4962,40.05,526766,0
+CLFD.US,D,20210427,000000,40,40,36.73,37.44,283579,0
+CLFD.US,D,20210428,000000,37.51,37.51,36.17,37.01,120386,0
+CLFD.US,D,20210429,000000,37.46,37.61,35.8434,36.4,82003,0
+CLFD.US,D,20210430,000000,35.94,36.245,34.286,34.35,141576,0
+CLFD.US,D,20210503,000000,34.64,35.8099,34.64,35.66,109687,0
+CLFD.US,D,20210504,000000,35.22,36.36,34.26,36.09,172076,0
+CLFD.US,D,20210505,000000,36.64,37.46,35.5347,37.39,119123,0
+CLFD.US,D,20210506,000000,37.15,38.79,37.02,38.73,214330,0
+CLFD.US,D,20210507,000000,38.88,39.585,38.5,39.09,126122,0
+CLFD.US,D,20210510,000000,39.12,39.12,35.52,35.6,124089,0
+CLFD.US,D,20210511,000000,34.4,35.8621,33.37,35.47,114252,0
+CLFD.US,D,20210512,000000,34.95,35.38,33.3,33.36,104213,0
+CLFD.US,D,20210513,000000,33.13,34.63,33.13,34.33,117745,0
+CLFD.US,D,20210514,000000,35.15,35.8351,34.5,35.34,61091,0
+CLFD.US,D,20210517,000000,35,35.75,34.71,35.69,83898,0
+CLFD.US,D,20210518,000000,35.94,37.07,35.68,36.54,76419,0
+CLFD.US,D,20210519,000000,35.75,37.67,35.75,37.37,87312,0
+CLFD.US,D,20210520,000000,37.75,38,37.02,37.2,88128,0
+CLFD.US,D,20210521,000000,37.8,38.13,37.16,37.18,79575,0
+CLFD.US,D,20210524,000000,37.1,37.35,36.12,36.2,92747,0
+CLFD.US,D,20210525,000000,35.93,36.6339,35.75,35.82,90730,0
+CLFD.US,D,20210526,000000,36.07,37.01,35.8,36.97,43333,0
+CLFD.US,D,20210527,000000,37.36,38.6399,37.2662,37.93,111072,0
+CLFD.US,D,20210528,000000,38.37,38.37,37.48,37.82,66551,0
+CLFD.US,D,20210601,000000,38.17,38.89,37.38,38.66,97997,0
+CLFD.US,D,20210602,000000,39,39,37.99,38.09,73171,0
+CLFD.US,D,20210603,000000,37.88,38.5,37.55,38.2,53509,0
+CLFD.US,D,20210604,000000,38.77,42.712,38.7,42.53,363398,0
+CLFD.US,D,20210607,000000,43.01,43.64,40.46,40.98,157067,0
+CLFD.US,D,20210608,000000,40.62,41.33,39.965,40.61,69080,0
+CLFD.US,D,20210609,000000,40.7,41.085,40.0683,40.19,58283,0
+CLFD.US,D,20210610,000000,40.15,40.95,39.62,39.95,59903,0
+CLFD.US,D,20210611,000000,40.18,42.98,40.18,41.85,246011,0
+CLFD.US,D,20210614,000000,41.97,41.97,35.1001,36.5,484705,0
+CLFD.US,D,20210615,000000,36.5,37,34.5,34.87,196434,0
+CLFD.US,D,20210616,000000,34.39,35.69,33.76,35.41,157667,0
+CLFD.US,D,20210617,000000,35.42,35.9,34.53,34.97,119563,0
+CLFD.US,D,20210618,000000,34.16,35.2,33.5,34.16,250093,0
+CLFD.US,D,20210621,000000,34.34,34.85,34.04,34.74,82537,0
+CLFD.US,D,20210622,000000,34.7,35.77,34.1607,35.58,133430,0
+CLFD.US,D,20210623,000000,35.61,36.19,35.4401,35.86,84925,0
+CLFD.US,D,20210624,000000,36.27,36.92,36.05,36.62,60590,0
+CLFD.US,D,20210625,000000,36.64,38.04,36.53,37.24,191657,0
+CLFD.US,D,20210628,000000,37.51,37.94,37.1,37.52,81759,0
+CLFD.US,D,20210629,000000,36.755,37.8455,36.755,37.61,49587,0
+CLFD.US,D,20210630,000000,37.54,37.8,37.1486,37.45,135067,0
+CLFD.US,D,20210701,000000,37.5,38.19,37.1701,38.15,70810,0
+CLFD.US,D,20210702,000000,38.3,38.31,37.44,37.56,54449,0
+CLFD.US,D,20210706,000000,37.8,38.28,37.05,38.19,69371,0
+CLFD.US,D,20210707,000000,38.16,38.6045,37.2101,37.53,80550,0
+CLFD.US,D,20210708,000000,35.7135,37.23,35.45,36.18,87198,0
+CLFD.US,D,20210709,000000,36.67,37.8353,36.27,37.57,57321,0
+CLFD.US,D,20210712,000000,37.41,37.67,36.85,37.28,62070,0
+CLFD.US,D,20210713,000000,36.91,37.25,36.17,36.6,47123,0
+CLFD.US,D,20210714,000000,36.685,37.5281,35.99,36.13,55198,0
+CLFD.US,D,20210715,000000,35.88,35.88,34.55,35.23,59896,0
+CLFD.US,D,20210716,000000,35.56,35.71,33.46,33.85,100653,0
+CLFD.US,D,20210719,000000,32.88,34.03,32.53,33.79,115072,0
+CLFD.US,D,20210720,000000,34.03,36.24,33.8523,36.03,132755,0
+CLFD.US,D,20210721,000000,36.19,37,36.02,36.74,60360,0
+CLFD.US,D,20210722,000000,36.75,36.75,35.43,36.27,109599,0
+CLFD.US,D,20210723,000000,39.46,43.36,38.5,43.18,656832,0
+CLFD.US,D,20210726,000000,43.53,45.3599,40.72,41.16,279856,0
+CLFD.US,D,20210727,000000,40.75,41.69,39.75,40.2,167239,0
+CLFD.US,D,20210728,000000,41.41,42.76,40.665,42.35,134777,0
+CLFD.US,D,20210729,000000,42.08,45.25,42.08,44.17,194079,0
+CLFD.US,D,20210730,000000,44.01,44.5712,42.56,43.52,98983,0
+CLFD.US,D,20210802,000000,43.8,44.94,42.62,42.98,95012,0
+CLFD.US,D,20210803,000000,43.74,43.85,42.26,43.48,63326,0
+CLFD.US,D,20210804,000000,43.08,43.79,42.12,42.58,72843,0
+CLFD.US,D,20210805,000000,42.59,43.15,41.82,42.6,63808,0
+CLFD.US,D,20210806,000000,42.79,43.07,42,42.47,63168,0
+CLFD.US,D,20210809,000000,42.81,44.36,42.01,42.66,89575,0
+CLFD.US,D,20210810,000000,42.67,43.15,41.8,42.33,56097,0
+CLFD.US,D,20210811,000000,42.56,42.74,40.9001,42.08,59696,0
+CLFD.US,D,20210812,000000,42,42.28,41.18,42.23,31328,0
+CLFD.US,D,20210813,000000,42.13,42.175,40.993,41.03,35128,0
+CLFD.US,D,20210816,000000,40.0986,41.17,39.6976,40.65,79138,0
+CLFD.US,D,20210817,000000,40.12,40.7646,39.75,40.64,66391,0
+CLFD.US,D,20210818,000000,40.79,41.79,40.5004,41.5,75361,0
+CLFD.US,D,20210819,000000,40.84,41.8,40.76,41,43603,0
+CLFD.US,D,20210820,000000,40.84,42.81,40.84,42.78,104370,0
+CLFD.US,D,20210823,000000,43.15,44.4599,42.97,43.86,82719,0
+CLFD.US,D,20210824,000000,44.09,45.99,43.695,45.55,129509,0
+CLFD.US,D,20210825,000000,45.8,46.88,45.34,45.89,132282,0
+CLFD.US,D,20210826,000000,45.81,46.15,43.655,44.39,76027,0
+CLFD.US,D,20210827,000000,44.51,46.92,44.0101,46.04,101201,0
+CLFD.US,D,20210830,000000,46.3,46.6813,45.29,46.24,65802,0
+CLFD.US,D,20210831,000000,46.34,46.6399,45.1,45.31,40871,0
+CLFD.US,D,20210901,000000,45.5,46.49,44.65,45.51,51831,0
+CLFD.US,D,20210902,000000,45.81,46.2983,45.19,45.88,53722,0
+CLFD.US,D,20210903,000000,45.9,46.925,45.34,45.99,56328,0
+CLFD.US,D,20210907,000000,46,46.2377,44.5,44.79,89134,0
+CLFD.US,D,20210908,000000,44.72,45.55,43.765,45.01,85341,0
+CLFD.US,D,20210909,000000,45,45.85,43.9781,44.77,37448,0
+CLFD.US,D,20210910,000000,44.98,45.77,44.5,44.58,41783,0
+CLFD.US,D,20210913,000000,44.64,45.83,44.03,45.58,72516,0
+CLFD.US,D,20210914,000000,45.7,45.78,43.85,44.19,48205,0
+CLFD.US,D,20210915,000000,44.24,44.8345,43.07,44.22,67218,0
+CLFD.US,D,20210916,000000,44.1,45.36,43.54,44.85,41795,0
+CLFD.US,D,20210917,000000,44.98,45.2389,43.5423,43.99,126918,0
+CLFD.US,D,20210920,000000,42.91,43.65,42.34,43.42,85313,0
+CLFD.US,D,20210921,000000,43.85,43.9999,42.5,43.03,31265,0
+CLFD.US,D,20210922,000000,43.29,45.32,43.23,44.61,71185,0
+CLFD.US,D,20210923,000000,45.12,45.88,44.945,45.59,59132,0
+CLFD.US,D,20210924,000000,45,46.28,44.905,45.78,53089,0
+CLFD.US,D,20210927,000000,45.55,46.79,45.43,45.96,64253,0
+CLFD.US,D,20210928,000000,45.58,45.58,43.92,43.93,78817,0
+CLFD.US,D,20210929,000000,44.31,44.48,42.41,43.56,97976,0
+CLFD.US,D,20210930,000000,44.03,45.14,43.86,44.15,111431,0
+CLFD.US,D,20211001,000000,44.36,45.22,43.11,45.08,45863,0
+CLFD.US,D,20211004,000000,45.22,46.1,44.37,45.56,123026,0
+CLFD.US,D,20211005,000000,46.01,48.71,46.01,47.71,206614,0
+CLFD.US,D,20211006,000000,47.18,50.5,47.13,50.04,236742,0
+CLFD.US,D,20211007,000000,51.23,53.52,50.93,51.84,228162,0
+CLFD.US,D,20211008,000000,52.38,53.14,49.8,49.95,125248,0
+CLFD.US,D,20211011,000000,49.74,51.44,49.01,51.23,114085,0
+CLFD.US,D,20211012,000000,51.5,52.15,50.3,51.89,70497,0
+CLFD.US,D,20211013,000000,52.18,52.715,51.53,52.33,70801,0
+CLFD.US,D,20211014,000000,53.03,53.94,52.51,53.7,84956,0
+CLFD.US,D,20211015,000000,54.49,54.49,52.42,52.49,72530,0
+CLFD.US,D,20211018,000000,52.22,53.1899,51.5701,52.68,76880,0
+CLFD.US,D,20211019,000000,53.03,53.4584,51.8158,53.24,39920,0
+CLFD.US,D,20211020,000000,53.34,53.77,51.9101,52.47,57545,0
+CLFD.US,D,20211021,000000,52.51,53.46,51.65,52.11,57236,0
+CLFD.US,D,20211022,000000,52.02,52.02,50.36,51.04,91052,0
+CLFD.US,D,20211025,000000,50.91,51.8899,50.66,50.93,69136,0
+CLFD.US,D,20211026,000000,51.08,53.4876,50.67,53.28,115956,0
+CLFD.US,D,20211027,000000,52.86,56.2318,52.4368,54.49,189486,0
+CLFD.US,D,20211028,000000,54.89,57.1999,54.625,57.07,79375,0
+CLFD.US,D,20211029,000000,56.24,57.76,55.35,56.49,111789,0
+CLFD.US,D,20211101,000000,56.75,59.57,56.75,58.47,157830,0
+CLFD.US,D,20211102,000000,58.38,59.8,58,59.7,103236,0
+CLFD.US,D,20211103,000000,59.81,61.34,59.45,59.89,138661,0
+CLFD.US,D,20211104,000000,60.73,62,58.11,61.12,193682,0
+CLFD.US,D,20211105,000000,63,67,62.06,63.43,392868,0
+CLFD.US,D,20211108,000000,63.99,67.7905,63.74,64.56,168040,0
+CLFD.US,D,20211109,000000,64.86,66.8087,63.675,64.47,139341,0
+CLFD.US,D,20211110,000000,64.1,64.935,63.45,64.61,118237,0
+CLFD.US,D,20211111,000000,64.28,68.395,64.28,66.87,125190,0
+CLFD.US,D,20211112,000000,67.57,70.89,67.38,70.25,212073,0
+CLFD.US,D,20211115,000000,71,72,62.22,66.1,371118,0
+CLFD.US,D,20211116,000000,65.81,67.6,65.0101,66.48,120942,0
+CLFD.US,D,20211117,000000,66.49,68.24,66.15,67.69,75407,0
+CLFD.US,D,20211118,000000,68.05,68.5,66.06,67.38,94340,0
+CLFD.US,D,20211119,000000,66.8,69.2299,66.2501,66.92,87793,0
+CLFD.US,D,20211122,000000,66.92,69.52,66.59,66.94,93854,0
+CLFD.US,D,20211123,000000,66.61,67.23,64.5,66.44,82247,0
+CLFD.US,D,20211124,000000,65.83,67.69,65.4,66.53,70224,0
+CLFD.US,D,20211126,000000,65,66.01,63.5538,64.73,76462,0
+CLFD.US,D,20211129,000000,65.93,67.25,64.4725,65.91,84553,0
+CLFD.US,D,20211130,000000,65.06,65.975,62.66,64.74,372305,0
+CLFD.US,D,20211201,000000,66.35,68.39,62.85,63.08,179986,0
+CLFD.US,D,20211202,000000,63.28,64.9699,62.124,64.31,98717,0
+CLFD.US,D,20211203,000000,65.04,66.5799,62.01,62.77,93989,0
+CLFD.US,D,20211206,000000,62.83,62.83,60.0101,61.23,116437,0
+CLFD.US,D,20211207,000000,62.1,66.91,62.1,65.71,91156,0
+CLFD.US,D,20211208,000000,65.66,67.1457,65.01,66.3,83506,0
+CLFD.US,D,20211209,000000,65.92,67.31,65.2801,65.39,60728,0
+CLFD.US,D,20211210,000000,66.36,67.4,64.26,65.16,45700,0
+CLFD.US,D,20211213,000000,65.28,65.28,62.43,63.21,86476,0
+CLFD.US,D,20211214,000000,64,66.58,63.86,66.06,140010,0
+CLFD.US,D,20211215,000000,66.2,70.79,66.2,70.51,148426,0
+CLFD.US,D,20211216,000000,74.95,75.87,68.13,68.44,204379,0
+CLFD.US,D,20211217,000000,67.22,71.05,62.7303,69.83,419893,0
+CLFD.US,D,20211220,000000,68.38,71.68,66.67,70.76,169340,0
+CLFD.US,D,20211221,000000,71.86,76.07,71.86,75.82,227538,0
+CLFD.US,D,20211222,000000,75.88,76,73.25,74.74,126457,0
+CLFD.US,D,20211223,000000,75.54,79.2499,74.7126,78.54,188566,0
+CLFD.US,D,20211227,000000,80,84.43,79.51,84.11,377655,0
+CLFD.US,D,20211228,000000,84.9,85.72,79.15,82.9,237099,0
+CLFD.US,D,20211229,000000,82.9,86.17,82.1956,84.09,165208,0
+CLFD.US,D,20211230,000000,84.47,86.7099,81.12,81.8,188604,0
+CLFD.US,D,20211231,000000,81.58,85.35,81.58,84.42,189117,0
+CLFD.US,D,20220103,000000,85.48,86.22,76.76,80.35,319648,0
+CLFD.US,D,20220104,000000,81.5488,82.97,79.5,81,131441,0
+CLFD.US,D,20220105,000000,80.43,81.148,75.72,77.61,267171,0
+CLFD.US,D,20220106,000000,76.28,77.775,74.42,76.49,173622,0
+CLFD.US,D,20220107,000000,76.56,76.56,71.1,71.74,232294,0
+CLFD.US,D,20220110,000000,70.72,70.75,67.81,69.59,255314,0
+CLFD.US,D,20220111,000000,70.3109,70.3109,66.58,68.7,155949,0
+CLFD.US,D,20220112,000000,70.01,73.07,69.03,72.67,256485,0
+CLFD.US,D,20220113,000000,73.44,76.74,70.3902,70.61,213695,0
+CLFD.US,D,20220114,000000,69.22,70.74,66.76,67.84,226609,0
+CLFD.US,D,20220118,000000,67.03,67.52,64.1,65.93,190518,0
+CLFD.US,D,20220119,000000,64.55,64.56,54.44,55.66,761272,0
+CLFD.US,D,20220120,000000,56,56.81,50.6,51.02,401814,0
+CLFD.US,D,20220121,000000,49.63,51,46.61,46.92,407244,0
+CLFD.US,D,20220124,000000,45.13,49.22,44.15,49.08,391621,0
+CLFD.US,D,20220125,000000,47.99,49.04,46.4,47.75,179233,0
+CLFD.US,D,20220126,000000,49.34,52.84,49.0252,50.23,398080,0
+CLFD.US,D,20220127,000000,50.96,53.09,48.07,48.65,399604,0
+CLFD.US,D,20220128,000000,55.74,58.33,54,58.28,702282,0
+CLFD.US,D,20220131,000000,58.34,64.7827,57.01,64.47,591263,0
+CLFD.US,D,20220201,000000,64.77,64.87,58.23,60.64,464650,0
+CLFD.US,D,20220202,000000,61.65,62.23,58.216,59.8,220066,0
+CLFD.US,D,20220203,000000,58.52,60.0758,57.2,57.59,217984,0
+CLFD.US,D,20220204,000000,57.59,58.84,55.28,57.8,179913,0
+CLFD.US,D,20220207,000000,58.26,61.37,58.1,59.13,235761,0
+CLFD.US,D,20220208,000000,58.77,63.1,58.77,62.75,209777,0
+CLFD.US,D,20220209,000000,64.18,64.5399,60.4,62.65,208379,0
+CLFD.US,D,20220210,000000,60.69,63.6981,59.835,60.84,160754,0
+CLFD.US,D,20220211,000000,61.59,62.29,57.8,58.41,157384,0
+CLFD.US,D,20220214,000000,58.13,60.39,57.2,58.67,121869,0
+CLFD.US,D,20220215,000000,60.2,63.08,59.7,62.81,185435,0
+CLFD.US,D,20220216,000000,62.05,64.1464,61.21,63.93,132468,0
+CLFD.US,D,20220217,000000,62.65,63.57,61.0801,62.67,186018,0
+CLFD.US,D,20220218,000000,62.45,63.17,61.5801,61.85,176218,0
+CLFD.US,D,20220222,000000,60.96,62.43,59.4669,61.08,153024,0
+CLFD.US,D,20220223,000000,61.84,63.39,59.1231,59.26,182350,0
+CLFD.US,D,20220224,000000,55.78,62.11,55.25,62.08,297137,0
+CLFD.US,D,20220225,000000,62.25,63.37,60.5,63.35,151707,0
+CLFD.US,D,20220228,000000,62.62,64.97,62.62,64.11,160284,0
+CLFD.US,D,20220301,000000,64.1,64.11,61.165,61.53,160646,0
+CLFD.US,D,20220302,000000,62.3,66.96,61.5,66.59,182825,0
+CLFD.US,D,20220303,000000,67.02,68.4,63.3,64,149132,0
+CLFD.US,D,20220304,000000,62.9,63.32,59.26,59.63,158046,0
+CLFD.US,D,20220307,000000,59.08,61.8815,55.5107,55.89,251048,0
+CLFD.US,D,20220308,000000,56.57,58.24,55.13,55.67,189457,0
+CLFD.US,D,20220309,000000,57.78,60.91,57.78,60.41,119853,0
+CLFD.US,D,20220310,000000,58.69,61.715,58.2733,61.31,87253,0
+CLFD.US,D,20220311,000000,62.19,62.4,59.025,59.2,88501,0
+CLFD.US,D,20220314,000000,59.71,61.57,57.01,57.63,131381,0
+CLFD.US,D,20220315,000000,57.8,59.59,57.66,59.54,97343,0
+CLFD.US,D,20220316,000000,60.77,63.3,60.06,62.57,125378,0
+CLFD.US,D,20220317,000000,62.49,66.64,61.97,66.59,119254,0
+CLFD.US,D,20220318,000000,65.63,68.72,65.03,68.6,191563,0
+CLFD.US,D,20220321,000000,69,69.9699,66.2101,66.85,138511,0
+CLFD.US,D,20220322,000000,66.3,68.68,65.7,66.44,104476,0
+CLFD.US,D,20220323,000000,66.21,66.8601,64.26,64.3,75293,0
+CLFD.US,D,20220324,000000,65.29,66.95,63.99,66.95,79027,0
+CLFD.US,D,20220325,000000,67.11,67.17,64.32,65.04,92747,0
+CLFD.US,D,20220328,000000,65.37,66.7899,64.595,66.69,85943,0
+CLFD.US,D,20220329,000000,67.39,72.38,67.26,71.17,229297,0
+CLFD.US,D,20220330,000000,71,71,65.52,66.09,148937,0
+CLFD.US,D,20220331,000000,66.64,66.89,65.02,65.22,101783,0
+CLFD.US,D,20220401,000000,65.55,68.14,65.55,67.01,95211,0
+CLFD.US,D,20220404,000000,67.5,69.33,67.25,68.98,102156,0
+CLFD.US,D,20220405,000000,68.8,69.32,65.28,66.11,122275,0
+CLFD.US,D,20220406,000000,64.61,65,59.68,60.14,208554,0
+CLFD.US,D,20220407,000000,60.11,62.23,59.39,61.48,112647,0
+CLFD.US,D,20220408,000000,61.15,61.23,59.59,60.33,93362,0
+CLFD.US,D,20220411,000000,59.6,60.75,57.92,58.43,116414,0
+CLFD.US,D,20220412,000000,60.01,62.87,59.16,59.32,104231,0
+CLFD.US,D,20220413,000000,59.36,61.0933,59.36,59.97,76788,0
+CLFD.US,D,20220414,000000,60.59,60.8773,58.185,59.02,125295,0
+CLFD.US,D,20220418,000000,58.4,59.9,57.22,58.57,138771,0
+CLFD.US,D,20220419,000000,58.12,60.345,57.94,59.4,80283,0
+CLFD.US,D,20220420,000000,59.52,60.76,58.62,58.8,75483,0
+CLFD.US,D,20220421,000000,60.02,61.02,55.15,55.17,131074,0
+CLFD.US,D,20220422,000000,55.81,55.81,52,52.23,189180,0
+CLFD.US,D,20220425,000000,52.29,55.4,51.64,55.31,189443,0
+CLFD.US,D,20220426,000000,54.76,55.6197,53.5802,53.59,96724,0
+CLFD.US,D,20220427,000000,53.52,54.75,52.36,54.43,110417,0
+CLFD.US,D,20220428,000000,56.1,58.7,54,57.94,191276,0
+CLFD.US,D,20220429,000000,62.01,62.01,57.7,58.23,316080,0
+CLFD.US,D,20220502,000000,57.61,58.97,53.63,56.73,285207,0
+CLFD.US,D,20220503,000000,57.06,58.36,55.3223,57.81,143044,0
+CLFD.US,D,20220504,000000,58.5,58.81,53.94,57.99,190764,0
+CLFD.US,D,20220505,000000,56.77,57.79,54.04,54.76,102927,0
+CLFD.US,D,20220506,000000,54.32,56.2307,52.77,54.94,82893,0
+CLFD.US,D,20220509,000000,53.41,54.5,51.2,51.56,109604,0
+CLFD.US,D,20220510,000000,52.98,54,51.48,52.22,104247,0
+CLFD.US,D,20220511,000000,51.93,54.325,51.03,51.21,123107,0
+CLFD.US,D,20220512,000000,50.22,52.0222,48.91,50.73,151768,0
+CLFD.US,D,20220513,000000,51.25,53.93,51.25,53.56,109254,0
+CLFD.US,D,20220516,000000,53.61,54.36,52.01,52.14,73201,0
+CLFD.US,D,20220517,000000,54.16,56.91,54.16,56.87,117341,0
+CLFD.US,D,20220518,000000,55.6,56.99,53.09,53.93,138617,0
+CLFD.US,D,20220519,000000,53.14,55.41,52.5048,54.47,123831,0
+CLFD.US,D,20220520,000000,55.35,56.48,54.0986,55.89,157584,0
+CLFD.US,D,20220523,000000,56.53,58.0399,55.67,57.64,105900,0
+CLFD.US,D,20220524,000000,56.59,56.71,53.62,55.4,127045,0
+CLFD.US,D,20220525,000000,55.23,58.2599,55.23,57.71,73371,0
+CLFD.US,D,20220526,000000,57.38,60.39,57.38,59.57,92611,0
+CLFD.US,D,20220527,000000,60.79,62.52,60.69,61.63,90885,0
+CLFD.US,D,20220531,000000,61.49,62.25,59.57,61.8,144248,0
+CLFD.US,D,20220601,000000,62.55,63.325,60.295,61.37,82182,0
+CLFD.US,D,20220602,000000,61.19,67.44,61.19,67.05,161954,0
+CLFD.US,D,20220603,000000,66.24,67.73,64.5,66.53,105019,0
+CLFD.US,D,20220606,000000,67.26,69.235,65.69,67.23,116065,0
+CLFD.US,D,20220607,000000,66.36,68.99,66.2,66.73,95613,0
+CLFD.US,D,20220608,000000,66.72,67.38,64.68,65.47,107627,0
+CLFD.US,D,20220609,000000,64.97,65.94,63.51,64,76483,0
+CLFD.US,D,20220610,000000,62.61,63.69,60.34,61.53,84190,0
+CLFD.US,D,20220613,000000,59.13,59.6179,55.64,55.82,181437,0
+CLFD.US,D,20220614,000000,56,56.11,53.92,54.37,114704,0
+CLFD.US,D,20220615,000000,54.75,58.67,54.5964,57.53,135910,0
+CLFD.US,D,20220616,000000,55.21,56.35,52.13,52.88,167267,0
+CLFD.US,D,20220617,000000,53.23,55.87,53.23,55.02,183967,0
+CLFD.US,D,20220621,000000,56.62,59.805,56,59.41,162505,0
+CLFD.US,D,20220622,000000,58.16,59.89,57.36,58.04,100136,0
+CLFD.US,D,20220623,000000,58.41,60.43,57.22,59.81,113862,0
+CLFD.US,D,20220624,000000,60.76,65.4399,60.39,65.36,204888,0
+CLFD.US,D,20220627,000000,65.485,66.7399,64.19,65.22,342029,0
+CLFD.US,D,20220628,000000,64,64.9,61.165,61.57,234003,0
+CLFD.US,D,20220629,000000,61,61.0808,58.27,59.49,141022,0
+CLFD.US,D,20220630,000000,58.89,62.2,57.59,61.95,130638,0
+CLFD.US,D,20220701,000000,61.79,63.23,60.14,62.97,141330,0
+CLFD.US,D,20220705,000000,61.64,64.81,60.17,64.74,135123,0
+CLFD.US,D,20220706,000000,64.67,66.5,63.78,65.5,154434,0
+CLFD.US,D,20220707,000000,65.94,71.7,65.94,71.4,246111,0
+CLFD.US,D,20220708,000000,70.5,73.77,70.01,72.36,265852,0
+CLFD.US,D,20220711,000000,72.25,72.8944,70.21,70.84,168366,0
+CLFD.US,D,20220712,000000,70.77,71.51,68.87,69.76,204322,0
+CLFD.US,D,20220713,000000,67.8,72.47,67.2488,71.51,144688,0
+CLFD.US,D,20220714,000000,70.08,74.74,70.08,73.99,187117,0
+CLFD.US,D,20220715,000000,74.96,77.15,72.0401,75.43,328620,0
+CLFD.US,D,20220718,000000,76.16,76.51,73.55,74.06,224440,0
+CLFD.US,D,20220719,000000,74.9,78.52,74.9,78.38,217691,0
+CLFD.US,D,20220720,000000,78.5,79.91,77.4306,78.12,167844,0
+CLFD.US,D,20220721,000000,78.57,80.56,78.16,80.1,151630,0
+CLFD.US,D,20220722,000000,80.2,80.64,77.23,78.39,170939,0
+CLFD.US,D,20220725,000000,78.94,79.49,76.635,77.86,168036,0
+CLFD.US,D,20220726,000000,77.76,80.56,77.5,79.55,223093,0
+CLFD.US,D,20220727,000000,80.25,84.88,80.25,84.19,222565,0
+CLFD.US,D,20220728,000000,84.88,85.69,82.2,84.57,227789,0
+CLFD.US,D,20220729,000000,87.26,99.15,85.42,98.55,790810,0
+CLFD.US,D,20220801,000000,98.7,99.58,94.83,96.45,476993,0
+CLFD.US,D,20220802,000000,95.94,105.36,95.94,103.6,487380,0
+CLFD.US,D,20220803,000000,103.63,105,101.575,103.02,281162,0
+CLFD.US,D,20220804,000000,103.75,108.93,103,103.21,492507,0
+CLFD.US,D,20220805,000000,109.8,112.73,108.42,111.15,1353112,0
+CLFD.US,D,20220808,000000,111.75,114.73,110.025,110.47,707586,0
+CLFD.US,D,20220809,000000,110.35,114.31,108.81,113.88,3035710,0
+CLFD.US,D,20220810,000000,114.52,117.25,112.99,116.62,539891,0
+CLFD.US,D,20220811,000000,117.96,119.97,114.9045,115.53,404135,0
+CLFD.US,D,20220812,000000,115.86,120.765,114.6,118.24,335066,0
+CLFD.US,D,20220815,000000,117.4,121.88,116.8,120.86,353494,0
+CLFD.US,D,20220816,000000,120.9,121.2,118.0201,118.99,255660,0
+CLFD.US,D,20220817,000000,117.31,118.37,113.86,118,281917,0
+CLFD.US,D,20220818,000000,118.02,123.32,118.02,122.97,249963,0
+CLFD.US,D,20220819,000000,121,124.23,119.53,123.45,312621,0
+CLFD.US,D,20220822,000000,120.77,121.5468,118.26,119.26,252173,0
+CLFD.US,D,20220823,000000,119.18,126.57,119,125.22,328198,0
+CLFD.US,D,20220824,000000,125.4,128.86,124.925,127.28,264731,0
+CLFD.US,D,20220825,000000,128.06,130.01,126.01,126.56,243827,0
+CLFD.US,D,20220826,000000,127,128.71,122.43,122.54,180009,0
+CLFD.US,D,20220829,000000,119.92,123.74,118.03,120.88,211276,0
+CLFD.US,D,20220830,000000,121.71,121.71,116.38,118.68,247277,0
+CLFD.US,D,20220831,000000,119.78,121.62,115.215,116.11,324616,0
+CLFD.US,D,20220901,000000,114.5,114.5,99.238,103.71,594914,0
+CLFD.US,D,20220902,000000,103.72,105.35,98.895,99.8,240784,0
+CLFD.US,D,20220906,000000,101.65,102.67,96.92,98.26,248481,0
+CLFD.US,D,20220907,000000,98.13,99.72,97.27,98.79,205042,0
+CLFD.US,D,20220908,000000,97.59,100.66,96.51,100.15,202908,0
+CLFD.US,D,20220909,000000,101.9,102.76,100.0627,102.47,204277,0
+CLFD.US,D,20220912,000000,103.82,105.34,100.85,103.26,236673,0
+CLFD.US,D,20220913,000000,99.47,102.95,99,100.07,191192,0
+CLFD.US,D,20220914,000000,97.96,101.9,97.67,99.59,157396,0
+CLFD.US,D,20220915,000000,99.06,101.6,96.69,98.31,120671,0
+CLFD.US,D,20220916,000000,96.61,96.61,89.14,92.19,555562,0
+CLFD.US,D,20220919,000000,90.39,93.85,90.08,93.13,242455,0
+CLFD.US,D,20220920,000000,93.12,94.22,92.06,93.68,137674,0
+CLFD.US,D,20220921,000000,94.23,98,94.09,94.47,203683,0
+CLFD.US,D,20220922,000000,94.31,94.99,90.33,90.81,216036,0
+CLFD.US,D,20220923,000000,89.83,91.6651,88.57,90.72,315057,0
+CLFD.US,D,20220926,000000,90.06,94.25,90.06,90.75,201181,0
+CLFD.US,D,20220927,000000,93.23,94.99,90.035,92.51,201580,0
+CLFD.US,D,20220928,000000,93.46,96.555,91.65,95.99,199149,0
+CLFD.US,D,20220929,000000,95.39,98.91,92.47,98.59,205538,0
+CLFD.US,D,20220930,000000,98.52,108.0977,98.52,104.64,662146,0
+CLFD.US,D,20221003,000000,105.5,105.5,97.55,99.28,318497,0
+CLFD.US,D,20221004,000000,102.47,104.39,100.78,104.15,287228,0
+CLFD.US,D,20221005,000000,102.69,104.67,101.33,101.91,176119,0
+CLFD.US,D,20221006,000000,101.61,106.43,101.2142,103.94,188535,0
+CLFD.US,D,20221007,000000,101.6,103.3799,98.41,99.02,263215,0
+CLFD.US,D,20221010,000000,98.69,99.05,93.855,94.82,183557,0
+CLFD.US,D,20221011,000000,94.01,97.89,92.15,97.39,182867,0
+CLFD.US,D,20221012,000000,98.25,98.25,94.52,97.03,97428,0
+CLFD.US,D,20221013,000000,94.63,101.06,93.05,101.03,111274,0
+CLFD.US,D,20221014,000000,102.28,102.6801,93.99,94.65,113983,0
+CLFD.US,D,20221017,000000,95.22,100.5,95.22,99.99,147680,0
+CLFD.US,D,20221018,000000,104.13,105.96,98.8,103.26,149777,0
+CLFD.US,D,20221019,000000,102.47,103.88,100.3583,102.55,135329,0
+CLFD.US,D,20221020,000000,101.7,106.77,99.88,101.31,193336,0
+CLFD.US,D,20221021,000000,102.28,107.7,102.255,106.05,214978,0
+CLFD.US,D,20221024,000000,107.67,108.76,103.27,108.02,253609,0
+CLFD.US,D,20221025,000000,108.89,121.04,108.89,118.6,401306,0
+CLFD.US,D,20221026,000000,118.5,121.6951,114.88,119.85,295998,0
+CLFD.US,D,20221027,000000,122.45,123.9,115.51,118.81,211907,0
+CLFD.US,D,20221028,000000,120.22,123.72,119.965,122.62,239528,0
+CLFD.US,D,20221031,000000,123.46,125.83,120.1044,121.47,157392,0
+CLFD.US,D,20221101,000000,122.32,122.32,116.4,118.75,223570,0
+CLFD.US,D,20221102,000000,118.95,122.6654,115.2969,115.86,146581,0
+CLFD.US,D,20221103,000000,114.52,115.45,110.31,110.69,221942,0
+CLFD.US,D,20221104,000000,113.31,113.35,101.66,104.6,282328,0
+CLFD.US,D,20221107,000000,104.7,105.21,90.5,90.65,575441,0
+CLFD.US,D,20221108,000000,95.18,95.18,84.37,88.44,442146,0
+CLFD.US,D,20221109,000000,87.65,87.72,82.95,87.26,360562,0
+CLFD.US,D,20221110,000000,90.61,92.5,87.06,88.21,263663,0
+CLFD.US,D,20221111,000000,88.01,92.17,88.01,89.73,259788,0
+CLFD.US,D,20221114,000000,87.03,97.72,87.03,95.48,343943,0
+CLFD.US,D,20221115,000000,98,98.61,93.19,95.63,246490,0
+CLFD.US,D,20221116,000000,95,95.19,90.4,92.48,221852,0
+CLFD.US,D,20221117,000000,92.31,95.13,90.5,93.07,285617,0
+CLFD.US,D,20221118,000000,108,119.7575,107.28,117.94,1317540,0
+CLFD.US,D,20221121,000000,117.86,122.8999,116.16,119.92,690541,0
+CLFD.US,D,20221122,000000,121.12,125.68,118.2901,125.68,289632,0
+CLFD.US,D,20221123,000000,125.87,132.97,125.87,129.5,451430,0
+CLFD.US,D,20221125,000000,129.5,134.9,128.9126,130.82,178371,0
+CLFD.US,D,20221128,000000,130.02,131.95,119.05,121.22,484541,0
+CLFD.US,D,20221129,000000,121.48,124.03,118.72,123.88,234521,0
+CLFD.US,D,20221130,000000,124.42,134.17,122.77,131.62,403346,0
+CLFD.US,D,20221201,000000,131.7,132.22,125.28,125.89,248700,0
+CLFD.US,D,20221202,000000,124,129.3,121.09,121.82,342090,0
+CLFD.US,D,20221205,000000,121,121,109.37,112.01,408440,0
+CLFD.US,D,20221206,000000,112.67,114.54,108.68,110.37,264219,0
+CLFD.US,D,20221207,000000,103.16,105.55,101.85,103.51,1053060,0
+CLFD.US,D,20221208,000000,105.07,111.04,103.95,106.15,595326,0
+CLFD.US,D,20221209,000000,105.16,105.93,102.33,103.16,254231,0
+CLFD.US,D,20221212,000000,104.14,106.6,103.4,106.55,225641,0
+CLFD.US,D,20221213,000000,111.03,111.03,104.0595,104.36,275573,0
+CLFD.US,D,20221214,000000,104.32,107.71,103.5,105.65,240144,0
+CLFD.US,D,20221215,000000,106.83,109.74,100.01,100.36,532114,0
+CLFD.US,D,20221216,000000,99.43,100.311,95.11,99.07,587081,0
+CLFD.US,D,20221219,000000,99,99,93.25,94.26,285286,0
+CLFD.US,D,20221220,000000,93.5,98.94,92.51,97.75,277697,0
+CLFD.US,D,20221221,000000,98.38,100.1199,96.75,97.79,183472,0
+CLFD.US,D,20221222,000000,97.5,97.5,93.2901,95.52,153869,0
+CLFD.US,D,20221223,000000,95.73,96.425,94.2,95.45,92332,0
+CLFD.US,D,20221227,000000,96.07,96.9999,92.55,93,171614,0
+CLFD.US,D,20221228,000000,93.29,94.7,91.05,92.56,144962,0
+CLFD.US,D,20221229,000000,93.32,95.0499,93.28,94.12,97262,0
+CLFD.US,D,20221230,000000,93.07,94.9399,92.76,94.14,106177,0
+CLFD.US,D,20230103,000000,94.22,96.74,90.54,91.38,174106,0
+CLFD.US,D,20230104,000000,95.2,98.85,93.6101,94.17,395045,0
+CLFD.US,D,20230105,000000,93.98,94.2723,92.51,93.15,233905,0
+CLFD.US,D,20230106,000000,94.2,96.47,92.72,96.11,166332,0
+CLFD.US,D,20230109,000000,98.03,100,96.4237,98.95,220481,0
+CLFD.US,D,20230110,000000,99.15,99.96,94.2,94.48,216113,0
+CLFD.US,D,20230111,000000,94.75,95.4,79.49,82.42,1243256,0
+CLFD.US,D,20230112,000000,83.53,87.08,80.58,83.38,754488,0
+CLFD.US,D,20230113,000000,81.88,83.5,81.22,81.8,396188,0
+CLFD.US,D,20230117,000000,82.26,84.22,77.61,78.84,631373,0
+CLFD.US,D,20230118,000000,79.12,79.6,74.505,75.51,480985,0
+CLFD.US,D,20230119,000000,75.11,75.11,72.36,72.37,342633,0
+CLFD.US,D,20230120,000000,72.84,73.81,71.3,73.4,424731,0
+CLFD.US,D,20230123,000000,73.87,76.47,73.51,76.15,486029,0
+CLFD.US,D,20230124,000000,76.24,77.13,73.81,74.41,366606,0
+CLFD.US,D,20230125,000000,74.1,76.08,71.8,75.73,302366,0
+CLFD.US,D,20230126,000000,76.62,78.58,68.73,69,882564,0
+CLFD.US,D,20230127,000000,69,70.3,67.88,69.16,529377,0
+CLFD.US,D,20230130,000000,68.79,73.04,68.79,70.71,658616,0
+CLFD.US,D,20230131,000000,71.01,72.58,69.88,71.46,447765,0
+CLFD.US,D,20230201,000000,71.46,71.71,68.73,70.78,602745,0
+CLFD.US,D,20230202,000000,72.06,72.7399,68.97,70.72,905241,0
+CLFD.US,D,20230203,000000,60.05,66,60,62.02,2246583,0
+CLFD.US,D,20230206,000000,61.78,65.9628,60.2924,63.7,879476,0
+CLFD.US,D,20230207,000000,63.34,64.88,60.95,64.79,720802,0
+CLFD.US,D,20230208,000000,65,67.24,63.17,63.62,436839,0
+CLFD.US,D,20230209,000000,64.05,64.3965,60.5001,61.28,433883,0
+CLFD.US,D,20230210,000000,61.25,62.25,60.4,61.05,318929,0
+CLFD.US,D,20230213,000000,61.31,62.285,60.15,61.94,277003,0
+CLFD.US,D,20230214,000000,61.8,63.85,61.06,63.19,312833,0
+CLFD.US,D,20230215,000000,62.92,63.76,61.96,63.19,288346,0
+CLFD.US,D,20230216,000000,62.77,63.11,61.73,61.73,269626,0
+CLFD.US,D,20230217,000000,61.7,62.23,60.02,61.41,318710,0
+CLFD.US,D,20230221,000000,60.88,61.94,58.4,60.02,509241,0
+CLFD.US,D,20230222,000000,60.22,61.37,59.58,61.32,351180,0
+CLFD.US,D,20230223,000000,61.9,63.16,61.07,63.08,393661,0
+CLFD.US,D,20230224,000000,62.16,62.546,60.59,61.56,297023,0
+CLFD.US,D,20230227,000000,62.23,62.653,61.1,61.53,307496,0
+CLFD.US,D,20230228,000000,61.67,63.53,61.5,62.69,312307,0
+CLFD.US,D,20230301,000000,62.77,63.075,61.79,62.48,427704,0
+CLFD.US,D,20230302,000000,62.08,62.625,61.17,61.58,235797,0
+CLFD.US,D,20230303,000000,62.32,63.02,60.86,61,367309,0
+CLFD.US,D,20230306,000000,61.22,61.8599,60.34,60.7,284024,0
+CLFD.US,D,20230307,000000,60.7,61.17,59.6497,60.77,199652,0
+CLFD.US,D,20230308,000000,61.06,61.37,59.3,60.75,242340,0
+CLFD.US,D,20230309,000000,60.53,60.75,55.03,55.51,744844,0
+CLFD.US,D,20230310,000000,55.5,55.96,51.681,52.69,856019,0
+CLFD.US,D,20230313,000000,52.19,52.2,50.1,50.2,505574,0
+CLFD.US,D,20230314,000000,51.35,52.05,49.34,50.3,413260,0
+CLFD.US,D,20230315,000000,49.25,49.255,45.34,46.78,929729,0
+CLFD.US,D,20230316,000000,46.38,48.78,45.39,48.18,516906,0
+CLFD.US,D,20230317,000000,47.97,48.16,45.7461,47.52,858511,0
+CLFD.US,D,20230320,000000,47.59,47.8499,44.34,44.64,544879,0
+CLFD.US,D,20230321,000000,45.22,48.185,45.22,47.44,539340,0
+CLFD.US,D,20230322,000000,47.41,47.68,45.01,45.03,270828,0
+CLFD.US,D,20230323,000000,45.23,46.59,44.88,45.29,362760,0
+CLFD.US,D,20230324,000000,44.76,45.25,43.5601,45.19,292791,0
+CLFD.US,D,20230327,000000,45.7,46.37,45.2,45.77,222445,0
+CLFD.US,D,20230328,000000,45.72,45.99,44.13,44.34,278240,0
+CLFD.US,D,20230329,000000,44.82,45.625,44.46,44.93,256175,0
+CLFD.US,D,20230330,000000,45.64,45.875,44.65,44.66,230382,0
+CLFD.US,D,20230331,000000,45.51,46.71,45.205,46.58,340847,0
+CLFD.US,D,20230403,000000,46.54,46.78,44.1875,46.29,332433,0
+CLFD.US,D,20230404,000000,46.44,46.65,44.32,44.83,303227,0
+CLFD.US,D,20230405,000000,44.97,46.038,44.41,45.71,442761,0
+CLFD.US,D,20230406,000000,45.42,45.89,44.5401,45.28,338560,0
+CLFD.US,D,20230410,000000,45.22,47.61,45.01,47.21,398684,0
+CLFD.US,D,20230411,000000,46.59,47.55,45.635,46.93,304327,0
+CLFD.US,D,20230412,000000,47.19,48.18,45.69,45.76,262177,0
+CLFD.US,D,20230413,000000,46.25,47.12,45.79,46.4,256051,0
+CLFD.US,D,20230414,000000,46.43,46.73,44.94,45.22,232316,0
+CLFD.US,D,20230417,000000,45.2,45.9,44.77,45.51,257783,0
+CLFD.US,D,20230418,000000,45.84,46.2715,44.87,45.28,185205,0
+CLFD.US,D,20230419,000000,44.98,45.13,43.2074,43.95,459486,0
+CLFD.US,D,20230420,000000,43.72,43.72,41.3401,42.1,557509,0
+CLFD.US,D,20230421,000000,42.27,43.82,41.65,43.38,372469,0
+CLFD.US,D,20230424,000000,43.26,45.26,42.77,45.2,295347,0
+CLFD.US,D,20230425,000000,44.71,45.03,41.2975,41.44,392943,0
+CLFD.US,D,20230426,000000,41.44,42.84,41.37,41.94,292699,0
+CLFD.US,D,20230427,000000,42.08,43.29,41.8,43.07,246628,0
+CLFD.US,D,20230428,000000,43.37,44.7,43.16,43.68,242512,0
+CLFD.US,D,20230501,000000,43.82,43.83,42.9,43.6,215557,0
+CLFD.US,D,20230502,000000,43.19,44.17,41.55,41.68,252787,0
+CLFD.US,D,20230503,000000,41.8,43.29,41.6,42.51,245498,0
+CLFD.US,D,20230504,000000,42.06,43.385,41.79,42.14,655647,0
+CLFD.US,D,20230505,000000,30.39,38.75,30,35.27,2329121,0
+CLFD.US,D,20230508,000000,35.17,38.78,35.17,36.08,983700,0
+CLFD.US,D,20230509,000000,35.74,37.6,35.2101,36.75,513013,0
+CLFD.US,D,20230510,000000,37.19,37.835,36.11,36.73,349866,0
+CLFD.US,D,20230511,000000,36.59,36.63,35.16,35.7,224471,0
+CLFD.US,D,20230512,000000,36.07,37,35.52,36.11,244548,0
+CLFD.US,D,20230515,000000,36.16,37.36,36.11,37.3,228703,0
+CLFD.US,D,20230516,000000,37.1,37.47,35.76,36.15,210494,0
+CLFD.US,D,20230517,000000,36.55,37.31,36.43,37,201686,0
+CLFD.US,D,20230518,000000,36.9,37.945,36.7342,37.76,213075,0
+CLFD.US,D,20230519,000000,38.18,38.3,37.31,37.4,208171,0
+CLFD.US,D,20230522,000000,37.6,38.2638,36.38,36.94,461556,0
+CLFD.US,D,20230523,000000,36.72,37.93,36.56,37.38,218986,0
+CLFD.US,D,20230524,000000,37.1,37.7,36.62,37.11,135192,0
+CLFD.US,D,20230525,000000,37.09,37.9885,36.83,37.73,209299,0
+CLFD.US,D,20230526,000000,37.66,39.02,37.2998,38.65,201189,0
+CLFD.US,D,20230530,000000,39,39.73,38.01,38.54,206958,0
+CLFD.US,D,20230531,000000,38.5,39.62,38.1435,39.11,601403,0
+CLFD.US,D,20230601,000000,38.83,39.36,37.35,38.77,229820,0
+CLFD.US,D,20230602,000000,39.4,40.69,39.02,40.67,261326,0
+CLFD.US,D,20230605,000000,41,41,39.3,40.19,199273,0
+CLFD.US,D,20230606,000000,40.11,42.0922,40.11,42.02,262580,0
+CLFD.US,D,20230607,000000,42.27,45.44,42.1715,44.93,790288,0
+CLFD.US,D,20230608,000000,45,45.29,43.6404,44.62,305732,0
+CLFD.US,D,20230609,000000,44.85,48.6,44.6,47.65,702545,0
+CLFD.US,D,20230612,000000,47.92,50.82,47,50.06,612719,0
+CLFD.US,D,20230613,000000,50.71,50.71,46.49,47.74,678672,0
+CLFD.US,D,20230614,000000,47.75,47.78,43.69,45.8,506811,0
+CLFD.US,D,20230615,000000,45.65,47.11,45.65,46.74,277365,0
+CLFD.US,D,20230616,000000,47.85,49.8,46.89,49.64,713573,0
+CLFD.US,D,20230620,000000,49.08,49.5,47.55,47.9,270881,0
+CLFD.US,D,20230621,000000,47.6,47.63,46.25,46.51,195511,0
+CLFD.US,D,20230622,000000,46.49,47.57,45.3835,47.24,152617,0
+CLFD.US,D,20230623,000000,46.36,46.65,45.6,45.85,211353,0
+CLFD.US,D,20230626,000000,46.5,46.91,45.61,46.02,166476,0
+CLFD.US,D,20230627,000000,46.32,47.01,45.56,46.79,145139,0
+CLFD.US,D,20230628,000000,46.8,47,45.66,46.29,178855,0
+CLFD.US,D,20230629,000000,46.43,47.9,46.25,47.4,182442,0
+CLFD.US,D,20230630,000000,48.16,48.16,47.13,47.35,164636,0
+CLFD.US,D,20230703,000000,47.4,48.26,46.52,47.58,98145,0
+CLFD.US,D,20230705,000000,47.31,47.32,45.03,45.55,294311,0
+CLFD.US,D,20230706,000000,45.2,46.17,44.41,46.14,156026,0
+CLFD.US,D,20230707,000000,46.25,47.5,46.14,46.76,183741,0
+CLFD.US,D,20230710,000000,46.55,47.22,46.22,46.68,99072,0
+CLFD.US,D,20230711,000000,46.99,47.12,46.2,46.63,84262,0
+CLFD.US,D,20230712,000000,47.5,47.79,46.59,47.22,134640,0
+CLFD.US,D,20230713,000000,47.37,48.6812,47.16,47.51,183180,0
+CLFD.US,D,20230714,000000,47.26,47.57,45.75,47.01,201766,0
+CLFD.US,D,20230717,000000,46.85,48.96,46.85,48.52,149946,0
+CLFD.US,D,20230718,000000,48.41,49.33,47.74,49.13,138672,0
+CLFD.US,D,20230719,000000,49.54,49.64,48.301,48.44,122837,0
+CLFD.US,D,20230720,000000,48.43,48.43,47.29,47.72,103713,0
+CLFD.US,D,20230721,000000,48.36,48.56,47.3,47.83,93668,0
+CLFD.US,D,20230724,000000,48.01,48.6224,47.59,48.17,92963,0
+CLFD.US,D,20230725,000000,48.21,48.55,47.16,48.27,132428,0
+CLFD.US,D,20230726,000000,48.09,48.61,47.51,47.85,134274,0
+CLFD.US,D,20230727,000000,48.2,48.2,45.8901,45.99,125540,0
+CLFD.US,D,20230728,000000,46.23,47.1,46.08,46.18,122709,0
+CLFD.US,D,20230731,000000,46.31,47,46.21,46.74,122655,0
+CLFD.US,D,20230801,000000,46.49,46.67,45.85,45.94,164038,0
+CLFD.US,D,20230802,000000,45.36,46.36,44.69,46.3,182188,0
+CLFD.US,D,20230803,000000,46,46.03,44.5677,45.12,276848,0
+CLFD.US,D,20230804,000000,44.13,46.69,40.3101,40.39,593737,0
+CLFD.US,D,20230807,000000,40.58,41.2075,39,39.48,280431,0
+CLFD.US,D,20230808,000000,38.83,40.56,38.46,40.55,349256,0
+CLFD.US,D,20230809,000000,40.61,40.61,38.985,40.03,121894,0
+CLFD.US,D,20230810,000000,40.43,41.55,40.41,40.65,132383,0
+CLFD.US,D,20230811,000000,40.51,42.06,40.37,40.55,182694,0
+CLFD.US,D,20230814,000000,40.34,40.5,39.41,40.12,114863,0
+CLFD.US,D,20230815,000000,39.71,40.45,39.41,40.08,75967,0
+CLFD.US,D,20230816,000000,39.84,40.09,38.885,39.14,97872,0
+CLFD.US,D,20230817,000000,39.25,39.593,38.74,38.76,131424,0
+CLFD.US,D,20230818,000000,38.2,39.2,38.2,38.46,130350,0
+CLFD.US,D,20230821,000000,38.5,38.91,37.41,37.5,133243,0
+CLFD.US,D,20230822,000000,37.86,38.6,37.3,37.3,117073,0
+CLFD.US,D,20230823,000000,37.39,37.9,36.97,37.46,159434,0
+CLFD.US,D,20230824,000000,37.49,37.49,33.655,34,250857,0
+CLFD.US,D,20230825,000000,34.23,35.245,33.9385,34.52,217986,0
+CLFD.US,D,20230828,000000,34.64,35.03,33.32,33.52,150813,0
+CLFD.US,D,20230829,000000,34.22,34.32,33.51,34.16,165389,0
+CLFD.US,D,20230830,000000,33.51,35.31,33.46,35.23,214559,0
+CLFD.US,D,20230831,000000,35.3,35.7,34.99,35.15,175540,0
+CLFD.US,D,20230901,000000,35.39,35.78,34.99,35.6,92451,0
+CLFD.US,D,20230905,000000,35.19,35.45,34.21,34.3,224524,0
+CLFD.US,D,20230906,000000,34.34,34.61,33.31,33.7,120183,0
+CLFD.US,D,20230907,000000,33.19,33.78,32.88,33.39,139219,0
+CLFD.US,D,20230908,000000,33.39,33.85,32.835,33.68,109092,0
+CLFD.US,D,20230911,000000,33.96,33.96,32.945,33.01,103403,0
+CLFD.US,D,20230912,000000,32.97,33.27,32.72,32.84,135126,0
+CLFD.US,D,20230913,000000,32.76,33.165,32.33,32.48,142476,0
+CLFD.US,D,20230914,000000,32.7,32.7,31.64,32.15,152677,0
+CLFD.US,D,20230915,000000,32.02,32.02,30.74,31.2,437249,0
+CLFD.US,D,20230918,000000,31.26,31.58,30.81,31.28,191671,0
+CLFD.US,D,20230919,000000,31.17,31.64,31.02,31.05,160426,0
+CLFD.US,D,20230920,000000,31.27,31.36,29.825,29.91,222150,0
+CLFD.US,D,20230921,000000,29.58,30.925,29.58,30.52,247828,0
+CLFD.US,D,20230922,000000,30.71,31.21,30.451,30.97,200148,0
+CLFD.US,D,20230925,000000,30.31,31.23,30.03,30.24,146073,0
+CLFD.US,D,20230926,000000,30.03,30.4788,29.92,30.02,197828,0
+CLFD.US,D,20230927,000000,30.18,30.385,28.8347,29.09,164493,0
+CLFD.US,D,20230928,000000,28.96,29.36,28.21,28.55,242345,0
+CLFD.US,D,20230929,000000,28.83,29.71,28.565,28.66,199862,0
+CLFD.US,D,20231002,000000,28.45,28.95,28.13,28.78,140161,0
+CLFD.US,D,20231003,000000,28.62,28.757,28.02,28.56,166546,0
+CLFD.US,D,20231004,000000,28.56,28.74,27.47,28.06,113042,0
+CLFD.US,D,20231005,000000,27.95,27.95,26.64,26.87,155496,0
+CLFD.US,D,20231006,000000,26.23,27.27,26.19,26.82,214925,0
+CLFD.US,D,20231009,000000,26.5,27.13,26.39,26.94,99360,0
+CLFD.US,D,20231010,000000,27.04,27.48,26.77,26.96,158721,0
+CLFD.US,D,20231011,000000,27.01,27.34,26.11,26.18,133952,0
+CLFD.US,D,20231012,000000,26.19,26.19,25.21,25.61,195824,0
+CLFD.US,D,20231013,000000,25.6,25.645,24.33,24.56,186040,0
+CLFD.US,D,20231016,000000,24.7,26.36,24.7,26.34,204612,0
+CLFD.US,D,20231017,000000,26.3,28.08,25.9,27.28,568138,0
+CLFD.US,D,20231018,000000,27.04,27.27,26.44,26.77,295824,0
+CLFD.US,D,20231019,000000,26.46,27.58,26.28,26.79,223988,0
+CLFD.US,D,20231020,000000,26.83,26.83,25.764,25.84,210018,0
+CLFD.US,D,20231023,000000,25.68,26.46,25.21,25.95,201304,0
+CLFD.US,D,20231024,000000,26,26,24.2,25.59,263567,0
+CLFD.US,D,20231025,000000,25.67,26.01,24.78,24.95,234049,0
+CLFD.US,D,20231026,000000,24.81,25.21,24.45,25,172719,0
+CLFD.US,D,20231027,000000,25,25.215,23.49,23.54,241642,0
+CLFD.US,D,20231030,000000,23.67,24.26,22.94,23.01,194106,0
+CLFD.US,D,20231031,000000,23.21,24.07,22.91,24.02,218764,0
+CLFD.US,D,20231101,000000,23.93,24.31,23.47,24.25,174490,0
+CLFD.US,D,20231102,000000,24.5,25.89,24.41,25.8,235962,0
+CLFD.US,D,20231103,000000,26.14,26.78,25.84,25.9,224581,0
+CLFD.US,D,20231106,000000,26.2,26.2,25.17,25.73,170099,0
+CLFD.US,D,20231107,000000,25.53,25.53,24.33,25.32,245963,0
+CLFD.US,D,20231108,000000,25.19,25.91,23.98,24.11,379379,0
+CLFD.US,D,20231109,000000,24.31,24.79,23.45,24.1,355711,0
+CLFD.US,D,20231110,000000,25.67,27,23.62,24.5,556282,0
+CLFD.US,D,20231113,000000,24.18,24.67,23.4547,24.5,339561,0
+CLFD.US,D,20231114,000000,25.12,26.91,25.12,26.38,318983,0
+CLFD.US,D,20231115,000000,26.59,27.9099,26.46,26.84,274431,0
+CLFD.US,D,20231116,000000,26.94,26.99,26.03,26.18,183015,0
+CLFD.US,D,20231117,000000,26.29,26.8,26.06,26.71,147403,0
+CLFD.US,D,20231120,000000,26.58,27.89,26.505,27.53,289247,0
+CLFD.US,D,20231121,000000,27.19,27.54,26.8,26.8,170653,0
+CLFD.US,D,20231122,000000,27.11,27.56,26.9326,27.06,133274,0
+CLFD.US,D,20231124,000000,26.92,27.05,26.45,26.56,100750,0
+CLFD.US,D,20231127,000000,26.38,26.475,25.63,25.81,318305,0
+CLFD.US,D,20231128,000000,25.95,26.6599,25.39,25.89,246141,0
+CLFD.US,D,20231129,000000,26.4,27.2025,25.5,26.06,344320,0
+CLFD.US,D,20231130,000000,26.02,26.27,25.34,25.44,316311,0
+CLFD.US,D,20231201,000000,25.39,26.61,25.26,26.16,261682,0
+CLFD.US,D,20231204,000000,25.4,26.22,25.4,26.14,556219,0
+CLFD.US,D,20231205,000000,26.23,26.81,24.855,25.31,429293,0
+CLFD.US,D,20231206,000000,25.62,27.15,25.505,26.1,495426,0
+CLFD.US,D,20231207,000000,26.31,26.8,25.4,26.79,357837,0
+CLFD.US,D,20231208,000000,26.98,28.05,26.81,27.84,374000,0
+CLFD.US,D,20231211,000000,27.66,28.45,27.345,27.47,345564,0
+CLFD.US,D,20231212,000000,27.53,27.96,27.065,27.96,391578,0
+CLFD.US,D,20231213,000000,28,29.34,27.11,29.34,339036,0
+CLFD.US,D,20231214,000000,29.96,30.61,28.61,29.55,445877,0
+CLFD.US,D,20231215,000000,29.98,30.385,29.07,29.66,2631023,0
+CLFD.US,D,20231218,000000,30,30.115,28.69,28.71,362670,0
+CLFD.US,D,20231219,000000,28.87,30.39,28.87,29.11,242215,0
+CLFD.US,D,20231220,000000,28.84,29.67,27.81,27.87,214914,0
+CLFD.US,D,20231221,000000,27.93,29.31,27.93,28.92,244219,0
+CLFD.US,D,20231222,000000,29.08,29.97,28.85,28.95,197504,0
+CLFD.US,D,20231226,000000,29.07,29.855,28.82,29.6,212040,0
+CLFD.US,D,20231227,000000,30.1,30.2,29.16,29.35,235651,0
+CLFD.US,D,20231228,000000,29.23,29.98,29.215,29.64,167795,0
+CLFD.US,D,20231229,000000,29.74,29.795,28.89,29.08,191084,0
+CLFD.US,D,20240102,000000,28.79,30.52,28.71,29.79,254995,0
+CLFD.US,D,20240103,000000,29.42,29.42,27.96,28.39,230898,0
+CLFD.US,D,20240104,000000,28.56,29.09,28.0816,28.6,137384,0
+CLFD.US,D,20240105,000000,28.46,28.8855,28.11,28.12,120624,0
+CLFD.US,D,20240108,000000,28.05,28.94,27.84,28.5,143842,0
+CLFD.US,D,20240109,000000,28.16,28.3999,27.35,28.18,194802,0
+CLFD.US,D,20240110,000000,28.06,28.5054,27.6507,28.31,125966,0
+CLFD.US,D,20240111,000000,28.21,28.3,27.49,27.59,153730,0
+CLFD.US,D,20240112,000000,27.95,28.46,27.08,27.12,157873,0
+CLFD.US,D,20240116,000000,26.86,26.86,25.91,25.99,264596,0
+CLFD.US,D,20240117,000000,25.59,25.6399,24.84,25.28,263102,0
+CLFD.US,D,20240118,000000,25.46,25.63,24.86,25.48,168587,0
+CLFD.US,D,20240119,000000,25.59,25.59,24.776,25.32,212179,0
+CLFD.US,D,20240122,000000,25.42,26.09,25.1801,25.72,210521,0
+CLFD.US,D,20240123,000000,26.03,26.42,25.07,25.09,181256,0
+CLFD.US,D,20240124,000000,25.74,26.16,25.02,25.2,194237,0
+CLFD.US,D,20240125,000000,25.61,26.05,25.345,25.91,204290,0
+CLFD.US,D,20240126,000000,26.19,26.61,25.55,25.56,197494,0
+CLFD.US,D,20240129,000000,25.4,27.145,24.99,27.03,267114,0
+CLFD.US,D,20240130,000000,26.3,26.3,25.2134,25.74,354583,0
+CLFD.US,D,20240131,000000,25.72,25.9,25.11,25.19,296330,0
+CLFD.US,D,20240201,000000,25.45,26.46,25.17,26.12,326889,0
+CLFD.US,D,20240202,000000,25.9,29.46,25.535,29.44,610488,0
+CLFD.US,D,20240205,000000,28.86,29.125,27.5253,28.64,424760,0
+CLFD.US,D,20240206,000000,28.64,29.3,28.2201,28.94,268787,0
+CLFD.US,D,20240207,000000,29.06,29.275,28.07,28.25,250722,0
+CLFD.US,D,20240208,000000,28.53,29.34,27.97,28.59,254296,0
+CLFD.US,D,20240209,000000,28.6,29.81,28.41,29.71,178482,0
+CLFD.US,D,20240212,000000,30.12,31.26,30.08,31.13,177322,0
+CLFD.US,D,20240213,000000,30,30.16,28.69,28.74,189755,0
+CLFD.US,D,20240214,000000,29.44,30.435,28.87,30.31,157595,0
+CLFD.US,D,20240215,000000,30.48,31.3614,30.19,31.04,130604,0
+CLFD.US,D,20240216,000000,30.55,30.855,30.11,30.36,159246,0
+CLFD.US,D,20240220,000000,29.62,30.49,29.62,30.04,145847,0
+CLFD.US,D,20240221,000000,29.9,29.97,29.12,29.45,138261,0
+CLFD.US,D,20240222,000000,29.69,29.97,29.083,29.34,117543,0
+CLFD.US,D,20240223,000000,29.34,29.75,28.54,29.42,104698,0
+CLFD.US,D,20240226,000000,29.23,30.07,29.225,29.62,123633,0
+CLFD.US,D,20240227,000000,29.8,31.16,29.7,30.54,350042,0
+CLFD.US,D,20240228,000000,30.18,30.55,29.58,30.05,155782,0
+CLFD.US,D,20240229,000000,30.75,31.07,29.87,30.17,206927,0
+CLFD.US,D,20240301,000000,30.45,31.88,29.9813,31.55,211003,0
+CLFD.US,D,20240304,000000,31.49,31.6,30.1799,30.42,174459,0
+CLFD.US,D,20240305,000000,29.94,30.03,29.05,29.16,286622,0
+CLFD.US,D,20240306,000000,29.73,31.3999,29.605,30.62,337022,0
+CLFD.US,D,20240307,000000,30.92,31.775,30.5,31.21,207851,0
+CLFD.US,D,20240308,000000,31.51,31.78,30.6119,30.91,251852,0
+CLFD.US,D,20240311,000000,30.73,31.24,30.41,30.45,229653,0
+CLFD.US,D,20240312,000000,30.42,31.03,29.82,30.44,283625,0
+CLFD.US,D,20240313,000000,30.34,31.1,29.39,29.45,303116,0
+CLFD.US,D,20240314,000000,29.6,29.87,28.81,28.9,261954,0
+CLFD.US,D,20240315,000000,28.64,29.73,28.64,29.64,294908,0
+CLFD.US,D,20240318,000000,29.64,29.64,28.81,28.87,238481,0
+CLFD.US,D,20240319,000000,28.8,29.3645,28.37,28.9,267781,0
+CLFD.US,D,20240320,000000,28.75,29.61,28.5,29.3,364463,0
+CLFD.US,D,20240321,000000,29.41,30.195,29.41,29.64,246165,0
+CLFD.US,D,20240322,000000,29.7,29.7,29.02,29.12,127012,0
+CLFD.US,D,20240325,000000,29.07,29.5,28.41,28.45,117666,0
+CLFD.US,D,20240326,000000,28.62,28.85,28.13,28.19,203243,0
+CLFD.US,D,20240327,000000,28.64,29.88,28.64,29.88,149679,0
+CLFD.US,D,20240328,000000,29.8,31.31,29.8,30.84,196663,0
+CLFD.US,D,20240401,000000,30.81,30.84,30.07,30.46,127170,0
+CLFD.US,D,20240402,000000,29.9,29.935,29.29,29.35,122650,0
+CLFD.US,D,20240403,000000,29.21,29.81,29.21,29.67,92010,0
+CLFD.US,D,20240404,000000,30,30.38,29.54,29.59,201545,0
+CLFD.US,D,20240405,000000,29.49,30.05,29.09,29.9,140973,0
+CLFD.US,D,20240408,000000,30.1,30.64,29.85,30.09,150281,0
+CLFD.US,D,20240409,000000,30.21,31.71,30.21,31.04,175004,0
+CLFD.US,D,20240410,000000,29.83,30,29.38,29.92,156590,0
+CLFD.US,D,20240411,000000,30.1,30.93,29.975,30.81,133510,0
+CLFD.US,D,20240412,000000,30.43,30.81,30.01,30.21,101725,0
+CLFD.US,D,20240415,000000,30.14,30.38,29.345,29.52,106200,0
+CLFD.US,D,20240416,000000,29.28,29.49,28.54,28.85,154872,0
+CLFD.US,D,20240417,000000,29.04,29.15,28.17,28.25,241218,0
+CLFD.US,D,20240418,000000,28.26,28.92,28.11,28.28,123899,0
+CLFD.US,D,20240419,000000,28.11,28.67,28.05,28.28,118791,0
+CLFD.US,D,20240422,000000,28.43,29.28,28.13,29.11,162139,0
+CLFD.US,D,20240423,000000,28.85,29.5424,28.55,29.43,126381,0
+CLFD.US,D,20240424,000000,29.39,29.7393,29.09,29.6,91905,0
+CLFD.US,D,20240425,000000,29.14,29.466,28.7709,29.36,103993,0
+CLFD.US,D,20240426,000000,29.43,29.94,29.43,29.51,108804,0
+CLFD.US,D,20240429,000000,30,30.31,29.67,29.9,119587,0
+CLFD.US,D,20240430,000000,29.51,30.215,29.22,30.12,169817,0
+CLFD.US,D,20240501,000000,30.35,31.5885,29.86,30.94,260393,0
+CLFD.US,D,20240502,000000,31.16,32.55,30.52,31.91,294668,0
+CLFD.US,D,20240503,000000,39.9,40,35.46,36.13,687406,0
+CLFD.US,D,20240506,000000,36.31,36.42,34.77,34.99,403457,0
+CLFD.US,D,20240507,000000,35.15,36.57,35,36.38,197532,0
+CLFD.US,D,20240508,000000,35.91,35.91,34.675,35.36,301415,0
+CLFD.US,D,20240509,000000,35.4,37.1054,35.4,36.69,238751,0
+CLFD.US,D,20240510,000000,37,37.5199,36.44,37.03,167788,0
+CLFD.US,D,20240513,000000,37.35,37.95,36.1524,36.54,184487,0
+CLFD.US,D,20240514,000000,36.98,37.85,36.7401,36.9,276245,0
+CLFD.US,D,20240515,000000,37.52,38.02,36.7282,37.99,119625,0
+CLFD.US,D,20240516,000000,37.98,38.52,37.0127,37.02,139444,0
+CLFD.US,D,20240517,000000,37.29,37.43,36.24,36.45,178082,0
+CLFD.US,D,20240520,000000,36.63,36.71,35.99,36.22,161536,0
+CLFD.US,D,20240521,000000,36.04,36.165,35.39,36.09,126382,0
+CLFD.US,D,20240522,000000,36.03,37.19,35.88,36.81,132206,0
+CLFD.US,D,20240523,000000,37.15,37.15,35.92,36.59,136990,0
+CLFD.US,D,20240524,000000,36.82,37.5793,36.82,37.09,107882,0
+CLFD.US,D,20240528,000000,37.17,38,37.03,37.67,142354,0
+CLFD.US,D,20240529,000000,37.14,37.95,36.91,37.1,116563,0
+CLFD.US,D,20240530,000000,37.52,38.455,37.28,37.74,152247,0
+CLFD.US,D,20240531,000000,38.11,39,38.08,38.26,147042,0
+CLFD.US,D,20240603,000000,38.79,39.94,38.02,39.89,174668,0
+CLFD.US,D,20240604,000000,39.32,39.3371,38.495,38.86,126133,0
+CLFD.US,D,20240605,000000,39.13,41.21,38.91,40.46,156933,0
+CLFD.US,D,20240606,000000,40.11,40.22,39.625,40.05,92826,0
+CLFD.US,D,20240607,000000,39.48,39.84,39.295,39.5,110073,0
+CLFD.US,D,20240610,000000,38.95,39.02,37.82,38.92,134052,0
+CLFD.US,D,20240611,000000,38.58,39.56,38.3,39.46,81211,0
+CLFD.US,D,20240612,000000,40.82,41.4,39.98,40.72,134453,0
+CLFD.US,D,20240613,000000,40.64,40.92,39.92,40.1,66640,0
+CLFD.US,D,20240614,000000,39.46,39.8652,38.81,38.96,85994,0
+CLFD.US,D,20240617,000000,38.68,39.89,38.68,39.58,62054,0
+CLFD.US,D,20240618,000000,39.45,39.56,38.1,38.24,126902,0
+CLFD.US,D,20240620,000000,37.8,38.39,37.17,37.32,193465,0
+CLFD.US,D,20240621,000000,37.38,37.645,36.4,37.53,213375,0
+CLFD.US,D,20240624,000000,37.61,38.72,37.452,37.67,112679,0
+CLFD.US,D,20240625,000000,37.54,38.27,37.23,37.93,77825,0
+CLFD.US,D,20240626,000000,37.49,38.225,37.48,37.75,92857,0
+CLFD.US,D,20240627,000000,37.93,38.53,37.67,38.53,88949,0
+CLFD.US,D,20240628,000000,38.81,39.18,37.65,38.56,637829,0
+CLFD.US,D,20240701,000000,38.7,38.7,36.18,36.23,148450,0
+CLFD.US,D,20240702,000000,36.04,36.9,35.94,36.73,68624,0
+CLFD.US,D,20240703,000000,37.16,37.7,36.49,37.45,35821,0
+CLFD.US,D,20240705,000000,37.15,37.15,36.66,36.99,58768,0
+CLFD.US,D,20240708,000000,37.29,38.435,37.12,37.97,63113,0
+CLFD.US,D,20240709,000000,37.79,38.0094,37.37,37.44,67108,0
+CLFD.US,D,20240710,000000,37.63,38.07,37.37,38.06,73608,0
+CLFD.US,D,20240711,000000,39.12,39.84,38.65,39.01,125609,0
+CLFD.US,D,20240712,000000,39.5,40.465,39.14,39.22,93307,0
+CLFD.US,D,20240715,000000,39.56,40.9899,39.19,40.15,130973,0
+CLFD.US,D,20240716,000000,40.51,42.27,40.51,42.17,213877,0
+CLFD.US,D,20240717,000000,41.51,42.5,40.93,41.09,136635,0
+CLFD.US,D,20240718,000000,41.02,41.85,39.73,40.16,74640,0
+CLFD.US,D,20240719,000000,40.18,40.46,39.6498,40.45,66639,0
+CLFD.US,D,20240722,000000,40.7,41.52,39.83,41.5,102651,0
+CLFD.US,D,20240723,000000,41,42.03,40.72,41.46,141863,0
+CLFD.US,D,20240724,000000,41.14,41.46,40.36,40.44,92238,0
+CLFD.US,D,20240725,000000,40.78,41.8661,40.14,41.18,111685,0
+CLFD.US,D,20240726,000000,41.2,43,41.18,41.62,127360,0
+CLFD.US,D,20240729,000000,41.82,42.7399,41.73,42.46,76372,0
+CLFD.US,D,20240730,000000,42.75,43.44,41.56,42.39,168054,0
+CLFD.US,D,20240731,000000,42.95,44.275,42.63,43.4,168077,0
+CLFD.US,D,20240801,000000,43.65,44.22,41.1,42.64,205030,0
+CLFD.US,D,20240802,000000,44.5,44.83,36.98,39.02,358641,0
+CLFD.US,D,20240805,000000,36.75,38,35.82,37.52,187116,0
+CLFD.US,D,20240806,000000,37.78,38.64,37.09,38.3,142300,0
+CLFD.US,D,20240807,000000,38.97,39.56,37.17,37.71,201916,0
+CLFD.US,D,20240808,000000,38.52,39.5,37.7,39.4,131973,0
+CLFD.US,D,20240809,000000,39.67,40.01,38.91,39.43,75702,0
+CLFD.US,D,20240812,000000,39.72,39.72,38.26,38.59,95930,0
+CLFD.US,D,20240813,000000,39.15,39.585,38.28,38.93,141181,0
+CLFD.US,D,20240814,000000,39,39,37.88,38.2,64227,0
+CLFD.US,D,20240815,000000,39,39.5,38.6,38.83,124283,0
+CLFD.US,D,20240816,000000,38.76,39,38.41,38.5,67824,0
+CLFD.US,D,20240819,000000,38.49,38.94,38.16,38.35,76577,0
+CLFD.US,D,20240820,000000,38.33,38.65,37.98,38.28,66065,0
+CLFD.US,D,20240821,000000,38.39,38.6,37.36,37.58,88844,0
+CLFD.US,D,20240822,000000,37.73,37.73,36.48,36.83,94559,0
+CLFD.US,D,20240823,000000,37.1,38.6,37.1,37.85,125120,0
+CLFD.US,D,20240826,000000,37.9,38.12,37.37,37.46,75394,0
+CLFD.US,D,20240827,000000,37.3,37.3,36.36,36.43,108658,0
+CLFD.US,D,20240828,000000,36.31,37.18,35.9,36.26,108702,0
+CLFD.US,D,20240829,000000,36.65,37.545,36.519,36.86,135274,0
+CLFD.US,D,20240830,000000,36.93,37.3,36.23,37.3,134444,0
+CLFD.US,D,20240903,000000,37.07,37.26,35.98,36.24,91466,0
+CLFD.US,D,20240904,000000,36.01,36.7,35.729,36.65,95119,0
+CLFD.US,D,20240905,000000,36.76,38.42,36.46,37.95,118251,0
+CLFD.US,D,20240906,000000,37.97,37.97,36.05,36.49,90910,0
+CLFD.US,D,20240909,000000,36.36,37.99,35.71,37.64,121516,0
+CLFD.US,D,20240910,000000,37.83,38.18,37.2,37.89,92189,0
+CLFD.US,D,20240911,000000,37.97,37.97,36.74,37.52,85460,0
+CLFD.US,D,20240912,000000,37.74,38.405,37.49,38.25,66087,0
+CLFD.US,D,20240913,000000,38.63,39.74,38.175,39.64,76841,0
+CLFD.US,D,20240916,000000,39.79,39.94,39.23,39.74,56903,0
+CLFD.US,D,20240917,000000,40,40.49,39.1,39.89,107036,0
+CLFD.US,D,20240918,000000,39.7,40.88,39.36,39.52,57455,0
+CLFD.US,D,20240919,000000,40.54,40.88,39.592,40.72,69016,0
+CLFD.US,D,20240920,000000,40.55,40.55,39.49,39.79,232492,0
+CLFD.US,D,20240923,000000,40.08,40.08,38.47,38.76,65560,0
+CLFD.US,D,20240924,000000,38.82,39.81,38.77,39.46,60282,0
+CLFD.US,D,20240925,000000,39.52,39.52,38.0001,38.07,80499,0
+CLFD.US,D,20240926,000000,38.66,38.72,37.85,38.39,64136,0
+CLFD.US,D,20240927,000000,38.66,39.375,38.545,38.89,38146,0
+CLFD.US,D,20240930,000000,38.74,39.3525,38.505,38.96,48720,0
+CLFD.US,D,20241001,000000,38.8,38.85,37.5,38.02,68883,0
+CLFD.US,D,20241002,000000,37.93,38.25,37.7201,38.17,41187,0
+CLFD.US,D,20241003,000000,37.85,38.23,36.28,36.34,69050,0
+CLFD.US,D,20241004,000000,36.85,37.35,36.38,37.27,47615,0
+CLFD.US,D,20241007,000000,37,37.04,36.54,36.88,40020,0
+CLFD.US,D,20241008,000000,36.84,37.5,36.79,37.25,62474,0
+CLFD.US,D,20241009,000000,37.25,37.72,36.7364,36.88,112128,0
+CLFD.US,D,20241010,000000,36.2,36.2,35.2001,35.51,106066,0
+CLFD.US,D,20241011,000000,35.29,36,35.055,36,74336,0
+CLFD.US,D,20241014,000000,36.05,36.15,35.69,36.05,78633,0
+CLFD.US,D,20241015,000000,36,36.66,35.735,36.57,82616,0
+CLFD.US,D,20241016,000000,36.98,37.475,36.57,37.17,93907,0
+CLFD.US,D,20241017,000000,37.33,38.805,36.88,38.2,110538,0
+CLFD.US,D,20241018,000000,38.44,38.6,37.82,38.03,67840,0
+CLFD.US,D,20241021,000000,38.01,38.5,37.49,38.47,59887,0
+CLFD.US,D,20241022,000000,38.25,39.0525,38.085,38.61,119262,0
+CLFD.US,D,20241023,000000,38.58,38.58,35.74,36.97,108773,0
+CLFD.US,D,20241024,000000,37.11,37.11,35.9101,36.33,61886,0
+CLFD.US,D,20241025,000000,36.64,36.905,36.2,36.43,80049,0
+CLFD.US,D,20241028,000000,36.86,37.615,36.2752,37.38,121073,0
+CLFD.US,D,20241029,000000,37.29,37.51,36.794,37,82821,0
+CLFD.US,D,20241030,000000,37,37.31,35.93,36.12,84150,0
+CLFD.US,D,20241031,000000,36,36.28,35.275,35.93,101284,0
+CLFD.US,D,20241101,000000,36.31,37.12,36.125,36.25,64358,0
+CLFD.US,D,20241104,000000,36.12,36.33,35.49,35.5,71133,0
+CLFD.US,D,20241105,000000,35.37,36.465,35.316,36.27,75641,0
+CLFD.US,D,20241106,000000,37.31,38.51,36.122,36.25,178404,0
+CLFD.US,D,20241107,000000,36.31,37.84,35.4,36.8,352278,0
+CLFD.US,D,20241108,000000,35.18,35.6283,33.06,34.2,460383,0
+CLFD.US,D,20241111,000000,34.23,35.44,34.23,34.8,282929,0
+CLFD.US,D,20241112,000000,34.8,35.34,32.86,33.02,142403,0
+CLFD.US,D,20241113,000000,33,33.025,30.475,30.65,209661,0
+CLFD.US,D,20241114,000000,30.78,30.85,29.17,29.62,319180,0
+CLFD.US,D,20241115,000000,29.8,29.9,28.14,28.26,109926,0
+CLFD.US,D,20241118,000000,28.15,28.365,27.26,27.36,137116,0
+CLFD.US,D,20241119,000000,27.17,28.43,27.06,28,261732,0
+CLFD.US,D,20241120,000000,28.02,29.195,27.5,29.18,235682,0
+CLFD.US,D,20241121,000000,29.6,30.09,29.14,30.06,134139,0
+CLFD.US,D,20241122,000000,30.1,30.58,29.8,30.27,107721,0
+CLFD.US,D,20241125,000000,30.67,31.45,30.085,30.6,106460,0
+CLFD.US,D,20241126,000000,30.41,31.01,30.14,30.9,96503,0
+CLFD.US,D,20241127,000000,30.89,31.23,29.67,29.98,130997,0
+CLFD.US,D,20241129,000000,30.32,30.91,30.32,30.6,66111,0
+CLFD.US,D,20241202,000000,30.67,31.31,30.33,31.27,90400,0
+CLFD.US,D,20241203,000000,31.1,31.25,30.63,31.25,89233,0
+CLFD.US,D,20241204,000000,31.31,32.06,31.31,31.68,131870,0
+CLFD.US,D,20241205,000000,31.9,31.9,29.47,29.56,127643,0
+CLFD.US,D,20241206,000000,29.9,31.04,29.62,30.61,133093,0
+CLFD.US,D,20241209,000000,31.12,32.7682,30.86,32.32,127666,0
+CLFD.US,D,20241210,000000,32.16,32.63,31.7,32.49,113345,0
+CLFD.US,D,20241211,000000,32.55,33.04,31.9,32.74,110168,0
+CLFD.US,D,20241212,000000,32.4,33.95,32.4,33.35,101181,0
+CLFD.US,D,20241213,000000,33.35,33.43,32.08,32.63,132390,0
+CLFD.US,D,20241216,000000,32.62,32.85,32,32.09,61381,0
+CLFD.US,D,20241217,000000,31.79,32.19,31.373,31.96,71028,0
+CLFD.US,D,20241218,000000,31.9,32.835771,29.82,30.28,132491,0
+CLFD.US,D,20241219,000000,30.44,31.23,30.29,30.49,103485,0
+CLFD.US,D,20241220,000000,30.05,31.23,30.05,30.11,175157,0
+CLFD.US,D,20241223,000000,30,30.8,29.985,30.43,137718,0
+CLFD.US,D,20241224,000000,30.2,31.345,30.2,31.33,66262,0
+CLFD.US,D,20241226,000000,31.28,31.68,30.86,31.58,77268,0
+CLFD.US,D,20241227,000000,31.48,31.7439,30.54,31.12,78884,0
+CLFD.US,D,20241230,000000,30.63,31.3399,30.065,31.23,99989,0
+CLFD.US,D,20241231,000000,31.64,31.98,30.85,31,83925,0
+CLFD.US,D,20250102,000000,31.44,32.155,31.19,32.01,81283,0
+CLFD.US,D,20250103,000000,32.22,33.313,31.84,33.22,80168,0
+CLFD.US,D,20250106,000000,33.12,35.06,33.12,34.98,117721,0
+CLFD.US,D,20250107,000000,35.15,35.565,33.45,34.31,92041,0
+CLFD.US,D,20250108,000000,34.05,35.07,33.2,34.67,71630,0
+CLFD.US,D,20250110,000000,33.96,34.62,33.35,34.49,83698,0
+CLFD.US,D,20250113,000000,34.11,34.77,33.74,34.45,88627,0
+CLFD.US,D,20250114,000000,34.6,36.19,34.555,36.12,126745,0
+CLFD.US,D,20250115,000000,36.99,38.67,36.759,37.83,149305,0
+CLFD.US,D,20250116,000000,37.77,38.47,36.9011,37.86,103773,0
+CLFD.US,D,20250117,000000,38.28,38.58,37.42,38.37,68627,0
+CLFD.US,D,20250121,000000,38.5,40.02,38.215,39.38,104745,0
+CLFD.US,D,20250122,000000,39.38,40.44,39.11,39.92,143991,0
+CLFD.US,D,20250123,000000,39.56,41.36,39.275,41.12,120736,0
+CLFD.US,D,20250124,000000,41.26,41.49,40.1,40.49,90614,0
+CLFD.US,D,20250127,000000,39.76,39.83,37.2079,37.78,143366,0
+CLFD.US,D,20250128,000000,38.07,38.07,37.3,37.58,90715,0
+CLFD.US,D,20250129,000000,37.67,38.4,37.505,37.8,79472,0
+CLFD.US,D,20250130,000000,37.76,39.07,34.2,34.74,421620,0
+CLFD.US,D,20250131,000000,35.03,37.09,35.03,36.49,240584,0
+CLFD.US,D,20250203,000000,35.31,35.8,34.2079,34.81,109568,0
+CLFD.US,D,20250204,000000,34.81,35.96,34.58,35.6,103690,0
+CLFD.US,D,20250205,000000,35.78,37.18,35.78,37.07,109474,0
+CLFD.US,D,20250206,000000,37.22,37.58,36.02,36.935,163996,0
+CLFD.US,D,20250207,000000,36.93,39.715,34.12,34.75,325269,0
+CLFD.US,D,20250210,000000,35.27,35.27,34.2,34.515,183026,0
+CLFD.US,D,20250211,000000,33.79,34.54,33.3,34.13,157386,0
+CLFD.US,D,20250212,000000,33.48,33.76,32.86,32.98,174352,0
+CLFD.US,D,20250213,000000,33.19,33.34,32.78,32.98,127479,0
+CLFD.US,D,20250214,000000,33.29,33.55,32.49,32.59,98548,0
+CLFD.US,D,20250218,000000,32.58,33.31,32.3383,33.3,70583,0
+CLFD.US,D,20250219,000000,32.7,33.265,32.63,32.88,157697,0
+CLFD.US,D,20250220,000000,32.75,32.84,32.16,32.62,80723,0
+CLFD.US,D,20250221,000000,33.03,33.03,31.84,31.84,95668,0
+CLFD.US,D,20250224,000000,32.01,32.01,31.285,31.7,94538,0
+CLFD.US,D,20250225,000000,31.75,32.08,31.3653,31.72,91828,0
+CLFD.US,D,20250226,000000,31.62,32.71,31.62,32.66,77775,0
+CLFD.US,D,20250227,000000,32.75,32.9,32.05,32.48,100577,0
+CLFD.US,D,20250228,000000,32.34,32.66,31.705,32.41,95303,0
+CLFD.US,D,20250303,000000,32.56,33.42,31.19,31.53,204255,0
+CLFD.US,D,20250304,000000,31.09,32.05,30.55,31.2,176555,0
+CLFD.US,D,20250305,000000,30.69,31.671645,29.195,31.5,306401,0
+CLFD.US,D,20250306,000000,31.02,31.15,29.48,29.77,107032,0
+CLFD.US,D,20250307,000000,29.81,30.05,28.13,28.66,213459,0
+CLFD.US,D,20250310,000000,28.22,29.04,26.94,27.28,166927,0
+CLFD.US,D,20250311,000000,27.2,28.495,27.03,28.07,141284,0
+CLFD.US,D,20250312,000000,28.47,29.06,28,28.32,109968,0
+CLFD.US,D,20250313,000000,28.32,28.91,27.645,28.48,127060,0
+CLFD.US,D,20250314,000000,28.88,29.615,28.5,29.46,94436,0
+CLFD.US,D,20250317,000000,29.16,30.31,29.16,30.11,99635,0
+CLFD.US,D,20250318,000000,29.69,30.85,29.53,30.56,125551,0
+CLFD.US,D,20250319,000000,30.6,31.08,30.5,30.92,76873,0
+CLFD.US,D,20250320,000000,30.52,31.85,30.52,31.55,92468,0
+CLFD.US,D,20250321,000000,31.16,31.85,31.095,31.27,116235,0
+CLFD.US,D,20250324,000000,31.35,32.57,31.35,31.87,114699,0
+CLFD.US,D,20250325,000000,31.81,32.21,31.5465,32,53127,0
+CLFD.US,D,20250326,000000,32.08,32.09,31.06,31.27,69009,0
+CLFD.US,D,20250327,000000,31.28,31.28,30.5,30.53,56899,0
+CLFD.US,D,20250328,000000,30.45,30.81,29.55,29.93,60450,0
+CLFD.US,D,20250331,000000,29.65,29.88,28.71,29.72,105252,0
+CLFD.US,D,20250401,000000,29.45,29.8772,28.65,29.25,96527,0
+CLFD.US,D,20250402,000000,28.83,29.88,28.56,29.56,97148,0
+CLFD.US,D,20250403,000000,27.73,28.27,26.62,27.05,119616,0
+CLFD.US,D,20250404,000000,25.7,25.93,24.5,25.41,202517,0
+CLFD.US,D,20250407,000000,24.12,26.655,23.78,25.64,159465,0
+CLFD.US,D,20250408,000000,26.42,26.49,24.9,25.24,133895,0
+CLFD.US,D,20250409,000000,24.95,28.64,24.95,27.1,189008,0
+CLFD.US,D,20250410,000000,26.29,26.54,25.385,26.22,141358,0
+CLFD.US,D,20250411,000000,26.27,26.67,25.595,26.51,71401,0
+CLFD.US,D,20250414,000000,26.97,26.97,26.065,26.51,136506,0
+CLFD.US,D,20250415,000000,26.59,27.19,26.59,26.81,80891,0
+CLFD.US,D,20250416,000000,26.41,27.055,26.03,26.49,68758,0
+CLFD.US,D,20250417,000000,26.45,27.35,26.27,26.51,81907,0
+CLFD.US,D,20250421,000000,26.25,26.5,25.7,25.97,95899,0
+CLFD.US,D,20250422,000000,26.35,27.4156,26.35,27.24,87674,0
+CLFD.US,D,20250423,000000,28.1,28.83,27.95,28.08,85498,0
+CLFD.US,D,20250424,000000,28.11,28.745,28.092,28.54,67368,0
+CLFD.US,D,20250425,000000,28.31,29.395,28.242,29.14,68389,0
+CLFD.US,D,20250428,000000,29.12,29.57,28.73,29.225,79611,0
+CLFD.US,D,20250429,000000,29.15,29.67,29.02,29.25,66320,0
+CLFD.US,D,20250430,000000,28.65,29.16,28.2387,28.67,80003,0
+CLFD.US,D,20250501,000000,28.88,30.115,28.88,29.78,107792,0
+CLFD.US,D,20250502,000000,30.13,31.24,29.99,31.12,86858,0
+CLFD.US,D,20250505,000000,30.74,31.68,30.74,30.84,81629,0
+CLFD.US,D,20250506,000000,30.32,31.13,30.07,30.925,69080,0
+CLFD.US,D,20250507,000000,30.93,31.2847,30.71,31.18,82382,0
+CLFD.US,D,20250508,000000,31.42,31.9,30.34,31.82,171775,0
+CLFD.US,D,20250509,000000,36,36.495,32.45,34.31,315259,0
+CLFD.US,D,20250512,000000,35.88,36.59,33.52,36.36,233325,0
+CLFD.US,D,20250513,000000,36.62,38.15,36.09,37.73,232827,0
+CLFD.US,D,20250514,000000,37.86,37.93,36.41,37.47,323451,0
+CLFD.US,D,20250515,000000,37.47,39.37,36.515,38.97,436656,0
+CLFD.US,D,20250516,000000,39.03,39.87,38.6593,38.85,245745,0
+CLFD.US,D,20250519,000000,38.39,39.17,37.78,39.03,171658,0
+CLFD.US,D,20250520,000000,38.97,39.18,38.3533,38.78,102980,0
+CLFD.US,D,20250521,000000,38.41,38.97,37.54,37.81,143477,0
+CLFD.US,D,20250522,000000,37.56,39.06,37.4901,38.89,160763,0
+CLFD.US,D,20250523,000000,37.91,38.67,37.82,38.3,135568,0
+CLFD.US,D,20250527,000000,38.98,38.98,38.23,38.5,108059,0
+CLFD.US,D,20250528,000000,38.48,38.55,37.43,37.72,107356,0
+CLFD.US,D,20250529,000000,37.85,38.105,36.71,37.69,121063,0
+CLFD.US,D,20250530,000000,37.31,37.5855,36.34,37.11,373462,0
+CLFD.US,D,20250602,000000,36.59,38.08,36.59,37.91,155806,0
+CLFD.US,D,20250603,000000,37.95,39.075,37.755,38.4,122140,0
+CLFD.US,D,20250604,000000,38.54,39.59,38.54,39.33,144086,0
+CLFD.US,D,20250605,000000,39.39,39.65,38.4,38.83,199741,0
+CLFD.US,D,20250606,000000,39.41,39.515,38.89,39.03,87171,0
+CLFD.US,D,20250609,000000,39.22,39.42,39,39.1,102289,0
+CLFD.US,D,20250610,000000,39.08,39.44,38.67,39.39,86897,0
+CLFD.US,D,20250611,000000,39.64,40.28,39.2,39.535,76703,0
+CLFD.US,D,20250612,000000,39.29,39.74,39.26,39.34,69898,0
+CLFD.US,D,20250613,000000,38.68,39.15,37.853,38.01,96021,0
+CLFD.US,D,20250616,000000,38.54,39.06,37.96,38.12,69623,0
+CLFD.US,D,20250617,000000,37.95,38.67,37.87,38.37,109394,0
+CLFD.US,D,20250618,000000,38.35,40.05,38.02,39.75,91321,0
+CLFD.US,D,20250620,000000,40.15,40.26,39.19,40.01,143453,0
+CLFD.US,D,20250623,000000,39.69,41.69,39.69,41.68,122596,0
+CLFD.US,D,20250624,000000,42.16,42.39,41.368,41.67,107068,0
+CLFD.US,D,20250625,000000,41.72,41.92,40.98,41.19,72806,0
+CLFD.US,D,20250626,000000,41.24,42.19,41.24,41.89,71736,0
+CLFD.US,D,20250627,000000,41.89,42.5,41.455,42.49,246376,0
+CLFD.US,D,20250630,000000,43,43.9,42.815,43.41,140556,0
+CLFD.US,D,20250701,000000,43.04,43.49,42.0101,43.04,122980,0
+CLFD.US,D,20250702,000000,43.04,44.01,42.7061,43.82,96268,0
+CLFD.US,D,20250703,000000,44.01,44.59,43.83,44.43,48385,0
+CLFD.US,D,20250707,000000,44.15,44.855,43.25,43.94,115590,0
+CLFD.US,D,20250708,000000,43.93,43.93,43.03,43.38,74917,0
+CLFD.US,D,20250709,000000,43.46,43.61,42.155,43.15,71088,0
+CLFD.US,D,20250710,000000,43.12,43.12,41.91,42.53,87275,0
+CLFD.US,D,20250711,000000,42.15,42.37,41.37,41.44,99001,0
+CLFD.US,D,20250714,000000,41.07,41.8117,40.07,41.56,242101,0
+CLFD.US,D,20250715,000000,41.92,42.09,41.23,41.34,65379,0
+CLFD.US,D,20250716,000000,41.63,43.005,41.275,42.865,121747,0
+CLFD.US,D,20250717,000000,42.9,44.3,42.9,43.18,87989,0
+CLFD.US,D,20250718,000000,43.54,43.54,42.55,43.04,102725,0
+CLFD.US,D,20250721,000000,43.01,43.5057,42.58,43,80863,0
+CLFD.US,D,20250722,000000,42.87,43.8,42.16,43.3,184057,0
+CLFD.US,D,20250723,000000,43.64,46.76,43.63,45.34,240207,0
+CLFD.US,D,20250724,000000,45.29,45.5,43.685,44,210926,0
+CLFD.US,D,20250725,000000,44.32,44.5,43.8,44.31,130527,0
+CLFD.US,D,20250728,000000,44.4,45.85,44.23,45.2,99204,0
+CLFD.US,D,20250729,000000,45.65,45.9,43.82,43.86,124647,0
+CLFD.US,D,20250730,000000,43.77,44.825,43,43.72,124891,0
+CLFD.US,D,20250731,000000,43.79,44.39,43.065,43.81,159016,0
+CLFD.US,D,20250801,000000,42.82,43.13,40.79,40.81,288259,0
+CLFD.US,D,20250804,000000,40.95,43.9,40.95,43.89,166249,0
+CLFD.US,D,20250805,000000,44,44.2777,42.765,43.94,166842,0
+CLFD.US,D,20250806,000000,44.18,44.98,43.38,44.14,194316,0
+CLFD.US,D,20250807,000000,40.05,40.585,30.925,33.26,885894,0
+CLFD.US,D,20250808,000000,33.37,33.8195,31.3633,32.79,429321,0
+CLFD.US,D,20250811,000000,32.9,33.8,32.09,32.7,358380,0
+CLFD.US,D,20250812,000000,32.85,34.31,32.465,34.27,236050,0
+CLFD.US,D,20250813,000000,34.72,35,33.75,33.83,200042,0
+CLFD.US,D,20250814,000000,33.39,33.475,31.32,31.5,183507,0
+CLFD.US,D,20250815,000000,31.64,31.69,30.27,31.38,187419,0
+CLFD.US,D,20250818,000000,31.41,31.8,31.1501,31.73,109671,0
+CLFD.US,D,20250819,000000,31.78,32.025,31.1819,31.95,216307,0
+CLFD.US,D,20250820,000000,31.9,31.9,30.72,31.13,116852,0
+CLFD.US,D,20250821,000000,31.08,31.49,30.58,31.235,141183,0
+CLFD.US,D,20250822,000000,31.68,33.0493,31.255,32.91,199537,0
+CLFD.US,D,20250825,000000,32.85,32.985,32.4,32.44,92222,0
+CLFD.US,D,20250826,000000,32.39,33,32.39,32.94,112455,0
+CLFD.US,D,20250827,000000,32.92,33.39,32.67,32.73,75563,0
+CLFD.US,D,20250828,000000,32.73,33.44,32.67,33.1,81472,0
+CLFD.US,D,20250829,000000,33.17,33.17,32.3,32.62,551054,0
+CLFD.US,D,20250902,000000,32.1,32.935,32.045,32.14,131565,0
+CLFD.US,D,20250903,000000,32.14,32.34,31.4601,31.66,125903,0
+CLFD.US,D,20250904,000000,31.72,33.19,31.42,33.05,167938,0
+CLFD.US,D,20250905,000000,33.33,33.43,32.75,32.93,120164,0
+CLFD.US,D,20250908,000000,33.06,33.9,32.34,33.64,132222,0
+CLFD.US,D,20250909,000000,33.57,33.57,32.77,33.25,77216,0
+CLFD.US,D,20250910,000000,33.25,33.59,32.68,33.04,94922,0
+CLFD.US,D,20250911,000000,33.06,34.79,32.82,34.01,170737,0
+CLFD.US,D,20250912,000000,33.8,33.8,32.69,32.8,106080,0
+CLFD.US,D,20250915,000000,32.92,33.43,32.0801,33.05,190273,0
+CLFD.US,D,20250916,000000,33.05,33.69,32.83,33.63,108326,0
+CLFD.US,D,20250917,000000,33.7,34.21,33.345,33.675,121627,0
+CLFD.US,D,20250918,000000,34.2,34.46,33.95,34.37,75379,0
+CLFD.US,D,20250919,000000,34.48,34.83,33.7288,33.97,194305,0
+CLFD.US,D,20250922,000000,33.75,34.185,33.42,34.06,140728,0
+CLFD.US,D,20250923,000000,34.18,34.6828,34.085,34.42,91460,0
+CLFD.US,D,20250924,000000,34.57,34.69,33.355,33.98,95396,0
+CLFD.US,D,20250925,000000,33.62,33.93,33.3,33.73,83503,0
+CLFD.US,D,20250926,000000,33.92,34.165,33.48,33.72,90795,0
+CLFD.US,D,20250929,000000,34.07,34.25,33.545,33.73,63695,0
+CLFD.US,D,20250930,000000,33.8,34.42,33.55,34.38,102502,0
+CLFD.US,D,20251001,000000,34.07,35.575,33.845,35.15,107466,0
+CLFD.US,D,20251002,000000,35.29,35.37,34.63,35.32,90447,0
+CLFD.US,D,20251003,000000,35.44,36.0725,35.0101,35.81,79131,0
+CLFD.US,D,20251006,000000,36.07,36.545,35.82,36.01,87966,0
+CLFD.US,D,20251007,000000,36.06,36.48,35.26,35.34,101908,0
+CLFD.US,D,20251008,000000,35.67,36.495,35.19,35.92,59361,0
+CLFD.US,D,20251009,000000,35.88,37.02,35.235,36.79,91764,0
+CLFD.US,D,20251010,000000,36.86,37.24,34.725,34.84,119145,0
+CLFD.US,D,20251013,000000,35.53,35.98,35.23,35.52,99428,0
+CLFD.US,D,20251014,000000,34.97,36.69,34.8,36.09,89160,0
+CLFD.US,D,20251015,000000,36.59,37.655,36.59,37.5,100856,0
+CLFD.US,D,20251016,000000,37.52,37.66,35.325,35.49,128934,0
+CLFD.US,D,20251017,000000,35.16,35.4,34.52,34.56,87115,0
+CLFD.US,D,20251020,000000,35,35.51,34.91,35.14,45819,0
+CLFD.US,D,20251021,000000,35.07,35.6,34.54,35.2,96346,0
+CLFD.US,D,20251022,000000,35.22,35.22,34.21,34.86,60833,0
+CLFD.US,D,20251023,000000,34.89,36.11,34.24,35.91,53437,0
+CLFD.US,D,20251024,000000,36.47,36.535,35.92,36.22,39333,0
+CLFD.US,D,20251027,000000,36.5,36.79,36.0701,36.33,61249,0
+CLFD.US,D,20251028,000000,36.33,36.865,35.83,36.45,66128,0
+CLFD.US,D,20251029,000000,36.45,36.86,35.74,36.11,59943,0
+CLFD.US,D,20251030,000000,35.87,37,35.82,36.39,67367,0
+CLFD.US,D,20251031,000000,36.34,36.7,34.745,35.3,115475,0
+CLFD.US,D,20251103,000000,35.32,35.47,34.31,34.76,72383,0
+CLFD.US,D,20251104,000000,33.96,34.435,32.9631,33.67,60804,0
+CLFD.US,D,20251105,000000,33.81,34.3344,33.04,33.16,136193,0
+CLFD.US,D,20251106,000000,33.19,33.19,32.39,32.75,79996,0
+CLFD.US,D,20251107,000000,32.35,32.38,31.525,31.85,111064,0
+CLFD.US,D,20251110,000000,32.53,32.98,31.8513,32.91,81610,0
+CLFD.US,D,20251111,000000,32.72,32.72,32.065,32.23,75362,0
+CLFD.US,D,20251112,000000,32.34,33.64,32.34,33.63,93439,0
+CLFD.US,D,20251113,000000,33.32,33.62,30.95,31.16,113733,0
+CLFD.US,D,20251114,000000,30.66,31.2,30.31,30.72,68546,0
+CLFD.US,D,20251117,000000,30.5,30.81,29.62,30.08,109038,0
+CLFD.US,D,20251118,000000,29.79,29.98,29.25,29.67,101871,0
+CLFD.US,D,20251119,000000,29.72,30.2637,29.59,29.95,89334,0
+CLFD.US,D,20251120,000000,30.67,31,28,28.22,131005,0
+CLFD.US,D,20251121,000000,28.24,30.122,28.1101,29.26,98904,0
+CLFD.US,D,20251124,000000,29.33,29.9999,29.06,29.38,133738,0
+CLFD.US,D,20251125,000000,25.55,31.25,24.58,28.03,424597,0
+CLFD.US,D,20251126,000000,29.29,30.75,28.29,28.47,260424,0
+CLFD.US,D,20251128,000000,28.59,29.7,27.8,29.36,116974,0
+CLFD.US,D,20251201,000000,29.02,29.02,28.04,28.525,132394,0
+CLFD.US,D,20251202,000000,28.63,29.11,28.24,28.36,98586,0
+CLFD.US,D,20251203,000000,28.46,28.65,27.67,28.29,126133,0
+CLFD.US,D,20251204,000000,28.25,28.95,28.21,28.87,88651,0
+CLFD.US,D,20251205,000000,28.88,29.37,28.52,28.74,94557,0
+CLFD.US,D,20251208,000000,28.83,29.64,28.76,29.49,77147,0
+CLFD.US,D,20251209,000000,29.72,30.24,29.52,30.03,105105,0
+CLFD.US,D,20251210,000000,29.88,30.94,29.84,30.66,145769,0
+CLFD.US,D,20251211,000000,30.8,30.93,30.01,30.65,90961,0
+CLFD.US,D,20251212,000000,30.69,30.69,29.53,29.64,107663,0
+CLFD.US,D,20251215,000000,30.03,30.25,29.05,29.14,103526,0
+CLFD.US,D,20251216,000000,29.72,30.52,29.47,30.01,155897,0
+CLFD.US,D,20251217,000000,30,30.275,28.56,28.6,97634,0
+CLFD.US,D,20251218,000000,29.17,29.48,28.71,28.95,88036,0
+CLFD.US,D,20251219,000000,28.7,29.15,28.465,28.58,216515,0
+CLFD.US,D,20251222,000000,28.65,29.35,28.65,29,107391,0
+CLFD.US,D,20251223,000000,28.89,29.82,28.75,29.63,120956,0
+CLFD.US,D,20251224,000000,29.54,29.865,29.2901,29.43,50936,0
+CLFD.US,D,20251226,000000,29.38,30.21,29.36,30.17,78116,0
+CLFD.US,D,20251229,000000,29.93,30.39,29.72,29.94,75225,0
+CLFD.US,D,20251230,000000,29.83,29.97,29.39,29.42,69624,0
+CLFD.US,D,20251231,000000,29.47,29.695,29.0401,29.15,103889,0
+CLFD.US,D,20260102,000000,29.5,29.805,29.01,29.49,72438,0
+CLFD.US,D,20260105,000000,29.51,31.47,29.51,31.15,128503,0
+CLFD.US,D,20260106,000000,31,31.165,30.333,30.81,93150,0
+CLFD.US,D,20260107,000000,30.7,30.7,29.725,30.34,537690,0
+CLFD.US,D,20260108,000000,30.34,30.535,30,30.21,58244,0
+CLFD.US,D,20260109,000000,30.12,30.45,29.8,30.34,54271,0
+CLFD.US,D,20260112,000000,30.34,31.23,30.22,31.13,82793,0
+CLFD.US,D,20260113,000000,31.22,32.36,30.96,31.79,110247,0
+CLFD.US,D,20260114,000000,31.57,32.48,31.53,32.45,113892,0
+CLFD.US,D,20260115,000000,32.77,33.45,32.21,32.34,196075,0
+CLFD.US,D,20260116,000000,32.37,32.745,31.08,31.42,162884,0
+CLFD.US,D,20260120,000000,30.64,31.315,29.71,29.95,130705,0
+CLFD.US,D,20260121,000000,30.08,31.03,29.745,30.85,114017,0
+CLFD.US,D,20260122,000000,31.41,32.72,31.41,32.35,183441,0
+CLFD.US,D,20260123,000000,32.18,32.18,30.61,30.77,102795,0
+CLFD.US,D,20260126,000000,30.74,31.5639,30.16,31.21,105465,0
+CLFD.US,D,20260127,000000,31.15,31.65,31.02,31.44,78301,0
+CLFD.US,D,20260128,000000,31.44,32,29.8,29.93,138726,0
+CLFD.US,D,20260129,000000,29.8,30.08,29.09,29.97,123447,0
+CLFD.US,D,20260130,000000,29.68,30.69,29.36,29.77,124708,0
+CLFD.US,D,20260202,000000,29.8,30.915,29.8,30.27,100113,0
+CLFD.US,D,20260203,000000,30.47,30.77,29.45,30.13,147390,0
+CLFD.US,D,20260204,000000,30.4,30.8199,29.6,30.47,214554,0
+CLFD.US,D,20260205,000000,32,33.66,27.26,29.08,422308,0
+CLFD.US,D,20260206,000000,29.71,31.53,29.71,30.91,195153,0
+CLFD.US,D,20260209,000000,30.95,32.8,30.72,32.51,120221,0
+CLFD.US,D,20260210,000000,32.15,32.64,31.38,31.4,74159,0
+CLFD.US,D,20260211,000000,31.9,31.94,30.11,31.44,119772,0
+CLFD.US,D,20260212,000000,31.72,31.72,30.1,31.65,93988,0
+CLFD.US,D,20260213,000000,31.65,32.85,31.39,32.68,84024,0
+CLFD.US,D,20260217,000000,32.52,32.83,31.96,32.35,63354,0
+CLFD.US,D,20260218,000000,32.28,32.56,31.51,31.87,78252,0
diff --git a/daily/us/nasdaq stocks/1/cme.us.txt b/daily/us/nasdaq stocks/1/cme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0149d9b7ea1cf831d053dd145e7cb7a62cb979c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cme.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CME.US,D,20050225,000000,26.373,26.6457,26.0491,26.5207,3635752.4840286,0
+CME.US,D,20050228,000000,26.4793,26.5403,25.9025,25.9507,5106564.692304,0
+CME.US,D,20050301,000000,26.0028,27.6911,26.0028,27.634,10162829.586773,0
+CME.US,D,20050302,000000,26.7215,26.7235,24.5047,24.9949,30741570.443325,0
+CME.US,D,20050303,000000,25.2094,25.2094,23.9573,24.3235,15645144.89246,0
+CME.US,D,20050304,000000,24.3392,25.3728,24.3392,24.7438,9646348.2353697,0
+CME.US,D,20050307,000000,24.7419,25.0706,24.1944,24.4563,7190549.8738618,0
+CME.US,D,20050308,000000,24.4514,24.7753,24.1404,24.4347,4683632.9396616,0
+CME.US,D,20050309,000000,24.3068,24.3649,23.7152,24.0892,6911466.5019655,0
+CME.US,D,20050310,000000,24.0892,24.8954,24.0892,24.8561,7507331.42808,0
+CME.US,D,20050311,000000,24.8561,25.0273,24.5617,24.7803,5551503.812821,0
+CME.US,D,20050314,000000,24.8067,24.9495,24.3649,24.7202,5288153.9210592,0
+CME.US,D,20050315,000000,24.6208,25.105,24.6208,24.9288,3807922.7543767,0
+CME.US,D,20050316,000000,24.8384,24.9151,24.6248,24.733,3035967.3939265,0
+CME.US,D,20050317,000000,24.7123,24.7684,24.3048,24.3392,3309522.511762,0
+CME.US,D,20050318,000000,24.3392,24.4967,24.164,24.2901,4221404.0572714,0
+CME.US,D,20050321,000000,24.7753,25.0795,24.6896,24.9407,5309374.0054172,0
+CME.US,D,20050322,000000,25.0401,25.0401,24.2713,24.3392,3679789.5684706,0
+CME.US,D,20050323,000000,23.7781,24.229,23.7201,23.9346,4529560.0316973,0
+CME.US,D,20050324,000000,24.1167,24.3865,24.0222,24.2713,2554839.6437402,0
+CME.US,D,20050328,000000,24.2713,24.73,24.2398,24.4937,2775754.4460346,0
+CME.US,D,20050329,000000,24.4259,24.5421,23.7781,23.8204,3901461.1787907,0
+CME.US,D,20050330,000000,23.8204,24.3205,23.784,24.3068,2907035.7501573,0
+CME.US,D,20050331,000000,24.2605,24.5882,24.1513,24.3706,2404711.2801563,0
+CME.US,D,20050401,000000,24.162,24.2575,22.708,23.0447,14980082.316564,0
+CME.US,D,20050404,000000,23.0447,23.8637,22.7661,23.7201,7109572.4309731,0
+CME.US,D,20050405,000000,23.656,23.8392,23.3962,23.7152,3835430.94837,0
+CME.US,D,20050406,000000,23.6885,24.0813,23.6885,23.8283,3317381.1250319,0
+CME.US,D,20050407,000000,23.7004,23.8333,23.4601,23.6009,3186885.0727265,0
+CME.US,D,20050408,000000,23.6019,23.7693,23.2317,23.4119,2489610.9187319,0
+CME.US,D,20050411,000000,23.4346,23.4483,23.2337,23.2603,2326886.018883,0
+CME.US,D,20050412,000000,23.1511,23.347,23.034,23.2968,4694647.7979455,0
+CME.US,D,20050413,000000,23.2968,23.4985,23.2663,23.3292,3182962.8770396,0
+CME.US,D,20050414,000000,23.3489,23.4414,22.396,22.4817,7894884.183263,0
+CME.US,D,20050415,000000,22.1991,22.4935,21.3447,21.4834,10519711.807851,0
+CME.US,D,20050418,000000,21.5888,22.0997,21.134,21.6922,7104075.6682532,0
+CME.US,D,20050419,000000,21.9806,21.9806,21.7306,21.9599,4708792.4891513,0
+CME.US,D,20050420,000000,21.9432,22.0938,21.2295,21.5111,4590091.4676984,0
+CME.US,D,20050421,000000,21.5111,21.7306,20.5739,21.3447,11917408.234056,0
+CME.US,D,20050422,000000,21.3496,21.8468,21.1311,21.4776,4855019.989892,0
+CME.US,D,20050425,000000,21.5121,22.5072,21.451,22.3576,6578946.3883642,0
+CME.US,D,20050426,000000,23.2456,24.2044,23.2337,23.789,12634345.17482,0
+CME.US,D,20050427,000000,23.8637,25.0943,23.8037,24.8816,11911125.20367,0
+CME.US,D,20050428,000000,24.8816,25.0569,24.3392,24.4691,5244928.5005264,0
+CME.US,D,20050429,000000,24.732,24.7429,23.9346,24.5578,5862794.6994171,0
+CME.US,D,20050502,000000,24.6208,24.8698,23.977,24.2338,6350972.4465129,0
+CME.US,D,20050503,000000,24.2338,24.6178,23.9908,24.0853,5269293.6555517,0
+CME.US,D,20050504,000000,24.1739,25.1474,24.1296,24.8491,7729026.4029431,0
+CME.US,D,20050505,000000,24.9121,25.3679,24.5588,24.86,5118355.6597577,0
+CME.US,D,20050506,000000,24.9929,25.1179,24.8147,24.9191,3094121.7416326,0
+CME.US,D,20050509,000000,25.0185,25.0579,24.7035,25.0333,2646049.7406446,0
+CME.US,D,20050510,000000,24.9575,24.9575,24.5804,24.6532,2582370.186427,0
+CME.US,D,20050511,000000,24.2535,24.6208,24.0803,24.5224,4056321.3702716,0
+CME.US,D,20050512,000000,24.4583,24.4917,23.8037,23.8037,4350319.4474455,0
+CME.US,D,20050513,000000,24.0252,24.2605,23.7072,24.0105,4321233.63887,0
+CME.US,D,20050516,000000,24.4337,24.8728,24.2772,24.8728,6534922.5099681,0
+CME.US,D,20050517,000000,24.8461,25.6249,24.7783,25.2587,7308458.5325496,0
+CME.US,D,20050518,000000,25.5176,25.6731,25.1711,25.6721,6436657.3369057,0
+CME.US,D,20050519,000000,25.6721,25.7351,25.3197,25.7351,4492618.657401,0
+CME.US,D,20050520,000000,25.7351,26.2844,25.4989,26.2539,4820419.1333018,0
+CME.US,D,20050523,000000,26.3139,26.88,26.2844,26.6034,8130728.9285804,0
+CME.US,D,20050524,000000,26.5423,26.8897,26.3158,26.7963,4608965.9551018,0
+CME.US,D,20050525,000000,26.9262,26.9872,26.2933,26.4527,3921122.9497106,0
+CME.US,D,20050526,000000,26.5787,26.7145,26.4743,26.6644,3337822.0526707,0
+CME.US,D,20050527,000000,26.627,26.81,26.5246,26.7283,2391339.6505711,0
+CME.US,D,20050531,000000,26.7283,27.1693,26.3878,27.1566,7385499.5578554,0
+CME.US,D,20050601,000000,26.6525,27.3722,26.5049,26.88,7163024.4104237,0
+CME.US,D,20050602,000000,27.064,29.2671,27.064,29.1392,13495924.890795,0
+CME.US,D,20050603,000000,29.5812,31.0804,29.529,30.9219,15191555.811758,0
+CME.US,D,20050606,000000,30.5222,31.6523,29.6845,31.6247,14017108.610454,0
+CME.US,D,20050607,000000,31.7764,32.3926,30.7103,30.7517,11981884.214438,0
+CME.US,D,20050608,000000,30.7714,31.298,30.409,30.5832,8872027.9768208,0
+CME.US,D,20050609,000000,30.5222,31.3697,30.2732,31.2763,5832935.8292209,0
+CME.US,D,20050610,000000,31.3009,31.3246,30.4563,31.0647,4476106.0205474,0
+CME.US,D,20050613,000000,31.0647,32.2803,30.5557,31.7034,9194330.6741518,0
+CME.US,D,20050614,000000,31.2763,31.9171,30.8953,31.6444,7508129.8859432,0
+CME.US,D,20050615,000000,31.7154,32.7844,31.7154,32.427,8147239.5337347,0
+CME.US,D,20050616,000000,32.5441,32.8494,31.7911,32.1425,7105644.140188,0
+CME.US,D,20050617,000000,32.2685,32.3119,31.7261,32.0402,3561857.5452398,0
+CME.US,D,20050620,000000,32.0402,32.0491,31.2113,31.4201,4268571.9904853,0
+CME.US,D,20050621,000000,31.5519,31.9358,31.4692,31.8719,3697867.6297102,0
+CME.US,D,20050622,000000,31.8719,33.371,31.6641,33.1781,10242219.256583,0
+CME.US,D,20050623,000000,33.1781,33.3839,31.7783,31.9565,7915335.2693989,0
+CME.US,D,20050624,000000,32.1218,32.4497,31.5893,31.8945,5608883.0672069,0
+CME.US,D,20050627,000000,31.9023,32.3669,31.6523,32.0913,3720664.3128006,0
+CME.US,D,20050628,000000,32.3119,34.1527,32.2833,34.0405,10432459.461372,0
+CME.US,D,20050629,000000,35.2926,38.6612,35.2926,38.4289,47041549.321064,0
+CME.US,D,20050630,000000,38.0027,38.1543,36.8529,37.1167,17486221.109895,0
+CME.US,D,20050701,000000,37.669,37.669,35.7296,36.9474,11891472.575398,0
+CME.US,D,20050705,000000,36.1727,37.8069,36.0811,37.5577,11275167.737493,0
+CME.US,D,20050706,000000,37.5587,38.6228,36.8421,36.9504,13638200.736208,0
+CME.US,D,20050707,000000,36.718,36.9523,36.2622,36.8499,8133868.9199994,0
+CME.US,D,20050708,000000,36.8499,37.4308,35.835,36.4917,11360841.453539,0
+CME.US,D,20050711,000000,36.4917,37.0488,36.4237,36.6068,5121506.8255234,0
+CME.US,D,20050712,000000,36.594,37.8069,36.4434,37.5114,7060052.8057067,0
+CME.US,D,20050713,000000,37.533,38.1463,36.9277,37.8677,9696655.1441528,0
+CME.US,D,20050714,000000,37.8442,38.8188,37.7919,37.8816,12400086.170884,0
+CME.US,D,20050715,000000,38.0548,38.3384,37.7675,38.3078,5097134.5595503,0
+CME.US,D,20050718,000000,38.3088,38.6553,37.9317,38.0262,5148229.7676996,0
+CME.US,D,20050719,000000,38.2143,38.9782,37.8236,38.6858,6271585.8242526,0
+CME.US,D,20050720,000000,38.3344,38.7754,38.0815,38.2832,4845573.603543,0
+CME.US,D,20050721,000000,38.5362,39.5659,38.1296,38.5559,8353981.2010318,0
+CME.US,D,20050722,000000,38.7577,39.0619,37.8126,38.0962,4280361.9420893,0
+CME.US,D,20050725,000000,38.2832,38.4998,37.3037,37.3037,4516980.7648772,0
+CME.US,D,20050726,000000,36.0408,38.1209,35.8497,38.1209,14110659.225065,0
+CME.US,D,20050727,000000,37.9624,37.9968,37.1,37.1,6859592.1370972,0
+CME.US,D,20050728,000000,37.288,37.8069,37.036,37.7408,4645121.0617311,0
+CME.US,D,20050729,000000,37.4592,38.0489,37.3107,37.8136,3458877.8137253,0
+CME.US,D,20050801,000000,37.7969,38.2143,37.6975,38.1022,5248059.3492981,0
+CME.US,D,20050802,000000,37.9771,38.9231,37.5823,38.7921,5708723.8231521,0
+CME.US,D,20050803,000000,38.6228,38.7499,38.1089,38.3177,3941548.6396041,0
+CME.US,D,20050804,000000,38.2951,38.2951,37.6177,37.9081,3738734.2472425,0
+CME.US,D,20050805,000000,37.8816,38.1523,36.8096,37.1993,4277217.8872715,0
+CME.US,D,20050808,000000,37.2338,37.5557,36.3342,36.4414,3107493.3712177,0
+CME.US,D,20050809,000000,36.3017,36.8628,35.8714,36.8106,5784184.1863267,0
+CME.US,D,20050810,000000,37.0538,37.6177,36.3706,36.3706,6716516.8179719,0
+CME.US,D,20050811,000000,36.3913,36.6324,35.9965,36.4887,5577444.550729,0
+CME.US,D,20050812,000000,36.4926,37.1768,36.2022,36.8214,4194671.9724481,0
+CME.US,D,20050815,000000,37.1482,37.601,33.9883,34.4421,19439689.922153,0
+CME.US,D,20050816,000000,34.5385,34.9176,33.5394,34.4145,21730418.802707,0
+CME.US,D,20050817,000000,33.3456,34.1566,33.31,33.3917,14379505.879547,0
+CME.US,D,20050818,000000,33.3583,33.7235,33.1741,33.5069,7052174.8912927,0
+CME.US,D,20050819,000000,33.6634,34.3525,33.4537,34.3525,7049039.9791223,0
+CME.US,D,20050822,000000,34.3338,34.6134,33.9292,34.3772,5090059.1663983,0
+CME.US,D,20050823,000000,34.2896,35.0052,34.2896,34.6064,4394346.3733907,0
+CME.US,D,20050824,000000,34.3772,34.8605,34.2934,34.5484,2565066.2026578,0
+CME.US,D,20050825,000000,34.6755,34.7866,33.9125,34.007,3800047.8875118,0
+CME.US,D,20050826,000000,33.9252,34.2098,33.7254,33.7874,3596457.3859803,0
+CME.US,D,20050829,000000,33.5679,34.1645,33.4114,33.7924,3014729.0242741,0
+CME.US,D,20050830,000000,33.7874,34.3141,33.5866,34.2896,3347257.264673,0
+CME.US,D,20050831,000000,34.2896,34.8674,34.0405,34.8674,6935847.9105859,0
+CME.US,D,20050901,000000,35.0574,37.92,35.0436,37.8236,15096440.788611,0
+CME.US,D,20050902,000000,37.5577,38.2832,37.0528,37.5183,8047393.698541,0
+CME.US,D,20050906,000000,37.0221,37.8313,36.6757,37.4169,7319464.2481862,0
+CME.US,D,20050907,000000,37.5577,37.8059,37.4298,37.6945,4231633.6637382,0
+CME.US,D,20050908,000000,37.4524,38.4998,37.3333,38.1473,5670211.9452217,0
+CME.US,D,20050909,000000,37.8196,38.4269,37.8126,38.2084,3688425.30676,0
+CME.US,D,20050912,000000,38.3088,38.7184,37.8323,38.1406,4871512.3097517,0
+CME.US,D,20050913,000000,37.6798,38.6228,37.6177,37.92,4230061.1284045,0
+CME.US,D,20050914,000000,37.8383,38.1503,37.7752,37.8442,3031234.5501799,0
+CME.US,D,20050915,000000,37.8069,38.1209,37.6306,37.7408,2355966.74821,0
+CME.US,D,20050916,000000,38.2517,39.1583,38.0962,38.9979,7138666.3663463,0
+CME.US,D,20050919,000000,38.8994,38.8994,38.0805,38.4339,6538865.0226491,0
+CME.US,D,20050920,000000,38.4397,41.1961,38.4339,40.0531,15507573.447002,0
+CME.US,D,20050921,000000,40.1889,41.1694,39.8179,40.2086,8481334.2143691,0
+CME.US,D,20050922,000000,40.3888,41.7316,40.0788,41.574,8089850.1208518,0
+CME.US,D,20050923,000000,41.6056,41.6056,40.8466,41.0228,6023959.2541288,0
+CME.US,D,20050926,000000,41.1646,42.1077,41.1567,41.9019,6035750.2215825,0
+CME.US,D,20050927,000000,41.8231,42.1667,41.0119,41.263,4911611.9607613,0
+CME.US,D,20050928,000000,41.3526,41.7926,40.0688,40.8633,6946840.4201764,0
+CME.US,D,20050929,000000,40.8209,42.2632,40.8209,41.8311,6310886.0015494,0
+CME.US,D,20050930,000000,41.833,42.7061,41.7571,42.3665,4508332.8363914,0
+CME.US,D,20051003,000000,42.5909,43.5202,42.0918,43.1215,10092069.560155,0
+CME.US,D,20051004,000000,43.3283,43.5212,42.6737,42.7868,3648327.6874498,0
+CME.US,D,20051005,000000,42.9561,43.0447,41.8281,42.2041,5200112.2593653,0
+CME.US,D,20051006,000000,42.2041,42.2642,41.1961,42.1017,7488467.0991736,0
+CME.US,D,20051007,000000,42.2041,42.5752,42.0437,42.1431,3484030.2522671,0
+CME.US,D,20051010,000000,42.3911,42.402,41.0119,41.4382,5126214.2730275,0
+CME.US,D,20051011,000000,41.4382,41.9511,41.1961,41.6636,3557146.0343368,0
+CME.US,D,20051012,000000,41.6636,41.8114,39.5709,40.067,8993087.8012743,0
+CME.US,D,20051013,000000,40.0688,40.0688,35.8183,38.9861,28324295.134095,0
+CME.US,D,20051014,000000,39.3769,39.9086,37.4889,39.8415,18239295.887842,0
+CME.US,D,20051017,000000,40.317,41.1488,39.7578,40.5198,8963213.6933324,0
+CME.US,D,20051018,000000,40.5208,41.9137,40.3671,41.5672,8736826.5087107,0
+CME.US,D,20051019,000000,41.5131,41.9206,40.756,41.8516,7378411.9745071,0
+CME.US,D,20051020,000000,41.8516,42.6973,41.4569,41.9511,5990925.8536237,0
+CME.US,D,20051021,000000,42.4521,43.9298,41.8368,43.7102,8566238.9321932,0
+CME.US,D,20051024,000000,43.7781,44.9476,43.6482,44.6345,9736748.7000642,0
+CME.US,D,20051025,000000,43.6177,45.1434,42.341,45.0923,14483285.084774,0
+CME.US,D,20051026,000000,45.3915,45.8001,44.7133,45.429,9454533.4635466,0
+CME.US,D,20051027,000000,45.551,45.5924,44.0873,44.3659,6146589.5822165,0
+CME.US,D,20051028,000000,44.5892,45.5924,43.8362,45.5274,6833645.3040911,0
+CME.US,D,20051031,000000,45.7193,46.2194,45.5008,45.864,6924835.0840015,0
+CME.US,D,20051101,000000,45.6209,45.8168,45.0559,45.2193,6411504.8983639,0
+CME.US,D,20051102,000000,45.2193,46.9745,45.0293,46.819,7728239.1194264,0
+CME.US,D,20051103,000000,46.7883,47.7216,46.5954,46.9745,5563291.7327256,0
+CME.US,D,20051104,000000,47.2264,48.0484,46.9214,47.9687,5644262.0646664,0
+CME.US,D,20051107,000000,48.0445,48.9797,47.6695,48.7552,4992585.3402512,0
+CME.US,D,20051108,000000,48.7375,49.0308,47.9943,48.7375,4655340.5097008,0
+CME.US,D,20051109,000000,48.7375,48.9433,47.7866,47.8043,6153665.9912181,0
+CME.US,D,20051110,000000,47.9215,49.2957,47.3545,49.214,5817201.3332364,0
+CME.US,D,20051111,000000,49.4946,49.588,48.3329,48.581,5491761.6920357,0
+CME.US,D,20051114,000000,48.9087,48.9847,48.1961,48.2453,5310946.5407508,0
+CME.US,D,20051115,000000,48.3556,49.1332,48.0061,48.5937,4322818.3644001,0
+CME.US,D,20051116,000000,47.7177,48.0671,47.2441,47.4696,7983713.1284735,0
+CME.US,D,20051117,000000,47.6045,47.9805,47.2758,47.509,6194533.6246,0
+CME.US,D,20051118,000000,47.5414,47.7276,46.9144,47.2117,4568863.2565429,0
+CME.US,D,20051121,000000,47.198,48.2552,46.7452,48.1587,4472170.6188143,0
+CME.US,D,20051122,000000,48.1587,48.3556,47.3574,47.9697,3590159.1178479,0
+CME.US,D,20051123,000000,47.6045,49.3588,47.4824,48.5643,4545283.3533349,0
+CME.US,D,20051125,000000,48.5653,49.8499,48.5643,49.8499,2378772.5739476,0
+CME.US,D,20051128,000000,48.8586,48.9787,46.566,46.6368,9982792.5763575,0
+CME.US,D,20051129,000000,46.8229,47.766,44.9801,46.4873,15545293.978017,0
+CME.US,D,20051130,000000,46.9144,47.1005,44.481,44.481,12854472.693598,0
+CME.US,D,20051201,000000,44.9839,46.4714,44.9033,46.2844,7839868.8111261,0
+CME.US,D,20051202,000000,46.2854,47.4096,45.3738,46.4489,7194458.8635028,0
+CME.US,D,20051205,000000,46.3218,46.3218,45.2822,45.4694,7810772.8440537,0
+CME.US,D,20051206,000000,45.9704,46.3475,45.0166,45.1809,6931906.4137546,0
+CME.US,D,20051207,000000,45.0293,45.1563,43.3657,43.5851,9177829.2116447,0
+CME.US,D,20051208,000000,43.3952,45.0353,43.2062,44.9722,8290304.6943632,0
+CME.US,D,20051209,000000,45.1179,45.4694,44.2408,45.2134,5616751.8389736,0
+CME.US,D,20051212,000000,45.4694,46.2736,45.3551,46.1466,4873871.1127522,0
+CME.US,D,20051213,000000,46.0335,46.6889,45.8453,46.3809,5009876.1179741,0
+CME.US,D,20051214,000000,46.7225,47.0306,46.0895,46.3907,4788974.5217258,0
+CME.US,D,20051215,000000,46.4222,46.5944,45.8553,46.2361,3146012.3600961,0
+CME.US,D,20051216,000000,46.1131,46.4656,45.7509,46.3485,3684500.0635239,0
+CME.US,D,20051219,000000,46.3485,47.3358,45.8759,46.1151,6894175.7242426,0
+CME.US,D,20051220,000000,46.2194,46.9971,45.5618,46.6899,5387995.6928543,0
+CME.US,D,20051221,000000,47.0936,47.4755,46.5787,46.9814,3274927.7502701,0
+CME.US,D,20051222,000000,47.3525,47.6232,46.9814,47.2521,2837067.0704543,0
+CME.US,D,20051223,000000,47.3791,47.6961,47.1447,47.6961,1507751.5508723,0
+CME.US,D,20051227,000000,47.9805,48.138,47.3062,47.5691,2786756.0982725,0
+CME.US,D,20051228,000000,47.5711,47.632,46.7018,46.9735,1749086.9638117,0
+CME.US,D,20051229,000000,46.9745,47.2244,46.184,46.2214,2045464.16098,0
+CME.US,D,20051230,000000,45.7292,46.6605,45.3581,46.1583,2574508.525608,0
+CME.US,D,20060103,000000,46.3148,46.503,45.0903,45.5982,6761316.8055378,0
+CME.US,D,20060104,000000,45.3403,45.5795,44.5273,44.9397,5710293.3109367,0
+CME.US,D,20060105,000000,44.9397,45.7981,44.6188,45.7193,3682920.4172423,0
+CME.US,D,20060106,000000,46.0974,47.5414,45.9704,47.0976,6417005.7244828,0
+CME.US,D,20060109,000000,47.126,48.4068,47.0996,47.8555,5652123.7254851,0
+CME.US,D,20060110,000000,47.6685,48.1725,47.2374,47.6724,2351238.9837118,0
+CME.US,D,20060111,000000,47.7975,48.8576,47.7905,48.4855,3406999.3854583,0
+CME.US,D,20060112,000000,48.3871,48.8449,47.6478,47.7473,3272579.1057666,0
+CME.US,D,20060113,000000,47.8555,48.269,47.7994,48.0111,1499115.8125829,0
+CME.US,D,20060117,000000,48.137,48.1774,47.3939,47.9805,2291509.053123,0
+CME.US,D,20060118,000000,47.948,47.949,47.0512,47.3003,2200321.3049118,0
+CME.US,D,20060119,000000,47.6685,48.0544,47.5749,47.9775,4092484.6036985,0
+CME.US,D,20060120,000000,47.9864,48.5446,46.819,47.3082,5219769.9668865,0
+CME.US,D,20060123,000000,47.6921,48.5396,47.6133,48.2907,3463590.340478,0
+CME.US,D,20060124,000000,48.2935,51.3954,48.2827,51.299,8849225.1986323,0
+CME.US,D,20060125,000000,51.4938,51.4958,49.9277,50.5242,5551503.812821,0
+CME.US,D,20060126,000000,50.7684,51.9516,50.6187,51.3334,6635553.5969791,0
+CME.US,D,20060127,000000,51.6415,51.6415,50.3785,50.4444,3947831.6699911,0
+CME.US,D,20060130,000000,50.6039,51.676,50.5892,50.7408,4107422.6735191,0
+CME.US,D,20060131,000000,52.1248,53.438,51.0174,53.1604,10412012.438636,0
+CME.US,D,20060201,000000,52.7213,52.8129,51.6838,52.0176,4956407.8849285,0
+CME.US,D,20060202,000000,52.1761,52.6416,50.8746,52.2705,6100987.0733884,0
+CME.US,D,20060203,000000,52.0983,53.2322,51.6838,52.2528,4792909.9234588,0
+CME.US,D,20060206,000000,52.4635,52.6269,51.7645,52.4743,2364609.5974472,0
+CME.US,D,20060207,000000,52.4615,52.4615,49.9906,50.2397,7687354.2165997,0
+CME.US,D,20060208,000000,50.2397,50.8698,49.2671,50.73,4133363.4114271,0
+CME.US,D,20060209,000000,50.9917,51.4919,49.717,50.0694,3712783.3508374,0
+CME.US,D,20060210,000000,49.8312,50.5754,48.9866,50.2732,4505973.0175412,0
+CME.US,D,20060213,000000,50.2742,50.73,49.8637,50.6019,3781180.5110564,0
+CME.US,D,20060214,000000,50.477,51.8472,50.477,51.7054,4088561.3921619,0
+CME.US,D,20060215,000000,51.671,52.0638,51.046,51.7478,2778888.3423555,0
+CME.US,D,20060216,000000,52.0314,52.0314,51.1838,51.6218,2058804.2992244,0
+CME.US,D,20060217,000000,52.1248,52.4379,51.7705,51.9979,2722295.3556364,0
+CME.US,D,20060221,000000,52.0933,52.1701,51.5027,51.7705,2387406.2805375,0
+CME.US,D,20060222,000000,51.7685,53.1181,51.7361,53.0767,3399927.0398554,0
+CME.US,D,20060223,000000,53.0767,53.124,52.3876,52.3985,2796970.4669938,0
+CME.US,D,20060224,000000,52.5963,53.6713,52.3237,53.0876,2717567.5911383,0
+CME.US,D,20060227,000000,53.1348,55.1066,53.0423,54.6341,6203972.9000011,0
+CME.US,D,20060228,000000,54.6341,55.015,53.3436,53.4557,5919401.9080319,0
+CME.US,D,20060301,000000,53.4557,54.3348,52.8768,54.1832,5085341.5603972,0
+CME.US,D,20060302,000000,53.9981,55.2533,53.8071,54.45,6487762.7035519,0
+CME.US,D,20060303,000000,54.3545,55.1183,54.2609,54.5435,3541427.7919477,0
+CME.US,D,20060306,000000,54.7719,55.1135,53.3967,53.7797,3789836.5663396,0
+CME.US,D,20060307,000000,53.6663,53.6663,52.3159,53.128,4702506.4112152,0
+CME.US,D,20060308,000000,52.6367,53.128,51.7705,52.7193,6225192.984359,0
+CME.US,D,20060309,000000,52.8838,53.4882,52.244,52.3326,3362187.207696,0
+CME.US,D,20060310,000000,52.2193,54.1014,51.8601,53.8071,4039039.7351961,0
+CME.US,D,20060313,000000,53.8071,53.9775,52.9783,53.2441,2620891.2070047,0
+CME.US,D,20060314,000000,53.0905,54.2609,52.9419,54.07,2732512.7719067,0
+CME.US,D,20060315,000000,54.1231,54.511,53.9479,54.324,3279637.2294737,0
+CME.US,D,20060316,000000,54.5435,54.6203,53.7264,53.7451,3225402.0299054,0
+CME.US,D,20060317,000000,53.8997,53.9775,53.0718,53.31,3355902.1456096,0
+CME.US,D,20060320,000000,53.2559,53.9933,53.0069,53.8839,2738016.6455747,0
+CME.US,D,20060321,000000,53.696,53.8682,52.7046,52.9744,4236346.1904909,0
+CME.US,D,20060322,000000,52.9744,53.5315,52.3906,53.4557,3473814.8676962,0
+CME.US,D,20060323,000000,53.6329,54.012,53.2235,53.9716,3076033.5218961,0
+CME.US,D,20060324,000000,53.9056,54.7197,53.7264,54.6685,3814203.7530642,0
+CME.US,D,20060327,000000,54.7611,56.5862,54.6341,56.1924,6042040.3629174,0
+CME.US,D,20060328,000000,56.1934,56.4946,55.4117,55.8134,5645835.6158498,0
+CME.US,D,20060329,000000,56.3184,56.4503,55.6628,56.279,4267793.8496159,0
+CME.US,D,20060330,000000,56.5556,57.4632,56.0172,56.2583,4041380.252902,0
+CME.US,D,20060331,000000,56.5221,56.6796,55.6549,56.2071,3935260.5299686,0
+CME.US,D,20060403,000000,56.2071,56.3893,54.9146,55.0938,4634123.472892,0
+CME.US,D,20060404,000000,55.3497,55.8931,54.9048,55.8891,4444664.4565204,0
+CME.US,D,20060405,000000,55.8891,56.2151,55.466,55.7463,2407056.8771107,0
+CME.US,D,20060406,000000,55.7229,57.2507,55.5476,57.2023,5467390.4419121,0
+CME.US,D,20060407,000000,58.5313,60.8791,58.3718,60.3514,13078509.202016,0
+CME.US,D,20060410,000000,60.3524,62.2248,59.7155,60.8191,11102995.435445,0
+CME.US,D,20060411,000000,60.7905,61.1675,60.0128,60.6044,6005092.8935229,0
+CME.US,D,20060412,000000,60.3848,61.7975,60.3848,61.5337,3569725.3011569,0
+CME.US,D,20060413,000000,61.2955,61.9255,60.7245,61.5622,3340178.8239719,0
+CME.US,D,20060417,000000,61.9226,62.6953,61.3211,61.831,4911611.9607613,0
+CME.US,D,20060418,000000,62.717,62.7367,61.6813,62.2099,5496471.1712392,0
+CME.US,D,20060419,000000,62.4246,62.9246,61.9226,62.6028,3901461.1787907,0
+CME.US,D,20060420,000000,62.6047,62.7386,61.5337,62.1608,3085475.8448462,0
+CME.US,D,20060421,000000,62.5368,62.8577,62.0003,62.8145,4336183.8988871,0
+CME.US,D,20060424,000000,62.8912,63.3047,61.7345,61.9846,5311749.0620129,0
+CME.US,D,20060425,000000,58.549,60.1645,58.4063,59.6938,11915073.811448,0
+CME.US,D,20060426,000000,59.9104,60.0718,58.4082,58.8749,4886456.4746704,0
+CME.US,D,20060427,000000,58.5313,59.2223,57.8944,58.7252,4350319.4474455,0
+CME.US,D,20060428,000000,58.7252,59.0334,57.3372,57.5253,5226046.9021752,0
+CME.US,D,20060501,000000,57.6532,57.6532,56.3971,56.9612,7241632.8918147,0
+CME.US,D,20060502,000000,57.8323,57.9456,56.6983,57.9013,7702301.4290676,0
+CME.US,D,20060503,000000,58.0312,58.0312,56.2151,56.6561,7302953.643032,0
+CME.US,D,20060504,000000,57.5892,60.007,57.2664,59.929,11385222.862159,0
+CME.US,D,20060505,000000,60.6644,61.0395,59.7254,61.0395,7999453.7195561,0
+CME.US,D,20060508,000000,61.0395,61.3211,60.0865,60.7275,3836996.3727558,0
+CME.US,D,20060509,000000,60.4804,61.2936,60.1595,60.4322,4577523.3752251,0
+CME.US,D,20060510,000000,60.4362,60.7688,59.6821,60.2845,3248983.9648129,0
+CME.US,D,20060511,000000,60.5395,60.8918,58.1228,58.1228,5617545.2175883,0
+CME.US,D,20060512,000000,57.9013,58.7193,57.1492,57.9644,5538923.5301513,0
+CME.US,D,20060515,000000,57.8403,58.0913,56.1874,57.3775,4900598.1183272,0
+CME.US,D,20060516,000000,57.6207,58.5244,57.2771,57.8363,4222190.3249383,0
+CME.US,D,20060517,000000,57.6207,57.7142,55.3625,55.8488,7942842.4475425,0
+CME.US,D,20060518,000000,55.8744,56.7752,55.4353,55.6431,4962694.9787143,0
+CME.US,D,20060519,000000,55.9245,56.5871,54.9441,56.469,6944495.8390717,0
+CME.US,D,20060522,000000,56.0172,56.1097,53.6339,54.7207,8122086.0793432,0
+CME.US,D,20060523,000000,55.2631,56.9179,54.6685,54.89,5617545.2175883,0
+CME.US,D,20060524,000000,54.7906,55.5141,52.4891,54.4057,7983713.1284735,0
+CME.US,D,20060525,000000,54.9825,55.8794,54.4736,55.7623,5105776.3929379,0
+CME.US,D,20060526,000000,56.3204,56.3429,55.0121,56.3429,3399927.0398554,0
+CME.US,D,20060530,000000,56.2189,56.2189,54.6755,54.8782,3678221.0965357,0
+CME.US,D,20060531,000000,55.6431,55.7897,54.9521,55.4295,3693126.6591659,0
+CME.US,D,20060601,000000,55.015,57.3401,54.1468,57.2988,6512123.7951784,0
+CME.US,D,20060602,000000,57.6394,58.0105,56.7141,57.2497,5614392.0201234,0
+CME.US,D,20060605,000000,57.1226,57.5056,55.7346,55.774,4730019.6844569,0
+CME.US,D,20060606,000000,56.0172,56.3971,54.7119,55.3252,4595589.2462683,0
+CME.US,D,20060607,000000,55.6038,56.3519,54.6351,55.902,4993358.401872,0
+CME.US,D,20060608,000000,55.5476,56.594,53.9322,56.5221,8319389.4870889,0
+CME.US,D,20060609,000000,56.9946,57.6454,56.275,56.9347,5450879.8367579,0
+CME.US,D,20060612,000000,56.91,57.1581,55.768,56.0172,4269358.2581521,0
+CME.US,D,20060613,000000,55.8961,57.1492,55.143,55.4089,7593034.6037672,0
+CME.US,D,20060614,000000,56.2662,56.5281,54.5376,55.3497,6611178.2834568,0
+CME.US,D,20060615,000000,55.5751,56.7101,55.5141,56.3351,6368273.3827328,0
+CME.US,D,20060616,000000,56.3351,57.0528,56.0801,57.0528,4043749.2143996,0
+CME.US,D,20060619,000000,57.8403,57.9013,55.6509,55.8607,5634046.6800954,0
+CME.US,D,20060620,000000,55.8607,56.9514,55.8331,56.5123,3980846.7852014,0
+CME.US,D,20060621,000000,56.5221,60.1989,56.4,60.0414,10559810.443011,0
+CME.US,D,20060622,000000,59.4724,59.943,59.0619,59.1258,6551430.0675733,0
+CME.US,D,20060623,000000,59.1387,60.2845,59.0944,60.0128,5432803.8072178,0
+CME.US,D,20060626,000000,60.2864,61.0858,59.8485,60.8299,3164868.5622048,0
+CME.US,D,20060627,000000,60.8299,60.9923,59.4792,59.4792,3910892.3273942,0
+CME.US,D,20060628,000000,60.1369,60.1369,58.3541,59.3484,5550714.497605,0
+CME.US,D,20060629,000000,59.6614,61.4205,59.5029,61.259,6084490.6901299,0
+CME.US,D,20060630,000000,61.1675,62.1037,60.2864,61.6873,4071257.4083929,0
+CME.US,D,20060703,000000,61.8152,62.7386,61.6095,62.404,1650824.8382982,0
+CME.US,D,20060705,000000,61.5268,63.7398,61.4559,63.1275,6192962.105116,0
+CME.US,D,20060706,000000,63.1806,63.3657,62.6235,62.8942,3035967.3939265,0
+CME.US,D,20060707,000000,62.8952,63.913,62.085,62.1815,4280361.9420893,0
+CME.US,D,20060710,000000,62.2286,63.0546,60.9263,61.3546,4873090.9401836,0
+CME.US,D,20060711,000000,61.2335,61.2335,59.7913,60.3701,5638760.2226978,0
+CME.US,D,20060712,000000,60.2954,60.7403,59.2726,59.4585,3832283.8460032,0
+CME.US,D,20060713,000000,59.0018,59.63,58.0775,58.5107,4819643.0241319,0
+CME.US,D,20060714,000000,58.5107,59.2204,57.289,58.3019,3607448.8797211,0
+CME.US,D,20060717,000000,58.0795,58.7459,57.5253,57.9594,2534418.0172457,0
+CME.US,D,20060718,000000,58.4063,58.7134,57.4022,57.8993,2830783.0242177,0
+CME.US,D,20060719,000000,58.1553,59.2873,57.7989,59.1584,4640396.3447821,0
+CME.US,D,20060720,000000,59.7568,59.7568,57.9013,58.1553,3582295.4253296,0
+CME.US,D,20060721,000000,58.1553,58.2793,56.7712,56.7722,4150661.300098,0
+CME.US,D,20060724,000000,57.5518,58.6298,57.0882,58.4063,3826774.8930866,0
+CME.US,D,20060725,000000,58.1553,58.1553,56.0339,57.1826,6437441.5728731,0
+CME.US,D,20060726,000000,57.1826,57.3372,56.2662,56.5221,2956549.2803254,0
+CME.US,D,20060727,000000,56.5221,57.2132,55.7229,55.9345,3825207.4370015,0
+CME.US,D,20060728,000000,56.1461,57.1305,56.1461,56.9602,3061113.7373701,0
+CME.US,D,20060731,000000,56.725,57.9437,56.2692,57.925,3446298.5469054,0
+CME.US,D,20060801,000000,58.4063,58.8345,57.1492,57.9465,4769331.0361005,0
+CME.US,D,20060802,000000,58.1553,58.4142,56.8972,57.1649,3297727.4809095,0
+CME.US,D,20060803,000000,57.1649,58.2044,56.8618,57.535,2925104.6687495,0
+CME.US,D,20060804,000000,60.7905,61.1764,59.8691,61.0091,11499989.497728,0
+CME.US,D,20060807,000000,60.8535,61.4796,60.8535,61.1449,5967361.1881611,0
+CME.US,D,20060808,000000,61.2335,62.0417,61.013,61.5445,7364271.3467001,0
+CME.US,D,20060809,000000,61.8645,62.0476,60.6999,60.9411,6751880.5776858,0
+CME.US,D,20060810,000000,61.0395,61.4727,59.8485,59.8485,51040478.230904,0
+CME.US,D,20060811,000000,59.6103,60.0247,58.0401,58.3945,10005595.354546,0
+CME.US,D,20060814,000000,59.2223,59.3848,57.8727,57.9505,6510549.2281453,0
+CME.US,D,20060815,000000,58.6346,58.9074,57.9013,58.6533,5592379.5730004,0
+CME.US,D,20060816,000000,58.6533,59.1416,58.4063,58.7499,4918683.2905146,0
+CME.US,D,20060817,000000,58.5313,58.9458,58.1553,58.4063,3768616.4819818,0
+CME.US,D,20060818,000000,58.3718,58.3718,57.7516,57.9456,3604319.0467992,0
+CME.US,D,20060821,000000,57.9456,57.9465,56.8401,57.1719,3274927.7502701,0
+CME.US,D,20060822,000000,57.1699,57.7182,56.2338,56.6983,4426582.3318821,0
+CME.US,D,20060823,000000,56.3656,56.5488,55.768,55.9689,4662411.8394541,0
+CME.US,D,20060824,000000,55.9906,56.2662,55.078,55.9571,6343904.1643088,0
+CME.US,D,20060825,000000,55.9571,56.4817,55.7229,56.3312,2709700.8510709,0
+CME.US,D,20060828,000000,56.3971,56.4749,54.6902,54.9205,6741669.2565136,0
+CME.US,D,20060829,000000,54.9205,55.1036,53.4824,54.9441,7729805.559662,0
+CME.US,D,20060830,000000,55.2631,55.5141,53.8829,54.5435,6249576.4246788,0
+CME.US,D,20060831,000000,54.3043,55.2995,54.0661,55.2631,3083902.2936629,0
+CME.US,D,20060901,000000,55.2945,55.778,54.825,55.527,3331540.0381335,0
+CME.US,D,20060905,000000,55.5279,55.8163,55.0948,55.8163,2754518.1080817,0
+CME.US,D,20060906,000000,55.7356,56.408,55.5141,55.8183,4679702.617177,0
+CME.US,D,20060907,000000,55.5692,56.0783,55.1863,55.392,3090195.4825469,0
+CME.US,D,20060908,000000,56.1097,56.1097,55.3291,55.7306,2472321.1568586,0
+CME.US,D,20060911,000000,55.7306,56.0339,55.1557,55.6372,3289076.5048747,0
+CME.US,D,20060912,000000,56.0172,57.2437,55.7061,57.0852,5293660.8422764,0
+CME.US,D,20060913,000000,56.8598,58.0292,56.6482,57.4022,4390417.0667558,0
+CME.US,D,20060914,000000,57.4072,57.85,56.9307,56.9946,3943905.4109052,0
+CME.US,D,20060915,000000,58.6809,59.6693,58.166,59.3159,10522859.926067,0
+CME.US,D,20060918,000000,59.0334,60.0865,58.9074,59.4261,6420153.8426993,0
+CME.US,D,20060919,000000,59.9183,59.9183,58.4162,58.7399,3377901.3866865,0
+CME.US,D,20060920,000000,58.9822,59.2509,57.5273,57.7872,4579085.7520618,0
+CME.US,D,20060921,000000,57.8146,58.7105,57.7576,58.2851,3723012.9573041,0
+CME.US,D,20060922,000000,58.0588,58.2291,57.4908,57.9821,2622458.66309,0
+CME.US,D,20060925,000000,57.9485,59.2509,57.7516,58.9408,5285005.8028428,0
+CME.US,D,20060926,000000,58.9408,59.2853,58.5805,59.1023,2658617.833118,0
+CME.US,D,20060927,000000,59.1367,60.2864,59.1367,60.2087,4652198.4865825,0
+CME.US,D,20060928,000000,60.3514,60.6497,59.4094,59.874,3131858.526243,0
+CME.US,D,20060929,000000,60.1645,60.1713,59.311,60.0688,2658617.833118,0
+CME.US,D,20061002,000000,59.9104,59.9123,58.3669,58.6346,3555565.3722056,0
+CME.US,D,20061003,000000,58.9074,59.7865,58.6346,59.7865,3915607.901696,0
+CME.US,D,20061004,000000,59.5993,61.6686,59.4635,61.453,5517707.5091922,0
+CME.US,D,20061005,000000,61.3812,61.9363,60.8102,61.767,3968288.851225,0
+CME.US,D,20061006,000000,61.641,61.8852,61.1675,61.6469,2782046.619069,0
+CME.US,D,20061009,000000,61.4077,65.8817,61.3555,65.5018,9876686.0594701,0
+CME.US,D,20061010,000000,65.0617,65.1848,62.8439,63.1777,7570227.76218,0
+CME.US,D,20061011,000000,63.0546,63.8667,62.1725,62.6737,5505122.147274,0
+CME.US,D,20061012,000000,63.0546,63.471,62.2395,62.8016,5005934.6211428,0
+CME.US,D,20061013,000000,62.7711,63.8057,62.6363,62.9149,3733235.4528229,0
+CME.US,D,20061016,000000,62.8085,63.6216,62.5506,63.2092,3272579.1057666,0
+CME.US,D,20061017,000000,67.197,67.197,64.0596,64.8738,25550900.50691,0
+CME.US,D,20061018,000000,65.0647,65.0647,63.4445,63.7122,8890896.369126,0
+CME.US,D,20061019,000000,63.8362,64.0883,62.8125,62.9246,6072694.6434277,0
+CME.US,D,20061020,000000,62.9246,63.093,61.5445,61.5662,5630908.7203759,0
+CME.US,D,20061023,000000,61.8084,63.2092,60.9411,63.2092,9552007.2896937,0
+CME.US,D,20061024,000000,63.4622,64.1955,61.7936,63.4287,7778556.1867065,0
+CME.US,D,20061025,000000,64.0429,64.0547,62.3646,62.3646,5535774.396085,0
+CME.US,D,20061026,000000,62.3664,62.838,61.4559,62.7307,4908476.0327412,0
+CME.US,D,20061027,000000,63.2948,64.0932,62.6747,63.4651,6472043.445313,0
+CME.US,D,20061030,000000,63.4651,63.5419,62.6874,62.8006,4016228.8302098,0
+CME.US,D,20061031,000000,62.9877,63.5488,62.1922,62.9246,5133291.697879,0
+CME.US,D,20061101,000000,62.9246,64.4958,62.7711,62.966,8810715.3524013,0
+CME.US,D,20061102,000000,62.5929,63.3667,62.4207,62.9463,5274005.1664547,0
+CME.US,D,20061103,000000,62.9936,63.8067,62.4246,62.9326,4888807.1508735,0
+CME.US,D,20061106,000000,63.2003,64.4387,62.963,64.2871,5144298.4293653,0
+CME.US,D,20061107,000000,64.0429,64.8738,63.8214,64.0114,4151437.4092679,0
+CME.US,D,20061108,000000,63.5527,63.9208,63.0546,63.3952,4993358.401872,0
+CME.US,D,20061109,000000,63.3667,63.4287,62.0514,62.2119,4356602.4778325,0
+CME.US,D,20061110,000000,62.5496,63.0546,62.0534,62.2749,4216701.6890158,0
+CME.US,D,20061113,000000,62.2996,63.0162,61.6686,62.6717,5211112.8957535,0
+CME.US,D,20061114,000000,62.9827,64.6218,62.6983,64.5234,7721150.5202284,0
+CME.US,D,20061115,000000,64.0262,66.9468,63.9357,66.8849,12216924.406794,0
+CME.US,D,20061116,000000,66.5718,68.3281,66.5708,67.8329,10007963.300194,0
+CME.US,D,20061117,000000,67.575,68.7031,67.0089,67.197,11159616.865955,0
+CME.US,D,20061120,000000,67.3791,68.4511,66.6064,68.0248,7176388.9290608,0
+CME.US,D,20061121,000000,68.0248,69.4335,67.888,69.3331,6037320.7252167,0
+CME.US,D,20061122,000000,69.7721,69.7721,68.8113,69.5674,3848003.104242,0
+CME.US,D,20061124,000000,69.5674,70.0832,68.8252,69.4896,1593448.6314614,0
+CME.US,D,20061127,000000,69.3331,69.3351,66.8248,66.9134,6517635.795644,0
+CME.US,D,20061128,000000,67.0552,67.8112,66.0757,67.448,5773192.6925859,0
+CME.US,D,20061129,000000,67.449,68.265,66.3317,67.7049,5596312.9430341,0
+CME.US,D,20061130,000000,67.826,68.0149,66.7569,67.2728,3787471.6682408,0
+CME.US,D,20061201,000000,67.2728,67.5247,66.19,66.747,4334612.379403,0
+CME.US,D,20061204,000000,66.813,67.138,66.2174,66.9598,4570435.7918767,0
+CME.US,D,20061205,000000,67.197,68.266,66.9468,68.0534,4671842.9880575,0
+CME.US,D,20061206,000000,67.575,68.7051,67.5179,68.0101,4212765.2714331,0
+CME.US,D,20061207,000000,68.2306,68.7602,67.449,67.6567,4164022.7711861,0
+CME.US,D,20061208,000000,67.6567,68.6124,67.3692,68.5927,4358192.2826111,0
+CME.US,D,20061211,000000,68.6912,69.1205,68.0149,68.2188,4338542.7018876,0
+CME.US,D,20061212,000000,68.3438,68.7081,67.6567,68.0455,3882598.8815839,0
+CME.US,D,20061213,000000,68.3881,68.4766,66.6929,66.811,4784263.0108227,0
+CME.US,D,20061214,000000,67.0089,67.3594,66.3829,66.506,4217466.623839,0
+CME.US,D,20061215,000000,66.6762,67.193,66.6438,66.9468,3911673.5158125,0
+CME.US,D,20061218,000000,66.9598,67.1634,65.9891,66.19,2810345.1441279,0
+CME.US,D,20061219,000000,66.0964,67.2196,65.5452,67.193,4131012.7352243,0
+CME.US,D,20061220,000000,66.9017,66.9568,65.7853,65.8788,3836213.152638,0
+CME.US,D,20061221,000000,66.2558,66.3317,63.5645,64.5628,7085982.3692682,0
+CME.US,D,20061222,000000,64.5628,65.0046,63.6413,64.1817,4167171.9052524,0
+CME.US,D,20061226,000000,63.9632,64.0567,63.1865,63.8244,2954191.4931746,0
+CME.US,D,20061227,000000,63.9337,64.4073,63.9337,64.1561,2292294.3049401,0
+CME.US,D,20061228,000000,64.164,64.4534,63.9071,64.4277,2344959.000874,0
+CME.US,D,20061229,000000,64.3048,64.4337,63.8687,64.0262,2604369.4275037,0
+CME.US,D,20070103,000000,64.8058,66.0315,64.8058,65.6908,6259791.8092497,0
+CME.US,D,20070104,000000,65.3119,66.182,65.1464,66.1663,4072050.7870076,0
+CME.US,D,20070105,000000,66.1663,66.7933,65.8887,66.4793,3453367.8449592,0
+CME.US,D,20070108,000000,66.6929,67.1871,66.2125,67.1871,3207310.7626198,0
+CME.US,D,20070109,000000,67.1586,67.6045,66.8407,67.573,3372410.7190645,0
+CME.US,D,20070110,000000,67.3348,69.5792,67.2107,69.5053,6703148.2359359,0
+CME.US,D,20070111,000000,69.4846,70.3263,68.8793,69.9178,5705577.736635,0
+CME.US,D,20070112,000000,69.8972,72.1583,69.8066,72.0953,7806054.2222028,0
+CME.US,D,20070116,000000,72.0953,72.5905,71.0047,71.5598,5987792.9731528,0
+CME.US,D,20070117,000000,71.5598,73.3494,71.2409,73.0974,6825006.5182525,0
+CME.US,D,20070118,000000,73.4744,74.1025,72.115,72.5363,6744807.2162332,0
+CME.US,D,20070119,000000,72.3473,72.8494,71.8975,72.5146,5085341.5603972,0
+CME.US,D,20070122,000000,72.8415,72.9252,71.2487,71.5943,4035876.379234,0
+CME.US,D,20070123,000000,71.8443,73.3997,71.1592,73.3917,5717376.8308864,0
+CME.US,D,20070124,000000,73.439,74.8969,73.1151,74.2983,6666192.639744,0
+CME.US,D,20070125,000000,74.5642,74.5642,72.4625,72.7223,4405361.2316746,0
+CME.US,D,20070126,000000,73.2165,73.9903,72.4477,73.9666,4750459.5962463,0
+CME.US,D,20070129,000000,73.9746,74.3505,72.2253,72.3266,4869158.5859996,0
+CME.US,D,20070130,000000,69.7092,72.1357,68.7642,71.3738,14489556.940814,0
+CME.US,D,20070131,000000,71.618,71.9053,70.6059,70.7506,5124637.6742951,0
+CME.US,D,20070201,000000,71.2182,72.5984,71.0047,72.5747,4826706.2270876,0
+CME.US,D,20070202,000000,72.2814,72.8494,71.7193,72.7096,3931334.2708828,0
+CME.US,D,20070205,000000,73.0079,73.0276,71.8571,72.5501,2814266.3239652,0
+CME.US,D,20070206,000000,72.5501,72.9773,72.053,72.7303,2923536.1968146,0
+CME.US,D,20070207,000000,72.811,73.8131,72.2685,73.7787,3848003.104242,0
+CME.US,D,20070208,000000,73.7314,73.8131,72.9055,73.369,2726227.7098203,0
+CME.US,D,20070209,000000,73.5679,73.7531,71.2861,71.9979,4389639.9417362,0
+CME.US,D,20070212,000000,71.9979,72.0323,70.6109,70.8402,3713195.7858152,0
+CME.US,D,20070213,000000,71.3413,72.0658,71.0617,71.8443,4026553.9265484,0
+CME.US,D,20070214,000000,72.0136,72.8238,71.6691,71.9703,3557601.135002,0
+CME.US,D,20070215,000000,71.9703,72.8238,71.7803,71.9171,2454240.04807,0
+CME.US,D,20070216,000000,71.6868,72.3473,71.5983,72.1869,3271783.6954524,0
+CME.US,D,20070220,000000,72.1948,72.6574,71.4121,72.4694,4405361.2316746,0
+CME.US,D,20070221,000000,72.4418,72.6347,71.2182,71.2507,4785050.2943393,0
+CME.US,D,20070222,000000,71.1228,71.2192,68.8143,69.0831,7754961.0457529,0
+CME.US,D,20070223,000000,69.1096,69.2711,67.889,68.4353,6383993.6568215,0
+CME.US,D,20070226,000000,69.0869,69.208,67.197,67.3998,5083560.7758751,0
+CME.US,D,20070227,000000,66.5708,66.9164,64.0567,64.1808,10348345.074615,0
+CME.US,D,20070228,000000,65.2439,68.2965,64.8384,67.7206,13370921.537811,0
+CME.US,D,20070301,000000,66.6929,69.1313,66.0806,68.4826,9889671.6661697,0
+CME.US,D,20070302,000000,68.3281,68.8546,67.2413,67.8594,7277007.8258753,0
+CME.US,D,20070305,000000,67.95,70.602,67.5711,69.6334,10878174.691059,0
+CME.US,D,20070306,000000,70.5705,71.4613,70.2397,70.9082,8126020.4652266,0
+CME.US,D,20070307,000000,70.8038,71.3284,70.1945,70.4671,7020737.3906646,0
+CME.US,D,20070308,000000,71.0715,72.1307,70.7398,71.3057,8317034.7474871,0
+CME.US,D,20070309,000000,71.9388,71.9388,70.4651,71.3384,5696923.7130511,0
+CME.US,D,20070312,000000,71.3384,71.7587,70.727,71.2803,5030308.9188154,0
+CME.US,D,20070313,000000,71.0922,71.1425,69.0722,69.1372,8202269.1277674,0
+CME.US,D,20070314,000000,69.9621,71.0154,68.5269,70.8352,9821655.4495878,0
+CME.US,D,20070315,000000,69.5851,72.2154,66.818,66.9301,24843046.278303,0
+CME.US,D,20070316,000000,67.5986,67.6891,65.1248,66.19,16138818.386426,0
+CME.US,D,20070319,000000,66.5708,67.3653,65.9399,66.6004,9617263.442644,0
+CME.US,D,20070320,000000,66.808,67.3013,66.4094,66.878,4714303.4737672,0
+CME.US,D,20070321,000000,66.878,67.95,66.3495,67.888,4998240.5755242,0
+CME.US,D,20070322,000000,68.2523,68.9511,67.197,68.3428,6818718.4086172,0
+CME.US,D,20070323,000000,68.3428,68.6411,67.449,67.9303,4115277.2233901,0
+CME.US,D,20070326,000000,68.0149,68.2945,67.2748,67.5986,4673952.9078819,0
+CME.US,D,20070327,000000,67.5681,68.5673,67.2905,67.4972,4010729.0199407,0
+CME.US,D,20070328,000000,67.4913,67.7866,66.2174,66.4763,4690570.1772546,0
+CME.US,D,20070329,000000,66.9468,67.1447,66.5276,66.7076,4048459.7094528,0
+CME.US,D,20070330,000000,66.6338,67.3348,66.3465,66.879,3283575.6787559,0
+CME.US,D,20070402,000000,67.4627,68.58,67.0689,68.3132,6233853.1030411,0
+CME.US,D,20070403,000000,68.3743,69.2957,68.1853,69.1963,5240988.0195449,0
+CME.US,D,20070404,000000,69.2711,70.4888,69.208,69.9749,5401647.6969563,0
+CME.US,D,20070405,000000,69.9641,70.2239,69.4207,69.5211,2351238.9837118,0
+CME.US,D,20070409,000000,69.7092,70.0744,68.8537,69.145,2115417.6029374,0
+CME.US,D,20070410,000000,69.2367,69.9394,68.8863,69.145,2131921.0971438,0
+CME.US,D,20070411,000000,69.0722,69.6077,68.3566,69.145,2936121.5587327,0
+CME.US,D,20070412,000000,69.1638,69.6728,68.6007,69.5023,2676300.7288248,0
+CME.US,D,20070413,000000,69.7465,69.7672,69.21,69.2701,1559640.1376363,0
+CME.US,D,20070416,000000,69.2947,70.9663,69.2701,70.1767,4158528.0401654,0
+CME.US,D,20070417,000000,70.1797,70.6532,69.6471,70.1078,2443222.1422371,0
+CME.US,D,20070418,000000,70.1078,70.8402,69.7652,70.163,2946341.0067025,0
+CME.US,D,20070419,000000,69.9985,70.6463,69.4129,69.5654,2976996.3030626,0
+CME.US,D,20070420,000000,70.0232,70.3136,69.6471,69.8223,3538271.5469335,0
+CME.US,D,20070423,000000,69.8223,69.8597,68.6095,68.7552,3520190.4381449,0
+CME.US,D,20070424,000000,69.0062,69.0062,66.6664,66.7323,6370632.1857335,0
+CME.US,D,20070425,000000,67.0582,67.197,65.7597,66.6555,6223624.5124241,0
+CME.US,D,20070426,000000,66.9468,67.0089,64.9742,65.1553,6197683.774516,0
+CME.US,D,20070427,000000,65.1868,66.495,65.1838,65.5638,3608238.1949371,0
+CME.US,D,20070430,000000,65.8139,66.4439,64.799,64.9042,4242860.8346091,0
+CME.US,D,20070501,000000,64.9988,65.4959,63.4483,64.3876,7417730.4370984,0
+CME.US,D,20070502,000000,64.8738,65.5954,64.4958,64.7223,5406077.8174926,0
+CME.US,D,20070503,000000,64.7223,65.6751,64.6149,65.4379,5293660.8422764,0
+CME.US,D,20070504,000000,65.4379,65.5796,64.356,64.6749,3731657.8382407,0
+CME.US,D,20070507,000000,63.8067,64.4466,63.3332,63.8017,6685853.3948142,0
+CME.US,D,20070508,000000,63.5871,64.3727,62.9394,63.9002,4853446.4387086,0
+CME.US,D,20070509,000000,63.3971,64.2478,63.2416,63.6729,3424289.1473315,0
+CME.US,D,20070510,000000,63.6797,64.1709,62.4246,62.5427,5708723.8231521,0
+CME.US,D,20070511,000000,65.9576,67.5307,64.5588,67.3594,14885768.798829,0
+CME.US,D,20070514,000000,67.3594,68.3802,66.3485,66.504,7973495.7122031,0
+CME.US,D,20070515,000000,66.5314,67.0089,65.3256,65.7381,4422653.0252473,0
+CME.US,D,20070516,000000,65.866,66.1416,64.7497,65.5087,4472969.0766775,0
+CME.US,D,20070517,000000,65.3119,66.0589,64.8648,65.7922,4385705.5558529,0
+CME.US,D,20070518,000000,65.8513,66.0689,65.1573,65.3029,3718291.2879042,0
+CME.US,D,20070521,000000,65.3019,65.4132,64.6089,64.6887,4120003.9720385,0
+CME.US,D,20070522,000000,64.5588,65.6603,64.3727,65.5855,4082266.1715785,0
+CME.US,D,20070523,000000,65.5658,66.0689,65.1966,65.238,4044544.6247137,0
+CME.US,D,20070524,000000,65.3119,65.5658,63.8067,64.3402,4120003.9720385,0
+CME.US,D,20070525,000000,64.5862,64.7773,64.0763,64.4958,2047811.789634,0
+CME.US,D,20070529,000000,64.9319,66.1565,64.8127,66.0709,5439075.6632581,0
+CME.US,D,20070530,000000,65.5658,66.3198,65.0962,66.3001,3924257.8618811,0
+CME.US,D,20070531,000000,66.3829,66.9725,66.3829,66.6929,4068902.668791,0
+CME.US,D,20070601,000000,66.9391,67.6123,66.122,67.449,3767811.9290204,0
+CME.US,D,20070604,000000,67.449,67.761,67.0011,67.2304,2921169.2670163,0
+CME.US,D,20070605,000000,67.067,67.8122,66.9972,67.7354,4000503.4768727,0
+CME.US,D,20070606,000000,67.6252,68.517,67.3239,68.1252,5120700.2408626,0
+CME.US,D,20070607,000000,68.0987,68.7602,66.9391,67.7561,5410069.0909591,0
+CME.US,D,20070608,000000,67.826,69.1096,67.826,69.0358,7376067.3934023,0
+CME.US,D,20070611,000000,69.0772,70.3697,68.892,69.97,4892898.9934601,0
+CME.US,D,20070612,000000,69.9749,70.156,68.892,68.892,6005872.0502418,0
+CME.US,D,20070613,000000,69.1096,69.4138,68.2168,69.2367,4022513.8922962,0
+CME.US,D,20070614,000000,69.0485,69.4384,68.582,68.769,4340102.0311752,0
+CME.US,D,20070615,000000,69.53,70.156,68.9237,69.4187,6592311.9228511,0
+CME.US,D,20070618,000000,69.2247,69.3932,68.203,68.578,5073541.4502961,0
+CME.US,D,20070619,000000,67.3348,68.7051,67.3348,68.6134,4795246.377766,0
+CME.US,D,20070620,000000,68.7051,69.0456,68.3162,68.3162,3502115.4244546,0
+CME.US,D,20070621,000000,68.5367,69.0131,67.826,68.9875,2488814.492568,0
+CME.US,D,20070622,000000,68.7435,69.1156,67.8191,67.8191,5097918.7955177,0
+CME.US,D,20070625,000000,67.6999,68.3821,66.6535,66.9972,3621903.405085,0
+CME.US,D,20070626,000000,66.9852,67.7531,66.5314,66.6822,2660189.352602,0
+CME.US,D,20070627,000000,66.3198,68.1519,66.0806,68.0947,4220381.0966248,0
+CME.US,D,20070628,000000,68.0947,68.7248,67.6567,67.887,2862343.4426594,0
+CME.US,D,20070629,000000,67.887,68.4511,66.7953,67.1183,2998224.514218,0
+CME.US,D,20070702,000000,67.6774,67.6891,66.8033,66.8839,3389707.5918855,0
+CME.US,D,20070703,000000,67.6999,68.1715,67.3259,67.7433,3171170.893736,0
+CME.US,D,20070705,000000,68.079,69.7968,67.7433,69.7968,4026455.3891275,0
+CME.US,D,20070706,000000,69.7092,72.5363,68.3458,72.1948,14375572.509513,0
+CME.US,D,20070709,000000,71.9703,73.1063,71.2222,71.6661,10034750.240901,0
+CME.US,D,20070710,000000,71.5943,71.6415,70.351,70.4386,8562298.4512117,0
+CME.US,D,20070711,000000,70.0409,73.1732,69.6688,72.8562,35343467.100373,0
+CME.US,D,20070712,000000,72.9369,74.1734,72.8415,73.8358,13169195.120477,0
+CME.US,D,20070713,000000,73.6015,73.7314,72.8759,73.4074,5614392.0201234,0
+CME.US,D,20070716,000000,73.3494,75.3536,73.2255,73.6447,8918002.2866386,0
+CME.US,D,20070717,000000,74.0504,74.2256,72.7223,73.312,7574891.528147,0
+CME.US,D,20070718,000000,73.377,73.7177,71.9703,72.5501,5961637.8909583,0
+CME.US,D,20070719,000000,72.7922,73.4744,71.7725,71.8443,4513042.315595,0
+CME.US,D,20070720,000000,71.8738,71.9979,70.5005,70.5882,5635871.1461543,0
+CME.US,D,20070723,000000,70.5882,71.3787,69.7337,70.287,4513042.315595,0
+CME.US,D,20070724,000000,69.9621,70.3175,68.584,68.9571,8074369.5872921,0
+CME.US,D,20070725,000000,69.3331,70.0891,67.7492,68.7709,6973201.7198598,0
+CME.US,D,20070726,000000,68.079,68.4235,65.6406,67.511,10023599.258757,0
+CME.US,D,20070727,000000,67.575,71.2497,66.8957,69.8972,12964594.864345,0
+CME.US,D,20070730,000000,70.8352,71.7941,70.2751,71.7872,6756511.8364626,0
+CME.US,D,20070731,000000,72.2154,72.2814,68.9314,69.3932,6394211.0730918,0
+CME.US,D,20070801,000000,69.7102,70.982,68.2306,70.5085,7569814.3113525,0
+CME.US,D,20070802,000000,70.7074,70.8294,69.4286,69.8332,5427858.6508842,0
+CME.US,D,20070803,000000,70.2132,71.7193,69.8371,70.0744,7557718.5889891,0
+CME.US,D,20070806,000000,70.4651,72.1229,69.8509,72.1229,6407003.6683486,0
+CME.US,D,20070807,000000,71.7803,73.3052,71.292,72.7223,7825713.9614233,0
+CME.US,D,20070808,000000,72.7922,75.9926,72.7922,75.9926,5820569.8908376,0
+CME.US,D,20070809,000000,73.9903,76.6097,73.7934,74.5701,10476470.133723,0
+CME.US,D,20070810,000000,74.9972,75.6135,73.6015,74.637,8785854.4627229,0
+CME.US,D,20070813,000000,75.3822,75.466,72.8828,72.9862,5465810.7956306,0
+CME.US,D,20070814,000000,73.2255,73.82,70.6246,70.6246,8414807.2334457,0
+CME.US,D,20070815,000000,70.7151,71.2182,67.6694,67.8122,10933731.511086,0
+CME.US,D,20070816,000000,66.8839,67.44,63.5419,66.506,23073822.125912,0
+CME.US,D,20070817,000000,68.0563,69.779,65.7676,68.3094,11600079.13685,0
+CME.US,D,20070820,000000,68.4747,68.6411,66.818,67.5277,6482260.8615833,0
+CME.US,D,20070821,000000,67.1093,69.5841,66.7846,69.5841,6667767.2067771,0
+CME.US,D,20070822,000000,70.0744,70.1511,68.3566,68.6528,4873785.7813776,0
+CME.US,D,20070823,000000,68.6263,69.9031,68.6263,69.713,4973708.8211484,0
+CME.US,D,20070824,000000,69.715,70.3804,69.2721,70.3804,5751168.0552667,0
+CME.US,D,20070827,000000,69.8972,70.4248,69.8371,70.163,5782722.3786101,0
+CME.US,D,20070828,000000,69.9217,70.2751,69.526,69.6077,5285005.8028428,0
+CME.US,D,20070829,000000,69.7219,70.3884,69.7219,70.35,5735453.8762762,0
+CME.US,D,20070830,000000,70.7103,70.7103,69.1687,69.3655,4719014.9846701,0
+CME.US,D,20070831,000000,69.5969,70.3588,68.7238,69.6855,4211194.7677987,0
+CME.US,D,20070904,000000,69.9217,71.3413,69.9217,70.9416,4233600.348755,0
+CME.US,D,20070905,000000,70.9082,71.9338,70.7004,70.9042,4343248.1176923,0
+CME.US,D,20070906,000000,71.298,71.5943,69.6766,69.9661,4891955.26909,0
+CME.US,D,20070907,000000,69.208,69.2257,67.9894,68.4108,5906030.2784469,0
+CME.US,D,20070910,000000,68.896,69.0831,67.1398,67.7787,4051611.8910681,0
+CME.US,D,20070911,000000,68.203,69.146,68.079,68.8487,3229335.3999391,0
+CME.US,D,20070912,000000,68.6017,69.1599,68.203,68.2266,2845712.9672406,0
+CME.US,D,20070913,000000,68.9571,69.5477,68.5673,69.1766,3219905.2671853,0
+CME.US,D,20070914,000000,68.9433,69.3164,68.3054,68.905,3106706.0877012,0
+CME.US,D,20070917,000000,68.83,68.83,67.4568,67.8397,4158528.0401654,0
+CME.US,D,20070918,000000,68.3388,69.3952,67.2698,69.3952,6639478.8402152,0
+CME.US,D,20070919,000000,69.6137,69.7121,68.7375,69.3223,4111357.0594026,0
+CME.US,D,20070920,000000,69.2898,69.5674,67.9333,68.1055,4677357.0202225,0
+CME.US,D,20070921,000000,69.0318,69.0575,67.8486,68.3566,6828133.3036255,0
+CME.US,D,20070924,000000,68.3566,69.1786,67.5888,67.8397,4242493.0970181,0
+CME.US,D,20070925,000000,67.8122,69.5153,67.197,69.3842,4067330.1334573,0
+CME.US,D,20070926,000000,70.0832,73.3494,70.0832,72.9862,9690366.0186677,0
+CME.US,D,20070927,000000,73.4744,74.4559,72.6122,73.9243,6017658.9542969,0
+CME.US,D,20070928,000000,73.8879,74.3358,73.3917,73.7787,6544354.6744214,0
+CME.US,D,20071001,000000,74.2334,77.2998,74.2334,76.4138,9353914.5667321,0
+CME.US,D,20071002,000000,76.2535,76.6097,75.207,75.7277,4632544.8424601,0
+CME.US,D,20071003,000000,75.7356,77.3658,75.6666,76.6836,5564071.9052943,0
+CME.US,D,20071004,000000,76.7634,77.3569,75.5368,75.9778,2986436.5943133,0
+CME.US,D,20071005,000000,76.531,79.0766,76.531,79.0274,6841348.4923569,0
+CME.US,D,20071008,000000,79.0274,79.3227,77.548,78.494,3432947.2343143,0
+CME.US,D,20071009,000000,79.0274,79.2273,77.9781,79.2273,3378695.7811509,0
+CME.US,D,20071010,000000,79.2588,79.2972,78.2764,78.6337,2887377.0267865,0
+CME.US,D,20071011,000000,79.3611,79.6347,76.8933,78.1847,4164793.8011075,0
+CME.US,D,20071012,000000,78.0115,79.5856,77.5016,79.0766,3490421.9785719,0
+CME.US,D,20071015,000000,79.0048,79.0766,77.7773,78.2025,2447157.54397,0
+CME.US,D,20071016,000000,77.8767,78.2891,77.2467,77.9052,3306385.5678923,0
+CME.US,D,20071017,000000,78.616,79.0363,77.0478,78.0469,4256011.0089598,0
+CME.US,D,20071018,000000,77.5095,78.8926,77.0478,78.2409,3169593.2791539,0
+CME.US,D,20071019,000000,77.7389,78.1396,77.0635,77.0635,5496471.1712392,0
+CME.US,D,20071022,000000,76.8628,78.0382,76.4995,77.7162,2956549.2803254,0
+CME.US,D,20071023,000000,77.9604,80.0217,77.921,79.7135,4842429.5487253,0
+CME.US,D,20071024,000000,79.9911,83.5803,79.876,81.6341,14135022.348391,0
+CME.US,D,20071025,000000,81.8359,87.0533,81.7571,84.4278,13778921.315732,0
+CME.US,D,20071026,000000,85.6553,85.7971,82.9198,83.2751,6209468.6468715,0
+CME.US,D,20071029,000000,83.8746,84.3884,82.341,83.152,4704086.0574969,0
+CME.US,D,20071030,000000,82.9807,83.4405,82.2189,82.4058,3340178.8239719,0
+CME.US,D,20071031,000000,83.0142,83.8569,81.3812,83.6886,5917043.1050314,0
+CME.US,D,20071101,000000,83.1265,84.4524,81.1862,81.4973,6792764.464663,0
+CME.US,D,20071102,000000,81.8359,82.5102,80.3958,81.5996,6600182.7263172,0
+CME.US,D,20071105,000000,80.3898,83.4829,80.3898,81.9885,4487450.0141336,0
+CME.US,D,20071106,000000,82.4374,84.2122,80.7383,84.0272,6215973.1324928,0
+CME.US,D,20071107,000000,83.5448,84.4791,82.6166,82.9001,4604586.6270504,0
+CME.US,D,20071108,000000,82.2897,84.4614,80.9893,83.1924,4860757.5089907,0
+CME.US,D,20071109,000000,81.9353,83.4829,80.5817,81.2088,3710438.7697326,0
+CME.US,D,20071112,000000,80.6488,82.0131,78.494,79.4921,4731980.2743756,0
+CME.US,D,20071113,000000,79.9734,81.3191,79.1318,81.3191,4648044.6771642,0
+CME.US,D,20071114,000000,82.2829,82.7317,81.4796,81.8291,4562836.2202801,0
+CME.US,D,20071115,000000,81.327,82.3901,80.6408,81.39,3690582.9715203,0
+CME.US,D,20071116,000000,81.7758,82.1312,80.5917,81.9885,4134197.4240299,0
+CME.US,D,20071119,000000,81.39,83.5025,81.39,81.7709,3920407.7915227,0
+CME.US,D,20071120,000000,81.7404,83.598,79.6347,81.4875,5865579.1434416,0
+CME.US,D,20071121,000000,80.6812,81.39,78.8532,79.4921,5367726.4438145,0
+CME.US,D,20071123,000000,79.876,80.2323,79.2588,80.2245,1585661.1276706,0
+CME.US,D,20071126,000000,80.0641,80.7138,78.4486,78.4575,3392384.3558419,0
+CME.US,D,20071127,000000,78.99,79.4921,77.1669,78.2478,4903848.8373633,0
+CME.US,D,20071128,000000,78.7489,82.1638,78.7489,82.0791,7399970.3368145,0
+CME.US,D,20071129,000000,81.9796,83.5114,81.39,82.7721,4815751.3039359,0
+CME.US,D,20071130,000000,84.1591,84.4791,81.5751,82.7228,4256203.0045529,0
+CME.US,D,20071203,000000,82.6333,84.1454,82.2483,82.9907,3227399.1904132,0
+CME.US,D,20071204,000000,82.9276,86.2755,82.9276,84.1945,7401611.9499278,0
+CME.US,D,20071205,000000,84.9132,87.9136,84.9132,87.577,7378700.4758215,0
+CME.US,D,20071206,000000,87.2048,87.9038,86.565,87.9038,4397094.2468259,0
+CME.US,D,20071207,000000,87.9038,89.2918,87.2855,88.8074,3777060.2246781,0
+CME.US,D,20071210,000000,88.6224,89.7249,87.8054,88.2473,4170410.4340921,0
+CME.US,D,20071211,000000,88.5416,89.1943,84.6563,85.553,4779208.1427216,0
+CME.US,D,20071212,000000,87.637,87.637,85.2429,86.439,3771465.9403869,0
+CME.US,D,20071213,000000,85.8326,88.2749,84.5882,88.0356,4907748.6843569,0
+CME.US,D,20071214,000000,87.6202,89.2918,87.0533,87.8122,3585677.1889768,0
+CME.US,D,20071217,000000,87.5868,88.8517,86.5925,86.8524,3242700.934426,0
+CME.US,D,20071218,000000,87.6459,88.0455,85.4733,86.9233,3928556.9378064,0
+CME.US,D,20071219,000000,87.1143,88.0101,86.1083,87.1143,3203109.2082657,0
+CME.US,D,20071220,000000,87.9136,88.4856,87.1891,88.0356,2912366.9293765,0
+CME.US,D,20071221,000000,88.522,89.2918,87.5139,89.2918,5110104.9285043,0
+CME.US,D,20071224,000000,86.816,88.1449,85.5265,87.1891,4720082.6427035,0
+CME.US,D,20071226,000000,86.9922,86.9922,85.6032,86.6673,2790712.8328493,0
+CME.US,D,20071227,000000,86.9233,86.9233,85.1534,85.1534,2048819.512535,0
+CME.US,D,20071228,000000,86.2234,86.2234,84.5469,85.7302,2167995.951647,0
+CME.US,D,20071231,000000,85.3984,86.1574,84.5558,86.1574,2293346.7252279,0
+CME.US,D,20080102,000000,86.1574,86.2154,84.2122,84.6563,3856800.3626336,0
+CME.US,D,20080103,000000,84.6641,84.862,80.1644,81.6833,10031838.815664,0
+CME.US,D,20080104,000000,81.1232,81.1232,77.6915,78.0696,7615164.8894552,0
+CME.US,D,20080107,000000,78.6337,78.9979,74.7453,77.1266,9059931.7273037,0
+CME.US,D,20080108,000000,77.5095,78.4683,74.5701,75.1154,7906220.0500517,0
+CME.US,D,20080109,000000,74.9972,75.8331,72.1307,75.3999,10440427.786409,0
+CME.US,D,20080110,000000,74.4785,77.6237,73.9106,76.8234,7616544.4133462,0
+CME.US,D,20080111,000000,76.2839,78.1139,75.3075,77.5951,6980709.8649836,0
+CME.US,D,20080114,000000,78.1139,78.3767,76.6836,78.2891,3682933.6232884,0
+CME.US,D,20080115,000000,77.4682,77.862,74.9107,74.9589,7031376.3845599,0
+CME.US,D,20080116,000000,74.2256,74.823,71.2222,72.4418,10085755.038427,0
+CME.US,D,20080117,000000,72.5984,73.2255,68.0396,68.4195,9297497.3220109,0
+CME.US,D,20080118,000000,68.5052,70.7388,68.4511,70.1354,10473121.893116,0
+CME.US,D,20080122,000000,67.1999,73.3052,66.2795,72.9773,11063537.801445,0
+CME.US,D,20080123,000000,71.4692,77.0862,70.9663,76.6176,11083785.717641,0
+CME.US,D,20080124,000000,76.3706,80.7295,76.3184,79.7687,10363614.311436,0
+CME.US,D,20080125,000000,79.8169,81.2424,78.8926,79.0048,8330415.5197195,0
+CME.US,D,20080128,000000,80.9115,81.9885,76.4542,78.494,13587971.032002,0
+CME.US,D,20080129,000000,78.0262,78.6839,76.4995,77.5095,5265320.6673799,0
+CME.US,D,20080130,000000,76.7997,77.7092,74.6026,75.147,6628338.0165687,0
+CME.US,D,20080131,000000,74.1665,78.4782,72.8494,77.5627,8269496.0291332,0
+CME.US,D,20080201,000000,77.8767,78.0696,75.6048,76.6236,5681642.2860324,0
+CME.US,D,20080204,000000,77.7703,78.2478,76.6176,77.7389,3848098.5941137,0
+CME.US,D,20080205,000000,78.0834,78.4388,73.9608,73.9608,10656797.677151,0
+CME.US,D,20080206,000000,73.2933,73.2933,59.685,60.948,68203144.100789,0
+CME.US,D,20080207,000000,64.3048,68.7602,64.0567,66.3198,36363999.866266,0
+CME.US,D,20080208,000000,66.5384,67.064,64.4613,64.9358,11800382.348757,0
+CME.US,D,20080211,000000,64.9358,66.5708,63.7663,65.5018,7422217.4452179,0
+CME.US,D,20080212,000000,66.4439,68.2907,65.7804,66.6004,8226194.419873,0
+CME.US,D,20080213,000000,67.0089,67.6045,66.0422,67.197,5293473.9259318,0
+CME.US,D,20080214,000000,67.197,68.1764,66.2548,66.6861,5461729.1115409,0
+CME.US,D,20080215,000000,66.6505,66.6505,65.2429,66.187,5708595.8260901,0
+CME.US,D,20080219,000000,66.3917,66.9598,64.6346,65.3119,4564717.5739223,0
+CME.US,D,20080220,000000,64.6887,65.5018,62.962,65.5018,7771143.5314545,0
+CME.US,D,20080221,000000,65.5018,65.9399,64.1454,64.8668,5000925.4662781,0
+CME.US,D,20080222,000000,64.8127,66.2736,64.1827,65.9517,5000217.4190381,0
+CME.US,D,20080225,000000,65.9812,67.128,65.0363,66.6929,4926952.3070626,0
+CME.US,D,20080226,000000,66.19,67.195,64.8423,66.4803,5136609.4629952,0
+CME.US,D,20080227,000000,65.8178,67.1133,65.4221,66.1565,4126753.2774372,0
+CME.US,D,20080228,000000,65.4379,65.8808,64.7193,64.9752,4749739.3588097,0
+CME.US,D,20080229,000000,64.4277,64.9052,63.4769,64.4731,4592232.8788635,0
+CME.US,D,20080303,000000,64.2675,65.1818,63.4208,64.9397,4616474.1002255,0
+CME.US,D,20080304,000000,64.2132,64.4337,62.3537,63.1786,8221119.2347779,0
+CME.US,D,20080305,000000,63.1786,65.1721,63.1786,65.1189,7666462.2516946,0
+CME.US,D,20080306,000000,64.671,65.0598,63.3784,63.4877,5278556.1731052,0
+CME.US,D,20080307,000000,63.0911,63.9308,59.8307,61.7197,11992301.753099,0
+CME.US,D,20080310,000000,61.2384,61.7197,57.9338,57.9338,10779220.771901,0
+CME.US,D,20080311,000000,59.5796,63.3971,59.0639,63.3667,10875350.628897,0
+CME.US,D,20080312,000000,62.8252,63.7997,61.956,62.6028,7427877.7597395,0
+CME.US,D,20080313,000000,61.383,64.0233,60.005,63.6639,9301336.2180226,0
+CME.US,D,20080314,000000,64.108,64.6336,60.1703,61.0485,10791520.680054,0
+CME.US,D,20080317,000000,58.8325,59.0344,50.1157,56.4217,30738612.289002,0
+CME.US,D,20080318,000000,59.1623,59.6938,57.4022,59.4094,12548582.064001,0
+CME.US,D,20080319,000000,58.8502,59.8376,55.9148,56.5094,11071361.875826,0
+CME.US,D,20080320,000000,56.1835,59.2853,55.4079,59.2853,10400033.538987,0
+CME.US,D,20080324,000000,59.5826,62.6647,59.4261,61.2955,7869582.4148155,0
+CME.US,D,20080325,000000,61.2955,63.7033,60.6281,63.2022,5834768.4220774,0
+CME.US,D,20080326,000000,62.5496,62.961,61.2394,61.4127,5335626.6091827,0
+CME.US,D,20080327,000000,61.704,63.2948,61.2974,61.4717,6660858.4129757,0
+CME.US,D,20080328,000000,61.1538,62.401,60.1645,60.2019,5724243.9748501,0
+CME.US,D,20080331,000000,58.93,59.4094,57.5253,58.9201,7443061.6651872,0
+CME.US,D,20080401,000000,59.6427,63.4287,59.4645,62.8016,7447712.2251082,0
+CME.US,D,20080402,000000,62.9011,65.0687,62.587,63.8185,8413941.7295023,0
+CME.US,D,20080403,000000,63.5291,64.798,62.7337,64.5469,4095353.3632479,0
+CME.US,D,20080404,000000,64.3019,64.8738,63.1786,64.1334,4772755.4654351,0
+CME.US,D,20080407,000000,64.9436,66.188,63.9051,63.9337,7287335.9697629,0
+CME.US,D,20080408,000000,63.5527,65.1711,63.5527,64.1454,5603097.8031723,0
+CME.US,D,20080409,000000,64.42,64.9633,62.4265,62.6874,5032584.4221407,0
+CME.US,D,20080410,000000,62.7711,63.5783,61.7542,62.7514,3807757.1708758,0
+CME.US,D,20080411,000000,62.2228,63.0773,61.4077,61.4077,3933784.5003563,0
+CME.US,D,20080414,000000,62.1845,62.1845,59.9066,59.9104,4265180.068341,0
+CME.US,D,20080415,000000,60.1842,61.0395,59.7942,60.8516,4053721.8108925,0
+CME.US,D,20080416,000000,61.2413,62.4108,60.9943,62.4108,4191115.4826525,0
+CME.US,D,20080417,000000,62.1077,62.654,61.206,62.6047,3822522.5462476,0
+CME.US,D,20080418,000000,63.4287,64.3048,62.6589,63.2721,5880218.5534506,0
+CME.US,D,20080421,000000,63.2416,65.9221,62.9256,65.7529,5537400.7714527,0
+CME.US,D,20080422,000000,62.9936,63.3037,57.8126,60.7275,21539124.14593,0
+CME.US,D,20080423,000000,60.9185,62.0495,60.3514,61.2423,8624645.2106246,0
+CME.US,D,20080424,000000,61.0829,61.6489,60.1673,60.9185,4895457.9188513,0
+CME.US,D,20080425,000000,61.5396,61.5396,59.9774,60.4026,4829222.4867915,0
+CME.US,D,20080428,000000,60.5356,60.7028,59.0334,59.4615,5909115.4139822,0
+CME.US,D,20080429,000000,59.0363,60.189,58.6179,59.6614,4632741.9173017,0
+CME.US,D,20080430,000000,59.7893,60.5079,57.4563,57.4563,6104201.2218354,0
+CME.US,D,20080501,000000,58.3178,60.4489,57.162,60.2657,7158277.3447813,0
+CME.US,D,20080502,000000,60.7383,61.3152,60.2884,61.2187,4460724.0244084,0
+CME.US,D,20080505,000000,60.9667,62.7416,60.9254,61.4628,4198489.535616,0
+CME.US,D,20080506,000000,61.1675,61.387,59.8229,60.9175,5738132.6719318,0
+CME.US,D,20080507,000000,60.9175,61.3289,58.8719,58.8719,4894374.0072227,0
+CME.US,D,20080508,000000,59.5334,59.8937,58.3,58.4446,4917555.6973488,0
+CME.US,D,20080509,000000,58.3178,59.5738,57.5607,57.9841,4303408.5242055,0
+CME.US,D,20080512,000000,58.0618,58.7203,57.6661,58.4162,3213680.1402311,0
+CME.US,D,20080513,000000,58.484,58.5667,57.0695,57.4799,5231459.3493704,0
+CME.US,D,20080514,000000,57.5253,59.6614,57.4032,59.6614,9188833.9114317,0
+CME.US,D,20080515,000000,59.4163,60.629,59.1258,59.5689,6790563.1183657,0
+CME.US,D,20080516,000000,59.7244,60.3958,59.5256,60.0374,5031984.0549687,0
+CME.US,D,20080519,000000,60.5356,62.4865,60.0454,60.7964,6309586.7297846,0
+CME.US,D,20080520,000000,60.571,61.204,59.6624,60.8535,4427091.2725811,0
+CME.US,D,20080521,000000,60.7905,61.1606,58.2251,58.2793,5283442.4101564,0
+CME.US,D,20080522,000000,58.2448,59.12,57.6995,58.3058,4788291.8707282,0
+CME.US,D,20080523,000000,58.2577,58.6691,56.7101,57.3618,4666545.3318783,0
+CME.US,D,20080527,000000,57.1551,57.6296,55.9807,57.041,3328785.0537504,0
+CME.US,D,20080528,000000,57.1826,57.2132,53.696,54.9136,9368422.93213,0
+CME.US,D,20080529,000000,54.449,55.6431,54.2629,54.9254,8004764.5817813,0
+CME.US,D,20080530,000000,55.2661,55.7641,53.8555,54.0474,5896393.9282044,0
+CME.US,D,20080602,000000,53.3877,54.009,50.1925,51.7625,14473734.065905,0
+CME.US,D,20080603,000000,52.1248,53.124,49.281,50.2801,18507601.094436,0
+CME.US,D,20080604,000000,49.9896,50.1117,47.1487,47.4755,16636424.234575,0
+CME.US,D,20080605,000000,48.272,50.7891,47.8574,50.5596,16639502.259164,0
+CME.US,D,20080606,000000,50.2013,50.4691,48.6834,48.6834,9836196.3221761,0
+CME.US,D,20080609,000000,48.965,49.6077,47.95,48.9069,7808827.4918805,0
+CME.US,D,20080610,000000,48.2935,49.9611,48.2907,49.0131,7233586.3463507,0
+CME.US,D,20080611,000000,49.2406,49.8076,48.4826,48.4855,7810146.0647896,0
+CME.US,D,20080612,000000,49.0791,51.1522,48.9847,49.8125,7511118.515757,0
+CME.US,D,20080613,000000,50.0055,52.1189,50.0055,52.111,7070266.1585782,0
+CME.US,D,20080616,000000,51.987,52.8051,51.5076,52.68,5907875.0614999,0
+CME.US,D,20080617,000000,54.7,56.6412,54.6341,55.4954,16548680.216844,0
+CME.US,D,20080618,000000,55.0121,56.3351,54.5927,55.4737,8616146.6120446,0
+CME.US,D,20080619,000000,55.768,56.157,54.8674,55.3989,6719794.9649498,0
+CME.US,D,20080620,000000,54.7936,55.7258,53.7974,53.9165,7659949.6392757,0
+CME.US,D,20080623,000000,55.145,55.768,53.82,54.8841,8418858.4420445,0
+CME.US,D,20080624,000000,53.9233,55.208,53.7717,54.4795,5901055.662472,0
+CME.US,D,20080625,000000,54.8998,55.2631,53.4056,53.7018,7927115.0625059,0
+CME.US,D,20080626,000000,53.0079,53.2529,51.1168,51.1178,7855911.1095693,0
+CME.US,D,20080627,000000,51.6198,51.6198,48.2296,48.9256,9589191.4520679,0
+CME.US,D,20080630,000000,49.4739,49.9267,48.1282,48.1282,6144671.6579852,0
+CME.US,D,20080701,000000,47.7276,47.8437,43.8037,45.1406,23121233.863054,0
+CME.US,D,20080702,000000,45.7046,46.8377,44.0449,44.097,11290308.977253,0
+CME.US,D,20080703,000000,44.6306,44.8639,42.1293,43.4375,7211911.1613278,0
+CME.US,D,20080707,000000,43.6138,44.8255,41.4215,41.9896,9954393.4821783,0
+CME.US,D,20080708,000000,42.2041,43.2062,39.8789,43.0202,14799137.136517,0
+CME.US,D,20080709,000000,43.033,43.3745,40.1172,40.2943,10016052.511345,0
+CME.US,D,20080710,000000,40.316,40.565,38.3088,38.8994,17851162.066633,0
+CME.US,D,20080711,000000,37.7448,40.1889,36.7525,38.4998,22200496.13987,0
+CME.US,D,20080714,000000,39.4685,39.8859,37.1571,37.1591,9068367.3432023,0
+CME.US,D,20080715,000000,36.8529,39.9243,35.4196,38.7547,12987969.565914,0
+CME.US,D,20080716,000000,37.8914,41.576,37.791,41.576,16223215.179401,0
+CME.US,D,20080717,000000,42.079,42.9483,40.3848,42.0505,10643894.354278,0
+CME.US,D,20080718,000000,42.1115,42.7238,40.57,41.7847,11758902.158007,0
+CME.US,D,20080721,000000,41.3231,41.7454,39.5019,40.8909,7764178.8659197,0
+CME.US,D,20080722,000000,41.3221,46.1535,41.0336,46.0038,12835451.923838,0
+CME.US,D,20080723,000000,45.6603,49.3606,45.2212,49.0624,14953921.139271,0
+CME.US,D,20080724,000000,48.3921,48.964,45.8808,46.186,10366194.569671,0
+CME.US,D,20080725,000000,46.8671,47.3642,45.3463,46.3248,5755299.5159916,0
+CME.US,D,20080728,000000,46.6181,46.6261,43.7211,44.0941,6145518.876634,0
+CME.US,D,20080729,000000,44.6848,46.9962,44.0115,46.9962,7838630.4903434,0
+CME.US,D,20080730,000000,47.7276,48.266,45.4457,46.8859,6719658.8410902,0
+CME.US,D,20080731,000000,46.3445,47.0996,44.7389,45.234,5269969.1956015,0
+CME.US,D,20080801,000000,45.5274,45.5392,41.0021,41.8153,11055908.770208,0
+CME.US,D,20080804,000000,41.4077,41.7267,40.2363,40.4735,5952353.0247113,0
+CME.US,D,20080805,000000,41.4402,42.5437,40.9607,42.5191,7941432.4481606,0
+CME.US,D,20080806,000000,41.7,43.7092,41.1399,43.0477,6378104.7761176,0
+CME.US,D,20080807,000000,42.3026,43.2002,41.1843,41.261,7952175.0587252,0
+CME.US,D,20080808,000000,41.2955,43.1343,41.0858,42.9729,6363265.2437179,0
+CME.US,D,20080811,000000,43.0605,44.9456,42.1302,43.9849,7381447.333407,0
+CME.US,D,20080812,000000,43.5911,44.737,42.2002,42.4117,10267105.542503,0
+CME.US,D,20080813,000000,42.3754,43.6984,41.453,42.5162,9573997.3881232,0
+CME.US,D,20080814,000000,42.2986,43.8323,42.1401,43.1984,8207886.7766017,0
+CME.US,D,20080815,000000,43.6177,45.3325,43.6177,44.9239,10278446.48854,0
+CME.US,D,20080818,000000,44.7881,45.1228,41.6184,42.2809,11819694.667381,0
+CME.US,D,20080819,000000,42.2896,42.968,41.6686,42.27,10592600.039588,0
+CME.US,D,20080820,000000,42.5142,43.1333,42.2533,42.9551,9675121.162238,0
+CME.US,D,20080821,000000,42.5673,43.3165,42.4521,42.97,4983984.1408516,0
+CME.US,D,20080822,000000,43.656,45.8453,43.6541,44.8601,33519255.003788,0
+CME.US,D,20080825,000000,44.2772,44.4593,42.6136,42.7848,7263999.8704825,0
+CME.US,D,20080826,000000,42.3783,42.7061,40.1595,40.5001,11345933.85921,0
+CME.US,D,20080827,000000,40.6477,41.9876,39.1869,41.5131,14019219.546128,0
+CME.US,D,20080828,000000,41.6686,43.4031,41.6322,43.2673,9724431.5224666,0
+CME.US,D,20080829,000000,42.9513,42.9513,41.956,42.1244,6944115.9112843,0
+CME.US,D,20080902,000000,43.1126,43.283,41.704,42.4659,7910613.5999989,0
+CME.US,D,20080903,000000,42.4778,43.8204,42.079,43.6886,9770361.1348975,0
+CME.US,D,20080904,000000,43.3952,43.4838,40.7324,41.1488,11094577.088992,0
+CME.US,D,20080905,000000,40.9313,41.6666,39.2785,41.3162,12330173.362913,0
+CME.US,D,20080908,000000,43.0202,44.2722,42.5191,44.0666,16295808.814726,0
+CME.US,D,20080909,000000,43.3627,44.4053,40.8988,40.9667,13059961.818216,0
+CME.US,D,20080910,000000,42.0101,42.6206,40.3968,41.7267,10077478.910931,0
+CME.US,D,20080911,000000,40.5995,43.0202,39.6053,42.9591,9614706.5489522,0
+CME.US,D,20080912,000000,42.5772,44.0843,41.6361,43.9947,8678614.2575718,0
+CME.US,D,20080915,000000,41.453,44.1197,41.451,42.3056,12646740.572845,0
+CME.US,D,20080916,000000,40.8229,43.2426,40.8209,43.2406,12676145.358226,0
+CME.US,D,20080917,000000,41.9896,42.5772,39.8523,40.4007,14130482.516086,0
+CME.US,D,20080918,000000,41.1242,45.2193,39.0382,45.2193,17508835.955888,0
+CME.US,D,20080919,000000,51.9979,51.9979,46.1633,50.8698,21137392.160651,0
+CME.US,D,20080922,000000,50.2437,51.3097,49.3635,49.7377,11969615.797625,0
+CME.US,D,20080923,000000,50.4593,53.7137,47.1487,47.1497,13225669.252781,0
+CME.US,D,20080924,000000,47.8289,49.903,45.6987,46.6555,10120155.772627,0
+CME.US,D,20080925,000000,48.0838,49.4542,46.9056,48.1961,6923848.693944,0
+CME.US,D,20080926,000000,47.7009,51.4368,47.7009,50.7545,6833278.5823498,0
+CME.US,D,20080929,000000,49.5388,50.3745,40.7088,40.7088,10510732.712364,0
+CME.US,D,20080930,000000,44.6622,49.4808,43.6669,47.258,8092740.2132448,0
+CME.US,D,20081001,000000,46.2135,51.0095,45.9497,50.5951,7676416.5628928,0
+CME.US,D,20081002,000000,50.8845,51.1285,47.3859,47.5356,6639257.3849808,0
+CME.US,D,20081003,000000,49.2917,51.1995,46.0875,46.0875,9437487.505601,0
+CME.US,D,20081006,000000,45.5402,51.5214,44.9839,51.3737,12271563.914543,0
+CME.US,D,20081007,000000,52.7923,55.9748,50.2604,50.3765,18543411.828017,0
+CME.US,D,20081008,000000,49.8637,53.9381,49.3007,51.6011,10546524.1448,0
+CME.US,D,20081009,000000,53.2855,53.5522,43.0792,45.2134,21523398.792593,0
+CME.US,D,20081010,000000,43.6669,50.9633,42.1381,50.0074,19336592.352074,0
+CME.US,D,20081013,000000,51.2673,52.4083,46.6398,52.3384,12511963.729909,0
+CME.US,D,20081014,000000,52.8169,53.3002,49.214,50.6807,14002103.494553,0
+CME.US,D,20081015,000000,49.3596,51.4545,45.7558,45.7745,12284905.068636,0
+CME.US,D,20081016,000000,46.3868,47.7009,43.8874,47.4903,10247513.865212,0
+CME.US,D,20081017,000000,46.498,48.7572,44.799,46.4556,8471070.0690127,0
+CME.US,D,20081020,000000,46.4006,47.192,44.5351,45.8375,7177709.5336692,0
+CME.US,D,20081021,000000,44.6493,44.7113,41.4707,41.8094,13544835.006242,0
+CME.US,D,20081022,000000,40.8358,41.5278,37.9614,38.6927,11305550.786134,0
+CME.US,D,20081023,000000,38.546,39.8051,33.3513,35.3212,15027469.673313,0
+CME.US,D,20081024,000000,31.86,33.7048,30.5547,31.9536,14035247.622676,0
+CME.US,D,20081027,000000,32.1789,32.3601,29.587,29.6638,8373406.2789718,0
+CME.US,D,20081028,000000,31.1021,33.9017,28.4078,33.5394,13150785.892236,0
+CME.US,D,20081029,000000,32.809,35.7848,31.5599,33.7117,11910461.853817,0
+CME.US,D,20081030,000000,34.7266,36.6354,34.004,35.0712,10157830.590405,0
+CME.US,D,20081031,000000,34.0907,37.7536,34.0139,35.8901,9972006.2842557,0
+CME.US,D,20081103,000000,36.0466,39.2194,35.6292,38.3138,12922963.31199,0
+CME.US,D,20081104,000000,39.6673,40.9677,38.3827,40.6261,10444649.657759,0
+CME.US,D,20081105,000000,39.751,40.0788,35.7376,35.8764,8943259.3576993,0
+CME.US,D,20081106,000000,35.7454,36.7288,32.8217,33.0286,9698317.07426,0
+CME.US,D,20081107,000000,33.9252,34.2649,32.1357,34.2245,8574320.0165469,0
+CME.US,D,20081110,000000,35.0101,35.2364,30.1491,30.8992,9127615.7610341,0
+CME.US,D,20081111,000000,29.9227,31.2467,28.6312,30.0743,12841918.823021,0
+CME.US,D,20081112,000000,29.4197,30.0832,28.2523,28.575,11836354.60244,0
+CME.US,D,20081113,000000,29.0328,29.2583,25.0815,28.648,20781431.315251,0
+CME.US,D,20081114,000000,27.6055,28.3054,26.2667,26.5896,10574522.994198,0
+CME.US,D,20081117,000000,26.185,26.4321,24.1463,24.1571,12474558.1123,0
+CME.US,D,20081118,000000,24.4573,24.6248,22.8488,23.7781,17623600.55976,0
+CME.US,D,20081119,000000,23.5487,23.9721,21.7375,21.7375,12351146.595794,0
+CME.US,D,20081120,000000,21.7533,22.1302,19.7735,19.9143,16757921.890249,0
+CME.US,D,20081121,000000,20.8663,22.4994,20.6093,22.3606,20796689.377727,0
+CME.US,D,20081124,000000,23.0821,25.5835,21.8595,25.5323,17820967.966036,0
+CME.US,D,20081125,000000,26.1673,27.0335,24.171,25.431,11335240.009431,0
+CME.US,D,20081126,000000,24.5657,27.3338,24.2309,26.9361,8217725.2809343,0
+CME.US,D,20081128,000000,26.0806,26.9607,25.681,26.9607,3908570.0949828,0
+CME.US,D,20081201,000000,25.0608,25.1868,21.9599,21.9599,11924712.193391,0
+CME.US,D,20081202,000000,21.7897,22.708,19.8485,21.9549,19842073.067089,0
+CME.US,D,20081203,000000,21.1143,23.2988,20.7304,23.1905,11501318.229135,0
+CME.US,D,20081204,000000,22.5792,24.416,22.1745,22.5762,10912038.040768,0
+CME.US,D,20081205,000000,22.1361,25.0234,21.9195,24.7497,11875716.746568,0
+CME.US,D,20081208,000000,26.2027,29.0889,26.2027,28.4028,16858709.418115,0
+CME.US,D,20081209,000000,27.7965,30.346,27.4164,27.7216,15874457.724214,0
+CME.US,D,20081210,000000,28.4766,29.1943,27.2235,28.1597,8990941.3108607,0
+CME.US,D,20081211,000000,27.7492,29.8795,27.1103,27.188,10236492.911831,0
+CME.US,D,20081212,000000,26.3789,27.7314,25.995,26.7499,10098768.073069,0
+CME.US,D,20081215,000000,27.0956,27.3121,25.1307,25.873,10145787.692226,0
+CME.US,D,20081216,000000,26.2381,28.3103,26.2381,28.3103,14349437.744313,0
+CME.US,D,20081217,000000,27.8998,29.0752,27.4558,28.3644,9604585.6384033,0
+CME.US,D,20081218,000000,28.2246,29.3036,27.7344,28.3221,10422377.153112,0
+CME.US,D,20081219,000000,28.644,28.9256,26.8347,27.127,10677559.613295,0
+CME.US,D,20081222,000000,26.9685,26.9685,24.3313,24.6532,9962096.6704443,0
+CME.US,D,20081223,000000,25.3,25.4398,23.4198,23.5832,14162667.682093,0
+CME.US,D,20081224,000000,24.0409,24.0892,23.1727,23.8421,3714404.6469566,0
+CME.US,D,20081226,000000,23.9248,24.1384,23.1206,23.1688,4939532.5897324,0
+CME.US,D,20081229,000000,23.1777,23.6275,22.2632,23.3755,15803706.840243,0
+CME.US,D,20081230,000000,23.533,25.4861,23.1796,25.4624,15009643.542798,0
+CME.US,D,20081231,000000,25.9615,26.7472,25.2607,26.4743,9144230.9987074,0
+CME.US,D,20090102,000000,26.0147,27.187,25.1267,27.0415,14685341.65326,0
+CME.US,D,20090105,000000,26.7659,27.9401,26.1181,26.7589,12482890.11153,0
+CME.US,D,20090106,000000,26.882,26.9941,25.1376,25.8246,15404276.770381,0
+CME.US,D,20090107,000000,24.6799,25.7262,24.5164,25.2735,10589515.919902,0
+CME.US,D,20090108,000000,24.9308,25.1868,23.659,24.4494,11119803.684561,0
+CME.US,D,20090109,000000,24.6109,24.7409,23.9149,23.9455,7612322.541998,0
+CME.US,D,20090112,000000,23.8972,24.3482,23.533,24.0626,9939967.400606,0
+CME.US,D,20090113,000000,23.7229,24.4917,23.0417,23.536,9936933.0575557,0
+CME.US,D,20090114,000000,22.8962,23.093,22.2632,22.3616,9865701.6766772,0
+CME.US,D,20090115,000000,21.9689,22.3606,20.443,21.3378,16882529.06185,0
+CME.US,D,20090116,000000,21.9569,22.3743,21.0208,22.1991,12208875.829631,0
+CME.US,D,20090120,000000,21.8969,21.9147,20.2363,20.2363,10986566.869769,0
+CME.US,D,20090121,000000,20.7255,22.9729,20.066,22.9719,18460521.540146,0
+CME.US,D,20090122,000000,21.4992,22.584,19.9833,21.4165,11128454.660596,0
+CME.US,D,20090123,000000,20.2451,21.7533,19.7264,21.4657,10712406.305513,0
+CME.US,D,20090126,000000,21.762,22.3891,20.7058,21.1891,10021074.872256,0
+CME.US,D,20090127,000000,21.7927,21.9502,20.949,21.455,10861598.055675,0
+CME.US,D,20090128,000000,22.4414,23.9376,22.3891,23.5487,15457008.512396,0
+CME.US,D,20090129,000000,22.8026,23.0113,21.9816,22.09,10191231.728501,0
+CME.US,D,20090130,000000,22.2632,22.5368,21.6587,22.1244,11554968.299277,0
+CME.US,D,20090202,000000,21.4323,21.7562,20.9135,21.4047,11890623.325048,0
+CME.US,D,20090203,000000,22.0703,22.9995,20.5443,21.8181,17119408.958012,0
+CME.US,D,20090204,000000,22.021,22.6412,21.6232,21.9521,9995796.4683516,0
+CME.US,D,20090205,000000,21.7473,23.1973,21.5169,22.649,13427880.230422,0
+CME.US,D,20090206,000000,22.6667,24.4888,22.6648,24.0419,14139017.685255,0
+CME.US,D,20090209,000000,23.659,24.486,23.4464,23.9121,8785273.3966952,0
+CME.US,D,20090210,000000,23.6482,24.4259,22.3714,22.7809,12164668.08244,0
+CME.US,D,20090211,000000,22.7691,23.659,22.6815,23.5694,9293439.0024643,0
+CME.US,D,20090212,000000,23.0556,24.7183,23.0556,24.5588,12018401.97941,0
+CME.US,D,20090213,000000,24.4917,24.9279,23.9799,24.2487,7843555.329683,0
+CME.US,D,20090217,000000,23.6098,23.6098,22.7003,22.7042,11595846.091156,0
+CME.US,D,20090218,000000,23.3342,23.3657,22.2632,22.5899,8563049.1641391,0
+CME.US,D,20090219,000000,23.155,23.7998,22.6707,22.7377,9917582.1366436,0
+CME.US,D,20090220,000000,22.2248,23.4573,21.8329,23.1333,12940718.333025,0
+CME.US,D,20090223,000000,23.4966,23.7191,21.9382,22.0003,7831066.4734862,0
+CME.US,D,20090224,000000,21.8822,23.4661,21.2758,23.4376,14062252.971068,0
+CME.US,D,20090225,000000,22.5802,24.1167,22.2572,23.153,13487596.954965,0
+CME.US,D,20090226,000000,23.6019,24.166,23.1796,23.4129,11208420.317185,0
+CME.US,D,20090227,000000,22.6756,23.7339,22.6412,23.2042,10674072.20128,0
+CME.US,D,20090302,000000,22.5782,23.1107,21.8822,22.0426,10986713.152126,0
+CME.US,D,20090303,000000,22.3449,23.0359,22.0506,22.6273,11210886.800254,0
+CME.US,D,20090304,000000,23.2042,24.3688,22.9749,23.9415,12029983.681825,0
+CME.US,D,20090305,000000,23.7506,24.0409,23.0123,23.2082,10348062.668398,0
+CME.US,D,20090306,000000,23.5064,23.5212,22.403,23.2102,8966571.0765869,0
+CME.US,D,20090309,000000,22.6599,23.533,22.5899,23.3912,9662211.7442659,0
+CME.US,D,20090310,000000,23.7703,24.7723,23.5586,24.7064,12870902.030777,0
+CME.US,D,20090311,000000,25.1209,25.3827,23.4414,24.5745,17911471.03155,0
+CME.US,D,20090312,000000,24.5391,25.5795,23.9001,25.5608,11433084.620718,0
+CME.US,D,20090313,000000,25.8246,25.8246,24.5824,25.2075,12685156.960904,0
+CME.US,D,20090316,000000,25.4772,25.6288,24.6286,24.7753,12284203.116494,0
+CME.US,D,20090317,000000,24.4486,28.5406,24.4337,28.4845,17922331.480679,0
+CME.US,D,20090318,000000,27.9293,30.4524,27.8112,30.2771,20816023.029193,0
+CME.US,D,20090319,000000,30.5242,30.5242,28.8142,28.9924,16760162.854685,0
+CME.US,D,20090320,000000,29.2455,30.3578,28.9924,29.0841,15697930.474508,0
+CME.US,D,20090323,000000,29.9877,33.6369,29.8952,33.6369,22419282.737046,0
+CME.US,D,20090324,000000,32.7794,32.9291,30.1758,30.1846,18393442.952835,0
+CME.US,D,20090325,000000,30.6561,32.4123,30.0388,31.7104,17758086.869682,0
+CME.US,D,20090326,000000,32.5668,32.8217,31.4741,32.6604,13019656.965568,0
+CME.US,D,20090327,000000,31.9211,32.2154,31.039,31.1021,9748292.8160413,0
+CME.US,D,20090330,000000,29.3213,31.039,29.024,29.8203,11491530.517288,0
+CME.US,D,20090331,000000,30.4287,31.613,30.2052,31.3433,10288641.556117,0
+CME.US,D,20090401,000000,30.6306,31.0687,29.5831,30.1993,11825504.311807,0
+CME.US,D,20090402,000000,31.039,31.9171,30.8746,31.2113,11963710.663327,0
+CME.US,D,20090403,000000,30.8205,32.5668,30.3126,32.5531,9839918.3954724,0
+CME.US,D,20090406,000000,31.8029,31.861,31.0734,31.2349,8331208.8983342,0
+CME.US,D,20090407,000000,30.973,32.0126,30.5518,30.5744,9685025.6968012,0
+CME.US,D,20090408,000000,31.2309,31.5469,30.4012,30.9839,8312198.2870713,0
+CME.US,D,20090409,000000,31.8158,32.8533,31.1108,32.809,11012124.63234,0
+CME.US,D,20090413,000000,32.2243,34.2442,32.0963,33.8042,11509645.149116,0
+CME.US,D,20090414,000000,33.3259,33.5266,31.483,31.483,10442726.654278,0
+CME.US,D,20090415,000000,31.4427,32.436,29.5753,32.1987,14169974.688977,0
+CME.US,D,20090416,000000,31.7389,31.8639,30.5065,31.1168,13008704.074115,0
+CME.US,D,20090417,000000,30.7891,31.043,30.0753,30.2003,10562351.083108,0
+CME.US,D,20090420,000000,29.6904,30.6119,28.3123,28.3123,12317508.764719,0
+CME.US,D,20090421,000000,28.2404,29.1519,27.3879,29.1283,13222464.246981,0
+CME.US,D,20090422,000000,28.8162,29.3518,27.8013,27.8013,11978374.453729,0
+CME.US,D,20090423,000000,28.2887,30.8805,28.1508,30.7171,16574925.709661,0
+CME.US,D,20090424,000000,30.6974,30.8766,29.908,30.5065,11919752.815161,0
+CME.US,D,20090427,000000,29.7987,30.2624,29.2907,29.3577,7645245.2148858,0
+CME.US,D,20090428,000000,29.0024,29.4492,28.5918,28.8488,7653545.7227745,0
+CME.US,D,20090429,000000,29.1943,29.2533,28.1341,28.9433,15754926.753557,0
+CME.US,D,20090430,000000,29.3242,30.1973,28.1035,28.1567,11935835.747592,0
+CME.US,D,20090501,000000,27.9904,28.8616,27.8879,28.3142,6811203.1525456,0
+CME.US,D,20090504,000000,28.77,29.8725,28.3998,29.8096,12693878.030569,0
+CME.US,D,20090505,000000,29.6786,31.9103,29.6057,31.4545,14971172.298855,0
+CME.US,D,20090506,000000,31.8384,32.3119,30.6029,32.301,13419014.9101,0
+CME.US,D,20090507,000000,32.5668,32.6623,29.8233,29.8903,13417582.562025,0
+CME.US,D,20090508,000000,30.4012,31.6847,30.1294,31.5933,12138058.915429,0
+CME.US,D,20090511,000000,30.7978,31.4071,30.5045,30.725,10182497.452791,0
+CME.US,D,20090512,000000,31.1985,33.3849,30.7841,32.8798,18505750.216285,0
+CME.US,D,20090513,000000,32.305,35.6815,32.1809,34.8674,26207378.137002,0
+CME.US,D,20090514,000000,35.8468,37.8059,35.8468,36.1727,27282536.188746,0
+CME.US,D,20090515,000000,36.3744,36.4995,35.2384,35.2719,12785339.042348,0
+CME.US,D,20090518,000000,35.8468,36.8893,35.5357,36.6275,10529933.28752,0
+CME.US,D,20090519,000000,36.3784,36.8893,35.6815,35.7336,8882663.923167,0
+CME.US,D,20090520,000000,36.4227,36.598,34.5385,34.823,8838574.0145405,0
+CME.US,D,20090521,000000,35.1961,35.9611,35.1066,35.6292,8739596.7308393,0
+CME.US,D,20090522,000000,35.7149,37.9447,35.6292,37.3047,11906060.177071,0
+CME.US,D,20090526,000000,37.0006,38.9635,36.8273,38.7399,11288494.669691,0
+CME.US,D,20090527,000000,38.8237,39.4191,37.7655,37.9407,10172263.782926,0
+CME.US,D,20090528,000000,38.4181,40.7974,38.2951,40.6192,14310992.912462,0
+CME.US,D,20090529,000000,40.9844,41.0494,39.6063,40.9155,12002236.763153,0
+CME.US,D,20090601,000000,41.5672,42.4117,41.4057,41.9383,10336535.821866,0
+CME.US,D,20090602,000000,41.7956,43.5222,41.4057,42.6589,10716765.316571,0
+CME.US,D,20090603,000000,42.4837,42.4837,41.075,41.7296,7775255.6910352,0
+CME.US,D,20090604,000000,41.5425,42.8656,41.3319,42.8321,8307288.685477,0
+CME.US,D,20090605,000000,43.3489,43.8107,42.018,42.6018,8606958.2515192,0
+CME.US,D,20090608,000000,42.0101,42.6136,41.3801,42.1508,6697508.2384083,0
+CME.US,D,20090609,000000,42.4207,42.8607,42.1715,42.3587,6291866.247639,0
+CME.US,D,20090610,000000,42.8932,43.0605,41.1488,41.6923,6748710.1107759,0
+CME.US,D,20090611,000000,41.6863,44.0429,41.5573,43.5182,11250228.627388,0
+CME.US,D,20090612,000000,42.8735,43.7506,42.6411,43.3706,7754599.4032602,0
+CME.US,D,20090615,000000,42.7258,43.2269,42.1677,42.1785,6040268.7210427,0
+CME.US,D,20090616,000000,42.5211,42.8016,41.6439,41.9649,6381724.2485945,0
+CME.US,D,20090617,000000,41.8713,42.5486,41.2197,41.5328,7614438.5569206,0
+CME.US,D,20090618,000000,41.7217,42.1421,41.3132,41.8605,5787919.4656691,0
+CME.US,D,20090619,000000,42.2296,42.2296,41.2965,41.6666,8024558.4131621,0
+CME.US,D,20090622,000000,41.2935,41.3438,38.4417,38.6051,12589365.381857,0
+CME.US,D,20090623,000000,38.9693,39.0343,37.1295,38.6169,12379926.633611,0
+CME.US,D,20090624,000000,38.9024,40.8072,38.7616,39.935,8905471.780604,0
+CME.US,D,20090625,000000,39.7391,40.3691,38.988,40.1428,6082631.6851813,0
+CME.US,D,20090626,000000,40.1526,40.6989,39.8926,40.3829,12000556.547751,0
+CME.US,D,20090629,000000,40.4548,41.0494,39.8533,40.4795,5029607.9825232,0
+CME.US,D,20090630,000000,40.4765,40.4765,39.0864,39.5776,7895068.0520585,0
+CME.US,D,20090701,000000,39.811,39.811,38.5707,39.2125,6967724.258284,0
+CME.US,D,20090702,000000,38.9231,39.0491,38.2084,38.3462,7141368.5265451,0
+CME.US,D,20090706,000000,37.8442,37.9711,37.1886,37.8136,7878438.5924895,0
+CME.US,D,20090707,000000,37.9504,37.9663,35.6214,35.8774,11981077.629777,0
+CME.US,D,20090708,000000,35.9158,35.9985,33.0236,33.5699,25965771.492193,0
+CME.US,D,20090709,000000,34.5996,34.9018,33.505,34.009,15060195.271359,0
+CME.US,D,20090710,000000,33.8258,33.8258,32.436,33.4774,12017167.722026,0
+CME.US,D,20090713,000000,33.7225,34.8388,32.9812,34.6606,11639641.403369,0
+CME.US,D,20090714,000000,34.6006,34.8762,33.5266,34.1901,10116991.400816,0
+CME.US,D,20090715,000000,34.7266,36.1136,34.4883,35.3546,14103447.708054,0
+CME.US,D,20090716,000000,35.5664,35.6864,34.0188,34.6626,9969758.2088724,0
+CME.US,D,20090717,000000,34.5829,35.4166,34.2649,34.9274,7943314.8176525,0
+CME.US,D,20090720,000000,35.1676,35.9827,35.0839,35.52,6461601.5262592,0
+CME.US,D,20090721,000000,35.8971,35.9011,34.4106,34.8723,6617379.0300182,0
+CME.US,D,20090722,000000,34.5789,35.835,34.4746,34.6902,11411240.804645,0
+CME.US,D,20090723,000000,35.6028,35.6145,33.4617,35.1066,14136757.419675,0
+CME.US,D,20090724,000000,35.1066,35.1066,33.8328,34.4539,5865439.9720327,0
+CME.US,D,20090727,000000,34.3997,34.9028,33.9903,34.3594,6971265.5103339,0
+CME.US,D,20090728,000000,33.8377,34.0907,32.8611,33.9105,9599819.2716166,0
+CME.US,D,20090729,000000,33.8377,34.573,33.4834,34.2502,5710879.4562129,0
+CME.US,D,20090730,000000,34.8487,36.154,34.4224,35.2129,7794446.1076949,0
+CME.US,D,20090731,000000,36.0259,36.0259,34.833,35.4689,6164671.7068548,0
+CME.US,D,20090803,000000,35.6864,36.1057,35.1233,35.9689,6757024.8405605,0
+CME.US,D,20090804,000000,35.52,36.4867,35.0809,35.4836,9005806.2395029,0
+CME.US,D,20090805,000000,35.52,35.8055,35.137,35.4984,5250501.451974,0
+CME.US,D,20090806,000000,35.7848,35.8714,34.3486,34.7453,7264499.6685343,0
+CME.US,D,20090807,000000,35.1086,37.1098,34.9875,36.3754,11984605.67578,0
+CME.US,D,20090810,000000,35.8173,36.6235,35.8173,35.9915,4272010.6417156,0
+CME.US,D,20090811,000000,35.7239,36.1904,34.9638,35.1066,6375665.7209909,0
+CME.US,D,20090812,000000,35.5544,36.5655,35.3025,35.8734,8031399.1450337,0
+CME.US,D,20090813,000000,36.153,36.7446,35.9522,36.2662,6249657.6926547,0
+CME.US,D,20090814,000000,36.2662,36.3213,35.3359,35.7483,4611060.6371807,0
+CME.US,D,20090817,000000,35.2011,35.2926,34.2197,34.2994,7096908.8486283,0
+CME.US,D,20090818,000000,34.4352,34.7896,33.9519,34.2137,5516702.8338401,0
+CME.US,D,20090819,000000,33.7373,34.3308,33.5945,34.1576,4271662.205269,0
+CME.US,D,20090820,000000,34.01,34.7571,33.8268,34.5859,5228038.9834346,0
+CME.US,D,20090821,000000,35.1066,35.3655,34.5179,35.1213,5574003.8677993,0
+CME.US,D,20090824,000000,35.3586,35.459,33.9656,34.0966,8071638.9833018,0
+CME.US,D,20090825,000000,34.2167,34.4539,33.9676,34.1625,4346182.9074721,0
+CME.US,D,20090826,000000,34.0907,35.2975,33.9027,35.142,8391849.0302532,0
+CME.US,D,20090827,000000,35.1016,35.6175,34.6518,35.3546,6778395.2706737,0
+CME.US,D,20090828,000000,35.3665,36.404,35.3665,36.3322,7649393.9450556,0
+CME.US,D,20090831,000000,35.8704,37.2073,35.7543,37.0221,8522834.7221134,0
+CME.US,D,20090901,000000,36.7919,37.7536,35.4472,35.5121,13005673.794464,0
+CME.US,D,20090902,000000,35.4286,36.3686,35.1932,35.3359,7154910.8188795,0
+CME.US,D,20090903,000000,35.5811,35.9355,34.1448,34.5347,10165978.720839,0
+CME.US,D,20090904,000000,34.3525,34.4973,33.2746,34.4087,13918224.784925,0
+CME.US,D,20090908,000000,34.9521,35.2955,34.3772,34.6813,9765680.0994855,0
+CME.US,D,20090909,000000,34.4943,35.1066,34.1034,34.8634,7844848.5063496,0
+CME.US,D,20090910,000000,34.9186,35.1716,34.4136,35.0682,5508359.660264,0
+CME.US,D,20090911,000000,35.0072,35.3094,34.6655,34.954,5271849.5333939,0
+CME.US,D,20090914,000000,34.83,35.3959,34.4224,35.3615,4746246.8675454,0
+CME.US,D,20090915,000000,35.5495,36.5703,35.1066,36.1707,8983701.3500575,0
+CME.US,D,20090916,000000,36.2524,37.219,35.9718,37.0902,8350340.3957114,0
+CME.US,D,20090917,000000,37.2123,37.7299,37.0193,37.3107,7421191.4370221,0
+CME.US,D,20090918,000000,37.5213,38.9191,37.291,38.6711,13720424.626677,0
+CME.US,D,20090921,000000,38.7971,39.307,38.229,38.7479,7961595.0329819,0
+CME.US,D,20090922,000000,38.802,39.8701,38.483,39.5973,6996323.4748537,0
+CME.US,D,20090923,000000,39.8179,40.0688,38.9231,38.9378,6636010.7293435,0
+CME.US,D,20090924,000000,38.865,39.053,37.535,37.9564,7609121.5995972,0
+CME.US,D,20090925,000000,37.7792,37.8707,36.9238,37.3304,5491917.1170396,0
+CME.US,D,20090928,000000,37.4308,39.4104,37.4258,39.3158,9069538.617905,0
+CME.US,D,20090929,000000,39.18,39.7126,38.5697,38.8867,8816578.8368625,0
+CME.US,D,20090930,000000,38.9635,39.2843,38.1602,39.2027,8738641.8321224,0
+CME.US,D,20091001,000000,38.5323,38.546,37.2033,37.2103,9620961.1355475,0
+CME.US,D,20091002,000000,36.7653,38.4516,36.5723,37.2477,7968589.158158,0
+CME.US,D,20091005,000000,37.533,37.5921,36.907,37.2654,6259614.0355525,0
+CME.US,D,20091006,000000,37.4101,37.7379,36.402,36.5841,9676348.3086742,0
+CME.US,D,20091007,000000,36.4158,36.9188,35.8252,36.8499,8866081.1926841,0
+CME.US,D,20091008,000000,37.2407,37.6681,36.464,36.5497,8516413.5361674,0
+CME.US,D,20091009,000000,36.3784,37.5518,36.2573,37.4956,5601848.3080428,0
+CME.US,D,20091012,000000,37.4909,38.0892,37.3923,37.8806,5891037.3527426,0
+CME.US,D,20091013,000000,37.7565,38.7734,37.545,38.6977,9474903.2817065,0
+CME.US,D,20091014,000000,38.9635,39.94,38.9231,39.0914,12818000.641863,0
+CME.US,D,20091015,000000,39.2706,39.3287,38.488,39.2952,8341560.4067648,0
+CME.US,D,20091016,000000,39.1416,40.9372,39.1416,39.7992,11104691.904442,0
+CME.US,D,20091019,000000,40.0227,40.7088,39.5758,40.5296,8027066.5460683,0
+CME.US,D,20091020,000000,40.5169,40.82,40.0708,40.4588,7471765.514276,0
+CME.US,D,20091021,000000,40.2757,41.1596,40.2176,40.3811,7756972.4281565,0
+CME.US,D,20091022,000000,40.2176,40.7019,39.9046,40.3918,3880812.0019637,0
+CME.US,D,20091023,000000,40.3504,41.2748,40.2086,40.7038,5420055.9093479,0
+CME.US,D,20091026,000000,40.949,41.9786,40.5129,40.8377,7088181.683866,0
+CME.US,D,20091027,000000,40.9155,41.1734,40.1241,40.2629,5523349.5384192,0
+CME.US,D,20091028,000000,40.1132,40.5808,39.1013,39.182,5809711.4734074,0
+CME.US,D,20091029,000000,39.4518,40.1812,37.2654,39.9133,12017761.994099,0
+CME.US,D,20091030,000000,39.6624,40.1889,38.3019,38.4958,7005972.0152928,0
+CME.US,D,20091102,000000,38.6485,39.2617,37.9437,38.8759,4578887.6613705,0
+CME.US,D,20091103,000000,38.4309,38.9191,38.0302,38.361,4959890.2176959,0
+CME.US,D,20091104,000000,38.6711,38.7282,37.6099,37.7388,5938253.0308923,0
+CME.US,D,20091105,000000,38.1396,38.9713,37.9691,38.9546,5868360.5399168,0
+CME.US,D,20091106,000000,38.5746,39.2656,38.0342,39.0048,4513109.3616752,0
+CME.US,D,20091109,000000,39.2352,40.0217,39.0569,39.9086,4095513.8675003,0
+CME.US,D,20091110,000000,39.9282,39.9282,39.1555,39.1573,4047314.8468424,0
+CME.US,D,20091111,000000,39.6299,40.127,38.864,39.8504,5050886.9861636,0
+CME.US,D,20091112,000000,39.8159,40.5798,39.4458,40.0895,5035654.3199303,0
+CME.US,D,20091113,000000,40.1772,40.5808,39.5866,39.9113,2457213.4401384,0
+CME.US,D,20091116,000000,40.1949,40.887,40.1615,40.5129,4481418.9144719,0
+CME.US,D,20091117,000000,40.4735,41.2915,40.4735,40.9637,4603774.9631411,0
+CME.US,D,20091118,000000,41.2856,41.4372,40.9253,41.2285,3773880.6151209,0
+CME.US,D,20091119,000000,40.9362,41.0081,40.3741,40.9539,5265941.3515458,0
+CME.US,D,20091120,000000,40.8506,41.3988,40.3101,41.0878,4445758.526646,0
+CME.US,D,20091123,000000,41.4806,41.9659,40.8535,41.1744,4597821.0680564,0
+CME.US,D,20091124,000000,41.2777,41.2777,40.4548,40.9894,3542817.4743356,0
+CME.US,D,20091125,000000,41.3418,41.8585,41.1685,41.8094,3439800.1563823,0
+CME.US,D,20091127,000000,40.9913,41.5967,40.8358,41.0484,3073471.5489558,0
+CME.US,D,20091130,000000,41.1045,41.8871,40.8377,41.7552,5153619.8662013,0
+CME.US,D,20091201,000000,42.2228,42.2749,41.7197,42.0899,6318131.0416009,0
+CME.US,D,20091202,000000,42.2672,42.9217,41.6843,41.772,6318813.6925986,0
+CME.US,D,20091203,000000,42.2306,42.6009,41.7867,41.9796,7326828.1426526,0
+CME.US,D,20091204,000000,42.5447,42.6136,41.3476,42.0604,5360764.8258287,0
+CME.US,D,20091207,000000,42.333,42.6046,40.9942,41.1744,4334665.2035873,0
+CME.US,D,20091208,000000,40.7225,41.0129,40.5099,40.6409,5749540.6640492,0
+CME.US,D,20091209,000000,40.6084,41.7394,40.2283,41.4422,4386700.0727079,0
+CME.US,D,20091210,000000,41.4687,42.018,41.2345,41.7138,5989420.3643701,0
+CME.US,D,20091211,000000,42.2021,42.5702,41.7483,42.5043,5477205.5817018,0
+CME.US,D,20091214,000000,42.7267,42.7908,42.1874,42.3656,2415962.8314199,0
+CME.US,D,20091215,000000,42.1686,42.3133,41.9088,42.1361,2599444.588164,0
+CME.US,D,20091216,000000,41.8901,42.3517,41.574,42.0466,5438893.826162,0
+CME.US,D,20091217,000000,41.7257,42.3527,41.2856,41.2866,3488238.9175692,0
+CME.US,D,20091218,000000,41.5612,41.6626,40.7383,41.2787,5162271.8580858,0
+CME.US,D,20091221,000000,41.1606,41.5131,41.0021,41.261,2371313.1896095,0
+CME.US,D,20091222,000000,41.3438,41.7177,41.2187,41.6419,3601216.6418191,0
+CME.US,D,20091223,000000,41.6499,41.7877,41.3446,41.7257,2568931.5107618,0
+CME.US,D,20091224,000000,41.7325,42.1274,41.6941,42.1274,995003.44711209,0
+CME.US,D,20091228,000000,42.1765,43.2406,42.1765,43.1974,3845188.1847268,0
+CME.US,D,20091229,000000,43.1944,43.7151,42.718,43.0467,3043350.5895372,0
+CME.US,D,20091230,000000,42.7711,43.219,42.5329,43.0399,2280223.9788192,0
+CME.US,D,20091231,000000,43.2406,43.2879,42.7367,42.7387,2253860.6474364,0
+CME.US,D,20100104,000000,43.0566,43.6935,42.9364,43.5547,4182779.4200245,0
+CME.US,D,20100105,000000,43.3037,43.7958,42.9887,43.5222,4457743.5213922,0
+CME.US,D,20100106,000000,43.3165,43.5064,43.0073,43.2289,3966383.1171901,0
+CME.US,D,20100107,000000,43.1806,43.5202,43.0113,43.28,4622501.1364883,0
+CME.US,D,20100108,000000,43.1767,44.5301,42.9591,44.4337,7029562.0769978,0
+CME.US,D,20100111,000000,44.5381,44.9092,44.038,44.4249,3525366.1923602,0
+CME.US,D,20100112,000000,44.3697,44.6848,43.4198,43.5281,3824806.1763705,0
+CME.US,D,20100113,000000,43.6866,43.8204,42.5525,43.662,4874715.2838519,0
+CME.US,D,20100114,000000,43.5064,43.788,43.2514,43.4769,2525277.4016561,0
+CME.US,D,20100115,000000,43.4769,43.6345,42.8705,42.9001,3626187.2432648,0
+CME.US,D,20100119,000000,42.8784,43.3913,42.5702,43.0202,3962691.5193848,0
+CME.US,D,20100120,000000,42.4501,42.7416,41.7532,41.9766,4793740.8885124,0
+CME.US,D,20100121,000000,42.0643,42.0643,38.9083,39.5659,14275873.972526,0
+CME.US,D,20100122,000000,39.1997,40.4548,39.1987,39.7047,9069762.1048388,0
+CME.US,D,20100125,000000,40.253,40.4617,38.996,39.0511,5785014.1355306,0
+CME.US,D,20100126,000000,38.3285,38.3679,36.3843,36.405,10742867.57458,0
+CME.US,D,20100127,000000,36.5841,37.5921,36.0801,37.4396,10453616.563049,0
+CME.US,D,20100128,000000,37.9701,38.1602,36.7958,36.9553,8264726.6147975,0
+CME.US,D,20100129,000000,37.3521,37.7035,36.3607,36.4867,6136529.6226494,0
+CME.US,D,20100201,000000,36.6482,37.227,36.0693,37.0468,5852798.7383811,0
+CME.US,D,20100202,000000,36.912,37.6177,36.6491,37.2978,5454916.8234609,0
+CME.US,D,20100203,000000,37.1816,37.6512,36.9001,37.1591,5432777.3951257,0
+CME.US,D,20100204,000000,36.4453,36.4453,33.8071,34.2551,17646297.689578,0
+CME.US,D,20100205,000000,34.4746,35.9601,34.4746,35.7189,13433450.13432,0
+CME.US,D,20100208,000000,36.2524,37.3815,35.6421,35.6539,11164225.77604,0
+CME.US,D,20100209,000000,36.2169,36.6097,35.6451,36.024,5941453.9732931,0
+CME.US,D,20100210,000000,35.8153,35.8223,35.0976,35.1538,8304428.0527252,0
+CME.US,D,20100211,000000,35.6775,36.4395,35.3862,36.2642,8331250.5481719,0
+CME.US,D,20100212,000000,35.9965,37.0912,35.774,37.0261,7079348.8707351,0
+CME.US,D,20100216,000000,37.5321,37.9711,37.2073,37.8029,5161674.5384629,0
+CME.US,D,20100217,000000,37.9397,37.9504,37.1532,37.2831,3284462.5155428,0
+CME.US,D,20100218,000000,37.228,37.4435,36.9533,37.1059,3949142.1161024,0
+CME.US,D,20100219,000000,36.9317,37.9711,36.8273,37.1206,8184451.1240508,0
+CME.US,D,20100222,000000,36.8145,37.2791,36.3616,36.5142,6388121.0541477,0
+CME.US,D,20100223,000000,36.5635,36.8047,35.1116,35.1824,7398986.9943062,0
+CME.US,D,20100224,000000,35.525,37.0538,35.3872,36.9632,10423405.193008,0
+CME.US,D,20100225,000000,36.5162,37.6148,36.4867,37.5823,8479264.9285327,0
+CME.US,D,20100226,000000,37.7752,38.3758,37.3845,38.3758,8587186.7688317,0
+CME.US,D,20100301,000000,38.4181,38.546,37.8442,38.2921,5442427.967264,0
+CME.US,D,20100302,000000,38.3827,39.7775,38.173,39.3661,6928809.0880231,0
+CME.US,D,20100303,000000,39.4211,39.5796,38.4653,38.9103,5728764.5060097,0
+CME.US,D,20100304,000000,39.0205,39.3326,38.4397,39.12,4751784.2642533,0
+CME.US,D,20100305,000000,39.434,39.6742,39.2214,39.4498,3325918.3259004,0
+CME.US,D,20100308,000000,39.4605,39.942,38.8759,39.8346,7867530.3984239,0
+CME.US,D,20100309,000000,39.5265,39.5629,38.9556,39.1967,9212138.5193715,0
+CME.US,D,20100310,000000,39.1229,39.3207,38.8178,39.1662,5286555.9894831,0
+CME.US,D,20100311,000000,39.0461,39.8523,38.9162,39.8523,4466394.497427,0
+CME.US,D,20100312,000000,40.1889,40.4469,39.8553,39.999,3987513.8067744,0
+CME.US,D,20100315,000000,39.8022,40.0187,39.3847,39.9636,3888987.5603394,0
+CME.US,D,20100316,000000,40.0285,40.1929,39.686,39.9883,3382753.0848478,0
+CME.US,D,20100317,000000,40.0688,40.3948,40.0088,40.1949,2803080.8029319,0
+CME.US,D,20100318,000000,40.2757,40.2757,39.4428,39.5502,4106301.1754516,0
+CME.US,D,20100319,000000,40.0688,40.0688,39.3867,39.6427,6235703.9811923,0
+CME.US,D,20100322,000000,39.4448,39.8533,39.313,39.6397,2775127.6667705,0
+CME.US,D,20100323,000000,39.688,39.8051,39.2263,39.5108,6810609.8963214,0
+CME.US,D,20100324,000000,39.3887,40.943,39.3247,40.567,6102193.9028306,0
+CME.US,D,20100325,000000,40.887,41.3438,40.5936,40.6891,4477714.1106206,0
+CME.US,D,20100326,000000,40.8358,41.3231,39.9951,40.1605,5594542.3170092,0
+CME.US,D,20100329,000000,40.1703,40.4548,39.942,40.1526,4306667.3700392,0
+CME.US,D,20100330,000000,40.2206,40.3741,39.8799,40.2176,3379473.9220202,0
+CME.US,D,20100331,000000,39.937,40.3948,39.8632,40.2116,4037464.1523132,0
+CME.US,D,20100401,000000,40.5129,41.0101,40.3721,40.6674,3717941.8356078,0
+CME.US,D,20100405,000000,40.8791,41.201,40.127,40.3367,5383051.5523704,0
+CME.US,D,20100406,000000,40.005,40.4892,39.5137,40.312,4535663.2566875,0
+CME.US,D,20100407,000000,39.8455,40.4942,39.8376,39.9843,4093138.8109046,0
+CME.US,D,20100408,000000,39.999,40.001,39.5147,39.6574,5350059.8017031,0
+CME.US,D,20100409,000000,39.6653,39.9911,39.5216,39.7017,3211758.1526012,0
+CME.US,D,20100412,000000,39.8523,39.872,39.4733,39.495,3056384.9570223,0
+CME.US,D,20100413,000000,39.6397,39.6397,39.1465,39.4585,4181817.4103597,0
+CME.US,D,20100414,000000,39.5502,40.6754,39.3523,40.6409,7283498.0896009,0
+CME.US,D,20100415,000000,40.6015,41.2659,40.4272,40.8506,4117816.8476371,0
+CME.US,D,20100416,000000,40.6034,40.8446,39.4448,39.7126,6664563.2168271,0
+CME.US,D,20100419,000000,39.8209,41.1488,39.7668,40.8446,5441701.6347295,0
+CME.US,D,20100420,000000,41.1439,41.4304,40.5828,40.7521,4842641.8613122,0
+CME.US,D,20100421,000000,40.7491,41.1764,40.7108,41.0268,4363219.7227704,0
+CME.US,D,20100422,000000,40.8988,43.7801,40.7698,42.9926,12679412.330857,0
+CME.US,D,20100423,000000,42.9955,43.4779,42.3056,42.5979,5688121.3754112,0
+CME.US,D,20100426,000000,42.5979,44.2044,42.1381,43.4769,8070412.8527154,0
+CME.US,D,20100427,000000,43.1964,44.0134,42.2356,42.394,6242594.4896991,0
+CME.US,D,20100428,000000,42.6392,42.9945,39.9439,42.016,6283483.4559247,0
+CME.US,D,20100429,000000,42.3587,43.0182,40.7698,42.1686,6994368.9800333,0
+CME.US,D,20100430,000000,42.4285,43.0605,41.766,41.8881,5272749.576227,0
+CME.US,D,20100503,000000,42.0584,42.6353,41.7532,41.8468,3675853.150888,0
+CME.US,D,20100504,000000,41.2906,41.6341,40.6664,40.9785,4670582.3185813,0
+CME.US,D,20100505,000000,40.5011,42.1578,40.3671,41.3024,4988277.1216786,0
+CME.US,D,20100506,000000,41.1281,41.9038,39.1051,40.886,8206492.0149653,0
+CME.US,D,20100507,000000,41.0897,41.3446,39.6073,40.0965,9758600.6429348,0
+CME.US,D,20100510,000000,41.2787,42.3606,41.2767,42.3606,7595255.2512088,0
+CME.US,D,20100511,000000,41.8508,42.4718,41.6538,41.8782,4605790.4089434,0
+CME.US,D,20100512,000000,42.1057,42.2356,41.7247,41.8852,4251303.5614557,0
+CME.US,D,20100513,000000,41.8733,42.0111,41.1951,41.1951,3148667.7912087,0
+CME.US,D,20100514,000000,41.0405,41.0818,39.7568,40.1231,6118011.6984903,0
+CME.US,D,20100517,000000,40.3988,40.4814,39.4428,40.2029,4122807.7172071,0
+CME.US,D,20100518,000000,40.7088,41.0592,39.0175,39.2095,5654412.4348565,0
+CME.US,D,20100519,000000,39.18,39.7145,38.3649,39.5236,5334811.8977243,0
+CME.US,D,20100520,000000,38.9221,39.7391,38.4693,38.546,10143797.642666,0
+CME.US,D,20100521,000000,38.17,40.5394,38.17,40.5179,10444649.657759,0
+CME.US,D,20100524,000000,40.0748,42.1067,40.0748,41.0907,8884619.4338372,0
+CME.US,D,20100525,000000,39.9459,40.4548,39.0028,39.7274,9113008.8582153,0
+CME.US,D,20100526,000000,40.1693,40.567,39.307,39.3917,7433371.4749105,0
+CME.US,D,20100527,000000,40.1889,40.6547,39.8475,40.573,5445274.3781201,0
+CME.US,D,20100528,000000,40.634,40.9716,40.1664,40.2845,4483260.6499758,0
+CME.US,D,20100601,000000,40.1299,40.8358,39.5816,39.6417,3783540.3299066,0
+CME.US,D,20100602,000000,40.1458,41.077,39.9567,41.077,5739965.2647885,0
+CME.US,D,20100603,000000,41.0957,41.3643,40.4834,41.1488,4062816.7132456,0
+CME.US,D,20100604,000000,40.3968,40.8387,39.3385,39.5167,4980550.5688697,0
+CME.US,D,20100607,000000,39.7441,39.9282,38.0892,38.1069,6213357.3195185,0
+CME.US,D,20100608,000000,38.3206,38.4723,37.0026,37.922,6763595.3564122,0
+CME.US,D,20100609,000000,38.0922,38.5215,37.0311,37.0793,5224444.9072002,0
+CME.US,D,20100610,000000,37.8629,38.7361,37.3992,38.6199,5472401.6284762,0
+CME.US,D,20100611,000000,38.1602,38.8975,38.0431,38.4761,4532484.66298,0
+CME.US,D,20100614,000000,38.5776,39.7461,38.233,39.0796,7700208.7786881,0
+CME.US,D,20100615,000000,39.5088,39.8218,39.1535,39.4034,7924802.9885915,0
+CME.US,D,20100616,000000,39.0697,39.9163,39.0697,39.5186,3935229.0386279,0
+CME.US,D,20100617,000000,39.4074,39.751,38.9162,39.3749,6260778.1993072,0
+CME.US,D,20100618,000000,39.5709,39.626,38.864,39.0697,5758693.4698351,0
+CME.US,D,20100621,000000,39.4458,39.8632,38.8837,39.0924,4815736.0661904,0
+CME.US,D,20100622,000000,39.182,39.9479,38.6111,38.6819,5920059.1627871,0
+CME.US,D,20100623,000000,38.678,39.1642,38.0854,38.236,3859776.802251,0
+CME.US,D,20100624,000000,38.0125,38.2784,36.8499,36.915,4974428.0427351,0
+CME.US,D,20100625,000000,37.5106,38.2851,37.3047,37.8166,8907241.3907794,0
+CME.US,D,20100628,000000,38.0608,38.6169,37.7546,37.7546,5885762.0452569,0
+CME.US,D,20100629,000000,37.3175,37.4612,36.5123,36.6255,5935598.6156293,0
+CME.US,D,20100630,000000,36.5301,36.9494,35.7159,35.8193,5395856.3378234,0
+CME.US,D,20100701,000000,35.7848,36.1195,34.698,35.4256,12358751.246639,0
+CME.US,D,20100702,000000,35.4954,35.6175,34.8103,34.9628,5301470.6947607,0
+CME.US,D,20100706,000000,35.5761,35.7286,34.6518,34.9224,6381252.8943342,0
+CME.US,D,20100707,000000,34.7936,35.4166,34.7936,35.3802,5145084.6970321,0
+CME.US,D,20100708,000000,35.524,35.9748,35.1932,35.8252,5273990.944559,0
+CME.US,D,20100709,000000,35.8291,35.9925,34.9795,35.2591,4538825.5967998,0
+CME.US,D,20100712,000000,35.0722,35.526,34.9795,35.2384,5323571.5208072,0
+CME.US,D,20100713,000000,35.4767,35.7258,35.2561,35.4009,4352729.042931,0
+CME.US,D,20100714,000000,35.2247,35.4856,34.4973,35.0445,5814495.1096389,0
+CME.US,D,20100715,000000,34.9668,35.2581,34.5859,35.1538,4959074.4903878,0
+CME.US,D,20100716,000000,34.956,35.1173,33.6496,33.8652,8905216.8023297,0
+CME.US,D,20100719,000000,33.9539,34.3505,33.7639,34.0247,3482479.0497771,0
+CME.US,D,20100720,000000,33.8111,35.1016,33.7186,35.016,6057474.1673908,0
+CME.US,D,20100721,000000,35.1006,35.2197,34.7059,34.7463,6974902.2522556,0
+CME.US,D,20100722,000000,35.0928,36.0249,35.0002,35.839,5402871.7958432,0
+CME.US,D,20100723,000000,35.6588,36.596,35.6145,36.4513,4347512.6547278,0
+CME.US,D,20100726,000000,36.4158,36.6127,35.8704,36.088,3365694.9367059,0
+CME.US,D,20100727,000000,36.281,36.4453,36.0112,36.1087,3028264.2056606,0
+CME.US,D,20100728,000000,36.3529,36.6235,36.0643,36.0653,3973479.8431858,0
+CME.US,D,20100729,000000,36.6265,36.8549,36.1254,36.3597,4334883.6112726,0
+CME.US,D,20100730,000000,35.9669,36.2987,35.0909,35.4659,4037186.8253454,0
+CME.US,D,20100802,000000,35.8684,36.464,35.7887,36.3951,3147036.3365923,0
+CME.US,D,20100803,000000,36.5133,36.5133,35.4492,35.5644,3609352.5820566,0
+CME.US,D,20100804,000000,35.6175,35.9561,35.2178,35.3832,3628013.7410233,0
+CME.US,D,20100805,000000,35.2129,35.3566,34.8743,34.9608,3368868.4511649,0
+CME.US,D,20100806,000000,34.7246,35.0879,34.0553,34.5337,5118230.7102448,0
+CME.US,D,20100809,000000,34.6773,34.697,34.1832,34.5967,3756127.625785,0
+CME.US,D,20100810,000000,34.3456,34.4352,33.5492,33.5719,5906736.2939876,0
+CME.US,D,20100811,000000,32.9518,33.0757,31.9053,32.0716,9874349.6051629,0
+CME.US,D,20100812,000000,31.5292,31.928,31.0567,31.7241,9012608.369086,0
+CME.US,D,20100813,000000,31.5402,31.984,31.1335,31.1414,4773422.8786871,0
+CME.US,D,20100816,000000,31.0193,31.7064,30.8235,31.354,5175532.7600538,0
+CME.US,D,20100817,000000,31.4239,31.9171,31.2399,31.5234,4155036.5647507,0
+CME.US,D,20100818,000000,31.5589,31.7705,31.0774,31.2713,4413766.3720824,0
+CME.US,D,20100819,000000,31.1661,31.3216,30.5282,30.6256,5600128.4745028,0
+CME.US,D,20100820,000000,30.6276,30.6551,30.096,30.2358,6466829.0888092,0
+CME.US,D,20100823,000000,30.3884,30.5222,30.0773,30.2535,5546296.567265,0
+CME.US,D,20100824,000000,29.9591,30.5528,29.8312,30.3746,6634374.1954789,0
+CME.US,D,20100825,000000,30.1117,31.3343,30.038,31.2783,7656971.1679588,0
+CME.US,D,20100826,000000,31.5135,32.1612,31.3688,31.9191,8911636.972426,0
+CME.US,D,20100827,000000,31.9693,32.6751,31.8177,32.6574,7366120.1931518,0
+CME.US,D,20100830,000000,32.4517,32.7952,31.6267,31.676,5035926.5676496,0
+CME.US,D,20100831,000000,31.4308,31.668,31.2683,31.5696,4405924.0124077,0
+CME.US,D,20100901,000000,32.1387,32.6112,31.8245,32.6032,4829548.5745448,0
+CME.US,D,20100902,000000,32.6515,33.4863,32.4792,33.3849,4975998.5463695,0
+CME.US,D,20100903,000000,33.8229,34.0907,33.438,33.7235,4226651.9368153,0
+CME.US,D,20100907,000000,33.5847,33.7629,32.811,32.8759,3657223.4832619,0
+CME.US,D,20100908,000000,32.8307,33.4941,32.8297,33.1604,3558137.503643,0
+CME.US,D,20100909,000000,33.6822,33.751,33.0403,33.371,2964367.2596074,0
+CME.US,D,20100910,000000,33.3326,33.7844,33.3169,33.6969,2789141.3133652,0
+CME.US,D,20100913,000000,34.1596,34.6064,33.9853,34.4795,4422528.0757342,0
+CME.US,D,20100914,000000,34.2295,34.4579,34.1261,34.258,2155915.4670291,0
+CME.US,D,20100915,000000,34.0296,34.6134,33.8426,34.5376,2916862.0642936,0
+CME.US,D,20100916,000000,34.4746,34.6311,33.8948,34.0986,2764750.7620975,0
+CME.US,D,20100917,000000,34.2442,34.4087,33.3672,33.5669,6225671.449567,0
+CME.US,D,20100920,000000,33.6232,34.9776,33.5148,34.5907,6812407.9502883,0
+CME.US,D,20100921,000000,34.6655,34.6941,33.8702,34.2128,3839582.726089,0
+CME.US,D,20100922,000000,34.194,34.4943,33.8751,33.881,3258895.610324,0
+CME.US,D,20100923,000000,33.689,33.7413,33.1535,33.2038,3907524.7856428,0
+CME.US,D,20100924,000000,33.6112,34.4716,33.5198,34.2994,4682465.7283577,0
+CME.US,D,20100927,000000,34.199,34.3171,33.8131,33.8574,4092458.1916064,0
+CME.US,D,20100928,000000,34.0799,34.0799,33.4498,33.6496,4478307.3668447,0
+CME.US,D,20100929,000000,33.5424,33.7117,32.9734,33.0186,5271121.1691599,0
+CME.US,D,20100930,000000,33.2362,33.6063,33.0984,33.128,5242019.1069892,0
+CME.US,D,20101001,000000,33.2008,33.3279,32.6338,33.0797,3237304.7408261,0
+CME.US,D,20101004,000000,33.0236,33.4981,32.8217,33.064,3271168.090535,0
+CME.US,D,20101005,000000,33.373,34.3102,32.8524,34.0493,5542342.8802373,0
+CME.US,D,20101006,000000,34.1832,34.4608,33.755,33.9933,3052436.3492432,0
+CME.US,D,20101007,000000,34.0857,34.3338,33.4863,33.5669,3098094.7298045,0
+CME.US,D,20101008,000000,33.5295,33.5295,33.1328,33.375,3451024.279704,0
+CME.US,D,20101011,000000,33.375,33.375,32.9055,33.0216,3318811.4414077,0
+CME.US,D,20101012,000000,33.0118,33.694,32.5186,33.6035,8757186.1683736,0
+CME.US,D,20101013,000000,33.7206,33.8603,33.055,33.5532,6004045.5524836,0
+CME.US,D,20101014,000000,33.4911,33.7717,33.2008,33.7009,4077868.5582324,0
+CME.US,D,20101015,000000,33.8181,34.2836,33.438,34.0306,4903647.6991228,0
+CME.US,D,20101018,000000,34.4628,35.9827,34.3525,35.7249,8544089.3453611,0
+CME.US,D,20101019,000000,35.3615,35.9011,35.0593,35.7149,7356537.6829433,0
+CME.US,D,20101020,000000,35.5584,36.2524,35.3832,35.7169,6982317.9550567,0
+CME.US,D,20101021,000000,36.0643,36.402,35.587,35.9039,4910351.2912851,0
+CME.US,D,20101022,000000,35.8597,36.2169,35.6883,36.089,2751128.2176368,0
+CME.US,D,20101025,000000,36.3045,36.3558,35.7099,35.9955,4823132.4678472,0
+CME.US,D,20101026,000000,35.7887,36.0202,35.6008,35.6883,5591293.6296725,0
+CME.US,D,20101027,000000,35.4816,36.0082,35.3802,35.9295,7538803.4675978,0
+CME.US,D,20101028,000000,36.1589,36.8381,35.773,36.8106,7343032.9770477,0
+CME.US,D,20101029,000000,36.6205,37.1649,36.4453,36.8479,5815931.5211129,0
+CME.US,D,20101101,000000,37.0035,37.0231,36.1934,36.5104,3727631.0100348,0
+CME.US,D,20101102,000000,36.5871,36.9829,36.5871,36.7575,3167672.3073734,0
+CME.US,D,20101103,000000,36.8096,37.0773,36.2514,36.8391,2235316.3111851,0
+CME.US,D,20101104,000000,37.1442,37.7999,36.916,37.7999,4954476.7546511,0
+CME.US,D,20101105,000000,37.6778,38.0982,37.2378,37.533,3820098.7288663,0
+CME.US,D,20101108,000000,37.3588,37.7035,37.2319,37.6306,3349622.1627717,0
+CME.US,D,20101109,000000,37.7162,37.7822,37.0665,37.2949,3678244.4610789,0
+CME.US,D,20101110,000000,37.3421,37.5321,36.723,37.4869,2811222.8382676,0
+CME.US,D,20101111,000000,37.3501,37.7822,36.9858,37.2929,3259520.3578887,0
+CME.US,D,20101112,000000,37.0803,37.219,36.5566,36.7919,2962436.12933,0
+CME.US,D,20101115,000000,36.8716,37.2703,36.8263,36.8332,3222996.4978187,0
+CME.US,D,20101116,000000,36.7081,37.1295,36.3272,36.465,3823892.9274912,0
+CME.US,D,20101117,000000,36.405,37.1285,35.8871,37.0428,4716851.2248116,0
+CME.US,D,20101118,000000,37.3865,37.9908,37.226,37.4956,4245384.2052609,0
+CME.US,D,20101119,000000,37.4415,37.6718,37.1974,37.5873,3495954.2960314,0
+CME.US,D,20101122,000000,37.4612,37.5577,36.3075,36.6107,4429732.481798,0
+CME.US,D,20101123,000000,36.2721,36.4917,35.5888,35.778,5099205.877086,0
+CME.US,D,20101124,000000,36.2583,36.8588,36.0221,36.8106,3663848.8549974,0
+CME.US,D,20101126,000000,36.4867,37.1423,36.2691,36.8686,1446731.4911659,0
+CME.US,D,20101129,000000,36.5605,36.6324,35.8223,36.3676,3448595.3830743,0
+CME.US,D,20101130,000000,35.9611,36.7023,35.8714,36.6422,4207842.4637927,0
+CME.US,D,20101201,000000,37.2614,38.3177,37.1709,38.166,9078078.8663227,0
+CME.US,D,20101202,000000,38.5165,40.0641,38.4181,39.7528,9335206.6786793,0
+CME.US,D,20101203,000000,39.687,39.7952,39.2056,39.5659,3675683.5039883,0
+CME.US,D,20101206,000000,39.622,40.2383,39.3001,39.7952,4718557.8523056,0
+CME.US,D,20101207,000000,40.1909,40.3711,39.7874,39.94,4148732.20152,0
+CME.US,D,20101208,000000,39.8859,41.0671,39.8209,40.8633,6026370.8813136,0
+CME.US,D,20101209,000000,41.0897,41.5425,40.6654,40.9322,4225150.5109605,0
+CME.US,D,20101210,000000,41.1242,41.26,40.188,40.9155,2864387.3322533,0
+CME.US,D,20101213,000000,40.9382,41.7257,40.8801,41.0533,2983620.6589483,0
+CME.US,D,20101214,000000,41.0602,41.4195,40.8358,41.1242,2569886.4094786,0
+CME.US,D,20101215,000000,40.9657,41.3339,40.5031,40.5031,3338702.7943596,0
+CME.US,D,20101216,000000,40.5031,40.9746,40.2293,40.9746,3141143.3924898,0
+CME.US,D,20101217,000000,40.82,40.9401,40.4882,40.6113,3940187.4010077,0
+CME.US,D,20101220,000000,40.7275,41.0592,40.7088,40.9135,3302109.85651,0
+CME.US,D,20101221,000000,40.944,41.5918,40.8613,41.4816,2402885.7982476,0
+CME.US,D,20101222,000000,41.3743,41.5977,41.1537,41.5977,2729467.2545098,0
+CME.US,D,20101223,000000,41.4707,41.5967,41.1803,41.2502,1520512.6547884,0
+CME.US,D,20101227,000000,41.1488,41.5071,41.1242,41.4953,1903765.3181966,0
+CME.US,D,20101228,000000,41.4904,41.7247,40.9785,41.2443,2277131.732336,0
+CME.US,D,20101229,000000,41.2256,41.4304,40.9116,41.2994,1574001.204828,0
+CME.US,D,20101230,000000,41.1744,41.4619,40.8446,40.9667,1638250.6507267,0
+CME.US,D,20101231,000000,40.7915,41.0897,40.6054,40.9293,1710439.9778711,0
+CME.US,D,20110103,000000,41.0897,41.1429,40.1014,40.254,5798402.0187108,0
+CME.US,D,20110104,000000,40.1919,40.4882,40.0708,40.3229,4288418.6460503,0
+CME.US,D,20110105,000000,39.9459,40.3484,39.4773,39.6073,5472240.1083742,0
+CME.US,D,20110106,000000,39.688,40.2737,39.0185,39.8956,4592151.6108875,0
+CME.US,D,20110107,000000,39.7077,39.7155,38.6918,39.1367,4379209.1970291,0
+CME.US,D,20110110,000000,39.5669,40.5001,39.4842,40.0531,6021269.2841263,0
+CME.US,D,20110111,000000,40.0708,40.3898,39.313,39.5432,3263650.802764,0
+CME.US,D,20110112,000000,39.8405,40.1752,39.6033,40.0621,2849944.9970858,0
+CME.US,D,20110113,000000,40.1162,40.1162,39.4576,39.8907,2843512.6367931,0
+CME.US,D,20110114,000000,39.8926,40.4174,39.8199,40.319,3167133.9070331,0
+CME.US,D,20110118,000000,40.3426,40.442,39.8485,39.941,2571934.3624713,0
+CME.US,D,20110119,000000,39.941,39.941,38.8394,38.9615,3446180.7083403,0
+CME.US,D,20110120,000000,39.0334,39.7057,38.8413,39.3326,2309478.4184446,0
+CME.US,D,20110121,000000,39.5403,39.9891,39.2125,39.4173,2186726.1883931,0
+CME.US,D,20110124,000000,39.303,39.5619,39.1642,39.3769,2247435.3980916,0
+CME.US,D,20110125,000000,39.1839,39.3661,38.3177,39.0402,4968599.0971636,0
+CME.US,D,20110126,000000,39.0776,39.2765,38.7361,38.8719,3560498.3383428,0
+CME.US,D,20110127,000000,38.9152,39.5629,38.8906,39.4191,3447465.7582092,0
+CME.US,D,20110128,000000,39.3976,39.7528,38.6091,38.7833,2909530.6770174,0
+CME.US,D,20110131,000000,38.7833,39.62,38.7676,39.2509,3030719.5143826,0
+CME.US,D,20110201,000000,39.4034,40.3711,39.3503,40.1861,4272170.1301184,0
+CME.US,D,20110202,000000,40.0708,40.3584,39.8662,40.0895,4251811.486305,0
+CME.US,D,20110203,000000,38.6396,39.0343,37.8265,38.2734,12204304.505986,0
+CME.US,D,20110204,000000,38.3521,39.1603,38.2261,38.6937,6844659.1465252,0
+CME.US,D,20110207,000000,38.9319,38.9476,38.3521,38.6308,3849268.8529668,0
+CME.US,D,20110208,000000,38.6465,38.7479,38.1199,38.2931,4588640.8343286,0
+CME.US,D,20110209,000000,38.4811,39.3917,38.1296,38.482,6585808.4530795,0
+CME.US,D,20110210,000000,38.4388,39.2184,38.4152,39.1445,4312602.9798292,0
+CME.US,D,20110211,000000,39.0077,39.621,38.9428,39.2794,4210215.488689,0
+CME.US,D,20110214,000000,39.2145,39.626,38.4122,38.489,6960414.2038515,0
+CME.US,D,20110215,000000,38.4614,38.6622,36.9533,37.0615,20561494.776216,0
+CME.US,D,20110216,000000,37.3214,37.8256,37.1689,37.3578,8254690.0197735,0
+CME.US,D,20110218,000000,38.3935,39.0343,38.232,38.5234,4584487.0249103,0
+CME.US,D,20110222,000000,38.2567,38.8572,37.858,38.173,5480742.770353,0
+CME.US,D,20110223,000000,38.1563,38.7232,37.7832,38.3393,4889881.9198547,0
+CME.US,D,20110224,000000,38.3177,38.9526,38.1523,38.7429,3683064.6678996,0
+CME.US,D,20110225,000000,38.801,39.998,38.7499,39.8859,5292087.2910931,0
+CME.US,D,20110228,000000,40.0277,40.2874,39.5846,39.5993,5016890.5601442,0
+CME.US,D,20110301,000000,39.62,39.6988,38.6288,38.988,4792501.55188,0
+CME.US,D,20110302,000000,38.8168,39.2962,38.6583,38.678,3461965.9968096,0
+CME.US,D,20110303,000000,39.0402,39.6328,38.9251,39.1967,3694170.9526564,0
+CME.US,D,20110304,000000,39.2263,39.4822,38.4162,38.7706,2963666.3233152,0
+CME.US,D,20110307,000000,38.8699,39.4882,38.549,38.6573,5118636.0342747,0
+CME.US,D,20110308,000000,38.9615,39.0363,38.55,38.7863,3165600.9898376,0
+CME.US,D,20110309,000000,38.7596,38.8797,38.0411,38.3206,5181980.3580918,0
+CME.US,D,20110310,000000,37.9594,38.3581,37.7979,37.8206,6116070.4097159,0
+CME.US,D,20110311,000000,37.7772,38.0282,37.3875,37.7742,4380671.0047457,0
+CME.US,D,20110314,000000,37.5794,37.923,36.9395,37.2319,5583228.7989139,0
+CME.US,D,20110315,000000,36.6107,37.0538,36.2425,36.5379,6343134.150237,0
+CME.US,D,20110316,000000,36.4355,36.7288,35.7249,35.8242,5494605.0553426,0
+CME.US,D,20110317,000000,36.3499,36.909,36.2455,36.7043,5699393.2436688,0
+CME.US,D,20110318,000000,36.9877,37.2113,36.3204,36.5231,5657052.6282236,0
+CME.US,D,20110321,000000,36.7919,37.0615,36.3676,37.0566,4779493.596487,0
+CME.US,D,20110322,000000,37.1256,37.3185,36.9021,37.1788,3382333.5389222,0
+CME.US,D,20110323,000000,36.9168,38.4574,36.9168,38.1877,5318839.6929104,0
+CME.US,D,20110324,000000,38.4052,38.4536,37.7388,38.1247,2831465.6752153,0
+CME.US,D,20110325,000000,38.1266,38.1799,37.5971,37.8106,2691417.5881922,0
+CME.US,D,20110328,000000,38.1069,38.1069,37.6444,37.7655,3350747.724238,0
+CME.US,D,20110329,000000,37.8777,38.0854,37.5853,38.0854,2420683.4849702,0
+CME.US,D,20110330,000000,38.3384,38.8315,38.1119,38.7557,3687912.3026621,0
+CME.US,D,20110331,000000,38.7075,38.7252,38.1877,38.5392,3531626.8740538,0
+CME.US,D,20110401,000000,38.7606,39.3198,38.484,38.8867,4735162.9314819,0
+CME.US,D,20110404,000000,39.0639,39.2578,38.9319,38.99,2304365.6469107,0
+CME.US,D,20110405,000000,38.9556,39.2214,38.9152,38.9635,2316730.5694442,0
+CME.US,D,20110406,000000,39.1061,39.6811,38.989,39.436,4180251.9859738,0
+CME.US,D,20110407,000000,39.3257,39.6141,38.9152,39.0983,2349040.6849637,0
+CME.US,D,20110408,000000,39.2775,39.3621,38.8739,39.0225,2224383.7367269,0
+CME.US,D,20110411,000000,38.9979,39.2243,38.7184,38.8512,2565849.4227756,0
+CME.US,D,20110412,000000,38.7242,38.9191,38.4052,38.551,2136790.0647501,0
+CME.US,D,20110413,000000,38.6937,39.0964,38.482,38.9289,2161640.7959315,0
+CME.US,D,20110414,000000,38.55,39.2046,38.55,39.0452,2467348.572583,0
+CME.US,D,20110415,000000,39.2105,39.5522,38.8926,39.2056,2348934.0207453,0
+CME.US,D,20110418,000000,38.7764,39.1131,38.7015,38.8355,2653807.7847943,0
+CME.US,D,20110419,000000,39.0215,39.1003,38.548,38.5914,2846390.5389898,0
+CME.US,D,20110420,000000,39.0697,39.616,38.7853,39.6121,2822279.3463891,0
+CME.US,D,20110421,000000,39.6732,40.004,39.4605,39.5836,1630752.6641,0
+CME.US,D,20110425,000000,39.4311,39.8612,39.18,39.2696,2111880.4142863,0
+CME.US,D,20110426,000000,39.5315,39.7184,39.2224,39.7116,2293244.1244084,0
+CME.US,D,20110427,000000,39.7361,39.7658,38.8689,39.6043,3545969.6559509,0
+CME.US,D,20110428,000000,39.4901,39.4901,38.6652,38.8582,4081002.4545533,0
+CME.US,D,20110429,000000,38.7793,38.7793,37.6887,37.8009,5317805.557917,0
+CME.US,D,20110502,000000,38.0725,38.2045,37.7655,37.9751,3213690.2987282,0
+CME.US,D,20110503,000000,37.8707,38.0815,36.9838,37.2801,3722234.8164348,0
+CME.US,D,20110504,000000,37.1974,37.2791,36.5142,36.7091,3420594.501977,0
+CME.US,D,20110505,000000,36.5615,36.7515,36.3361,36.5556,3319753.1340786,0
+CME.US,D,20110506,000000,36.9641,37.6464,36.909,37.2644,6185362.5335194,0
+CME.US,D,20110509,000000,37.4101,37.9958,37.0153,37.7035,2966093.1882455,0
+CME.US,D,20110510,000000,37.8904,38.1838,37.5754,38.1818,2588114.8164735,0
+CME.US,D,20110511,000000,38.2597,38.4584,37.7713,37.9604,4296957.8786183,0
+CME.US,D,20110512,000000,37.8283,38.106,37.4288,38.0381,2475939.6134856,0
+CME.US,D,20110513,000000,38.0381,38.1463,37.1816,37.6177,3970107.2221858,0
+CME.US,D,20110516,000000,37.5547,38.482,37.4465,38.1396,4395085.9119713,0
+CME.US,D,20110517,000000,38.0115,38.2832,37.4524,37.7309,2541240.4638226,0
+CME.US,D,20110518,000000,37.7822,38.0588,37.6325,37.9878,2358790.8103726,0
+CME.US,D,20110519,000000,38.0411,38.2774,37.8283,38.2664,2633023.4999572,0
+CME.US,D,20110520,000000,37.9731,38.3354,37.9711,38.1306,2714322.9672003,0
+CME.US,D,20110523,000000,37.6828,37.849,37.474,37.7408,2835688.562413,0
+CME.US,D,20110524,000000,37.8096,37.8343,37.0006,37.0753,5383909.9453658,0
+CME.US,D,20110525,000000,36.9907,37.3746,36.5211,36.5871,4980867.5139758,0
+CME.US,D,20110526,000000,36.5458,36.8066,36.1589,36.3105,4462917.2439081,0
+CME.US,D,20110527,000000,36.5074,36.5438,36.1402,36.1854,4268534.4040463,0
+CME.US,D,20110531,000000,36.598,36.7633,36.1914,36.5201,4928683.3149494,0
+CME.US,D,20110601,000000,36.4365,36.4473,35.4737,35.5111,4078664.9843964,0
+CME.US,D,20110602,000000,35.6519,35.962,35.4333,35.5968,4200171.7827172,0
+CME.US,D,20110603,000000,35.1273,35.3084,34.7581,34.7699,3660829.7496926,0
+CME.US,D,20110606,000000,34.5839,34.7876,33.9578,34.0119,5410748.6944076,0
+CME.US,D,20110607,000000,34.2924,34.5652,33.9666,33.9903,3257291.5836496,0
+CME.US,D,20110608,000000,33.9302,34.2866,33.3652,33.5128,4466026.759836,0
+CME.US,D,20110609,000000,33.7009,34.2009,33.4911,34.0277,3496274.2886865,0
+CME.US,D,20110610,000000,34.6468,34.7227,34.1202,34.2846,4012389.9341982,0
+CME.US,D,20110613,000000,34.5188,34.9363,34.3003,34.7639,4191658.9622414,0
+CME.US,D,20110614,000000,35.1026,35.3832,34.8802,35.1125,3476386.9991335,0
+CME.US,D,20110615,000000,34.6725,35.0819,34.4923,34.6538,3708069.808235,0
+CME.US,D,20110616,000000,34.7669,35.5083,34.6852,35.3301,4146461.7774433,0
+CME.US,D,20110617,000000,35.6479,35.8124,35.3507,35.6962,4773143.5200199,0
+CME.US,D,20110620,000000,35.52,35.9039,34.8851,35.8311,2614322.7228524,0
+CME.US,D,20110621,000000,35.9433,36.4473,35.7099,36.3322,3056556.6356214,0
+CME.US,D,20110622,000000,36.2583,36.6107,35.9886,36.1382,3102426.3129202,0
+CME.US,D,20110623,000000,35.8124,36.087,35.2661,35.8871,3735610.5094186,0
+CME.US,D,20110624,000000,35.8497,36.0526,35.4343,35.9935,2760351.1170521,0
+CME.US,D,20110627,000000,35.9995,36.4365,35.6903,36.0998,2342053.6707354,0
+CME.US,D,20110628,000000,36.1579,36.6294,35.9325,36.4827,1962429.6224514,0
+CME.US,D,20110629,000000,36.5251,37.0261,36.3312,36.9986,2521849.9247724,0
+CME.US,D,20110630,000000,36.9966,37.6541,36.8529,37.4563,3431813.5460504,0
+CME.US,D,20110701,000000,37.2614,38.1867,37.2594,38.1169,2549452.5927877,0
+CME.US,D,20110705,000000,37.789,38.2803,37.534,38.1149,2540455.2120055,0
+CME.US,D,20110706,000000,38.0431,38.1877,37.8963,38.0696,1537056.7829827,0
+CME.US,D,20110707,000000,38.2981,38.5392,38.1434,38.4072,2270489.0911558,0
+CME.US,D,20110708,000000,37.9671,38.0431,37.5567,37.8313,3109006.9872688,0
+CME.US,D,20110711,000000,37.3992,37.6197,36.7407,36.8923,3157035.3451775,0
+CME.US,D,20110712,000000,37.0221,37.5981,36.781,37.1364,2851953.3319402,0
+CME.US,D,20110713,000000,37.2683,37.6858,37.1049,37.1886,1633597.0432567,0
+CME.US,D,20110714,000000,37.353,37.353,36.9317,37.1629,2385707.7798411,0
+CME.US,D,20110715,000000,37.3097,37.6541,36.9287,37.5686,3445458.4392045,0
+CME.US,D,20110718,000000,37.3894,37.5106,36.6354,36.7298,2871158.9863454,0
+CME.US,D,20110719,000000,36.8549,37.2535,36.7515,37.1768,2383721.7936801,0
+CME.US,D,20110720,000000,37.2604,37.3047,36.658,36.6757,2495154.4105381,0
+CME.US,D,20110721,000000,36.779,37.0016,36.6137,36.8283,3483595.4685961,0
+CME.US,D,20110722,000000,36.78,36.8972,36.6235,36.7033,2095914.3045705,0
+CME.US,D,20110725,000000,36.5231,36.8421,36.1854,36.5841,3307023.5215031,0
+CME.US,D,20110726,000000,36.7633,36.8686,36.341,36.6245,2524597.7982076,0
+CME.US,D,20110727,000000,36.4867,36.6107,35.5524,35.7789,3373772.9735106,0
+CME.US,D,20110728,000000,36.1964,36.9277,36.1166,36.4611,4437599.2218653,0
+CME.US,D,20110729,000000,35.9985,37.8156,35.9462,37.1502,6558513.587523,0
+CME.US,D,20110801,000000,37.8226,37.8383,36.5359,36.975,3538161.8351661,0
+CME.US,D,20110802,000000,36.5379,36.8963,35.9611,35.9985,3271088.8542585,0
+CME.US,D,20110803,000000,35.9866,36.2868,35.3281,35.9462,3544988.3451419,0
+CME.US,D,20110804,000000,35.6332,35.8794,34.0907,34.1182,4809228.53302,0
+CME.US,D,20110805,000000,34.2757,35.3202,33.6586,34.6084,7786197.4081408,0
+CME.US,D,20110808,000000,33.6586,34.3525,31.675,31.7813,7898950.6296072,0
+CME.US,D,20110809,000000,32.5264,34.2432,31.7705,34.1793,9342929.1680894,0
+CME.US,D,20110810,000000,33.436,33.8071,30.7034,30.728,14079958.215468,0
+CME.US,D,20110811,000000,31.0874,33.3829,31.0874,33.0079,7722879.4964158,0
+CME.US,D,20110812,000000,33.3563,33.6369,32.5668,32.75,3022597.7960409,0
+CME.US,D,20110815,000000,33.0984,33.4734,32.7834,33.4321,2154019.8914912,0
+CME.US,D,20110816,000000,33.119,33.3996,32.0027,32.9744,6030946.2683569,0
+CME.US,D,20110817,000000,33.2913,33.3996,32.1799,32.6426,3973327.465731,0
+CME.US,D,20110818,000000,31.9427,31.9427,30.6129,30.9199,8985252.5525476,0
+CME.US,D,20110819,000000,30.5262,31.4151,30.3824,30.4661,5782584.2230511,0
+CME.US,D,20110822,000000,31.0311,31.0844,30.5055,30.728,3393572.8999896,0
+CME.US,D,20110823,000000,30.7761,32.2301,30.6837,32.1622,3877065.5482745,0
+CME.US,D,20110824,000000,31.9053,32.6574,31.6838,32.617,3140109.2574965,0
+CME.US,D,20110825,000000,32.7538,33.0109,31.3659,31.6405,4195837.1520525,0
+CME.US,D,20110826,000000,31.6464,32.433,31.0233,32.2341,4486582.4784909,0
+CME.US,D,20110829,000000,32.751,33.9774,32.5786,33.9046,5225144.8276427,0
+CME.US,D,20110830,000000,33.8219,34.3565,33.3642,34.0837,3522266.8349292,0
+CME.US,D,20110831,000000,34.383,34.5543,33.8525,34.3151,3228243.361513,0
+CME.US,D,20110901,000000,34.3693,34.6843,33.9676,34.1182,3744368.1496718,0
+CME.US,D,20110902,000000,33.4961,33.8702,32.7706,33.2352,3306429.2494293,0
+CME.US,D,20110906,000000,32.7361,32.9498,31.8787,32.7313,4850673.1690308,0
+CME.US,D,20110907,000000,33.4577,34.5425,33.2185,34.3525,4669681.2598985,0
+CME.US,D,20110908,000000,34.0326,34.2659,33.1043,33.3887,4072026.4066148,0
+CME.US,D,20110909,000000,32.9615,33.6447,32.8414,33.061,4578936.4221561,0
+CME.US,D,20110912,000000,32.6426,33.6369,32.495,33.6132,2903784.0152714,0
+CME.US,D,20110913,000000,33.8338,34.2048,33.4084,34.1655,5355484.4390945,0
+CME.US,D,20110914,000000,34.1182,35.3301,33.5857,34.828,5162783.846334,0
+CME.US,D,20110915,000000,35.2581,35.2581,34.3308,35.1135,3278607.1578791,0
+CME.US,D,20110916,000000,35.2561,35.2916,34.4913,35.143,4154782.602326,0
+CME.US,D,20110919,000000,34.5455,34.8073,33.7767,34.3358,2594247.5011051,0
+CME.US,D,20110920,000000,34.383,34.822,33.8367,34.0582,3387258.3782619,0
+CME.US,D,20110921,000000,34.0159,34.4588,33.2795,33.3259,4425559.3712354,0
+CME.US,D,20110922,000000,32.4841,34.0385,32.4201,33.438,4659099.1535862,0
+CME.US,D,20110923,000000,33.3376,33.8151,33.057,33.3239,4374605.3661942,0
+CME.US,D,20110926,000000,33.7333,34.1537,33.0256,34.1104,3516761.9454116,0
+CME.US,D,20110927,000000,34.7532,34.8772,33.6212,33.88,4838902.5185711,0
+CME.US,D,20110928,000000,33.8593,33.9342,32.809,32.8553,4441956.2012234,0
+CME.US,D,20110929,000000,33.3356,33.7924,32.2558,33.2225,4041212.6377017,0
+CME.US,D,20110930,000000,32.748,33.1161,31.8118,31.8285,4494267.3814622,0
+CME.US,D,20111003,000000,32.0963,32.6889,31.5646,32.0983,5598933.835257,0
+CME.US,D,20111004,000000,31.6967,32.616,30.7791,32.5993,5878920.2975356,0
+CME.US,D,20111005,000000,32.6446,33.2451,32.3335,33.0679,3643968.6763923,0
+CME.US,D,20111006,000000,33.1761,34.5031,32.8641,34.4175,4894414.6412108,0
+CME.US,D,20111007,000000,34.4923,34.6213,32.7006,32.806,4333119.0803457,0
+CME.US,D,20111010,000000,33.5188,34.5662,33.3613,34.3633,5144224.2723373,0
+CME.US,D,20111011,000000,34.0188,34.1241,32.8739,33.1968,6031763.0115148,0
+CME.US,D,20111012,000000,33.4607,33.7767,33.059,33.5345,5341249.3372655,0
+CME.US,D,20111013,000000,33.2736,33.5492,32.8159,33.1043,3568175.1145166,0
+CME.US,D,20111014,000000,33.4657,33.7393,33.2412,33.5492,4643528.2094034,0
+CME.US,D,20111017,000000,33.3957,33.7924,32.5953,32.7056,4062336.2163382,0
+CME.US,D,20111018,000000,32.75,33.7038,32.1996,33.5906,4340296.0584676,0
+CME.US,D,20111019,000000,33.4844,33.9509,33.1387,33.2471,4210346.5333002,0
+CME.US,D,20111020,000000,33.2284,34.1399,33.129,33.7707,4788672.8143652,0
+CME.US,D,20111021,000000,34.1104,34.4982,33.8574,34.1645,5212063.7310716,0
+CME.US,D,20111024,000000,34.1349,34.831,34.1349,34.7069,5369841.4428873,0
+CME.US,D,20111025,000000,34.3623,34.6064,33.2736,33.381,4549732.7750155,0
+CME.US,D,20111026,000000,33.819,34.4106,33.6476,34.0287,5040621.8249574,0
+CME.US,D,20111027,000000,34.9284,35.9068,34.6006,35.7513,9008197.5496939,0
+CME.US,D,20111028,000000,35.7799,36.2662,35.3359,36.1677,5034073.6577991,0
+CME.US,D,20111031,000000,35.5033,36.2189,35.5013,35.5938,7383564.3641792,0
+CME.US,D,20111101,000000,33.6172,34.6164,32.2912,32.5354,11821564.846675,0
+CME.US,D,20111102,000000,33.1731,33.7767,32.811,33.5059,6518306.2564452,0
+CME.US,D,20111103,000000,33.7156,34.8999,33.25,34.6892,6044163.4887878,0
+CME.US,D,20111104,000000,34.2679,35.3488,34.2048,35.0475,7059532.690661,0
+CME.US,D,20111107,000000,35.4069,35.5841,34.7679,35.5347,5081707.8660246,0
+CME.US,D,20111108,000000,35.6529,36.1579,35.2681,36.0309,5242725.1225298,0
+CME.US,D,20111109,000000,35.078,35.3418,34.2137,34.3348,5230039.1914915,0
+CME.US,D,20111110,000000,34.8171,34.89,33.4685,33.5965,6191762.3866219,0
+CME.US,D,20111111,000000,34.2038,34.4431,33.4881,34.0493,5237323.8496814,0
+CME.US,D,20111114,000000,33.8367,33.9686,33.1112,33.31,5756979.7313934,0
+CME.US,D,20111115,000000,33.1948,33.5995,32.7785,33.2638,4695914.5625199,0
+CME.US,D,20111116,000000,32.811,32.8808,30.8658,31.1522,14704764.6995,0
+CME.US,D,20111117,000000,31.1424,31.3452,30.3844,30.7477,11700860.569616,0
+CME.US,D,20111118,000000,31.1365,32.4418,30.6129,32.1495,11917071.987806,0
+CME.US,D,20111121,000000,31.4781,31.8374,30.8756,31.1985,7668184.116934,0
+CME.US,D,20111122,000000,31.0687,31.4801,30.8766,31.0744,5079084.9421023,0
+CME.US,D,20111123,000000,30.5508,31.287,30.4189,30.8756,6652854.533199,0
+CME.US,D,20111125,000000,30.7546,31.1798,30.4563,30.728,1673765.7720459,0
+CME.US,D,20111128,000000,31.2763,31.7034,31.1228,31.6622,5627998.3109888,0
+CME.US,D,20111129,000000,31.8039,31.8039,30.9317,30.9486,4801456.2669747,0
+CME.US,D,20111130,000000,31.8187,32.2587,31.667,32.1957,4761273.3162897,0
+CME.US,D,20111201,000000,31.8739,32.5825,31.6986,32.2912,4231255.7676502,0
+CME.US,D,20111202,000000,32.8621,33.5522,32.2892,32.7194,5493700.9491106,0
+CME.US,D,20111205,000000,33.2618,33.3849,31.925,32.178,4637259.4009122,0
+CME.US,D,20111206,000000,32.1692,32.3946,31.8807,32.1435,3426015.0759697,0
+CME.US,D,20111207,000000,32.0057,33.0019,31.6583,32.6988,4122708.1639368,0
+CME.US,D,20111208,000000,32.305,32.5766,31.3964,31.5943,4394702.9366349,0
+CME.US,D,20111209,000000,31.7635,32.5728,31.5282,32.0431,3825145.4701699,0
+CME.US,D,20111212,000000,31.8285,31.9516,31.0007,31.4545,4762704.6485153,0
+CME.US,D,20111213,000000,31.5795,31.7409,30.7742,31.1277,3259357.8219369,0
+CME.US,D,20111214,000000,30.8756,31.2172,30.7861,30.8599,3195027.1080622,0
+CME.US,D,20111215,000000,31.3097,31.4584,30.9239,31.0687,3751988.0382625,0
+CME.US,D,20111216,000000,31.3206,31.5766,31.1621,31.4456,5895513.1865155,0
+CME.US,D,20111219,000000,31.4456,31.5529,31.2773,31.4456,4058084.8853488,0
+CME.US,D,20111220,000000,31.8128,32.4073,31.6809,32.241,3282329.2311754,0
+CME.US,D,20111221,000000,32.2459,32.3375,30.8058,31.356,5563104.816381,0
+CME.US,D,20111222,000000,31.8118,32.0884,31.5903,31.9299,3299181.1618285,0
+CME.US,D,20111223,000000,32.0736,32.0913,31.5529,32.0126,3248245.4420819,0
+CME.US,D,20111227,000000,31.984,32.1592,31.8335,31.86,1812897.5626406,0
+CME.US,D,20111228,000000,31.8059,31.9476,31.4456,31.5165,1784874.3328499,0
+CME.US,D,20111229,000000,31.7034,32.1879,31.5185,31.8749,1744063.5870511,0
+CME.US,D,20111230,000000,31.8374,31.86,31.4781,31.6592,1779978.9531516,0
+CME.US,D,20120103,000000,32.1475,32.4191,31.8542,31.9171,3195926.1350456,0
+CME.US,D,20120104,000000,31.7271,31.9447,31.1985,31.3137,4153603.2008257,0
+CME.US,D,20120105,000000,31.1936,31.3117,30.7407,31.0036,5995477.876124,0
+CME.US,D,20120106,000000,30.5774,30.664,29.8243,30.4031,9984451.4589155,0
+CME.US,D,20120109,000000,30.1964,30.5912,29.3725,29.6531,10829182.291787,0
+CME.US,D,20120110,000000,29.8164,29.9306,29.4246,29.5673,7515029.5370972,0
+CME.US,D,20120111,000000,29.5979,29.6944,29.1943,29.3655,5994926.2697375,0
+CME.US,D,20120112,000000,29.3577,30.3243,29.3016,30.3046,5168204.4203268,0
+CME.US,D,20120113,000000,30.1176,30.664,29.9178,30.4671,5095408.630912,0
+CME.US,D,20120117,000000,30.727,31.1689,29.5103,29.7761,7541689.4965921,0
+CME.US,D,20120118,000000,29.7761,30.2682,29.3655,30.2299,3814821.3896812,0
+CME.US,D,20120119,000000,30.3854,31.667,30.2634,30.8678,11474582.080913,0
+CME.US,D,20120120,000000,30.8589,31.2516,30.5715,31.1671,3938351.760602,0
+CME.US,D,20120123,000000,31.1464,31.3491,30.9504,30.983,3214977.3802965,0
+CME.US,D,20120124,000000,30.7694,31.3117,30.5419,31.2526,2865174.6157699,0
+CME.US,D,20120125,000000,31.1945,31.8767,31.1945,31.4584,3618115.3015583,0
+CME.US,D,20120126,000000,31.6602,31.7331,31.1858,31.2459,2705247.3659915,0
+CME.US,D,20120127,000000,31.1051,31.4456,30.9366,31.2989,1884654.1378133,0
+CME.US,D,20120130,000000,30.9701,31.3443,30.9563,31.1838,2906646.6797226,0
+CME.US,D,20120131,000000,31.1916,31.357,30.7329,31.1178,5355465.1379503,0
+CME.US,D,20120201,000000,31.4308,32.1051,31.287,31.8954,5789801.835161,0
+CME.US,D,20120202,000000,32.43,34.577,32.2813,34.5622,15519382.69975,0
+CME.US,D,20120203,000000,34.7866,35.6893,34.5927,35.527,9593230.4704702,0
+CME.US,D,20120206,000000,35.4807,35.7996,35.2454,35.775,7030848.1427165,0
+CME.US,D,20120207,000000,35.5298,36.0092,35.1853,35.8674,5115921.6838796,0
+CME.US,D,20120208,000000,36.0811,37.0715,36.0683,37.0044,9589276.7834426,0
+CME.US,D,20120209,000000,37.1344,37.3324,36.7338,36.8165,5472932.9178688,0
+CME.US,D,20120210,000000,36.6147,37.9821,36.4523,37.8856,8575826.5216503,0
+CME.US,D,20120213,000000,38.0075,38.0234,37.291,37.8106,5397761.0560087,0
+CME.US,D,20120214,000000,37.5951,37.8079,37.1335,37.6798,7137370.1421307,0
+CME.US,D,20120215,000000,37.5823,37.8629,37.3097,37.7645,5355201.0170286,0
+CME.US,D,20120216,000000,37.6798,38.5814,37.231,38.4132,6256406.9980533,0
+CME.US,D,20120217,000000,38.4723,38.5854,37.7713,38.1966,7152013.6155386,0
+CME.US,D,20120221,000000,38.1523,38.2626,37.2437,37.6905,7780956.6395448,0
+CME.US,D,20120222,000000,37.3904,37.7299,37.0291,37.4376,5437115.0733394,0
+CME.US,D,20120223,000000,37.4415,37.9998,37.3117,37.9131,11981038.011639,0
+CME.US,D,20120224,000000,38.0509,38.0509,37.535,37.9938,10531770.959624,0
+CME.US,D,20120227,000000,37.9821,38.0017,37.3618,37.6512,14265937.946621,0
+CME.US,D,20120228,000000,37.6798,38.2971,37.3756,37.7862,3880946.0941239,0
+CME.US,D,20120229,000000,37.858,38.2971,37.5921,37.6128,6187555.7530191,0
+CME.US,D,20120301,000000,37.3027,37.8059,37.291,37.6207,4737359.1985306,0
+CME.US,D,20120302,000000,37.6267,37.9494,37.4682,37.6287,3462982.8623581,0
+CME.US,D,20120305,000000,37.5863,37.6718,36.4513,36.5142,6838134.3439099,0
+CME.US,D,20120306,000000,36.3853,36.5438,35.5978,35.7209,10216744.793686,0
+CME.US,D,20120307,000000,36.153,36.6688,35.9462,36.4503,4035394.8664768,0
+CME.US,D,20120308,000000,36.6097,36.6885,36.2465,36.5871,2869293.8862984,0
+CME.US,D,20120309,000000,36.6294,36.7436,36.4286,36.6294,2826377.2840741,0
+CME.US,D,20120312,000000,36.779,36.779,35.5968,35.7907,4216737.2437553,0
+CME.US,D,20120313,000000,36.0536,36.2652,35.4266,36.1579,7309131.0250503,0
+CME.US,D,20120314,000000,36.3164,36.7249,36.0289,36.6285,6152842.1371124,0
+CME.US,D,20120315,000000,36.5408,38.4584,36.5408,37.915,8482028.0397134,0
+CME.US,D,20120316,000000,37.9849,38.9458,37.7516,38.3374,8496543.5160593,0
+CME.US,D,20120319,000000,38.1219,38.6691,37.8767,38.4152,4031899.3276632,0
+CME.US,D,20120320,000000,38.2123,39.4124,38.0873,38.99,7060804.5344839,0
+CME.US,D,20120321,000000,38.9615,40.3417,38.4122,39.5609,8879985.1275115,0
+CME.US,D,20120322,000000,39.3444,39.4605,38.8502,39.1702,4018746.1057635,0
+CME.US,D,20120323,000000,39.2204,39.3749,38.5795,39.2046,4226924.1845347,0
+CME.US,D,20120326,000000,39.3798,39.6476,38.7596,39.4311,4326305.776416,0
+CME.US,D,20120327,000000,39.4014,39.5098,38.8502,38.9556,3515627.241298,0
+CME.US,D,20120328,000000,38.8906,38.988,38.2015,38.5077,4636956.677702,0
+CME.US,D,20120329,000000,38.4742,38.7331,37.9594,38.3581,3092739.1701925,0
+CME.US,D,20120330,000000,38.4339,38.6405,38.0568,38.3216,4390508.4932286,0
+CME.US,D,20120402,000000,38.3088,38.989,38.045,38.5707,2743333.6028982,0
+CME.US,D,20120403,000000,38.5283,38.6435,37.6354,38.1976,4711351.4145424,0
+CME.US,D,20120404,000000,38.0805,38.3649,37.7516,37.9101,3384074.7053059,0
+CME.US,D,20120405,000000,37.7458,38.3167,37.7458,38.1326,2190714.4143105,0
+CME.US,D,20120409,000000,37.5302,37.854,37.1532,37.7044,2610642.2993936,0
+CME.US,D,20120410,000000,37.536,37.8472,37.223,37.3638,3208094.9985873,0
+CME.US,D,20120411,000000,37.852,37.9634,37.4879,37.6325,3003931.5578258,0
+CME.US,D,20120412,000000,37.602,38.0854,37.2516,38.0775,2771105.917813,0
+CME.US,D,20120413,000000,38.0469,38.0469,37.3324,37.3756,5718554.2006873,0
+CME.US,D,20120416,000000,37.8156,37.8323,37.0311,37.1778,3013113.8232531,0
+CME.US,D,20120417,000000,37.4799,37.4799,36.7298,37.1128,4635698.0399252,0
+CME.US,D,20120418,000000,36.913,37.1039,36.6195,36.8686,3121691.9024575,0
+CME.US,D,20120419,000000,36.9346,37.0793,36.5123,36.7485,2761744.8628388,0
+CME.US,D,20120420,000000,36.8943,36.8943,36.0122,36.1657,4174225.9655606,0
+CME.US,D,20120423,000000,35.8941,36.1215,35.5791,36.0152,2686889.9460849,0
+CME.US,D,20120424,000000,36.1215,36.4188,35.9502,36.1028,2189577.6784976,0
+CME.US,D,20120425,000000,36.3065,36.4503,35.9649,36.1767,3213027.9647246,0
+CME.US,D,20120426,000000,35.4373,36.4119,35.3665,36.2948,6674632.3190415,0
+CME.US,D,20120427,000000,36.3322,36.5546,35.393,35.5467,3789555.175973,0
+CME.US,D,20120430,000000,35.4787,35.5121,35.0859,35.2119,3062229.1403394,0
+CME.US,D,20120501,000000,35.21,35.842,35.0209,35.5467,3674432.9930091,0
+CME.US,D,20120502,000000,35.455,35.455,34.7639,34.8507,3555553.1820092,0
+CME.US,D,20120503,000000,34.9363,35.393,34.4854,34.9825,4818366.1010605,0
+CME.US,D,20120504,000000,34.8861,34.9392,34.1734,34.198,3624209.3839013,0
+CME.US,D,20120507,000000,34.1734,34.4342,33.6851,33.8209,4862688.639268,0
+CME.US,D,20120508,000000,33.8071,34.0847,33.5778,34.0296,4735805.9643413,0
+CME.US,D,20120509,000000,33.7304,34.638,33.5522,34.4382,4788197.3967062,0
+CME.US,D,20120510,000000,34.7936,34.9855,34.5218,34.6646,3523966.3514754,0
+CME.US,D,20120511,000000,34.6468,35.2691,34.2038,34.827,4021178.0499424,0
+CME.US,D,20120514,000000,34.4933,34.7571,34.2038,34.4529,2241630.8329127,0
+CME.US,D,20120515,000000,34.4992,34.5917,34.0779,34.2432,3695482.4146175,0
+CME.US,D,20120516,000000,34.3594,34.826,33.9883,34.004,3146651.3295566,0
+CME.US,D,20120517,000000,33.8396,34.388,33.5335,33.5866,3502487.2254442,0
+CME.US,D,20120518,000000,33.9459,34.8073,33.9459,34.1724,5697853.2155254,0
+CME.US,D,20120521,000000,34.3535,35.1183,34.2403,34.956,5094334.8777805,0
+CME.US,D,20120522,000000,34.9786,35.3586,33.8396,34.071,4521163.0180871,0
+CME.US,D,20120523,000000,33.7294,34.0218,32.9802,33.5788,5277791.238282,0
+CME.US,D,20120524,000000,33.6536,33.9746,33.5866,33.9292,3276474.8893614,0
+CME.US,D,20120525,000000,34.5563,34.9885,34.2876,34.7699,3987003.8502257,0
+CME.US,D,20120529,000000,35.0367,35.0958,34.5021,34.9441,2515385.0572893,0
+CME.US,D,20120530,000000,34.701,34.7669,34.2924,34.5395,2993877.6933569,0
+CME.US,D,20120531,000000,34.5357,34.7994,33.9145,34.1153,4761266.2053417,0
+CME.US,D,20120601,000000,33.5128,34.0444,33.442,34.0444,4568551.3906854,0
+CME.US,D,20120604,000000,34.1015,34.6074,34.0956,34.5435,4594054.2973734,0
+CME.US,D,20120605,000000,34.5395,35.8281,34.4471,35.52,6904873.6374204,0
+CME.US,D,20120606,000000,35.8656,36.5684,35.773,35.9945,4039654.3242638,0
+CME.US,D,20120607,000000,36.4227,36.5104,35.5161,35.6244,4082358.6139011,0
+CME.US,D,20120608,000000,35.5023,36.2987,35.2474,36.2682,2425498.6125424,0
+CME.US,D,20120611,000000,36.6826,37.0812,36.4405,36.4956,4300181.1697126,0
+CME.US,D,20120612,000000,36.656,36.8588,36.2573,36.7663,2416007.5288067,0
+CME.US,D,20120613,000000,36.6491,36.9307,36.2485,36.2878,2384961.1303126,0
+CME.US,D,20120614,000000,36.4119,36.6147,36.1619,36.4473,2651349.4285233,0
+CME.US,D,20120615,000000,36.6629,37.1886,36.3017,37.1197,3299837.4007338,0
+CME.US,D,20120618,000000,36.912,37.984,36.658,37.6935,3714287.8242412,0
+CME.US,D,20120619,000000,37.8472,37.9918,37.2378,37.3875,3093012.4337616,0
+CME.US,D,20120620,000000,37.4652,37.4799,36.8106,37.0231,2432974.2504757,0
+CME.US,D,20120621,000000,37.0695,37.3972,36.2711,36.2711,2608078.294754,0
+CME.US,D,20120622,000000,36.4867,36.8027,36.2622,36.3656,3609693.9075554,0
+CME.US,D,20120625,000000,36.2928,36.3095,35.4463,35.6855,1901415.6578432,0
+CME.US,D,20120626,000000,35.6618,36.2338,35.6618,35.9551,1863947.0575534,0
+CME.US,D,20120627,000000,35.9029,36.0152,35.0613,35.3763,3457345.9123796,0
+CME.US,D,20120628,000000,35.0455,35.5811,34.702,35.332,3574817.7556968,0
+CME.US,D,20120629,000000,35.7651,36.594,35.5624,35.8124,2822623.7194371,0
+CME.US,D,20120702,000000,35.9255,36.2485,35.1764,36.2288,3386501.5702363,0
+CME.US,D,20120703,000000,36.2622,36.4887,35.9817,36.0486,1562906.0944179,0
+CME.US,D,20120705,000000,35.963,36.085,35.2995,35.4126,2994953.478188,0
+CME.US,D,20120706,000000,35.1322,35.2995,34.9934,35.1961,2578877.6951625,0
+CME.US,D,20120709,000000,35.1961,35.3094,34.8782,35.0002,3007650.5835729,0
+CME.US,D,20120710,000000,35.0347,35.6982,34.4874,34.577,4191334.9061875,0
+CME.US,D,20120711,000000,34.5524,35.0702,34.4736,34.6606,3134709.0004977,0
+CME.US,D,20120712,000000,34.5465,35.0032,34.1369,34.8201,2525556.7603231,0
+CME.US,D,20120713,000000,35.0396,35.4807,34.9776,35.146,2671137.1648058,0
+CME.US,D,20120716,000000,34.9137,35.205,34.9057,35.0455,2300797.9827686,0
+CME.US,D,20120717,000000,35.1567,35.3546,34.6587,35.148,2406500.1914758,0
+CME.US,D,20120718,000000,35.0712,35.2691,34.7906,35.2237,1723887.7961836,0
+CME.US,D,20120719,000000,35.2345,35.3862,34.4588,34.7985,2844337.5067485,0
+CME.US,D,20120720,000000,34.6606,34.6606,34.2019,34.3269,2752620.5008444,0
+CME.US,D,20120723,000000,33.819,34.2235,33.505,34.1369,1989692.9966673,0
+CME.US,D,20120724,000000,34.2157,34.2757,33.9125,34.1301,2556620.4282622,0
+CME.US,D,20120725,000000,34.4736,34.4874,33.8328,34.2315,3126972.2891918,0
+CME.US,D,20120726,000000,34.7246,35.139,34.2718,35.0209,3524104.5070343,0
+CME.US,D,20120727,000000,35.2926,35.2926,34.833,35.0702,3386563.5370679,0
+CME.US,D,20120730,000000,35.0751,35.0928,34.8133,34.9421,3086858.4162864,0
+CME.US,D,20120731,000000,34.8133,35.0613,34.7532,34.7985,2691696.9468594,0
+CME.US,D,20120801,000000,34.9137,34.9934,34.0847,34.1301,3448946.86707,0
+CME.US,D,20120802,000000,34.0188,34.0966,33.0866,33.2795,5074317.5594659,0
+CME.US,D,20120803,000000,33.5571,34.1586,33.1131,34.0119,5193662.6296278,0
+CME.US,D,20120806,000000,34.257,34.8073,34.0247,34.7246,2521244.4783519,0
+CME.US,D,20120807,000000,34.7808,35.6421,34.7512,35.4333,4280819.0744537,0
+CME.US,D,20120808,000000,35.4079,35.4472,35.2287,35.3625,2400521.9159985,0
+CME.US,D,20120809,000000,35.453,35.8724,35.3625,35.7306,2426387.4810289,0
+CME.US,D,20120810,000000,35.6686,35.835,35.393,35.7907,1379016.9819447,0
+CME.US,D,20120813,000000,35.7119,35.8784,35.527,35.7239,1636378.439732,0
+CME.US,D,20120814,000000,35.6982,35.7839,34.9471,35.1106,2974786.8299677,0
+CME.US,D,20120815,000000,35.1883,35.2995,34.9471,35.1597,1326156.2270189,0
+CME.US,D,20120816,000000,35.0751,35.835,35.0751,35.7119,2386733.7880369,0
+CME.US,D,20120817,000000,35.9128,36.1619,35.3733,36.1333,3314242.1494627,0
+CME.US,D,20120820,000000,36.0782,36.7043,35.9886,36.0546,3049673.2380625,0
+CME.US,D,20120821,000000,36.0624,36.3932,35.6479,35.7907,2030707.9282555,0
+CME.US,D,20120822,000000,35.5691,35.842,35.2168,35.7613,2555430.868265,0
+CME.US,D,20120823,000000,35.7907,35.8281,35.5751,35.6145,2201271.1243801,0
+CME.US,D,20120824,000000,35.4886,35.8941,35.3132,35.842,1574062.15581,0
+CME.US,D,20120827,000000,35.8537,35.9817,35.6145,35.8607,2427908.2080279,0
+CME.US,D,20120828,000000,35.7239,36.2622,35.7119,36.0782,2634975.9630783,0
+CME.US,D,20120829,000000,36.085,36.4001,36.0782,36.341,3334869.9934461,0
+CME.US,D,20120830,000000,36.1254,36.4582,36.0624,36.4001,2523193.8939238,0
+CME.US,D,20120831,000000,36.5034,36.6826,36.4001,36.6609,3773020.1904259,0
+CME.US,D,20120904,000000,36.6609,36.9562,36.472,36.9356,2442936.6884717,0
+CME.US,D,20120905,000000,36.7161,36.971,36.1254,36.9356,4976897.5733528,0
+CME.US,D,20120906,000000,37.219,38.0204,36.8027,37.9681,4458150.8771214,0
+CME.US,D,20120907,000000,38.0342,39.4398,37.6905,39.3188,7675196.5274046,0
+CME.US,D,20120910,000000,39.3247,39.5589,39.1839,39.4595,4150828.9152983,0
+CME.US,D,20120911,000000,39.3188,39.4528,39.1318,39.4398,4256392.9684466,0
+CME.US,D,20120912,000000,39.4595,39.7913,39.3877,39.6751,2304344.314067,0
+CME.US,D,20120913,000000,39.4882,40.0738,39.2913,39.9597,3563850.6423487,0
+CME.US,D,20120914,000000,39.4281,40.3968,39.0579,39.6486,5804478.8316089,0
+CME.US,D,20120917,000000,39.5442,39.8849,39.4281,39.5373,3218380.4767875,0
+CME.US,D,20120918,000000,39.5639,39.6387,39.1455,39.3188,3513786.5216438,0
+CME.US,D,20120919,000000,39.4802,39.5766,38.7873,38.864,2965682.7849672,0
+CME.US,D,20120920,000000,38.6671,39.1042,38.5824,39.0766,2064114.1456,0
+CME.US,D,20120921,000000,39.306,39.3877,38.8689,39.0471,8587751.5812643,0
+CME.US,D,20120924,000000,38.988,39.12,38.6149,38.9683,1855960.4472215,0
+CME.US,D,20120925,000000,38.6671,39.1839,38.3235,38.4594,2556693.5694405,0
+CME.US,D,20120926,000000,38.4998,38.5884,38.0272,38.5647,3058966.2311069,0
+CME.US,D,20120927,000000,38.4436,38.7921,38.2587,38.6465,2290067.5624003,0
+CME.US,D,20120928,000000,38.5824,38.7232,38.1228,38.5707,3397066.4071036,0
+CME.US,D,20121001,000000,38.9683,39.0432,38.0676,38.4436,3433116.8812139,0
+CME.US,D,20121002,000000,38.6612,38.8837,38.3177,38.4486,3356976.914591,0
+CME.US,D,20121003,000000,38.5647,38.8768,37.9681,38.4229,2881511.5106256,0
+CME.US,D,20121004,000000,38.5549,38.9024,38.3235,38.7351,1675907.1832108,0
+CME.US,D,20121005,000000,38.9271,39.0137,38.548,38.7282,2200098.8338279,0
+CME.US,D,20121008,000000,38.2094,39.0432,38.175,38.7232,1588248.4968533,0
+CME.US,D,20121009,000000,38.7547,38.8413,38.229,38.3571,2211376.7971838,0
+CME.US,D,20121010,000000,38.2832,38.4319,37.8963,38.3235,1914069.0816912,0
+CME.US,D,20121011,000000,38.3994,38.5254,38.0272,38.0932,2005977.0673387,0
+CME.US,D,20121012,000000,38.0411,38.2448,37.7792,37.9524,2220193.3567194,0
+CME.US,D,20121015,000000,38.1306,38.3098,37.8069,38.2832,1233819.5527984,0
+CME.US,D,20121016,000000,38.2587,38.8413,38.168,38.7085,1302574.2921114,0
+CME.US,D,20121017,000000,38.864,39.0501,38.3758,38.9763,1703660.1969816,0
+CME.US,D,20121018,000000,38.8158,38.9172,38.5647,38.8217,1820824.2378401,0
+CME.US,D,20121019,000000,38.7793,38.801,37.6494,38.0411,3164220.450097,0
+CME.US,D,20121022,000000,37.8452,38.1543,37.5823,38.1356,1677266.3901078,0
+CME.US,D,20121023,000000,37.6414,38.237,37.4889,38.0272,2334602.4131948,0
+CME.US,D,20121024,000000,38.168,38.3432,37.6344,38.0755,2380359.3311771,0
+CME.US,D,20121025,000000,37.9063,38.1543,36.467,37.0291,6022211.9926468,0
+CME.US,D,20121026,000000,37.3067,37.5981,36.8125,37.3136,2938747.5302041,0
+CME.US,D,20121031,000000,37.0528,37.6778,37.0528,37.6561,2923580.8942013,0
+CME.US,D,20121101,000000,37.8256,38.1493,37.4219,38.0204,1759304.380082,0
+CME.US,D,20121102,000000,38.6997,38.6997,37.4337,37.5096,2098855.1894486,0
+CME.US,D,20121105,000000,37.2545,37.9524,37.1916,37.8009,1553940.2049764,0
+CME.US,D,20121106,000000,37.9751,38.2587,37.7496,37.9524,2029813.9805207,0
+CME.US,D,20121107,000000,37.6651,37.7872,37.1856,37.415,4257688.1768125,0
+CME.US,D,20121108,000000,37.4966,37.8186,36.8362,36.8499,1820880.1095736,0
+CME.US,D,20121109,000000,36.972,37.1659,36.5261,36.5655,1771266.0102851,0
+CME.US,D,20121112,000000,36.5861,36.7328,36.2691,36.5861,1398723.4502513,0
+CME.US,D,20121113,000000,36.3686,36.9562,36.3204,36.3332,1928651.6041172,0
+CME.US,D,20121114,000000,36.3272,36.4395,35.9738,36.0624,2216915.2097413,0
+CME.US,D,20121115,000000,36.2248,36.7259,36.1747,36.4109,1873123.2278824,0
+CME.US,D,20121116,000000,36.3754,36.6521,36.1747,36.5201,1966316.2633989,0
+CME.US,D,20121119,000000,36.7466,36.9907,36.4917,36.6589,1689499.2521805,0
+CME.US,D,20121120,000000,36.6392,36.9523,36.5408,36.7623,1695079.3145759,0
+CME.US,D,20121121,000000,36.8362,36.8618,36.4109,36.6472,1168414.0699425,0
+CME.US,D,20121123,000000,36.6954,36.9966,36.4867,36.7909,1107455.9770677,0
+CME.US,D,20121126,000000,36.7131,37.2487,36.7131,37.2123,1574023.5535214,0
+CME.US,D,20121127,000000,37.1591,37.2654,36.4917,36.5546,2211879.6427846,0
+CME.US,D,20121128,000000,36.3754,37.0842,36.1944,36.9632,3137563.5381513,0
+CME.US,D,20121129,000000,37.225,37.292,36.8746,37.1295,1682734.7090364,0
+CME.US,D,20121130,000000,37.1295,37.4966,36.9504,37.2123,2270002.4991501,0
+CME.US,D,20121203,000000,37.4071,37.5823,37.2319,37.414,1783001.1060054,0
+CME.US,D,20121204,000000,37.3598,37.4809,36.4237,36.7958,2972882.1117824,0
+CME.US,D,20121205,000000,36.783,37.1059,36.3577,36.8441,2282962.7096071,0
+CME.US,D,20121206,000000,36.6649,37.541,36.6501,37.3578,3132823.5834568,0
+CME.US,D,20121207,000000,37.3815,37.4918,37.0311,37.3107,2416600.7850308,0
+CME.US,D,20121210,000000,36.5438,37.038,36.4198,36.7023,3842458.5965862,0
+CME.US,D,20121211,000000,36.8076,36.911,35.6292,35.9325,9638599.3338675,0
+CME.US,D,20121212,000000,36.1028,36.3726,35.8134,35.8449,4198042.5617486,0
+CME.US,D,20121213,000000,35.0958,35.3695,34.4933,34.7649,5486547.3355318,0
+CME.US,D,20121214,000000,34.4933,34.8811,34.2551,34.7798,4190030.5551743,0
+CME.US,D,20121217,000000,34.9304,35.0958,34.6577,35.0367,3535080.7630296,0
+CME.US,D,20121218,000000,35.018,35.7493,34.9608,35.5801,5953016.3745646,0
+CME.US,D,20121219,000000,35.772,35.9404,35.5407,35.7249,3706301.2139095,0
+CME.US,D,20121220,000000,36.2012,36.2878,34.5357,34.8949,6913857.8121565,0
+CME.US,D,20121221,000000,34.7866,34.7866,34.1537,34.4471,6434708.9371834,0
+CME.US,D,20121224,000000,34.3515,34.5534,34.2689,34.5061,1018517.3200898,0
+CME.US,D,20121226,000000,34.5878,34.8949,34.3623,34.4539,2102749.9571937,0
+CME.US,D,20121227,000000,34.2757,34.4274,33.8022,34.1852,2471474.9540596,0
+CME.US,D,20121228,000000,33.9569,34.3988,33.9569,34.0237,2506231.2356537,0
+CME.US,D,20121231,000000,34.1321,34.4401,33.9716,34.3988,2984850.8529336,0
+CME.US,D,20130102,000000,34.7866,35.1154,34.6223,34.8526,2833942.3167809,0
+CME.US,D,20130103,000000,34.889,35.0789,34.6498,35.0012,3138525.5478161,0
+CME.US,D,20130104,000000,35.0849,36.778,34.8664,36.5044,5553508.0842766,0
+CME.US,D,20130107,000000,36.3774,36.6304,36.0486,36.3164,3910916.7077869,0
+CME.US,D,20130108,000000,36.3242,36.3242,35.6411,35.9108,2541571.6308245,0
+CME.US,D,20130109,000000,36.0417,36.2505,35.7553,35.8833,1723127.940609,0
+CME.US,D,20130110,000000,35.9246,36.3242,35.772,36.1964,1502097.3314489,0
+CME.US,D,20130111,000000,36.2435,36.7535,36.2179,36.6727,2355043.3408338,0
+CME.US,D,20130114,000000,36.7081,37.1689,36.6934,36.8824,2605768.2525389,0
+CME.US,D,20130115,000000,36.7623,37.222,36.7623,37.1619,2421263.5351482,0
+CME.US,D,20130116,000000,37.0763,37.3107,36.8352,37.1945,2183988.4734548,0
+CME.US,D,20130117,000000,37.222,37.7675,37.1748,37.6651,1918818.179033,0
+CME.US,D,20130118,000000,37.7418,37.855,37.4869,37.6778,2481698.465428,0
+CME.US,D,20130122,000000,37.7418,38.4309,37.5912,38.4309,3403142.204152,0
+CME.US,D,20130123,000000,38.3216,38.7262,38.2764,38.5894,3756397.8418049,0
+CME.US,D,20130124,000000,38.6838,39.0353,38.5077,38.8867,3653755.3723904,0
+CME.US,D,20130125,000000,38.9309,39.176,38.7105,39.1682,2511740.18857,0
+CME.US,D,20130128,000000,39.2027,39.4291,38.9132,39.1436,2426765.3771168,0
+CME.US,D,20130129,000000,39.1682,39.4408,38.9556,39.3188,2807584.0646465,0
+CME.US,D,20130130,000000,39.4163,39.6033,39.3188,39.4546,3315340.282987,0
+CME.US,D,20130131,000000,39.4163,39.5541,39.1101,39.2696,3178506.344411,0
+CME.US,D,20130201,000000,39.3188,40.1919,39.0629,40.0798,4168417.336983,0
+CME.US,D,20130204,000000,39.9724,39.9941,39.4675,39.5659,2959439.3727186,0
+CME.US,D,20130205,000000,39.6643,40.2303,39.5118,40.1742,3369911.7288056,0
+CME.US,D,20130206,000000,38.6573,39.2439,38.2832,38.5146,7427165.6491006,0
+CME.US,D,20130207,000000,38.6081,38.7902,38.2941,38.6268,3262345.435901,0
+CME.US,D,20130208,000000,38.7429,38.9398,38.4436,38.8797,2153328.0978462,0
+CME.US,D,20130211,000000,38.9241,39.1909,38.4309,38.6475,2852621.7610422,0
+CME.US,D,20130212,000000,38.5766,38.9486,38.485,38.8305,2079738.9298169,0
+CME.US,D,20130213,000000,38.7676,38.8797,38.4229,38.8719,3229656.4084439,0
+CME.US,D,20130214,000000,38.8365,39.686,38.7361,39.6712,2896417.0732559,0
+CME.US,D,20130215,000000,39.5916,39.9163,39.3611,39.7274,3160103.2112679,0
+CME.US,D,20130219,000000,39.8632,40.1812,39.7668,40.0227,2554457.6842535,0
+CME.US,D,20130220,000000,40.1211,40.1359,39.2785,39.3887,3204409.4958801,0
+CME.US,D,20130221,000000,39.3484,39.4546,39.0412,39.118,1929879.7664031,0
+CME.US,D,20130222,000000,39.182,39.686,39.0471,39.5846,1901211.4720537,0
+CME.US,D,20130225,000000,39.7558,40.2226,39.0284,39.2243,3570129.609337,0
+CME.US,D,20130226,000000,39.182,40.0454,39.0678,40.0384,4234053.4177206,0
+CME.US,D,20130227,000000,39.8769,40.7708,39.7491,40.7432,4103897.6750643,0
+CME.US,D,20130228,000000,40.6783,40.8004,40.257,40.5079,4958489.3609612,0
+CME.US,D,20130301,000000,40.6093,40.7265,40.1279,40.6783,3613150.8440803,0
+CME.US,D,20130304,000000,40.7196,41.4323,40.4695,41.3289,4554789.6748161,0
+CME.US,D,20130305,000000,41.4599,41.9896,41.3466,41.8388,3665189.7765997,0
+CME.US,D,20130306,000000,41.9363,42.6196,41.9137,42.4059,3169538.42327,0
+CME.US,D,20130307,000000,42.6176,42.652,41.8949,42.2169,2035452.9621985,0
+CME.US,D,20130308,000000,42.4827,42.9533,42.2552,42.6293,2233446.1318897,0
+CME.US,D,20130311,000000,42.5171,42.9149,42.5171,42.8016,2860623.6091193,0
+CME.US,D,20130312,000000,42.8735,43.03,42.4827,42.7426,2828738.118774,0
+CME.US,D,20130313,000000,42.8144,42.968,42.7367,42.7524,1923621.1164089,0
+CME.US,D,20130314,000000,42.7603,43.3086,42.7426,43.1383,3153116.1970396,0
+CME.US,D,20130315,000000,43.5153,43.5153,42.9463,43.1806,4495494.5278983,0
+CME.US,D,20130318,000000,42.8371,43.0369,42.6805,42.7958,2077749.8961067,0
+CME.US,D,20130319,000000,42.8498,42.8498,41.7444,41.8084,4117302.8276895,0
+CME.US,D,20130320,000000,42.1254,42.5378,41.7571,42.4207,3595132.7179731,0
+CME.US,D,20130321,000000,42.2887,42.4678,41.6459,41.6656,2812758.8030122,0
+CME.US,D,20130322,000000,41.8143,42.1441,41.4362,42.1391,2099306.2267148,0
+CME.US,D,20130325,000000,42.3449,42.3931,41.7168,41.9137,1799143.9735687,0
+CME.US,D,20130326,000000,41.9689,42.2089,41.8301,42.1017,1649460.5521527,0
+CME.US,D,20130327,000000,41.7374,41.9826,41.4904,41.9629,1931997.813025,0
+CME.US,D,20130328,000000,42.0269,42.1125,41.5652,41.9963,1903711.4781625,0
+CME.US,D,20130401,000000,42.3931,42.3931,41.4835,41.6656,1489071.0907614,0
+CME.US,D,20130402,000000,41.0356,41.7808,40.9677,41.4461,3332312.0839046,0
+CME.US,D,20130403,000000,41.4008,41.4155,41.0129,41.0573,2552562.1087156,0
+CME.US,D,20130404,000000,41.0868,41.3073,40.9253,41.0425,1674181.2545726,0
+CME.US,D,20130405,000000,40.5513,41.4579,40.0157,40.6497,3138100.9226419,0
+CME.US,D,20130408,000000,40.5453,41.201,40.4489,41.201,1544028.5594654,0
+CME.US,D,20130409,000000,41.2148,41.3112,40.8703,41.0051,1651700.5007387,0
+CME.US,D,20130410,000000,40.9677,41.259,40.9677,41.1793,1727031.8510014,0
+CME.US,D,20130411,000000,41.2295,41.71,41.1085,41.5721,2434359.8694648,0
+CME.US,D,20130412,000000,41.518,41.71,41.2207,41.3575,1397227.1036449,0
+CME.US,D,20130415,000000,41.2522,41.5435,40.2176,40.2383,2395264.8938073,0
+CME.US,D,20130416,000000,40.5887,40.7925,40.3042,40.6547,2236597.2976553,0
+CME.US,D,20130417,000000,40.3436,40.5453,40.1024,40.1635,1858382.2329034,0
+CME.US,D,20130418,000000,40.313,40.5887,39.9086,40.0277,1642969.2725776,0
+CME.US,D,20130419,000000,40.3042,40.4518,40.0157,40.3524,2475683.6193616,0
+CME.US,D,20130422,000000,40.4085,41.4077,40.3042,41.2207,2718899.3700933,0
+CME.US,D,20130423,000000,41.3782,41.4284,40.7196,40.9342,2977593.6226855,0
+CME.US,D,20130424,000000,40.9401,41.3782,40.8919,41.1469,1077936.4006709,0
+CME.US,D,20130425,000000,41.2876,41.8675,41.2068,41.7374,1941551.879442,0
+CME.US,D,20130426,000000,41.6735,41.8881,41.5505,41.5583,1303663.2829884,0
+CME.US,D,20130429,000000,41.703,41.8881,41.4904,41.6056,1717718.540963,0
+CME.US,D,20130430,000000,41.579,41.7847,41.4155,41.6203,1556974.5480267,0
+CME.US,D,20130501,000000,41.6056,41.703,41.0868,41.1242,2205901.3673072,0
+CME.US,D,20130502,000000,41.0789,41.3398,40.0885,41.3073,2931883.4337894,0
+CME.US,D,20130503,000000,41.4904,41.8949,41.2522,41.4707,2644813.4515612,0
+CME.US,D,20130506,000000,41.4461,41.8605,41.4155,41.6893,1742726.7288476,0
+CME.US,D,20130507,000000,41.6813,41.8802,41.3201,41.3575,1725828.0691084,0
+CME.US,D,20130508,000000,41.1301,41.6813,40.8132,41.5111,2182905.577676,0
+CME.US,D,20130509,000000,41.392,41.8536,41.3703,41.5505,1251144.8694111,0
+CME.US,D,20130510,000000,41.5583,42.8498,41.3456,42.7524,2742325.8799969,0
+CME.US,D,20130513,000000,42.7524,43.3086,42.5889,42.9936,1781449.9035153,0
+CME.US,D,20130514,000000,42.9336,43.5911,42.525,43.5664,2578160.5052752,0
+CME.US,D,20130515,000000,43.5429,44.0686,43.1383,43.7958,2394207.3942709,0
+CME.US,D,20130516,000000,43.5833,44.2221,43.4857,43.9258,2307533.0662715,0
+CME.US,D,20130517,000000,43.9208,44.6749,43.8451,44.5675,2464483.8764325,0
+CME.US,D,20130520,000000,44.2979,44.9525,44.2792,44.6316,1980088.1377653,0
+CME.US,D,20130521,000000,44.415,44.5882,43.9395,43.9849,2570968.2894078,0
+CME.US,D,20130522,000000,43.8982,44.165,42.9533,43.1304,3584094.4951462,0
+CME.US,D,20130523,000000,42.9276,44.0203,42.6993,43.8569,3857899.5120077,0
+CME.US,D,20130524,000000,43.7594,44.1916,43.1511,44.1394,2189531.9652612,0
+CME.US,D,20130528,000000,44.5824,45.1928,44.4643,44.7881,2552823.1820881,0
+CME.US,D,20130529,000000,44.4494,46.4901,44.2713,46.2431,4749208.0694173,0
+CME.US,D,20130530,000000,46.1406,47.9096,46.1406,47.7216,7274652.0704239,0
+CME.US,D,20130531,000000,48.1272,48.1439,46.1613,46.4518,3807993.8638555,0
+CME.US,D,20130603,000000,46.4833,47.0355,45.5293,47.0296,3435502.0963066,0
+CME.US,D,20130604,000000,47.7413,47.7758,46.7696,47.3052,5197809.3280982,0
+CME.US,D,20130605,000000,47.2403,47.4677,46.7442,47.3712,4077592.2471144,0
+CME.US,D,20130606,000000,47.2471,47.7501,46.9124,47.4401,2745171.2750032,0
+CME.US,D,20130607,000000,47.7433,49.6511,47.7433,49.5605,3857327.5886272,0
+CME.US,D,20130610,000000,49.8283,50.9189,49.6077,50.2564,5097441.3461593,0
+CME.US,D,20130611,000000,49.905,50.1738,49.2317,49.8283,3163131.4592198,0
+CME.US,D,20130612,000000,50.0064,50.2269,49.6077,49.7534,2349361.6934684,0
+CME.US,D,20130613,000000,49.8135,51.1482,49.594,51.0331,2979871.1577101,0
+CME.US,D,20130614,000000,51.1956,51.4662,50.9189,51.1385,3569093.4426443,0
+CME.US,D,20130617,000000,51.4662,52.7814,51.2536,52.5815,4736316.9367397,0
+CME.US,D,20130618,000000,52.6603,53.4901,52.3473,53.1978,4065534.1111899,0
+CME.US,D,20130619,000000,53.1732,53.1978,51.9959,52.2853,5268325.5507889,0
+CME.US,D,20130620,000000,51.7645,54.6882,51.7213,53.063,7109945.2478127,0
+CME.US,D,20130621,000000,53.4794,53.5238,51.7261,52.8572,6718084.2740571,0
+CME.US,D,20130624,000000,53.1053,53.1053,52.1475,52.3562,5040926.5798671,0
+CME.US,D,20130625,000000,53.3466,53.6073,52.245,52.5767,3575144.8592998,0
+CME.US,D,20130626,000000,52.6919,53.2559,51.796,52.5264,4489977.4481841,0
+CME.US,D,20130627,000000,52.7253,53.0353,52.4369,52.6732,2840837.9045363,0
+CME.US,D,20130628,000000,53.0807,53.1525,52.56,52.5875,4691026.2937694,0
+CME.US,D,20130701,000000,52.3177,53.1053,52.2183,52.6672,2509390.5282169,0
+CME.US,D,20130702,000000,51.923,52.5531,51.5903,51.7645,3063135.2782707,0
+CME.US,D,20130703,000000,51.4368,52.4369,51.3511,52.113,1875299.1779373,0
+CME.US,D,20130705,000000,52.4851,53.437,52.4083,53.4233,2312994.2742521,0
+CME.US,D,20130708,000000,53.7727,53.7727,53.0866,53.2028,1742104.0129822,0
+CME.US,D,20130709,000000,53.4863,53.6329,52.6525,52.7962,2908578.8258497,0
+CME.US,D,20130710,000000,52.5127,52.8307,52.2666,52.6219,1621709.5700815,0
+CME.US,D,20130711,000000,53.3307,53.3307,52.3985,52.8307,4108561.4410314,0
+CME.US,D,20130712,000000,53.0276,53.309,52.3473,53.2372,4420284.0637497,0
+CME.US,D,20130715,000000,53.1664,53.2766,52.5264,53.0866,2909533.7245666,0
+CME.US,D,20130716,000000,53.1664,53.2648,52.2725,52.5127,3134372.7542474,0
+CME.US,D,20130717,000000,52.5698,52.9272,52.118,52.3326,2383244.3443216,0
+CME.US,D,20130718,000000,52.4979,52.9065,52.1199,52.5895,2612371.2755811,0
+CME.US,D,20130719,000000,52.6919,52.6919,50.7841,51.4525,4123950.5481184,0
+CME.US,D,20130722,000000,51.8335,51.8335,50.3106,50.7417,3836449.8456178,0
+CME.US,D,20130723,000000,50.9052,51.4308,50.6827,50.7161,1888933.9125944,0
+CME.US,D,20130724,000000,50.7841,51.6877,50.5567,50.6827,2439549.845576,0
+CME.US,D,20130725,000000,50.7841,51.0174,50.3717,50.8285,2804320.1395644,0
+CME.US,D,20130726,000000,50.344,50.8352,50.2978,50.7988,2412232.6313261,0
+CME.US,D,20130729,000000,50.9376,51.7213,50.8412,51.1759,2029733.7283944,0
+CME.US,D,20130730,000000,51.3865,51.4525,50.978,51.0331,1978960.5445996,0
+CME.US,D,20130731,000000,51.6257,51.9083,50.6827,50.979,3925704.4318521,0
+CME.US,D,20130801,000000,51.5165,51.5165,48.8872,49.6796,6891269.3782543,0
+CME.US,D,20130802,000000,49.5605,49.8135,49.1579,49.7662,3991114.9939566,0
+CME.US,D,20130805,000000,49.5457,49.9257,49.1756,49.5999,1704387.545366,0
+CME.US,D,20130806,000000,49.6147,49.9149,49.1796,49.8283,2276628.8867351,0
+CME.US,D,20130807,000000,49.7662,49.7662,48.7671,49.4788,1857699.5819059,0
+CME.US,D,20130808,000000,49.5093,49.971,49.3488,49.7121,1888157.8034244,0
+CME.US,D,20130809,000000,49.7121,50.0714,49.5753,49.6698,1174294.8238487,0
+CME.US,D,20130812,000000,49.4817,49.4985,48.9767,49.2484,1430136.5704867,0
+CME.US,D,20130813,000000,49.217,51.4308,49.1066,51.2399,4366106.7676143,0
+CME.US,D,20130814,000000,51.1956,51.3373,50.409,50.9052,2993797.4412308,0
+CME.US,D,20130815,000000,50.67,51.8788,50.4671,51.5076,4101883.2451116,0
+CME.US,D,20130816,000000,51.3777,51.5539,50.3894,50.4868,3263267.8274274,0
+CME.US,D,20130819,000000,50.1334,50.474,49.7377,49.7662,3607147.1723606,0
+CME.US,D,20130820,000000,49.8331,50.03,49.4246,49.8283,3011110.5676471,0
+CME.US,D,20130821,000000,49.8932,50.1098,49.5093,49.7603,2049323.3739857,0
+CME.US,D,20130822,000000,49.847,50.1098,49.6914,50.0143,1398154.5744199,0
+CME.US,D,20130823,000000,50.162,50.344,49.401,49.9611,1586011.5958167,0
+CME.US,D,20130826,000000,49.9257,50.283,49.5014,49.5163,1635330.0828428,0
+CME.US,D,20130827,000000,49.2819,49.2977,48.395,48.5289,2303804.897877,0
+CME.US,D,20130828,000000,48.6184,49.1579,48.6027,48.7128,2034711.3919184,0
+CME.US,D,20130829,000000,48.4118,49.0131,48.395,48.5092,1977172.6491298,0
+CME.US,D,20130830,000000,48.7651,49.3606,48.6834,49.2366,1717269.5353961,0
+CME.US,D,20130903,000000,49.5171,50.0497,49.3241,49.7899,1882338.0005002,0
+CME.US,D,20130904,000000,49.9759,50.8382,49.6373,50.6974,2676887.8899506,0
+CME.US,D,20130905,000000,50.8145,50.8569,50.2742,50.5015,2014024.6286525,0
+CME.US,D,20130906,000000,50.6777,50.6827,49.8657,50.1668,2654710.8751766,0
+CME.US,D,20130909,000000,50.2604,50.4671,50.037,50.2319,1892960.7408002,0
+CME.US,D,20130910,000000,50.4405,51.0715,50.3745,50.7171,2624843.8781826,0
+CME.US,D,20130911,000000,50.6827,51.0134,50.2821,50.342,2561105.4046823,0
+CME.US,D,20130912,000000,50.2604,50.9072,50.037,50.3657,2640341.6811873,0
+CME.US,D,20130913,000000,50.3933,50.6433,49.9434,50.1078,1687431.9980435,0
+CME.US,D,20130916,000000,50.1925,50.474,49.4975,49.6815,2796296.9586435,0
+CME.US,D,20130917,000000,49.6815,49.8735,49.525,49.8303,2153707.0097839,0
+CME.US,D,20130918,000000,49.6728,50.2663,48.6764,49.0899,4800671.0151575,0
+CME.US,D,20130919,000000,49.0624,51.3698,48.9857,51.1522,5343450.6835627,0
+CME.US,D,20130920,000000,51.2015,52.1819,51.1098,51.6337,6518983.8281942,0
+CME.US,D,20130923,000000,51.4712,51.6257,50.7791,50.981,1951225.8161235,0
+CME.US,D,20130924,000000,50.9249,51.1365,50.4534,50.5793,1502360.4365208,0
+CME.US,D,20130925,000000,51.1612,51.8423,50.915,51.6385,2818880.313297,0
+CME.US,D,20130926,000000,51.7586,52.2892,51.5973,52.1592,2728618.0041615,0
+CME.US,D,20130927,000000,51.796,51.986,51.2861,51.8275,1517108.5424477,0
+CME.US,D,20130930,000000,51.7074,51.8197,51.1956,51.4692,2002676.5716673,0
+CME.US,D,20131001,000000,51.1168,51.8275,50.9327,51.8039,1491972.3575011,0
+CME.US,D,20131002,000000,51.2733,51.4585,50.3568,51.229,2329389.0725407,0
+CME.US,D,20131003,000000,50.973,51.4201,50.5793,51.2015,2034264.4180509,0
+CME.US,D,20131004,000000,51.4201,52.242,51.1365,51.9457,2709990.368235,0
+CME.US,D,20131007,000000,51.7586,52.242,51.3698,51.5224,2235538.7822692,0
+CME.US,D,20131008,000000,51.544,51.6385,50.1078,50.1728,1774222.1329085,0
+CME.US,D,20131009,000000,50.2604,50.4081,49.5772,49.8962,1314642.5865329,0
+CME.US,D,20131010,000000,50.35,51.605,50.0645,51.5973,1760482.7657326,0
+CME.US,D,20131011,000000,51.3423,52.5441,51.3284,51.7725,1836803.5536019,0
+CME.US,D,20131014,000000,51.6877,52.2952,51.2379,52.1888,922251.33923451,0
+CME.US,D,20131015,000000,52.2627,52.6732,51.8649,52.0628,1531844.4581783,0
+CME.US,D,20131016,000000,52.2892,53.4941,52.0628,52.9753,2025315.7980544,0
+CME.US,D,20131017,000000,52.6446,53.3219,52.4969,53.1604,1541764.2304869,0
+CME.US,D,20131018,000000,53.3426,53.3426,52.3227,53.2125,2173017.2967079,0
+CME.US,D,20131021,000000,53.122,53.5098,52.7538,53.0807,1884825.8164124,0
+CME.US,D,20131022,000000,53.2412,54.0336,52.8858,53.8338,3516537.4426281,0
+CME.US,D,20131023,000000,53.5926,53.9666,53.2332,53.4834,2515211.3469908,0
+CME.US,D,20131024,000000,53.6635,53.9666,53.0521,53.3062,1797181.3519508,0
+CME.US,D,20131025,000000,53.2332,53.3484,52.7116,52.9813,1705061.0537161,0
+CME.US,D,20131028,000000,52.9547,52.9813,52.0136,52.0628,2022858.4576331,0
+CME.US,D,20131029,000000,52.1297,52.3444,51.8207,51.9535,1911392.317735,0
+CME.US,D,20131030,000000,51.9457,52.2823,51.5824,51.9103,1763536.4099271,0
+CME.US,D,20131031,000000,52.2912,52.3778,51.67,51.7016,2159878.2967039,0
+CME.US,D,20131101,000000,51.3904,52.0746,51.3904,51.7351,1981564.1673777,0
+CME.US,D,20131104,000000,51.2015,51.4801,49.9848,51.1305,3106234.7334409,0
+CME.US,D,20131105,000000,51.1876,51.9654,51.0134,51.0134,2033397.8982579,0
+CME.US,D,20131106,000000,51.0134,51.8039,50.9396,51.7586,1531874.9336693,0
+CME.US,D,20131107,000000,51.7725,52.5304,51.672,51.7084,2378048.2731123,0
+CME.US,D,20131108,000000,51.8275,54.0405,51.7025,53.8869,3108065.2945981,0
+CME.US,D,20131111,000000,53.5218,54.6114,53.5021,53.9794,2111758.5123225,0
+CME.US,D,20131112,000000,53.9539,54.5061,53.757,54.4165,2745655.8353095,0
+CME.US,D,20131113,000000,54.3387,54.4903,53.7304,54.4569,1942007.9959567,0
+CME.US,D,20131114,000000,54.4992,54.7512,53.8829,54.6055,1476782.3569553,0
+CME.US,D,20131115,000000,54.512,55.1922,54.512,55.1026,2210560.0540258,0
+CME.US,D,20131118,000000,55.1223,55.9452,54.8172,55.2484,2865061.8564534,0
+CME.US,D,20131119,000000,55.3379,56.279,54.9284,56.1973,2563358.5593142,0
+CME.US,D,20131120,000000,56.279,57.1374,56.0428,56.3903,2960503.9832028,0
+CME.US,D,20131121,000000,56.464,58.0519,56.4306,57.8864,2857844.2443435,0
+CME.US,D,20131122,000000,57.7192,58.4181,57.7192,58.0716,2535864.5872167,0
+CME.US,D,20131125,000000,58.169,58.176,56.8883,56.9946,1885115.3335766,0
+CME.US,D,20131126,000000,56.91,57.3905,56.4916,56.7565,2801824.1968545,0
+CME.US,D,20131127,000000,57.095,57.162,56.6196,57.0074,1473029.808168,0
+CME.US,D,20131129,000000,57.1866,57.4426,56.9592,57.0912,957465.76904274,0
+CME.US,D,20131202,000000,56.8066,57.0074,56.3282,56.3706,1970733.1778892,0
+CME.US,D,20131203,000000,56.5605,56.8322,56.0112,56.409,1893133.4352491,0
+CME.US,D,20131204,000000,56.1461,56.5605,55.2591,55.776,3641144.6142296,0
+CME.US,D,20131205,000000,55.5938,55.9729,54.2935,55.1135,4136930.0597196,0
+CME.US,D,20131206,000000,55.3458,55.776,54.6764,55.711,3802060.285765,0
+CME.US,D,20131209,000000,55.711,57.0094,55.7061,56.4522,2650015.6178687,0
+CME.US,D,20131210,000000,56.1934,56.3971,55.0102,55.5535,2319013.1837174,0
+CME.US,D,20131211,000000,55.5161,55.9048,54.893,54.9915,1940065.6913327,0
+CME.US,D,20131212,000000,55.0712,55.8242,54.6952,55.8094,2181726.1761756,0
+CME.US,D,20131213,000000,55.8331,57.0291,55.8094,56.7879,2572214.7369882,0
+CME.US,D,20131216,000000,57.0912,57.7979,57.0232,57.3795,2825131.8523434,0
+CME.US,D,20131217,000000,57.2722,57.8667,57.1984,57.7468,3492732.0207869,0
+CME.US,D,20131218,000000,57.9624,59.0195,57.4199,58.9645,3415648.3297938,0
+CME.US,D,20131219,000000,58.6308,59.0097,58.233,58.3,3040581.3832585,0
+CME.US,D,20131220,000000,58.2409,58.807,58.0352,58.3728,3866074.0545338,0
+CME.US,D,20131223,000000,58.7725,58.8217,57.355,57.9071,2817234.636785,0
+CME.US,D,20131224,000000,57.8097,57.8649,56.5881,57.5537,2385112.4919177,0
+CME.US,D,20131226,000000,57.8019,58.0942,57.2103,57.4485,3395297.812778,0
+CME.US,D,20131227,000000,57.6828,57.6828,56.6914,56.7515,2000083.1073864,0
+CME.US,D,20131230,000000,56.8913,56.9434,55.8006,56.411,3827596.715493,0
+CME.US,D,20131231,000000,56.7662,57.1453,56.1884,56.4247,1818203.3456173,0
+CME.US,D,20140102,000000,56.0643,56.6344,55.6058,56.0643,2879529.5878633,0
+CME.US,D,20140103,000000,56.1825,57.2103,55.9581,56.9582,1867782.906016,0
+CME.US,D,20140106,000000,56.8145,57.5105,56.3784,56.3853,2727024.1359843,0
+CME.US,D,20140107,000000,56.4887,56.8696,55.5831,55.9659,2222099.0907543,0
+CME.US,D,20140108,000000,55.2474,56.1254,55.0829,55.4176,3581065.2313444,0
+CME.US,D,20140109,000000,55.6235,55.9512,55.3172,55.4473,2193633.9663448,0
+CME.US,D,20140110,000000,55.5181,55.7189,54.5858,55.0102,2406379.3053617,0
+CME.US,D,20140113,000000,54.9373,54.9521,53.1112,53.2342,3557154.1611344,0
+CME.US,D,20140114,000000,53.6289,54.2619,53.3543,54.1468,2372172.5984546,0
+CME.US,D,20140115,000000,54.2098,55.1597,54.0966,54.4815,5003257.8571866,0
+CME.US,D,20140116,000000,54.1685,54.5858,54.0217,54.2984,1733465.2271438,0
+CME.US,D,20140117,000000,54.0149,54.5287,53.9746,54.2915,2350345.035977,0
+CME.US,D,20140121,000000,54.4431,54.7315,54.3447,54.4618,1701121.5885843,0
+CME.US,D,20140122,000000,54.4766,54.9304,54.4283,54.5494,1593223.1128283,0
+CME.US,D,20140123,000000,54.2049,54.4549,54.0749,54.3053,2866630.3283883,0
+CME.US,D,20140124,000000,53.9469,54.1605,53.3613,53.5188,3498213.5457615,0
+CME.US,D,20140127,000000,53.5265,53.9746,52.4212,52.4487,5353104.3032503,0
+CME.US,D,20140128,000000,52.6289,52.7952,52.3394,52.6446,5798802.2634922,0
+CME.US,D,20140129,000000,52.2902,52.8021,51.8571,52.0244,3600668.0829818,0
+CME.US,D,20140130,000000,52.5935,53.7934,52.2311,53.4508,6468141.56662,0
+CME.US,D,20140131,000000,52.8591,54.1882,52.6682,53.7648,5952853.8386129,0
+CME.US,D,20140203,000000,53.5621,54.0897,52.4841,52.6289,3803603.3614574,0
+CME.US,D,20140204,000000,50.8462,53.3613,50.7161,52.9399,3416444.7559575,0
+CME.US,D,20140205,000000,53.2549,53.3326,52.0688,52.9045,3032569.376684,0
+CME.US,D,20140206,000000,53.2038,54.7571,52.8888,54.64,2645200.4902966,0
+CME.US,D,20140207,000000,55.1677,56.0969,54.3447,54.4342,2590667.6467667,0
+CME.US,D,20140210,000000,54.4067,54.889,53.9568,54.3387,1751243.6127221,0
+CME.US,D,20140211,000000,54.3997,55.4137,54.2984,55.0524,1749976.8481478,0
+CME.US,D,20140212,000000,55.0741,55.4974,54.9205,55.2326,1023236.9577902,0
+CME.US,D,20140213,000000,54.9658,55.4974,54.6793,55.3685,1229825.2317828,0
+CME.US,D,20140214,000000,55.206,55.7473,55.1597,55.455,1278724.1728834,0
+CME.US,D,20140218,000000,55.4787,55.6736,54.7532,54.8133,2469912.5772228,0
+CME.US,D,20140219,000000,54.5061,55.1548,53.7363,53.7717,2701828.0159053,0
+CME.US,D,20140220,000000,53.7077,53.9804,52.8888,53.0473,2356100.8403701,0
+CME.US,D,20140221,000000,53.0473,53.8081,52.9105,53.0079,2487784.4209735,0
+CME.US,D,20140224,000000,53.1506,53.8909,53.0029,53.4508,3854714.823202,0
+CME.US,D,20140225,000000,53.3406,53.8732,52.5738,52.6879,1976108.0386455,0
+CME.US,D,20140226,000000,52.7223,52.9105,51.677,52.1996,3217550.5275836,0
+CME.US,D,20140227,000000,52.0746,52.6732,51.8512,52.6132,2700731.9140804,0
+CME.US,D,20140228,000000,52.6446,53.1998,52.435,53.0905,2300546.0520433,0
+CME.US,D,20140303,000000,52.8808,53.3543,52.3326,53.2972,2497570.1011217,0
+CME.US,D,20140304,000000,54.0533,54.8211,54.009,54.6557,2819333.3822627,0
+CME.US,D,20140305,000000,54.6557,55.3576,54.45,54.957,3598620.129989,0
+CME.US,D,20140306,000000,55.1617,55.8567,54.9156,55.5457,2556434.5277673,0
+CME.US,D,20140307,000000,55.5004,56.1127,55.451,55.7002,2711164.6904868,0
+CME.US,D,20140310,000000,55.7533,55.903,55.2484,55.521,1474450.9818965,0
+CME.US,D,20140311,000000,55.466,55.8567,54.7561,54.9304,1841770.0427794,0
+CME.US,D,20140312,000000,54.7679,55.0308,54.2709,55.0308,1796017.188196,0
+CME.US,D,20140313,000000,55.2287,55.2287,54.0769,54.1114,3041364.603376,0
+CME.US,D,20140314,000000,54.3141,54.9304,53.88,54.5317,2081558.3166274,0
+CME.US,D,20140317,000000,54.8821,55.3359,54.8821,55.1844,1365740.8422312,0
+CME.US,D,20140318,000000,55.0829,55.2552,54.3752,54.9304,2314404.273634,0
+CME.US,D,20140319,000000,54.8133,54.9481,54.1999,54.7818,3379064.5345916,0
+CME.US,D,20140320,000000,54.6538,55.77,54.5317,55.6618,3484250.6916518,0
+CME.US,D,20140321,000000,56.2573,56.2573,55.7169,56.0437,4142347.5861633,0
+CME.US,D,20140324,000000,56.2041,56.2041,55.5721,55.7455,2109662.8143938,0
+CME.US,D,20140325,000000,55.9866,56.0132,55.2287,55.3862,2266695.9083805,0
+CME.US,D,20140326,000000,55.6342,55.6342,54.2502,54.2866,2445475.2968689,0
+CME.US,D,20140327,000000,54.1773,54.2699,52.9822,53.4901,2790269.9223806,0
+CME.US,D,20140328,000000,53.6783,54.1705,53.2441,53.4253,1286614.2774938,0
+CME.US,D,20140331,000000,53.4695,54.0847,53.3663,53.5611,1950687.4157832,0
+CME.US,D,20140401,000000,53.8545,54.2709,52.2804,52.5787,5027885.1014341,0
+CME.US,D,20140402,000000,52.6289,53.0934,51.921,52.2952,4670128.233766,0
+CME.US,D,20140403,000000,52.5334,52.9409,52.0579,52.2301,2547956.2461813,0
+CME.US,D,20140404,000000,52.8375,52.9192,51.043,51.0912,3026142.0956399,0
+CME.US,D,20140407,000000,50.9169,51.0667,48.8497,48.9097,7024234.9611775,0
+CME.US,D,20140408,000000,49.0899,50.1777,48.4924,50.0251,7304025.3644642,0
+CME.US,D,20140409,000000,49.2691,50.4425,49.2691,50.3116,3946465.3521461,0
+CME.US,D,20140410,000000,50.3333,50.8422,49.2219,49.4769,3708234.3758862,0
+CME.US,D,20140411,000000,49.0288,49.2691,48.3034,48.4472,2865817.6486293,0
+CME.US,D,20140414,000000,48.6351,49.1362,48.2069,48.6647,1971804.8993214,0
+CME.US,D,20140415,000000,48.9284,49.1657,48.076,49.0535,1786847.112965,0
+CME.US,D,20140416,000000,49.4256,49.8066,48.9698,49.7328,1645988.3778824,0
+CME.US,D,20140417,000000,49.7328,50.3737,49.6688,50.1491,1424909.0079367,0
+CME.US,D,20140421,000000,50.1403,50.3737,49.7928,50.2397,1077084.1027736,0
+CME.US,D,20140422,000000,50.2259,51.5608,50.0025,51.4781,2226199.0601386,0
+CME.US,D,20140423,000000,51.3501,51.8423,51.3058,51.6661,1783214.4344421,0
+CME.US,D,20140424,000000,52.0204,52.0992,51.0213,51.3058,1546732.7513636,0
+CME.US,D,20140425,000000,51.2467,51.3639,50.8707,50.9356,1104379.9841798,0
+CME.US,D,20140428,000000,51.1061,51.3354,50.349,51.1936,1660603.4074988,0
+CME.US,D,20140429,000000,51.2025,51.6573,50.9553,51.2536,1640538.3442485,0
+CME.US,D,20140430,000000,51.1267,51.2536,50.5744,50.9356,3025801.7859908,0
+CME.US,D,20140501,000000,51.5066,51.5549,48.8733,51.1444,4033068.5706666,0
+CME.US,D,20140502,000000,50.8885,51.3777,50.3066,50.342,2297740.2751752,0
+CME.US,D,20140505,000000,50.0655,50.5872,49.5378,50.4711,1671636.5510772,0
+CME.US,D,20140506,000000,50.217,50.4011,49.5615,49.6028,2132628.1285342,0
+CME.US,D,20140507,000000,49.8125,50.9553,49.4946,50.9169,2241283.4123158,0
+CME.US,D,20140508,000000,50.662,51.0912,49.9611,50.0497,2507338.5118252,0
+CME.US,D,20140509,000000,50.0979,50.5931,49.9306,50.3559,1944609.5870354,0
+CME.US,D,20140512,000000,50.5813,51.3865,50.1639,51.3137,1816800.4571833,0
+CME.US,D,20140513,000000,51.2626,51.3865,50.9416,51.0824,1123115.3001743,0
+CME.US,D,20140514,000000,51.0735,51.1592,50.4868,50.5153,1548302.2391483,0
+CME.US,D,20140515,000000,50.5242,50.6109,50.0891,50.2771,1995236.4884736,0
+CME.US,D,20140516,000000,50.3066,50.3066,49.3448,49.6993,1455818.2667215,0
+CME.US,D,20140519,000000,49.6688,50.9553,49.4946,50.9101,1664217.800727,0
+CME.US,D,20140520,000000,50.8943,50.9229,49.1362,49.5841,2334984.3726816,0
+CME.US,D,20140521,000000,49.9306,50.725,49.6855,50.67,1376979.1874488,0
+CME.US,D,20140522,000000,50.4868,51.6434,50.4651,51.6228,1848709.3120717,0
+CME.US,D,20140523,000000,51.5863,51.6661,51.1148,51.3777,1436884.8600356,0
+CME.US,D,20140527,000000,51.6661,52.1219,51.4475,51.8601,2146161.2782214,0
+CME.US,D,20140528,000000,51.7616,52.246,51.609,52.0501,1522545.3700356,0
+CME.US,D,20140529,000000,52.115,52.4487,51.7773,52.433,1387107.2089457,0
+CME.US,D,20140530,000000,52.3985,52.4398,51.9703,52.0992,2309274.2326552,0
+CME.US,D,20140602,000000,52.1435,52.2952,51.3865,52.0658,2615341.6201002,0
+CME.US,D,20140603,000000,51.8345,52.0992,51.1936,51.3708,2127237.0141828,0
+CME.US,D,20140604,000000,51.1335,51.3501,50.6019,50.8422,2245717.596251,0
+CME.US,D,20140605,000000,50.984,51.1267,50.0428,50.2988,2295088.9074614,0
+CME.US,D,20140606,000000,50.4937,50.982,50.4868,50.8658,1481089.5596782,0
+CME.US,D,20140609,000000,50.9396,51.7655,50.7201,51.4417,2216431.6652849,0
+CME.US,D,20140610,000000,51.0351,51.0883,50.5518,51.0184,1822155.0009455,0
+CME.US,D,20140611,000000,50.9062,51.3914,50.7408,51.3354,2133417.4437502,0
+CME.US,D,20140612,000000,51.2763,51.8502,51.1041,51.6454,2008425.2651128,0
+CME.US,D,20140613,000000,51.7193,52.2833,51.6031,52.0549,2078140.9982407,0
+CME.US,D,20140616,000000,52.0903,52.1652,51.2142,51.6543,2130678.7129623,0
+CME.US,D,20140617,000000,51.5676,52.683,51.3501,52.5413,2294995.4492891,0
+CME.US,D,20140618,000000,52.4979,52.812,52.0382,52.6623,1792196.5774788,0
+CME.US,D,20140619,000000,52.5747,52.6574,51.5559,52.2577,1920118.4666474,0
+CME.US,D,20140620,000000,52.5413,52.5481,51.9407,52.2725,2437489.7023868,0
+CME.US,D,20140623,000000,52.2026,52.6623,52.0107,52.5944,1090335.8620941,0
+CME.US,D,20140624,000000,52.3699,52.4575,51.3865,51.5618,1686929.1524427,0
+CME.US,D,20140625,000000,51.6395,52.0835,51.3865,51.4919,1474296.5727424,0
+CME.US,D,20140626,000000,51.3865,51.4702,50.8992,51.3639,1078421.9768269,0
+CME.US,D,20140627,000000,51.2142,51.4652,51.0647,51.3048,1496039.819695,0
+CME.US,D,20140630,000000,51.6189,52.2351,51.4043,51.6907,2117000.2967682,0
+CME.US,D,20140701,000000,51.7114,51.9535,51.5479,51.7193,1892263.8679069,0
+CME.US,D,20140702,000000,51.7193,51.8561,51.4417,51.7725,1496950.0210252,0
+CME.US,D,20140703,000000,51.9821,52.7913,51.9181,52.7165,1050527.759948,0
+CME.US,D,20140707,000000,52.5137,52.6623,52.245,52.556,1277990.7294009,0
+CME.US,D,20140708,000000,52.5137,52.615,51.5676,51.7655,1847936.250451,0
+CME.US,D,20140709,000000,51.9319,52.1888,51.3274,52.1485,4229964.6226831,0
+CME.US,D,20140710,000000,51.4348,51.5873,51.042,51.0961,1883975.5502146,0
+CME.US,D,20140711,000000,50.9523,51.4249,50.8078,51.357,1930313.5342245,0
+CME.US,D,20140714,000000,51.9821,52.1052,51.5992,51.9319,1129659.403934,0
+CME.US,D,20140715,000000,51.9624,52.2823,51.7251,51.9319,1117100.4541079,0
+CME.US,D,20140716,000000,51.9742,52.1485,51.4919,51.7409,1157337.2448269,0
+CME.US,D,20140717,000000,51.3914,52.0628,51.3914,51.8226,1789640.6996366,0
+CME.US,D,20140718,000000,52.0628,53.1467,51.7941,52.7913,1888581.4127488,0
+CME.US,D,20140721,000000,52.6072,53.5188,52.3709,53.4607,2201437.7237308,0
+CME.US,D,20140722,000000,53.5188,54.4658,53.5188,54.328,1832836.6605282,0
+CME.US,D,20140723,000000,54.3053,54.7157,53.7451,54.5544,2518642.8872733,0
+CME.US,D,20140724,000000,54.5701,55.2878,54.4864,54.9018,2316465.4326728,0
+CME.US,D,20140725,000000,54.6616,55.0712,54.2767,54.6784,2342610.3563704,0
+CME.US,D,20140728,000000,54.7532,54.9678,54.0217,54.7463,1614993.7877229,0
+CME.US,D,20140729,000000,54.7236,55.2955,54.6124,55.0072,1948686.1918765,0
+CME.US,D,20140730,000000,55.2955,55.5288,54.8073,55.2454,2093061.7986164,0
+CME.US,D,20140731,000000,54.2767,54.9992,53.6222,53.8692,3017920.8240277,0
+CME.US,D,20140801,000000,53.7009,54.4096,53.439,54.0424,2322579.8320098,0
+CME.US,D,20140804,000000,54.1546,54.2049,53.7009,54.0346,2461599.8791376,0
+CME.US,D,20140805,000000,53.8406,54.0011,53.3436,53.6576,2717902.8215388,0
+CME.US,D,20140806,000000,53.6222,54.2629,53.505,53.6142,2092885.0407687,0
+CME.US,D,20140807,000000,53.9509,53.9509,53.2008,53.3436,2220203.5152163,0
+CME.US,D,20140808,000000,53.4311,53.6359,53.1191,53.439,3501254.9997597,0
+CME.US,D,20140811,000000,53.687,53.8593,53.3897,53.4538,1818665.5572302,0
+CME.US,D,20140812,000000,53.3653,53.5699,53.1467,53.3346,2350037.2335182,0
+CME.US,D,20140813,000000,53.5453,53.695,52.6387,53.5759,2227048.3104869,0
+CME.US,D,20140814,000000,53.5759,53.7304,53.4478,53.6142,1267532.5567519,0
+CME.US,D,20140815,000000,53.8761,53.8761,53.1034,53.4478,1794565.5389763,0
+CME.US,D,20140818,000000,53.8692,54.1458,53.6841,53.7737,1494356.5567441,0
+CME.US,D,20140819,000000,53.8948,53.8948,53.3062,53.5522,1324700.5144005,0
+CME.US,D,20140820,000000,53.4853,54.0887,53.4538,54.0307,1199607.7666429,0
+CME.US,D,20140821,000000,53.9716,54.4234,53.8033,54.3801,1463869.891434,0
+CME.US,D,20140822,000000,54.2482,54.7778,54.072,54.5395,1316052.5859148,0
+CME.US,D,20140825,000000,54.8841,55.3635,54.6006,55.1145,1350470.5895592,0
+CME.US,D,20140826,000000,54.9107,55.8724,54.9107,55.6342,1616385.5018102,0
+CME.US,D,20140827,000000,55.5604,55.771,55.3635,55.7061,1280900.1229382,0
+CME.US,D,20140828,000000,55.52,55.8724,55.3172,55.7887,1430762.3339011,0
+CME.US,D,20140829,000000,56.0092,56.404,55.7336,55.771,1489122.8990961,0
+CME.US,D,20140902,000000,55.7887,56.1717,55.6618,55.9178,1722572.2708237,0
+CME.US,D,20140903,000000,56.1205,56.2406,55.3694,55.7455,1273370.6449708,0
+CME.US,D,20140904,000000,55.8577,56.1146,55.5515,55.8134,1604852.5601799,0
+CME.US,D,20140905,000000,55.7543,55.771,55.2591,55.7002,1847276.9639964,0
+CME.US,D,20140908,000000,55.7267,55.9375,55.4413,55.6618,1391405.2690213,0
+CME.US,D,20140909,000000,55.6549,55.8223,55.2631,55.4787,1221401.8060805,0
+CME.US,D,20140910,000000,55.6342,55.9188,55.2011,55.7169,1578636.5270034,0
+CME.US,D,20140911,000000,55.6461,56.8843,55.6461,56.8253,2065641.9835469,0
+CME.US,D,20140912,000000,56.8322,58.175,56.8253,58.1543,3167079.0511493,0
+CME.US,D,20140915,000000,58.0942,58.7626,57.8256,58.5116,2565887.0092145,0
+CME.US,D,20140916,000000,58.3807,58.9526,58.045,58.549,1958355.0493096,0
+CME.US,D,20140917,000000,58.4613,59.3927,58.2468,59.1525,2637125.5010409,0
+CME.US,D,20140918,000000,58.8916,61.2906,58.7252,60.8122,4184431.1916346,0
+CME.US,D,20140919,000000,61.327,61.327,60.2136,60.7265,3038202.2632638,0
+CME.US,D,20140922,000000,60.6005,60.9529,60.2433,60.5286,2074121.2809826,0
+CME.US,D,20140923,000000,60.5089,60.8446,59.4566,59.4734,2253762.1100156,0
+CME.US,D,20140924,000000,59.4734,59.809,59.2312,59.5826,1616641.4959342,0
+CME.US,D,20140925,000000,59.3494,59.5462,57.8944,58.0568,2944156.9298502,0
+CME.US,D,20140926,000000,58.4546,58.7626,57.7055,58.6652,2527116.0896109,0
+CME.US,D,20140929,000000,58.1316,58.5884,57.853,58.2784,2106583.7739569,0
+CME.US,D,20140930,000000,58.3305,58.8217,58.1996,58.613,2705322.5388691,0
+CME.US,D,20141001,000000,58.6169,58.6485,58.0795,58.2044,2735306.3585784,0
+CME.US,D,20141002,000000,58.4466,59.3336,58.3659,58.9526,3136957.0758811,0
+CME.US,D,20141003,000000,59.3336,59.6338,58.4693,59.3404,2295971.6808497,0
+CME.US,D,20141006,000000,59.5876,59.9273,59.312,59.6338,2605321.2786714,0
+CME.US,D,20141007,000000,59.3336,59.6053,58.4378,58.4613,2340145.9050012,0
+CME.US,D,20141008,000000,58.5884,59.5226,58.4309,59.496,4108260.7495207,0
+CME.US,D,20141009,000000,59.3277,59.7451,58.9152,59.3611,2394210.4418199,0
+CME.US,D,20141010,000000,59.4566,60.563,59.3336,59.8229,2296091.5511141,0
+CME.US,D,20141013,000000,59.246,59.619,57.8176,57.917,2701109.8101683,0
+CME.US,D,20141014,000000,58.4023,59.0698,58.2941,58.5333,2113871.4796959,0
+CME.US,D,20141015,000000,57.9534,59.0629,55.6696,58.1396,4282987.9135606,0
+CME.US,D,20141016,000000,57.1748,58.4693,56.8578,58.0095,2488741.3513896,0
+CME.US,D,20141017,000000,58.3305,58.6652,57.0173,57.3688,3183428.1362015,0
+CME.US,D,20141020,000000,57.4209,58.3876,57.0428,58.1996,1823337.4499949,0
+CME.US,D,20141021,000000,58.6573,58.6878,58.232,58.6711,1496023.5660999,0
+CME.US,D,20141022,000000,58.8276,58.864,58.1238,58.2714,1461900.1588681,0
+CME.US,D,20141023,000000,58.8847,59.8682,58.6288,59.5226,1893469.6814994,0
+CME.US,D,20141024,000000,59.4241,60.4185,59.3927,60.3377,1450700.4159391,0
+CME.US,D,20141027,000000,60.251,60.6931,59.9104,60.0945,1540976.9469703,0
+CME.US,D,20141028,000000,60.1476,60.4252,59.1909,59.619,2387974.1405192,0
+CME.US,D,20141029,000000,59.4802,60.1842,59.246,59.9843,2069267.5511219,0
+CME.US,D,20141030,000000,59.7805,60.2293,59.0914,59.7875,2225258.3833174,0
+CME.US,D,20141031,000000,60.3898,61.4884,60.3455,61.4392,4064840.2858456,0
+CME.US,D,20141103,000000,61.6578,62.3084,61.4511,62.1548,2500247.8809278,0
+CME.US,D,20141104,000000,62.0761,62.5889,62.0092,62.5072,2365551.2901179,0
+CME.US,D,20141105,000000,62.8429,63.1737,62.4915,62.8745,2075057.8944048,0
+CME.US,D,20141106,000000,62.8213,63.3332,62.6677,63.2416,1322018.6711956,0
+CME.US,D,20141107,000000,63.3332,63.3332,62.3636,62.7494,1281164.2438599,0
+CME.US,D,20141110,000000,62.7494,63.0743,62.3243,63.0054,1420764.3411657,0
+CME.US,D,20141111,000000,63.0477,63.3273,62.7574,63.2583,1026269.2691412,0
+CME.US,D,20141112,000000,62.9326,63.2486,62.6647,62.7494,1449670.3443445,0
+CME.US,D,20141113,000000,63.0054,63.1422,62.2159,62.4108,1749983.9590957,0
+CME.US,D,20141114,000000,62.4482,62.6825,62.0978,62.1785,1742455.4969779,0
+CME.US,D,20141117,000000,62.024,62.1992,61.4668,61.6439,1811306.7420122,0
+CME.US,D,20141118,000000,61.8615,61.9068,61.0927,61.3625,2001627.1989285,0
+CME.US,D,20141119,000000,61.2177,61.5899,60.6399,61.4156,2060742.5404497,0
+CME.US,D,20141120,000000,60.9844,61.575,60.4853,61.2729,1774684.3445215,0
+CME.US,D,20141121,000000,62.0013,62.0013,60.7186,60.946,1582142.224314,0
+CME.US,D,20141124,000000,61.2522,61.7158,60.8653,61.1075,1362189.4316843,0
+CME.US,D,20141125,000000,60.8732,61.575,60.8446,61.2335,2533130.9356774,0
+CME.US,D,20141126,000000,61.2846,61.4589,61.0533,61.3496,1491895.152924,0
+CME.US,D,20141128,000000,61.4737,62.2415,61.4668,62.0476,1868902.3723841,0
+CME.US,D,20141201,000000,61.9413,62.1864,61.5839,62.024,1908252.326316,0
+CME.US,D,20141202,000000,62.0554,62.7819,61.8478,62.7574,2337705.8340246,0
+CME.US,D,20141203,000000,62.5969,63.6275,62.3764,63.5862,1942793.247774,0
+CME.US,D,20141204,000000,63.3569,63.9672,63.2171,63.9524,1799049.4995468,0
+CME.US,D,20141205,000000,64.2525,65.1534,64.1277,65.053,2753881.1703206,0
+CME.US,D,20141208,000000,64.8255,65.9478,64.5508,65.5373,2614041.3324858,0
+CME.US,D,20141209,000000,64.8807,65.3246,64.099,65.2764,1480744.1707804,0
+CME.US,D,20141210,000000,65.0166,65.9832,64.8531,65.6111,3012933.0020066,0
+CME.US,D,20141211,000000,65.9733,66.3198,65.1021,65.2055,2582080.6692628,0
+CME.US,D,20141212,000000,64.7193,65.1307,64.1454,64.1748,1942583.9827361,0
+CME.US,D,20141215,000000,64.6099,64.9762,64.1137,64.8088,2387410.3439363,0
+CME.US,D,20141216,000000,64.484,65.1681,63.9829,64.484,2338842.5698376,0
+CME.US,D,20141217,000000,64.6306,66.3198,64.5272,66.2834,2682565.473917,0
+CME.US,D,20141218,000000,66.3917,68.0219,66.3475,68.0091,2967790.6730922,0
+CME.US,D,20141219,000000,67.7817,68.5673,67.7482,68.0671,3726440.4341878,0
+CME.US,D,20141222,000000,68.4422,68.5673,67.8014,68.4679,2285028.9478944,0
+CME.US,D,20141223,000000,68.6854,69.209,68.265,68.331,1960201.8640619,0
+CME.US,D,20141224,000000,68.5446,68.8045,67.9008,68.2246,1207119.9751654,0
+CME.US,D,20141226,000000,68.5693,68.8045,68.0278,68.0819,951831.8666133,0
+CME.US,D,20141229,000000,67.8053,68.5121,67.5179,67.9225,1191419.0022211,0
+CME.US,D,20141230,000000,67.6901,67.9372,67.5484,67.6724,1039449.9189828,0
+CME.US,D,20141231,000000,67.8584,68.0091,66.7639,66.7726,1146253.3087636,0
+CME.US,D,20150102,000000,66.9765,67.3229,65.998,66.3878,1500957.5480868,0
+CME.US,D,20150105,000000,66.2067,67.064,66.0502,66.7639,1998427.2723774,0
+CME.US,D,20150106,000000,67.0375,67.1901,65.5452,65.742,2102738.782847,0
+CME.US,D,20150107,000000,65.5265,66.5374,65.2656,66.5088,2534254.4654442,0
+CME.US,D,20150108,000000,67.2334,67.764,66.6861,66.816,2658520.3115469,0
+CME.US,D,20150109,000000,66.81,67.2334,66.433,66.877,1645646.0365339,0
+CME.US,D,20150112,000000,67.2157,67.2157,65.8493,65.9891,1510733.0697382,0
+CME.US,D,20150113,000000,66.7343,67.1871,65.424,65.6278,2319896.9729554,0
+CME.US,D,20150114,000000,64.3136,64.9338,63.5261,64.0292,3136970.2819272,0
+CME.US,D,20150115,000000,63.9702,64.4287,63.6068,63.9248,1736742.358272,0
+CME.US,D,20150116,000000,63.6295,64.1887,62.84,64.0528,2918192.827399,0
+CME.US,D,20150120,000000,65.3355,65.8011,64.3866,64.4357,2868048.4545678,0
+CME.US,D,20150121,000000,64.2428,65.5068,64.0144,64.4357,3132031.2206917,0
+CME.US,D,20150122,000000,64.4691,66.9618,64.3048,66.7106,3036931.4352907,0
+CME.US,D,20150123,000000,66.6575,66.9912,66.0422,66.6682,1410445.3399255,0
+CME.US,D,20150126,000000,66.752,67.0286,65.8247,66.877,962398.73518002,0
+CME.US,D,20150127,000000,66.5088,66.9105,65.7233,65.8089,1010890.3205514,0
+CME.US,D,20150128,000000,66.2982,66.5837,64.1277,64.1493,1982680.5861966,0
+CME.US,D,20150129,000000,64.1887,64.9919,64.0735,64.9417,1738434.7638702,0
+CME.US,D,20150130,000000,64.0893,65.0707,64.0233,64.2488,2036037.0757753,0
+CME.US,D,20150202,000000,64.6533,65.7065,63.8451,65.5904,1765456.3658578,0
+CME.US,D,20150203,000000,65.6544,66.1742,65.2862,65.7292,2230416.8680879,0
+CME.US,D,20150204,000000,66.0866,67.7069,65.8089,67.2245,2994207.8445091,0
+CME.US,D,20150205,000000,67.6291,69.0102,67.2393,68.4215,3082329.7583292,0
+CME.US,D,20150206,000000,69.3252,71.7114,68.964,70.9593,4272172.1618177,0
+CME.US,D,20150209,000000,70.1157,71.4575,70.1157,70.667,1890635.4608397,0
+CME.US,D,20150210,000000,70.9376,71.4959,70.2348,71.2664,1890233.1843591,0
+CME.US,D,20150211,000000,71.2409,71.7941,70.7801,71.4091,1359948.4672488,0
+CME.US,D,20150212,000000,71.4712,72.1534,71.2497,71.7882,1907923.1910137,0
+CME.US,D,20150213,000000,71.4268,71.8394,70.6039,70.7408,2214941.4137768,0
+CME.US,D,20150217,000000,70.8107,71.0647,70.4101,70.9534,1618719.9244181,0
+CME.US,D,20150218,000000,70.9219,71.3648,70.2889,70.6187,1167996.5557163,0
+CME.US,D,20150219,000000,70.5379,70.975,70.349,70.9376,1551306.1067075,0
+CME.US,D,20150220,000000,70.8836,71.0971,69.656,70.984,2537875.9696203,0
+CME.US,D,20150223,000000,70.7871,71.5598,70.4327,71.546,1216910.7345622,0
+CME.US,D,20150224,000000,71.7341,73.1486,71.5322,72.4349,1781148.1961549,0
+CME.US,D,20150225,000000,72.3316,72.9025,72.1869,72.7066,999567.65980871,0
+CME.US,D,20150226,000000,72.4959,72.8267,71.9762,72.3237,1149512.1545972,0
+CME.US,D,20150227,000000,72.2587,72.6299,71.7438,72.2587,1249466.6857088,0
+CME.US,D,20150302,000000,72.1072,73.1978,71.923,73.1486,1348642.0601013,0
+CME.US,D,20150303,000000,72.7687,73.1978,72.302,73.1358,2210553.9589277,0
+CME.US,D,20150304,000000,72.9616,73.0315,72.4812,72.6741,1918069.497805,0
+CME.US,D,20150305,000000,72.6239,73.1201,72.4959,72.9232,1176969.5561055,0
+CME.US,D,20150306,000000,72.8435,74.0454,71.9722,72.246,2051604.9724092,0
+CME.US,D,20150309,000000,72.3561,73.2422,72.0166,73.1141,1336787.0941166,0
+CME.US,D,20150310,000000,72.2882,72.8868,71.9782,72.1524,2005245.6555556,0
+CME.US,D,20150311,000000,72.5009,73.1054,72.0077,72.9025,1257138.382634,0
+CME.US,D,20150312,000000,73.4558,73.9194,72.6357,73.69,1689175.1961267,0
+CME.US,D,20150313,000000,73.5592,73.8407,72.9085,73.3052,1838031.7158878,0
+CME.US,D,20150316,000000,73.9765,76.085,73.9686,75.7593,3694948.0776758,0
+CME.US,D,20150317,000000,75.1725,75.6992,74.7935,75.523,2370579.7461269,0
+CME.US,D,20150318,000000,75.2897,75.6746,74.449,74.9481,2389066.1789453,0
+CME.US,D,20150319,000000,74.955,75.6489,74.6745,75.466,2314577.9839326,0
+CME.US,D,20150320,000000,75.6048,76.1796,74.7935,75.523,9286440.8138893,0
+CME.US,D,20150323,000000,75.3459,75.4088,74.6597,74.764,2512435.0297641,0
+CME.US,D,20150324,000000,74.7129,74.9245,73.6673,73.697,2843955.5472617,0
+CME.US,D,20150325,000000,73.6389,73.6389,71.3137,71.3718,3424975.8617279,0
+CME.US,D,20150326,000000,71.8502,72.2292,71.5175,71.7675,3592058.7567846,0
+CME.US,D,20150327,000000,71.4642,71.796,70.9269,71.6681,1623399.9439802,0
+CME.US,D,20150330,000000,72.2627,72.7145,71.8975,72.1436,1724309.3738086,0
+CME.US,D,20150331,000000,71.6592,72.1082,71.5322,71.7074,1788607.580493,0
+CME.US,D,20150401,000000,71.5322,71.9093,71.1679,71.547,1444562.652059,0
+CME.US,D,20150402,000000,71.6838,71.8226,70.3205,70.344,2710556.1965173,0
+CME.US,D,20150406,000000,70.033,70.5321,69.2013,69.7279,4932014.2861117,0
+CME.US,D,20150407,000000,69.9346,70.2574,68.5653,68.574,4345391.5605567,0
+CME.US,D,20150408,000000,68.8429,69.3065,68.329,68.4137,2459730.7156919,0
+CME.US,D,20150409,000000,68.329,68.8813,68.0928,68.7848,2365754.4600577,0
+CME.US,D,20150410,000000,68.646,69.9808,68.5693,69.8587,2258975.4506698,0
+CME.US,D,20150413,000000,69.8794,70.1757,69.6314,69.6786,1264931.981523,0
+CME.US,D,20150414,000000,69.593,70.033,68.8813,69.0475,1425942.1270803,0
+CME.US,D,20150415,000000,69.1559,69.3607,68.7465,69.0121,1666919.9609257,0
+CME.US,D,20150416,000000,68.8881,69.526,68.6775,69.2947,1275226.6023705,0
+CME.US,D,20150417,000000,68.7926,69.0348,67.8447,68.0731,3048549.7082956,0
+CME.US,D,20150420,000000,68.5515,69.0408,68.2965,68.7385,1432013.86073,0
+CME.US,D,20150421,000000,68.904,69.216,68.27,68.3221,1296385.7357464,0
+CME.US,D,20150422,000000,68.3733,69.0259,67.76,68.646,1502852.107775,0
+CME.US,D,20150423,000000,68.5446,68.8055,67.9205,68.3733,1193212.9927892,0
+CME.US,D,20150424,000000,68.3359,68.5653,67.5828,68.0583,1318358.564731,0
+CME.US,D,20150427,000000,68.0504,68.4285,67.1714,67.2767,1717170.9979753,0
+CME.US,D,20150428,000000,66.9972,67.7905,66.7933,67.7679,2051596.8456116,0
+CME.US,D,20150429,000000,67.2767,68.1863,67.2167,67.5366,1925467.9311613,0
+CME.US,D,20150430,000000,67.7531,69.5477,67.195,68.829,4373974.5235313,0
+CME.US,D,20150501,000000,69.3813,69.5201,68.646,68.7315,1898261.4445285,0
+CME.US,D,20150504,000000,68.6617,68.8656,68.0928,68.7622,1217385.1363715,0
+CME.US,D,20150505,000000,68.4492,68.9668,68.1774,68.829,2328050.1826378,0
+CME.US,D,20150506,000000,68.0662,69.1786,67.9579,68.3654,1964429.8305082,0
+CME.US,D,20150507,000000,68.4205,70.2594,68.4058,69.9572,3109076.0650484,0
+CME.US,D,20150508,000000,70.9583,71.7074,70.3136,71.4505,2345352.1347074,0
+CME.US,D,20150511,000000,71.547,72.6062,71.4642,72.2292,2152382.3417767,0
+CME.US,D,20150512,000000,71.6366,72.3276,71.4879,71.9644,1688665.2395779,0
+CME.US,D,20150513,000000,72.0254,72.1082,71.4318,72.0353,1351730.2431857,0
+CME.US,D,20150514,000000,72.4931,72.8572,71.9033,72.751,1355406.6032455,0
+CME.US,D,20150515,000000,72.6978,73.056,71.4879,71.9171,1497065.8278908,0
+CME.US,D,20150518,000000,71.9919,72.6357,71.8305,71.8639,1580697.6860424,0
+CME.US,D,20150519,000000,72.0077,72.246,71.7074,71.9338,1286902.7788083,0
+CME.US,D,20150520,000000,71.8049,72.1082,71.1178,71.1238,1186914.7246567,0
+CME.US,D,20150521,000000,71.0538,71.0951,70.3136,70.7122,1920315.541489,0
+CME.US,D,20150522,000000,70.7122,71.5175,70.4878,71.1552,1387507.453727,0
+CME.US,D,20150526,000000,71.2063,71.3944,70.7358,70.7595,1552060.8830337,0
+CME.US,D,20150527,000000,70.8285,71.2743,70.2367,71.0784,1007511.6044531,0
+CME.US,D,20150528,000000,70.9436,71.2143,70.6542,71.1876,976478.41200512,0
+CME.US,D,20150529,000000,71.1876,71.3885,70.4651,71.3216,2092022.5843745,0
+CME.US,D,20150601,000000,71.5322,71.7074,70.9347,71.2655,1753492.7039553,0
+CME.US,D,20150602,000000,70.8559,71.5036,70.792,71.3944,2058124.6957759,0
+CME.US,D,20150603,000000,71.3561,72.1012,71.1749,71.5608,2142083.6575305,0
+CME.US,D,20150604,000000,71.299,71.8896,71.0784,71.3511,1875671.9947768,0
+CME.US,D,20150605,000000,71.926,73.0413,71.736,72.6436,3144174.6879909,0
+CME.US,D,20150608,000000,72.7922,73.1861,72.3946,72.432,1642401.4125959,0
+CME.US,D,20150609,000000,72.4537,73.3877,72.0047,73.2953,2693932.8320465,0
+CME.US,D,20150610,000000,73.5415,75.0889,73.1378,75.0309,3400607.6591536,0
+CME.US,D,20150611,000000,75.1174,75.5151,74.7975,75.2464,2049824.1878872,0
+CME.US,D,20150612,000000,75.2464,75.4324,73.5415,73.7727,1830030.8836602,0
+CME.US,D,20150615,000000,72.874,73.5788,72.5855,73.2452,1448861.7279842,0
+CME.US,D,20150616,000000,73.0266,73.7117,73.0187,73.4685,1734904.686167,0
+CME.US,D,20150617,000000,73.688,74.1281,73.2953,73.4046,1860247.3329505,0
+CME.US,D,20150618,000000,73.7481,73.8622,72.9172,73.0718,2017260.109943,0
+CME.US,D,20150619,000000,72.8582,73.2638,71.4662,71.5332,3738633.6781223,0
+CME.US,D,20150622,000000,72.1574,72.4537,71.9063,72.053,1188833.6647376,0
+CME.US,D,20150623,000000,72.0481,72.555,71.9594,72.1406,1100684.3229756,0
+CME.US,D,20150624,000000,72.1406,72.1809,71.2457,71.2833,1650152.3457976,0
+CME.US,D,20150625,000000,71.2143,72.0391,71.0607,71.5401,1661978.8679909,0
+CME.US,D,20150626,000000,71.7615,71.8069,71.2596,71.4111,1527694.7121587,0
+CME.US,D,20150629,000000,70.5921,71.1809,70.2554,70.2554,1807300.2308003,0
+CME.US,D,20150630,000000,70.8726,71.2439,70.5272,70.8265,2272877.3537975,0
+CME.US,D,20150701,000000,71.4111,71.6947,71.047,71.3226,1373837.1643304,0
+CME.US,D,20150702,000000,71.6868,71.9003,71.3728,71.7488,1782859.9028972,0
+CME.US,D,20150706,000000,71.3885,72.1869,70.8629,71.9811,1450042.1453342,0
+CME.US,D,20150707,000000,71.9752,72.4921,71.1552,72.4851,1987309.8132739,0
+CME.US,D,20150708,000000,71.9594,72.4389,71.5569,72.3119,2366502.125436,0
+CME.US,D,20150709,000000,73.2539,74.2629,72.9172,73.8032,2020020.1735747,0
+CME.US,D,20150710,000000,74.8694,75.5072,74.6252,74.9737,2362300.5710818,0
+CME.US,D,20150713,000000,75.6225,75.9198,74.6006,74.6557,1589847.4442793,0
+CME.US,D,20150714,000000,74.1832,74.8762,73.9302,73.9923,2049140.5210399,0
+CME.US,D,20150715,000000,74.2905,74.5938,73.7177,74.4431,1636561.2926777,0
+CME.US,D,20150716,000000,75.1951,75.5072,74.4874,75.4787,2346927.7175902,0
+CME.US,D,20150717,000000,75.148,76.0319,74.5848,75.9049,1605745.4920652,0
+CME.US,D,20150720,000000,74.6006,76.3538,74.6006,75.9846,1362273.7472093,0
+CME.US,D,20150721,000000,76.1077,76.7702,75.0032,75.1174,1929361.6830566,0
+CME.US,D,20150722,000000,75.6676,75.7287,74.6784,75.3035,1324825.4639135,0
+CME.US,D,20150723,000000,74.9521,75.0486,73.1378,73.5365,2318934.9632906,0
+CME.US,D,20150724,000000,73.3583,74.2629,73.2155,73.563,1157694.8239209,0
+CME.US,D,20150727,000000,73.0915,73.4381,72.4537,72.7213,993193.20294887,0
+CME.US,D,20150728,000000,73.2953,73.5138,72.6062,73.1861,1569872.7916521,0
+CME.US,D,20150729,000000,73.0187,73.9608,72.7293,73.8318,1827994.1050141,0
+CME.US,D,20150730,000000,73.7177,74.5248,73.3583,73.8318,1765383.2246795,0
+CME.US,D,20150731,000000,73.8032,73.8555,72.8582,73.0915,2000050.600196,0
+CME.US,D,20150803,000000,73.3456,73.9066,73.1308,73.8032,1568804.1177691,0
+CME.US,D,20150804,000000,73.7177,73.9833,73.1781,73.5886,1355964.3047302,0
+CME.US,D,20150805,000000,74.319,74.6459,73.7481,74.5012,2316178.9630578,0
+CME.US,D,20150806,000000,74.7886,74.7886,73.4528,73.8948,1452923.09508,0
+CME.US,D,20150807,000000,73.8032,74.136,73.373,74.009,1094100.6010778,0
+CME.US,D,20150810,000000,74.6872,74.8841,74.3023,74.5848,1206964.5501615,0
+CME.US,D,20150811,000000,74.2836,74.5464,73.6733,74.0168,1700151.452122,0
+CME.US,D,20150812,000000,73.629,73.9371,72.3119,73.8397,1838570.1162281,0
+CME.US,D,20150813,000000,73.7816,74.6193,73.2008,74.3712,1934092.4951039,0
+CME.US,D,20150814,000000,74.4953,74.7808,74.1586,74.7069,1476320.1453422,0
+CME.US,D,20150817,000000,74.319,74.8694,73.9923,74.7748,1334682.2535407,0
+CME.US,D,20150818,000000,74.7886,75.0889,74.6006,74.8053,1443212.5878094,0
+CME.US,D,20150819,000000,74.6193,74.7748,73.445,74.0001,2233797.6158855,0
+CME.US,D,20150820,000000,73.2638,73.8555,72.6219,73.1083,2493692.6028216,0
+CME.US,D,20150821,000000,72.6289,72.7864,69.713,69.7446,4536578.5372661,0
+CME.US,D,20150824,000000,67.2855,69.713,64.1817,67.5395,4673940.7176855,0
+CME.US,D,20150825,000000,69.3194,69.7829,67.7797,67.8122,3678452.710267,0
+CME.US,D,20150826,000000,69.3862,70.1935,67.9096,69.8233,2308431.0774052,0
+CME.US,D,20150827,000000,70.4691,71.3648,69.9966,71.3648,2166260.8803615,0
+CME.US,D,20150828,000000,71.2063,72.2657,70.8048,72.0126,1829901.8707484,0
+CME.US,D,20150831,000000,71.9123,72.304,70.8629,71.8768,3046062.9082329,0
+CME.US,D,20150901,000000,70.286,70.4986,69.0151,69.3488,2220264.4661983,0
+CME.US,D,20150902,000000,70.1649,70.5764,69.7682,70.4455,1560804.3013912,0
+CME.US,D,20150903,000000,70.6915,72.0224,70.4159,71.3944,1641745.1736906,0
+CME.US,D,20150904,000000,70.2259,71.0154,69.9759,70.346,2045773.9951382,0
+CME.US,D,20150908,000000,71.931,72.6338,70.974,72.56,1106055.1203331,0
+CME.US,D,20150909,000000,72.2902,72.6338,70.2466,70.4011,5274036.6577953,0
+CME.US,D,20150910,000000,70.5547,71.8335,70.3234,71.5233,3374817.2670009,0
+CME.US,D,20150911,000000,71.0981,72.3139,71.0057,72.3001,2018899.6913569,0
+CME.US,D,20150914,000000,72.2115,72.5442,71.9457,72.2675,1534329.2265415,0
+CME.US,D,20150915,000000,72.6712,73.0867,72.0244,72.8788,1762629.2561461,0
+CME.US,D,20150916,000000,72.8041,73.1781,72.365,72.9813,1712837.3831602,0
+CME.US,D,20150917,000000,73.1861,73.6389,70.5222,70.6453,3302872.7596339,0
+CME.US,D,20150918,000000,69.9414,70.3924,68.9925,69.1766,8390135.2918113,0
+CME.US,D,20150921,000000,69.6668,70.5695,69.4669,70.3607,1698729.2625437,0
+CME.US,D,20150922,000000,69.1195,70.2387,69.0082,69.4109,1590916.1181624,0
+CME.US,D,20150923,000000,69.4207,69.9818,69.2987,69.8213,876162.23840082,0
+CME.US,D,20150924,000000,69.0772,69.7396,68.3349,68.9925,1610670.3314049,0
+CME.US,D,20150925,000000,69.8784,71.1936,69.0772,70.6925,1708920.2667218,0
+CME.US,D,20150928,000000,70.1767,70.5075,69.2357,69.2681,1689923.8773547,0
+CME.US,D,20150929,000000,69.2583,69.6196,68.4472,69.1687,1282898.2992956,0
+CME.US,D,20150930,000000,69.9089,71.0194,69.208,70.9663,1857637.6150742,0
+CME.US,D,20151001,000000,71.0341,71.7932,70.6128,71.7615,2038632.5717558,0
+CME.US,D,20151002,000000,70.5695,70.67,67.9283,69.3065,4826062.1783785,0
+CME.US,D,20151005,000000,69.8125,69.9868,68.5259,69.8125,2626823.7692455,0
+CME.US,D,20151006,000000,70.0724,70.2771,68.7475,68.7542,2254513.8387927,0
+CME.US,D,20151007,000000,69.6973,70.1009,68.83,69.3952,1845398.6579033,0
+CME.US,D,20151008,000000,68.9471,69.1539,67.9992,68.7789,1993021.9361301,0
+CME.US,D,20151009,000000,68.9167,68.9471,67.064,67.5681,2193877.7702725,0
+CME.US,D,20151012,000000,67.6537,68.7178,67.3535,68.5347,1008678.815757,0
+CME.US,D,20151013,000000,67.9343,68.4559,67.4313,67.5395,1428870.821762,0
+CME.US,D,20151014,000000,67.5611,67.9126,66.5511,66.817,1937743.4589213,0
+CME.US,D,20151015,000000,66.9085,68.3261,66.753,68.2493,2149838.654131,0
+CME.US,D,20151016,000000,68.6864,68.8173,68.0947,68.7946,1465068.5940787,0
+CME.US,D,20151019,000000,68.2749,70.0172,67.766,69.9414,1578513.6091899,0
+CME.US,D,20151020,000000,69.9661,70.3392,69.4512,70.0487,1545874.3583681,0
+CME.US,D,20151021,000000,70.2466,70.3924,69.0772,69.1293,753640.60623087,0
+CME.US,D,20151022,000000,69.4365,71.0194,69.4286,70.7506,1359867.1992729,0
+CME.US,D,20151023,000000,71.1651,71.9693,70.8452,71.8945,1225268.1300341,0
+CME.US,D,20151026,000000,71.9003,72.4654,71.3117,71.8541,1308511.9336007,0
+CME.US,D,20151027,000000,71.4268,72.2902,71.1445,71.8463,978670.6156551,0
+CME.US,D,20151028,000000,71.8463,73.4931,71.615,73.4154,1481269.3650748,0
+CME.US,D,20151029,000000,73.3032,74.8527,71.2035,74.5464,2063718.9800671,0
+CME.US,D,20151030,000000,73.9283,74.5544,72.238,72.2902,2667205.8264714,0
+CME.US,D,20151102,000000,72.6633,73.8505,72.2902,73.7924,1816961.9772853,0
+CME.US,D,20151103,000000,73.6683,74.2177,73.2008,73.4685,1204719.5223271,0
+CME.US,D,20151104,000000,73.5649,73.6369,72.3296,72.996,1445396.6646617,0
+CME.US,D,20151105,000000,73.2312,73.9056,72.872,73.0867,1078775.4925221,0
+CME.US,D,20151106,000000,73.9716,75.3272,73.6152,74.0661,1651943.2888167,0
+CME.US,D,20151109,000000,74.0365,74.8989,73.7363,74.3939,1778891.9939738,0
+CME.US,D,20151110,000000,74.0277,74.7748,73.8358,74.7246,1230103.5746003,0
+CME.US,D,20151111,000000,75.1902,75.6569,74.5769,74.9156,1259506.3282819,0
+CME.US,D,20151112,000000,74.6193,74.9757,73.7274,73.7274,1033950.1087136,0
+CME.US,D,20151113,000000,73.5502,74.7326,72.4969,73.0433,1360264.3965051,0
+CME.US,D,20151116,000000,72.872,73.3386,71.9762,73.3386,1365747.9531792,0
+CME.US,D,20151117,000000,73.5649,73.5649,72.56,72.8631,1298449.9423343,0
+CME.US,D,20151118,000000,73.1083,73.6536,72.5294,73.5906,1128823.3596319,0
+CME.US,D,20151119,000000,73.6005,74.4343,73.3671,74.3624,1670893.9649474,0
+CME.US,D,20151120,000000,74.6468,75.2375,74.1635,74.7079,3265729.2312477,0
+CME.US,D,20151123,000000,74.7079,74.9471,74.014,74.4726,1509892.9620373,0
+CME.US,D,20151124,000000,73.82,73.9716,72.9085,73.5818,1492510.7578415,0
+CME.US,D,20151125,000000,73.82,73.82,73.2549,73.4064,905228.74583204,0
+CME.US,D,20151127,000000,73.5098,73.9893,73.2155,73.9578,418964.85956875,0
+CME.US,D,20151130,000000,73.9962,75.0839,73.5228,74.7246,2777763.796739,0
+CME.US,D,20151201,000000,75.1361,75.3586,74.324,74.8782,1407196.6525888,0
+CME.US,D,20151202,000000,74.9284,75.2158,74.762,75.1687,1687645.3264803,0
+CME.US,D,20151203,000000,75.3665,75.3665,72.6486,73.0256,2688456.3863202,0
+CME.US,D,20151204,000000,73.3219,76.5713,73.1308,76.2672,2604221.1134477,0
+CME.US,D,20151207,000000,76.155,76.5882,75.2995,76.1707,1701209.9675081,0
+CME.US,D,20151208,000000,75.7386,75.9768,74.6567,75.2247,1480822.3912073,0
+CME.US,D,20151209,000000,74.2079,74.7503,71.36,72.3336,3418873.6525873,0
+CME.US,D,20151210,000000,72.3542,73.7934,71.9152,73.0029,1791613.4797516,0
+CME.US,D,20151211,000000,71.8,72.5108,70.4711,70.8716,1837381.5720806,0
+CME.US,D,20151214,000000,71.2172,72.8858,71.0104,72.8228,2491704.5849611,0
+CME.US,D,20151215,000000,73.4321,74.4716,73.1447,73.1781,2186369.6251488,0
+CME.US,D,20151216,000000,73.878,74.4017,72.1554,73.4637,2292729.0886112,0
+CME.US,D,20151217,000000,73.625,73.8318,72.1554,73.0423,3438379.9985033,0
+CME.US,D,20151218,000000,72.747,73.0256,71.1562,71.1769,3917914.8963619,0
+CME.US,D,20151221,000000,71.6317,71.9329,70.4563,71.0961,2064012.5606301,0
+CME.US,D,20151222,000000,71.8177,73.0167,71.2487,72.8228,2162636.3286362,0
+CME.US,D,20151223,000000,73.627,73.7777,71.5313,72.1888,2705255.4927891,0
+CME.US,D,20151224,000000,72.2755,73.1978,72.1741,72.9105,829092.84260781,0
+CME.US,D,20151228,000000,72.7362,73.2135,72.4447,72.9035,919332.80304992,0
+CME.US,D,20151229,000000,73.2874,73.8879,73.0236,73.2442,1020133.5369605,0
+CME.US,D,20151230,000000,73.2292,73.7501,72.5865,72.6102,1065544.0501955,0
+CME.US,D,20151231,000000,72.1662,72.9931,71.8571,71.8816,988635.08535042,0
+CME.US,D,20160104,000000,70.4524,70.729,69.6028,70.348,2720015.7889123,0
+CME.US,D,20160105,000000,70.9366,71.1789,70.2239,70.9052,1727235.0209412,0
+CME.US,D,20160106,000000,70.1088,71.287,69.8962,70.5567,1504955.9325013,0
+CME.US,D,20160107,000000,69.3104,71.2103,69.1913,69.4453,2334331.1813253,0
+CME.US,D,20160108,000000,70.1019,70.1019,68.3261,68.4137,1510734.0855878,0
+CME.US,D,20160111,000000,68.586,69.3578,67.7768,68.9847,2416160.9221112,0
+CME.US,D,20160112,000000,69.5733,69.6264,68.5693,69.221,1734490.2194899,0
+CME.US,D,20160113,000000,70.4995,70.4995,66.4489,66.7816,2582017.6865814,0
+CME.US,D,20160114,000000,67.133,67.7079,66.565,67.1999,2303902.4194481,0
+CME.US,D,20160115,000000,65.3188,67.6842,65.3188,67.2078,2611324.9503913,0
+CME.US,D,20160119,000000,68.201,68.8409,67.5631,68.3181,3186106.9318572,0
+CME.US,D,20160120,000000,67.6774,68.0308,65.9428,66.8033,2884446.3004055,0
+CME.US,D,20160121,000000,67.0345,67.6242,64.9535,65.052,4499706.2407494,0
+CME.US,D,20160122,000000,66.3041,67.3564,65.8523,67.257,2202633.3788263,0
+CME.US,D,20160125,000000,67.1143,68.1351,67.0414,67.1497,1783888.9586422,0
+CME.US,D,20160126,000000,67.635,68.7956,67.0001,68.5249,1370460.4799318,0
+CME.US,D,20160127,000000,68.3261,69.8578,68.1833,68.8035,1768851.3355511,0
+CME.US,D,20160128,000000,69.1599,69.7377,68.2807,69.0939,2309411.3723645,0
+CME.US,D,20160129,000000,69.5093,71.357,69.0505,71.2783,2151353.2860318,0
+CME.US,D,20160201,000000,71.23,71.5618,70.5567,70.9603,1408203.3596402,0
+CME.US,D,20160202,000000,70.1344,71.2399,69.8794,70.7004,1560536.1170706,0
+CME.US,D,20160203,000000,70.9524,71.4023,69.1263,70.9288,2127045.0185896,0
+CME.US,D,20160204,000000,70.8322,71.1041,67.8112,68.4934,4065512.7783462,0
+CME.US,D,20160205,000000,69.6264,70.5222,68.9925,70.2536,3289581.382175,0
+CME.US,D,20160208,000000,70.1423,71.9368,69.0241,71.5382,2730792.9383667,0
+CME.US,D,20160209,000000,70.6512,74.4293,70.6512,74.0317,3274994.7963502,0
+CME.US,D,20160210,000000,73.8101,74.1685,71.7557,71.8266,2057261.223532,0
+CME.US,D,20160211,000000,70.1019,71.8403,70.0724,70.8639,2161199.9171622,0
+CME.US,D,20160212,000000,72.1337,72.427,71.0124,72.3178,1657140.3758756,0
+CME.US,D,20160216,000000,73.1899,73.2874,71.4762,71.9674,2913062.7864201,0
+CME.US,D,20160217,000000,72.7362,73.1398,71.5676,73.1092,2401078.6016334,0
+CME.US,D,20160218,000000,72.9675,73.0924,71.9752,72.4359,1387462.7563403,0
+CME.US,D,20160219,000000,72.5393,74.4736,72.051,74.0395,1687803.7990333,0
+CME.US,D,20160222,000000,74.5769,74.9343,72.6329,72.9675,1602728.4184598,0
+CME.US,D,20160223,000000,73.0236,74.0897,72.3631,72.9105,1464214.2644819,0
+CME.US,D,20160224,000000,72.5787,73.4607,71.7006,73.2292,891397.95218313,0
+CME.US,D,20160225,000000,73.759,74.2561,73.1654,73.9332,944249.56446161,0
+CME.US,D,20160226,000000,74.2935,74.5769,73.7137,73.9214,1208961.7106692,0
+CME.US,D,20160229,000000,73.3474,74.1724,72.4586,72.5471,1338677.590406,0
+CME.US,D,20160301,000000,72.8228,73.444,71.3038,73.4361,3774210.7662729,0
+CME.US,D,20160302,000000,73.7777,74.4825,73.4361,74.0227,2092178.0093784,0
+CME.US,D,20160303,000000,74.2462,74.9274,73.7274,74.8477,1331531.0877751,0
+CME.US,D,20160304,000000,75.1884,75.3842,73.7274,75.2148,1568945.3208772,0
+CME.US,D,20160307,000000,74.5386,74.823,73.444,74.2462,1294022.869347,0
+CME.US,D,20160308,000000,73.5542,75.2414,73.5188,74.4923,1496708.2487969,0
+CME.US,D,20160309,000000,74.6223,75.461,74.2866,74.9795,1332648.5224438,0
+CME.US,D,20160310,000000,75.4107,75.4107,73.878,74.8427,1500978.8809305,0
+CME.US,D,20160311,000000,75.0012,75.9245,74.6862,75.5298,1522598.1942199,0
+CME.US,D,20160314,000000,75.5918,77.3028,75.2326,76.9681,2744332.1831521,0
+CME.US,D,20160315,000000,76.1796,78.0459,76.1796,77.223,2285429.1926757,0
+CME.US,D,20160316,000000,76.7279,77.4062,76.4828,76.9582,2212873.14379,0
+CME.US,D,20160317,000000,76.8066,77.3451,76.5438,76.9908,2252457.7590025,0
+CME.US,D,20160318,000000,77.1827,77.23,75.9462,76.6176,4998188.7671896,0
+CME.US,D,20160321,000000,76.6176,76.9582,75.8567,76.4956,1698284.3203756,0
+CME.US,D,20160322,000000,76.4788,76.7112,75.8991,76.3233,1832254.5786508,0
+CME.US,D,20160323,000000,76.47,77.3107,75.778,76.9415,1688292.4227384,0
+CME.US,D,20160324,000000,76.8066,76.8066,75.392,75.9916,1840491.0880085,0
+CME.US,D,20160328,000000,75.9916,76.3765,75.783,76.024,822754.95633713,0
+CME.US,D,20160329,000000,75.8567,75.9846,74.699,75.8567,1342912.6678002,0
+CME.US,D,20160330,000000,76.3538,76.6176,75.9679,76.3154,949342.01900159,0
+CME.US,D,20160331,000000,76.409,76.9484,76.279,76.6944,1162674.5191444,0
+CME.US,D,20160401,000000,76.5123,77.5263,76.2957,77.4139,1083751.1243467,0
+CME.US,D,20160404,000000,77.353,77.353,76.3863,77.2467,765065.86779306,0
+CME.US,D,20160405,000000,77.8304,77.8707,75.3379,75.4817,1627675.6553625,0
+CME.US,D,20160406,000000,75.2365,75.6195,74.8694,75.3616,1082192.8109088,0
+CME.US,D,20160407,000000,74.8517,75.077,73.1477,73.6389,1360900.3184165,0
+CME.US,D,20160408,000000,71.8649,71.9043,71.0657,71.1405,7873263.8541239,0
+CME.US,D,20160411,000000,71.605,72.1682,71.5136,71.6247,4943176.4426019,0
+CME.US,D,20160412,000000,71.8571,72.1682,71.4328,71.9043,3513889.1224634,0
+CME.US,D,20160413,000000,72.5196,72.5708,71.5293,72.0805,3631987.7450448,0
+CME.US,D,20160414,000000,72.3296,72.8947,71.8649,72.6387,2631892.8592425,0
+CME.US,D,20160415,000000,72.7874,73.1477,72.3364,73.0147,2572697.2655951,0
+CME.US,D,20160418,000000,72.9763,73.2893,72.6623,73.0483,1698216.2584458,0
+CME.US,D,20160419,000000,72.9488,73.9559,72.6623,73.9559,1970652.925763,0
+CME.US,D,20160420,000000,73.9972,74.6607,73.7491,74.3377,2057256.1442835,0
+CME.US,D,20160421,000000,74.3161,74.5238,73.9243,74.2983,2042741.6837872,0
+CME.US,D,20160422,000000,74.2983,75.5574,74.0297,75.2198,2273858.6646066,0
+CME.US,D,20160425,000000,74.9875,75.4373,74.5701,74.8192,1356099.4127401,0
+CME.US,D,20160426,000000,75.1637,75.3132,74.5868,75.1547,1754682.2639526,0
+CME.US,D,20160427,000000,74.9481,75.7229,74.6134,75.4276,1926372.0373932,0
+CME.US,D,20160428,000000,74.007,74.9068,73.2648,73.7234,2247145.8809274,0
+CME.US,D,20160429,000000,73.2648,73.6142,72.4162,73.3877,1874874.5527632,0
+CME.US,D,20160502,000000,73.9391,74.8192,73.6142,74.7571,1846853.354672,0
+CME.US,D,20160503,000000,74.4303,74.7847,73.4627,74.1241,1109183.9374054,0
+CME.US,D,20160504,000000,73.7491,74.2117,73.564,73.7177,2138295.5540037,0
+CME.US,D,20160505,000000,74.0621,74.5189,73.6409,74.2039,1745852.4983708,0
+CME.US,D,20160506,000000,73.7324,74.2561,73.5709,74.1625,1443264.396144,0
+CME.US,D,20160509,000000,74.197,75.2198,74.007,75.0593,1484137.1087745,0
+CME.US,D,20160510,000000,74.9954,75.71,74.9481,75.6489,1511364.9282509,0
+CME.US,D,20160511,000000,75.3616,75.6048,74.452,74.8024,1520070.7601694,0
+CME.US,D,20160512,000000,75.0416,76.1363,74.9304,75.9385,951214.22999644,0
+CME.US,D,20160513,000000,75.8567,76.3056,75.2917,75.3202,942794.86769296,0
+CME.US,D,20160516,000000,75.1774,76.1127,75.0593,75.8911,993672.68400669,0
+CME.US,D,20160517,000000,75.8064,76.2445,75.2494,75.4107,988148.49334472,0
+CME.US,D,20160518,000000,75.461,77.3205,75.1951,77.2831,1832774.6936965,0
+CME.US,D,20160519,000000,77.0567,77.6296,76.3981,76.4788,1383265.2653849,0
+CME.US,D,20160520,000000,76.5792,77.3775,76.3233,77.0134,1110936.2781358,0
+CME.US,D,20160523,000000,77.2142,77.3924,76.7535,77.1581,803186.64358951,0
+CME.US,D,20160524,000000,77.4139,78.2842,76.9277,78.2154,1242409.5778514,0
+CME.US,D,20160525,000000,78.3335,78.6524,77.7262,78.0312,1223162.2736085,0
+CME.US,D,20160526,000000,77.0075,78.165,77.0075,77.8304,1157889.8670631,0
+CME.US,D,20160527,000000,78.2311,78.8482,77.9338,78.741,874000.51024182,0
+CME.US,D,20160531,000000,78.7498,79.0511,77.8846,78.165,2166702.7749804,0
+CME.US,D,20160601,000000,78.0834,78.4378,77.8236,78.2606,1280584.1936818,0
+CME.US,D,20160602,000000,78.3,78.4378,77.5263,77.8846,934544.13643945,0
+CME.US,D,20160603,000000,77.6217,77.793,76.5872,77.3028,1404561.5384702,0
+CME.US,D,20160606,000000,77.23,77.4336,76.7279,77.2771,1222990.5950094,0
+CME.US,D,20160607,000000,77.4692,77.4701,76.6481,76.6875,840339.31462302,0
+CME.US,D,20160608,000000,76.535,77.0242,76.5261,76.6481,951502.7313109,0
+CME.US,D,20160609,000000,76.6087,76.6167,76.0201,76.3597,1114997.6452315,0
+CME.US,D,20160610,000000,75.9275,76.7761,75.9275,76.5113,1016437.8757563,0
+CME.US,D,20160613,000000,76.2928,76.9927,76.0043,76.5428,1106480.7613569,0
+CME.US,D,20160614,000000,76.2928,76.6629,75.9719,76.1904,1056911.3594552,0
+CME.US,D,20160615,000000,76.2682,76.5034,75.5624,75.6766,1071140.366186,0
+CME.US,D,20160616,000000,75.392,76.5428,75.1283,76.468,1678062.8162716,0
+CME.US,D,20160617,000000,76.4631,76.721,75.4697,75.6105,1132329.0569424,0
+CME.US,D,20160620,000000,76.4562,76.8164,75.5308,75.5535,1350578.2696273,0
+CME.US,D,20160621,000000,75.8607,76.1353,75.1203,75.1203,1817715.7377619,0
+CME.US,D,20160622,000000,75.3763,75.8084,75.0317,75.5702,966073.06354051,0
+CME.US,D,20160623,000000,76.1491,77.3155,75.7248,77.2654,1519135.1625967,0
+CME.US,D,20160624,000000,76.3351,78.6248,76.0201,77.8757,5452887.1557627,0
+CME.US,D,20160627,000000,77.2427,77.861,74.2659,74.7029,3744690.1740264,0
+CME.US,D,20160628,000000,74.8891,75.7248,74.1557,75.712,1623684.381896,0
+CME.US,D,20160629,000000,76.0043,77.2722,75.9345,77.2093,917712.52278035,0
+CME.US,D,20160630,000000,77.5814,78.3168,77.0597,78.2625,2576316.7380719,0
+CME.US,D,20160701,000000,77.9485,78.3906,77.1463,77.4022,1636185.4282891,0
+CME.US,D,20160705,000000,77.4022,78.7371,76.8164,78.6485,1966921.7098194,0
+CME.US,D,20160706,000000,78.7046,79.0826,78.4329,78.8404,1154893.1104517,0
+CME.US,D,20160707,000000,78.8562,79.3788,78.173,78.865,1210860.3337564,0
+CME.US,D,20160708,000000,79.2686,80.1172,79.0747,79.4685,1497454.8983255,0
+CME.US,D,20160711,000000,79.9263,80.0384,79.3878,79.8366,1014177.6101767,0
+CME.US,D,20160712,000000,80.3544,80.5296,79.8976,80.1586,1275502.9134885,0
+CME.US,D,20160713,000000,80.1822,80.2964,79.7332,80.1045,949458.84171696,0
+CME.US,D,20160714,000000,80.9194,81.4539,80.5443,81.3999,1061714.296831,0
+CME.US,D,20160715,000000,81.6912,82.1865,81.0385,81.8202,1908773.4572114,0
+CME.US,D,20160718,000000,81.6912,82.1865,81.3812,81.5534,738980.87922777,0
+CME.US,D,20160719,000000,81.1468,82.3074,80.8397,82.1942,1057134.8463889,0
+CME.US,D,20160720,000000,82.4688,82.4688,81.5377,81.5377,1257073.3682532,0
+CME.US,D,20160721,000000,81.5032,81.7326,80.9027,81.1793,705443.61727222,0
+CME.US,D,20160722,000000,81.3999,82.0534,80.5602,81.7858,910820.99842382,0
+CME.US,D,20160725,000000,81.4727,81.6912,81.0907,81.5996,945528.51923237,0
+CME.US,D,20160726,000000,81.4875,81.7257,81.1793,81.5534,806898.55838886,0
+CME.US,D,20160727,000000,81.8202,82.6333,81.3999,82.5516,1151559.0917402,0
+CME.US,D,20160728,000000,81.5534,82.1312,80.8013,81.9117,1545348.1482242,0
+CME.US,D,20160729,000000,82.1471,83.03,81.7257,82.1548,1667464.4563644,0
+CME.US,D,20160801,000000,82.4295,82.9336,82.2002,82.8342,1036743.6953853,0
+CME.US,D,20160802,000000,82.9001,83.0998,82.4856,83.0064,972963.57204734,0
+CME.US,D,20160803,000000,82.8025,83.5114,82.3173,82.9739,2157678.9821061,0
+CME.US,D,20160804,000000,83.1599,83.3194,82.3901,83.0507,1029795.2834457,0
+CME.US,D,20160805,000000,83.3676,84.0547,82.9001,84.0104,1183860.0646124,0
+CME.US,D,20160808,000000,84.0104,84.037,83.3578,83.7053,1002377.5000755,0
+CME.US,D,20160809,000000,83.728,83.9308,83.1265,83.3844,696337.54057235,0
+CME.US,D,20160810,000000,83.3578,83.4257,82.9423,83.3578,545173.01029557,0
+CME.US,D,20160811,000000,83.3342,83.3342,82.6333,83.0142,1225548.5045509,0
+CME.US,D,20160812,000000,82.714,83.4503,82.65,83.409,688379.3740321,0
+CME.US,D,20160815,000000,83.475,84.3136,83.2072,84.2909,1227999.7498742,0
+CME.US,D,20160816,000000,83.9759,83.9759,83.4168,83.5538,686486.84604327,0
+CME.US,D,20160817,000000,83.5538,85.0313,83.5025,85.0224,1123951.3444766,0
+CME.US,D,20160818,000000,85.0747,85.4447,84.9899,85.4447,846928.11576932,0
+CME.US,D,20160819,000000,85.3887,85.4664,84.7153,85.1011,822518.26335731,0
+CME.US,D,20160822,000000,84.8885,85.5432,84.5882,85.0076,999647.91193491,0
+CME.US,D,20160823,000000,85.1957,85.4261,84.982,85.1957,655494.28758317,0
+CME.US,D,20160824,000000,85.0156,85.2872,84.6739,85.049,583387.24426431,0
+CME.US,D,20160825,000000,84.9555,85.1011,84.3717,84.8698,937168.07621141,0
+CME.US,D,20160826,000000,85.0934,85.3493,84.4868,85.0844,1156180.19202,0
+CME.US,D,20160829,000000,85.0156,87.3732,85.0156,86.2509,1610473.2565633,0
+CME.US,D,20160830,000000,86.1083,86.6595,85.4261,86.6595,1374411.1194103,0
+CME.US,D,20160831,000000,86.7186,88.0721,86.6261,87.0719,2263586.3924525,0
+CME.US,D,20160901,000000,87.2048,88.1085,86.9656,87.3367,1623684.381896,0
+CME.US,D,20160902,000000,87.6292,87.9934,86.8258,87.1891,1189502.0938395,0
+CME.US,D,20160906,000000,87.1812,87.3544,85.9783,86.5414,1171994.9401307,0
+CME.US,D,20160907,000000,86.3809,86.5925,85.2705,86.3012,1059624.6940006,0
+CME.US,D,20160908,000000,85.9615,86.4123,85.8946,86.0374,705412.12593155,0
+CME.US,D,20160909,000000,85.6898,87.0089,85.68,85.6898,1456939.764789,0
+CME.US,D,20160912,000000,85.5432,87.5582,85.3493,87.4066,1567731.380487,0
+CME.US,D,20160913,000000,86.7629,87.5041,86.3888,87.0946,1611353.9982522,0
+CME.US,D,20160914,000000,87.2206,87.44,86.755,86.8958,1848315.1623886,0
+CME.US,D,20160915,000000,86.8258,88.5416,86.8258,88.3014,903289.48875707,0
+CME.US,D,20160916,000000,88.081,88.7178,87.5582,88.6057,2218612.6945881,0
+CME.US,D,20160919,000000,88.8449,89.1677,88.6312,88.6854,1138238.2546402,0
+CME.US,D,20160920,000000,88.8074,89.1599,88.0189,88.0189,1120366.4108895,0
+CME.US,D,20160921,000000,88.0543,88.6057,87.4313,87.9934,1761095.3231008,0
+CME.US,D,20160922,000000,88.3201,88.4265,87.4677,87.6035,1147397.1555244,0
+CME.US,D,20160923,000000,87.2757,87.4313,85.9359,86.0462,1750186.1131857,0
+CME.US,D,20160926,000000,85.7971,85.7971,84.8698,85.0657,1359889.5479662,0
+CME.US,D,20160927,000000,85.2616,85.8415,84.8797,85.4172,1226248.4249934,0
+CME.US,D,20160928,000000,85.2971,85.9783,84.6246,85.9359,1650784.2043103,0
+CME.US,D,20160929,000000,85.6652,86.1083,84.1945,84.6049,3345658.317247,0
+CME.US,D,20160930,000000,85.2429,85.3118,84.2478,84.4447,1615627.6779348,0
+CME.US,D,20161003,000000,84.1138,84.6563,83.8391,84.0961,1045560.254921,0
+CME.US,D,20161004,000000,84.2822,84.5972,83.2997,83.9829,1420197.4970338,0
+CME.US,D,20161005,000000,84.2122,84.4101,83.3844,84.0873,1472539.1527634,0
+CME.US,D,20161006,000000,84.037,84.4614,83.8087,84.1945,1258005.9182767,0
+CME.US,D,20161007,000000,83.9917,84.2909,83.5803,83.8923,819204.56163988,0
+CME.US,D,20161010,000000,84.229,84.5214,83.8491,84.1306,1142898.9730582,0
+CME.US,D,20161011,000000,84.1384,84.4101,83.7378,83.9829,1293973.0927118,0
+CME.US,D,20161012,000000,83.8224,84.5037,83.6964,84.2478,822530.45355369,0
+CME.US,D,20161013,000000,83.728,84.2044,83.4168,83.9759,826486.17228074,0
+CME.US,D,20161014,000000,84.2575,85.3758,84.0547,85.1957,1105821.4749024,0
+CME.US,D,20161017,000000,85.2784,85.2784,83.7191,83.8175,1033511.2616438,0
+CME.US,D,20161018,000000,84.1867,84.5469,83.6295,84.1138,604824.72045769,0
+CME.US,D,20161019,000000,84.037,84.3589,83.6659,83.9829,541804.45269442,0
+CME.US,D,20161020,000000,83.9012,84.2378,83.7457,83.7457,942003.52077761,0
+CME.US,D,20161021,000000,83.3342,84.2044,83.2318,84.1138,945723.56237454,0
+CME.US,D,20161024,000000,84.3884,84.4367,83.6068,83.6659,1271023.0163169,0
+CME.US,D,20161025,000000,83.3499,84.0459,83.3499,83.4947,1193246.5158292,0
+CME.US,D,20161026,000000,83.2151,83.8491,82.7534,83.0901,2012278.3830202,0
+CME.US,D,20161027,000000,81.3191,81.953,80.1486,80.9027,2920830.9890666,0
+CME.US,D,20161028,000000,80.9027,81.3733,80.1399,80.7472,1250732.4344334,0
+CME.US,D,20161031,000000,80.9766,81.3329,80.4045,80.887,1418399.4430669,0
+CME.US,D,20161101,000000,81.2256,81.3506,79.9517,80.5129,1770631.1042234,0
+CME.US,D,20161102,000000,80.5917,82.1391,80.4636,81.7641,1819763.6907546,0
+CME.US,D,20161103,000000,84.0873,84.1454,82.1638,83.2318,3601877.959973,0
+CME.US,D,20161104,000000,83.2573,83.8569,82.4688,83.0998,2686072.1870773,0
+CME.US,D,20161107,000000,84.2575,84.7241,83.5448,84.6739,2270568.3274323,0
+CME.US,D,20161108,000000,84.6996,85.6199,83.8087,85.3571,1893798.8168018,0
+CME.US,D,20161109,000000,86.0629,91.2389,86.0629,90.4809,5072086.7535274,0
+CME.US,D,20161110,000000,91.3048,95.1784,91.0785,94.5888,5867852.6150674,0
+CME.US,D,20161111,000000,94.4303,94.8369,91.7597,92.4379,3625470.0533775,0
+CME.US,D,20161114,000000,92.3837,93.8495,91.7114,93.5866,3182086.1987494,0
+CME.US,D,20161115,000000,93.3426,93.8397,92.0924,93.7924,3007591.6642905,0
+CME.US,D,20161116,000000,93.633,94.5416,92.1386,92.9753,3514509.8066293,0
+CME.US,D,20161117,000000,93.0709,93.8397,92.5108,93.3239,2501620.2938708,0
+CME.US,D,20161118,000000,93.5031,93.5128,91.9634,92.0648,3511860.4706149,0
+CME.US,D,20161121,000000,91.8315,92.4921,91.3698,92.3168,2075230.5888537,0
+CME.US,D,20161122,000000,92.5295,93.1515,90.6974,90.7251,2380745.3540626,0
+CME.US,D,20161123,000000,90.8078,91.4879,90.4366,90.9701,1494297.6374617,0
+CME.US,D,20161125,000000,90.8078,91.2045,90.4976,91.1779,795897.92200075,0
+CME.US,D,20161128,000000,90.3077,90.8333,89.842,90.4011,1604899.2892661,0
+CME.US,D,20161129,000000,90.6187,91.296,90.1275,91.0411,1140226.2725007,0
+CME.US,D,20161130,000000,91.7498,91.7597,90.9603,91.231,1881807.7269574,0
+CME.US,D,20161201,000000,91.7942,93.1515,91.3048,92.8365,2203111.8440344,0
+CME.US,D,20161202,000000,93.2696,93.9607,92.7332,93.4361,1889183.8116202,0
+CME.US,D,20161205,000000,94.5504,95.3162,93.9696,95.2651,2341765.169421,0
+CME.US,D,20161206,000000,95.1687,96.4719,94.4303,96.2298,2096205.8534341,0
+CME.US,D,20161207,000000,96.7033,98.4988,95.2071,98.1346,2806394.5046493,0
+CME.US,D,20161208,000000,98.5284,99.3253,97.5764,99.3154,3319612.9468201,0
+CME.US,D,20161209,000000,99.3945,99.6705,98.8532,99.6705,1515450.6757393,0
+CME.US,D,20161212,000000,99.5621,100.655,99.4438,99.5422,1751136.9485037,0
+CME.US,D,20161213,000000,99.8574,100.713,99.4243,100.251,1640639.9292183,0
+CME.US,D,20161214,000000,99.8673,100.507,98.3413,98.7942,2315582.6592846,0
+CME.US,D,20161215,000000,99.1383,99.8276,98.0459,99.3253,1266588.8323817,0
+CME.US,D,20161216,000000,99.6207,100.084,99.1285,99.6009,2324535.34268,0
+CME.US,D,20161219,000000,99.1185,99.7689,98.9123,99.3945,1336897.8217338,0
+CME.US,D,20161220,000000,100.123,100.143,99.0899,99.4045,1453427.9723802,0
+CME.US,D,20161221,000000,99.4338,99.4438,98.3906,98.4003,1184250.1508968,0
+CME.US,D,20161222,000000,98.5185,98.5185,97.4189,97.9968,3313678.3528798,0
+CME.US,D,20161223,000000,97.8019,97.9191,96.5782,97.5864,1894611.4965608,0
+CME.US,D,20161227,000000,97.5667,97.792,97.2162,97.4091,1173319.6081378,0
+CME.US,D,20161228,000000,97.4859,97.8216,96.6452,96.7909,1017386.6793749,0
+CME.US,D,20161229,000000,96.7132,97.0803,96.1166,96.4808,1066147.4649164,0
+CME.US,D,20161230,000000,96.8775,97.2162,95.8852,96.2593,1076697.0640383,0
+CME.US,D,20170103,000000,96.9543,97.0409,94.5416,95.4885,2510855.3834824,0
+CME.US,D,20170104,000000,95.8381,97.1965,95.6796,96.4129,2835215.1764534,0
+CME.US,D,20170105,000000,96.3942,97.5764,95.8852,96.7515,1987105.6274845,0
+CME.US,D,20170106,000000,96.8775,97.9091,96.6551,97.7822,1416578.0245571,0
+CME.US,D,20170109,000000,97.476,97.8707,97.0508,97.0892,1098336.6943217,0
+CME.US,D,20170110,000000,97.5961,97.5961,96.5782,97.0606,1011116.8550342,0
+CME.US,D,20170111,000000,97.0989,97.3116,95.6028,96.7328,2342918.1588291,0
+CME.US,D,20170112,000000,96.6157,97.3313,95.0553,97.167,1437942.3595721,0
+CME.US,D,20170113,000000,97.6552,98.0362,97.1089,97.5567,1207873.7356419,0
+CME.US,D,20170117,000000,97.5273,97.5273,96.404,96.5684,1285539.5085125,0
+CME.US,D,20170118,000000,96.9061,97.9388,95.9916,97.8413,1461165.6995359,0
+CME.US,D,20170119,000000,97.8019,97.9672,96.8008,97.1089,1336409.1980286,0
+CME.US,D,20170120,000000,97.3412,97.5961,96.6354,97.3795,1350789.5663646,0
+CME.US,D,20170123,000000,97.0606,97.6355,96.5684,97.0035,936479.33011563,0
+CME.US,D,20170124,000000,97.1383,98.2034,97.1383,97.9968,1182357.6229078,0
+CME.US,D,20170125,000000,98.6957,100.458,98.3019,100.291,2150444.1005514,0
+CME.US,D,20170126,000000,100.163,101.049,99.3253,100.783,1716306.5098817,0
+CME.US,D,20170127,000000,100.812,100.842,100.054,100.418,1202541.5405729,0
+CME.US,D,20170130,000000,100.005,100.605,99.4636,100.517,1387051.3372123,0
+CME.US,D,20170131,000000,100.379,101.561,100.34,101.049,2570687.9148909,0
+CME.US,D,20170201,000000,101.383,102.043,100.872,100.92,3306130.5896179,0
+CME.US,D,20170202,000000,100.586,103.116,99.0206,101.186,2399066.2033802,0
+CME.US,D,20170203,000000,101.599,101.885,99.5919,100.113,1974874.7971111,0
+CME.US,D,20170206,000000,99.7192,100.054,99.3352,99.9857,1264230.0293812,0
+CME.US,D,20170207,000000,100.379,100.497,99.0404,99.1097,1875942.2107965,0
+CME.US,D,20170208,000000,98.804,98.9514,96.4906,97.3018,2345567.4948436,0
+CME.US,D,20170209,000000,97.6061,99.3253,96.9641,98.9909,1793463.3420532,0
+CME.US,D,20170210,000000,99.267,99.6804,98.9414,99.2966,1257637.164836,0
+CME.US,D,20170213,000000,99.8474,101.738,99.6804,101.294,1714537.9155561,0
+CME.US,D,20170214,000000,101.344,101.481,100.369,101.009,1386189.8966677,0
+CME.US,D,20170215,000000,101.364,102.377,100.615,101.915,1438375.1115437,0
+CME.US,D,20170216,000000,101.915,102.298,100.881,101.688,1391955.859558,0
+CME.US,D,20170217,000000,101.481,102.456,101.009,102.348,1880893.4622284,0
+CME.US,D,20170221,000000,102.151,102.988,100.89,101.029,1575816.5282397,0
+CME.US,D,20170222,000000,101.501,102.939,101.383,102.25,2643193.1712917,0
+CME.US,D,20170223,000000,102.318,103.066,101.462,102.259,1638488.3595563,0
+CME.US,D,20170224,000000,101.895,102.672,101.491,102.348,1983998.1432558,0
+CME.US,D,20170227,000000,102.348,102.929,100.999,102.515,1508143.668856,0
+CME.US,D,20170228,000000,102.2,102.437,101.226,101.354,2116140.887923,0
+CME.US,D,20170301,000000,102.672,106.492,102.377,105.989,2672901.6957326,0
+CME.US,D,20170302,000000,106.186,106.325,103.598,103.687,1911915.4803297,0
+CME.US,D,20170303,000000,103.765,104.1,103.116,103.539,1273540.2918704,0
+CME.US,D,20170306,000000,103.037,103.913,102.702,103.539,1654574.3395365,0
+CME.US,D,20170307,000000,103.234,103.529,102.83,103.116,1519099.6078574,0
+CME.US,D,20170308,000000,103.933,104.424,103.333,103.371,1337940.0835247,0
+CME.US,D,20170309,000000,103.51,104.199,103.194,103.873,1488100.954299,0
+CME.US,D,20170310,000000,104.237,104.631,103.027,103.805,1607051.8747777,0
+CME.US,D,20170313,000000,103.863,105.025,103.785,104.759,2256771.0568234,0
+CME.US,D,20170314,000000,104.247,105.006,103.696,104.424,1572796.4070852,0
+CME.US,D,20170315,000000,105.015,105.015,104.11,104.681,1515941.3311439,0
+CME.US,D,20170316,000000,105.144,105.291,104.209,104.681,1357013.677469,0
+CME.US,D,20170317,000000,104.908,105.38,104.277,104.544,3037567.357202,0
+CME.US,D,20170320,000000,104.11,104.838,103.736,103.982,1404221.228821,0
+CME.US,D,20170321,000000,104.405,104.799,100.842,100.95,3005700.1521513,0
+CME.US,D,20170322,000000,101.019,101.364,99.6705,100.133,2869859.7145806,0
+CME.US,D,20170323,000000,100.163,101.117,99.8077,100.005,2197653.6836028,0
+CME.US,D,20170324,000000,100.36,101.039,99.8574,100.586,1696388.7448377,0
+CME.US,D,20170327,000000,99.5322,100.005,98.6662,99.2076,1604582.3441601,0
+CME.US,D,20170328,000000,98.7745,100.251,98.2625,99.6903,2075562.7717052,0
+CME.US,D,20170329,000000,99.4243,99.7291,98.8631,99.4243,1054361.5767112,0
+CME.US,D,20170330,000000,99.0305,99.7788,98.5087,99.7092,1853124.1948626,0
+CME.US,D,20170331,000000,100.034,100.783,99.4438,99.6804,2024943.9970646,0
+CME.US,D,20170403,000000,99.6903,100.183,97.4947,98.5973,2917137.3595619,0
+CME.US,D,20170404,000000,98.489,99.1977,98.0165,98.3806,1920530.9016251,0
+CME.US,D,20170405,000000,98.8434,100.074,98.3906,98.6465,1812902.641889,0
+CME.US,D,20170406,000000,98.7646,99.3649,98.2331,98.8729,1075292.1439049,0
+CME.US,D,20170407,000000,98.174,99.3945,98.174,99.0206,1434113.6220573,0
+CME.US,D,20170410,000000,98.9123,99.4438,98.1641,98.2528,1109751.797387,0
+CME.US,D,20170411,000000,98.1149,98.3118,97.3599,98.2331,1531455.3877436,0
+CME.US,D,20170412,000000,97.8019,98.4595,97.537,97.8413,1886150.4844196,0
+CME.US,D,20170413,000000,97.7723,98.1346,97.1768,97.225,1115261.7661532,0
+CME.US,D,20170417,000000,97.6158,98.6268,96.8185,98.5382,1054834.9626708,0
+CME.US,D,20170418,000000,98.1346,98.6367,97.5273,98.2625,993287.67697084,0
+CME.US,D,20170419,000000,98.6957,99.0404,98.1543,98.3019,1199604.7190939,0
+CME.US,D,20170420,000000,98.9514,100.074,98.3019,99.926,1413964.2432821,0
+CME.US,D,20170421,000000,99.8375,100.281,99.267,99.6506,1522209.1237853,0
+CME.US,D,20170424,000000,101.236,101.344,100.231,100.497,1302654.5442376,0
+CME.US,D,20170425,000000,100.9,101.255,100.211,100.625,1874457.038537,0
+CME.US,D,20170426,000000,100.684,101.294,100.094,100.802,1492765.7361159,0
+CME.US,D,20170427,000000,99.2174,99.2174,96.3371,96.6069,5072480.9032105,0
+CME.US,D,20170428,000000,96.7427,97.6158,96.6069,97.5174,2269887.708134,0
+CME.US,D,20170501,000000,97.7723,98.2331,97.4573,97.861,1639011.5221511,0
+CME.US,D,20170502,000000,97.9574,98.7056,97.7035,98.3709,1444018.1566206,0
+CME.US,D,20170503,000000,98.4103,99.8176,98.0953,99.0404,2175554.8892556,0
+CME.US,D,20170504,000000,99.7192,99.9956,98.8532,99.5322,2058554.4001985,0
+CME.US,D,20170505,000000,99.8673,99.8673,98.8729,99.6406,1538624.2390679,0
+CME.US,D,20170508,000000,99.4243,99.7788,97.8994,98.2625,2113297.5246161,0
+CME.US,D,20170509,000000,98.0165,99.257,97.7723,98.7351,2022895.0282222,0
+CME.US,D,20170510,000000,98.5973,98.8335,97.4947,98.2134,1429075.0075514,0
+CME.US,D,20170511,000000,97.9475,98.3019,96.8008,97.9771,1366911.1010843,0
+CME.US,D,20170512,000000,97.792,98.1444,97.4189,97.4947,1359218.0713154,0
+CME.US,D,20170515,000000,97.5961,99.0008,97.5567,98.3609,1869815.6212632,0
+CME.US,D,20170516,000000,98.3609,98.7646,97.8019,97.8994,1413488.8256231,0
+CME.US,D,20170517,000000,97.167,97.5567,96.3942,96.6069,1883902.4090362,0
+CME.US,D,20170518,000000,96.848,97.6651,96.7033,97.1286,1772920.8294444,0
+CME.US,D,20170519,000000,97.4279,98.1641,96.8677,98.0165,3217585.0664734,0
+CME.US,D,20170522,000000,98.4693,98.5776,97.6651,98.0756,1486787.4606386,0
+CME.US,D,20170523,000000,98.1641,99.4045,97.6257,99.1779,1222855.4869995,0
+CME.US,D,20170524,000000,99.1977,99.3451,98.5284,98.8335,1144974.3539928,0
+CME.US,D,20170525,000000,98.7942,99.3253,98.4103,99.0799,1372430.2124977,0
+CME.US,D,20170526,000000,99.1581,99.3649,98.6563,99.0107,859353.98928479,0
+CME.US,D,20170530,000000,98.5185,98.8729,97.8904,98.3315,1108758.2963816,0
+CME.US,D,20170531,000000,98.5973,98.5973,97.7723,98.4003,1643721.0013547,0
+CME.US,D,20170601,000000,98.6268,98.8828,97.9968,98.8828,1285458.2405366,0
+CME.US,D,20170602,000000,98.7154,99.0601,97.8413,98.0953,1335321.2230013,0
+CME.US,D,20170605,000000,97.8511,99.5034,97.8511,99.168,1381472.2906666,0
+CME.US,D,20170606,000000,99.0404,99.1285,98.0066,98.3413,1299348.9693177,0
+CME.US,D,20170607,000000,98.5185,101.236,98.5185,100.773,1803871.7380669,0
+CME.US,D,20170608,000000,101.226,103.362,100.999,103.165,2413371.3988384,0
+CME.US,D,20170609,000000,102.909,105.006,102.634,104.966,2159445.5447323,0
+CME.US,D,20170612,000000,104.996,106.266,104.956,105.97,2776865.7856051,0
+CME.US,D,20170613,000000,106.138,106.699,105.961,106.393,2632746.1729894,0
+CME.US,D,20170614,000000,105.932,107.723,105.587,107.437,1881338.4043965,0
+CME.US,D,20170615,000000,106.748,107.113,106.433,107.004,1637362.79809,0
+CME.US,D,20170616,000000,106.817,107.29,104.13,106.473,1878647.4185444,0
+CME.US,D,20170619,000000,106.492,107.791,106.492,107.536,942388.52781344,0
+CME.US,D,20170620,000000,107.536,107.536,106.129,106.393,1577062.9758201,0
+CME.US,D,20170621,000000,106.945,106.945,105.045,105.39,1890231.1526596,0
+CME.US,D,20170622,000000,105.045,105.35,104.534,104.701,1002968.7246002,0
+CME.US,D,20170623,000000,104.956,105.291,104.494,104.75,1287712.4110182,0
+CME.US,D,20170626,000000,104.799,105.144,103.863,104.337,1026189.017015,0
+CME.US,D,20170627,000000,104.621,105.458,104.11,105.153,1432000.6546838,0
+CME.US,D,20170628,000000,105.754,107.25,105.528,106.994,1172484.5796854,0
+CME.US,D,20170629,000000,107.761,107.958,104.956,105.518,1311213.0779498,0
+CME.US,D,20170630,000000,105.842,106.009,105.242,105.685,1248801.3041561,0
+CME.US,D,20170703,000000,105.754,107.477,105.754,106.571,724610.66938882,0
+CME.US,D,20170705,000000,106.492,106.817,105.547,106.286,1215411.3404068,0
+CME.US,D,20170706,000000,106.276,106.807,104.357,104.376,1690706.0816228,0
+CME.US,D,20170707,000000,104.966,105.675,103.706,105.321,1327714.5404568,0
+CME.US,D,20170710,000000,105.045,105.606,104.701,104.74,1136215.69789,0
+CME.US,D,20170711,000000,104.74,105.202,103.756,103.913,1115787.9762971,0
+CME.US,D,20170712,000000,104.504,104.809,103.854,104.13,1449741.4538234,0
+CME.US,D,20170713,000000,104.189,104.641,104.022,104.13,1860961.4752886,0
+CME.US,D,20170714,000000,103.549,103.903,101.059,101.738,3034015.9466552,0
+CME.US,D,20170717,000000,101.678,102.456,101.581,101.796,2516495.38101,0
+CME.US,D,20170718,000000,101.314,101.983,100.92,101.718,1084268.1918434,0
+CME.US,D,20170719,000000,101.915,102.062,101.127,101.383,1932295.4569868,0
+CME.US,D,20170720,000000,101.393,101.925,100.665,101.728,1490754.3537123,0
+CME.US,D,20170721,000000,101.678,103.243,101.678,102.082,1954120.9877651,0
+CME.US,D,20170724,000000,102.013,102.19,101.344,101.609,1354555.321198,0
+CME.US,D,20170725,000000,102.397,103.136,101.836,102.869,1563299.2282513,0
+CME.US,D,20170726,000000,102.752,103.883,102.456,102.811,1591653.6250436,0
+CME.US,D,20170727,000000,102.82,103.174,101.698,102.407,1598189.6020056,0
+CME.US,D,20170728,000000,102.328,102.781,101.698,102.348,1661038.1911698,0
+CME.US,D,20170731,000000,102.781,103.883,102.417,103.47,1938850.735093,0
+CME.US,D,20170801,000000,104.337,104.701,101.521,104.454,2254586.979971,0
+CME.US,D,20170802,000000,104.022,104.848,103.943,104.789,1577735.4683207,0
+CME.US,D,20170803,000000,104.947,105.645,104.651,105.468,1612352.5785061,0
+CME.US,D,20170804,000000,106.236,106.403,105.212,106.167,1432744.2566634,0
+CME.US,D,20170807,000000,106.453,107.004,105.409,105.448,1160409.1743161,0
+CME.US,D,20170808,000000,105.291,105.902,105.025,105.271,919965.67741225,0
+CME.US,D,20170809,000000,104.927,106.679,104.641,106.483,1678707.8808305,0
+CME.US,D,20170810,000000,106.069,106.403,104.711,104.809,1274833.468537,0
+CME.US,D,20170811,000000,105.36,105.478,103.825,104.002,771273.72530231,0
+CME.US,D,20170814,000000,104.651,105.458,104.405,105.202,860658.34029803,0
+CME.US,D,20170815,000000,105.665,106.679,105.232,106.246,1241549.1531565,0
+CME.US,D,20170816,000000,106.61,107.467,106.383,106.502,1060772.6041603,0
+CME.US,D,20170817,000000,106.679,107.023,105.685,105.784,1166819.1859153,0
+CME.US,D,20170818,000000,105.409,106.473,105.212,105.802,1242312.0562803,0
+CME.US,D,20170821,000000,105.754,106.029,104.534,105.725,787027.522431,0
+CME.US,D,20170822,000000,105.961,106.926,105.587,106.63,1348078.2635185,0
+CME.US,D,20170823,000000,106.276,106.797,105.862,106.276,1777125.4313477,0
+CME.US,D,20170824,000000,106.393,106.856,106.019,106.246,1572023.3454644,0
+CME.US,D,20170825,000000,106.561,107.761,106.374,107.25,1871109.8137795,0
+CME.US,D,20170828,000000,107.694,107.821,106.758,107.123,792679.71015502,0
+CME.US,D,20170829,000000,106.532,106.837,105.98,106.64,1132824.7915953,0
+CME.US,D,20170830,000000,106.66,107.152,106.266,106.383,1424864.3105499,0
+CME.US,D,20170831,000000,106.846,106.846,106.099,106.138,1226261.6310396,0
+CME.US,D,20170901,000000,105.999,106.807,105.97,106.522,998969.32433612,0
+CME.US,D,20170905,000000,106.306,106.571,105.055,105.862,1825983.7384602,0
+CME.US,D,20170906,000000,106.167,109.13,105.872,108.372,2236075.1509102,0
+CME.US,D,20170907,000000,108.569,109.102,105.951,106.65,1334208.867581,0
+CME.US,D,20170908,000000,106.758,109.495,106.463,108.588,1220088.3124201,0
+CME.US,D,20170911,000000,109.524,110.056,109.002,109.259,1245737.5014646,0
+CME.US,D,20170912,000000,109.406,110.37,109.102,110.311,938195.10025687,0
+CME.US,D,20170913,000000,110.331,111.031,110.026,111.011,1221910.7467797,0
+CME.US,D,20170914,000000,111.277,112.092,110.961,112.055,1876889.9985655,0
+CME.US,D,20170915,000000,111.945,112.242,111.06,111.365,1943643.5139718,0
+CME.US,D,20170918,000000,111.001,111.915,110.557,111.375,1762646.5255909,0
+CME.US,D,20170919,000000,111.552,112.713,111.345,111.828,1928507.3534599,0
+CME.US,D,20170920,000000,111.955,113.874,111.925,113.5,1701595.9903937,0
+CME.US,D,20170921,000000,113.176,113.807,112.862,113.5,903863.44383688,0
+CME.US,D,20170922,000000,112.743,113.984,112.674,113.817,908629.81062356,0
+CME.US,D,20170925,000000,113.914,114.19,112.438,113.924,867641.29112745,0
+CME.US,D,20170926,000000,113.855,114.004,112.635,112.88,1093585.5652805,0
+CME.US,D,20170927,000000,113.176,114.485,113.019,114.091,1407224.0805307,0
+CME.US,D,20170928,000000,114.101,115.372,113.61,115.243,1435204.6446338,0
+CME.US,D,20170929,000000,115.253,115.588,114.624,115.085,1263017.1048408,0
+CME.US,D,20171002,000000,115.125,115.805,114.692,115.696,969407.0822519,0
+CME.US,D,20171003,000000,115.666,116.593,114.338,116.503,1608224.1653302,0
+CME.US,D,20171004,000000,116.218,116.473,115.686,116.1,1189417.7783144,0
+CME.US,D,20171005,000000,116.425,117.34,115.569,117.044,1166021.7439018,0
+CME.US,D,20171006,000000,117.154,117.389,115.125,116.386,1857693.4868077,0
+CME.US,D,20171009,000000,116.228,117.389,115.666,117.025,959899.74492102,0
+CME.US,D,20171010,000000,117.458,117.468,115.579,116.415,1314389.6399578,0
+CME.US,D,20171011,000000,116.051,116.78,115.696,116.376,1248406.1386233,0
+CME.US,D,20171012,000000,116.386,116.937,115.834,116.78,1160634.6929492,0
+CME.US,D,20171013,000000,116.69,117.271,116.041,116.493,2048435.521349,0
+CME.US,D,20171016,000000,116.72,117.025,116.189,116.641,899971.72364085,0
+CME.US,D,20171017,000000,116.641,116.641,115.382,115.519,1478146.6431007,0
+CME.US,D,20171018,000000,115.579,115.982,114.938,115.666,1168732.0308981,0
+CME.US,D,20171019,000000,115.243,115.243,113.994,114.456,1345222.7100153,0
+CME.US,D,20171020,000000,114.958,115.047,114.249,114.594,1391375.8093799,0
+CME.US,D,20171023,000000,114.495,114.771,113.994,114.171,1224913.5984893,0
+CME.US,D,20171024,000000,114.348,114.427,113.343,113.727,1758492.7161726,0
+CME.US,D,20171025,000000,113.659,113.984,112.232,113.54,2155497.9528029,0
+CME.US,D,20171026,000000,114.161,116.199,112.596,115.863,2102084.575641,0
+CME.US,D,20171027,000000,115.262,116.897,113.747,116.67,2265293.0199465,0
+CME.US,D,20171030,000000,116.1,116.602,115.43,115.45,1466898.1393861,0
+CME.US,D,20171031,000000,115.539,116.73,115.253,116.356,1399310.6113772,0
+CME.US,D,20171101,000000,117.025,117.291,115.018,115.469,1182035.5985533,0
+CME.US,D,20171102,000000,115.479,119.23,115.362,118.984,1831927.4750478,0
+CME.US,D,20171103,000000,118.365,119.643,118.245,118.787,2028327.7924113,0
+CME.US,D,20171106,000000,118.492,118.669,116.75,117.183,1273226.3943136,0
+CME.US,D,20171107,000000,117.389,118.275,116.07,116.67,891059.67423345,0
+CME.US,D,20171108,000000,116.68,117.173,116.425,116.72,939571.57659872,0
+CME.US,D,20171109,000000,116.513,117.183,115.666,117.064,900842.3068327,0
+CME.US,D,20171110,000000,117.202,117.901,116.68,116.917,884477.98403505,0
+CME.US,D,20171113,000000,116.78,119.033,116.641,118.856,1346593.0912589,0
+CME.US,D,20171114,000000,118.492,119.614,117.833,118.906,1494315.9227562,0
+CME.US,D,20171115,000000,118.532,119.959,118.345,118.482,1199229.870555,0
+CME.US,D,20171116,000000,119.063,119.26,118.108,118.807,873342.239637,0
+CME.US,D,20171117,000000,118.384,118.836,117.931,118.325,1089740.5741707,0
+CME.US,D,20171120,000000,118.817,120.983,118.562,120.382,1341426.4796908,0
+CME.US,D,20171121,000000,121.051,122.124,120.145,120.923,1270926.5105955,0
+CME.US,D,20171122,000000,121.534,121.534,119.181,120.352,1226807.1423277,0
+CME.US,D,20171124,000000,120.687,121.238,120.145,120.342,368178.46972791,0
+CME.US,D,20171127,000000,120.677,121.642,120.451,120.52,1249881.1523859,0
+CME.US,D,20171128,000000,120.815,123.118,120.205,123.08,1616178.2684716,0
+CME.US,D,20171129,000000,123.699,126.642,123.621,125.373,3014440.5229597,0
+CME.US,D,20171130,000000,125.728,128.808,125.383,126.781,2869543.7853244,0
+CME.US,D,20171201,000000,128.474,129.045,125.855,127.873,3309639.3344775,0
+CME.US,D,20171204,000000,130.186,130.639,128.03,130.099,2883310.5804422,0
+CME.US,D,20171205,000000,130.206,131.731,128.562,129.015,2471594.8243239,0
+CME.US,D,20171206,000000,129.241,129.95,126.987,129.595,1688206.075514,0
+CME.US,D,20171207,000000,129.912,130.738,128.011,129.576,1748547.5476216,0
+CME.US,D,20171208,000000,130.039,130.324,128.641,130.166,1753621.7168671,0
+CME.US,D,20171211,000000,130.482,130.916,129.695,130.079,1196742.0546426,0
+CME.US,D,20171212,000000,129.959,130.886,129.675,130.324,1557752.688896,0
+CME.US,D,20171213,000000,130.383,130.787,128.927,129.172,1509223.5170859,0
+CME.US,D,20171214,000000,129.734,129.969,127.785,128.11,2600531.5473417,0
+CME.US,D,20171215,000000,128.356,129.321,127.755,128.701,2630773.3928745,0
+CME.US,D,20171218,000000,129.744,130.039,128.464,128.878,1641255.5341358,0
+CME.US,D,20171219,000000,129.468,129.605,127.814,127.883,1380631.167116,0
+CME.US,D,20171220,000000,128.434,128.542,126.17,127.322,1788611.6438918,0
+CME.US,D,20171221,000000,127.765,128.818,127.42,128.514,2064018.6557283,0
+CME.US,D,20171222,000000,128.739,128.828,126.702,126.929,1366267.0523752,0
+CME.US,D,20171226,000000,126.632,127.184,125.944,126.899,1813873.7942011,0
+CME.US,D,20171227,000000,127.126,128.06,126.348,127.342,1453073.4408354,0
+CME.US,D,20171228,000000,127.745,127.755,126.987,127.637,972696.40357656,0
+CME.US,D,20171229,000000,127.745,129.192,127.401,127.43,1008613.8013763,0
+CME.US,D,20180102,000000,127.489,127.913,125.983,126.298,1239992.8714179,0
+CME.US,D,20180103,000000,125.905,128.494,125.344,128.317,1537508.8360986,0
+CME.US,D,20180104,000000,129.379,131.161,128.788,129.734,1778406.4178178,0
+CME.US,D,20180105,000000,129.566,130.649,129.518,130.531,1093564.2324369,0
+CME.US,D,20180108,000000,131.497,133.219,131.083,132.342,1281818.4510659,0
+CME.US,D,20180109,000000,132.155,133.622,132.038,133.139,1082993.3004714,0
+CME.US,D,20180110,000000,133.445,134.637,132.501,133.406,1355776.3725359,0
+CME.US,D,20180111,000000,133.563,133.77,132.175,133.316,1210672.401562,0
+CME.US,D,20180112,000000,133.493,133.75,132.519,133.239,1271083.9672989,0
+CME.US,D,20180116,000000,134.45,135.335,132.097,132.765,1488425.010353,0
+CME.US,D,20180117,000000,133.682,134.34,131.978,132.135,1679293.0102569,0
+CME.US,D,20180118,000000,132.628,133.278,132.332,132.765,1307869.9165911,0
+CME.US,D,20180119,000000,133.485,134.724,133.022,134.577,1786704.8940072,0
+CME.US,D,20180122,000000,134.4,135.611,134.104,135.611,1043963.3391945,0
+CME.US,D,20180123,000000,135.818,136.112,134.213,134.557,965755.10258479,0
+CME.US,D,20180124,000000,134.597,135.965,133.632,135.197,1198949.4960381,0
+CME.US,D,20180125,000000,135.197,135.374,133.72,134.479,1407749.274825,0
+CME.US,D,20180126,000000,134.824,135.699,134.104,135.355,1296811.3767701,0
+CME.US,D,20180129,000000,135.473,136.506,133.799,133.869,1400524.5517671,0
+CME.US,D,20180130,000000,133.475,134.794,132.795,133.76,1670279.3758796,0
+CME.US,D,20180131,000000,133.416,135.502,133.416,133.897,3379022.8847539,0
+CME.US,D,20180201,000000,135.561,138.791,134.233,138.613,2702036.2650936,0
+CME.US,D,20180202,000000,139.676,142.206,138.652,138.81,3310445.9191383,0
+CME.US,D,20180205,000000,138.691,140.266,134.243,134.32,4206910.9296189,0
+CME.US,D,20180206,000000,133.652,137.619,130.295,137.53,4984602.7933181,0
+CME.US,D,20180207,000000,138.426,141.311,136.832,139.559,3117837.7687003,0
+CME.US,D,20180208,000000,139.794,140.336,133.475,133.513,3122619.3732324,0
+CME.US,D,20180209,000000,134.567,137.767,133.022,136.832,3004019.9367495,0
+CME.US,D,20180212,000000,137.245,140.71,137.166,139.686,2282667.0973447,0
+CME.US,D,20180213,000000,138.701,140.612,137.974,139.706,1418260.2716582,0
+CME.US,D,20180214,000000,138.771,141.803,138.554,141.458,2052053.9779761,0
+CME.US,D,20180215,000000,141.98,144.125,140.975,144.027,1812648.6794644,0
+CME.US,D,20180216,000000,143.653,144.254,141.134,141.664,1660957.9390435,0
+CME.US,D,20180220,000000,141.084,143.633,140.887,142.502,1645416.454502,0
+CME.US,D,20180221,000000,142.285,143.781,141.084,141.134,1276773.7414617,0
+CME.US,D,20180222,000000,141.743,142.531,139.597,140.04,1403241.9497114,0
+CME.US,D,20180223,000000,140.63,143.141,140.592,143.082,1114576.0676065,0
+CME.US,D,20180226,000000,143.525,145.642,142.709,145.602,1391687.6752375,0
+CME.US,D,20180227,000000,145.897,147.886,145.248,145.415,1815254.3339418,0
+CME.US,D,20180228,000000,145.484,147.275,144.499,144.953,1856999.6614634,0
+CME.US,D,20180301,000000,145.13,145.672,140.7,141.556,1622509.0437945,0
+CME.US,D,20180302,000000,140.927,145.14,140.927,145.031,1839831.801554,0
+CME.US,D,20180305,000000,144.254,148.418,143.86,146.971,2230682.0048594,0
+CME.US,D,20180306,000000,147.482,148.575,145.208,147.956,1845947.2167407,0
+CME.US,D,20180307,000000,146.586,147.285,144.844,147.059,1556789.6633816,0
+CME.US,D,20180308,000000,147.768,148.25,146.252,147.552,1780777.4110147,0
+CME.US,D,20180309,000000,148.713,150.406,147.866,150.16,2224983.0880492,0
+CME.US,D,20180312,000000,149.904,150.357,147.03,148.211,2026046.1939879,0
+CME.US,D,20180313,000000,148.093,148.792,143.87,144.382,2630130.3600151,0
+CME.US,D,20180314,000000,145.11,145.405,142.245,142.737,2574427.2576322,0
+CME.US,D,20180315,000000,142.787,146.626,140.877,144.884,2511877.3282793,0
+CME.US,D,20180316,000000,144.893,146.222,143.309,144.647,8838184.944106,0
+CME.US,D,20180319,000000,144.608,145.031,141.98,143.259,1576838.4730367,0
+CME.US,D,20180320,000000,143.929,145.258,143.623,143.82,1100830.6053322,0
+CME.US,D,20180321,000000,143.938,146.271,143.328,144.106,1353977.3027193,0
+CME.US,D,20180322,000000,143.23,144.973,139.913,140.296,1784116.5089747,0
+CME.US,D,20180323,000000,140.602,141.596,138.397,138.505,2420537.2026136,0
+CME.US,D,20180326,000000,140.06,142.432,139.784,141.664,2211016.1705406,0
+CME.US,D,20180327,000000,141.724,143.535,138.071,139.282,2095457.1722061,0
+CME.US,D,20180328,000000,139.282,146.606,137.048,139.155,2333162.9541717,0
+CME.US,D,20180329,000000,138.859,141.901,137.245,141.694,4482136.1043592,0
+CME.US,D,20180402,000000,141.586,141.586,136.142,138.151,2049522.4805267,0
+CME.US,D,20180403,000000,137.767,141.005,137.284,140.66,2205499.0908266,0
+CME.US,D,20180404,000000,138.436,141.064,137.56,140.602,1734968.6846979,0
+CME.US,D,20180405,000000,141.832,143.762,140.837,142.777,2066365.2685324,0
+CME.US,D,20180406,000000,141.763,141.911,137.677,138.623,1499760.8771416,0
+CME.US,D,20180409,000000,139.037,142.285,138.505,139.449,1654975.6001675,0
+CME.US,D,20180410,000000,141.044,144.175,140.965,143.299,2257544.1184441,0
+CME.US,D,20180411,000000,141.241,141.241,140.602,141.241,1485395.7465513,0
+CME.US,D,20180412,000000,142.305,145.563,141.911,143.85,2050967.0187984,0
+CME.US,D,20180413,000000,144.874,144.943,142.187,143.161,1170819.6020291,0
+CME.US,D,20180416,000000,144.499,145.356,143.623,143.673,1167074.1641897,0
+CME.US,D,20180417,000000,144.372,145.986,144.165,144.332,1815049.1323026,0
+CME.US,D,20180418,000000,144.499,145.317,143.407,144.716,1171708.4705156,0
+CME.US,D,20180419,000000,145.081,145.897,143.575,144.077,1525852.9766548,0
+CME.US,D,20180420,000000,144.726,145.337,142.787,144.618,1824316.7291046,0
+CME.US,D,20180423,000000,144.519,144.814,142.954,143.84,1532623.6148972,0
+CME.US,D,20180424,000000,144.529,144.903,140.395,141.566,1751784.0447619,0
+CME.US,D,20180425,000000,141.704,142,140.031,141.104,1652389.2468345,0
+CME.US,D,20180426,000000,140.07,142.167,136.299,139.676,3480419.9224377,0
+CME.US,D,20180427,000000,138.328,139.549,136.359,137.845,1815877.0498071,0
+CME.US,D,20180430,000000,138.731,140.66,138.121,138.131,1612942.787181,0
+CME.US,D,20180501,000000,138.032,138.701,135.247,137.116,2240420.9559215,0
+CME.US,D,20180502,000000,137.067,138.574,136.349,136.999,1941261.3464282,0
+CME.US,D,20180503,000000,136.399,138.761,134.814,137.55,2393830.5140326,0
+CME.US,D,20180504,000000,137.353,140.425,136.438,139.43,1605119.7286508,0
+CME.US,D,20180507,000000,139.637,140.228,138.711,139.489,1406401.2422746,0
+CME.US,D,20180508,000000,139.342,139.893,138.101,138.82,1482950.5963263,0
+CME.US,D,20180509,000000,139.055,141.773,137.884,141.448,1492337.047543,0
+CME.US,D,20180510,000000,140.553,141.024,139.42,140.129,1749475.0183966,0
+CME.US,D,20180511,000000,140.011,140.159,138.849,139.539,1364077.8962744,0
+CME.US,D,20180514,000000,140.109,141.212,138.849,141.054,1525211.975495,0
+CME.US,D,20180515,000000,140.808,141.35,139.529,140.563,1406533.3027354,0
+CME.US,D,20180516,000000,140.69,141.044,139.587,140.76,1040142.7284775,0
+CME.US,D,20180517,000000,140.453,140.947,139.627,140.788,1245364.6846251,0
+CME.US,D,20180518,000000,140.71,140.917,139.539,139.962,2196153.2735978,0
+CME.US,D,20180521,000000,140.286,141.803,140.169,141.359,1121600.6682736,0
+CME.US,D,20180522,000000,141.251,141.438,139.125,140.897,1583935.1990324,0
+CME.US,D,20180523,000000,140.011,140.326,138.524,140.257,1172027.447321,0
+CME.US,D,20180524,000000,138.997,140.266,137.717,140.169,1681852.9514978,0
+CME.US,D,20180525,000000,139.627,140.149,138.849,139.804,1263363.5095881,0
+CME.US,D,20180529,000000,138.82,139.755,137.835,138.997,2125823.9672518,0
+CME.US,D,20180530,000000,139.804,145.533,139.017,144.963,2765384.6523096,0
+CME.US,D,20180531,000000,144.579,145.218,142.354,142.699,4175223.5299648,0
+CME.US,D,20180601,000000,144.017,146.98,143.456,146.744,1929745.6742428,0
+CME.US,D,20180604,000000,146.872,149.334,146.735,149.166,2265784.6912006,0
+CME.US,D,20180605,000000,148.113,149.608,148.113,149.324,2990019.496201,0
+CME.US,D,20180606,000000,149.983,152.758,149.54,152.02,2576885.6139032,0
+CME.US,D,20180607,000000,152.591,152.828,150.219,151.046,2190806.8566331,0
+CME.US,D,20180608,000000,150.761,151.016,149.244,150.367,1623626.4784631,0
+CME.US,D,20180611,000000,150.622,150.779,149.195,150.071,1648489.3998408,0
+CME.US,D,20180612,000000,149.825,150.318,148.349,149.717,1384405.0487469,0
+CME.US,D,20180613,000000,149.766,150.996,148.753,149.944,1759537.0096629,0
+CME.US,D,20180614,000000,150.219,151.469,147.916,148.536,1915301.3073758,0
+CME.US,D,20180615,000000,147.846,149.865,147.069,149.372,2358909.6647873,0
+CME.US,D,20180618,000000,148.654,149.274,148.093,148.821,1270229.6377021,0
+CME.US,D,20180619,000000,147.63,148.398,146.361,146.852,2293680.9397789,0
+CME.US,D,20180620,000000,147.63,148.536,146.961,147.069,1400227.9236551,0
+CME.US,D,20180621,000000,146.912,148.447,145.228,147.964,1600874.4927595,0
+CME.US,D,20180622,000000,148.516,149.501,147.571,148.133,2236428.6666053,0
+CME.US,D,20180625,000000,147.946,147.946,145.258,146.439,1508837.4942002,0
+CME.US,D,20180626,000000,146.754,148.25,145.297,145.612,1871764.0209855,0
+CME.US,D,20180627,000000,143.378,146.389,142.934,143.535,1599588.4270408,0
+CME.US,D,20180628,000000,143.919,145.12,142.826,144.125,1250777.1318202,0
+CME.US,D,20180629,000000,144.834,145.947,144.115,144.175,1917703.7919135,0
+CME.US,D,20180702,000000,143.791,144.293,143.338,144.244,1043498.0800325,0
+CME.US,D,20180703,000000,144.254,145.69,141.389,141.724,582070.7030547,0
+CME.US,D,20180705,000000,141.98,142.393,140.169,140.985,1517312.7282372,0
+CME.US,D,20180706,000000,140.808,142.068,140.296,141.104,1789845.9012758,0
+CME.US,D,20180709,000000,141.793,144.067,141.606,143.83,1878568.1822679,0
+CME.US,D,20180710,000000,143.938,145.021,142.964,144.401,1591793.8123022,0
+CME.US,D,20180711,000000,143.259,145.819,142.639,145.494,1600360.4728119,0
+CME.US,D,20180712,000000,146.389,147.246,145.11,146.626,1405604.8161109,0
+CME.US,D,20180713,000000,146.852,147.04,145.238,146.803,1160992.2720431,0
+CME.US,D,20180716,000000,146.725,148.181,146.154,147.964,819789.69106638,0
+CME.US,D,20180717,000000,147.964,148.802,147.168,148.673,1011176.7901664,0
+CME.US,D,20180718,000000,149.037,150.839,148.733,150.415,1170098.348743,0
+CME.US,D,20180719,000000,150.219,150.829,148.467,148.526,1467382.6996925,0
+CME.US,D,20180720,000000,148.093,148.782,147.177,148.654,1113918.8128513,0
+CME.US,D,20180723,000000,148.654,149.284,147.788,148.92,1494837.0536517,0
+CME.US,D,20180724,000000,148.615,149.107,147.462,148.171,1595505.7271015,0
+CME.US,D,20180725,000000,147.759,149.441,147.63,149.097,1883930.8528278,0
+CME.US,D,20180726,000000,151.183,151.283,146.252,146.409,2595766.1964047,0
+CME.US,D,20180727,000000,146.006,146.793,145.455,145.553,1740149.5181618,0
+CME.US,D,20180730,000000,145.563,145.799,141.419,141.793,1440721.7243479,0
+CME.US,D,20180731,000000,142.028,142.393,139.272,139.942,1759676.1810718,0
+CME.US,D,20180801,000000,140.621,143.89,139.893,141.97,1739439.4392224,0
+CME.US,D,20180802,000000,141.97,142.669,139.716,141.645,1535482.2159496,0
+CME.US,D,20180803,000000,141.753,142.787,140.73,142.167,1090675.1558935,0
+CME.US,D,20180806,000000,142.167,142.984,141.871,142.383,1258133.9153388,0
+CME.US,D,20180807,000000,143.063,144.115,142.58,143.732,1150415.2449795,0
+CME.US,D,20180808,000000,143.712,144.411,142.56,144.007,1350451.2884149,0
+CME.US,D,20180809,000000,143.958,144.135,143.112,143.328,1008591.4526829,0
+CME.US,D,20180810,000000,142.709,144.431,142.285,144.175,1303179.7385319,0
+CME.US,D,20180813,000000,144.244,146.084,143.919,144.204,1321011.9641442,0
+CME.US,D,20180814,000000,144.254,146.478,144.224,146.281,1373560.8532125,0
+CME.US,D,20180815,000000,145.877,147.699,145.672,147.462,1877069.8039623,0
+CME.US,D,20180816,000000,148.536,149.117,147.768,148.191,1490855.9386822,0
+CME.US,D,20180817,000000,148.368,149.618,147.492,148.979,1966096.839864,0
+CME.US,D,20180820,000000,148.959,149.953,148.831,149.234,1024070.970393,0
+CME.US,D,20180821,000000,148.989,149.411,146.882,147.207,1636691.3214392,0
+CME.US,D,20180822,000000,146.498,147.502,146.361,146.783,804182.17629432,0
+CME.US,D,20180823,000000,146.793,148.378,146.793,147.462,1191789.7873611,0
+CME.US,D,20180824,000000,147.788,149.037,147.049,148.94,1033490.9446498,0
+CME.US,D,20180827,000000,149.501,151.253,149.461,150.042,1520834.6791429,0
+CME.US,D,20180828,000000,150.071,150.525,148.91,149.156,1190269.060362,0
+CME.US,D,20180829,000000,149.027,151.479,148.9,151.43,1863203.4555739,0
+CME.US,D,20180830,000000,151.173,152.581,150.869,152.434,1397988.990919,0
+CME.US,D,20180831,000000,152.139,153.902,151.932,153.695,1582251.9360814,0
+CME.US,D,20180904,000000,153.695,155.741,153.695,155.721,1957742.4919412,0
+CME.US,D,20180905,000000,155.654,155.978,150.268,150.662,2941930.1873103,0
+CME.US,D,20180906,000000,151.361,153.094,150.672,152.601,1672055.0811532,0
+CME.US,D,20180907,000000,152.394,153.882,152.197,153.478,1584229.795445,0
+CME.US,D,20180910,000000,154.206,155.053,153.742,153.752,1212883.9063562,0
+CME.US,D,20180911,000000,154.088,154.206,152.671,152.808,1225430.6659858,0
+CME.US,D,20180912,000000,152.277,152.788,150.396,151.587,1144564.9665642,0
+CME.US,D,20180913,000000,151.666,153.104,151.529,152.167,1247155.627644,0
+CME.US,D,20180914,000000,152.631,153.595,152.287,152.897,1003546.7430788,0
+CME.US,D,20180917,000000,152.494,152.995,151.587,151.745,1069979.2499803,0
+CME.US,D,20180918,000000,151.479,152.768,151.479,152.247,1271082.9514492,0
+CME.US,D,20180919,000000,152.788,153.536,151.863,153.32,1309744.1592854,0
+CME.US,D,20180920,000000,154.088,154.492,153.104,153.989,1033203.459185,0
+CME.US,D,20180921,000000,154.285,154.866,153.359,154.669,2378143.762984,0
+CME.US,D,20180924,000000,154.502,155.299,153.772,154.314,1412011.780161,0
+CME.US,D,20180925,000000,154.659,154.905,152.877,153.311,1652576.1631789,0
+CME.US,D,20180926,000000,153.311,153.989,152.247,152.788,1589646.3060389,0
+CME.US,D,20180927,000000,152.877,153.705,151.755,151.833,1151759.214131,0
+CME.US,D,20180928,000000,151.183,152.05,150.16,150.318,1630354.4510182,0
+CME.US,D,20181001,000000,151.331,153.902,150.564,153.882,1179783.4597712,0
+CME.US,D,20181002,000000,153.782,154.304,152.374,154.098,1929864.5286576,0
+CME.US,D,20181003,000000,155.043,155.554,154.079,154.944,1277675.8159942,0
+CME.US,D,20181004,000000,155.18,160.466,154.944,159.424,2673315.1465599,0
+CME.US,D,20181005,000000,159.818,161.589,159.818,160.427,1893766.3096113,0
+CME.US,D,20181008,000000,160.211,160.379,158.833,159.778,1390374.181577,0
+CME.US,D,20181009,000000,158.971,160.811,158.794,159.985,1748038.6069224,0
+CME.US,D,20181010,000000,160.634,161.156,158.487,159.197,2724949.7708994,0
+CME.US,D,20181011,000000,158.842,159.472,153.969,155.467,3803639.9320467,0
+CME.US,D,20181012,000000,155.781,156.825,153.025,155.85,2000585.9529873,0
+CME.US,D,20181015,000000,155.28,155.594,153.271,153.508,1737532.6893377,0
+CME.US,D,20181016,000000,154.049,157.445,153.675,157.258,1841928.5153323,0
+CME.US,D,20181017,000000,157.966,160.349,156.401,160.122,1980034.2977313,0
+CME.US,D,20181018,000000,160.092,161.795,159.63,160.644,1695289.5954636,0
+CME.US,D,20181019,000000,159.718,162.327,159.512,161.293,1965356.2854336,0
+CME.US,D,20181022,000000,161.854,161.854,159.669,160.034,1673498.603575,0
+CME.US,D,20181023,000000,157.435,160.595,157.435,159.669,1738017.2496441,0
+CME.US,D,20181024,000000,159.068,162.219,158.39,159.915,2050359.5406784,0
+CME.US,D,20181025,000000,161.008,161.008,154.796,156.735,3320805.5543664,0
+CME.US,D,20181026,000000,156.155,159.748,155.634,157.75,2295329.6638401,0
+CME.US,D,20181029,000000,159.354,160.703,156.352,158.41,1719726.8758175,0
+CME.US,D,20181030,000000,159.424,161.353,158.567,161.156,1982807.5674088,0
+CME.US,D,20181031,000000,161.618,163.469,160.801,161.835,3530494.2016397,0
+CME.US,D,20181101,000000,162.308,164.808,161.657,162.298,3848074.2137211,0
+CME.US,D,20181102,000000,163.025,164.867,161.589,162.376,2033542.1489151,0
+CME.US,D,20181105,000000,162.977,164.936,162.662,163.823,3838971.1845702,0
+CME.US,D,20181106,000000,164.483,166.462,164.256,164.63,2938971.0171379,0
+CME.US,D,20181107,000000,165.802,166.697,164.246,166.649,3475537.7487853,0
+CME.US,D,20181108,000000,166.58,167.603,165.901,167.308,2477655.3836269,0
+CME.US,D,20181109,000000,167.426,168.155,165.349,167.555,2785576.6967722,0
+CME.US,D,20181112,000000,167.042,167.948,164.483,164.68,2770242.4455692,0
+CME.US,D,20181113,000000,165.3,165.92,163.902,165.418,3038740.6636042,0
+CME.US,D,20181114,000000,166.157,167.958,163.961,166.048,3688583.779313,0
+CME.US,D,20181115,000000,165.211,169.257,164.867,169.178,4167042.8923406,0
+CME.US,D,20181116,000000,168.746,173.244,168.499,172.733,2589653.8287672,0
+CME.US,D,20181119,000000,172.723,174.041,171.709,172.733,2298331.4996999,0
+CME.US,D,20181120,000000,171.797,172.043,168.322,169.72,3004024.0001484,0
+CME.US,D,20181121,000000,170.192,170.498,167.771,167.781,2076741.1573558,0
+CME.US,D,20181123,000000,167.298,167.663,166.196,167.21,1228442.6603428,0
+CME.US,D,20181126,000000,167.771,169.7,167.732,169.149,1972786.2101304,0
+CME.US,D,20181127,000000,168.804,171.777,168.736,171.462,1907000.7994871,0
+CME.US,D,20181128,000000,170.054,170.379,164.542,165.221,3811800.252677,0
+CME.US,D,20181129,000000,164.68,167.279,162.573,166.836,3054557.4434142,0
+CME.US,D,20181130,000000,165.694,168.46,165.497,167.85,3675582.9348681,0
+CME.US,D,20181203,000000,167.87,169.543,164.562,166.098,2911691.3893268,0
+CME.US,D,20181204,000000,166.688,167.181,164.739,166.186,2973925.3894231,0
+CME.US,D,20181206,000000,166.008,167.072,161.992,166.944,3268088.0342482,0
+CME.US,D,20181207,000000,167.368,169.67,165.014,165.851,2054465.6051609,0
+CME.US,D,20181210,000000,165.477,169.09,164.168,168.716,2196421.4579182,0
+CME.US,D,20181211,000000,170.311,170.754,167.111,167.958,3097951.494997,0
+CME.US,D,20181212,000000,169.7,170.98,167.023,167.171,2556076.9486734,0
+CME.US,D,20181213,000000,166.727,167.446,164.788,166.599,2152914.6470188,0
+CME.US,D,20181214,000000,165.635,166.984,164.572,166.324,1812887.4041435,0
+CME.US,D,20181217,000000,166.018,167.348,163.892,164.532,2172064.4296905,0
+CME.US,D,20181218,000000,165.211,166.649,160.88,162.032,2427812.7181562,0
+CME.US,D,20181219,000000,161.825,167.151,161.087,164.473,3216096.8466646,0
+CME.US,D,20181220,000000,164.453,166.619,162.997,163.892,2998805.5802457,0
+CME.US,D,20181221,000000,163.164,167.8,161.047,161.904,5558169.8185443,0
+CME.US,D,20181224,000000,160.85,162.229,156.529,156.548,1366200.0062951,0
+CME.US,D,20181226,000000,157.002,161.697,154.689,161.618,2061914.8310021,0
+CME.US,D,20181227,000000,160.634,165.172,159.404,164.955,2063943.4828506,0
+CME.US,D,20181228,000000,166.205,168.312,164.433,166.57,1469736.4234444,0
+CME.US,D,20181231,000000,167.219,168.647,166.295,168.352,1630925.3585489,0
+CME.US,D,20190102,000000,166.894,168.086,165.3,166.068,1979490.8181423,0
+CME.US,D,20190103,000000,165.841,167.909,162.14,162.445,2540962.1210053,0
+CME.US,D,20190104,000000,164.256,165.851,162.15,165.271,2514865.9580932,0
+CME.US,D,20190107,000000,163.892,165.871,163.696,164.473,1725652.3271105,0
+CME.US,D,20190108,000000,165.674,165.891,161.609,163.479,1783235.7672858,0
+CME.US,D,20190109,000000,162.958,163.322,159.098,159.818,3344211.7472761,0
+CME.US,D,20190110,000000,159,161.333,158.597,160.959,2888460.9384151,0
+CME.US,D,20190111,000000,159.374,161.647,158.724,161.599,1482151.1226133,0
+CME.US,D,20190114,000000,160.092,161.293,159.187,159.905,1886480.6355718,0
+CME.US,D,20190115,000000,158.862,163.548,158.862,162.838,1661245.4245083,0
+CME.US,D,20190116,000000,163.519,164.443,162.652,163.135,1225943.6700838,0
+CME.US,D,20190117,000000,162.908,163.725,161.854,162.248,1724517.622997,0
+CME.US,D,20190118,000000,163.115,164.7,161.835,164.168,1707640.2961014,0
+CME.US,D,20190122,000000,163.932,167.328,163.735,166.777,1874381.8656592,0
+CME.US,D,20190123,000000,166.974,168.282,166.098,168.076,1472028.180365,0
+CME.US,D,20190124,000000,167.86,167.879,166.137,166.767,1639207.581143,0
+CME.US,D,20190125,000000,167.485,168.312,166.028,166.412,1685542.5176037,0
+CME.US,D,20190128,000000,166.028,166.914,165.202,165.526,1229885.1669151,0
+CME.US,D,20190129,000000,165.379,165.644,161.313,162.179,1503296.0340934,0
+CME.US,D,20190130,000000,162.248,163.646,160.929,161.44,1728870.5389561,0
+CME.US,D,20190131,000000,160.86,163.361,160.22,163.125,2038203.8831828,0
+CME.US,D,20190201,000000,163.774,165.763,163.145,164.178,1671463.8566284,0
+CME.US,D,20190204,000000,163.902,164.493,157.159,162.475,2680726.7859623,0
+CME.US,D,20190205,000000,160.713,161.215,157.937,159.995,2911010.7700285,0
+CME.US,D,20190206,000000,159.443,159.837,158.233,159.108,1836105.6648589,0
+CME.US,D,20190207,000000,157.829,158.627,155.467,158.617,1935464.908047,0
+CME.US,D,20190208,000000,158.35,160.299,157.956,159.492,1519571.9779673,0
+CME.US,D,20190211,000000,159.818,160.309,158.587,158.694,1213411.13235,0
+CME.US,D,20190212,000000,159.354,161.687,158.911,160.132,1580772.85892,0
+CME.US,D,20190213,000000,160.329,162.367,160.202,161.47,2513465.1013587,0
+CME.US,D,20190214,000000,161.992,162.032,158.046,158.774,3238411.001148,0
+CME.US,D,20190215,000000,158.026,159.138,155.654,157.002,3429778.7991037,0
+CME.US,D,20190219,000000,156.874,157.946,155.781,155.978,1800128.3319268,0
+CME.US,D,20190220,000000,155.978,157.306,154.629,157.159,2455545.4149329,0
+CME.US,D,20190221,000000,157.002,158.006,156.668,157.946,2184543.1273903,0
+CME.US,D,20190222,000000,157.956,159.462,157.592,159.384,1508514.453996,0
+CME.US,D,20190225,000000,160.043,161.48,158.724,158.862,2163013.2088744,0
+CME.US,D,20190226,000000,158.961,160.614,158.507,159.424,1946991.754579,0
+CME.US,D,20190227,000000,159.187,161.323,158.694,160.969,1969053.9783371,0
+CME.US,D,20190228,000000,161.51,163.883,161.49,162.79,2380940.3972047,0
+CME.US,D,20190301,000000,163.272,164.67,162.888,163.41,2119167.1041757,0
+CME.US,D,20190304,000000,164.148,164.385,160.259,161.373,2634035.2862572,0
+CME.US,D,20190305,000000,162.002,162.681,156.932,157.513,2250403.7109115,0
+CME.US,D,20190306,000000,157.671,158.046,155.692,155.928,2055988.3638593,0
+CME.US,D,20190307,000000,155.683,156.194,154.049,155.053,2906329.7346167,0
+CME.US,D,20190308,000000,154.029,154.59,153.212,154.186,2039228.8755289,0
+CME.US,D,20190311,000000,154.166,155.27,153.349,153.536,1921934.8059088,0
+CME.US,D,20190312,000000,153.939,154.166,152.897,153.133,2250463.6460436,0
+CME.US,D,20190313,000000,153.605,154.423,151.096,152.522,2402157.4340135,0
+CME.US,D,20190314,000000,152.354,152.522,150.002,151.4,2694338.1560763,0
+CME.US,D,20190315,000000,150.967,153.615,150.485,152.926,3299537.7250727,0
+CME.US,D,20190318,000000,153.33,154.029,152.364,152.71,2040413.3562776,0
+CME.US,D,20190319,000000,152.758,153.546,151.016,151.666,2020834.8850331,0
+CME.US,D,20190320,000000,151.361,151.558,147.936,148.113,2559271.795976,0
+CME.US,D,20190321,000000,147.817,148.792,146.528,147.699,2046773.5912418,0
+CME.US,D,20190322,000000,146.498,147.807,145.081,146.803,3220678.3288061,0
+CME.US,D,20190325,000000,146.586,148.123,146.439,147.571,1704940.167602,0
+CME.US,D,20190326,000000,148.26,148.831,147.138,147.552,2058636.6840242,0
+CME.US,D,20190327,000000,147.177,147.414,145.612,146.144,1485535.9338097,0
+CME.US,D,20190328,000000,146.261,146.558,144.766,146.291,1732891.272064,0
+CME.US,D,20190329,000000,147.237,148.23,146.429,147.936,1652357.7554937,0
+CME.US,D,20190401,000000,148.91,149.914,148.073,149.708,1498458.5578278,0
+CME.US,D,20190402,000000,150.071,151.44,149.304,151.066,1639513.3519023,0
+CME.US,D,20190403,000000,151.253,153.359,150.849,151.41,1966140.521401,0
+CME.US,D,20190404,000000,150.839,152.434,150.839,152.227,1413530.4754607,0
+CME.US,D,20190405,000000,152.532,153.349,151.893,152.877,1855808.0697668,0
+CME.US,D,20190408,000000,152.828,155.102,152.217,154.963,1813735.638642,0
+CME.US,D,20190409,000000,154.136,155.033,152.257,153.488,1824095.2738703,0
+CME.US,D,20190410,000000,153.488,153.842,152.237,152.858,1776556.5555164,0
+CME.US,D,20190411,000000,153.498,154.146,152.848,153.301,1203721.957923,0
+CME.US,D,20190412,000000,154.747,156.027,154.472,155.437,1700135.1985268,0
+CME.US,D,20190415,000000,155.457,156.815,155.102,155.84,1278556.5576831,0
+CME.US,D,20190416,000000,156.658,156.982,155.594,156.322,1426052.8546975,0
+CME.US,D,20190417,000000,156.322,159.246,156.322,159.039,2500276.3247193,0
+CME.US,D,20190418,000000,159.768,161.018,158.113,158.507,2249300.4981385,0
+CME.US,D,20190422,000000,157.671,158.183,156.725,157.109,1667065.2274327,0
+CME.US,D,20190423,000000,157.129,157.7,155.988,157.119,1561471.7146432,0
+CME.US,D,20190424,000000,156.725,158.42,156.628,158.37,1710509.0556508,0
+CME.US,D,20190425,000000,157.75,160.192,157.474,159.995,1346264.9718062,0
+CME.US,D,20190426,000000,159.778,161.786,159.778,160.9,1845026.8569136,0
+CME.US,D,20190429,000000,160.516,161.422,158.734,159.591,2822606.4499922,0
+CME.US,D,20190430,000000,159.837,160.88,159.197,160.801,2034135.4051393,0
+CME.US,D,20190501,000000,157.052,158.477,154.146,157.573,2871342.8551409,0
+CME.US,D,20190502,000000,157.238,157.238,155.102,155.317,2785627.4892571,0
+CME.US,D,20190503,000000,155.487,156.677,154.886,156.312,2083433.5751714,0
+CME.US,D,20190506,000000,153.714,160.379,153.714,160.122,1799919.0668889,0
+CME.US,D,20190507,000000,159.207,162.632,159.207,160.092,2801177.1005964,0
+CME.US,D,20190508,000000,160.398,161.638,159.275,160.182,1723621.6435626,0
+CME.US,D,20190509,000000,158.911,162.79,158.674,161.815,1739512.5804007,0
+CME.US,D,20190510,000000,161.707,164.542,161.254,164.453,1705473.4886939,0
+CME.US,D,20190513,000000,162.662,165.034,162.504,163.853,1914136.1277713,0
+CME.US,D,20190514,000000,164.011,166.157,163.696,164.778,1804384.7421647,0
+CME.US,D,20190515,000000,163.509,165.104,162.918,163.439,1107602.2594244,0
+CME.US,D,20190516,000000,164.168,165.054,163.155,164.316,1180632.7101194,0
+CME.US,D,20190517,000000,163.774,166.038,163.774,165.231,1361443.7980054,0
+CME.US,D,20190520,000000,165.3,167.358,165.261,166.875,1391180.7662379,0
+CME.US,D,20190521,000000,167.515,168.785,167.091,167.702,1247559.9358242,0
+CME.US,D,20190522,000000,167.387,168.204,166.324,167.042,860718.27543027,0
+CME.US,D,20190523,000000,166.285,168.519,166.205,167.899,1323555.65179,0
+CME.US,D,20190524,000000,168.676,169.228,166.796,168.923,890771.17291899,0
+CME.US,D,20190528,000000,168.489,171.649,168.057,168.302,2845574.8116815,0
+CME.US,D,20190529,000000,168.362,171.492,168.362,171.255,2245062.3731953,0
+CME.US,D,20190530,000000,171.404,173.736,171.216,172.89,1316980.0566897,0
+CME.US,D,20190531,000000,170.822,173.214,170.822,172.663,1983055.4347354,0
+CME.US,D,20190603,000000,172.979,173.688,171.679,173.481,1942248.7523354,0
+CME.US,D,20190604,000000,174.721,175.893,173.027,175.243,1496150.5473122,0
+CME.US,D,20190605,000000,175.37,179.781,175.292,179.662,1813728.5276941,0
+CME.US,D,20190606,000000,179.721,181.06,177.112,180.568,1442207.9124573,0
+CME.US,D,20190607,000000,180.164,183.138,180.164,182.33,1224203.5195498,0
+CME.US,D,20190610,000000,183.393,184.555,182.861,183.324,1435047.1879305,0
+CME.US,D,20190611,000000,183.688,184.329,178.176,179.327,2777650.0215726,0
+CME.US,D,20190612,000000,179.043,180.695,178.462,179.437,1287811.9642887,0
+CME.US,D,20190613,000000,179.337,179.437,175.489,177.497,1783363.7643479,0
+CME.US,D,20190614,000000,178.039,178.462,176.521,177.842,1271952.5187913,0
+CME.US,D,20190617,000000,177.812,178.717,175.4,175.734,1302056.208765,0
+CME.US,D,20190618,000000,175.903,177.595,175.754,176.67,1512629.6611258,0
+CME.US,D,20190619,000000,176.661,178.393,176.197,178.019,1187380.9996684,0
+CME.US,D,20190620,000000,179.397,180.421,177.339,179.387,1289928.9950609,0
+CME.US,D,20190621,000000,178.52,181.306,177.939,178.136,2992535.7559048,0
+CME.US,D,20190624,000000,178.629,179.691,178.156,179.023,1331208.0475709,0
+CME.US,D,20190625,000000,179.465,179.643,178.049,178.924,1301495.4597312,0
+CME.US,D,20190626,000000,178.973,178.973,173.194,173.254,1649308.1746979,0
+CME.US,D,20190627,000000,173.825,176.287,173.717,174.927,1387738.0516085,0
+CME.US,D,20190628,000000,175.706,175.931,174.159,175.124,2370658.9824034,0
+CME.US,D,20190701,000000,176.354,177.732,174.455,177.359,1575135.9089415,0
+CME.US,D,20190702,000000,177.112,180.765,176.257,180.214,1143340.8676772,0
+CME.US,D,20190703,000000,180.431,181.996,179.731,181.966,958859.51482946,0
+CME.US,D,20190705,000000,182.103,183.462,180.982,182.98,980490.00246561,0
+CME.US,D,20190708,000000,182.704,183.64,181.533,182.252,796068.58475015,0
+CME.US,D,20190709,000000,181.612,182.34,180.863,182.252,1076257.2011188,0
+CME.US,D,20190710,000000,182.38,184.377,182.193,183.314,1218309.5595975,0
+CME.US,D,20190711,000000,183.758,186.297,182.694,186.228,1295459.2808211,0
+CME.US,D,20190712,000000,186.76,187.499,185.057,187.183,1580352.2971448,0
+CME.US,D,20190715,000000,187.222,187.222,184.968,185.894,1354399.896194,0
+CME.US,D,20190716,000000,186.464,186.898,183.423,183.59,1345577.2415601,0
+CME.US,D,20190717,000000,183.561,184.949,183.521,184.132,1078092.8415244,0
+CME.US,D,20190718,000000,186.101,186.376,183.501,186.101,899225.07411224,0
+CME.US,D,20190719,000000,186.288,187.115,184.742,184.801,912953.26694156,0
+CME.US,D,20190722,000000,185.51,186.504,184.072,186.002,1066437.9979304,0
+CME.US,D,20190723,000000,184.771,185.667,184.004,185.263,1116515.3246815,0
+CME.US,D,20190724,000000,185.894,186.455,178.816,181.936,1956034.8485976,0
+CME.US,D,20190725,000000,182.143,183.738,181.582,181.956,929814.34024193,0
+CME.US,D,20190726,000000,181.749,182.39,180.745,181.405,1318860.3944821,0
+CME.US,D,20190729,000000,181.857,182.37,179.475,180.095,1436052.8791324,0
+CME.US,D,20190730,000000,179.574,181.022,177.575,178.019,1311494.4683163,0
+CME.US,D,20190731,000000,175.636,176.808,174.199,175.41,2424578.2527153,0
+CME.US,D,20190801,000000,175.076,182.183,174.712,180.992,2798740.077169,0
+CME.US,D,20190802,000000,181.503,186.189,180.056,185.086,1982067.0129785,0
+CME.US,D,20190805,000000,183.423,185.323,179.731,182.143,1959401.3744993,0
+CME.US,D,20190806,000000,182.577,188.69,182.35,188.02,1587001.0334233,0
+CME.US,D,20190807,000000,186.524,189.624,184.771,188.473,2072406.526691,0
+CME.US,D,20190808,000000,189.211,190.589,186.81,190.452,1163783.8270154,0
+CME.US,D,20190809,000000,191.613,195.522,190.964,194.645,1165914.0638338,0
+CME.US,D,20190812,000000,192.352,195.492,191.061,191.505,1244245.218257,0
+CME.US,D,20190813,000000,191.633,193.779,188.296,192.449,1097048.5969037,0
+CME.US,D,20190814,000000,190.452,192.371,187.892,187.991,1613021.0076078,0
+CME.US,D,20190815,000000,190.176,192.439,188.591,191.918,1441204.2529549,0
+CME.US,D,20190816,000000,193.365,193.365,191.189,192.696,1303869.5004772,0
+CME.US,D,20190819,000000,193.995,195.993,193.001,195.492,839647.52097814,0
+CME.US,D,20190820,000000,195.532,196.358,192.716,192.933,966265.05913358,0
+CME.US,D,20190821,000000,194.054,194.153,191.249,192.617,1207924.5281268,0
+CME.US,D,20190822,000000,193.543,193.789,192.292,192.391,837274.49608179,0
+CME.US,D,20190823,000000,191.761,192.843,189.831,190.57,1715187.0435136,0
+CME.US,D,20190826,000000,191.081,193.799,191.081,193.64,885172.82522901,0
+CME.US,D,20190827,000000,194.379,196.25,193.799,195.058,1101204.4380215,0
+CME.US,D,20190828,000000,195.392,195.973,193.336,194.685,906556.46138835,0
+CME.US,D,20190829,000000,195.609,195.649,192.262,194.615,739653.37172836,0
+CME.US,D,20190830,000000,194.802,196.446,193.67,196.043,1050016.7875496,0
+CME.US,D,20190903,000000,194.94,196.8,194.595,196.466,1158535.9474715,0
+CME.US,D,20190904,000000,196.338,200.07,196.269,199.469,1255453.0879837,0
+CME.US,D,20190905,000000,202.146,202.874,198.996,199.577,1314965.6267371,0
+CME.US,D,20190906,000000,199.863,202.913,199.686,201.261,1212428.8056912,0
+CME.US,D,20190909,000000,202.009,202.776,194.508,195.147,1483840.4806624,0
+CME.US,D,20190910,000000,194.97,196.122,185.126,185.982,2838571.5438582,0
+CME.US,D,20190911,000000,186.484,187.115,182.793,183.393,2832543.4917457,0
+CME.US,D,20190912,000000,182.832,186.278,182.654,185.943,1949447.0633009,0
+CME.US,D,20190913,000000,186.613,186.957,183.364,186.307,1240056.869949,0
+CME.US,D,20190916,000000,186.101,189.379,185.687,187.4,1374936.3137045,0
+CME.US,D,20190917,000000,187.419,194.517,186.149,194.389,2784893.0299249,0
+CME.US,D,20190918,000000,194.743,195.954,192.804,195.669,1294786.7883205,0
+CME.US,D,20190919,000000,193.779,195.659,190.934,191.879,1519906.1925181,0
+CME.US,D,20190920,000000,192.716,192.716,189.92,191.121,2348959.4169877,0
+CME.US,D,20190923,000000,189.91,192.814,189.733,192.194,940271.49704118,0
+CME.US,D,20190924,000000,192.873,196.141,191.918,192.736,1247290.7356539,0
+CME.US,D,20190925,000000,193.178,193.779,191.151,193.07,1240372.7992052,0
+CME.US,D,20190926,000000,194.478,196.161,193.937,195.512,1381955.8351233,0
+CME.US,D,20190927,000000,196.613,197.234,193.011,193.621,1138655.7688664,0
+CME.US,D,20190930,000000,194.458,194.488,190.639,191.308,1240825.8681709,0
+CME.US,D,20191001,000000,191.308,191.82,188.591,190.747,1225737.452595,0
+CME.US,D,20191002,000000,190.166,191.751,187.282,188.158,1408562.9704337,0
+CME.US,D,20191003,000000,188.67,190.954,188.03,189.595,1144907.3079126,0
+CME.US,D,20191004,000000,190.333,195.689,190.087,195.541,1172028.4631708,0
+CME.US,D,20191007,000000,194.655,195.157,192.549,193.11,1033871.8882868,0
+CME.US,D,20191008,000000,192.381,193.552,191.229,192.065,1398922.5567922,0
+CME.US,D,20191009,000000,193.966,194.999,192.391,194.773,862017.547195,0
+CME.US,D,20191010,000000,193.937,196.673,193.74,195.422,745770.81861442,0
+CME.US,D,20191011,000000,197.164,197.164,191.692,192.666,1324621.2781241,0
+CME.US,D,20191014,000000,193.188,194.546,191.938,192.242,867471.64422775,0
+CME.US,D,20191015,000000,192.933,193.72,191.367,192.439,803526.95323859,0
+CME.US,D,20191016,000000,191.219,191.987,188.867,191.938,1295458.2649713,0
+CME.US,D,20191017,000000,191.879,193.011,190.373,192.823,1575477.2344402,0
+CME.US,D,20191018,000000,193.326,193.837,191.564,192.961,1375423.92156,0
+CME.US,D,20191021,000000,192.125,192.764,186.297,186.553,1436527.2809417,0
+CME.US,D,20191022,000000,186.681,187.823,182.4,182.871,1774823.5159303,0
+CME.US,D,20191023,000000,182.764,184.771,181.159,183.068,1171703.3912672,0
+CME.US,D,20191024,000000,183.708,185.027,182.34,184.013,1325376.0544501,0
+CME.US,D,20191025,000000,184.239,185.018,181.415,181.463,1542550.4981537,0
+CME.US,D,20191028,000000,182.34,182.597,178.284,181.651,2831289.9332174,0
+CME.US,D,20191029,000000,181.966,184.259,181.012,181.976,2758809.0572094,0
+CME.US,D,20191030,000000,184.565,187.774,182.961,185.55,1761960.8270443,0
+CME.US,D,20191031,000000,184.84,189.536,184.624,186.258,1702281.6889403,0
+CME.US,D,20191101,000000,187.312,188.118,181.523,182.41,1500497.3681733,0
+CME.US,D,20191104,000000,182.625,183.196,178.059,178.353,1521974.4625049,0
+CME.US,D,20191105,000000,178.353,179.23,177.261,178.284,1302178.1107288,0
+CME.US,D,20191106,000000,178.146,180.027,177.891,179.791,1079033.5183456,0
+CME.US,D,20191107,000000,180.145,180.204,178.088,180.125,1130541.1614726,0
+CME.US,D,20191108,000000,180.075,181.503,178.816,179.407,1294973.7046651,0
+CME.US,D,20191111,000000,178.766,180.815,178.51,179.84,853947.63718788,0
+CME.US,D,20191112,000000,180.095,182.714,179.447,182.39,1114933.6467004,0
+CME.US,D,20191113,000000,183.413,186.455,183.226,185.225,1193563.4609352,0
+CME.US,D,20191114,000000,185.057,186.79,184.102,186.534,1170531.1007147,0
+CME.US,D,20191115,000000,187.193,187.193,184.594,184.84,1306438.5843655,0
+CME.US,D,20191118,000000,185.45,186.13,183.827,185.894,1182294.6402266,0
+CME.US,D,20191119,000000,184.929,187.125,184.771,186.641,920110.94391917,0
+CME.US,D,20191120,000000,186.818,188.965,185.697,187.055,1311507.6743624,0
+CME.US,D,20191121,000000,187.734,188.296,185.727,186.041,1055389.6166064,0
+CME.US,D,20191122,000000,185.924,187.517,185.46,187.302,940387.30390684,0
+CME.US,D,20191125,000000,187.853,188.975,186.081,187.212,1068385.3818029,0
+CME.US,D,20191126,000000,187.36,187.853,184.988,186.376,2729077.1682254,0
+CME.US,D,20191127,000000,186.346,186.396,181.553,181.956,1902536.140061,0
+CME.US,D,20191129,000000,181.06,184.23,180.608,183.521,1275987.4737949,0
+CME.US,D,20191202,000000,183.59,185.952,182.871,184.072,1551121.2220623,0
+CME.US,D,20191203,000000,184.132,187.095,183.393,184.771,1455031.9990547,0
+CME.US,D,20191204,000000,183.472,185.952,183.462,185.382,1151121.2605201,0
+CME.US,D,20191205,000000,185.46,188.03,184.978,187.784,1327796.8242824,0
+CME.US,D,20191206,000000,187.38,188.256,185.687,186.455,1799663.0727649,0
+CME.US,D,20191209,000000,186.543,186.75,185.46,186.248,1188324.7240386,0
+CME.US,D,20191210,000000,186.396,187.714,185.44,186.356,1286251.6191513,0
+CME.US,D,20191211,000000,186.622,187.212,185.737,186.012,1309417.0556824,0
+CME.US,D,20191212,000000,185.52,186.8,183.511,184.555,1817320.572229,0
+CME.US,D,20191213,000000,184.526,186.573,183.236,185.894,991000.99929889,0
+CME.US,D,20191216,000000,185.894,187.636,184.112,184.594,1700408.4620957,0
+CME.US,D,20191217,000000,185.165,186.337,183.758,184.949,1370305.0549278,0
+CME.US,D,20191218,000000,185.323,185.5,181.316,182.163,1311545.2608013,0
+CME.US,D,20191219,000000,182.497,186.081,182.163,186.021,1353032.5624995,0
+CME.US,D,20191220,000000,186.258,187.764,183.935,184.023,3768610.3868836,0
+CME.US,D,20191223,000000,185.234,185.775,183.768,184.693,1506762.1132656,0
+CME.US,D,20191224,000000,184.013,185.106,183.088,184.771,825511.97241961,0
+CME.US,D,20191226,000000,184.88,186.149,184.299,185.215,1055343.90337,0
+CME.US,D,20191227,000000,185.146,186.76,184.269,186.534,1088447.3975041,0
+CME.US,D,20191230,000000,186.543,187.222,182.822,183.226,1100591.8806531,0
+CME.US,D,20191231,000000,183.245,184.742,182.448,184.633,1105215.0126322,0
+CME.US,D,20200102,000000,184.978,185.874,184.506,185.687,1592482.5583979,0
+CME.US,D,20200103,000000,185.027,188.63,184.968,188.178,1288124.8459958,0
+CME.US,D,20200106,000000,188.65,189.763,187.35,188.906,1445659.7697337,0
+CME.US,D,20200107,000000,189.014,189.516,186.671,188.571,1052351.2101574,0
+CME.US,D,20200108,000000,189.074,191.682,189.074,189.586,1644152.7374767,0
+CME.US,D,20200109,000000,189.674,193.395,189.092,191.77,1812362.2098493,0
+CME.US,D,20200110,000000,191.702,192.164,188.296,188.65,1998350.0678002,0
+CME.US,D,20200113,000000,188.207,188.68,186.593,187.794,1354187.5836069,0
+CME.US,D,20200114,000000,188.158,188.542,186.76,187.252,1370391.4021523,0
+CME.US,D,20200115,000000,188.266,190.225,186.74,188.591,1288189.8603766,0
+CME.US,D,20200116,000000,188.896,190.629,188.827,190.56,1096242.0122429,0
+CME.US,D,20200117,000000,190.677,191.898,189.28,190.294,1372957.4384914,0
+CME.US,D,20200121,000000,190.836,192.519,190.048,190.294,1287058.2038121,0
+CME.US,D,20200122,000000,190.767,191.78,189.841,190.855,1035496.2319551,0
+CME.US,D,20200123,000000,191.022,192.381,190.058,191.564,1197537.4649568,0
+CME.US,D,20200124,000000,192.085,192.971,191.515,192.479,1354009.8099097,0
+CME.US,D,20200127,000000,192.164,197.037,191.672,195.915,1870111.2335256,0
+CME.US,D,20200128,000000,195.934,196.742,194.94,196.122,1529360.7056647,0
+CME.US,D,20200129,000000,196.663,197.913,194.704,196.466,1001368.7613247,0
+CME.US,D,20200130,000000,196.083,201.348,195.973,201.251,1695053.9183335,0
+CME.US,D,20200131,000000,200.561,202.687,198.879,199.714,1777007.5927826,0
+CME.US,D,20200203,000000,200.521,200.955,197.007,197.381,1806544.4386244,0
+CME.US,D,20200204,000000,199.133,200.955,197.588,198.268,1792897.513771,0
+CME.US,D,20200205,000000,198.916,199.537,194.458,196.328,2033266.8536468,0
+CME.US,D,20200206,000000,196.092,197.381,193.424,195.589,1391450.9822577,0
+CME.US,D,20200207,000000,195.689,198.002,195.609,196.122,1264417.9615754,0
+CME.US,D,20200210,000000,196.584,197.745,195.137,196.279,1133559.2509276,0
+CME.US,D,20200211,000000,196.476,197.884,194.369,194.704,1380910.5257831,0
+CME.US,D,20200212,000000,191.426,193.158,187.666,190.983,2581163.3569848,0
+CME.US,D,20200213,000000,191.032,193.395,190.304,191.613,1189451.3013545,0
+CME.US,D,20200214,000000,191.544,196.151,191.348,196.053,1146324.4182424,0
+CME.US,D,20200218,000000,193.296,196.997,193.296,196.279,1348576.0298709,0
+CME.US,D,20200219,000000,196.387,197.154,190.747,190.874,2016054.2963507,0
+CME.US,D,20200220,000000,191.308,192.529,188.296,192.262,1743955.9069831,0
+CME.US,D,20200221,000000,192.075,193.759,190.874,192.115,3119467.1916173,0
+CME.US,D,20200224,000000,190.677,195.215,189.733,192.539,2831671.8927041,0
+CME.US,D,20200225,000000,192.863,194.301,190.313,191.623,2993963.0247316,0
+CME.US,D,20200226,000000,195.896,204.479,194.714,202.52,4788763.2249884,0
+CME.US,D,20200227,000000,203.574,207.275,193.375,193.533,4284111.4433274,0
+CME.US,D,20200228,000000,189.644,192.115,180.204,182.881,5165102.0153467,0
+CME.US,D,20200302,000000,182.547,193.473,182.467,192.626,4096684.1263533,0
+CME.US,D,20200303,000000,192.617,201.261,192.007,198.769,4080713.9532388,0
+CME.US,D,20200304,000000,200.247,206.567,197.608,205.719,2552938.9889539,0
+CME.US,D,20200305,000000,201.458,205.887,199.31,204.065,3044761.6047689,0
+CME.US,D,20200306,000000,200.03,202.826,195.679,198.956,3012653.6433395,0
+CME.US,D,20200309,000000,187.892,196.584,186.818,189.231,3567326.8800181,0
+CME.US,D,20200310,000000,192.459,196.23,184.436,191.161,2956955.6202049,0
+CME.US,D,20200311,000000,186.012,187.499,177.655,179.801,3050660.6439697,0
+CME.US,D,20200312,000000,164.778,173.491,158.143,159.138,4534380.2385178,0
+CME.US,D,20200313,000000,166.482,170.064,152.158,168.076,4749061.7870606,0
+CME.US,D,20200316,000000,150.525,155.584,137.029,137.176,6228823.6311824,0
+CME.US,D,20200317,000000,142,155.554,138.446,153.33,3901025.37927,0
+CME.US,D,20200318,000000,144.067,146.931,126.967,132.057,5064749.2711532,0
+CME.US,D,20200319,000000,134.34,146.222,121.711,143.338,4573679.3999649,0
+CME.US,D,20200320,000000,143.289,151.341,129.478,146.291,5547770.5651779,0
+CME.US,D,20200323,000000,145.74,145.74,126.249,128.868,4167327.3302563,0
+CME.US,D,20200324,000000,135.935,141.537,133.613,140.621,3435042.9322428,0
+CME.US,D,20200325,000000,140.375,148.31,135.148,144.372,4499781.4136271,0
+CME.US,D,20200326,000000,145.907,163.449,145.001,161.47,3892089.9653195,0
+CME.US,D,20200327,000000,154.216,164.7,151.607,158.233,2532907.4487436,0
+CME.US,D,20200330,000000,161.53,163.37,157.799,160.673,2490139.1605752,0
+CME.US,D,20200331,000000,158.981,161.45,154.088,159.688,2757237.5377253,0
+CME.US,D,20200401,000000,151.883,154.806,150.111,153.488,2526573.6258716,0
+CME.US,D,20200402,000000,153.792,156.509,150.338,155.683,2528843.0340988,0
+CME.US,D,20200403,000000,154.236,161.51,153.408,160.437,1891880.8925704,0
+CME.US,D,20200406,000000,166.008,169.927,164.749,168.479,2555152.5254474,0
+CME.US,D,20200407,000000,172.997,174.986,162.731,163.282,2651557.6777115,0
+CME.US,D,20200408,000000,166.098,167.948,162.691,167.131,1824664.1497015,0
+CME.US,D,20200409,000000,167.958,176.424,167.958,175.626,3451761.7865854,0
+CME.US,D,20200413,000000,173.234,174.15,167.358,168.696,1397115.3601781,0
+CME.US,D,20200414,000000,169.68,174.672,169.68,173.697,2063299.4341415,0
+CME.US,D,20200415,000000,169.877,172.673,169.415,170.822,1784520.8171548,0
+CME.US,D,20200416,000000,172.22,173.864,170.114,173.007,1300059.0482572,0
+CME.US,D,20200417,000000,174.976,177.555,173.628,176.965,1729377.4479559,0
+CME.US,D,20200420,000000,177.438,177.565,166.393,170.488,2880543.4058628,0
+CME.US,D,20200421,000000,165.773,168.608,157.849,164.405,2742361.4347364,0
+CME.US,D,20200422,000000,167.535,168.46,163.774,165.674,1942949.6886276,0
+CME.US,D,20200423,000000,165.104,168.057,164.06,164.837,1460225.0227148,0
+CME.US,D,20200424,000000,167.416,169.582,165.536,168.736,1606431.1906119,0
+CME.US,D,20200427,000000,170.458,174.366,169.425,173.391,2278947.0557478,0
+CME.US,D,20200428,000000,174.071,177.329,169.169,170.212,2317556.4552494,0
+CME.US,D,20200429,000000,172.388,176.157,167.259,167.593,2592944.1659416,0
+CME.US,D,20200430,000000,166.54,166.914,161.126,164.582,2613237.7953741,0
+CME.US,D,20200501,000000,162.022,163.42,158.567,160.359,2660677.9763071,0
+CME.US,D,20200504,000000,161.205,161.618,157.622,159.374,2463035.274762,0
+CME.US,D,20200505,000000,161.697,166.885,160.122,164.867,1817189.527618,0
+CME.US,D,20200506,000000,165.802,166.599,160.142,160.407,1706248.5820141,0
+CME.US,D,20200507,000000,163.085,168.519,161.45,164.847,1859135.99338,0
+CME.US,D,20200508,000000,166.659,167.909,165.989,167.653,1565290.2936609,0
+CME.US,D,20200511,000000,165.271,170.951,164.749,170.074,2111760.5440218,0
+CME.US,D,20200512,000000,171.432,172.132,165.438,165.477,1415976.6415353,0
+CME.US,D,20200513,000000,162.229,165.359,161.116,164.355,1633640.7247936,0
+CME.US,D,20200514,000000,163.045,167.072,162.199,166.717,1630159.4078759,0
+CME.US,D,20200515,000000,165.901,168.027,164.02,167.229,1952205.0952332,0
+CME.US,D,20200518,000000,171.148,172.9,169.641,171.6,1450165.0631477,0
+CME.US,D,20200519,000000,170.705,171.787,165.625,165.998,1131391.4276703,0
+CME.US,D,20200520,000000,167.21,168.578,166.452,166.993,1029464.1164438,0
+CME.US,D,20200521,000000,165.635,167.505,164.03,164.552,1957237.6146409,0
+CME.US,D,20200522,000000,164.316,165.281,162.554,165.113,1082068.8772455,0
+CME.US,D,20200526,000000,168.145,170.763,166.904,168.509,1727898.3707944,0
+CME.US,D,20200527,000000,170.566,171.679,158.911,163.025,4182855.6087517,0
+CME.US,D,20200528,000000,164.433,168.332,162.613,166.688,2704232.5321424,0
+CME.US,D,20200529,000000,164.188,168.785,164.188,168.617,1906939.8485051,0
+CME.US,D,20200601,000000,168.007,171.295,167.938,168.372,1562094.4305085,0
+CME.US,D,20200602,000000,168.027,168.312,162.858,165.094,2477570.0522522,0
+CME.US,D,20200603,000000,166.58,172.575,165.319,172.003,2379084.4398051,0
+CME.US,D,20200604,000000,171.571,171.944,167.87,170.399,1769702.6175987,0
+CME.US,D,20200605,000000,173.765,179.101,173.274,177.438,3284335.5343306,0
+CME.US,D,20200608,000000,177.595,178.096,173.668,177.094,2190185.1566174,0
+CME.US,D,20200609,000000,174.849,178.363,174.495,177.291,3340824.9043803,0
+CME.US,D,20200610,000000,176.364,177.182,174.327,175.046,2597413.9046162,0
+CME.US,D,20200611,000000,172.181,172.299,161.432,161.58,3157163.3422396,0
+CME.US,D,20200612,000000,164.877,165.034,159.63,162.071,3256004.5020812,0
+CME.US,D,20200615,000000,159.138,163.065,158.794,162.002,2121025.0932747,0
+CME.US,D,20200616,000000,165.586,166.166,161.618,163.361,2491929.0877445,0
+CME.US,D,20200617,000000,164.473,166.402,162.544,165.448,2002190.9955113,0
+CME.US,D,20200618,000000,164.778,166.147,162.997,163.567,1269650.6033739,0
+CME.US,D,20200619,000000,165.763,166.846,161.687,162.81,3298290.2616426,0
+CME.US,D,20200622,000000,161.874,162.868,160.112,162.426,1728635.8776758,0
+CME.US,D,20200623,000000,164.178,164.178,160.299,160.989,1909102.5925139,0
+CME.US,D,20200624,000000,158.901,159.512,153.911,155.357,2526185.5712868,0
+CME.US,D,20200625,000000,154.619,156.658,152.631,156.471,3214873.7636273,0
+CME.US,D,20200626,000000,155.771,156.037,149.569,150.692,3423935.6316364,0
+CME.US,D,20200629,000000,152.197,152.227,149.461,150.278,2657053.4245819,0
+CME.US,D,20200630,000000,151.627,151.656,149.668,150.77,2884997.9067919,0
+CME.US,D,20200701,000000,150.052,157.799,149.865,156.677,3138165.9370226,0
+CME.US,D,20200702,000000,158.37,158.941,152.945,153.32,1696719.9118396,0
+CME.US,D,20200706,000000,154.285,155.663,152.494,153.802,2317123.7032777,0
+CME.US,D,20200707,000000,152.354,154.689,152.03,153.625,1757213.7614019,0
+CME.US,D,20200708,000000,153.142,156.932,153.074,155.898,1639983.6903129,0
+CME.US,D,20200709,000000,154.954,155.801,152.354,153.556,1442380.606906,0
+CME.US,D,20200710,000000,154.363,154.816,152.158,152.671,2107784.5083007,0
+CME.US,D,20200713,000000,153.733,156.815,152.926,153.251,1630594.191547,0
+CME.US,D,20200714,000000,154.295,154.56,152.177,153.585,1703333.0933786,0
+CME.US,D,20200715,000000,156.115,156.922,154.246,156.608,1789048.4592622,0
+CME.US,D,20200716,000000,155.88,156.421,153.605,155.102,1472728.1008074,0
+CME.US,D,20200717,000000,155.427,155.988,154.136,154.56,1724089.9502737,0
+CME.US,D,20200720,000000,153.114,156.244,153.114,155.741,1215573.8763587,0
+CME.US,D,20200721,000000,156.825,158.193,155.701,156.037,1541038.913802,0
+CME.US,D,20200722,000000,155.357,158.094,154.944,157.976,1326996.3347198,0
+CME.US,D,20200723,000000,158.459,159.265,156.264,156.715,1525760.5343323,0
+CME.US,D,20200724,000000,156.775,157.563,155.683,156.529,1342326.5225241,0
+CME.US,D,20200727,000000,155.663,157.002,154.6,155.387,1780364.9760371,0
+CME.US,D,20200728,000000,155.821,156.165,152.848,153.979,2000394.9732439,0
+CME.US,D,20200729,000000,153.468,155.654,151.952,152.945,2339560.7755746,0
+CME.US,D,20200730,000000,151.183,152.434,149.993,151.302,2836822.2506769,0
+CME.US,D,20200731,000000,152.129,154.265,151.43,154.146,1989238.9118518,0
+CME.US,D,20200803,000000,154.049,154.53,150.584,151.203,2399833.1699027,0
+CME.US,D,20200804,000000,150.751,152.129,150.377,151.331,1982685.6654451,0
+CME.US,D,20200805,000000,152.267,152.671,151.016,151.37,1197839.1723173,0
+CME.US,D,20200806,000000,150.722,152.494,150.445,152.11,1949216.4654193,0
+CME.US,D,20200807,000000,151.833,155.86,150.396,155.043,2052274.4173607,0
+CME.US,D,20200810,000000,155.457,156.086,151.961,153.388,2146955.6726858,0
+CME.US,D,20200811,000000,154.669,157.012,153.782,155.938,2120258.1267521,0
+CME.US,D,20200812,000000,157.592,159.788,157.189,157.661,1690341.3915809,0
+CME.US,D,20200813,000000,156.855,158.143,155.604,157.306,1257318.1880307,0
+CME.US,D,20200814,000000,156.874,159.788,156.845,159.039,1170513.8312698,0
+CME.US,D,20200817,000000,158.852,162.179,158.655,161.963,2077772.2448001,0
+CME.US,D,20200818,000000,162.435,163.449,159.945,161.235,1473353.8642218,0
+CME.US,D,20200819,000000,162.121,162.179,158.852,159.748,1410427.0546309,0
+CME.US,D,20200820,000000,158.617,161.343,158.203,160.634,1133823.3718492,0
+CME.US,D,20200821,000000,161.215,161.717,159.915,161.283,1319068.6436704,0
+CME.US,D,20200824,000000,161.52,162.81,160.466,162.524,1071701.1152197,0
+CME.US,D,20200825,000000,162.485,163.617,161.412,162.268,1242737.697304,0
+CME.US,D,20200826,000000,161.757,163.213,160.949,162.573,1480844.7399007,0
+CME.US,D,20200827,000000,163.115,165.339,162.613,163.686,1443967.3641356,0
+CME.US,D,20200828,000000,164.62,164.936,162.613,164.217,1315257.1756006,0
+CME.US,D,20200831,000000,164.64,164.64,162.997,163.135,1481361.8073974,0
+CME.US,D,20200901,000000,162.504,163.252,159.571,161.205,1445157.9399826,0
+CME.US,D,20200902,000000,160.192,162.938,158.774,160.211,2594772.6953994,0
+CME.US,D,20200903,000000,161.077,163.489,158.597,159.462,1953797.9475609,0
+CME.US,D,20200904,000000,160.437,160.811,154.639,157.356,2197862.9486408,0
+CME.US,D,20200908,000000,156.411,157.523,154.285,154.914,1803189.0870693,0
+CME.US,D,20200909,000000,155.377,158.084,155.14,156.648,1331440.6771518,0
+CME.US,D,20200910,000000,155.317,157.119,152.601,152.848,2204588.8894964,0
+CME.US,D,20200911,000000,152.71,153.408,151.086,152.167,2299386.9675369,0
+CME.US,D,20200914,000000,153.478,155.701,152.778,154.846,1041025.5018656,0
+CME.US,D,20200915,000000,155.731,157.277,155.053,156.735,1587188.9656175,0
+CME.US,D,20200916,000000,157.7,159.325,156.972,158.684,2022209.3296755,0
+CME.US,D,20200917,000000,157.406,159.453,156.638,159.167,1732810.0040881,0
+CME.US,D,20200918,000000,160.546,160.821,157.032,157.622,2493784.0292945,0
+CME.US,D,20200921,000000,155.494,157.425,153.685,156.342,2038585.8426695,0
+CME.US,D,20200922,000000,156.125,157.483,153.301,155.327,1244486.9904853,0
+CME.US,D,20200923,000000,152.317,155.908,151.086,151.38,1693990.3236989,0
+CME.US,D,20200924,000000,151.173,154.088,150.722,152.838,1350072.3764773,0
+CME.US,D,20200925,000000,152.561,155.701,152.187,155.514,1434763.7658645,0
+CME.US,D,20200928,000000,156.578,158.617,156.234,157.513,1498140.5968721,0
+CME.US,D,20200929,000000,157.661,158.3,153.035,154.886,1868082.5816771,0
+CME.US,D,20200930,000000,155.337,157.503,154.727,155.988,1418760.06971,0
+CME.US,D,20201001,000000,157.099,159.414,156.283,158.734,1403042.8431704,0
+CME.US,D,20201002,000000,157.099,158.674,156.658,157.099,1215484.4815851,0
+CME.US,D,20201005,000000,156.912,158.37,155.073,155.663,2059967.4471295,0
+CME.US,D,20201006,000000,156.982,158.871,155.701,156.952,1882013.9444462,0
+CME.US,D,20201007,000000,157.089,158.527,156.234,158.026,2191994.384931,0
+CME.US,D,20201008,000000,158.084,160.733,157.937,159.344,1510799.0999686,0
+CME.US,D,20201009,000000,160.309,160.417,157.296,157.946,1180486.4277628,0
+CME.US,D,20201012,000000,157.74,159.521,157.74,158.487,958399.33491593,0
+CME.US,D,20201013,000000,158.026,159.354,155.701,156.165,1354621.3514283,0
+CME.US,D,20201014,000000,156.529,157.513,155.15,155.437,1229676.9177268,0
+CME.US,D,20201015,000000,153.772,155.938,153.339,155.781,1436834.0675507,0
+CME.US,D,20201016,000000,156.371,158.026,154.482,156.628,1079380.9389424,0
+CME.US,D,20201019,000000,157.396,157.396,152.217,152.297,1377907.6740736,0
+CME.US,D,20201020,000000,152.808,153.852,151.883,152.09,2098269.0441724,0
+CME.US,D,20201021,000000,152.12,153.714,151.263,153.468,2297516.7882415,0
+CME.US,D,20201022,000000,153.822,153.892,151.853,152.424,1545103.3284468,0
+CME.US,D,20201023,000000,153.556,153.999,151.292,152.778,1138859.9546558,0
+CME.US,D,20201026,000000,151.164,152.03,147.237,149.344,1439410.2623868,0
+CME.US,D,20201027,000000,149.411,150.515,148.575,148.693,1679421.0073189,0
+CME.US,D,20201028,000000,144.687,145.445,137.55,139.449,3476962.9859128,0
+CME.US,D,20201029,000000,139.155,142.255,136.959,139.843,2518421.432039,0
+CME.US,D,20201030,000000,139.065,140.67,137.797,140.533,2089185.3161659,0
+CME.US,D,20201102,000000,142.649,144.302,140.64,141.97,2253049.9993768,0
+CME.US,D,20201103,000000,144.332,145.642,142.866,143.102,1898935.9687285,0
+CME.US,D,20201104,000000,143.929,145.7,140.149,140.316,2666316.9579851,0
+CME.US,D,20201105,000000,141.773,142.285,139.853,140.266,2170445.1652707,0
+CME.US,D,20201106,000000,141.547,141.556,139.194,140.405,1679753.1901705,0
+CME.US,D,20201109,000000,149.963,155.131,149.411,151.43,4502902.1039017,0
+CME.US,D,20201110,000000,151.076,157.464,150.209,157.306,3610198.7848557,0
+CME.US,D,20201111,000000,157.907,158.754,153.989,154.6,2093655.0548405,0
+CME.US,D,20201112,000000,153.241,154.019,148.683,150.111,1608901.7370793,0
+CME.US,D,20201113,000000,151.006,155.761,150.77,154.747,1661184.4735265,0
+CME.US,D,20201116,000000,157.129,157.887,154.886,157.366,1780713.4124838,0
+CME.US,D,20201117,000000,155.377,157.089,154.256,156.706,1472123.6702366,0
+CME.US,D,20201118,000000,156.972,158.173,154.442,154.57,1314291.1025371,0
+CME.US,D,20201119,000000,154.136,155.417,152.464,154.717,1043406.6535597,0
+CME.US,D,20201120,000000,155.19,156.952,153.822,156.135,1375827.2138904,0
+CME.US,D,20201123,000000,157.316,159.472,156.371,157.376,1879839.0102411,0
+CME.US,D,20201124,000000,158.744,162.367,158.41,161.48,2224708.8086305,0
+CME.US,D,20201125,000000,161.48,163.065,159.138,162.967,1960585.8552481,0
+CME.US,D,20201127,000000,162.721,164.217,161.934,162.948,987807.16784593,0
+CME.US,D,20201130,000000,161.825,163.292,161.254,163.184,2065136.090397,0
+CME.US,D,20201201,000000,165.044,168.125,164.001,167.052,2817445.9335224,0
+CME.US,D,20201202,000000,166.826,170.566,166.787,169.582,1795174.0329459,0
+CME.US,D,20201203,000000,169.08,170.488,167.239,169.425,1554998.7203626,0
+CME.US,D,20201204,000000,169.996,172.585,169.435,171.59,1419170.4729883,0
+CME.US,D,20201207,000000,168.312,171.245,167.909,170.783,1298824.7908731,0
+CME.US,D,20201208,000000,169.809,171.846,167.318,170.98,1657875.8510575,0
+CME.US,D,20201209,000000,172.634,172.811,169.493,170.832,1502043.4914149,0
+CME.US,D,20201210,000000,169.947,172.142,169.71,170.931,1954850.3678488,0
+CME.US,D,20201211,000000,169.867,172.663,168.391,168.863,2146434.5417903,0
+CME.US,D,20201214,000000,170.202,170.734,166.304,166.314,1475641.5577435,0
+CME.US,D,20201215,000000,167.239,169.917,166.511,169.907,1538178.2810501,0
+CME.US,D,20201216,000000,169.947,171.639,169.543,170.212,1306315.666552,0
+CME.US,D,20201217,000000,171.492,173.53,170.655,173.234,2086269.8275304,0
+CME.US,D,20201218,000000,173.491,175.163,170.36,172.339,3823282.4018222,0
+CME.US,D,20201221,000000,170.074,171.305,168.292,170.261,1954910.302981,0
+CME.US,D,20201222,000000,170.331,171.404,169.178,169.543,1069608.4648402,0
+CME.US,D,20201223,000000,169.957,171.709,168.794,168.933,1377179.3098395,0
+CME.US,D,20201224,000000,168.923,169.887,168.272,169.543,490691.97510027,0
+CME.US,D,20201228,000000,170.163,171.994,169.76,171.345,1001861.4484286,0
+CME.US,D,20201229,000000,172.063,172.388,169.74,169.897,918103.62491438,0
+CME.US,D,20201230,000000,170.832,171.157,168.863,169.09,856316.59868544,0
+CME.US,D,20201231,000000,169.612,173.087,169.178,172.92,1473986.7385842,0
+CME.US,D,20210104,000000,173.924,173.992,168.785,170.311,1513598.7817385,0
+CME.US,D,20210105,000000,170.606,170.734,168.608,170.134,1771996.4062185,0
+CME.US,D,20210106,000000,172.506,185.037,172.083,183.688,4687350.9495591,0
+CME.US,D,20210107,000000,187.35,189.309,185.234,188.837,2935962.0703301,0
+CME.US,D,20210108,000000,187.105,190.796,187.105,189.674,1965953.6050565,0
+CME.US,D,20210111,000000,188.581,190.294,187.134,188.955,1473050.125162,0
+CME.US,D,20210112,000000,189.299,191.977,188.63,191.386,1717807.9357365,0
+CME.US,D,20210113,000000,192.322,194.783,187.764,188.03,2078104.4276515,0
+CME.US,D,20210114,000000,188.305,188.945,184.033,184.417,1400205.5749617,0
+CME.US,D,20210115,000000,182.999,183.984,181.563,182.213,1449394.0332263,0
+CME.US,D,20210119,000000,183.531,184.604,181.454,182.557,1608829.6117507,0
+CME.US,D,20210120,000000,182.635,183.078,179.397,180.312,1281795.0865228,0
+CME.US,D,20210121,000000,179.958,179.958,176.738,176.867,1499504.8830176,0
+CME.US,D,20210122,000000,176.217,176.621,174.672,174.819,1195555.5421945,0
+CME.US,D,20210125,000000,174.485,175.843,172.939,175.124,1422018.9155436,0
+CME.US,D,20210126,000000,175.35,176.05,173.855,174.544,1314840.6772241,0
+CME.US,D,20210127,000000,173.324,174.318,168.824,169.829,2380673.2287341,0
+CME.US,D,20210128,000000,171.462,175.961,170.803,173.324,1594490.8932524,0
+CME.US,D,20210129,000000,171.719,173.884,169.001,172.624,1925987.0303573,0
+CME.US,D,20210201,000000,175.38,179.437,173.746,178.039,1666262.7061707,0
+CME.US,D,20210202,000000,179.958,183.945,179.741,182.38,1714582.6129428,0
+CME.US,D,20210203,000000,183.511,183.688,180.952,182.36,1365189.2358449,0
+CME.US,D,20210204,000000,183.275,185.066,182.517,183.837,1467885.5452933,0
+CME.US,D,20210205,000000,184.368,184.703,178.973,181.809,1833336.4585801,0
+CME.US,D,20210208,000000,183.275,183.975,180.695,182.133,2180364.9375793,0
+CME.US,D,20210209,000000,183.334,185.737,181.651,182.34,2133262.0187462,0
+CME.US,D,20210210,000000,181.543,182.547,173.511,175.922,2830166.4034505,0
+CME.US,D,20210211,000000,176.454,176.955,170.675,173.549,2647790.9070284,0
+CME.US,D,20210212,000000,173.697,175.331,172.979,175.124,1517475.264189,0
+CME.US,D,20210216,000000,175.813,180.381,173.835,179.918,2819121.0696756,0
+CME.US,D,20210217,000000,179.928,182.28,177.842,181.563,1593736.1169262,0
+CME.US,D,20210218,000000,180.518,184.506,180.204,184.269,1576260.454558,0
+CME.US,D,20210219,000000,185.195,186.622,183.226,185.293,1508009.5766957,0
+CME.US,D,20210222,000000,184.289,186.071,181.916,185.677,2129401.7898908,0
+CME.US,D,20210223,000000,185.677,189.743,184.279,188.788,3636656.5902605,0
+CME.US,D,20210224,000000,189.821,192.736,188.935,190.649,1770745.8952393,0
+CME.US,D,20210225,000000,192.706,197.047,191.888,194.546,2524634.3687967,0
+CME.US,D,20210226,000000,195.826,195.836,188.591,189.693,2831354.9475981,0
+CME.US,D,20210301,000000,191.938,200.994,191.928,199.193,2546223.2065951,0
+CME.US,D,20210302,000000,198.425,198.936,195.747,196.289,1677459.4015506,0
+CME.US,D,20210303,000000,196.033,198.317,195.215,195.472,1480328.6882537,0
+CME.US,D,20210304,000000,196.446,197.578,193.769,196.653,2249599.1579501,0
+CME.US,D,20210305,000000,198.523,204.824,197.735,203.19,3354301.1664842,0
+CME.US,D,20210308,000000,203.81,205.887,200.197,203.307,2580297.8530414,0
+CME.US,D,20210309,000000,202.599,204.036,199.537,200.04,2621042.5686098,0
+CME.US,D,20210310,000000,199.813,200.521,194.98,197.117,2086179.4169072,0
+CME.US,D,20210311,000000,195.816,197.864,193.74,196.131,1911762.0870253,0
+CME.US,D,20210312,000000,197.214,200.03,196.289,199.517,1789089.0932503,0
+CME.US,D,20210315,000000,199.449,200.304,196.338,199.459,1509015.2678976,0
+CME.US,D,20210316,000000,199.36,200.287,196.299,197.558,1307627.1285131,0
+CME.US,D,20210317,000000,199.479,199.616,196.653,197.057,1653769.786575,0
+CME.US,D,20210318,000000,198.238,200.601,195.669,196.299,1730749.860899,0
+CME.US,D,20210319,000000,195.245,195.245,191.544,193.306,5084659.9252493,0
+CME.US,D,20210322,000000,190.983,193.424,189.763,190.166,1404557.4750713,0
+CME.US,D,20210323,000000,190.422,191.741,188.286,190.717,1542900.9662998,0
+CME.US,D,20210324,000000,192.194,196.348,191.751,195.334,1522766.82527,0
+CME.US,D,20210325,000000,194.389,196.18,191.731,195.776,1173569.5071638,0
+CME.US,D,20210326,000000,195.462,199.143,194.241,198.839,1348921.4187686,0
+CME.US,D,20210329,000000,197.304,199.793,195.579,199.34,1065653.7619629,0
+CME.US,D,20210330,000000,199.734,199.734,194.891,195.482,1082448.8050328,0
+CME.US,D,20210331,000000,194.134,196.299,193.877,194.822,1683955.7603743,0
+CME.US,D,20210401,000000,195.729,196.781,194.349,196.594,1303062.9158164,0
+CME.US,D,20210405,000000,197.441,198.769,196.673,197.864,1123832.4900618,0
+CME.US,D,20210406,000000,199.626,199.724,194.96,195.629,1169889.0837051,0
+CME.US,D,20210407,000000,195.354,196.387,193.621,194.911,1152471.3247698,0
+CME.US,D,20210408,000000,195.108,195.776,192.509,193.385,1247175.9446381,0
+CME.US,D,20210409,000000,194.605,195.522,193.178,195.186,1103017.7297338,0
+CME.US,D,20210412,000000,194.586,195.856,194.241,195.255,1359232.2932112,0
+CME.US,D,20210413,000000,193.857,197.844,193.208,196.367,1436051.8632826,0
+CME.US,D,20210414,000000,195.57,197.785,194.901,197.224,879796.94862306,0
+CME.US,D,20210415,000000,197.244,198.385,193.907,194.655,2206929.4072024,0
+CME.US,D,20210416,000000,195.757,198.936,195.689,198.002,1332748.0757143,0
+CME.US,D,20210419,000000,197.588,198.169,194.743,196.112,1111752.0054438,0
+CME.US,D,20210420,000000,196.112,197.381,195.334,196.623,936895.82849213,0
+CME.US,D,20210421,000000,196.89,198.465,196.22,197.421,1098712.5587104,0
+CME.US,D,20210422,000000,196.81,197.735,196.092,196.633,1218734.1847715,0
+CME.US,D,20210423,000000,196.742,198.916,195.729,197.735,1106353.7801445,0
+CME.US,D,20210426,000000,198.729,198.729,194.802,195.245,948120.96766365,0
+CME.US,D,20210427,000000,194.734,195.689,194.211,195.334,1833920.5721568,0
+CME.US,D,20210428,000000,195.196,195.196,190.481,191.751,1794815.4380023,0
+CME.US,D,20210429,000000,191.77,194.724,191.367,194.34,1322789.701117,0
+CME.US,D,20210430,000000,194.064,195.245,191.495,192.676,1243235.4636564,0
+CME.US,D,20210503,000000,193.158,195.806,192.135,194.311,1182434.827485,0
+CME.US,D,20210504,000000,194.734,195.009,192.105,194.931,1534034.6301289,0
+CME.US,D,20210505,000000,195.098,195.442,193.385,193.69,1003034.7548307,0
+CME.US,D,20210506,000000,194.862,195.767,193.188,194.921,990363.04568805,0
+CME.US,D,20210507,000000,194.054,194.95,190.874,193.562,1642813.8475737,0
+CME.US,D,20210510,000000,195.019,200.127,194.064,198.455,1637209.4047855,0
+CME.US,D,20210511,000000,196.79,203.948,196.79,202.303,2467470.4745469,0
+CME.US,D,20210512,000000,202.235,207.078,201.506,204.194,3157864.2785318,0
+CME.US,D,20210513,000000,204.135,208.702,202.913,205.326,2074366.10076,0
+CME.US,D,20210514,000000,206.173,208.525,205.611,206.989,1218377.6215273,0
+CME.US,D,20210517,000000,207.688,207.935,203.22,206.457,789425.94356982,0
+CME.US,D,20210518,000000,206.192,206.772,204.135,204.351,982957.50138394,0
+CME.US,D,20210519,000000,201.486,203.337,199.223,202.086,1838122.126511,0
+CME.US,D,20210520,000000,202.038,207.137,201.112,206.054,1172274.2987978,0
+CME.US,D,20210521,000000,205.109,207.993,205.011,207.738,1011356.595563,0
+CME.US,D,20210524,000000,207.945,209.588,206.94,207.275,820437.80317421,0
+CME.US,D,20210525,000000,207.383,207.658,204.518,204.972,1239795.7965764,0
+CME.US,D,20210526,000000,206.399,207.235,204.144,206.173,846441.52376359,0
+CME.US,D,20210527,000000,206.714,208.229,205.877,208.032,1375858.7052311,0
+CME.US,D,20210528,000000,208.663,209.223,207.344,208.673,1068324.4308209,0
+CME.US,D,20210601,000000,209.372,211.586,203.081,203.317,1123848.743657,0
+CME.US,D,20210602,000000,203.849,206.605,203.474,206.34,897015.6010174,0
+CME.US,D,20210603,000000,206.557,208.869,204.637,207.905,1140449.7594344,0
+CME.US,D,20210604,000000,207.678,208.643,207.009,208.309,695344.03956694,0
+CME.US,D,20210607,000000,209.223,209.293,207.058,208.042,846365.33503619,0
+CME.US,D,20210608,000000,206.557,207.895,205.788,207.6,1105703.6363373,0
+CME.US,D,20210609,000000,206.615,208.613,205.719,206.428,1115152.0543857,0
+CME.US,D,20210610,000000,205.976,206.537,203.259,203.898,1047184.5985893,0
+CME.US,D,20210611,000000,203.938,205.453,203.464,205.414,843616.44575128,0
+CME.US,D,20210614,000000,205.149,207.57,204.745,207.56,898937.58864749,0
+CME.US,D,20210615,000000,208.594,208.643,207.019,207.835,868126.86728347,0
+CME.US,D,20210616,000000,206.389,210.986,206.073,209.617,1577015.2308843,0
+CME.US,D,20210617,000000,209.765,210.238,207.354,207.855,1024007.9877116,0
+CME.US,D,20210618,000000,206.428,207.62,201.162,201.832,3111559.8175619,0
+CME.US,D,20210621,000000,204.262,207.038,202.392,206.911,1460652.695438,0
+CME.US,D,20210622,000000,207.797,207.797,205.7,206.763,872444.22850329,0
+CME.US,D,20210623,000000,206.881,207.157,205.592,205.719,1013811.9042851,0
+CME.US,D,20210624,000000,206.497,208.338,205.995,207.835,1082985.1736738,0
+CME.US,D,20210625,000000,208.426,209.323,207.176,208.929,975587.51181929,0
+CME.US,D,20210628,000000,209.559,209.578,205.276,206.153,1029277.2000992,0
+CME.US,D,20210629,000000,206.34,206.979,204.204,204.312,1297881.066503,0
+CME.US,D,20210630,000000,204.204,204.695,202.313,203.721,1464741.4904757,0
+CME.US,D,20210701,000000,204.43,205.346,203.337,205.179,1276593.936065,0
+CME.US,D,20210702,000000,205.759,206.477,203.771,204.518,765946.60948191,0
+CME.US,D,20210706,000000,203.484,205.179,198.455,199.272,1534723.3762246,0
+CME.US,D,20210707,000000,198.996,200.267,196.751,198.228,1541273.5750824,0
+CME.US,D,20210708,000000,196.939,200.334,196.516,198.809,1372045.2054619,0
+CME.US,D,20210709,000000,198.809,200.895,198.435,200.788,1184248.1191974,0
+CME.US,D,20210712,000000,200.444,201.852,199.98,201.378,1120159.1775509,0
+CME.US,D,20210713,000000,201.378,202.756,199.911,201.565,1252332.397709,0
+CME.US,D,20210714,000000,201.486,202.136,200.728,201.299,889381.49053106,0
+CME.US,D,20210715,000000,200.798,202.579,200.621,201.555,898938.60449719,0
+CME.US,D,20210716,000000,202.186,203.13,199.724,200.501,1317860.7983785,0
+CME.US,D,20210719,000000,196.013,199.193,196.013,197.529,1110319.6573686,0
+CME.US,D,20210720,000000,197.097,201.014,197.097,199.773,1178186.5440447,0
+CME.US,D,20210721,000000,200.621,204.341,200.237,203.071,1629250.2223955,0
+CME.US,D,20210722,000000,202.56,203.514,199.734,200.531,1069505.8640206,0
+CME.US,D,20210723,000000,202.106,203.79,201.605,202.973,881161.23476853,0
+CME.US,D,20210726,000000,202.49,203.11,200.758,201.565,864271.71767659,0
+CME.US,D,20210727,000000,201.506,205.621,200.227,202.993,1109393.2024433,0
+CME.US,D,20210728,000000,200.945,206.586,200.227,204.44,1174035.7821755,0
+CME.US,D,20210729,000000,206.792,206.851,202.816,205.65,891943.46347138,0
+CME.US,D,20210730,000000,205.719,206.418,202.816,203.18,1022057.55629,0
+CME.US,D,20210802,000000,203.19,204.824,202.176,202.579,1364225.1944806,0
+CME.US,D,20210803,000000,202.579,202.923,197.952,199.96,1217165.7128366,0
+CME.US,D,20210804,000000,198.789,200.728,198.228,199.714,2265539.8714233,0
+CME.US,D,20210805,000000,200.434,201.201,198.326,199.479,1372009.6507224,0
+CME.US,D,20210806,000000,200.798,201.939,199.873,201.004,1700957.0209331,0
+CME.US,D,20210809,000000,201.496,201.535,199.577,200.294,801007.64598562,0
+CME.US,D,20210810,000000,200.187,200.808,198.898,200.117,1017918.9846172,0
+CME.US,D,20210811,000000,201.782,201.969,200,200.257,835828.94196044,0
+CME.US,D,20210812,000000,200.521,200.521,197.027,199.606,1173074.7883605,0
+CME.US,D,20210813,000000,199.31,199.449,197.755,198.307,569454.86564553,0
+CME.US,D,20210816,000000,197.5,198.622,195.579,198.455,759437.04461212,0
+CME.US,D,20210817,000000,198.12,198.749,195.502,196.742,966076.1110896,0
+CME.US,D,20210818,000000,196.151,196.496,187.853,189.251,6313186.901117,0
+CME.US,D,20210819,000000,187.931,190.619,187.636,189.733,1506707.257382,0
+CME.US,D,20210820,000000,190.57,192.429,189.467,189.998,1050801.023517,0
+CME.US,D,20210823,000000,189.95,193.562,189.664,193.326,1195132.9487197,0
+CME.US,D,20210824,000000,193.533,194.094,191.288,192.125,842607.70700039,0
+CME.US,D,20210825,000000,191.83,192.952,191.091,191.849,1097995.368823,0
+CME.US,D,20210826,000000,191.554,192.549,190.904,190.934,660914.86157586,0
+CME.US,D,20210827,000000,190.343,191.948,189.811,191.436,1067679.3662623,0
+CME.US,D,20210830,000000,191.091,193.1,190.343,190.894,870572.01750844,0
+CME.US,D,20210831,000000,191.278,193.424,190.667,193.208,1387172.2233264,0
+CME.US,D,20210901,000000,192.429,193.188,190.57,190.816,1555724.0370475,0
+CME.US,D,20210902,000000,190.914,191.475,187.587,189.289,1640966.0169716,0
+CME.US,D,20210903,000000,188.915,189.102,186.898,187.065,1108499.2547084,0
+CME.US,D,20210907,000000,186.593,186.996,184.486,185.588,1124209.3703,0
+CME.US,D,20210908,000000,185.598,186.209,184.082,185.579,1171855.7687219,0
+CME.US,D,20210909,000000,185.066,186.031,184.486,185.205,1413592.4422922,0
+CME.US,D,20210910,000000,184.614,185.934,181.986,182.084,1561518.4437294,0
+CME.US,D,20210913,000000,183.817,184.436,180.872,182.103,1660187.9249719,0
+CME.US,D,20210914,000000,183.61,184.359,180.825,181.739,1215762.8244027,0
+CME.US,D,20210915,000000,180.863,182.143,179.958,181.848,1564422.7580182,0
+CME.US,D,20210916,000000,182.36,184.122,181.533,181.582,1323747.647383,0
+CME.US,D,20210917,000000,181.022,182.527,180.548,181.543,1955122.615568,0
+CME.US,D,20210920,000000,180.618,182.064,178.924,180.922,1443397.4724545,0
+CME.US,D,20210921,000000,181.533,182.193,178.786,178.836,1350337.5132486,0
+CME.US,D,20210922,000000,180.618,182.822,179.091,182.203,1846050.83341,0
+CME.US,D,20210923,000000,183.078,186.8,182.99,186.189,1554203.3100485,0
+CME.US,D,20210924,000000,186.238,191.052,185.559,190.55,1963320.5226372,0
+CME.US,D,20210927,000000,190.973,194.163,190.068,190.954,1753912.2498808,0
+CME.US,D,20210928,000000,192.676,193.414,188.198,190.432,1946428.9738459,0
+CME.US,D,20210929,000000,190.018,190.57,188.571,188.778,1067885.5837512,0
+CME.US,D,20210930,000000,189.683,190.058,185.785,186.101,1447414.1421634,0
+CME.US,D,20211001,000000,186.947,189.801,184.397,189.182,1303537.3176258,0
+CME.US,D,20211004,000000,188.69,190.55,185.116,187.37,1438503.1086058,0
+CME.US,D,20211005,000000,186.268,191.977,186.12,190.855,1028799.7507408,0
+CME.US,D,20211006,000000,189.811,191.348,189.112,191.229,983752.91169809,0
+CME.US,D,20211007,000000,193.168,194.645,192.224,194.498,1523128.4677627,0
+CME.US,D,20211008,000000,193.611,194.714,190.904,193.937,1216104.1499014,0
+CME.US,D,20211011,000000,195.029,196.673,193.365,193.73,965902.40079111,0
+CME.US,D,20211012,000000,193.73,196.122,193.346,195.167,1119137.232754,0
+CME.US,D,20211013,000000,194.192,197.007,191.987,196.564,1600644.9107276,0
+CME.US,D,20211014,000000,196.722,199.429,195.551,199.252,1365989.7254074,0
+CME.US,D,20211015,000000,200.157,204.588,199.704,203.918,1814978.0228236,0
+CME.US,D,20211018,000000,203.1,206.28,202.746,205.877,1584461.4091764,0
+CME.US,D,20211019,000000,206.674,209.44,205.857,209.362,1728839.0476156,0
+CME.US,D,20211020,000000,209.588,209.588,205.03,206.103,1122699.8176477,0
+CME.US,D,20211021,000000,207.019,207.865,205.66,206.694,1251878.3128936,0
+CME.US,D,20211022,000000,206.901,210.435,206.29,209.736,1231139.741293,0
+CME.US,D,20211025,000000,209.785,210.386,208.476,209.49,1061141.3576009,0
+CME.US,D,20211026,000000,209.559,212.118,208.486,211.005,1384020.041711,0
+CME.US,D,20211027,000000,211.232,211.272,208.092,208.879,1586530.6950127,0
+CME.US,D,20211028,000000,208.219,210.74,207.403,210.11,1794230.3085758,0
+CME.US,D,20211029,000000,209.627,213.082,209.086,212.236,1369946.4599842,0
+CME.US,D,20211101,000000,213.299,213.299,208.347,210.1,834824.26660834,0
+CME.US,D,20211102,000000,210.267,213.024,209.588,212.285,1022825.5386623,0
+CME.US,D,20211103,000000,212.837,214.077,210.435,212.128,783031.169716,0
+CME.US,D,20211104,000000,221.48,222.188,210.927,212.256,1931319.2254262,0
+CME.US,D,20211105,000000,215.652,216.095,212.364,213.359,1417608.0961516,0
+CME.US,D,20211108,000000,214.461,214.854,211.232,212.355,786685.18108251,0
+CME.US,D,20211109,000000,212.039,213.594,210.818,213.369,783109.39014281,0
+CME.US,D,20211110,000000,213.388,215.406,211.842,212.748,1007977.8794649,0
+CME.US,D,20211111,000000,213.181,214.461,212.069,214.126,1044742.4959134,0
+CME.US,D,20211112,000000,214.067,216.676,213.319,216.381,1693956.8006589,0
+CME.US,D,20211115,000000,215.977,218.251,215.544,218.133,1555284.1741279,0
+CME.US,D,20211116,000000,218.714,219.432,216.873,217.158,1258226.3576614,0
+CME.US,D,20211117,000000,217.04,218.507,214.757,217.887,1187852.3539286,0
+CME.US,D,20211118,000000,217.453,218.124,215.888,217.67,1172490.6747837,0
+CME.US,D,20211119,000000,217.67,217.807,213.624,214.894,1304695.3862824,0
+CME.US,D,20211122,000000,214.983,217.197,214.392,215.878,1144726.4866663,0
+CME.US,D,20211123,000000,214.54,219.482,213.85,219.363,1301468.0317894,0
+CME.US,D,20211124,000000,220.22,222.198,219.225,220.308,1293650.0525076,0
+CME.US,D,20211126,000000,216.529,217.414,212.777,213.791,1045938.1510089,0
+CME.US,D,20211129,000000,215.031,217.463,213.939,216.843,1518178.2321806,0
+CME.US,D,20211130,000000,215.455,216.282,210.641,212.206,2764122.9669837,0
+CME.US,D,20211201,000000,214.796,216.529,211.311,211.724,1461951.9672027,0
+CME.US,D,20211202,000000,212.148,219.679,212.148,218.014,1423693.0358473,0
+CME.US,D,20211203,000000,219.422,219.422,213.566,216.774,1354811.315322,0
+CME.US,D,20211206,000000,218.301,218.556,215.415,215.997,1309543.021045,0
+CME.US,D,20211207,000000,218.054,222.819,217.542,222.532,1465874.1628898,0
+CME.US,D,20211208,000000,222.415,223.872,221.548,223.232,1249961.4045121,0
+CME.US,D,20211209,000000,222.395,222.926,219.472,219.914,1029750.5860589,0
+CME.US,D,20211210,000000,220.85,221.204,218.536,220.653,1083134.5035796,0
+CME.US,D,20211213,000000,220.416,221.154,218.575,220.17,984956.69359115,0
+CME.US,D,20211214,000000,219.816,221.391,218.004,219.826,1706850.9808853,0
+CME.US,D,20211215,000000,220.987,221.067,218.615,219.924,1481683.8317518,0
+CME.US,D,20211216,000000,220.85,222.198,219.462,221.321,1383408.5001924,0
+CME.US,D,20211217,000000,221.007,221.578,215.868,217.158,2619333.9094165,0
+CME.US,D,20211220,000000,214.697,215.071,211.212,214.382,889504.40834461,0
+CME.US,D,20211221,000000,216.351,218.418,215.288,217.552,879276.83357728,0
+CME.US,D,20211222,000000,217.443,219.559,216.823,219.482,729039.7740755,0
+CME.US,D,20211223,000000,220.613,222.562,220.466,221.194,1067910.9799936,0
+CME.US,D,20211227,000000,221.48,224.984,221.067,224.837,801302.24239827,0
+CME.US,D,20211228,000000,224.837,226.323,224.837,225.515,542309.32999471,0
+CME.US,D,20211229,000000,225.732,226.234,223.449,224.521,607238.37934199,0
+CME.US,D,20211230,000000,224.62,226.697,223.724,224.078,460080.3602772,0
+CME.US,D,20211231,000000,223.203,224.905,223.203,223.881,612436.48225065,0
+CME.US,D,20220103,000000,224.541,224.905,219.412,220.947,1344636.564739,0
+CME.US,D,20220104,000000,222.188,223.95,220.77,222.719,1177658.3022014,0
+CME.US,D,20220105,000000,224.147,224.147,221.106,221.893,1048467.6167589,0
+CME.US,D,20220106,000000,223.055,223.222,220.397,221.194,962612.06361677,0
+CME.US,D,20220107,000000,220.603,221.224,217.759,220.534,947896.46488023,0
+CME.US,D,20220110,000000,220.426,220.9,216.439,218.339,873015.136034,0
+CME.US,D,20220111,000000,218.753,219.078,215.228,218.969,1284993.9972242,0
+CME.US,D,20220112,000000,218.565,222.061,218.536,221.647,1683115.6526734,0
+CME.US,D,20220113,000000,222.455,224.414,218.664,219.255,2071001.6065577,0
+CME.US,D,20220114,000000,217.73,218.93,214.894,218.723,1629535.6761609,0
+CME.US,D,20220118,000000,217.857,219.559,215.908,219.028,1743866.5122096,0
+CME.US,D,20220119,000000,219.736,226.037,219.736,225.024,3261482.9795068,0
+CME.US,D,20220120,000000,226.412,229.355,226.066,226.569,2419292.7867325,0
+CME.US,D,20220121,000000,226.372,226.372,221.381,221.391,2307701.6973215,0
+CME.US,D,20220124,000000,215.298,220.239,214.796,219.756,2402815.7046183,0
+CME.US,D,20220125,000000,216.232,219.806,213.753,217.345,1678857.2107361,0
+CME.US,D,20220126,000000,218.497,219.127,213.594,215.721,2923584.9576001,0
+CME.US,D,20220127,000000,216.932,223.872,215.573,218.772,1975042.4123114,0
+CME.US,D,20220128,000000,219.472,221.284,214.717,221.234,1877604.1409037,0
+CME.US,D,20220131,000000,220.77,225.505,219.166,224.905,1790129.3233418,0
+CME.US,D,20220201,000000,224.738,228.262,223.557,227.377,1572863.4531653,0
+CME.US,D,20220202,000000,227.544,235.232,227.1,234.582,2135554.7915164,0
+CME.US,D,20220203,000000,234.228,237.446,232.82,236.245,3042003.5728367,0
+CME.US,D,20220204,000000,234.198,243.235,234.198,241.237,2048964.779042,0
+CME.US,D,20220207,000000,241.237,241.739,237.201,237.81,1216945.273452,0
+CME.US,D,20220208,000000,236.039,237.781,232.387,236.58,1978529.8243273,0
+CME.US,D,20220209,000000,242.171,251.799,239.356,244.514,2740284.0221024,0
+CME.US,D,20220210,000000,241.581,242.024,237.978,239.159,2415087.1689796,0
+CME.US,D,20220211,000000,239.159,239.159,233.292,236.206,2644579.8061306,0
+CME.US,D,20220214,000000,236.797,236.895,231.59,234.385,2107928.7589581,0
+CME.US,D,20220215,000000,236.236,238.283,232.958,234.061,1791249.8055596,0
+CME.US,D,20220216,000000,233.489,234.956,233.095,234.139,1798085.4581826,0
+CME.US,D,20220217,000000,233.322,236.373,231.255,234.07,1242595.4783463,0
+CME.US,D,20220218,000000,234.493,234.946,231.117,231.885,2404717.3752545,0
+CME.US,D,20220222,000000,231.963,235.173,231.206,233.597,1473991.8178328,0
+CME.US,D,20220223,000000,235.045,236.158,230.644,230.841,1082292.3641792,0
+CME.US,D,20220224,000000,224.994,233.371,224.581,232.505,2380527.9622271,0
+CME.US,D,20220225,000000,234.366,236.019,231.954,234.621,2057909.3356398,0
+CME.US,D,20220228,000000,231.028,233.42,230.063,231.796,1790374.1431191,0
+CME.US,D,20220301,000000,231.609,233.568,227.761,228.774,1872162.2340674,0
+CME.US,D,20220302,000000,231.353,233.834,230.497,232.002,1456169.7507173,0
+CME.US,D,20220303,000000,233.607,239.198,232.958,235.999,2209005.8039867,0
+CME.US,D,20220304,000000,234.356,239.74,231.796,238.894,1503030.8973221,0
+CME.US,D,20220307,000000,238.894,239.475,230.92,231.009,2054623.0618642,0
+CME.US,D,20220308,000000,230.556,230.556,217.73,218.271,2750772.6702423,0
+CME.US,D,20220309,000000,221.735,227.967,221.107,226.5,1668574.7800851,0
+CME.US,D,20220310,000000,223.675,225.752,221.715,224.404,1510716.816143,0
+CME.US,D,20220311,000000,225.822,228.095,222.159,222.435,1315587.3267527,0
+CME.US,D,20220314,000000,224.137,228.675,222.435,225.989,1563102.1534098,0
+CME.US,D,20220315,000000,227.564,228.917,225.802,228.381,1207555.7746862,0
+CME.US,D,20220316,000000,229.129,238.392,229.129,238.234,2057434.9338305,0
+CME.US,D,20220317,000000,237.426,242.448,237.368,242.438,1371844.0672215,0
+CME.US,D,20220318,000000,245.204,247.32,242.674,245.705,2908484.3518278,0
+CME.US,D,20220321,000000,244.623,247.532,244.367,246.847,1465781.7205671,0
+CME.US,D,20220322,000000,246.847,248.058,241.892,244.12,1903030.8588642,0
+CME.US,D,20220323,000000,244.13,245.976,242.615,242.939,992325.6673061,0
+CME.US,D,20220324,000000,243.452,244.613,239.967,241.109,1821405.3038679,0
+CME.US,D,20220325,000000,241.71,245.436,241.71,243.856,1627236.8082926,0
+CME.US,D,20220328,000000,244.239,244.87,240.242,240.763,1823988.6096519,0
+CME.US,D,20220329,000000,241.177,241.66,235.025,237.132,2216727.2775472,0
+CME.US,D,20220330,000000,238.53,239.888,236.841,238.027,1611823.320813,0
+CME.US,D,20220331,000000,238.794,240.975,234.119,234.149,2596420.4036107,0
+CME.US,D,20220401,000000,234.927,237.112,232.716,236.078,1936295.8731005,0
+CME.US,D,20220404,000000,236.325,236.885,229.532,230.93,1342469.7573315,0
+CME.US,D,20220405,000000,229.601,236.865,229.601,233.755,1246562.3714199,0
+CME.US,D,20220406,000000,232.869,239.918,232.309,239.652,1824407.1397278,0
+CME.US,D,20220407,000000,240.783,241.936,235.04,240.489,1231239.2945635,0
+CME.US,D,20220408,000000,242.104,243.161,238.224,238.717,1278847.0906969,0
+CME.US,D,20220411,000000,238.44,238.589,233.725,236.098,1322708.4331412,0
+CME.US,D,20220412,000000,236.275,238.874,231.333,232.347,1491077.3939165,0
+CME.US,D,20220413,000000,233.115,235.901,232.121,235.626,1102278.191153,0
+CME.US,D,20220414,000000,235.941,236.787,233.854,233.952,847338.51904762,0
+CME.US,D,20220418,000000,233.578,235.094,231.422,232.554,785619.5547485,0
+CME.US,D,20220419,000000,233.42,234.061,228.085,230.447,1378142.335354,0
+CME.US,D,20220420,000000,231.333,233.902,230.265,232.514,1617060.0260101,0
+CME.US,D,20220421,000000,232.918,233.755,224.591,224.807,1659536.765315,0
+CME.US,D,20220422,000000,224.856,225.722,218.93,219.442,1594972.4060096,0
+CME.US,D,20220425,000000,217.946,218.881,214.121,218.104,2072596.4905847,0
+CME.US,D,20220426,000000,218.241,218.301,209.814,209.942,2155806.7711113,0
+CME.US,D,20220427,000000,214.097,224.885,211.433,222.405,2292254.6868019,0
+CME.US,D,20220428,000000,222.582,224.561,219.235,222.198,1496810.8496164,0
+CME.US,D,20220429,000000,221.027,222.425,215.475,215.918,1315478.630835,0
+CME.US,D,20220502,000000,215.967,217.542,210.159,213.398,1486389.2475566,0
+CME.US,D,20220503,000000,214.165,217.05,213.447,215.741,1143156.9988817,0
+CME.US,D,20220504,000000,215.091,217.508,210.415,217.217,1649028.8160309,0
+CME.US,D,20220505,000000,216.558,216.558,207.835,209.942,1449951.7347111,0
+CME.US,D,20220506,000000,208.889,209.529,204.902,207.088,1316642.7945898,0
+CME.US,D,20220509,000000,205.572,205.98,197.524,198.455,1850154.8661931,0
+CME.US,D,20220510,000000,200.314,202.438,194.999,197.144,1599869.8174074,0
+CME.US,D,20220511,000000,196.987,199.193,194.886,195.522,1522018.144042,0
+CME.US,D,20220512,000000,194.931,196.058,188.945,192.952,2613293.6671075,0
+CME.US,D,20220513,000000,195.108,199.158,193.03,196.977,1918519.5192216,0
+CME.US,D,20220516,000000,197.361,197.529,191.997,193.11,2097559.9810825,0
+CME.US,D,20220517,000000,195.599,196.2,191.003,192.971,1690710.1450215,0
+CME.US,D,20220518,000000,191.918,192.085,184.181,185.54,1861408.4491561,0
+CME.US,D,20220519,000000,183.797,188.375,183.285,187.183,1636844.7147436,0
+CME.US,D,20220520,000000,189.092,189.988,185.785,189.112,2643225.6784821,0
+CME.US,D,20220523,000000,191.239,191.525,188.276,188.61,1908870.9787826,0
+CME.US,D,20220524,000000,188.591,189.624,184.968,188.68,1246159.0790896,0
+CME.US,D,20220525,000000,189.92,193.69,188.108,192.381,1927954.7312239,0
+CME.US,D,20220526,000000,192.686,195.492,192.135,193.837,1045522.6684822,0
+CME.US,D,20220527,000000,195.729,196.82,194.428,196.81,1141697.2228645,0
+CME.US,D,20220531,000000,196.722,197.234,194.369,195.729,2322838.873683,0
+CME.US,D,20220601,000000,196.092,197.864,194.65,196.26,1643242.5361465,0
+CME.US,D,20220602,000000,196.88,201.545,196.26,201.486,1329046.3194118,0
+CME.US,D,20220603,000000,198.475,200.758,196.112,196.88,1078230.9970835,0
+CME.US,D,20220606,000000,199.803,200.197,195.871,196.25,1248299.4744049,0
+CME.US,D,20220607,000000,195.619,199.911,195.57,199.596,1163224.0938314,0
+CME.US,D,20220608,000000,198.505,200.294,196.003,196.456,1112090.2833935,0
+CME.US,D,20220609,000000,197.02,199.029,195.783,195.823,1334085.3002479,0
+CME.US,D,20220610,000000,194.488,199.32,193.241,197.772,2497686.8053232,0
+CME.US,D,20220613,000000,193.874,203.916,193.192,200.829,2969574.0314847,0
+CME.US,D,20220614,000000,200.602,200.78,193.098,194.022,2370667.6904417,0
+CME.US,D,20220615,000000,195.397,200.968,194.739,198.741,1450008.2972689,0
+CME.US,D,20220616,000000,195.229,202.788,194.636,201.116,2191279.1040184,0
+CME.US,D,20220617,000000,200.562,201.086,195.022,198.395,3610022.5882376,0
+CME.US,D,20220621,000000,200.314,207.072,199.632,206.28,1956848.5979187,0
+CME.US,D,20220622,000000,204.401,208.358,203.204,206.24,1598166.4364657,0
+CME.US,D,20220623,000000,207.082,209.04,204.208,206.24,1230756.3666757,0
+CME.US,D,20220624,000000,206.894,208.141,204.807,207.765,1572833.7709587,0
+CME.US,D,20220627,000000,208.833,209.04,206.429,207.211,1062070.7126649,0
+CME.US,D,20220628,000000,207.319,209.832,203.234,203.926,1236444.9211773,0
+CME.US,D,20220629,000000,204.114,206.661,202.531,203.956,862721.64751066,0
+CME.US,D,20220630,000000,202.343,204.064,200.384,202.521,1161589.0828982,0
+CME.US,D,20220701,000000,201.699,202.333,198.277,202.105,1841775.6496425,0
+CME.US,D,20220705,000000,201.413,202.318,197.406,202.185,1078356.0698308,0
+CME.US,D,20220706,000000,203.619,204.757,200.76,201.789,1135809.6616894,0
+CME.US,D,20220707,000000,202.719,207.032,202.328,206.558,1292874.6136559,0
+CME.US,D,20220708,000000,205.351,208.942,205.153,206.676,1284219.4800033,0
+CME.US,D,20220711,000000,207.319,207.765,204.539,206.122,806963.09934418,0
+CME.US,D,20220712,000000,206.32,207.933,200.374,201.007,969854.06910519,0
+CME.US,D,20220713,000000,199.276,203.362,199.177,201.383,767817.39442367,0
+CME.US,D,20220714,000000,198.653,199.523,195.903,197.406,1576810.0988566,0
+CME.US,D,20220715,000000,197.96,200.136,196.654,199.79,1779297.5722779,0
+CME.US,D,20220718,000000,200.424,201.126,197.861,198.307,975050.38372722,0
+CME.US,D,20220719,000000,200.314,202.516,198.761,201.651,1358867.1018239,0
+CME.US,D,20220720,000000,203.094,204.005,200.7,201.977,1410508.8265212,0
+CME.US,D,20220721,000000,202.373,203.619,201.195,203.6,1047627.970079,0
+CME.US,D,20220722,000000,203.244,204.351,200.76,202.303,961436.46393651,0
+CME.US,D,20220725,000000,202.323,203.56,200.898,202.283,1255008.5302704,0
+CME.US,D,20220726,000000,202.273,203.376,200.72,201.611,1199625.9846403,0
+CME.US,D,20220727,000000,199.642,200.582,192.153,193.904,2343898.7356762,0
+CME.US,D,20220728,000000,193.369,198.222,189.669,197.396,1806307.0878059,0
+CME.US,D,20220729,000000,196.753,198.465,195.743,197.356,1509121.5562369,0
+CME.US,D,20220801,000000,195.417,196.689,191.816,193.666,1514438.1512402,0
+CME.US,D,20220802,000000,193.824,196.758,192.865,195.417,1073607.5216701,0
+CME.US,D,20220803,000000,196.585,197.218,193.992,195.635,993250.11939812,0
+CME.US,D,20220804,000000,195.893,200.404,195.893,197.901,1092246.9377263,0
+CME.US,D,20220805,000000,197.851,200.058,197.278,199.998,1187459.4724626,0
+CME.US,D,20220808,000000,201.887,202.007,197.293,199.315,750114.95242988,0
+CME.US,D,20220809,000000,199.88,201.423,198.919,200.79,739338.23457342,0
+CME.US,D,20220810,000000,202.175,202.175,194.824,196.288,2330644.6462697,0
+CME.US,D,20220811,000000,196.456,199.78,195.407,196.902,1991553.0255684,0
+CME.US,D,20220812,000000,197.881,200.582,196.476,200.444,1461232.7815866,0
+CME.US,D,20220815,000000,197.841,203.065,197.841,200.136,982680.60724047,0
+CME.US,D,20220816,000000,199.098,203.47,197.94,203.272,1391017.3402012,0
+CME.US,D,20220817,000000,201.314,204.381,199.88,204.253,1466683.8076043,0
+CME.US,D,20220818,000000,204.895,207.013,204.797,205.707,1092657.3060858,0
+CME.US,D,20220819,000000,204.272,204.411,199.494,199.919,1888990.247702,0
+CME.US,D,20220822,000000,199.81,201.824,197.198,197.564,1018741.4741477,0
+CME.US,D,20220823,000000,197.119,197.119,195.061,195.575,1103886.8442011,0
+CME.US,D,20220824,000000,195.883,197.376,195.071,196.783,998439.3587036,0
+CME.US,D,20220825,000000,197.841,199.345,195.785,197.01,823894.33183465,0
+CME.US,D,20220826,000000,197.416,198.297,194.092,194.26,1067863.3753956,0
+CME.US,D,20220829,000000,193.607,195.032,192.251,193.32,1173011.6760793,0
+CME.US,D,20220830,000000,194.903,195.725,191.816,193.113,1627668.4849364,0
+CME.US,D,20220831,000000,195.131,196.149,193.083,193.528,1788514.6882161,0
+CME.US,D,20220901,000000,192.429,197.406,191.955,197.298,1721478.0854781,0
+CME.US,D,20220902,000000,198.791,199.117,191.915,192.617,1528110.6950823,0
+CME.US,D,20220906,000000,193.389,197.594,192.549,195.922,1685010.8932492,0
+CME.US,D,20220907,000000,194.794,198.336,194.744,198.207,1249870.8396998,0
+CME.US,D,20220908,000000,197.661,201.33,197.372,200.832,989479.03998594,0
+CME.US,D,20220909,000000,200.822,200.822,198.018,200.176,1646479.9999766,0
+CME.US,D,20220912,000000,200.037,201.036,198.555,199.072,959265.37141495,0
+CME.US,D,20220913,000000,196.646,198.555,192.49,192.977,1937991.3142582,0
+CME.US,D,20220914,000000,194.618,194.618,188.672,190.213,1867325.8056878,0
+CME.US,D,20220915,000000,190.879,193.082,189.487,189.686,1424230.2171226,0
+CME.US,D,20220916,000000,190.034,192.719,188.861,190.472,1718596.7542613,0
+CME.US,D,20220919,000000,189.686,189.706,187.638,189.636,824596.20570257,0
+CME.US,D,20220920,000000,188.214,188.761,184.118,186.186,989831.03998594,0
+CME.US,D,20220921,000000,185.51,186.653,180.936,180.996,1391024.5485517,0
+CME.US,D,20220922,000000,182.159,183.74,180.26,182.288,1251285.5771251,0
+CME.US,D,20220923,000000,181.96,183.089,177.734,180.051,1272982.8571248,0
+CME.US,D,20220926,000000,179.375,179.927,176.859,178.957,1202780.9828401,0
+CME.US,D,20220927,000000,179.922,180.926,174.085,175.259,1791424.548546,0
+CME.US,D,20220928,000000,175.398,179.385,174.374,178.51,1821325.4399741,0
+CME.US,D,20220929,000000,178.49,179.544,176.501,177.655,1632720.822834,0
+CME.US,D,20220930,000000,178.142,179.877,175.955,176.124,1650988.6171194,0
+CME.US,D,20221003,000000,176.571,178.251,174.115,177.168,2035365.5771139,0
+CME.US,D,20221004,000000,178.311,181.195,176.412,181.095,2073187.4742563,0
+CME.US,D,20221005,000000,179.445,183.496,178.331,179.842,1433030.2171225,0
+CME.US,D,20221006,000000,179.852,180.509,174.443,174.652,1886401.1885446,0
+CME.US,D,20221007,000000,173.819,173.996,168.368,168.955,1961812.6628293,0
+CME.US,D,20221010,000000,169.7,170.118,167.528,168.497,2185204.9371118,0
+CME.US,D,20221011,000000,168.964,170.724,168.05,168.984,1706101.7599758,0
+CME.US,D,20221012,000000,172.126,174.821,170.516,170.734,2473283.7485363,0
+CME.US,D,20221013,000000,169.909,174.055,167.543,173.449,2241669.7599682,0
+CME.US,D,20221014,000000,173.509,174.834,170.381,170.844,1306660.2056957,0
+CME.US,D,20221017,000000,173.26,175.507,172.504,173.161,1501019.5199787,0
+CME.US,D,20221018,000000,176.034,176.064,172.892,173.27,1243664.274268,0
+CME.US,D,20221019,000000,172.653,174.294,171.48,171.818,1145980.2514123,0
+CME.US,D,20221020,000000,171.003,172.688,168.984,169.432,1787437.8971175,0
+CME.US,D,20221021,000000,169.432,169.432,165.634,169.024,3414775.1313801,0
+CME.US,D,20221024,000000,169.452,172.534,169.054,171.033,2414386.1028228,0
+CME.US,D,20221025,000000,170.287,175.358,170.098,174.801,3042790.5828139,0
+CME.US,D,20221026,000000,175.547,177.207,170.098,170.953,2183591.7713976,0
+CME.US,D,20221027,000000,171.768,174.075,170.675,171.749,2045619.8399709,0
+CME.US,D,20221028,000000,172.813,174.563,170.705,173.757,1667881.5999763,0
+CME.US,D,20221031,000000,172.385,173.916,171.808,172.315,1619417.2342627,0
+CME.US,D,20221101,000000,173.513,174.304,171.023,172.544,1568295.7714063,0
+CME.US,D,20221102,000000,172.236,174.741,170.784,171.898,2579225.6913919,0
+CME.US,D,20221103,000000,170.158,172.34,169.83,169.949,978878.81141467,0
+CME.US,D,20221104,000000,170.913,171.938,168.259,169.7,2081535.9085419,0
+CME.US,D,20221107,000000,170.168,170.575,168.428,168.776,1748314.6056895,0
+CME.US,D,20221108,000000,168.786,173.17,168.288,172.216,3244273.3713825,0
+CME.US,D,20221109,000000,173.543,173.568,169.839,170.028,1779226.2399747,0
+CME.US,D,20221110,000000,174.901,174.901,170.884,173.349,2431773.8971083,0
+CME.US,D,20221111,000000,174.125,174.563,170.376,173.26,2739152.3656754,0
+CME.US,D,20221114,000000,173.091,177.625,172.832,172.912,2035242.8799711,0
+CME.US,D,20221115,000000,173.827,174.761,170.705,172.803,2036242.5599711,0
+CME.US,D,20221116,000000,173.3,175.389,173.001,173.896,2700108.5256759,0
+CME.US,D,20221117,000000,173.439,174.374,172.425,172.544,2413377.3713943,0
+CME.US,D,20221118,000000,173.011,173.349,170.188,171.52,2085943.9542561,0
+CME.US,D,20221121,000000,171.987,175.935,171.719,175.497,2534476.4342497,0
+CME.US,D,20221122,000000,176.541,176.591,173.031,173.26,1567430.8571206,0
+CME.US,D,20221123,000000,173.817,176.715,173.663,175,2099059.4742559,0
+CME.US,D,20221125,000000,175.438,175.736,173.011,174.006,1092897.6456988,0
+CME.US,D,20221128,000000,173.807,174.364,171.331,172.146,2309640.9599672,0
+CME.US,D,20221129,000000,172.514,174.384,171.789,173.817,2135637.3028268,0
+CME.US,D,20221130,000000,173.946,176.193,171.073,175.497,3887155.1085162,0
+CME.US,D,20221201,000000,177.197,178.401,175.969,176.889,3264935.7713822,0
+CME.US,D,20221202,000000,175.587,176.889,174.473,175.626,3211672.1370972,0
+CME.US,D,20221205,000000,175.974,179.653,174.065,179.355,2953960.8685295,0
+CME.US,D,20221206,000000,180.091,180.956,178.679,178.868,2499726.9942502,0
+CME.US,D,20221207,000000,178.331,179.479,174.354,175,2455074.2856794,0
+CME.US,D,20221208,000000,174.91,177.77,174.75,177.2,1769469,0
+CME.US,D,20221209,000000,177.31,179.25,177.27,178.83,2474405,0
+CME.US,D,20221212,000000,178.52,180.93,177.16,180.89,2438461,0
+CME.US,D,20221213,000000,183.37,183.46,177.695,178.13,1680466,0
+CME.US,D,20221214,000000,178,179.855,174.68,174.92,2426498,0
+CME.US,D,20221215,000000,173.08,173.93,171.09,172.47,1722028,0
+CME.US,D,20221216,000000,171.2,172.12,170.03,171.12,3124521,0
+CME.US,D,20221219,000000,171.39,172.035,169.51,170.68,1367039,0
+CME.US,D,20221220,000000,171.16,172.06,169.07,169.19,1770429,0
+CME.US,D,20221221,000000,170.01,172.9,169.25,172.87,1871734,0
+CME.US,D,20221222,000000,172.04,173.26,170.23,173.17,1900275,0
+CME.US,D,20221223,000000,173.29,173.85,172.35,173.33,1312163,0
+CME.US,D,20221227,000000,170.31,170.74,166.6107,167.68,1951675,0
+CME.US,D,20221228,000000,168.16,169.51,167.51,167.94,1209956,0
+CME.US,D,20221229,000000,168.7,170.29,168.28,169.16,1351695,0
+CME.US,D,20221230,000000,168.09,169.2592,166.95,168.16,1045333,0
+CME.US,D,20230103,000000,168.27,168.99,166.545,168.95,2483814,0
+CME.US,D,20230104,000000,169.92,170.47,168.03,170.08,2237307,0
+CME.US,D,20230105,000000,170.54,171.76,169.41,169.75,1501365,0
+CME.US,D,20230106,000000,170.55,175.64,169.23,175.09,1950876,0
+CME.US,D,20230109,000000,175.33,178.67,174.85,175.8,2177677,0
+CME.US,D,20230110,000000,176.09,178.47,176.04,177.5,1378852,0
+CME.US,D,20230111,000000,177.61,177.97,175.39,175.64,1396479,0
+CME.US,D,20230112,000000,175,176.84,173.06,176.705,1956647,0
+CME.US,D,20230113,000000,175.16,177.04,174.9,175.62,1070546,0
+CME.US,D,20230117,000000,176.7,177.82,175.67,175.99,1762452,0
+CME.US,D,20230118,000000,175.97,178.215,175.6,175.78,1877522,0
+CME.US,D,20230119,000000,174.97,175.844,173.63,174.27,1884669,0
+CME.US,D,20230120,000000,174.63,175.74,173.63,175.06,2329672,0
+CME.US,D,20230123,000000,176.24,176.24,173.75,174.36,1688626,0
+CME.US,D,20230124,000000,174.97,175.99,171.93,173.13,1551454,0
+CME.US,D,20230125,000000,172,174.459,172,173.38,2621469,0
+CME.US,D,20230126,000000,174.08,177.135,173.8701,176.77,2437743,0
+CME.US,D,20230127,000000,176.44,176.59,174.73,175.68,1582167,0
+CME.US,D,20230130,000000,175.96,178.53,175.54,175.96,2075175,0
+CME.US,D,20230131,000000,175.87,176.67,174.16,176.66,1850255,0
+CME.US,D,20230201,000000,176.26,177.64,174.9,175.54,1953850,0
+CME.US,D,20230202,000000,176.76,178.625,175.09,175.995,2569916,0
+CME.US,D,20230203,000000,175.68,179.5,174.535,176.55,3078861,0
+CME.US,D,20230206,000000,175.56,176.26,174.02,174.76,2681522,0
+CME.US,D,20230207,000000,173.42,178.365,173.42,177.8,1846775,0
+CME.US,D,20230208,000000,178.32,188,178.32,187.43,2701970,0
+CME.US,D,20230209,000000,188.51,189.63,182.7,182.92,2253070,0
+CME.US,D,20230210,000000,183.08,184.57,182.4238,184.1,1714796,0
+CME.US,D,20230213,000000,184.88,186.76,184.12,185.21,1645925,0
+CME.US,D,20230214,000000,186.07,187.44,184.9325,186.39,1225517,0
+CME.US,D,20230215,000000,185.14,188.37,184.95,188.29,1144825,0
+CME.US,D,20230216,000000,188.29,189.43,187.285,188.5,1556421,0
+CME.US,D,20230217,000000,188.08,189.42,187.58,188.64,1662536,0
+CME.US,D,20230221,000000,187.8,188.9271,186.73,187.89,1674548,0
+CME.US,D,20230222,000000,187.59,188.54,186.395,187,1336743,0
+CME.US,D,20230223,000000,186.745,189.14,186.15,187.1,1382829,0
+CME.US,D,20230224,000000,186.4,187.685,185.92,187.17,1640571,0
+CME.US,D,20230227,000000,188.14,188.51,183.94,184.14,1435245,0
+CME.US,D,20230228,000000,183.82,186.11,182.4,185.36,2140527,0
+CME.US,D,20230301,000000,185,185.47,183.16,184.23,1713796,0
+CME.US,D,20230302,000000,183.5,186.55,182.5,186.5,1345554,0
+CME.US,D,20230303,000000,186.59,188,184.92,185.29,1416318,0
+CME.US,D,20230306,000000,185.76,186.78,184.31,184.9,1455176,0
+CME.US,D,20230307,000000,184.81,185.02,181.2,182.22,1696816,0
+CME.US,D,20230308,000000,182.1,183.085,180.405,181.92,1271678,0
+CME.US,D,20230309,000000,181.11,181.57,176.7,177.47,1644956,0
+CME.US,D,20230310,000000,177.02,178.3,174.15,174.67,2024545,0
+CME.US,D,20230313,000000,174.01,182.515,174.01,179.71,3158679,0
+CME.US,D,20230314,000000,181.08,185.49,180.6,185.37,2340260,0
+CME.US,D,20230315,000000,182.45,185.58,180.65,182.67,2785412,0
+CME.US,D,20230316,000000,182.75,189.11,182.57,187.21,2176619,0
+CME.US,D,20230317,000000,187.21,190.235,185.28,185.98,5039463,0
+CME.US,D,20230320,000000,186.86,187.7,183.07,184.78,1952532,0
+CME.US,D,20230321,000000,185.34,186.14,181.75,182.71,2753199,0
+CME.US,D,20230322,000000,182.81,183.245,179.43,179.48,1861659,0
+CME.US,D,20230323,000000,178.87,181.9,176.51,180.03,2100149,0
+CME.US,D,20230324,000000,180.05,183.99,178.12,183.55,1382947,0
+CME.US,D,20230327,000000,185.35,185.92,183.96,185.02,2108945,0
+CME.US,D,20230328,000000,185.54,187.58,184.64,187.32,1629312,0
+CME.US,D,20230329,000000,188,188.69,186.155,187.05,1615374,0
+CME.US,D,20230330,000000,188.3,189.09,187.29,188.93,1309231,0
+CME.US,D,20230331,000000,188.99,192,188.8,191.52,2047224,0
+CME.US,D,20230403,000000,190.8,192.17,190.17,190.31,1669610,0
+CME.US,D,20230404,000000,189.61,193.47,189.61,193.04,1276939,0
+CME.US,D,20230405,000000,193.38,195.5,193.15,195.19,1586073,0
+CME.US,D,20230406,000000,195.3,196.3,193.78,195.1,1370087,0
+CME.US,D,20230410,000000,194.43,195,192.32,192.74,1003065,0
+CME.US,D,20230411,000000,193.14,193.68,191.02,191.58,1562151,0
+CME.US,D,20230412,000000,192.18,193.38,191.14,191.74,1404145,0
+CME.US,D,20230413,000000,191.4,192.5,189.47,189.93,1364878,0
+CME.US,D,20230414,000000,189.94,190.8,188.705,190.48,1174986,0
+CME.US,D,20230417,000000,190.27,192.4,189.0678,192.12,1158678,0
+CME.US,D,20230418,000000,192.09,192.395,190.82,191.38,1217085,0
+CME.US,D,20230419,000000,191.83,193.63,190.88,192.27,1004891,0
+CME.US,D,20230420,000000,193.14,193.5,189.42,190.35,1131640,0
+CME.US,D,20230421,000000,190.02,191.28,188.305,189.73,1168913,0
+CME.US,D,20230424,000000,189.73,190.11,186.87,187.22,1272265,0
+CME.US,D,20230425,000000,186.75,188.59,186.32,187.79,1655822,0
+CME.US,D,20230426,000000,186.2,188.52,183.51,184.93,2170800,0
+CME.US,D,20230427,000000,184.75,184.87,182.65,184.41,1533440,0
+CME.US,D,20230428,000000,183.95,185.87,183.22,185.77,1158950,0
+CME.US,D,20230501,000000,185.79,187.41,185.74,186.63,1091624,0
+CME.US,D,20230502,000000,185.38,185.87,182.4413,185.53,1181260,0
+CME.US,D,20230503,000000,186.34,187.11,181.145,181.33,1235220,0
+CME.US,D,20230504,000000,180.06,184.51,179.9,183.93,1468619,0
+CME.US,D,20230505,000000,184.93,186.2,183.2801,185.13,984521,0
+CME.US,D,20230508,000000,184.75,186.19,184.2,185.69,641453,0
+CME.US,D,20230509,000000,185.69,186.38,184.56,184.63,722194,0
+CME.US,D,20230510,000000,184.87,185.89,182.96,185.31,1002839,0
+CME.US,D,20230511,000000,185.25,185.55,182.56,183.48,938913,0
+CME.US,D,20230512,000000,184.44,185.3,184.02,184.95,862454,0
+CME.US,D,20230515,000000,184.95,185.555,184,184.37,934965,0
+CME.US,D,20230516,000000,183.44,184.83,181.55,181.59,733055,0
+CME.US,D,20230517,000000,181.52,182.765,179.86,182.51,1326070,0
+CME.US,D,20230518,000000,182.21,182.4974,180.285,181.81,940526,0
+CME.US,D,20230519,000000,181.59,183.23,181.04,181.82,1080838,0
+CME.US,D,20230522,000000,181.39,182.15,179.95,181.93,1158512,0
+CME.US,D,20230523,000000,181.81,182.39,178.87,179.08,1316394,0
+CME.US,D,20230524,000000,178.65,180.41,178.09,180.07,1345769,0
+CME.US,D,20230525,000000,178.99,179.145,176.55,177.02,1212708,0
+CME.US,D,20230526,000000,176.7,177.85,176.4,176.67,1105211,0
+CME.US,D,20230530,000000,176,178.32,175.73,178.2,1501297,0
+CME.US,D,20230531,000000,178.67,180.53,177.235,178.75,6501507,0
+CME.US,D,20230601,000000,179.25,180.46,178.56,180.02,1384007,0
+CME.US,D,20230602,000000,180.44,185.68,180.02,185.3,1581154,0
+CME.US,D,20230605,000000,186.5,189.165,185.58,186.27,1653682,0
+CME.US,D,20230606,000000,186.61,187.3225,183.1,184.35,1408445,0
+CME.US,D,20230607,000000,185.07,185.07,181.94,182.55,1670823,0
+CME.US,D,20230608,000000,181.43,185.57,180.98,185.45,1389513,0
+CME.US,D,20230609,000000,185.76,186.12,184.51,184.84,831583,0
+CME.US,D,20230612,000000,183.25,183.25,177.55,179.35,2220237,0
+CME.US,D,20230613,000000,179.65,180.06,177.04,177.74,2574473,0
+CME.US,D,20230614,000000,177.89,181.98,177.37,181.51,1565963,0
+CME.US,D,20230615,000000,182.56,183.7,181.01,182.22,1454367,0
+CME.US,D,20230616,000000,183.05,184.93,182.77,184.11,3639647,0
+CME.US,D,20230620,000000,183.52,184.28,182.22,182.69,1739178,0
+CME.US,D,20230621,000000,182.165,183.18,180.32,181.6,1332609,0
+CME.US,D,20230622,000000,181.01,182.49,180.4,182.1,917406,0
+CME.US,D,20230623,000000,182.1,182.96,180.94,181.67,2211097,0
+CME.US,D,20230626,000000,179,181.05,177.97,178.89,1300747,0
+CME.US,D,20230627,000000,179.79,180.48,177.975,178.95,1442030,0
+CME.US,D,20230628,000000,180.55,183.24,179.44,183.14,1936589,0
+CME.US,D,20230629,000000,183.15,183.93,182.28,183.36,1394776,0
+CME.US,D,20230630,000000,183.85,186.41,183.85,185.29,1768231,0
+CME.US,D,20230703,000000,185.26,186.59,183.75,186.16,481246,0
+CME.US,D,20230705,000000,185.5,185.53,181.95,183.85,1362578,0
+CME.US,D,20230706,000000,183.68,184,182.36,183.25,1458161,0
+CME.US,D,20230707,000000,182.91,183.73,181.84,181.95,905969,0
+CME.US,D,20230710,000000,182.48,182.82,181.125,181.3,1253782,0
+CME.US,D,20230711,000000,181.7,182.43,180.895,182.33,968714,0
+CME.US,D,20230712,000000,181.9,182.2,180.11,181.31,1331328,0
+CME.US,D,20230713,000000,181.03,183.67,180.875,183.22,1931683,0
+CME.US,D,20230714,000000,183.77,186.745,183.12,186.13,1635977,0
+CME.US,D,20230717,000000,186,187.45,185.04,185.25,1435997,0
+CME.US,D,20230718,000000,185.44,187.2,184.96,187.05,1194495,0
+CME.US,D,20230719,000000,187.7,189.91,186.27,186.38,1910488,0
+CME.US,D,20230720,000000,186.38,188.25,186.11,187.41,945583,0
+CME.US,D,20230721,000000,187.59,189.31,186.39,189.26,1172414,0
+CME.US,D,20230724,000000,189.25,191.24,188.36,191.04,1300084,0
+CME.US,D,20230725,000000,191,191.36,189.855,191.22,1368699,0
+CME.US,D,20230726,000000,192.13,199.46,191.44,198.75,2618989,0
+CME.US,D,20230727,000000,199.8,202.355,197.855,198.66,2198254,0
+CME.US,D,20230728,000000,199.91,200.81,198.91,199.42,1151198,0
+CME.US,D,20230731,000000,199.81,200,198.08,198.96,1465179,0
+CME.US,D,20230801,000000,199.31,200.27,198.5,199.825,1162773,0
+CME.US,D,20230802,000000,199.52,200.58,198.82,199.67,999745,0
+CME.US,D,20230803,000000,199.13,203.26,198.005,202.84,1650777,0
+CME.US,D,20230804,000000,206.08,208.43,204.5,205.07,2427312,0
+CME.US,D,20230807,000000,205.97,209.24,205.5353,208.36,1303036,0
+CME.US,D,20230808,000000,208.04,208.04,204.61,205.09,1063945,0
+CME.US,D,20230809,000000,205.01,209.31,204.79,206.52,1777058,0
+CME.US,D,20230810,000000,206.6,207,203.89,204.8,1595212,0
+CME.US,D,20230811,000000,204.59,206.63,204.16,205.77,1014877,0
+CME.US,D,20230814,000000,206.74,207.53,205.28,206.45,1206873,0
+CME.US,D,20230815,000000,206.01,206.42,204.48,205.17,1341037,0
+CME.US,D,20230816,000000,205,206.68,204.825,206,1091106,0
+CME.US,D,20230817,000000,206.48,206.76,203.97,204.03,1683162,0
+CME.US,D,20230818,000000,202.95,204.835,202.1169,203.73,1478580,0
+CME.US,D,20230821,000000,202.6,203.45,201.02,202.6,1019004,0
+CME.US,D,20230822,000000,201.83,202.18,199,199.49,1671328,0
+CME.US,D,20230823,000000,200.02,201.34,199.86,200.75,2113130,0
+CME.US,D,20230824,000000,200.07,202.135,199.7,200.11,1198552,0
+CME.US,D,20230825,000000,200.31,204.56,199.72,203.22,1297614,0
+CME.US,D,20230828,000000,203.31,203.79,202.52,203.32,1169737,0
+CME.US,D,20230829,000000,203.77,204.77,201.61,202.71,1352516,0
+CME.US,D,20230830,000000,203.41,203.8,201.736,202.45,1056229,0
+CME.US,D,20230831,000000,202.83,203.23,201.9,202.68,1039410,0
+CME.US,D,20230901,000000,202.8,203.44,201.74,202.89,838071,0
+CME.US,D,20230905,000000,202.97,203.54,201.52,202.53,1192323,0
+CME.US,D,20230906,000000,203,206.11,201.97,203.66,1797551,0
+CME.US,D,20230907,000000,203.66,206.31,201.77,205.29,1346989,0
+CME.US,D,20230908,000000,205.95,206.04,204.13,204.99,946511,0
+CME.US,D,20230911,000000,204.55,206.78,204.35,205.92,1053407,0
+CME.US,D,20230912,000000,205.73,206.81,205.43,206.15,921186,0
+CME.US,D,20230913,000000,206.52,207.6,205.81,207.42,1370041,0
+CME.US,D,20230914,000000,206.55,208.28,206.55,207.81,922338,0
+CME.US,D,20230915,000000,207.81,208.57,206.43,206.82,1659944,0
+CME.US,D,20230918,000000,207.32,207.66,206.04,206.55,737770,0
+CME.US,D,20230919,000000,207,207.89,205.95,206.48,1084184,0
+CME.US,D,20230920,000000,206.45,207.085,205.09,205.91,880838,0
+CME.US,D,20230921,000000,206.09,206.97,201.96,202.21,1425468,0
+CME.US,D,20230922,000000,202.36,203.764,200.75,201.72,1197280,0
+CME.US,D,20230925,000000,201.49,201.76,200.01,200.85,829402,0
+CME.US,D,20230926,000000,200.61,200.61,198.88,199.83,1125994,0
+CME.US,D,20230927,000000,199.83,200.84,198.06,200.36,1222142,0
+CME.US,D,20230928,000000,200.68,201.87,199.86,201.66,1090653,0
+CME.US,D,20230929,000000,201.96,202.5,199.35,200.22,1325579,0
+CME.US,D,20231002,000000,199.63,200.35,197.93,200.15,952538,0
+CME.US,D,20231003,000000,201.03,203.765,199.41,201.66,1636826,0
+CME.US,D,20231004,000000,201.66,203.54,200.85,203.24,1519969,0
+CME.US,D,20231005,000000,203.61,207.79,203.09,207.4,1595085,0
+CME.US,D,20231006,000000,207.91,212.43,207.7,211.93,1789554,0
+CME.US,D,20231009,000000,211.69,215.81,211.69,215.76,1621011,0
+CME.US,D,20231010,000000,215.76,218.43,215.1099,216.09,2171469,0
+CME.US,D,20231011,000000,216.71,217.285,216.11,217.1,1345103,0
+CME.US,D,20231012,000000,218.52,221.13,217.17,220.06,1951655,0
+CME.US,D,20231013,000000,220.82,221.76,217.555,219.38,1771648,0
+CME.US,D,20231016,000000,220.41,221.115,218.66,218.82,1519455,0
+CME.US,D,20231017,000000,218.85,219.79,215.05,216.5,1496525,0
+CME.US,D,20231018,000000,216.34,218.37,214.95,215.99,1455092,0
+CME.US,D,20231019,000000,215.22,216.45,213.88,214.12,1062852,0
+CME.US,D,20231020,000000,214.39,215.22,212.34,212.81,1277636,0
+CME.US,D,20231023,000000,213.01,215.125,212.5,213.61,1497233,0
+CME.US,D,20231024,000000,213.18,215.3,212.6,214.25,1293679,0
+CME.US,D,20231025,000000,207.69,216.7499,207.26,214.08,2249831,0
+CME.US,D,20231026,000000,215.42,216.89,214.39,215.43,1504068,0
+CME.US,D,20231027,000000,215.04,215.35,207.785,209.03,2000011,0
+CME.US,D,20231030,000000,210.25,212.58,210,211.33,1454608,0
+CME.US,D,20231031,000000,211.29,213.65,211.05,213.46,1345995,0
+CME.US,D,20231101,000000,214.85,215.35,210.485,210.92,1727402,0
+CME.US,D,20231102,000000,211.25,213.1999,210.408,212.57,2035548,0
+CME.US,D,20231103,000000,212.35,212.495,206.89,208.62,2425081,0
+CME.US,D,20231106,000000,208.96,214,208.96,213.04,1318840,0
+CME.US,D,20231107,000000,212.56,213.3,210.54,212.36,1220854,0
+CME.US,D,20231108,000000,211.81,212.79,210.54,212.55,1580373,0
+CME.US,D,20231109,000000,213.58,216.41,212.1,216.38,1620539,0
+CME.US,D,20231110,000000,217.02,217.34,215.425,217.11,1109758,0
+CME.US,D,20231113,000000,217.74,217.895,216.39,217.08,754137,0
+CME.US,D,20231114,000000,214.7,215.25,208.88,211.76,3196235,0
+CME.US,D,20231115,000000,212.35,213.88,208.82,211.06,1663908,0
+CME.US,D,20231116,000000,211.17,214.28,211.17,212.19,1872684,0
+CME.US,D,20231117,000000,213.33,213.9,211.87,213.42,1206612,0
+CME.US,D,20231120,000000,213.6,213.89,211.55,212,1308443,0
+CME.US,D,20231121,000000,213.31,216.47,211.61,215.56,1234066,0
+CME.US,D,20231122,000000,215.81,216.71,214.69,216.35,1172752,0
+CME.US,D,20231124,000000,217.15,217.63,215.88,217.19,522185,0
+CME.US,D,20231127,000000,216.35,217.48,215.73,216.73,1134352,0
+CME.US,D,20231128,000000,217.27,218.88,215.93,215.94,1319415,0
+CME.US,D,20231129,000000,215.47,216.58,213.65,214.84,1537582,0
+CME.US,D,20231130,000000,216.27,219.22,215.23,218.36,2263862,0
+CME.US,D,20231201,000000,218.79,221.485,218.56,219.54,2153194,0
+CME.US,D,20231204,000000,219.15,223.8,219.15,219.78,1385518,0
+CME.US,D,20231205,000000,218.33,218.92,216.327,218.34,1225276,0
+CME.US,D,20231206,000000,218.5,218.78,212.331,214.25,1760508,0
+CME.US,D,20231207,000000,212.95,213.37,209.575,210.73,2857995,0
+CME.US,D,20231208,000000,210.65,212.39,210.45,211.62,2493384,0
+CME.US,D,20231211,000000,212.42,216.63,211.96,215.43,1584674,0
+CME.US,D,20231212,000000,215.3,216.44,213.38,214.13,1614164,0
+CME.US,D,20231213,000000,214.13,215.51,211.56,213.16,2804646,0
+CME.US,D,20231214,000000,211.5,211.6371,205.18,210.16,3369400,0
+CME.US,D,20231215,000000,207.95,208.64,205.89,206.73,4737666,0
+CME.US,D,20231218,000000,208.12,211.415,208.02,211.19,1696333,0
+CME.US,D,20231219,000000,211.65,213.42,210.05,212.95,1879282,0
+CME.US,D,20231220,000000,213.33,214.4,210.3354,211.05,1850073,0
+CME.US,D,20231221,000000,210.62,213.955,210.41,213.77,1027146,0
+CME.US,D,20231222,000000,214.13,215.62,212.605,214.31,1224958,0
+CME.US,D,20231226,000000,214.53,215.0199,213.8,214.8,1327434,0
+CME.US,D,20231227,000000,209.1,210.57,208.78,210.54,1530026,0
+CME.US,D,20231228,000000,210.75,211.52,210.24,211.02,1099036,0
+CME.US,D,20231229,000000,211.02,211.34,208.84,210.6,1501958,0
+CME.US,D,20240102,000000,212.74,213.11,207.77,209.23,1794557,0
+CME.US,D,20240103,000000,206.22,207.4,200.85,201.41,2813965,0
+CME.US,D,20240104,000000,202.9,204.1,201.01,202.74,2564183,0
+CME.US,D,20240105,000000,203.47,204.05,198.9,199.19,2340529,0
+CME.US,D,20240108,000000,198.84,200.9,197.465,200.11,2474565,0
+CME.US,D,20240109,000000,198.98,199.78,196.89,197.09,1963900,0
+CME.US,D,20240110,000000,197.75,199.625,196.84,197.83,2115535,0
+CME.US,D,20240111,000000,198,198.55,195.54,196.4,2151658,0
+CME.US,D,20240112,000000,198,198.12,195.91,197.54,1810649,0
+CME.US,D,20240116,000000,197.61,199.94,196.81,198.6,2588216,0
+CME.US,D,20240117,000000,198.89,203.185,198.4,202.97,2571571,0
+CME.US,D,20240118,000000,202.23,203.545,200.455,202.9,1947734,0
+CME.US,D,20240119,000000,203.72,204.485,201,202.05,1604698,0
+CME.US,D,20240122,000000,202.21,204.35,202.2,203.27,1324499,0
+CME.US,D,20240123,000000,200.5,204.1,200.17,203.97,1573055,0
+CME.US,D,20240124,000000,204.43,205.215,203.42,204.27,1636136,0
+CME.US,D,20240125,000000,204.81,205.86,202.91,205.61,2012307,0
+CME.US,D,20240126,000000,206.64,207.15,205.06,206.78,1691388,0
+CME.US,D,20240129,000000,206.89,207.64,203.425,204.78,2393086,0
+CME.US,D,20240130,000000,204.43,206.635,204.22,206.11,1453072,0
+CME.US,D,20240131,000000,206.29,208.78,204.44,205.84,2786188,0
+CME.US,D,20240201,000000,204.71,206.74,202.8,205.79,1616789,0
+CME.US,D,20240202,000000,207.29,209.62,205.69,206.55,1583751,0
+CME.US,D,20240205,000000,205.91,205.92,203.805,204.82,1422907,0
+CME.US,D,20240206,000000,204.82,204.83,202.4,202.78,1313337,0
+CME.US,D,20240207,000000,203.79,205.595,203.04,205.46,1534716,0
+CME.US,D,20240208,000000,205.99,207.65,203.49,204,1890696,0
+CME.US,D,20240209,000000,204.66,205.6,203.61,205.09,1712151,0
+CME.US,D,20240212,000000,205.47,207.82,205.06,206.82,1412747,0
+CME.US,D,20240213,000000,207.4,210.37,205.4207,207.43,2502036,0
+CME.US,D,20240214,000000,210.5,219.09,209.46,215.18,3413553,0
+CME.US,D,20240215,000000,214.4,216.04,209.9,211.02,1828462,0
+CME.US,D,20240216,000000,212.07,215.01,211.28,212.26,1441292,0
+CME.US,D,20240220,000000,212.47,213.5,210.15,210.99,1273844,0
+CME.US,D,20240221,000000,211.49,215.067,211.16,215,1681778,0
+CME.US,D,20240222,000000,213.88,218.2,213.15,218,1844142,0
+CME.US,D,20240223,000000,218.82,221.18,217.08,217.96,2050867,0
+CME.US,D,20240226,000000,217.22,219.525,217.03,219.44,1827714,0
+CME.US,D,20240227,000000,219.06,219.61,217.16,219.45,1593003,0
+CME.US,D,20240228,000000,219.99,220.99,219.35,220.84,1084864,0
+CME.US,D,20240229,000000,222.09,222.63,219.18,220.35,2302550,0
+CME.US,D,20240301,000000,220.25,221.76,217.91,219.21,1775896,0
+CME.US,D,20240304,000000,220,221.62,219.3,221.35,955315,0
+CME.US,D,20240305,000000,221,222.5199,219.19,219.9,939772,0
+CME.US,D,20240306,000000,219.82,220.26,216.63,219.69,1139471,0
+CME.US,D,20240307,000000,219.88,220.8,213.48,213.53,1812567,0
+CME.US,D,20240308,000000,213.95,214.91,212.8,212.98,1274274,0
+CME.US,D,20240311,000000,213,216.84,213,216.77,1129733,0
+CME.US,D,20240312,000000,216.92,218.75,216.31,217.75,1388567,0
+CME.US,D,20240313,000000,217.75,219.47,217.52,219.36,936945,0
+CME.US,D,20240314,000000,219.09,219.78,217.26,219.41,1556099,0
+CME.US,D,20240315,000000,217.445,220.19,216.85,217.5,4141841,0
+CME.US,D,20240318,000000,218.11,219.75,217.44,218.89,1111980,0
+CME.US,D,20240319,000000,219.59,219.59,216.0875,216.36,1460536,0
+CME.US,D,20240320,000000,215.3,216.445,213.085,213.62,1886901,0
+CME.US,D,20240321,000000,213.82,216.29,213.56,216.09,1529894,0
+CME.US,D,20240322,000000,216.2,216.43,214.36,214.5,1169692,0
+CME.US,D,20240325,000000,215.14,216.4599,214.4,215.19,978295,0
+CME.US,D,20240326,000000,214.71,215.3099,211.89,212.88,1375065,0
+CME.US,D,20240327,000000,213.37,215.65,212.53,215.6,1817797,0
+CME.US,D,20240328,000000,215.89,216.485,212.98,215.29,1755363,0
+CME.US,D,20240401,000000,215.33,215.7,211.93,212.02,1036570,0
+CME.US,D,20240402,000000,212.04,214.89,211.381,214.8,1983175,0
+CME.US,D,20240403,000000,214.8,215.62,211.9715,212.03,1796953,0
+CME.US,D,20240404,000000,213.17,214.28,211.92,212.21,2182683,0
+CME.US,D,20240405,000000,211.37,213.26,210.8,211.08,1163273,0
+CME.US,D,20240408,000000,211.04,214.13,210.17,212.75,2006133,0
+CME.US,D,20240409,000000,213.77,214.475,208.47,209.78,1634092,0
+CME.US,D,20240410,000000,210.41,213.37,209.63,212,2127002,0
+CME.US,D,20240411,000000,211.61,213.87,210.44,212.77,1653375,0
+CME.US,D,20240412,000000,212.4,212.84,209.29,209.5,1582601,0
+CME.US,D,20240415,000000,211.04,212.1,206.075,206.23,1977426,0
+CME.US,D,20240416,000000,207.35,208.75,206.15,206.48,1151676,0
+CME.US,D,20240417,000000,208.06,209.13,206.21,208.42,1853402,0
+CME.US,D,20240418,000000,210.15,210.36,207.77,209.65,1256380,0
+CME.US,D,20240419,000000,211.28,214.5,210.27,213.04,2563918,0
+CME.US,D,20240422,000000,213.3,216.71,212.875,215.48,1743304,0
+CME.US,D,20240423,000000,215.01,217.45,214.14,216.77,2048662,0
+CME.US,D,20240424,000000,215.63,216.63,209.07,212.59,2636859,0
+CME.US,D,20240425,000000,212.345,216.52,211.19,212.54,2048136,0
+CME.US,D,20240426,000000,211.92,212.4,209.635,210.94,1353130,0
+CME.US,D,20240429,000000,209.69,213.135,209.195,209.62,1316666,0
+CME.US,D,20240430,000000,209.11,210.14,207.685,209.64,1394473,0
+CME.US,D,20240501,000000,209.05,210.51,207.55,208.07,1869433,0
+CME.US,D,20240502,000000,209.37,209.74,206.85,207.48,1922646,0
+CME.US,D,20240503,000000,205.86,207.92,202.775,207.65,2065362,0
+CME.US,D,20240506,000000,208.56,208.96,205.99,208,1722597,0
+CME.US,D,20240507,000000,208.17,208.9,204,208.34,2144295,0
+CME.US,D,20240508,000000,208.1,211.87,206.735,211.84,1708239,0
+CME.US,D,20240509,000000,211.84,213.72,211,213.61,1983498,0
+CME.US,D,20240510,000000,213.53,213.71,207.85,208.46,1838846,0
+CME.US,D,20240513,000000,208.59,211.51,208.54,209.92,1555574,0
+CME.US,D,20240514,000000,209.13,210.989,207,210.8,1702030,0
+CME.US,D,20240515,000000,210.005,211.41,207.93,208.26,1770761,0
+CME.US,D,20240516,000000,208.26,213.33,208.04,212.73,1246174,0
+CME.US,D,20240517,000000,214.32,214.82,212.3,213.14,1466368,0
+CME.US,D,20240520,000000,213.14,213.57,211.17,211.27,1241040,0
+CME.US,D,20240521,000000,212,212.35,210.13,210.35,1454376,0
+CME.US,D,20240522,000000,208.87,211.88,208.31,211.48,1333007,0
+CME.US,D,20240523,000000,211.36,212.75,210.155,212.07,1677973,0
+CME.US,D,20240524,000000,212.97,214.95,212.755,214.92,1135264,0
+CME.US,D,20240528,000000,212.95,213.75,207.37,208.5,2877283,0
+CME.US,D,20240529,000000,207.99,208.57,205.69,205.89,2119025,0
+CME.US,D,20240530,000000,206.43,207.3,204.84,204.9,1427291,0
+CME.US,D,20240531,000000,205.16,205.16,202.475,202.98,5076119,0
+CME.US,D,20240603,000000,203.2,204.22,200.23,201.75,2035904,0
+CME.US,D,20240604,000000,201.83,204.655,201.46,203.78,2119987,0
+CME.US,D,20240605,000000,203.78,204.79,200.25,200.49,2412101,0
+CME.US,D,20240606,000000,200.98,202.84,200.63,201.49,1424283,0
+CME.US,D,20240607,000000,201.36,201.79,199.29,199.36,1886162,0
+CME.US,D,20240610,000000,198.92,199.865,197.19,198.5,2015053,0
+CME.US,D,20240611,000000,198.45,200.14,197.47,198.7,1670283,0
+CME.US,D,20240612,000000,201.5,201.5,195.38,195.73,2018481,0
+CME.US,D,20240613,000000,194.85,196.88,194.6,195.64,1797273,0
+CME.US,D,20240614,000000,194.63,197.23,194.32,197.13,1671739,0
+CME.US,D,20240617,000000,196.39,197.68,195.3325,196.59,1785843,0
+CME.US,D,20240618,000000,197.79,197.79,190.7,196.53,2225155,0
+CME.US,D,20240620,000000,196.87,198.89,195,198.49,2174278,0
+CME.US,D,20240621,000000,196.28,196.75,193.96,194.48,5763948,0
+CME.US,D,20240624,000000,195.62,197.43,194.91,195.08,1662712,0
+CME.US,D,20240625,000000,195.08,196.085,193.66,194.1,2018823,0
+CME.US,D,20240626,000000,193,195.83,192.105,195.2,2702559,0
+CME.US,D,20240627,000000,195.74,196.295,194.64,195.53,2817065,0
+CME.US,D,20240628,000000,195.41,197.11,195.01,196.6,6618079,0
+CME.US,D,20240701,000000,197.62,197.83,195.09,195.5,2092566,0
+CME.US,D,20240702,000000,196.56,198.32,195.99,197.08,4672406,0
+CME.US,D,20240703,000000,196.1,197.91,195.84,196.06,2237934,0
+CME.US,D,20240705,000000,196.53,196.78,195.275,196.4,3458862,0
+CME.US,D,20240708,000000,196.4,197.19,194.8,194.97,2375947,0
+CME.US,D,20240709,000000,195.18,195.57,193.89,194.62,1713860,0
+CME.US,D,20240710,000000,194.1,195.32,193.495,193.58,1907271,0
+CME.US,D,20240711,000000,193.58,198.3,193.17,195.8,4568627,0
+CME.US,D,20240712,000000,195.77,196.1,193.37,193.43,3125018,0
+CME.US,D,20240715,000000,194.11,197.2,194.11,197.01,2431333,0
+CME.US,D,20240716,000000,198.26,199.55,197.08,197.37,2106490,0
+CME.US,D,20240717,000000,197.87,201.58,197.32,201.46,1834474,0
+CME.US,D,20240718,000000,201.07,202.78,200.2,200.61,1531336,0
+CME.US,D,20240719,000000,201.63,201.89,199.16,199.85,1554859,0
+CME.US,D,20240722,000000,199.56,200.39,198.54,199.88,1258510,0
+CME.US,D,20240723,000000,200.17,200.27,196.99,197.44,2175384,0
+CME.US,D,20240724,000000,200.23,200.545,194.92,197.25,2688368,0
+CME.US,D,20240725,000000,197.39,200.83,197.04,199.38,2080424,0
+CME.US,D,20240726,000000,198.93,201.49,198.85,200.54,1259506,0
+CME.US,D,20240729,000000,200.55,201.71,198.76,198.92,1428249,0
+CME.US,D,20240730,000000,199.86,199.86,195.3019,197.2,1712374,0
+CME.US,D,20240731,000000,197.2,197.85,193.25,193.71,1854029,0
+CME.US,D,20240801,000000,194.21,197.805,194.04,196.31,1873297,0
+CME.US,D,20240802,000000,198.22,201.56,197.5,199.83,2373846,0
+CME.US,D,20240805,000000,200.14,202.75,196.62,197.22,2133600,0
+CME.US,D,20240806,000000,197,204.1,196.935,202.38,3269347,0
+CME.US,D,20240807,000000,201.9,206.8,200.5,205,3530004,0
+CME.US,D,20240808,000000,204.63,207.31,202.35,205.15,2086497,0
+CME.US,D,20240809,000000,205.25,207.21,203.7727,206.66,1011306,0
+CME.US,D,20240812,000000,206.66,208.08,205.18,206.59,1073836,0
+CME.US,D,20240813,000000,206.53,207.895,205.65,207.57,977327,0
+CME.US,D,20240814,000000,207.775,208.29,206.5,207.85,1152142,0
+CME.US,D,20240815,000000,207.78,208.26,204.8501,205.29,1321706,0
+CME.US,D,20240816,000000,205.29,208.8,204.16,207.88,1115669,0
+CME.US,D,20240819,000000,208.43,209.76,208.04,208.87,1122281,0
+CME.US,D,20240820,000000,209.45,210.43,208.355,208.7,1272034,0
+CME.US,D,20240821,000000,208.68,209.44,207.61,209.4,939264,0
+CME.US,D,20240822,000000,209.25,210.16,208.2,209.62,1352147,0
+CME.US,D,20240823,000000,210.28,210.28,206.44,207.05,1273912,0
+CME.US,D,20240826,000000,207.1,208.66,207.1,208.43,1647512,0
+CME.US,D,20240827,000000,208.91,212.87,207.71,212.4,1789237,0
+CME.US,D,20240828,000000,212.72,215.95,212.35,215.12,1655472,0
+CME.US,D,20240829,000000,215.01,215.355,213.36,214.1,1547855,0
+CME.US,D,20240830,000000,213.53,215.97,213.52,215.74,2021148,0
+CME.US,D,20240903,000000,208.46,212.75,207.7496,212.64,3725373,0
+CME.US,D,20240904,000000,213.84,216.14,212.64,216,1921833,0
+CME.US,D,20240905,000000,218.5,219.51,217.06,219.38,1759791,0
+CME.US,D,20240906,000000,219.05,220.8,218.46,220.5,2899331,0
+CME.US,D,20240909,000000,220,221.085,217.74,218.54,2211093,0
+CME.US,D,20240910,000000,217.76,219.64,217,218.48,2148670,0
+CME.US,D,20240911,000000,218.66,218.8,214.78,218.59,3691434,0
+CME.US,D,20240912,000000,219.19,219.225,215.45,217.3,2368626,0
+CME.US,D,20240913,000000,218.27,218.88,215.53,216.99,2587260,0
+CME.US,D,20240916,000000,216.05,219.49,216.05,218.53,1740148,0
+CME.US,D,20240917,000000,218.19,219.29,216.8,218.18,1976862,0
+CME.US,D,20240918,000000,218,218.36,214.94,216.3,1868495,0
+CME.US,D,20240919,000000,216.54,217.11,214.5865,214.76,2888671,0
+CME.US,D,20240920,000000,213.64,215.07,212.382,213.16,2898629,0
+CME.US,D,20240923,000000,213.47,216.27,212.605,215.86,1550584,0
+CME.US,D,20240924,000000,215.86,218.24,213.97,218.16,2292279,0
+CME.US,D,20240925,000000,218.52,219.35,216.515,217.52,1973727,0
+CME.US,D,20240926,000000,217.54,218.98,216.74,218.47,2076295,0
+CME.US,D,20240927,000000,218.47,220,218.09,218.3,1840225,0
+CME.US,D,20240930,000000,219,221.36,217.23,220.65,1835837,0
+CME.US,D,20241001,000000,221,225.32,218.09,225.28,2043429,0
+CME.US,D,20241002,000000,225.95,225.95,221.15,223.57,2191723,0
+CME.US,D,20241003,000000,224.66,226.78,223.68,224.27,1820134,0
+CME.US,D,20241004,000000,224.27,224.8149,222.05,224.43,1585768,0
+CME.US,D,20241007,000000,225.13,226.5,221.25,221.73,3023063,0
+CME.US,D,20241008,000000,222.85,223.84,220.56,221.68,2138388,0
+CME.US,D,20241009,000000,221.09,223.01,220.56,221.46,1488878,0
+CME.US,D,20241010,000000,222,222.35,220.11,221.25,958079,0
+CME.US,D,20241011,000000,221.86,221.93,220.3,221.72,1123088,0
+CME.US,D,20241014,000000,221.63,224.29,221.42,224.2,1429407,0
+CME.US,D,20241015,000000,224.31,225.885,222.95,224.82,1589898,0
+CME.US,D,20241016,000000,223.77,227.28,223.68,227.17,1248203,0
+CME.US,D,20241017,000000,228.21,230.12,226.875,227.23,1816833,0
+CME.US,D,20241018,000000,227.23,229.14,226,228.32,1203010,0
+CME.US,D,20241021,000000,226.61,228.03,225.99,227.05,1138187,0
+CME.US,D,20241022,000000,226.8,227.24,225.41,226.17,1933648,0
+CME.US,D,20241023,000000,221.01,227.79,220.945,227.14,2044145,0
+CME.US,D,20241024,000000,226.78,230.36,226.215,229.69,1360452,0
+CME.US,D,20241025,000000,229.47,229.47,225.3,226.14,974728,0
+CME.US,D,20241028,000000,226.1,228.81,225.57,228.12,1327357,0
+CME.US,D,20241029,000000,228.96,229.11,227.06,227.09,1286162,0
+CME.US,D,20241030,000000,226.07,227.85,225.47,227.26,1211316,0
+CME.US,D,20241031,000000,228.23,228.23,224.86,225.36,1662999,0
+CME.US,D,20241101,000000,224.55,225.67,223.4,223.61,1318587,0
+CME.US,D,20241104,000000,223.71,225.04,221.01,223.08,1193268,0
+CME.US,D,20241105,000000,223.24,225.44,223,225.19,1182956,0
+CME.US,D,20241106,000000,226.14,226.38,213.94,221.17,3663325,0
+CME.US,D,20241107,000000,221.77,223,220.41,222.04,1999485,0
+CME.US,D,20241108,000000,223.72,227.5199,222.88,225.66,1798000,0
+CME.US,D,20241111,000000,226.93,227.93,225.56,225.93,1263917,0
+CME.US,D,20241112,000000,226.71,227.96,225.775,226.31,1496424,0
+CME.US,D,20241113,000000,226.73,228.58,226.186,228.14,1960002,0
+CME.US,D,20241114,000000,228.04,228.92,222.875,223.42,1817088,0
+CME.US,D,20241115,000000,223.71,226.6685,222.56,225.28,2125179,0
+CME.US,D,20241118,000000,225.47,228.26,225.02,227.56,1347238,0
+CME.US,D,20241119,000000,226.77,230.7399,225.69,229.66,1971885,0
+CME.US,D,20241120,000000,230.54,230.59,226.2,228,2114027,0
+CME.US,D,20241121,000000,229.18,229.18,226.02,226.56,1864641,0
+CME.US,D,20241122,000000,227.5,229.94,226.905,229.04,3050367,0
+CME.US,D,20241125,000000,229.98,229.98,227.01,229.37,3149002,0
+CME.US,D,20241126,000000,229.77,235.18,229.08,234.39,2752881,0
+CME.US,D,20241127,000000,235.18,238.12,234.22,237.33,2129150,0
+CME.US,D,20241129,000000,237.46,238.97,235.8988,238,1161320,0
+CME.US,D,20241202,000000,238.19,238.78,234.86,235.61,2683734,0
+CME.US,D,20241203,000000,236.9,241.5,236.235,240.73,3601081,0
+CME.US,D,20241204,000000,240.45,243.55,238.96,243,5095970,0
+CME.US,D,20241205,000000,245.68,249.02,241.57,246.02,3253004,0
+CME.US,D,20241206,000000,244.8,245.16,239.29,239.38,3162626,0
+CME.US,D,20241209,000000,239.04,240,234.885,236.72,2125370,0
+CME.US,D,20241210,000000,236,240.25,234.94,239.19,2164665,0
+CME.US,D,20241211,000000,238.16,239.19,234.155,234.3,3689291,0
+CME.US,D,20241212,000000,235.71,236.8,234.33,235.95,1695837,0
+CME.US,D,20241213,000000,235.27,237.5,234.08,237.19,1810833,0
+CME.US,D,20241216,000000,237.85,238.6,235.27,235.92,1840993,0
+CME.US,D,20241217,000000,236.08,236.7,234.06,235.99,1613059,0
+CME.US,D,20241218,000000,235.12,239.785,235,237.08,2864960,0
+CME.US,D,20241219,000000,236.83,240.21,236.585,236.82,2854306,0
+CME.US,D,20241220,000000,237,240.31,235.6011,238.53,3172716,0
+CME.US,D,20241223,000000,238,238.582,235.81,238.01,1620098,0
+CME.US,D,20241224,000000,238.07,239.56,238.02,239.47,478413,0
+CME.US,D,20241226,000000,238.47,239.63,238.24,239.21,1174716,0
+CME.US,D,20241227,000000,231.71,234.8,231.71,233.5,1384045,0
+CME.US,D,20241230,000000,232.76,233.505,231.19,231.53,1224626,0
+CME.US,D,20241231,000000,232.72,233.16,231.62,232.23,1041940,0
+CME.US,D,20250102,000000,232.49,234.14,231.81,232.72,2246601,0
+CME.US,D,20250103,000000,231.64,232.76,230.49,232.5,1597939,0
+CME.US,D,20250106,000000,229.35,231.01,225.43,225.82,2297668,0
+CME.US,D,20250107,000000,226.67,228.05,224.62,227.01,2121004,0
+CME.US,D,20250108,000000,227.62,229.41,226.275,229.3,2002451,0
+CME.US,D,20250110,000000,228.93,229.89,226.92,229.2,2739765,0
+CME.US,D,20250113,000000,228.75,230.55,228.26,229.45,1650044,0
+CME.US,D,20250114,000000,228.44,231.94,228.3475,231.73,1427827,0
+CME.US,D,20250115,000000,232.17,233.04,225.465,227.88,2703625,0
+CME.US,D,20250116,000000,228.23,232.47,227.89,232.31,1572635,0
+CME.US,D,20250117,000000,233.28,235.75,232.1,232.71,1908709,0
+CME.US,D,20250121,000000,232.89,234.2799,230.19,232.25,2041375,0
+CME.US,D,20250122,000000,232.08,232.73,230.8,232.53,1684734,0
+CME.US,D,20250123,000000,232.53,234.39,230.96,233.38,2396819,0
+CME.US,D,20250124,000000,233.82,236.17,233.48,234.68,1644699,0
+CME.US,D,20250127,000000,235.86,237.89,234.54,236.95,1941110,0
+CME.US,D,20250128,000000,235.46,236.4699,233.65,234.39,1468879,0
+CME.US,D,20250129,000000,233.19,234.23,232.32,232.5,1640436,0
+CME.US,D,20250130,000000,233.74,239.35,233.12,235.92,1586525,0
+CME.US,D,20250131,000000,235.28,237.09,233.66,236.52,1981749,0
+CME.US,D,20250203,000000,239.8,241.56,238.14,240.65,2536837,0
+CME.US,D,20250204,000000,240.1,242.86,238.12,242.53,2056007,0
+CME.US,D,20250205,000000,243.33,243.33,241.06,241.64,1421621,0
+CME.US,D,20250206,000000,243,244.96,242.2,244.41,1446586,0
+CME.US,D,20250207,000000,244.29,246.74,243.6682,244.83,1096100,0
+CME.US,D,20250210,000000,244.38,245.2384,241.16,241.81,1717221,0
+CME.US,D,20250211,000000,241.54,242.6,239.7,241.74,1359348,0
+CME.US,D,20250212,000000,245.86,253.5275,245.24,248.96,2575201,0
+CME.US,D,20250213,000000,250.44,251.71,248.73,250.11,1683240,0
+CME.US,D,20250214,000000,248.73,250.31,245.2,245.48,1444262,0
+CME.US,D,20250218,000000,245.82,248.09,244.43,247.85,1316714,0
+CME.US,D,20250219,000000,248.12,251.32,247.41,250.75,1171264,0
+CME.US,D,20250220,000000,249.63,249.73,246.685,248.32,1248672,0
+CME.US,D,20250221,000000,248.32,249.23,246.91,248.87,1769919,0
+CME.US,D,20250224,000000,249.85,250.37,247.45,247.75,1205462,0
+CME.US,D,20250225,000000,248.86,251.8,247.74,250.82,2131767,0
+CME.US,D,20250226,000000,250.82,250.92,247.24,247.99,1941635,0
+CME.US,D,20250227,000000,248.12,251.8999,247.08,249.85,1461135,0
+CME.US,D,20250228,000000,251.6,254.4,249.66,253.77,2157509,0
+CME.US,D,20250303,000000,253.9,257.78,253.78,256.88,2640586,0
+CME.US,D,20250304,000000,257.96,258.78,251.33,251.98,2301238,0
+CME.US,D,20250305,000000,251.98,257.11,251.88,254.48,2363985,0
+CME.US,D,20250306,000000,253.73,254.34,249.51,254.04,2247950,0
+CME.US,D,20250307,000000,252.78,256.4999,250.51,254.57,2698454,0
+CME.US,D,20250310,000000,254.82,262.51,254.302,262.28,4407425,0
+CME.US,D,20250311,000000,262.61,263.65,257.24,260.43,4312634,0
+CME.US,D,20250312,000000,258.43,258.885,251.5,256.72,4086319,0
+CME.US,D,20250313,000000,256.26,261.08,254.96,259.84,3286142,0
+CME.US,D,20250314,000000,259.7,260.025,256.16,258.68,1935748,0
+CME.US,D,20250317,000000,261.09,264.41,258.6393,263.58,2453590,0
+CME.US,D,20250318,000000,263.71,266.63,262.96,266.49,2770509,0
+CME.US,D,20250319,000000,265.06,267.91,264.01,265.47,2878310,0
+CME.US,D,20250320,000000,265,267.58,264.45,266.54,1990464,0
+CME.US,D,20250321,000000,266.48,267.78,263.02,263.35,7238698,0
+CME.US,D,20250324,000000,263.23,263.8,260.81,262.94,2131577,0
+CME.US,D,20250325,000000,261.92,263.43,259.89,262.06,2584308,0
+CME.US,D,20250326,000000,262.61,263.36,261.01,262.72,1909776,0
+CME.US,D,20250327,000000,263.265,264.31,261.57,261.85,1892948,0
+CME.US,D,20250328,000000,262.56,263.83,261.75,262.22,1736196,0
+CME.US,D,20250331,000000,262.71,265.7827,261.74,265.29,2414834,0
+CME.US,D,20250401,000000,263.985,264.66,261.98,262.24,1972749,0
+CME.US,D,20250402,000000,263.65,265.56,261.07,262.54,2064911,0
+CME.US,D,20250403,000000,264.8,271.22,263.48,268.36,4242858,0
+CME.US,D,20250404,000000,269.445,273.42,254.19,254.46,5819157,0
+CME.US,D,20250407,000000,254.34,259.42,250.16522,252.37,5472796,0
+CME.US,D,20250408,000000,256.54,258.85,252,255.03,5514600,0
+CME.US,D,20250409,000000,252.79,259.38,248.53,254.13,6336298,0
+CME.US,D,20250410,000000,256.62,260.62,252.871,258.39,3013914,0
+CME.US,D,20250411,000000,259.05,264.45,258.89,261.54,2756992,0
+CME.US,D,20250414,000000,260.62,265.25,257.61,263.69,2373838,0
+CME.US,D,20250415,000000,264.12,265.51,262.16,262.87,1567919,0
+CME.US,D,20250416,000000,263,264.935,260.71,261.39,2380260,0
+CME.US,D,20250417,000000,262.47,265.21,261.44,262.53,1796779,0
+CME.US,D,20250421,000000,263.28,264.38,257.89,260.33,2493817,0
+CME.US,D,20250422,000000,261.895,265.9,260.78,265.56,2744015,0
+CME.US,D,20250423,000000,256.645,262.01,251.9,261.48,3476127,0
+CME.US,D,20250424,000000,261.48,266.3376,258.63,263.27,2632246,0
+CME.US,D,20250425,000000,263.025,266.46,261.3,266.3,1709146,0
+CME.US,D,20250428,000000,266.83,268.92,265.75,267.92,1778588,0
+CME.US,D,20250429,000000,268.24,272.89,267.39,272.36,1770762,0
+CME.US,D,20250430,000000,271.98,278.155,270.24,277.08,2122397,0
+CME.US,D,20250501,000000,275.27,278.35,273.91,277.11,2048050,0
+CME.US,D,20250502,000000,278.245,282.1,277.75,280.45,2245603,0
+CME.US,D,20250505,000000,279.86,283.11,278.64,282.56,1510545,0
+CME.US,D,20250506,000000,282.05,285.94,281,282.98,1888535,0
+CME.US,D,20250507,000000,282.42,286.48,281.855,284.82,1411390,0
+CME.US,D,20250508,000000,283.7,285.105,281.66,281.99,1620116,0
+CME.US,D,20250509,000000,282.44,284.66,281.965,284.35,953432,0
+CME.US,D,20250512,000000,280.46,280.85,267.06,270.47,4906436,0
+CME.US,D,20250513,000000,270.01,272.409,268.18,268.34,3201184,0
+CME.US,D,20250514,000000,268.76,269.27,265.72,266.28,2483203,0
+CME.US,D,20250515,000000,268.375,274.24,266.855,274,2226243,0
+CME.US,D,20250516,000000,273.735,276.56,273.435,276.29,1516121,0
+CME.US,D,20250519,000000,277.11,279.865,276.37,277.94,1617982,0
+CME.US,D,20250520,000000,278.27,278.415,275.8175,277.87,1389202,0
+CME.US,D,20250521,000000,277.21,282.1999,276.81,281.74,2221647,0
+CME.US,D,20250522,000000,281.93,284.04,280.38,282,1783298,0
+CME.US,D,20250523,000000,281.8,285.8699,280.39,284.07,2323476,0
+CME.US,D,20250527,000000,283.76,284.9056,281.375,284.36,1792868,0
+CME.US,D,20250528,000000,284.58,287.045,284,285.98,2297669,0
+CME.US,D,20250529,000000,284.97,287.1,284.24,285.87,1486176,0
+CME.US,D,20250530,000000,286.34,290.1,285.565,289,4721409,0
+CME.US,D,20250602,000000,288.1,290.79,287.17,290.71,2150245,0
+CME.US,D,20250603,000000,289.38,289.565,278.1,282.31,2745688,0
+CME.US,D,20250604,000000,282.19,282.19,277.51,277.88,1837438,0
+CME.US,D,20250605,000000,277.88,278.125,274.25,274.9,1958168,0
+CME.US,D,20250606,000000,275.18,275.71,270.2,274.24,1636081,0
+CME.US,D,20250609,000000,271.54,271.82,265.02,268.35,3020224,0
+CME.US,D,20250610,000000,268.89,269.055,264.31,266.1,2640428,0
+CME.US,D,20250611,000000,266.11,269.72,264.35,269.65,2749171,0
+CME.US,D,20250612,000000,270.59,272.07,268.25,270.96,2194303,0
+CME.US,D,20250613,000000,273.97,273.97,268.845,269.5,1576361,0
+CME.US,D,20250616,000000,269.66,270.94,266,267.51,3208615,0
+CME.US,D,20250617,000000,267.6,270.515,266.4,269.7,1795638,0
+CME.US,D,20250618,000000,269.82,272.285,268.21,272.1,2539458,0
+CME.US,D,20250620,000000,271.42,274.28,263.205,273.99,10645719,0
+CME.US,D,20250623,000000,274.26,275.83,271.08,272.66,2363239,0
+CME.US,D,20250624,000000,273.33,273.59,270,271.38,2344663,0
+CME.US,D,20250625,000000,270.63,273.535,269.685,273.03,1590089,0
+CME.US,D,20250626,000000,274.56,274.56,271.73,272.83,2428805,0
+CME.US,D,20250627,000000,272.57,274.93,271.51,274.76,2682059,0
+CME.US,D,20250630,000000,274.21,275.91,272.03,275.62,2473291,0
+CME.US,D,20250701,000000,277.64,277.64,271.18,275.42,2010485,0
+CME.US,D,20250702,000000,275,276.55,271.12,275.82,2074834,0
+CME.US,D,20250703,000000,275.83,276.91,273.49,276.7,1234017,0
+CME.US,D,20250707,000000,277.24,282.57,274.99,282.55,2252337,0
+CME.US,D,20250708,000000,280.55,281.925,274.57,275.63,3437329,0
+CME.US,D,20250709,000000,275,275.745,271.56,275.64,2841501,0
+CME.US,D,20250710,000000,275.64,277.9,274.71,275.19,1602141,0
+CME.US,D,20250711,000000,276.12,276.98,274.23,275.08,1531718,0
+CME.US,D,20250714,000000,276.44,278.33,275.71,277.06,1470399,0
+CME.US,D,20250715,000000,274.1,275.48,272.25,275,1962092,0
+CME.US,D,20250716,000000,275,279.34,273.71,277.53,2452478,0
+CME.US,D,20250717,000000,276.87,279.74,276.44,277.82,2018961,0
+CME.US,D,20250718,000000,277.92,278.465,274.3,274.7,2197282,0
+CME.US,D,20250721,000000,273.54,276.99,272.0001,275,1998831,0
+CME.US,D,20250722,000000,275,275.68,273.25,274.64,2722729,0
+CME.US,D,20250723,000000,274.22,280.39,273.31,276.48,2665714,0
+CME.US,D,20250724,000000,276.46,279.01,273.03,277.18,2720653,0
+CME.US,D,20250725,000000,277.91,281.8,277.03,279.55,1834739,0
+CME.US,D,20250728,000000,278.7,279.675,273.855,274.12,2233374,0
+CME.US,D,20250729,000000,274.64,278.145,274.02,274.6,2147380,0
+CME.US,D,20250730,000000,274.82,278.3,273.57,277.74,1410980,0
+CME.US,D,20250731,000000,276.97,280.85,276.065,278.28,1961655,0
+CME.US,D,20250801,000000,280.79,282.0599,279.145,280.76,3011141,0
+CME.US,D,20250804,000000,280.76,287.27,280.525,287.1,1727065,0
+CME.US,D,20250805,000000,287.21,287.59,284.425,284.61,1572082,0
+CME.US,D,20250806,000000,283.8,283.98,279.1,281.35,1689089,0
+CME.US,D,20250807,000000,281.4,283.55,278.55,280.95,1676006,0
+CME.US,D,20250808,000000,281.97,284.3,280,282.21,1488494,0
+CME.US,D,20250811,000000,280.945,288.28,280.945,285.75,1567703,0
+CME.US,D,20250812,000000,286,286.06,274.53,275.88,2742623,0
+CME.US,D,20250813,000000,275,275.78,271.81,273.92,2384299,0
+CME.US,D,20250814,000000,276.11,277.2772,273.92,274.7,1971004,0
+CME.US,D,20250815,000000,274.7,276.515,273.37,273.92,2056519,0
+CME.US,D,20250818,000000,274.2,276,270.15,270.41,2165008,0
+CME.US,D,20250819,000000,270.41,272.75,269.5,271.49,1767472,0
+CME.US,D,20250820,000000,272.99,275.585,271.525,274.61,1738747,0
+CME.US,D,20250821,000000,275,275.61,273.035,273.32,1325711,0
+CME.US,D,20250822,000000,274.14,274.95,268.66,269.52,1591625,0
+CME.US,D,20250825,000000,269.58,271.66,268.54,271.39,1712588,0
+CME.US,D,20250826,000000,270.37,273.23,269.403,271.61,3298737,0
+CME.US,D,20250827,000000,271.26,272.07,269.56,270.12,1397578,0
+CME.US,D,20250828,000000,269.55,270.3127,265.9,266.77,1753278,0
+CME.US,D,20250829,000000,266.77,267.265,265.54,266.51,1562764,0
+CME.US,D,20250902,000000,266.88,268.0625,262.545,265.4,2847387,0
+CME.US,D,20250903,000000,265.4,269.77,264.15,269.35,2386544,0
+CME.US,D,20250904,000000,269.58,271.595,266.95,267.43,1891518,0
+CME.US,D,20250905,000000,265.705,266.04,260.58,261.94,1633878,0
+CME.US,D,20250908,000000,261.61,262.67,258.51,262.58,1973612,0
+CME.US,D,20250909,000000,260.97,263.2,260.46,261.53,1969176,0
+CME.US,D,20250910,000000,261,261.36,258.79,259.91,1722289,0
+CME.US,D,20250911,000000,260.74,262.64,259.57,262.38,1955418,0
+CME.US,D,20250912,000000,261.89,263.615,260.31,262.3,1565494,0
+CME.US,D,20250915,000000,262.23,264.43,258.31,258.83,1820572,0
+CME.US,D,20250916,000000,258.435,262.42,257.88,259.83,1992690,0
+CME.US,D,20250917,000000,260.95,263.025,260.35,262.4,1554029,0
+CME.US,D,20250918,000000,262,263.09,259.32,260.59,1890265,0
+CME.US,D,20250919,000000,261.64,263.33,259.36,261.53,3143886,0
+CME.US,D,20250922,000000,260.75,263.85,259.17,261.08,1143280,0
+CME.US,D,20250923,000000,261.1,262.62,259.31,261.96,1098835,0
+CME.US,D,20250924,000000,262.16,264.83,260.775,264.43,1405244,0
+CME.US,D,20250925,000000,265.605,271.22,264.735,268.73,2367103,0
+CME.US,D,20250926,000000,270.81,271.347,268.37,270.28,1535145,0
+CME.US,D,20250929,000000,271.27,272.4,269.63,272.24,1397539,0
+CME.US,D,20250930,000000,272.84,274.17,269.5,270.19,2893744,0
+CME.US,D,20251001,000000,270.19,270.525,264.1,265.84,2308905,0
+CME.US,D,20251002,000000,264.54,266.03,262.26,265.43,1646328,0
+CME.US,D,20251003,000000,265.425,266.41,264.46,264.67,1715136,0
+CME.US,D,20251006,000000,264.12,264.22,258.19,262.05,2190572,0
+CME.US,D,20251007,000000,263.96,264.75,261.45,263.6,1628707,0
+CME.US,D,20251008,000000,263.58,267.23,258.25,264.94,2347543,0
+CME.US,D,20251009,000000,266.18,268.89,263.46,268.84,2041140,0
+CME.US,D,20251010,000000,268.68,274,266.39,271.45,2146053,0
+CME.US,D,20251013,000000,268.29,271.82,267.67,271.28,1687783,0
+CME.US,D,20251014,000000,273.54,275.37,266.53,267.18,1870366,0
+CME.US,D,20251015,000000,266.69,270.73,265.1001,268.15,1758394,0
+CME.US,D,20251016,000000,268.91,269.55,261.8,262.51,1419147,0
+CME.US,D,20251017,000000,263.5,268.64,262.06,267.935,1881247,0
+CME.US,D,20251020,000000,267.5,268.27,264.78,267.62,1556756,0
+CME.US,D,20251021,000000,268.75,269.86,267.22,268.61,1779922,0
+CME.US,D,20251022,000000,263.68,273.34,262.34,267.81,2070083,0
+CME.US,D,20251023,000000,272.79,272.79,268.43,268.9,1578568,0
+CME.US,D,20251024,000000,267.77,270.4,267.37,269.54,1273732,0
+CME.US,D,20251027,000000,269,272.1,267.8,271.09,1541058,0
+CME.US,D,20251028,000000,271.52,273.39,265.95,266.33,1860345,0
+CME.US,D,20251029,000000,264.89,264.89,257.17,261.53,2926233,0
+CME.US,D,20251030,000000,263.92,265.845,262.35,262.89,1568721,0
+CME.US,D,20251031,000000,262.89,266.49,262.29,265.49,1644506,0
+CME.US,D,20251103,000000,265.395,266,261.42,264.16,1471847,0
+CME.US,D,20251104,000000,267.34,268.48,264.16,267.85,1539228,0
+CME.US,D,20251105,000000,266.59,271.1,266.52,268,2379829,0
+CME.US,D,20251106,000000,267.44,272.2,266.065,271.42,1847436,0
+CME.US,D,20251107,000000,273.87,279.02,272.01,276.5,2158757,0
+CME.US,D,20251110,000000,274.7,277.5,270.62,277.28,1429059,0
+CME.US,D,20251111,000000,279.25,280.2,276.54,278.84,1235718,0
+CME.US,D,20251112,000000,278.17,281.42,278.17,279.58,1100162,0
+CME.US,D,20251113,000000,281.55,287.74,280.645,283.54,2777725,0
+CME.US,D,20251114,000000,285,285.8499,281.44,285.04,3339678,0
+CME.US,D,20251117,000000,285.475,286.33,278.1,279.13,2199605,0
+CME.US,D,20251118,000000,278.545,282.34,277.07,279.28,1749722,0
+CME.US,D,20251119,000000,277.92,279.95,269.47,272.49,3543238,0
+CME.US,D,20251120,000000,272.31,276.19,271.16,275.215,2038156,0
+CME.US,D,20251121,000000,277.02,277.52,272.06,273.09,2248487,0
+CME.US,D,20251124,000000,273.39,276.13,271.04,275.68,3560896,0
+CME.US,D,20251125,000000,273.005,277.64,273.005,276.98,1514527,0
+CME.US,D,20251126,000000,278.01,281.97,277.135,280.87,1439729,0
+CME.US,D,20251128,000000,280.89,283.06,280.66,281.46,884477,0
+CME.US,D,20251201,000000,281.775,282.99,278.13,278.99,1701227,0
+CME.US,D,20251202,000000,278.89,280.53,274.99,277.49,1871586,0
+CME.US,D,20251203,000000,276.05,279.81,273.12,274.34,1847526,0
+CME.US,D,20251204,000000,275.965,276.2499,271.615,273.19,2413080,0
+CME.US,D,20251205,000000,273.345,273.87,270.1,270.87,1968686,0
+CME.US,D,20251208,000000,270.5,271.47,268.5,270.42,1565852,0
+CME.US,D,20251209,000000,270.83,273.34,268.82,270.12,1255686,0
+CME.US,D,20251210,000000,269.23,271.3,265.25,266.33,2242896,0
+CME.US,D,20251211,000000,267.34,272.56,267.25,272.405,1784637,0
+CME.US,D,20251212,000000,272,273.77,271.2,273.55,1444193,0
+CME.US,D,20251215,000000,272.97,276.52,268.86,272.18,3094330,0
+CME.US,D,20251216,000000,271.86,273.44,269.6075,272.95,1839390,0
+CME.US,D,20251217,000000,273.35,276.505,272.14,273.74,1409668,0
+CME.US,D,20251218,000000,272.98,274.28,265.41,266.03,2110566,0
+CME.US,D,20251219,000000,265.355,270.44,265.17,269.09,4349909,0
+CME.US,D,20251222,000000,268.5,273.28,267.95,273.2,1240305,0
+CME.US,D,20251223,000000,272.53,275.81,271.01,275.53,766141,0
+CME.US,D,20251224,000000,274.985,277,274.985,276.38,579976,0
+CME.US,D,20251226,000000,276.555,277.635,276,276.73,545913,0
+CME.US,D,20251229,000000,277.43,278.55,276.615,278.42,951065,0
+CME.US,D,20251230,000000,278.215,278.58,275.69,275.83,1345500,0
+CME.US,D,20251231,000000,275.695,276.02,272.89,273.08,958687,0
+CME.US,D,20260102,000000,272.245,272.54,268.165,269.68,1228547,0
+CME.US,D,20260105,000000,267.77,275.5,267.665,275.06,1375610,0
+CME.US,D,20260106,000000,273.41,275,264.54,269.15,2909635,0
+CME.US,D,20260107,000000,268.7,272.28,263.5,266.845,2895293,0
+CME.US,D,20260108,000000,266.71,269.765,265.85,266.64,1526778,0
+CME.US,D,20260109,000000,266.775,267.3577,262.19,262.45,1853452,0
+CME.US,D,20260112,000000,262.6,268,262.6,264.98,3129663,0
+CME.US,D,20260113,000000,265.09,268.75,262.785,268.45,3106812,0
+CME.US,D,20260114,000000,270.26,275.36,270.02,275.23,1758913,0
+CME.US,D,20260115,000000,274.39,276.445,271.91,272.59,1673735,0
+CME.US,D,20260116,000000,272.54,280.19,270.87,279.5,2410060,0
+CME.US,D,20260120,000000,280.005,283.2,278.115,279.91,2490195,0
+CME.US,D,20260121,000000,280.19,281.35887,276.59,279.07,2204949,0
+CME.US,D,20260122,000000,279.05,282.7599,278.14,281.39,1941519,0
+CME.US,D,20260123,000000,281.455,283.74,279.77,282.735,1725993,0
+CME.US,D,20260126,000000,282.72,285.93,282.515,284.05,1751431,0
+CME.US,D,20260127,000000,283.765,284.9,282.1,284.48,1553577,0
+CME.US,D,20260128,000000,283.97,286.76,282.7206,286.05,1487097,0
+CME.US,D,20260129,000000,286.86,291.76,286.55,289.83,1940319,0
+CME.US,D,20260130,000000,289.8,290.69,286.29,289.06,1448306,0
+CME.US,D,20260202,000000,289.47,293.78,288.285,290.77,2022632,0
+CME.US,D,20260203,000000,290.49,296.16,287.43,293.07,3977043,0
+CME.US,D,20260204,000000,292.405,296.76,286.53,294.62,3183278,0
+CME.US,D,20260205,000000,297,302.195,294.63,297.38,2497614,0
+CME.US,D,20260206,000000,299.46,302.79,297.655,302.27,2927444,0
+CME.US,D,20260209,000000,302.27,307.84,301.675,307.24,2350616,0
+CME.US,D,20260210,000000,306.53,309.345,302.55,306.76,2262510,0
+CME.US,D,20260211,000000,306.555,308.18,301.78,302.48,2532926,0
+CME.US,D,20260212,000000,300.72,307.39,295.265,301.64,2467152,0
+CME.US,D,20260213,000000,303.76,305.415,302.03,303.07,2206228,0
+CME.US,D,20260217,000000,305.26,308.2,302.1,303.23,2127523,0
+CME.US,D,20260218,000000,302.53,302.53,299.48,302.53,2046260,0
diff --git a/daily/us/nasdaq stocks/1/coda.us.txt b/daily/us/nasdaq stocks/1/coda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99d64451200019e76ac5fcc4b2ab68438378b5d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coda.us.txt	
@@ -0,0 +1,2149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CODA.US,D,20170719,000000,4.3128,4.5,4.3128,4.3128,2920,0
+CODA.US,D,20170720,000000,4.35,4.6,4.2999,4.357,15290,0
+CODA.US,D,20170721,000000,4.417,4.44,4.3554,4.3554,9915,0
+CODA.US,D,20170724,000000,4.36,4.36,4.3,4.3,4122,0
+CODA.US,D,20170725,000000,4.3556,4.3556,4.31,4.31,3805,0
+CODA.US,D,20170726,000000,4.35,4.35,4.3,4.303,4879,0
+CODA.US,D,20170727,000000,4.35,4.38,4.3001,4.38,1297,0
+CODA.US,D,20170728,000000,4.36,4.38,4.36,4.38,4423,0
+CODA.US,D,20170731,000000,4.3672,4.3673,4.25,4.35,8398,0
+CODA.US,D,20170801,000000,4.264,4.264,4.12,4.1699,6150,0
+CODA.US,D,20170802,000000,4.2,4.2035,4.1,4.1364,2101,0
+CODA.US,D,20170803,000000,4.24,4.24,4,4.14,6908,0
+CODA.US,D,20170804,000000,4.1572,4.24,4.1572,4.24,600,0
+CODA.US,D,20170807,000000,4.4,4.6,4.4,4.5602,4677,0
+CODA.US,D,20170808,000000,4.54,4.599,4.5001,4.59,4954,0
+CODA.US,D,20170809,000000,4.523,4.56,4.2318,4.56,4471,0
+CODA.US,D,20170810,000000,4.1,4.5,4.1,4.48,2300,0
+CODA.US,D,20170811,000000,4.2,4.54,4.2,4.49,2050,0
+CODA.US,D,20170814,000000,4.56,4.56,4.2813,4.56,8722,0
+CODA.US,D,20170815,000000,4.58,4.58,4.36,4.56,5583,0
+CODA.US,D,20170816,000000,4.56,4.56,4.56,4.56,646,0
+CODA.US,D,20170817,000000,4.41,4.56,4.41,4.55,420,0
+CODA.US,D,20170818,000000,4.56,4.56,4.56,4.56,527,0
+CODA.US,D,20170821,000000,4.58,4.58,4.433,4.56,8678,0
+CODA.US,D,20170822,000000,4.58,4.58,4.376,4.56,4656,0
+CODA.US,D,20170823,000000,4.56,4.56,4.536,4.536,754,0
+CODA.US,D,20170824,000000,4.58,4.58,4.2,4.4,32173,0
+CODA.US,D,20170825,000000,4.349,4.4,4.2343,4.4,26457,0
+CODA.US,D,20170828,000000,4.36,4.4,4.32,4.4,8872,0
+CODA.US,D,20170829,000000,4.2174,4.45,4.2174,4.45,4867,0
+CODA.US,D,20170830,000000,4.45,4.5,4.38,4.5,4765,0
+CODA.US,D,20170831,000000,4.37,4.55,4.23,4.5,55367,0
+CODA.US,D,20170901,000000,4.46,4.46,4.4,4.46,1134,0
+CODA.US,D,20170905,000000,4.35,4.55,4.35,4.52,29402,0
+CODA.US,D,20170906,000000,4.35,4.5,4.35,4.48,8221,0
+CODA.US,D,20170907,000000,4.4945,4.5,4.35,4.5,3144,0
+CODA.US,D,20170908,000000,4.4159,4.43,4.35,4.37,3751,0
+CODA.US,D,20170911,000000,4.4102,4.47,4.35,4.47,909,0
+CODA.US,D,20170912,000000,4.35,4.41,4.24,4.41,2300,0
+CODA.US,D,20170913,000000,4.37,4.37,4.24,4.37,5408,0
+CODA.US,D,20170914,000000,4.34,4.3699,3.8,4.28,51674,0
+CODA.US,D,20170915,000000,4.17,4.35,4.11,4.11,28766,0
+CODA.US,D,20170918,000000,4.15,4.3,4.06,4.06,10085,0
+CODA.US,D,20170919,000000,4.08,4.33,4.07,4.15,24594,0
+CODA.US,D,20170920,000000,4.15,4.1735,4.05,4.17,5251,0
+CODA.US,D,20170921,000000,4.07,4.18,4.07,4.1089,710,0
+CODA.US,D,20170922,000000,4.1797,4.2,4.15,4.2,2307,0
+CODA.US,D,20170925,000000,4.165,4.165,4.0899,4.15,5034,0
+CODA.US,D,20170926,000000,4.0525,4.095,4.05,4.05,16369,0
+CODA.US,D,20170927,000000,4.01,4.01,4.01,4.01,187,0
+CODA.US,D,20170928,000000,3.9101,3.9101,3.9101,3.9101,295,0
+CODA.US,D,20170929,000000,4.042,4.05,4.01,4.05,2891,0
+CODA.US,D,20171002,000000,4.0122,4.046,4.01,4.01,2807,0
+CODA.US,D,20171003,000000,4.0137,4.0521,3.95,4,5219,0
+CODA.US,D,20171004,000000,3.9795,4.2099,3.972,4.2,10339,0
+CODA.US,D,20171005,000000,4.1636,4.3499,4.03,4.34,8416,0
+CODA.US,D,20171006,000000,4.2015,4.315,4.2015,4.2696,2026,0
+CODA.US,D,20171009,000000,4.2,4.2,4.0812,4.0812,1309,0
+CODA.US,D,20171010,000000,4.05,4.0532,4,4.0532,1321,0
+CODA.US,D,20171011,000000,4.009,4.15,4.009,4.14,3200,0
+CODA.US,D,20171012,000000,4.08,4.2,4.08,4.1,4133,0
+CODA.US,D,20171013,000000,4.1817,4.29,4.1817,4.261,6550,0
+CODA.US,D,20171016,000000,4.29,4.44,4.251,4.3139,2359,0
+CODA.US,D,20171017,000000,4.42,4.42,4.3669,4.38,5256,0
+CODA.US,D,20171018,000000,4.4,4.45,4.38,4.431,4451,0
+CODA.US,D,20171020,000000,4.3214,4.45,4.3214,4.45,6401,0
+CODA.US,D,20171023,000000,4.35,4.45,4.35,4.36,1005,0
+CODA.US,D,20171024,000000,4.2543,4.315,4.2543,4.315,1101,0
+CODA.US,D,20171025,000000,4.45,4.5,4.4434,4.45,14789,0
+CODA.US,D,20171026,000000,4.5,4.6,4.47,4.5801,6038,0
+CODA.US,D,20171027,000000,4.5869,4.6,4.54,4.6,6190,0
+CODA.US,D,20171030,000000,4.5442,4.75,4.5072,4.75,9686,0
+CODA.US,D,20171031,000000,4.89,4.9767,4.75,4.9767,3723,0
+CODA.US,D,20171101,000000,4.97,5,4.75,4.77,4782,0
+CODA.US,D,20171102,000000,4.8842,4.94,4.811,4.811,7211,0
+CODA.US,D,20171103,000000,5.35,5.35,4.9456,5.239,5265,0
+CODA.US,D,20171106,000000,5.23,5.25,5.0025,5.1664,10008,0
+CODA.US,D,20171107,000000,5.0001,5.25,5.0001,5.25,7115,0
+CODA.US,D,20171108,000000,5.27,5.5,5.27,5.5,8234,0
+CODA.US,D,20171109,000000,5.59,5.59,5.59,5.59,4677,0
+CODA.US,D,20171110,000000,5.6229,5.74,5.6229,5.67,11119,0
+CODA.US,D,20171113,000000,5.739,5.75,5.6724,5.7207,11293,0
+CODA.US,D,20171114,000000,5.83,5.83,5.401,5.51,23907,0
+CODA.US,D,20171115,000000,5.41,5.505,5.4001,5.462,6698,0
+CODA.US,D,20171116,000000,5.4381,5.4772,5.0211,5.33,13940,0
+CODA.US,D,20171117,000000,5.27,5.49,5.26,5.4,16174,0
+CODA.US,D,20171120,000000,5.4285,5.55,5.082,5.5,39886,0
+CODA.US,D,20171121,000000,5.2669,5.5,5.21,5.34,36792,0
+CODA.US,D,20171122,000000,5.39,5.39,5.241,5.26,7691,0
+CODA.US,D,20171124,000000,5.09,5.37,5.08,5.36,3572,0
+CODA.US,D,20171127,000000,5.31,5.47,5.3,5.3,15723,0
+CODA.US,D,20171128,000000,5.1576,5.325,5.14,5.325,3015,0
+CODA.US,D,20171129,000000,5.25,5.296,5.22,5.22,4854,0
+CODA.US,D,20171130,000000,5.25,5.25,5.215,5.22,4455,0
+CODA.US,D,20171201,000000,5.1821,5.1821,5.16,5.16,1306,0
+CODA.US,D,20171204,000000,5.17,5.24,5.17,5.24,4992,0
+CODA.US,D,20171205,000000,5.2,5.2117,5.0494,5.075,8339,0
+CODA.US,D,20171206,000000,5,5,4.98,4.984,2534,0
+CODA.US,D,20171207,000000,4.8101,4.9537,4.8101,4.935,3116,0
+CODA.US,D,20171211,000000,4.84,4.88,4.81,4.88,11415,0
+CODA.US,D,20171212,000000,4.8746,5,4.8746,5,3200,0
+CODA.US,D,20171213,000000,4.86,4.86,4.86,4.86,2210,0
+CODA.US,D,20171214,000000,4.82,4.919,4.62,4.82,8098,0
+CODA.US,D,20171215,000000,4.8,4.95,4.8,4.9,9465,0
+CODA.US,D,20171218,000000,4.9245,4.95,4.77,4.92,4579,0
+CODA.US,D,20171219,000000,4.95,4.95,4.84,4.84,4408,0
+CODA.US,D,20171220,000000,4.81,4.99,4.746,4.96,20387,0
+CODA.US,D,20171221,000000,4.88,5.1,4.88,4.999,17397,0
+CODA.US,D,20171222,000000,5.1,5.1,4.9647,4.9647,4182,0
+CODA.US,D,20171226,000000,5,5,4.71,4.8,2754,0
+CODA.US,D,20171227,000000,4.68,4.8565,4.68,4.6994,2265,0
+CODA.US,D,20171228,000000,4.8304,4.8304,4.8304,4.8304,220,0
+CODA.US,D,20171229,000000,4.7705,4.7876,4.7345,4.772,9651,0
+CODA.US,D,20180102,000000,4.7818,4.88,4.7735,4.8,2792,0
+CODA.US,D,20180103,000000,4.7484,4.87,4.6801,4.84,4614,0
+CODA.US,D,20180104,000000,4.6909,4.8359,3.92,4.68,13766,0
+CODA.US,D,20180105,000000,4.71,4.74,4.71,4.73,2407,0
+CODA.US,D,20180108,000000,4.8,4.8,4.573,4.76,1908,0
+CODA.US,D,20180109,000000,4.7352,4.81,4.7352,4.81,1503,0
+CODA.US,D,20180110,000000,4.58,4.7599,4.58,4.7599,4066,0
+CODA.US,D,20180111,000000,4.7471,4.8008,4.7471,4.8008,2496,0
+CODA.US,D,20180112,000000,4.81,4.835,4.7,4.7,8121,0
+CODA.US,D,20180116,000000,4.7,4.7,4.59,4.65,9247,0
+CODA.US,D,20180117,000000,4.68,4.7,4.28,4.67,29953,0
+CODA.US,D,20180118,000000,4.6888,4.7,4.67,4.7,15172,0
+CODA.US,D,20180119,000000,4.7,5.05,4.6773,5.05,43051,0
+CODA.US,D,20180122,000000,5.05,5.05,4.92,4.92,5499,0
+CODA.US,D,20180123,000000,5,5.1,4.98,5.1,7491,0
+CODA.US,D,20180124,000000,5.05,5.1,4.91,5.1,9107,0
+CODA.US,D,20180125,000000,5.1499,5.25,5.02,5.24,19467,0
+CODA.US,D,20180126,000000,4.95,5.736,4.95,5.65,20373,0
+CODA.US,D,20180129,000000,5.84,6.56,5.794,6.1,79841,0
+CODA.US,D,20180130,000000,5.9,6,5.4,5.9201,57780,0
+CODA.US,D,20180131,000000,4,5,3.97,4.78,110990,0
+CODA.US,D,20180201,000000,4.53,4.61,4.3601,4.61,45495,0
+CODA.US,D,20180202,000000,4.65,4.6599,4.3,4.65,38683,0
+CODA.US,D,20180205,000000,4.62,5.47,4.5,5.2299,34428,0
+CODA.US,D,20180206,000000,5.31,5.59,5.2916,5.43,16492,0
+CODA.US,D,20180207,000000,5.9,6.49,5.1501,5.54,20889,0
+CODA.US,D,20180208,000000,5.23,5.4,4.73,4.91,46219,0
+CODA.US,D,20180209,000000,4.69,5.75,4.69,4.77,45465,0
+CODA.US,D,20180212,000000,5.08,5.2799,4.83,4.939,35739,0
+CODA.US,D,20180213,000000,4.92,4.92,4.65,4.79,63240,0
+CODA.US,D,20180214,000000,4.46,5.14,4.25,5,43319,0
+CODA.US,D,20180215,000000,5.311,5.55,4.83,5.07,35178,0
+CODA.US,D,20180216,000000,5.02,5.1,5.02,5.1,1667,0
+CODA.US,D,20180220,000000,4.8,5.2,4.79,5.02,15235,0
+CODA.US,D,20180221,000000,5.18,5.23,5.1,5.23,4035,0
+CODA.US,D,20180222,000000,4.8405,5.36,4.8154,4.96,21160,0
+CODA.US,D,20180223,000000,4.96,5.0796,4.6743,5,11669,0
+CODA.US,D,20180226,000000,5.02,5.135,4.74,5.01,15661,0
+CODA.US,D,20180227,000000,5,5,4.75,4.95,52696,0
+CODA.US,D,20180228,000000,4.92,5.1,4.487,4.64,45706,0
+CODA.US,D,20180301,000000,4.7,4.85,4.5,4.59,17037,0
+CODA.US,D,20180302,000000,4.53,4.5841,4.5,4.55,2087,0
+CODA.US,D,20180305,000000,4.55,4.55,4.3919,4.54,8455,0
+CODA.US,D,20180306,000000,4.45,4.57,4.23,4.23,28134,0
+CODA.US,D,20180307,000000,4.19,4.44,4.19,4.43,17038,0
+CODA.US,D,20180308,000000,4.4,4.4,4.25,4.25,26322,0
+CODA.US,D,20180309,000000,4.3,4.7,4.29,4.4,59384,0
+CODA.US,D,20180312,000000,4.33,4.5,4.215,4.215,26683,0
+CODA.US,D,20180313,000000,4.22,4.34,3.65,3.95,70113,0
+CODA.US,D,20180314,000000,4.07,4.44,3.8598,4,11454,0
+CODA.US,D,20180315,000000,4.08,4.15,4.01,4.01,4868,0
+CODA.US,D,20180316,000000,3.98,4.17,3.81,4.17,3750,0
+CODA.US,D,20180319,000000,4.13,4.13,3.28,3.68,43526,0
+CODA.US,D,20180320,000000,3.67,3.93,3.42,3.45,35955,0
+CODA.US,D,20180321,000000,3.48,3.6079,3.47,3.53,8505,0
+CODA.US,D,20180322,000000,3.49,3.49,3.31,3.31,13806,0
+CODA.US,D,20180323,000000,3.4402,3.489,3.35,3.41,2776,0
+CODA.US,D,20180326,000000,3.35,3.41,3.35,3.41,13693,0
+CODA.US,D,20180327,000000,3.362,3.43,3.35,3.35,169328,0
+CODA.US,D,20180328,000000,3.37,3.51,3.37,3.51,8068,0
+CODA.US,D,20180329,000000,3.38,3.97,3.37,3.45,16200,0
+CODA.US,D,20180402,000000,3.48,3.81,3.48,3.5,17017,0
+CODA.US,D,20180403,000000,3.6,4.09,3.47,3.74,22553,0
+CODA.US,D,20180404,000000,3.8083,3.97,3.35,3.42,38862,0
+CODA.US,D,20180405,000000,3.48,3.56,3.46,3.56,1373,0
+CODA.US,D,20180406,000000,3.52,3.52,3.3578,3.36,1052,0
+CODA.US,D,20180409,000000,3.4,3.6,3.4,3.5939,29929,0
+CODA.US,D,20180410,000000,3.6,4,3.4201,3.71,26047,0
+CODA.US,D,20180411,000000,3.87,3.87,3.48,3.87,13680,0
+CODA.US,D,20180412,000000,3.9004,4.06,3.7095,3.87,14095,0
+CODA.US,D,20180413,000000,3.88,4.3,3.88,4.09,16797,0
+CODA.US,D,20180416,000000,4.05,4.1,3.85,3.9,10235,0
+CODA.US,D,20180417,000000,3.95,3.95,3.93,3.93,1131,0
+CODA.US,D,20180418,000000,4.05,4.19,3.945,4.13,13645,0
+CODA.US,D,20180420,000000,3.96,4.02,3.934,3.96,14521,0
+CODA.US,D,20180423,000000,4.17,4.6,3.8338,3.98,52774,0
+CODA.US,D,20180424,000000,4.03,4.03,3.74,3.74,8406,0
+CODA.US,D,20180425,000000,3.7692,3.7692,3.64,3.64,22932,0
+CODA.US,D,20180426,000000,3.628,3.6699,3.628,3.6699,2125,0
+CODA.US,D,20180427,000000,3.64,3.68,3.6398,3.66,9529,0
+CODA.US,D,20180430,000000,3.67,4.15,3.6,4.01,36626,0
+CODA.US,D,20180501,000000,4,4.24,4,4.19,11252,0
+CODA.US,D,20180502,000000,4.19,4.19,4.0899,4.15,4426,0
+CODA.US,D,20180503,000000,4.16,4.16,4.08,4.14,5423,0
+CODA.US,D,20180504,000000,4.23,4.23,4.1979,4.2,8380,0
+CODA.US,D,20180507,000000,4.25,4.25,4.18,4.18,4843,0
+CODA.US,D,20180508,000000,4.1103,4.1103,4.1,4.1,278,0
+CODA.US,D,20180509,000000,4.1497,4.2,4.01,4.01,20064,0
+CODA.US,D,20180510,000000,4.05,4.07,4.05,4.05,3408,0
+CODA.US,D,20180511,000000,4.03,4.03,4,4.01,823,0
+CODA.US,D,20180515,000000,3.99,4.01,3.865,4,34288,0
+CODA.US,D,20180516,000000,4,4.04,4,4.04,18012,0
+CODA.US,D,20180517,000000,3.64,3.97,3.64,3.97,4246,0
+CODA.US,D,20180518,000000,3.7,4,3.54,4,10528,0
+CODA.US,D,20180521,000000,3.855,4,3.7101,3.96,11584,0
+CODA.US,D,20180522,000000,3.8099,3.96,3.8099,3.96,2180,0
+CODA.US,D,20180523,000000,3.971,4.15,3.5661,4.15,80560,0
+CODA.US,D,20180524,000000,4.16,4.2,3.77,3.85,68388,0
+CODA.US,D,20180525,000000,3.8737,3.8737,3.8737,3.8737,225,0
+CODA.US,D,20180529,000000,3.9002,3.99,3.71,3.8548,14397,0
+CODA.US,D,20180530,000000,3.75,4.07,3.75,3.75,15703,0
+CODA.US,D,20180531,000000,3.85,3.87,3.811,3.86,8304,0
+CODA.US,D,20180601,000000,3.79,4.0123,3.7776,3.85,3182,0
+CODA.US,D,20180604,000000,3.9881,4.04,3.93,3.93,12523,0
+CODA.US,D,20180605,000000,3.9,3.9394,3.8,3.8,3008,0
+CODA.US,D,20180606,000000,3.85,3.92,3.71,3.72,4784,0
+CODA.US,D,20180607,000000,3.76,3.93,3.6746,3.91,3742,0
+CODA.US,D,20180608,000000,3.9158,3.9158,3.87,3.87,851,0
+CODA.US,D,20180611,000000,3.87,3.88,3.87,3.88,517,0
+CODA.US,D,20180612,000000,3.9,3.9001,3.7,3.9,8410,0
+CODA.US,D,20180613,000000,3.85,4.07,3.73,3.73,39586,0
+CODA.US,D,20180614,000000,3.71,4.08,3.71,3.82,5935,0
+CODA.US,D,20180615,000000,3.75,3.776,3.4,3.65,22572,0
+CODA.US,D,20180618,000000,3.87,4,3.87,3.99,7257,0
+CODA.US,D,20180619,000000,4,4,3.92,3.92,566,0
+CODA.US,D,20180620,000000,3.91,3.97,3.9,3.97,3250,0
+CODA.US,D,20180621,000000,3.82,3.85,3.8,3.85,2281,0
+CODA.US,D,20180622,000000,3.8005,4,3.8,4,15634,0
+CODA.US,D,20180625,000000,3.8124,3.98,3.8124,3.98,483,0
+CODA.US,D,20180626,000000,3.82,3.85,3.82,3.85,256,0
+CODA.US,D,20180627,000000,3.85,3.85,3.83,3.83,691,0
+CODA.US,D,20180628,000000,3.82,3.82,3.82,3.82,130,0
+CODA.US,D,20180629,000000,3.82,3.82,3.82,3.82,159,0
+CODA.US,D,20180702,000000,3.82,3.83,3.7,3.7,10168,0
+CODA.US,D,20180703,000000,3.75,3.9106,3.7,3.7,4805,0
+CODA.US,D,20180705,000000,3.88,3.88,3.88,3.88,1583,0
+CODA.US,D,20180706,000000,3.8,3.8,3.6303,3.72,17545,0
+CODA.US,D,20180709,000000,3.6,3.75,3.6,3.69,9467,0
+CODA.US,D,20180711,000000,3.71,3.8,3.7,3.7041,11703,0
+CODA.US,D,20180712,000000,3.76,3.76,3.53,3.7199,602,0
+CODA.US,D,20180713,000000,3.7,3.842,3.7,3.7301,10201,0
+CODA.US,D,20180716,000000,7.91,8.44,5.41,6.15,10604792,0
+CODA.US,D,20180717,000000,5.56,5.76,4.5,4.81,1184046,0
+CODA.US,D,20180718,000000,4.81,4.81,4.24,4.54,473216,0
+CODA.US,D,20180719,000000,4.57,5.33,4.57,5.29,565979,0
+CODA.US,D,20180720,000000,5.3,5.41,4.88,5.05,230929,0
+CODA.US,D,20180723,000000,5.01,5.05,4.85,4.95,58149,0
+CODA.US,D,20180724,000000,5,5.05,4.69,4.8,80211,0
+CODA.US,D,20180725,000000,4.78,4.81,4.63,4.71,67854,0
+CODA.US,D,20180726,000000,4.76,4.9,4.6301,4.82,45916,0
+CODA.US,D,20180727,000000,4.85,4.882,4.65,4.79,63145,0
+CODA.US,D,20180730,000000,4.8,4.8,4.5201,4.59,53564,0
+CODA.US,D,20180731,000000,4.4078,4.63,4.4,4.63,28151,0
+CODA.US,D,20180801,000000,4.57,4.5852,4.54,4.562,15920,0
+CODA.US,D,20180802,000000,4.5501,4.7895,4.43,4.7102,23877,0
+CODA.US,D,20180803,000000,4.7,4.7,4.57,4.62,48377,0
+CODA.US,D,20180806,000000,4.65,4.6605,4.484,4.6605,11863,0
+CODA.US,D,20180807,000000,4.5601,4.7399,4.51,4.59,14765,0
+CODA.US,D,20180808,000000,4.5853,4.696,4.51,4.6378,10214,0
+CODA.US,D,20180809,000000,4.541,4.6014,4.28,4.5,9310,0
+CODA.US,D,20180810,000000,4.53,4.5479,4.35,4.54,13417,0
+CODA.US,D,20180813,000000,4.5,4.5,4.251,4.33,22688,0
+CODA.US,D,20180814,000000,4.3617,4.445,4.34,4.34,23044,0
+CODA.US,D,20180815,000000,4.32,4.32,3.91,4.2434,52285,0
+CODA.US,D,20180816,000000,4.1234,4.32,4.1193,4.21,8552,0
+CODA.US,D,20180817,000000,4.2311,4.4,4.1,4.2,48572,0
+CODA.US,D,20180820,000000,4.18,4.3971,4.1593,4.3971,15270,0
+CODA.US,D,20180821,000000,4.34,4.39,4.21,4.35,40144,0
+CODA.US,D,20180822,000000,4.301,4.35,4.26,4.35,2973,0
+CODA.US,D,20180823,000000,4.3,4.305,4.2442,4.29,7443,0
+CODA.US,D,20180824,000000,4.32,4.32,4.17,4.25,4648,0
+CODA.US,D,20180827,000000,4.22,4.311,4.1985,4.24,13806,0
+CODA.US,D,20180828,000000,4.26,4.2679,4.2,4.2434,2502,0
+CODA.US,D,20180829,000000,4.169,4.196,4.1172,4.1832,19571,0
+CODA.US,D,20180830,000000,4.1429,4.1599,4.1429,4.1599,1133,0
+CODA.US,D,20180831,000000,4.222,4.222,4.1131,4.1245,7359,0
+CODA.US,D,20180904,000000,4.119,4.23,4.1161,4.12,4185,0
+CODA.US,D,20180905,000000,4.1,4.15,4.1,4.15,5837,0
+CODA.US,D,20180906,000000,4.1587,4.1794,4.11,4.1794,1866,0
+CODA.US,D,20180907,000000,4.1449,4.1449,4.1449,4.1449,164,0
+CODA.US,D,20180910,000000,4.09,4.25,4.09,4.25,22406,0
+CODA.US,D,20180911,000000,4.25,4.5,4.1393,4.43,24941,0
+CODA.US,D,20180912,000000,4.32,4.55,4.32,4.53,25999,0
+CODA.US,D,20180913,000000,5.15,5.6,4.7701,5.12,554601,0
+CODA.US,D,20180914,000000,5,5.49,5,5.43,150392,0
+CODA.US,D,20180917,000000,5.49,5.7,5.3,5.67,117872,0
+CODA.US,D,20180918,000000,5.67,5.72,5.301,5.63,33137,0
+CODA.US,D,20180919,000000,5.52,5.88,5.34,5.87,46916,0
+CODA.US,D,20180920,000000,6,6.89,6,6.52,209007,0
+CODA.US,D,20180921,000000,6.58,6.89,5.77,5.97,158327,0
+CODA.US,D,20180924,000000,6.1,6.5836,6,6.13,32709,0
+CODA.US,D,20180925,000000,6.1,6.27,6,6.01,14909,0
+CODA.US,D,20180926,000000,6.472,6.472,6,6,13445,0
+CODA.US,D,20180927,000000,6,6.1804,6,6,17543,0
+CODA.US,D,20180928,000000,6.22,6.358,6,6.03,16872,0
+CODA.US,D,20181001,000000,6.03,6.17,6,6.09,11156,0
+CODA.US,D,20181002,000000,6.07,6.07,5.8,5.97,16874,0
+CODA.US,D,20181003,000000,6,6.16,5.7,5.825,13174,0
+CODA.US,D,20181004,000000,5.82,6.19,5.56,6,31013,0
+CODA.US,D,20181005,000000,6,6,5.87,5.87,1155,0
+CODA.US,D,20181008,000000,5.72,5.855,5.72,5.8,2936,0
+CODA.US,D,20181009,000000,5.8,5.845,5.6,5.7,4018,0
+CODA.US,D,20181010,000000,5.858,6.18,5.765,6.11,14596,0
+CODA.US,D,20181011,000000,6.17,6.4,6.01,6.4,3065,0
+CODA.US,D,20181012,000000,6.29,6.48,6,6,14182,0
+CODA.US,D,20181015,000000,6.09,6.09,5.91,6,4453,0
+CODA.US,D,20181016,000000,6.03,6.67,5.64,6.49,56235,0
+CODA.US,D,20181017,000000,6.5,6.5,6.07,6.09,5362,0
+CODA.US,D,20181018,000000,6.05,6.4108,6.05,6.22,4973,0
+CODA.US,D,20181019,000000,6.15,6.2,5.84,6.1,2466,0
+CODA.US,D,20181022,000000,5.829,5.88,5.8,5.8,1421,0
+CODA.US,D,20181023,000000,5.77,6.1612,5.76,5.8,3700,0
+CODA.US,D,20181024,000000,5.81,5.88,5.81,5.88,1128,0
+CODA.US,D,20181025,000000,6.01,6.01,5.45,5.77,7225,0
+CODA.US,D,20181026,000000,5.71,5.79,5.7,5.7,1262,0
+CODA.US,D,20181029,000000,5.6983,6.1376,5.6983,5.99,17758,0
+CODA.US,D,20181030,000000,6.02,6.08,5.7788,5.99,5029,0
+CODA.US,D,20181031,000000,5.9018,6.0799,5.9018,6.0799,1363,0
+CODA.US,D,20181101,000000,5.95,6.2,5.829,6.08,4472,0
+CODA.US,D,20181102,000000,5.9855,6.135,5.9855,6.135,5063,0
+CODA.US,D,20181105,000000,5.975,6.1263,5.7601,5.94,7436,0
+CODA.US,D,20181106,000000,5.99,6.2,5.98,6.2,6478,0
+CODA.US,D,20181107,000000,6.17,6.4,6.17,6.18,2455,0
+CODA.US,D,20181108,000000,6.34,6.34,6,6.3,4662,0
+CODA.US,D,20181109,000000,6.13,6.15,6.01,6.15,2274,0
+CODA.US,D,20181112,000000,6.3197,6.3197,5.8993,5.97,9122,0
+CODA.US,D,20181113,000000,6.2,6.86,6.2,6.4,81652,0
+CODA.US,D,20181114,000000,6.4,6.4,6.27,6.33,5497,0
+CODA.US,D,20181115,000000,6.1636,6.2038,6.0501,6.2038,4140,0
+CODA.US,D,20181116,000000,6.343,6.343,6.1325,6.1325,631,0
+CODA.US,D,20181119,000000,6.28,6.34,6.0357,6.32,27029,0
+CODA.US,D,20181120,000000,6.16,6.17,5.85,5.85,11171,0
+CODA.US,D,20181121,000000,6.32,6.32,6.32,6.32,239,0
+CODA.US,D,20181123,000000,6.2607,6.2607,6.2607,6.2607,381,0
+CODA.US,D,20181126,000000,5.948,6.1808,5.92,5.92,15542,0
+CODA.US,D,20181127,000000,6,6,5.9,5.94,2358,0
+CODA.US,D,20181128,000000,5.95,5.98,5.9006,5.98,4446,0
+CODA.US,D,20181129,000000,6.07,6.21,5.91,5.91,1275,0
+CODA.US,D,20181130,000000,6.25,6.25,5.9,5.95,7005,0
+CODA.US,D,20181203,000000,5.92,6.03,5.92,6,1596,0
+CODA.US,D,20181206,000000,5.99,6.1078,5.77,5.88,5988,0
+CODA.US,D,20181207,000000,5.86,6.1749,5.75,5.75,27479,0
+CODA.US,D,20181210,000000,6.1826,6.1826,5.8482,5.8482,693,0
+CODA.US,D,20181211,000000,6,6,5.7,5.7,635,0
+CODA.US,D,20181212,000000,5.8321,5.875,5.8321,5.875,261,0
+CODA.US,D,20181213,000000,5.7788,5.88,5.7501,5.76,1738,0
+CODA.US,D,20181214,000000,5.8572,5.902,5.8572,5.902,1398,0
+CODA.US,D,20181217,000000,5.7848,5.9,5.75,5.85,11074,0
+CODA.US,D,20181218,000000,5.7,5.9,5.7,5.75,8969,0
+CODA.US,D,20181219,000000,5.885,5.885,5.86,5.88,1337,0
+CODA.US,D,20181220,000000,5.8674,5.9,5.55,5.6,7059,0
+CODA.US,D,20181221,000000,5.6408,6.2,5.3145,5.6,17452,0
+CODA.US,D,20181224,000000,5.64,5.7595,5.23,5.42,16246,0
+CODA.US,D,20181226,000000,5.6,5.6,5.3768,5.502,2816,0
+CODA.US,D,20181227,000000,5.3773,5.62,5.3768,5.62,3057,0
+CODA.US,D,20181228,000000,5.54,5.88,5.54,5.675,3067,0
+CODA.US,D,20181231,000000,5.9222,5.9222,5.785,5.82,1521,0
+CODA.US,D,20190102,000000,5.7909,5.99,5.7909,5.99,1619,0
+CODA.US,D,20190104,000000,5.7524,5.954,5.7524,5.87,2077,0
+CODA.US,D,20190107,000000,5.88,5.945,5.7,5.93,11659,0
+CODA.US,D,20190108,000000,5.8964,5.9496,5.8131,5.94,14933,0
+CODA.US,D,20190109,000000,5.92,6.037,5.92,5.96,16285,0
+CODA.US,D,20190110,000000,5.9177,6.0499,5.911,6.0499,4875,0
+CODA.US,D,20190111,000000,5.74,6.04,5.72,5.8794,1767,0
+CODA.US,D,20190115,000000,5.87,5.87,5.87,5.87,127,0
+CODA.US,D,20190116,000000,5.79,5.93,5.79,5.8636,14232,0
+CODA.US,D,20190117,000000,5.73,5.831,5.7285,5.78,6103,0
+CODA.US,D,20190118,000000,5.935,5.935,5.85,5.8536,1539,0
+CODA.US,D,20190122,000000,5.9,5.9,5.78,5.78,485,0
+CODA.US,D,20190123,000000,5.74,5.89,5.66,5.75,27458,0
+CODA.US,D,20190124,000000,5.877,5.877,5.877,5.877,171,0
+CODA.US,D,20190129,000000,5.7505,5.89,5.75,5.866,15825,0
+CODA.US,D,20190130,000000,5.8,6.35,5.7712,6.35,55562,0
+CODA.US,D,20190131,000000,6.35,6.35,6.2,6.29,3218,0
+CODA.US,D,20190201,000000,6.3,6.3,5.8575,5.92,29458,0
+CODA.US,D,20190204,000000,6,6,5.9,5.91,33756,0
+CODA.US,D,20190205,000000,5.9711,6.35,5.9101,6.02,71950,0
+CODA.US,D,20190206,000000,6.13,6.9384,6.13,6.8039,104098,0
+CODA.US,D,20190207,000000,6.8,7.3128,6.8,7.22,63791,0
+CODA.US,D,20190208,000000,7.15,7.39,6.58,7.05,34546,0
+CODA.US,D,20190211,000000,7.17,7.8973,7,7.45,93513,0
+CODA.US,D,20190212,000000,7.57,7.57,6.25,7.2,33118,0
+CODA.US,D,20190213,000000,7.24,7.2599,7.0235,7.14,11688,0
+CODA.US,D,20190214,000000,7.1,7.6599,6.47,6.47,90010,0
+CODA.US,D,20190215,000000,6.56,7.32,6.56,6.83,39269,0
+CODA.US,D,20190219,000000,7.02,7.25,6.95,7.03,35184,0
+CODA.US,D,20190220,000000,7.1,7.275,6.9,6.9,28566,0
+CODA.US,D,20190221,000000,6.9,7.0773,6.55,6.6,46913,0
+CODA.US,D,20190222,000000,6.77,6.9874,6.73,6.73,8703,0
+CODA.US,D,20190225,000000,6.87,7.14,6.87,7.04,11377,0
+CODA.US,D,20190226,000000,7,7.05,6.81,7.05,24949,0
+CODA.US,D,20190227,000000,6.96,7.5,6.96,7.3637,26122,0
+CODA.US,D,20190228,000000,7.47,7.7999,7.1227,7.21,52750,0
+CODA.US,D,20190301,000000,7.29,7.4,7.01,7.2,19036,0
+CODA.US,D,20190304,000000,7.2,7.6485,7.045,7.48,32226,0
+CODA.US,D,20190305,000000,7.64,7.849,7.476,7.82,54283,0
+CODA.US,D,20190306,000000,7.92,7.94,7.52,7.78,45082,0
+CODA.US,D,20190307,000000,7.7,7.87,7.25,7.41,21847,0
+CODA.US,D,20190308,000000,7.21,7.78,7.15,7.78,51555,0
+CODA.US,D,20190311,000000,7.7,7.83,7.539,7.67,15983,0
+CODA.US,D,20190312,000000,7.69,8.48,7.65,7.99,117617,0
+CODA.US,D,20190313,000000,8.05,8.4399,8,8.15,50152,0
+CODA.US,D,20190314,000000,8.31,8.9499,8.1601,8.82,49473,0
+CODA.US,D,20190315,000000,9.06,9.4399,8.85,9.25,88205,0
+CODA.US,D,20190318,000000,9.47,9.47,8,8.54,83210,0
+CODA.US,D,20190319,000000,8.66,9.24,8.5,9,47388,0
+CODA.US,D,20190320,000000,9.16,11.3857,9.155,11.054,335649,0
+CODA.US,D,20190321,000000,11,11.8,10.8394,11.265,182487,0
+CODA.US,D,20190322,000000,11.1,11.1,9.86,10.9975,235345,0
+CODA.US,D,20190325,000000,10.67,11,10.5,10.95,72977,0
+CODA.US,D,20190326,000000,10.8,10.95,10.5,10.75,50183,0
+CODA.US,D,20190327,000000,10.54,10.7092,10.2,10.2786,35041,0
+CODA.US,D,20190328,000000,10.2,10.29,8.9,9.12,85506,0
+CODA.US,D,20190329,000000,9.03,9.51,9.0125,9.37,59124,0
+CODA.US,D,20190401,000000,9.57,10.3,9.49,10.27,67107,0
+CODA.US,D,20190402,000000,10.2,10.4749,9.8,10.4,52986,0
+CODA.US,D,20190403,000000,10.3,10.3,9.68,9.9,33667,0
+CODA.US,D,20190404,000000,9.95,10.79,9.7501,10.61,68044,0
+CODA.US,D,20190405,000000,10.21,10.6487,10.21,10.46,27786,0
+CODA.US,D,20190408,000000,10.6,11.38,10.4,11.1,94948,0
+CODA.US,D,20190409,000000,11,11.2,10.6096,11.2,43279,0
+CODA.US,D,20190410,000000,11.23,12.64,11.23,12.4,243413,0
+CODA.US,D,20190411,000000,12.46,13.39,12,12.86,154854,0
+CODA.US,D,20190412,000000,12.92,13.75,12.87,13.75,250275,0
+CODA.US,D,20190415,000000,13.75,13.75,11.4,13.75,306934,0
+CODA.US,D,20190416,000000,13.99,14,13,13.6,77973,0
+CODA.US,D,20190417,000000,13.63,13.736,12.527,12.96,113898,0
+CODA.US,D,20190418,000000,13,13.7786,13,13.54,75311,0
+CODA.US,D,20190422,000000,13.7,14.25,13.44,14.04,142233,0
+CODA.US,D,20190423,000000,14.21,14.7,13.13,13.53,251339,0
+CODA.US,D,20190424,000000,13.5,14.4414,13.09,14.39,110217,0
+CODA.US,D,20190425,000000,14.39,14.6234,14.221,14.56,71960,0
+CODA.US,D,20190426,000000,14.59,14.74,14.0001,14.57,131081,0
+CODA.US,D,20190429,000000,14.72,14.8721,14.07,14.8,125550,0
+CODA.US,D,20190430,000000,14.88,15.3,14.6171,15.3,151146,0
+CODA.US,D,20190501,000000,15.5,15.71,14.7101,15.28,220104,0
+CODA.US,D,20190502,000000,15.28,15.8,15.05,15.51,127917,0
+CODA.US,D,20190503,000000,15.5,15.88,15.18,15.87,139154,0
+CODA.US,D,20190506,000000,15.85,17.35,15.29,17.25,382325,0
+CODA.US,D,20190507,000000,17.54,19.13,17.47,18.97,528860,0
+CODA.US,D,20190508,000000,19.2,19.2,16.08,16.98,675425,0
+CODA.US,D,20190509,000000,16.5,16.6825,14.55,14.88,386294,0
+CODA.US,D,20190510,000000,14.75,15.62,14.23,15.5,264476,0
+CODA.US,D,20190513,000000,14.99,15,13.5601,13.92,196041,0
+CODA.US,D,20190514,000000,13.97,15,13.81,14.83,206904,0
+CODA.US,D,20190515,000000,14.84,14.9,13.9,14.7,126619,0
+CODA.US,D,20190516,000000,14.75,14.952,13.72,14.18,218702,0
+CODA.US,D,20190517,000000,14,14.6,13.56,13.6,105589,0
+CODA.US,D,20190520,000000,13.6,13.6,12.27,12.8,168378,0
+CODA.US,D,20190521,000000,12.67,14.5528,12.66,14.39,139577,0
+CODA.US,D,20190522,000000,14.4,15.0366,13.68,14.18,144423,0
+CODA.US,D,20190523,000000,14,14.0621,12.839,13.04,101168,0
+CODA.US,D,20190524,000000,13.15,13.98,12.89,13.17,91395,0
+CODA.US,D,20190528,000000,13.39,13.39,11.03,11.33,246787,0
+CODA.US,D,20190529,000000,10.65,11.3,9.52,10.45,258260,0
+CODA.US,D,20190530,000000,10.12,10.4,9.6,9.85,188130,0
+CODA.US,D,20190531,000000,9.58,9.885,9.08,9.73,112694,0
+CODA.US,D,20190603,000000,9.76,10.43,9.56,10.43,205738,0
+CODA.US,D,20190604,000000,10.45,10.89,9.95,10.35,150106,0
+CODA.US,D,20190605,000000,10.34,11.0326,10.06,10.89,90111,0
+CODA.US,D,20190606,000000,11.01,11.55,9.308,9.98,374610,0
+CODA.US,D,20190607,000000,9.9,10.57,9.8,10.32,99092,0
+CODA.US,D,20190610,000000,10.35,10.81,9.89,10.04,118736,0
+CODA.US,D,20190611,000000,9.91,10.2206,9.39,9.78,118569,0
+CODA.US,D,20190612,000000,9.55,9.9,9.3,9.71,154073,0
+CODA.US,D,20190613,000000,12.12,14.8523,11.7,14.16,3872595,0
+CODA.US,D,20190614,000000,14.1,15.4,13.6,14.77,952219,0
+CODA.US,D,20190617,000000,14.5,14.72,13.7,14.57,395593,0
+CODA.US,D,20190618,000000,14.45,14.98,13.85,14.75,339177,0
+CODA.US,D,20190619,000000,14.75,14.92,14.4352,14.67,148292,0
+CODA.US,D,20190620,000000,14.5,15.64,14.3501,14.89,368619,0
+CODA.US,D,20190621,000000,14.6,15,14.38,14.59,169160,0
+CODA.US,D,20190624,000000,14.5,14.55,13.61,14.48,246677,0
+CODA.US,D,20190625,000000,14.09,14.31,12.76,12.98,388765,0
+CODA.US,D,20190626,000000,12.8,13.46,12.53,12.75,185217,0
+CODA.US,D,20190627,000000,12.72,13.0808,12.291,12.49,183851,0
+CODA.US,D,20190628,000000,12.31,13.26,12.06,13.05,808003,0
+CODA.US,D,20190701,000000,13.51,13.7606,12.28,13.31,232878,0
+CODA.US,D,20190702,000000,13.27,13.27,12.25,12.65,196074,0
+CODA.US,D,20190703,000000,12.39,13.23,12.15,13.03,167140,0
+CODA.US,D,20190705,000000,13.02,13.2459,12.56,13.1,118135,0
+CODA.US,D,20190708,000000,13.04,13.085,12.55,12.81,127809,0
+CODA.US,D,20190709,000000,12.64,12.67,11.65,12.28,271466,0
+CODA.US,D,20190710,000000,12.3,12.9253,12.13,12.57,212722,0
+CODA.US,D,20190711,000000,12.65,12.7324,12.0709,12.32,162839,0
+CODA.US,D,20190712,000000,12.35,12.54,11.91,12.22,118802,0
+CODA.US,D,20190715,000000,12.21,12.29,11.8501,12.11,93293,0
+CODA.US,D,20190716,000000,12.05,12.8,11.9465,12.5,179922,0
+CODA.US,D,20190717,000000,12.57,12.645,12.25,12.5,131272,0
+CODA.US,D,20190718,000000,12.5,13.35,12.43,12.87,100862,0
+CODA.US,D,20190719,000000,12.97,14.11,12.97,13.51,236561,0
+CODA.US,D,20190722,000000,13.55,13.57,12.2592,12.88,228523,0
+CODA.US,D,20190723,000000,12.71,13.1,11.8601,12.71,181319,0
+CODA.US,D,20190724,000000,12.41,12.7495,11.68,12.69,224130,0
+CODA.US,D,20190725,000000,12.52,13.05,12.48,12.92,133085,0
+CODA.US,D,20190726,000000,12.91,12.98,12.55,12.88,128375,0
+CODA.US,D,20190729,000000,12.84,12.9116,12.15,12.38,112593,0
+CODA.US,D,20190730,000000,12.24,12.432,12,12.22,94584,0
+CODA.US,D,20190731,000000,12.23,12.39,11.735,11.84,164143,0
+CODA.US,D,20190801,000000,11.84,12.0917,11.38,11.52,157820,0
+CODA.US,D,20190802,000000,11.37,11.89,11.3022,11.66,147001,0
+CODA.US,D,20190805,000000,11.34,11.6075,11.17,11.4,199453,0
+CODA.US,D,20190806,000000,11.54,11.8289,11.145,11.41,113761,0
+CODA.US,D,20190807,000000,11.23,11.335,10.64,10.88,162903,0
+CODA.US,D,20190808,000000,10.94,11.41,10.84,11.07,126401,0
+CODA.US,D,20190809,000000,11.14,11.14,10.53,10.84,109407,0
+CODA.US,D,20190812,000000,10.63,10.88,10.58,10.74,57357,0
+CODA.US,D,20190813,000000,10.71,11.2434,10.61,11.05,123375,0
+CODA.US,D,20190814,000000,10.83,10.83,10,10.17,129134,0
+CODA.US,D,20190815,000000,10.215,10.215,9.565,9.75,168717,0
+CODA.US,D,20190816,000000,9.96,10.31,9.8756,10.11,90547,0
+CODA.US,D,20190819,000000,10.34,10.34,10.05,10.17,49785,0
+CODA.US,D,20190820,000000,10.25,10.26,9.8,10.19,62750,0
+CODA.US,D,20190821,000000,10.33,10.76,10.1,10.52,88438,0
+CODA.US,D,20190822,000000,10.57,10.7874,10.11,10.19,59068,0
+CODA.US,D,20190823,000000,10.12,10.4088,9.575,9.62,109739,0
+CODA.US,D,20190826,000000,9.83,10.25,9.63,10.02,61359,0
+CODA.US,D,20190827,000000,10.25,10.25,9.63,9.66,53426,0
+CODA.US,D,20190828,000000,9.64,10.26,9.5,10.11,106613,0
+CODA.US,D,20190829,000000,10.27,10.3999,10.1,10.32,52679,0
+CODA.US,D,20190830,000000,10.21,10.21,8.67,8.88,336733,0
+CODA.US,D,20190903,000000,8.69,9.14,8.68,9.06,89411,0
+CODA.US,D,20190904,000000,9.25,9.65,9.07,9.52,102802,0
+CODA.US,D,20190905,000000,9.59,9.89,9.39,9.48,82618,0
+CODA.US,D,20190906,000000,9.52,9.725,9.3011,9.53,41533,0
+CODA.US,D,20190909,000000,9.83,10.71,9.827,10.54,138137,0
+CODA.US,D,20190910,000000,10.74,11.0932,10.56,10.88,164718,0
+CODA.US,D,20190911,000000,10.91,11.4899,10.01,10.68,164085,0
+CODA.US,D,20190912,000000,10.7,10.7,10.11,10.42,104308,0
+CODA.US,D,20190913,000000,10.47,10.91,10.2848,10.82,65522,0
+CODA.US,D,20190916,000000,9.94,10.09,9.12,9.48,370163,0
+CODA.US,D,20190917,000000,9.75,9.75,9.28,9.31,99375,0
+CODA.US,D,20190918,000000,9.24,9.46,9.06,9.15,107710,0
+CODA.US,D,20190919,000000,9.17,9.46,8.88,8.92,103791,0
+CODA.US,D,20190920,000000,8.96,8.96,8.45,8.73,197156,0
+CODA.US,D,20190923,000000,8.63,8.6501,8.3,8.34,133357,0
+CODA.US,D,20190924,000000,8.4,8.4703,7.91,8.11,150172,0
+CODA.US,D,20190925,000000,8.1,8.39,7.9,8.35,94275,0
+CODA.US,D,20190926,000000,8.33,8.42,8.03,8.24,77521,0
+CODA.US,D,20190927,000000,8.28,8.28,8.03,8.08,72096,0
+CODA.US,D,20190930,000000,8.06,8.4,8.03,8.21,70565,0
+CODA.US,D,20191001,000000,8.29,8.46,7.7,7.76,93931,0
+CODA.US,D,20191002,000000,7.68,8,7.61,7.93,100836,0
+CODA.US,D,20191003,000000,7.93,7.95,7.47,7.54,105806,0
+CODA.US,D,20191004,000000,7.55,7.7495,7.45,7.7,167982,0
+CODA.US,D,20191007,000000,7.6885,7.94,7.31,7.39,97962,0
+CODA.US,D,20191008,000000,7.28,7.49,7.18,7.32,82779,0
+CODA.US,D,20191009,000000,7.41,7.66,7.19,7.3,45590,0
+CODA.US,D,20191010,000000,7.28,7.31,7.15,7.16,52133,0
+CODA.US,D,20191011,000000,7.27,7.56,7.23,7.38,107990,0
+CODA.US,D,20191014,000000,7.35,7.55,7.2,7.47,85092,0
+CODA.US,D,20191015,000000,7.5,7.8307,7.48,7.72,83040,0
+CODA.US,D,20191016,000000,7.73,7.93,7.53,7.63,82514,0
+CODA.US,D,20191017,000000,7.66,7.95,7.65,7.86,29497,0
+CODA.US,D,20191018,000000,7.82,7.9351,7.45,7.5,76937,0
+CODA.US,D,20191021,000000,7.55,7.97,7.55,7.8,92917,0
+CODA.US,D,20191022,000000,7.81,7.81,7.59,7.61,24399,0
+CODA.US,D,20191023,000000,7.55,7.76,7.52,7.72,30408,0
+CODA.US,D,20191024,000000,7.74,7.7999,7.3,7.4,68508,0
+CODA.US,D,20191025,000000,7.29,7.5892,7.28,7.38,29574,0
+CODA.US,D,20191028,000000,7.42,7.59,7.27,7.43,67187,0
+CODA.US,D,20191029,000000,7.39,7.57,7.29,7.4,30292,0
+CODA.US,D,20191030,000000,7.41,7.555,7.25,7.46,38083,0
+CODA.US,D,20191031,000000,7.46,7.48,7.2,7.34,48385,0
+CODA.US,D,20191101,000000,7.31,7.57,7.26,7.48,44854,0
+CODA.US,D,20191104,000000,7.53,7.6186,7.4,7.47,61470,0
+CODA.US,D,20191105,000000,7.47,7.7257,7.4489,7.56,27580,0
+CODA.US,D,20191106,000000,7.56,7.56,7.28,7.31,35114,0
+CODA.US,D,20191107,000000,7.28,7.609,7.28,7.44,28551,0
+CODA.US,D,20191108,000000,7.44,7.75,7.3569,7.62,58434,0
+CODA.US,D,20191111,000000,7.66,7.7899,7.505,7.69,58942,0
+CODA.US,D,20191112,000000,7.61,7.86,7.33,7.54,65524,0
+CODA.US,D,20191113,000000,7.59,7.613,7.23,7.27,60566,0
+CODA.US,D,20191114,000000,7.27,7.34,7.2,7.29,36332,0
+CODA.US,D,20191115,000000,7.34,7.45,7.24,7.31,51422,0
+CODA.US,D,20191118,000000,7.31,7.3688,7.11,7.21,40594,0
+CODA.US,D,20191119,000000,7.175,7.2,6.85,6.96,69101,0
+CODA.US,D,20191120,000000,7.08,7.215,6.96,7.07,35886,0
+CODA.US,D,20191121,000000,7.15,7.15,6.83,6.94,37149,0
+CODA.US,D,20191122,000000,6.89,6.9,6.7,6.83,48409,0
+CODA.US,D,20191125,000000,6.85,7.33,6.7807,7.205,64546,0
+CODA.US,D,20191126,000000,7.22,7.22,7.04,7.13,23655,0
+CODA.US,D,20191127,000000,7.08,7.29,7.03,7.19,35589,0
+CODA.US,D,20191129,000000,7.2,7.42,6.95,7.2,17503,0
+CODA.US,D,20191202,000000,7.11,7.25,6.8706,7.2,78633,0
+CODA.US,D,20191203,000000,7.22,7.33,7,7.3,59494,0
+CODA.US,D,20191204,000000,7.56,8.14,7.37,8.07,249760,0
+CODA.US,D,20191205,000000,8.1,8.2183,7.45,7.47,102705,0
+CODA.US,D,20191206,000000,7.59,7.8,7.52,7.67,40293,0
+CODA.US,D,20191209,000000,7.71,7.8729,7.43,7.58,86869,0
+CODA.US,D,20191210,000000,7.65,7.7892,7.5,7.58,81678,0
+CODA.US,D,20191211,000000,7.57,7.73,7.39,7.45,59376,0
+CODA.US,D,20191212,000000,7.48,7.8,7.4576,7.75,75840,0
+CODA.US,D,20191213,000000,7.79,7.9273,7.61,7.68,47017,0
+CODA.US,D,20191216,000000,7.69,7.99,7.68,7.76,44296,0
+CODA.US,D,20191217,000000,7.8,8.84,7.8,8.49,165592,0
+CODA.US,D,20191218,000000,8.59,8.75,8.28,8.49,102098,0
+CODA.US,D,20191219,000000,8.51,8.5637,8.3,8.41,57326,0
+CODA.US,D,20191220,000000,8.43,8.75,8.35,8.49,74916,0
+CODA.US,D,20191223,000000,8.52,9.42,8.52,9.26,195530,0
+CODA.US,D,20191224,000000,9.35,9.735,9.05,9.09,104577,0
+CODA.US,D,20191226,000000,9.26,9.2821,8.77,8.92,132941,0
+CODA.US,D,20191227,000000,8.99,8.99,8.43,8.68,108715,0
+CODA.US,D,20191230,000000,8.71,8.78,8.36,8.49,129775,0
+CODA.US,D,20191231,000000,8.44,8.53,8.3,8.37,106889,0
+CODA.US,D,20200102,000000,8.58,8.9,8.21,8.53,75472,0
+CODA.US,D,20200103,000000,8.52,8.52,8.16,8.23,56129,0
+CODA.US,D,20200106,000000,8.25,8.6112,8.15,8.21,71262,0
+CODA.US,D,20200107,000000,8.21,8.4373,8.05,8.22,58373,0
+CODA.US,D,20200108,000000,8.17,8.32,8.01,8.26,76922,0
+CODA.US,D,20200109,000000,8.3,8.48,8.25,8.27,86759,0
+CODA.US,D,20200110,000000,8.25,8.25,7.82,8.04,96644,0
+CODA.US,D,20200113,000000,8.05,8.34,8.04,8.32,58354,0
+CODA.US,D,20200114,000000,8.33,8.442,8.15,8.29,58383,0
+CODA.US,D,20200115,000000,8.25,8.4523,8.15,8.31,67231,0
+CODA.US,D,20200116,000000,8.39,8.42,8.02,8.11,59903,0
+CODA.US,D,20200117,000000,8.15,8.34,8.06,8.21,48044,0
+CODA.US,D,20200121,000000,8.21,8.21,7.93,8.08,60821,0
+CODA.US,D,20200122,000000,8.1035,8.17,8,8.06,50448,0
+CODA.US,D,20200123,000000,8.04,8.0527,7.85,7.91,76988,0
+CODA.US,D,20200124,000000,7.86,7.93,7.63,7.66,109184,0
+CODA.US,D,20200127,000000,7.44,7.74,7.42,7.6,71820,0
+CODA.US,D,20200128,000000,7.2,7.3,6.8234,6.98,298932,0
+CODA.US,D,20200129,000000,6.93,6.97,6.5,6.57,139291,0
+CODA.US,D,20200130,000000,6.51,6.53,6.24,6.37,172676,0
+CODA.US,D,20200131,000000,6.32,6.45,6.23,6.29,88556,0
+CODA.US,D,20200203,000000,6.28,6.54,6.05,6.15,98712,0
+CODA.US,D,20200204,000000,6.25,6.55,6.2,6.52,58919,0
+CODA.US,D,20200205,000000,7.17,7.2299,6.61,6.68,144921,0
+CODA.US,D,20200206,000000,6.74,6.7611,6.4,6.5,73788,0
+CODA.US,D,20200207,000000,6.49,6.6,6.305,6.35,60586,0
+CODA.US,D,20200210,000000,6.5,6.82,6.41,6.57,76456,0
+CODA.US,D,20200211,000000,6.62,6.62,6.35,6.54,46155,0
+CODA.US,D,20200212,000000,6.61,6.7495,6.56,6.69,43573,0
+CODA.US,D,20200213,000000,6.7,6.94,6.66,6.86,71997,0
+CODA.US,D,20200214,000000,6.87,7.14,6.8,7.04,65529,0
+CODA.US,D,20200218,000000,6.96,7.09,6.65,6.69,67494,0
+CODA.US,D,20200219,000000,6.71,6.84,6.71,6.76,18912,0
+CODA.US,D,20200220,000000,6.8,7.1,6.74,6.9,41189,0
+CODA.US,D,20200221,000000,6.87,6.9919,6.57,6.65,45080,0
+CODA.US,D,20200224,000000,6.505,6.505,6.14,6.34,127247,0
+CODA.US,D,20200225,000000,6.42,6.86,6.1664,6.68,177666,0
+CODA.US,D,20200226,000000,6.63,6.75,6.15,6.38,86187,0
+CODA.US,D,20200227,000000,6.75,6.75,6.14,6.17,113070,0
+CODA.US,D,20200228,000000,6.0173,6.46,6,6.4,146034,0
+CODA.US,D,20200302,000000,6.28,6.3147,6.05,6.26,89294,0
+CODA.US,D,20200303,000000,6.38,6.43,6.08,6.21,121027,0
+CODA.US,D,20200304,000000,6.34,6.4,6.1,6.34,37999,0
+CODA.US,D,20200305,000000,6.18,6.45,6.18,6.4,70262,0
+CODA.US,D,20200306,000000,6.14,6.4,5.885,5.99,143572,0
+CODA.US,D,20200309,000000,5.79,6.2799,5.55,5.87,99098,0
+CODA.US,D,20200310,000000,6.03,6.07,5.66,5.83,59563,0
+CODA.US,D,20200311,000000,5.79,5.86,5.46,5.67,78927,0
+CODA.US,D,20200312,000000,5.47,5.78,5.22,5.62,120384,0
+CODA.US,D,20200313,000000,5.83,5.83,5.17,5.76,90550,0
+CODA.US,D,20200316,000000,5.21,5.73,5.1,5.55,99199,0
+CODA.US,D,20200317,000000,5.69,5.7965,5.27,5.52,64753,0
+CODA.US,D,20200318,000000,5.28,5.3516,4.49,4.73,88747,0
+CODA.US,D,20200319,000000,4.67,5.19,4.5613,5.17,93864,0
+CODA.US,D,20200320,000000,5.18,5.71,5.01,5.04,141986,0
+CODA.US,D,20200323,000000,5.2,5.22,4.41,4.63,69046,0
+CODA.US,D,20200324,000000,4.81,5.4,4.7101,5.1,57224,0
+CODA.US,D,20200325,000000,5.09,5.73,5.0271,5.31,61876,0
+CODA.US,D,20200326,000000,5.33,5.7,5.33,5.58,31720,0
+CODA.US,D,20200327,000000,5.43,5.7,5.05,5.09,30415,0
+CODA.US,D,20200330,000000,5.05,5.68,4.9,5.35,40408,0
+CODA.US,D,20200331,000000,5.4,5.7,5.26,5.61,53283,0
+CODA.US,D,20200401,000000,5.48,5.65,5.19,5.31,46992,0
+CODA.US,D,20200402,000000,5.29,5.5,5.075,5.4,38961,0
+CODA.US,D,20200403,000000,5.47,5.62,5.16,5.32,25568,0
+CODA.US,D,20200406,000000,5.49,5.65,5.4813,5.65,41019,0
+CODA.US,D,20200407,000000,5.85,5.95,5.2,5.24,42363,0
+CODA.US,D,20200408,000000,5.35,5.63,5.35,5.58,37975,0
+CODA.US,D,20200409,000000,5.71,5.93,5.31,5.34,68487,0
+CODA.US,D,20200413,000000,5.41,5.41,5,5.15,46370,0
+CODA.US,D,20200414,000000,5.24,5.6,5,5.05,45427,0
+CODA.US,D,20200415,000000,4.95,5.05,4.82,4.9,21980,0
+CODA.US,D,20200416,000000,4.95,4.95,4.6,4.77,51101,0
+CODA.US,D,20200417,000000,5,5.35,4.94,5.03,47138,0
+CODA.US,D,20200420,000000,4.91,5.17,4.8102,4.91,20277,0
+CODA.US,D,20200421,000000,4.77,4.85,4.51,4.69,48082,0
+CODA.US,D,20200422,000000,4.77,4.865,4.57,4.78,28740,0
+CODA.US,D,20200423,000000,4.79,5.14,4.7,5.09,65007,0
+CODA.US,D,20200424,000000,5.09,5.24,4.9087,5.17,51104,0
+CODA.US,D,20200427,000000,5.11,5.47,4.9282,5.38,58176,0
+CODA.US,D,20200428,000000,5.38,5.81,5.27,5.8,109594,0
+CODA.US,D,20200429,000000,5.75,6.2073,5.75,6.08,210949,0
+CODA.US,D,20200430,000000,6.06,6.24,5.79,6.1,56420,0
+CODA.US,D,20200501,000000,5.93,6.0931,5.77,6.04,41999,0
+CODA.US,D,20200504,000000,5.94,6.2,5.8601,6.17,61469,0
+CODA.US,D,20200505,000000,6.27,6.3,5.75,5.75,60810,0
+CODA.US,D,20200506,000000,5.82,5.82,5.39,5.44,26237,0
+CODA.US,D,20200507,000000,5.54,5.72,5.425,5.55,21666,0
+CODA.US,D,20200508,000000,5.68,5.84,5.68,5.79,20394,0
+CODA.US,D,20200511,000000,5.7,5.7,5.42,5.49,24446,0
+CODA.US,D,20200512,000000,5.6,5.7469,4.93,4.96,39262,0
+CODA.US,D,20200513,000000,5.16,5.245,4.76,4.765,45525,0
+CODA.US,D,20200514,000000,4.75,4.8025,4.26,4.75,55642,0
+CODA.US,D,20200515,000000,4.75,4.94,4.7226,4.82,30400,0
+CODA.US,D,20200518,000000,4.83,4.9371,4.7,4.75,39695,0
+CODA.US,D,20200519,000000,4.75,4.865,4.31,4.405,62440,0
+CODA.US,D,20200520,000000,4.51,4.59,4.4,4.47,84343,0
+CODA.US,D,20200521,000000,4.56,4.81,4.41,4.69,88942,0
+CODA.US,D,20200522,000000,4.7,4.82,4.53,4.69,54925,0
+CODA.US,D,20200526,000000,4.72,4.9,4.68,4.86,61016,0
+CODA.US,D,20200527,000000,4.9,5.74,4.83,5.74,85511,0
+CODA.US,D,20200528,000000,5.76,6.14,5.74,5.81,54897,0
+CODA.US,D,20200529,000000,5.78,5.8,5.43,5.6,24728,0
+CODA.US,D,20200601,000000,5.51,5.7999,5.4,5.65,27546,0
+CODA.US,D,20200602,000000,5.6,5.77,5.51,5.59,28220,0
+CODA.US,D,20200603,000000,5.6,5.815,5.6,5.65,24746,0
+CODA.US,D,20200604,000000,5.57,5.65,5.31,5.5,40073,0
+CODA.US,D,20200605,000000,5.63,5.7,5.34,5.42,43672,0
+CODA.US,D,20200608,000000,5.43,5.6889,5.26,5.39,56208,0
+CODA.US,D,20200609,000000,5.39,5.87,5.14,5.86,37127,0
+CODA.US,D,20200610,000000,5.84,5.84,5.54,5.61,37611,0
+CODA.US,D,20200611,000000,5.53,5.53,5.05,5.22,36932,0
+CODA.US,D,20200612,000000,5.18,5.76,5.16,5.69,39920,0
+CODA.US,D,20200615,000000,5.5,5.546,5.1075,5.24,121286,0
+CODA.US,D,20200616,000000,5.25,5.4851,5.25,5.29,41938,0
+CODA.US,D,20200617,000000,5.34,5.34,5.1,5.11,42810,0
+CODA.US,D,20200618,000000,5.2,5.2,4.99,4.99,42662,0
+CODA.US,D,20200619,000000,5.01,5.2,5.01,5.07,66919,0
+CODA.US,D,20200622,000000,5.16,5.16,4.95,5.01,45584,0
+CODA.US,D,20200623,000000,5.12,5.12,4.92,4.96,42353,0
+CODA.US,D,20200624,000000,4.93,4.98,4.74,4.82,68487,0
+CODA.US,D,20200625,000000,4.79,4.9,4.7,4.89,86012,0
+CODA.US,D,20200626,000000,4.9,5.19,4.75,5.12,575854,0
+CODA.US,D,20200629,000000,5.12,5.43,5.068,5.26,65627,0
+CODA.US,D,20200630,000000,5.32,5.4,5.02,5.15,28377,0
+CODA.US,D,20200701,000000,5.246,5.3,5.17,5.22,9556,0
+CODA.US,D,20200702,000000,5.22,5.22,5.06,5.11,9726,0
+CODA.US,D,20200706,000000,5.1,5.1,4.88,5.07,29565,0
+CODA.US,D,20200707,000000,4.98,5.08,4.8717,4.98,25777,0
+CODA.US,D,20200708,000000,4.94,4.97,4.8,4.81,25193,0
+CODA.US,D,20200709,000000,4.81,4.92,4.78,4.91,14902,0
+CODA.US,D,20200710,000000,4.85,5.1,4.8087,5.1,21573,0
+CODA.US,D,20200713,000000,5.13,5.15,4.9501,4.99,13011,0
+CODA.US,D,20200714,000000,5,5.26,4.9059,5.21,77436,0
+CODA.US,D,20200715,000000,5.05,5.285,5.05,5.07,16616,0
+CODA.US,D,20200716,000000,5.04,5.39,5.04,5.3,30311,0
+CODA.US,D,20200717,000000,5.36,5.53,5.33,5.53,33038,0
+CODA.US,D,20200720,000000,5.51,6.89,5.4,6.09,1110666,0
+CODA.US,D,20200721,000000,6.01,6.14,5.54,5.82,131653,0
+CODA.US,D,20200722,000000,5.73,5.93,5.68,5.705,46502,0
+CODA.US,D,20200723,000000,5.4521,5.765,5.41,5.5,39314,0
+CODA.US,D,20200724,000000,5.5,5.75,5.4459,5.73,37915,0
+CODA.US,D,20200727,000000,5.75,5.87,5.74,5.81,39299,0
+CODA.US,D,20200728,000000,5.76,5.89,5.67,5.85,20821,0
+CODA.US,D,20200729,000000,5.85,6.13,5.85,5.88,49852,0
+CODA.US,D,20200730,000000,5.86,6.0137,5.76,5.89,27903,0
+CODA.US,D,20200731,000000,5.9,5.9415,5.76,5.77,14354,0
+CODA.US,D,20200803,000000,5.78,5.99,5.7,5.81,44162,0
+CODA.US,D,20200804,000000,5.8536,5.89,5.72,5.72,8424,0
+CODA.US,D,20200805,000000,5.75,5.93,5.7301,5.82,17393,0
+CODA.US,D,20200806,000000,5.7186,5.82,5.56,5.6,23506,0
+CODA.US,D,20200807,000000,5.55,5.76,5.55,5.68,13603,0
+CODA.US,D,20200810,000000,5.64,5.8,5.61,5.61,13125,0
+CODA.US,D,20200811,000000,5.7,6.99,5.66,5.97,639300,0
+CODA.US,D,20200812,000000,5.97,5.97,5.75,5.94,54792,0
+CODA.US,D,20200813,000000,5.95,6.08,5.83,6.04,28459,0
+CODA.US,D,20200814,000000,6.04,6.12,5.9701,6.01,27704,0
+CODA.US,D,20200817,000000,6.01,6.01,5.91,5.93,16162,0
+CODA.US,D,20200818,000000,6.06,6.21,5.74,5.94,160540,0
+CODA.US,D,20200819,000000,5.85,6.16,5.8101,6.0639,47841,0
+CODA.US,D,20200820,000000,6.12,6.129,6,6.11,19840,0
+CODA.US,D,20200821,000000,6.04,6.06,5.91,5.96,23931,0
+CODA.US,D,20200824,000000,6,6.4,6,6.31,57470,0
+CODA.US,D,20200825,000000,6.3,6.36,6.15,6.33,37350,0
+CODA.US,D,20200826,000000,6.31,6.38,6.29,6.35,15641,0
+CODA.US,D,20200827,000000,6.29,6.63,6.29,6.55,24689,0
+CODA.US,D,20200828,000000,6.5,6.651,6.43,6.43,30056,0
+CODA.US,D,20200831,000000,6.36,6.8,6.19,6.73,48482,0
+CODA.US,D,20200901,000000,6.71,6.78,6.3744,6.57,31890,0
+CODA.US,D,20200902,000000,6.66,6.74,6.5399,6.68,8802,0
+CODA.US,D,20200903,000000,6.7499,6.7499,6.28,6.3,23793,0
+CODA.US,D,20200904,000000,6.29,6.3,5.8,6.3,47417,0
+CODA.US,D,20200908,000000,6.04,6.28,6,6.05,15485,0
+CODA.US,D,20200909,000000,6.2,6.32,6.12,6.29,13633,0
+CODA.US,D,20200910,000000,6.31,6.31,5.82,5.92,27619,0
+CODA.US,D,20200911,000000,5.93,6.22,5.93,6.22,11250,0
+CODA.US,D,20200914,000000,6.21,6.26,5.81,5.96,56867,0
+CODA.US,D,20200915,000000,5.96,6.07,5.8,5.93,19593,0
+CODA.US,D,20200916,000000,5.945,5.95,5.81,5.81,10855,0
+CODA.US,D,20200917,000000,5.69,5.98,5.66,5.98,32978,0
+CODA.US,D,20200918,000000,6.01,6.02,5.75,5.77,49191,0
+CODA.US,D,20200921,000000,5.84,5.84,5.51,5.51,31475,0
+CODA.US,D,20200922,000000,5.51,5.775,5.51,5.59,19072,0
+CODA.US,D,20200923,000000,5.58,5.76,5.51,5.57,17372,0
+CODA.US,D,20200924,000000,5.64,5.68,5.5,5.53,6367,0
+CODA.US,D,20200925,000000,5.51,5.62,5.34,5.42,29479,0
+CODA.US,D,20200928,000000,5.5,5.55,5.35,5.49,11390,0
+CODA.US,D,20200929,000000,5.59,5.62,5.37,5.48,17376,0
+CODA.US,D,20200930,000000,5.44,5.6,5.3995,5.53,18793,0
+CODA.US,D,20201001,000000,5.51,5.671,5.5,5.54,11869,0
+CODA.US,D,20201002,000000,5.34,5.66,5.34,5.58,21586,0
+CODA.US,D,20201005,000000,5.67,6.04,5.6001,5.91,30891,0
+CODA.US,D,20201006,000000,6,6.09,5.87,5.87,6954,0
+CODA.US,D,20201007,000000,5.95,6.05,5.8,6.05,13991,0
+CODA.US,D,20201008,000000,6,6.1,5.95,6.08,13182,0
+CODA.US,D,20201009,000000,6.1,6.1,5.8424,6.08,17181,0
+CODA.US,D,20201012,000000,6.05,6.1,5.84,5.84,11276,0
+CODA.US,D,20201013,000000,5.93,6.09,5.93,6.08,15504,0
+CODA.US,D,20201014,000000,6.02,6.355,6.02,6.16,10683,0
+CODA.US,D,20201015,000000,6.3,6.3,6.08,6.13,8549,0
+CODA.US,D,20201016,000000,6.13,6.13,5.95,5.95,8536,0
+CODA.US,D,20201019,000000,6.03,6.14,5.76,5.89,10036,0
+CODA.US,D,20201020,000000,6,6.33,6,6.29,23161,0
+CODA.US,D,20201021,000000,6.26,6.26,5.85,6.09,12806,0
+CODA.US,D,20201022,000000,6.1,6.1,5.87,5.87,5532,0
+CODA.US,D,20201023,000000,5.85,6.035,5.84,5.92,4636,0
+CODA.US,D,20201026,000000,5.85,6.25,5.85,6.02,15198,0
+CODA.US,D,20201027,000000,5.9954,6,5.82,5.87,7202,0
+CODA.US,D,20201028,000000,5.79,5.96,5.74,5.895,11439,0
+CODA.US,D,20201029,000000,5.83,5.9,5.61,5.62,15201,0
+CODA.US,D,20201030,000000,5.6,5.89,5.52,5.52,3636,0
+CODA.US,D,20201102,000000,5.51,5.54,5.15,5.21,77032,0
+CODA.US,D,20201103,000000,5.2292,5.4,5.19,5.36,4793,0
+CODA.US,D,20201104,000000,5.25,5.43,5.23,5.3,11007,0
+CODA.US,D,20201105,000000,5.31,5.51,5.31,5.5,7955,0
+CODA.US,D,20201106,000000,5.4,5.49,5.32,5.37,10212,0
+CODA.US,D,20201109,000000,5.62,5.62,5.25,5.4,12370,0
+CODA.US,D,20201110,000000,5.48,5.49,5.29,5.3,6016,0
+CODA.US,D,20201111,000000,5.37,5.48,5.2935,5.47,3381,0
+CODA.US,D,20201112,000000,5.57,5.57,5.17,5.23,3853,0
+CODA.US,D,20201113,000000,5.24,5.45,5.215,5.32,9451,0
+CODA.US,D,20201116,000000,5.5,5.525,5.16,5.22,13754,0
+CODA.US,D,20201117,000000,5.47,5.52,5.4,5.49,18858,0
+CODA.US,D,20201118,000000,5.48,5.62,5.41,5.61,18346,0
+CODA.US,D,20201119,000000,5.54,5.67,5.5211,5.67,7165,0
+CODA.US,D,20201120,000000,5.6668,5.73,5.55,5.63,7734,0
+CODA.US,D,20201123,000000,5.69,5.74,5.43,5.58,31125,0
+CODA.US,D,20201124,000000,5.44,5.68,5.42,5.59,12711,0
+CODA.US,D,20201125,000000,5.8,6.1517,5.71,6,80560,0
+CODA.US,D,20201127,000000,6.0449,6.12,6.01,6.013,5811,0
+CODA.US,D,20201130,000000,5.9238,6,5.59,5.59,23395,0
+CODA.US,D,20201201,000000,5.72,5.92,5.72,5.79,10070,0
+CODA.US,D,20201202,000000,5.69,5.84,5.5711,5.81,8899,0
+CODA.US,D,20201203,000000,5.7048,6.02,5.677,5.9,29458,0
+CODA.US,D,20201204,000000,5.94,6.27,5.8089,6.26,53635,0
+CODA.US,D,20201207,000000,6.2,6.3586,5.9679,6.27,9524,0
+CODA.US,D,20201208,000000,6.32,6.75,6.32,6.5688,61456,0
+CODA.US,D,20201209,000000,6.56,6.7452,6.28,6.29,30725,0
+CODA.US,D,20201210,000000,6.34,6.39,6.1301,6.32,5359,0
+CODA.US,D,20201211,000000,6.47,6.47,6.12,6.41,10028,0
+CODA.US,D,20201214,000000,6.43,6.43,6.18,6.34,14346,0
+CODA.US,D,20201215,000000,6.34,6.41,6.2,6.21,11516,0
+CODA.US,D,20201216,000000,6.15,6.435,6.15,6.33,11885,0
+CODA.US,D,20201217,000000,6.35,6.43,6.32,6.43,7064,0
+CODA.US,D,20201218,000000,6.42,6.65,6.4,6.45,54086,0
+CODA.US,D,20201221,000000,6.35,6.55,6.26,6.39,22868,0
+CODA.US,D,20201222,000000,6.2744,6.6064,6.04,6.16,27338,0
+CODA.US,D,20201223,000000,6.12,6.19,5.94,6.01,19739,0
+CODA.US,D,20201224,000000,5.96,6.13,5.85,5.97,16249,0
+CODA.US,D,20201228,000000,5.96,6,5.86,5.86,19041,0
+CODA.US,D,20201229,000000,6,6.09,5.86,6.09,12544,0
+CODA.US,D,20201230,000000,6.6443,6.6443,6.21,6.22,12963,0
+CODA.US,D,20201231,000000,6.28,6.33,6.16,6.29,13785,0
+CODA.US,D,20210104,000000,6.29,6.51,6.15,6.51,31724,0
+CODA.US,D,20210105,000000,6.58,6.5999,6.37,6.495,31816,0
+CODA.US,D,20210106,000000,6.3,6.505,6.3,6.37,18456,0
+CODA.US,D,20210107,000000,6.35,6.491,6.26,6.26,11195,0
+CODA.US,D,20210108,000000,6.26,6.4606,6.26,6.42,4299,0
+CODA.US,D,20210111,000000,6.39,6.5,6.2,6.2001,11433,0
+CODA.US,D,20210112,000000,6.21,6.44,6.21,6.27,2159,0
+CODA.US,D,20210113,000000,6.25,6.275,5.9201,6.01,43535,0
+CODA.US,D,20210114,000000,6.07,6.27,5.96,5.96,16034,0
+CODA.US,D,20210115,000000,5.93,5.9988,5.76,5.8,30294,0
+CODA.US,D,20210119,000000,5.99,5.99,5.83,5.885,17509,0
+CODA.US,D,20210120,000000,5.88,6.03,5.88,6.01,17132,0
+CODA.US,D,20210121,000000,6,6.0199,5.89,5.975,9466,0
+CODA.US,D,20210122,000000,6.0199,6.03,5.9675,5.99,8102,0
+CODA.US,D,20210125,000000,6.02,6.03,5.96,5.96,18303,0
+CODA.US,D,20210126,000000,6,6.04,6,6.02,19753,0
+CODA.US,D,20210127,000000,5.95,6.7624,5.94,6.665,142510,0
+CODA.US,D,20210128,000000,6.29,6.41,5.95,6.06,50631,0
+CODA.US,D,20210129,000000,6.0495,6.25,5.96,6.13,30036,0
+CODA.US,D,20210201,000000,6.2,7.97,6.16,6.955,408061,0
+CODA.US,D,20210202,000000,7.42,8.23,7.15,8.14,258017,0
+CODA.US,D,20210203,000000,8.41,8.49,7.48,7.7824,206153,0
+CODA.US,D,20210204,000000,7.65,8.1899,7.4199,7.67,124044,0
+CODA.US,D,20210205,000000,7.65,8.31,7.65,8.11,75605,0
+CODA.US,D,20210208,000000,8.2,8.65,8.07,8.53,115204,0
+CODA.US,D,20210209,000000,8.54,8.74,8.51,8.67,37613,0
+CODA.US,D,20210210,000000,8.7,8.75,7.5,7.94,153617,0
+CODA.US,D,20210211,000000,7.89,8.62,7.89,8.09,36759,0
+CODA.US,D,20210212,000000,8.03,8.5,8,8.31,95071,0
+CODA.US,D,20210216,000000,8.54,8.54,8.06,8.32,67184,0
+CODA.US,D,20210217,000000,8.41,8.62,8.02,8.36,41867,0
+CODA.US,D,20210218,000000,8.43,8.55,8.14,8.34,43472,0
+CODA.US,D,20210219,000000,8.315,8.54,8.2,8.29,21867,0
+CODA.US,D,20210222,000000,8.22,8.4,8.11,8.27,50479,0
+CODA.US,D,20210223,000000,8.1,8.2,7.43,7.6,76096,0
+CODA.US,D,20210224,000000,7.51,7.91,7.1301,7.61,29506,0
+CODA.US,D,20210225,000000,7.62,7.6597,7.45,7.56,49087,0
+CODA.US,D,20210226,000000,7.4,7.71,7.4,7.5,38167,0
+CODA.US,D,20210301,000000,7.5,7.9099,7.5,7.66,52471,0
+CODA.US,D,20210302,000000,7.52,7.95,7.52,7.68,17319,0
+CODA.US,D,20210303,000000,7.8,7.89,7.64,7.75,27120,0
+CODA.US,D,20210304,000000,7.75,7.83,7.17,7.32,41846,0
+CODA.US,D,20210305,000000,7.41,7.45,6.68,6.97,75268,0
+CODA.US,D,20210308,000000,7.11,7.32,7.05,7.15,21839,0
+CODA.US,D,20210309,000000,7.22,7.38,7.2,7.27,21227,0
+CODA.US,D,20210310,000000,7.37,8.08,7.27,8.08,49044,0
+CODA.US,D,20210311,000000,8.15,8.5,8,8.435,72496,0
+CODA.US,D,20210312,000000,8.51,8.56,8.2501,8.43,19796,0
+CODA.US,D,20210315,000000,8.11,8.4,8.02,8.4,26536,0
+CODA.US,D,20210316,000000,8.4182,8.4182,7.82,8.05,57496,0
+CODA.US,D,20210317,000000,7.94,8.39,7.94,8.09,16830,0
+CODA.US,D,20210318,000000,8.02,8.75,8.02,8.26,84218,0
+CODA.US,D,20210319,000000,8.21,8.84,8.21,8.63,85153,0
+CODA.US,D,20210322,000000,8.72,9.32,8.61,9.17,88144,0
+CODA.US,D,20210323,000000,9.2,9.22,8.66,8.99,33335,0
+CODA.US,D,20210324,000000,8.91,8.95,8.14,8.45,35005,0
+CODA.US,D,20210325,000000,8.3,8.3,7.94,8.1,14170,0
+CODA.US,D,20210326,000000,8.11,8.91,7.67,8.01,12286,0
+CODA.US,D,20210329,000000,7.96,8.21,7.61,8,15840,0
+CODA.US,D,20210330,000000,7.96,8.18,7.96,8.18,16915,0
+CODA.US,D,20210331,000000,7.98,9.11,7.95,8.88,39524,0
+CODA.US,D,20210401,000000,8.96,9.51,8.746,9,50856,0
+CODA.US,D,20210405,000000,9,9.27,8.71,8.83,18788,0
+CODA.US,D,20210406,000000,8.84,9.63,8.81,9.5,37575,0
+CODA.US,D,20210407,000000,9.39,9.39,9.02,9.17,32336,0
+CODA.US,D,20210408,000000,9.26,9.36,8.66,8.74,20361,0
+CODA.US,D,20210409,000000,8.8,9.125,8.69,8.95,11280,0
+CODA.US,D,20210412,000000,9,9,8.39,8.55,19863,0
+CODA.US,D,20210413,000000,8.6,8.6,8.34,8.34,10405,0
+CODA.US,D,20210414,000000,8.31,8.59,8.31,8.56,7955,0
+CODA.US,D,20210415,000000,8.42,8.4711,8.23,8.3,6076,0
+CODA.US,D,20210416,000000,8.28,8.5,8.08,8.36,20811,0
+CODA.US,D,20210419,000000,8.25,8.79,8.215,8.58,22226,0
+CODA.US,D,20210420,000000,8.66,8.7,8.5,8.7,13102,0
+CODA.US,D,20210421,000000,8.77,8.77,8.59,8.6,15795,0
+CODA.US,D,20210422,000000,8.38,8.6,8.1,8.11,9287,0
+CODA.US,D,20210423,000000,8.26,8.26,7.86,7.86,7463,0
+CODA.US,D,20210426,000000,7.96,8.15,7.7225,8.12,13847,0
+CODA.US,D,20210427,000000,8.25,8.25,7.865,8.08,9465,0
+CODA.US,D,20210428,000000,8.19,8.19,7.92,8.07,7845,0
+CODA.US,D,20210429,000000,8.04,8.05,7.8553,8.04,12560,0
+CODA.US,D,20210430,000000,7.99,8.35,7.99,8,15347,0
+CODA.US,D,20210503,000000,8.42,8.42,7.985,8.02,3766,0
+CODA.US,D,20210504,000000,7.91,8.1,7.67,7.7149,5705,0
+CODA.US,D,20210505,000000,7.79,8.05,7.79,7.9,14105,0
+CODA.US,D,20210506,000000,8.16,8.27,7.7,7.7,6515,0
+CODA.US,D,20210507,000000,7.7,8.16,7.66,7.95,13127,0
+CODA.US,D,20210510,000000,7.83,7.85,7.66,7.77,16601,0
+CODA.US,D,20210511,000000,7.64,7.9163,7.61,7.9121,3273,0
+CODA.US,D,20210512,000000,7.65,7.99,7.65,7.75,21720,0
+CODA.US,D,20210513,000000,7.98,7.98,7.63,7.9,13756,0
+CODA.US,D,20210514,000000,7.9,7.93,7.87,7.88,4037,0
+CODA.US,D,20210517,000000,7.747,7.89,7.747,7.83,1832,0
+CODA.US,D,20210518,000000,7.7,8.2,7.7,8.15,20450,0
+CODA.US,D,20210519,000000,8.13,8.13,7.7436,8.1,5088,0
+CODA.US,D,20210520,000000,8.0937,8.1499,7.8134,8.0037,11889,0
+CODA.US,D,20210521,000000,7.8801,8.1,7.8097,7.92,9277,0
+CODA.US,D,20210524,000000,8.05,8.1,8.01,8.07,4823,0
+CODA.US,D,20210525,000000,8.02,8.1,7.8,7.8,5320,0
+CODA.US,D,20210526,000000,7.93,8.15,7.8,8,14456,0
+CODA.US,D,20210527,000000,8.0999,8.7778,8.0999,8.46,18612,0
+CODA.US,D,20210528,000000,8.39,8.57,8.15,8.57,4455,0
+CODA.US,D,20210601,000000,8.79,8.9795,8.49,8.7,32385,0
+CODA.US,D,20210602,000000,8.74,9.25,8.7,9.08,16433,0
+CODA.US,D,20210603,000000,8.88,8.96,8.51,8.96,6844,0
+CODA.US,D,20210604,000000,8.92,8.92,8.5656,8.695,2120,0
+CODA.US,D,20210607,000000,8.74,8.75,8.53,8.5623,2835,0
+CODA.US,D,20210608,000000,8.55,9.095,8.55,8.9,25190,0
+CODA.US,D,20210609,000000,8.8262,8.88,8.8,8.8,4906,0
+CODA.US,D,20210610,000000,9.0106,9.0704,8.76,8.82,7391,0
+CODA.US,D,20210611,000000,9.0737,9.4683,9,9.1524,27131,0
+CODA.US,D,20210614,000000,9.5,10.11,9.3,9.9,164866,0
+CODA.US,D,20210615,000000,10,10.17,9.27,9.49,72788,0
+CODA.US,D,20210616,000000,9.35,9.5,9.3,9.3,9469,0
+CODA.US,D,20210617,000000,9.41,9.46,9.03,9.35,57720,0
+CODA.US,D,20210618,000000,9.36,9.74,9.19,9.4,94377,0
+CODA.US,D,20210621,000000,9.36,10,9,9.47,50505,0
+CODA.US,D,20210622,000000,9.37,9.76,9.31,9.5,19902,0
+CODA.US,D,20210623,000000,8.62,9.25,8.61,9.175,131615,0
+CODA.US,D,20210624,000000,9.25,9.25,8.9,8.9,40108,0
+CODA.US,D,20210625,000000,8.99,9.22,8.87,8.88,31928,0
+CODA.US,D,20210628,000000,9.05,9.15,8.7001,8.99,15963,0
+CODA.US,D,20210629,000000,8.7235,9.03,8.674,8.835,4801,0
+CODA.US,D,20210630,000000,8.94,8.98,8.6301,8.65,16679,0
+CODA.US,D,20210701,000000,8.83,8.93,8.66,8.7,6944,0
+CODA.US,D,20210702,000000,8.9248,8.9248,8.6526,8.8,3792,0
+CODA.US,D,20210706,000000,8.95,8.9599,8.68,8.78,9179,0
+CODA.US,D,20210707,000000,8.75,9.0475,8.75,8.87,16441,0
+CODA.US,D,20210708,000000,8.71,8.85,8.71,8.84,7612,0
+CODA.US,D,20210709,000000,8.8,8.99,8.56,8.87,14029,0
+CODA.US,D,20210712,000000,8.8,8.995,8.8,8.83,11295,0
+CODA.US,D,20210713,000000,8.83,9,8.6,8.6,6110,0
+CODA.US,D,20210714,000000,8.73,8.96,8.73,8.86,25342,0
+CODA.US,D,20210715,000000,8.9,9.15,8.86,8.99,28808,0
+CODA.US,D,20210716,000000,9.13,9.13,8.91,8.94,10643,0
+CODA.US,D,20210719,000000,8.71,9.5,8.65,9.3,28944,0
+CODA.US,D,20210720,000000,9.78,9.78,9.15,9.2,34627,0
+CODA.US,D,20210721,000000,9.18,9.4,8.97,8.97,20595,0
+CODA.US,D,20210722,000000,8.96,9.198,8.87,9,18305,0
+CODA.US,D,20210723,000000,9.02,9.08,8.88,9,6134,0
+CODA.US,D,20210726,000000,8.95,9.36,8.95,9.01,30238,0
+CODA.US,D,20210727,000000,8.93,9.0495,8.93,9.03,7885,0
+CODA.US,D,20210728,000000,9.05,9.3399,8.895,9.1,10361,0
+CODA.US,D,20210729,000000,9.06,9.3299,8.8808,9,19022,0
+CODA.US,D,20210730,000000,8.91,9.13,8.91,9.01,10435,0
+CODA.US,D,20210802,000000,8.87,9.1499,8.85,8.85,7564,0
+CODA.US,D,20210803,000000,9,9.01,8.87,8.99,2990,0
+CODA.US,D,20210804,000000,8.95,8.95,8.5,8.51,14889,0
+CODA.US,D,20210805,000000,8.54,8.78,8.45,8.62,2526,0
+CODA.US,D,20210806,000000,8.57,8.6899,8.31,8.31,12291,0
+CODA.US,D,20210809,000000,8.4,9.0777,8.25,8.995,17016,0
+CODA.US,D,20210810,000000,9.08,9.11,8.715,8.715,6572,0
+CODA.US,D,20210811,000000,8.88,9.11,8.8724,8.98,5786,0
+CODA.US,D,20210812,000000,8.76,9.07,8.75,9.03,2522,0
+CODA.US,D,20210813,000000,9.1,9.1,8.8,8.96,4941,0
+CODA.US,D,20210816,000000,8.79,8.945,8.66,8.66,5524,0
+CODA.US,D,20210817,000000,8.66,8.95,8.65,8.65,4107,0
+CODA.US,D,20210818,000000,8.65,8.97,8.54,8.7,7394,0
+CODA.US,D,20210819,000000,8.66,8.8799,8.6,8.61,10159,0
+CODA.US,D,20210820,000000,8.7514,8.91,8.73,8.91,2656,0
+CODA.US,D,20210823,000000,8.7645,8.95,8.5101,8.5101,2030,0
+CODA.US,D,20210824,000000,8.51,8.86,8.51,8.86,2983,0
+CODA.US,D,20210825,000000,8.58,8.95,8.58,8.63,7270,0
+CODA.US,D,20210826,000000,8.775,8.86,8.53,8.74,12511,0
+CODA.US,D,20210827,000000,8.74,8.7993,8.5101,8.7,6530,0
+CODA.US,D,20210830,000000,8.83,9.4,8.83,9.16,39683,0
+CODA.US,D,20210831,000000,9.2532,9.41,9.052,9.11,2264,0
+CODA.US,D,20210901,000000,9.41,9.41,9.103,9.12,15981,0
+CODA.US,D,20210902,000000,9.12,9.28,9.01,9.01,28577,0
+CODA.US,D,20210903,000000,8.95,9.34,8.88,9.34,29272,0
+CODA.US,D,20210907,000000,9.33,9.33,9.015,9.015,8756,0
+CODA.US,D,20210908,000000,9.2,9.21,9,9.01,4152,0
+CODA.US,D,20210909,000000,9.11,9.8,9.11,9.5,47293,0
+CODA.US,D,20210910,000000,9.7,9.9044,9.17,9.17,24284,0
+CODA.US,D,20210913,000000,9.23,9.895,8.99,9,17086,0
+CODA.US,D,20210914,000000,9.1,9.1,8.587,8.9,20944,0
+CODA.US,D,20210915,000000,8.99,8.99,8.74,8.98,2886,0
+CODA.US,D,20210916,000000,8.97,8.97,8.769,8.782,4862,0
+CODA.US,D,20210917,000000,8.7281,9.05,8.05,9.05,46928,0
+CODA.US,D,20210920,000000,8.79,9.08,8.38,9.02,10751,0
+CODA.US,D,20210921,000000,8.97,9.0839,8.92,8.92,20382,0
+CODA.US,D,20210922,000000,9,9.12,8.99,9.12,6696,0
+CODA.US,D,20210923,000000,9.05,9.13,8.7,8.95,26295,0
+CODA.US,D,20210924,000000,9.13,9.1505,8.78,8.96,10926,0
+CODA.US,D,20210927,000000,8.7401,9,8.7401,8.9,3014,0
+CODA.US,D,20210928,000000,8.91,8.98,8.7794,8.89,6982,0
+CODA.US,D,20210929,000000,8.97,9.085,8.6601,8.8,21449,0
+CODA.US,D,20210930,000000,8.71,8.99,8.71,8.96,6335,0
+CODA.US,D,20211001,000000,8.89,9.09,8.7901,8.89,63132,0
+CODA.US,D,20211004,000000,8.96,9.0353,8.8117,9,18727,0
+CODA.US,D,20211005,000000,9.03,9.3,8.8274,9.01,12145,0
+CODA.US,D,20211006,000000,9.01,9.18,8.8231,8.8231,10309,0
+CODA.US,D,20211007,000000,8.95,9.06,8.81,8.9,11740,0
+CODA.US,D,20211008,000000,8.79,8.8999,8.79,8.82,4478,0
+CODA.US,D,20211011,000000,8.89,8.9,8.88,8.88,895,0
+CODA.US,D,20211012,000000,8.9299,8.9299,8.8,8.8281,1720,0
+CODA.US,D,20211013,000000,8.85,8.8578,8.81,8.8578,1274,0
+CODA.US,D,20211014,000000,8.9826,8.99,8.9,8.94,4623,0
+CODA.US,D,20211015,000000,8.92,8.9449,8.899,8.91,3105,0
+CODA.US,D,20211018,000000,8.92,8.92,8.7554,8.7554,3004,0
+CODA.US,D,20211019,000000,8.75,8.775,8.71,8.7693,3653,0
+CODA.US,D,20211020,000000,8.71,8.7628,8.6,8.61,10303,0
+CODA.US,D,20211021,000000,8.63,8.63,8.51,8.51,3728,0
+CODA.US,D,20211022,000000,8.52,8.52,8.41,8.48,4867,0
+CODA.US,D,20211025,000000,8.46,8.7415,8.4587,8.47,20223,0
+CODA.US,D,20211026,000000,8.6019,8.68,8.47,8.55,5524,0
+CODA.US,D,20211027,000000,8.46,8.46,8.46,8.46,3720,0
+CODA.US,D,20211028,000000,8.57,8.57,8.41,8.423,5766,0
+CODA.US,D,20211029,000000,8.42,8.59,8.41,8.44,5062,0
+CODA.US,D,20211101,000000,8.41,8.5742,8.41,8.455,3920,0
+CODA.US,D,20211102,000000,8.55,8.7299,8.4389,8.7,22517,0
+CODA.US,D,20211103,000000,8.7,9.0273,8.7,8.95,14626,0
+CODA.US,D,20211104,000000,8.94,9.0899,8.8521,8.8521,15040,0
+CODA.US,D,20211105,000000,8.7952,8.8396,8.5,8.74,8501,0
+CODA.US,D,20211108,000000,8.59,8.69,8.41,8.5501,19911,0
+CODA.US,D,20211109,000000,8.49,8.49,8.08,8.21,33523,0
+CODA.US,D,20211110,000000,8.2,8.34,8.13,8.2,55014,0
+CODA.US,D,20211111,000000,8.19,8.26,8.0716,8.17,18788,0
+CODA.US,D,20211112,000000,8.27,8.7674,8.27,8.56,23103,0
+CODA.US,D,20211115,000000,8.6,8.77,8.5233,8.68,15437,0
+CODA.US,D,20211116,000000,8.57,8.6456,8.3967,8.4,7841,0
+CODA.US,D,20211117,000000,8.3301,8.48,8.2,8.29,8125,0
+CODA.US,D,20211118,000000,8.37,8.39,8.2648,8.37,2402,0
+CODA.US,D,20211119,000000,8.25,8.75,8.07,8.15,34498,0
+CODA.US,D,20211122,000000,8.32,8.48,8.07,8.17,13149,0
+CODA.US,D,20211123,000000,8.474,8.48,8.17,8.17,6578,0
+CODA.US,D,20211124,000000,8.0861,8.4,8.0861,8.35,9285,0
+CODA.US,D,20211126,000000,8.24,8.36,7.99,7.99,11709,0
+CODA.US,D,20211129,000000,8.01,8.15,7.84,7.87,54673,0
+CODA.US,D,20211130,000000,7.79,8.0121,7.675,7.675,9074,0
+CODA.US,D,20211201,000000,7.75,7.995,7.4101,7.5,10693,0
+CODA.US,D,20211202,000000,7.51,7.9,7.3,7.58,19671,0
+CODA.US,D,20211203,000000,7.402,7.45,7.3061,7.3727,3490,0
+CODA.US,D,20211206,000000,7.38,7.8,7.37,7.48,6916,0
+CODA.US,D,20211207,000000,7.5,8.01,7.4101,7.85,46157,0
+CODA.US,D,20211208,000000,8.01,8.01,7.99,7.99,1237,0
+CODA.US,D,20211209,000000,8,8.02,7.75,7.75,5697,0
+CODA.US,D,20211210,000000,7.89,8,7.58,7.92,8028,0
+CODA.US,D,20211213,000000,7.83,8.19,7.51,7.52,12383,0
+CODA.US,D,20211214,000000,7.56,7.805,7.55,7.79,2644,0
+CODA.US,D,20211215,000000,7.77,7.77,7.4201,7.47,18421,0
+CODA.US,D,20211216,000000,7.5799,7.64,7.41,7.62,5802,0
+CODA.US,D,20211217,000000,7.43,7.52,7.42,7.52,4774,0
+CODA.US,D,20211220,000000,7.57,7.584,7.25,7.42,3744,0
+CODA.US,D,20211221,000000,7.4,7.58,7.24,7.58,7274,0
+CODA.US,D,20211222,000000,7.6,7.96,7.6,7.785,1913,0
+CODA.US,D,20211223,000000,7.76,7.9693,7.74,7.96,6118,0
+CODA.US,D,20211227,000000,8.22,8.22,7.4417,7.6,9555,0
+CODA.US,D,20211228,000000,7.62,8.01,7.6109,7.9142,3418,0
+CODA.US,D,20211229,000000,7.61,7.61,7.2533,7.38,13162,0
+CODA.US,D,20211230,000000,7.573,7.6,7.505,7.505,5446,0
+CODA.US,D,20211231,000000,7.53,8.1055,7.53,8,23473,0
+CODA.US,D,20220103,000000,8.06,8.24,7.7201,8.19,31735,0
+CODA.US,D,20220104,000000,8.1,8.2399,7.7545,8.05,12098,0
+CODA.US,D,20220105,000000,7.9437,8.0899,7.81,7.8877,10807,0
+CODA.US,D,20220106,000000,7.7866,7.93,7.6558,7.83,27719,0
+CODA.US,D,20220107,000000,7.8,8,7.43,7.74,14061,0
+CODA.US,D,20220110,000000,7.7,7.77,7.4131,7.77,5404,0
+CODA.US,D,20220111,000000,7.58,7.99,7.58,7.815,11291,0
+CODA.US,D,20220112,000000,7.6515,8,7.605,7.789,7835,0
+CODA.US,D,20220113,000000,7.5501,7.9647,7.55,7.55,11759,0
+CODA.US,D,20220114,000000,7.55,7.6497,6.78,6.971,18303,0
+CODA.US,D,20220118,000000,6.91,6.97,6.75,6.75,12157,0
+CODA.US,D,20220119,000000,6.65,6.87,6.5,6.78,28216,0
+CODA.US,D,20220120,000000,6.81,7.085,6.7,6.95,24839,0
+CODA.US,D,20220121,000000,6.6001,7.23,6.6001,6.97,73389,0
+CODA.US,D,20220124,000000,6.9,6.9,6.43,6.493,18828,0
+CODA.US,D,20220125,000000,6.45,6.74,6.4,6.51,15982,0
+CODA.US,D,20220126,000000,6.5329,6.71,6.5329,6.6402,7097,0
+CODA.US,D,20220127,000000,6.6,6.61,6.2701,6.535,9788,0
+CODA.US,D,20220128,000000,6.62,6.696,6.5,6.58,4786,0
+CODA.US,D,20220131,000000,6.55,6.78,6.55,6.74,13094,0
+CODA.US,D,20220201,000000,6.5,6.5135,5.95,5.96,51098,0
+CODA.US,D,20220202,000000,6.26,6.26,5.7801,6.01,55655,0
+CODA.US,D,20220203,000000,6.01,6.1865,6.01,6.13,5490,0
+CODA.US,D,20220204,000000,6.01,6.14,6.01,6.13,23480,0
+CODA.US,D,20220207,000000,6.1357,6.1357,5.8904,6.0101,14460,0
+CODA.US,D,20220208,000000,6,6.17,6,6.15,11342,0
+CODA.US,D,20220209,000000,6.13,6.18,6.08,6.12,6396,0
+CODA.US,D,20220210,000000,6.18,6.18,5.79,5.8,20467,0
+CODA.US,D,20220211,000000,5.9688,6.02,5.82,5.92,7707,0
+CODA.US,D,20220214,000000,6.13,6.6299,5.99,6.55,96134,0
+CODA.US,D,20220215,000000,6.48,6.48,5.98,6.035,50402,0
+CODA.US,D,20220216,000000,6.12,6.1752,6.05,6.06,9829,0
+CODA.US,D,20220217,000000,6.1,6.1999,5.91,6,8431,0
+CODA.US,D,20220218,000000,6.01,6.0394,5.8301,5.99,11984,0
+CODA.US,D,20220222,000000,5.85,5.95,5.85,5.93,5602,0
+CODA.US,D,20220223,000000,6.02,6.0408,5.83,5.86,7395,0
+CODA.US,D,20220224,000000,5.86,5.96,5.8,5.8827,6847,0
+CODA.US,D,20220225,000000,6.12,6.27,5.94,6,22014,0
+CODA.US,D,20220228,000000,5.96,6.19,5.86,5.92,35912,0
+CODA.US,D,20220301,000000,5.95,6.04,5.95,5.97,1958,0
+CODA.US,D,20220302,000000,6.15,6.19,6.0268,6.1899,9860,0
+CODA.US,D,20220303,000000,6.19,6.33,6.06,6.19,15348,0
+CODA.US,D,20220304,000000,6.09,6.2479,6.05,6.06,7658,0
+CODA.US,D,20220307,000000,6,6.14,5.9,5.91,12987,0
+CODA.US,D,20220308,000000,5.97,7.1182,5.97,6.909,200019,0
+CODA.US,D,20220309,000000,6.95,6.9808,6.12,6.57,44032,0
+CODA.US,D,20220310,000000,6.735,6.88,6.6,6.7,10335,0
+CODA.US,D,20220311,000000,6.3901,6.6,6.39,6.6,17849,0
+CODA.US,D,20220314,000000,6.5,6.59,6.0351,6.42,9235,0
+CODA.US,D,20220315,000000,6.33,6.33,5.58,5.89,46599,0
+CODA.US,D,20220316,000000,6.02,6.44,6.02,6.24,30081,0
+CODA.US,D,20220317,000000,6.3427,6.44,6.2,6.4,11372,0
+CODA.US,D,20220318,000000,6.39,6.94,6.197,6.78,64823,0
+CODA.US,D,20220321,000000,6.85,6.85,6.42,6.75,24865,0
+CODA.US,D,20220322,000000,6.78,7.099,6.5792,7.01,27176,0
+CODA.US,D,20220323,000000,6.8181,7.019,6.8181,7.0111,4433,0
+CODA.US,D,20220324,000000,7.11,7.11,6.888,6.975,14777,0
+CODA.US,D,20220325,000000,6.7621,6.95,6.7621,6.865,4783,0
+CODA.US,D,20220328,000000,6.84,7.44,6.84,7.37,21056,0
+CODA.US,D,20220329,000000,7.3,7.3,6.82,6.94,19261,0
+CODA.US,D,20220330,000000,6.83,6.8699,6.53,6.56,24059,0
+CODA.US,D,20220331,000000,6.57,6.6975,6.2,6.57,36021,0
+CODA.US,D,20220401,000000,6.41,6.56,6.23,6.34,17842,0
+CODA.US,D,20220404,000000,6.35,6.635,6.21,6.26,16711,0
+CODA.US,D,20220405,000000,6.3278,6.424,6.25,6.31,20699,0
+CODA.US,D,20220406,000000,6.34,6.37,6.2365,6.28,3915,0
+CODA.US,D,20220407,000000,6.3,6.43,6.225,6.27,4470,0
+CODA.US,D,20220408,000000,6.22,6.46,6.13,6.24,7461,0
+CODA.US,D,20220411,000000,6.3102,6.3102,6.165,6.18,9575,0
+CODA.US,D,20220412,000000,6.21,6.25,6,6.07,17175,0
+CODA.US,D,20220413,000000,6.07,6.1499,5.97,6,17662,0
+CODA.US,D,20220414,000000,5.9,6.06,5.9,6.03,8953,0
+CODA.US,D,20220418,000000,6.05,6.22,5.99,6.01,8244,0
+CODA.US,D,20220419,000000,6.1241,6.28,6.02,6.15,12957,0
+CODA.US,D,20220420,000000,6.15,6.29,6.145,6.24,5803,0
+CODA.US,D,20220421,000000,6.24,6.24,6.05,6.09,1787,0
+CODA.US,D,20220422,000000,5.71,6.19,5.71,6,14172,0
+CODA.US,D,20220425,000000,6.04,6.139,5.77,5.85,9780,0
+CODA.US,D,20220426,000000,5.81,5.85,5.5501,5.6,39405,0
+CODA.US,D,20220427,000000,5.71,5.74,5.65,5.66,14046,0
+CODA.US,D,20220428,000000,5.67,5.84,5.67,5.75,5461,0
+CODA.US,D,20220429,000000,5.75,5.94,5.62,5.71,6159,0
+CODA.US,D,20220502,000000,5.66,5.7,5.62,5.66,6473,0
+CODA.US,D,20220503,000000,5.66,5.85,5.66,5.68,5586,0
+CODA.US,D,20220504,000000,5.68,5.99,5.61,5.75,15802,0
+CODA.US,D,20220505,000000,5.79,5.83,5.61,5.61,4523,0
+CODA.US,D,20220506,000000,5.66,5.66,5.56,5.56,10758,0
+CODA.US,D,20220509,000000,5.51,5.79,5.5,5.5,6418,0
+CODA.US,D,20220510,000000,5.49,5.6599,5.25,5.25,11890,0
+CODA.US,D,20220511,000000,5.45,5.5,5.2,5.24,15432,0
+CODA.US,D,20220512,000000,5.17,5.27,4.98,5.01,75428,0
+CODA.US,D,20220513,000000,5.0634,5.14,5,5.08,44744,0
+CODA.US,D,20220516,000000,5.08,5.1,4.91,4.99,35658,0
+CODA.US,D,20220517,000000,5.1,5.3746,5.03,5.04,25195,0
+CODA.US,D,20220518,000000,5.065,5.08,4.77,4.9,12212,0
+CODA.US,D,20220519,000000,4.9001,5.07,4.9001,5.04,11154,0
+CODA.US,D,20220520,000000,5.2327,5.2499,4.98,5,22591,0
+CODA.US,D,20220523,000000,5.01,5.18,4.91,4.91,27734,0
+CODA.US,D,20220524,000000,4.94,5.01,4.9,5,9147,0
+CODA.US,D,20220525,000000,4.9338,5.175,4.9338,5.06,47396,0
+CODA.US,D,20220526,000000,5.03,5.28,5.03,5.15,21338,0
+CODA.US,D,20220527,000000,5.14,5.19,5.1,5.11,5679,0
+CODA.US,D,20220531,000000,5.25,5.4,5.23,5.35,43610,0
+CODA.US,D,20220601,000000,5.35,5.525,5.23,5.24,13779,0
+CODA.US,D,20220602,000000,5.31,5.49,5.26,5.27,8366,0
+CODA.US,D,20220603,000000,5.3,5.5322,5.25,5.26,14166,0
+CODA.US,D,20220606,000000,5.48,5.51,5.29,5.31,13777,0
+CODA.US,D,20220607,000000,5.3,5.47,5.26,5.35,13183,0
+CODA.US,D,20220608,000000,5.6541,5.7893,5.38,5.77,34568,0
+CODA.US,D,20220609,000000,5.7199,5.72,5.61,5.61,12365,0
+CODA.US,D,20220610,000000,5.61,5.65,5.5,5.54,9776,0
+CODA.US,D,20220613,000000,5.502,5.52,5.25,5.29,16580,0
+CODA.US,D,20220614,000000,5.23,5.27,4.98,4.98,65950,0
+CODA.US,D,20220615,000000,4.98,5.02,4.96,4.98,41597,0
+CODA.US,D,20220616,000000,4.98,5.04,4.9065,5,23260,0
+CODA.US,D,20220617,000000,5.13,5.13,4.82,4.89,27921,0
+CODA.US,D,20220621,000000,4.9,4.95,4.81,4.81,17351,0
+CODA.US,D,20220622,000000,4.8,4.86,4.75,4.77,21536,0
+CODA.US,D,20220623,000000,4.81,4.85,4.75,4.79,19682,0
+CODA.US,D,20220624,000000,4.77,4.93,4.77,4.88,16333,0
+CODA.US,D,20220627,000000,4.96,5,4.7986,5,12961,0
+CODA.US,D,20220628,000000,4.9118,5.04,4.8,4.8,13926,0
+CODA.US,D,20220629,000000,4.75,5.1,4.75,4.96,27447,0
+CODA.US,D,20220630,000000,5.15,5.15,4.93,5,19350,0
+CODA.US,D,20220701,000000,4.96,5.15,4.96,5.15,6931,0
+CODA.US,D,20220705,000000,4.995,5.12,4.99,5.03,13770,0
+CODA.US,D,20220706,000000,5.1,5.1,5.03,5.09,3632,0
+CODA.US,D,20220707,000000,5.14,5.14,5,5,15473,0
+CODA.US,D,20220708,000000,5.08,5.08,5,5,1123,0
+CODA.US,D,20220711,000000,5.07,5.07,4.9104,4.9701,13146,0
+CODA.US,D,20220712,000000,4.8645,5.06,4.8645,5.06,5494,0
+CODA.US,D,20220713,000000,4.925,5.06,4.92,4.93,17544,0
+CODA.US,D,20220714,000000,4.93,4.96,4.9272,4.95,6065,0
+CODA.US,D,20220715,000000,5.03,5.0472,4.925,4.93,2692,0
+CODA.US,D,20220718,000000,4.99,5.06,4.955,4.99,2134,0
+CODA.US,D,20220719,000000,4.9405,5.07,4.92,4.92,2702,0
+CODA.US,D,20220720,000000,4.976,5,4.9284,4.97,5077,0
+CODA.US,D,20220721,000000,4.99,5,4.9015,5,1544,0
+CODA.US,D,20220722,000000,4.89,4.94,4.81,4.83,6031,0
+CODA.US,D,20220725,000000,4.76,5,4.76,4.87,5843,0
+CODA.US,D,20220726,000000,4.9,4.97,4.835,4.87,9586,0
+CODA.US,D,20220727,000000,4.99,4.99,4.89,4.89,1093,0
+CODA.US,D,20220728,000000,5.19,5.19,5.08,5.08,675,0
+CODA.US,D,20220729,000000,5.03,5.05,4.91,4.97,5290,0
+CODA.US,D,20220801,000000,5.1,5.1,4.93,4.94,6811,0
+CODA.US,D,20220802,000000,5.03,5.03,4.95,4.95,3789,0
+CODA.US,D,20220803,000000,4.96,5.1,4.96,4.96,3382,0
+CODA.US,D,20220804,000000,4.96,4.98,4.93,4.93,9280,0
+CODA.US,D,20220805,000000,5.005,5.005,4.91,4.95,5360,0
+CODA.US,D,20220808,000000,4.93,5.0985,4.91,5.01,17613,0
+CODA.US,D,20220809,000000,4.95,5,4.93,4.93,3724,0
+CODA.US,D,20220810,000000,4.99,5.0121,4.91,4.92,7594,0
+CODA.US,D,20220811,000000,5.058,5.06,4.955,5,5182,0
+CODA.US,D,20220812,000000,5.05,5.05,4.96,4.97,5221,0
+CODA.US,D,20220815,000000,5.01,5.05,4.97,4.97,9241,0
+CODA.US,D,20220816,000000,5.04,5.04,4.93,4.93,6664,0
+CODA.US,D,20220817,000000,4.9001,5,4.9001,4.97,8630,0
+CODA.US,D,20220818,000000,5.05,5.13,4.93,5.03,11696,0
+CODA.US,D,20220819,000000,5.08,5.17,5.0591,5.17,4231,0
+CODA.US,D,20220822,000000,5.16,5.44,5.05,5.05,34531,0
+CODA.US,D,20220823,000000,5.12,5.3,5.02,5.1,15485,0
+CODA.US,D,20220824,000000,5.2,5.2,4.92,5,14527,0
+CODA.US,D,20220825,000000,5.29,5.29,5,5,6773,0
+CODA.US,D,20220826,000000,5.04,5.04,4.96,4.97,2077,0
+CODA.US,D,20220829,000000,4.96,5.02,4.93,5.02,3998,0
+CODA.US,D,20220830,000000,5,5.09,4.9472,4.98,3883,0
+CODA.US,D,20220831,000000,4.9701,5.09,4.89,4.97,12520,0
+CODA.US,D,20220901,000000,4.97,5,4.85,4.9885,6411,0
+CODA.US,D,20220902,000000,5.16,5.16,5.05,5.05,3129,0
+CODA.US,D,20220906,000000,4.95,5.153,4.86,4.86,11322,0
+CODA.US,D,20220907,000000,4.8601,4.93,4.8601,4.93,3039,0
+CODA.US,D,20220908,000000,5.0496,5.0496,4.85,4.94,3922,0
+CODA.US,D,20220909,000000,5.1384,5.1384,5,5,1684,0
+CODA.US,D,20220912,000000,4.9,4.9981,4.85,4.85,11596,0
+CODA.US,D,20220913,000000,4.9,5.01,4.85,4.9138,6658,0
+CODA.US,D,20220914,000000,5.26,5.36,5.08,5.18,90506,0
+CODA.US,D,20220915,000000,5.16,5.26,5.12,5.19,29893,0
+CODA.US,D,20220916,000000,5.15,5.1975,5.03,5.04,42036,0
+CODA.US,D,20220919,000000,5.18,5.2,5.04,5.18,39140,0
+CODA.US,D,20220920,000000,5.135,5.28,5.11,5.28,22670,0
+CODA.US,D,20220921,000000,5.27,5.3499,5.22,5.34,11683,0
+CODA.US,D,20220922,000000,5.3,5.3,5.0601,5.08,7492,0
+CODA.US,D,20220923,000000,5.1,5.11,5.04,5.1,14505,0
+CODA.US,D,20220926,000000,5.1,5.15,4.95,5.03,20028,0
+CODA.US,D,20220927,000000,5.03,5.085,4.98,5.0373,27096,0
+CODA.US,D,20220928,000000,5.04,5.11,5.0368,5.11,11586,0
+CODA.US,D,20220929,000000,5.1499,5.48,5.09,5.48,49826,0
+CODA.US,D,20220930,000000,5.48,5.55,5.27,5.4,33891,0
+CODA.US,D,20221003,000000,5.51,5.5887,5.44,5.45,70535,0
+CODA.US,D,20221004,000000,5.45,5.71,5.35,5.61,40780,0
+CODA.US,D,20221005,000000,5.59,5.7,5.3512,5.45,15989,0
+CODA.US,D,20221006,000000,5.46,5.74,5.455,5.72,37765,0
+CODA.US,D,20221007,000000,5.84,5.84,5.5,5.61,17591,0
+CODA.US,D,20221010,000000,5.57,5.77,5.57,5.7506,8658,0
+CODA.US,D,20221011,000000,5.67,5.9,5.6116,5.87,19688,0
+CODA.US,D,20221012,000000,5.93,6.1,5.7783,6,43737,0
+CODA.US,D,20221013,000000,5.95,6.2143,5.8401,6.09,45526,0
+CODA.US,D,20221014,000000,6.05,6.05,5.67,5.76,40760,0
+CODA.US,D,20221017,000000,5.72,5.93,5.72,5.85,14636,0
+CODA.US,D,20221018,000000,5.95,5.95,5.866,5.91,13532,0
+CODA.US,D,20221019,000000,5.89,5.95,5.77,5.79,15499,0
+CODA.US,D,20221020,000000,5.75,5.96,5.6717,5.91,26907,0
+CODA.US,D,20221021,000000,5.88,6.11,5.88,6.07,14898,0
+CODA.US,D,20221024,000000,6.1,6.2,6.0095,6.19,11331,0
+CODA.US,D,20221025,000000,6.2,6.4118,6.075,6.35,17439,0
+CODA.US,D,20221026,000000,6.47,6.48,6.4,6.44,17328,0
+CODA.US,D,20221027,000000,6.48,6.48,6.3006,6.32,7401,0
+CODA.US,D,20221028,000000,6.4,6.48,6.33,6.4056,13651,0
+CODA.US,D,20221031,000000,6.39,6.48,6.3025,6.42,11487,0
+CODA.US,D,20221101,000000,6.48,6.48,6.3964,6.44,4752,0
+CODA.US,D,20221102,000000,6.38,6.41,6.05,6.24,23045,0
+CODA.US,D,20221103,000000,6.11,6.22,5.92,5.92,24919,0
+CODA.US,D,20221104,000000,6.0714,6.1001,5.99,6.01,15736,0
+CODA.US,D,20221107,000000,6.065,6.12,6.01,6.04,11778,0
+CODA.US,D,20221108,000000,6.08,6.18,6.04,6.13,10514,0
+CODA.US,D,20221109,000000,6.13,6.13,5.93,5.95,10778,0
+CODA.US,D,20221110,000000,6.11,6.11,5.876,5.98,4743,0
+CODA.US,D,20221111,000000,5.89,6,5.89,5.95,18099,0
+CODA.US,D,20221114,000000,5.95,6.07,5.95,5.9701,8304,0
+CODA.US,D,20221115,000000,6,6.14,5.985,6.03,14469,0
+CODA.US,D,20221116,000000,6.11,6.15,6,6.09,6649,0
+CODA.US,D,20221117,000000,6.15,6.15,5.97,6.04,2804,0
+CODA.US,D,20221118,000000,6.18,6.27,6.1001,6.225,18535,0
+CODA.US,D,20221121,000000,6.255,6.28,6.13,6.15,8469,0
+CODA.US,D,20221122,000000,6.2,6.27,6.15,6.15,1722,0
+CODA.US,D,20221123,000000,6.31,6.4299,6.1866,6.38,12880,0
+CODA.US,D,20221125,000000,6.3919,6.48,6.31,6.47,2169,0
+CODA.US,D,20221128,000000,6.47,6.47,6.31,6.376,8365,0
+CODA.US,D,20221129,000000,6.4399,6.45,6.4,6.44,2426,0
+CODA.US,D,20221130,000000,6.44,6.45,6.37,6.41,2571,0
+CODA.US,D,20221201,000000,6.43,6.45,6.35,6.45,17629,0
+CODA.US,D,20221202,000000,6.44,6.46,6.37,6.44,9398,0
+CODA.US,D,20221205,000000,6.4,6.7,6.4,6.68,26589,0
+CODA.US,D,20221206,000000,6.69,6.9,6.5099,6.9,30087,0
+CODA.US,D,20221207,000000,6.8,6.81,6.665,6.75,30495,0
+CODA.US,D,20221208,000000,6.75,6.8486,6.74,6.74,6683,0
+CODA.US,D,20221209,000000,6.78,6.91,6.6,6.78,24847,0
+CODA.US,D,20221212,000000,6.9,7.23,6.9,7.05,64240,0
+CODA.US,D,20221213,000000,7.23,7.23,6.9,6.95,21868,0
+CODA.US,D,20221214,000000,7.0932,7.0932,6.85,6.85,9342,0
+CODA.US,D,20221215,000000,7,7.0001,6.9,6.91,12943,0
+CODA.US,D,20221216,000000,6.995,6.995,6.8,6.9,8736,0
+CODA.US,D,20221219,000000,7.085,7.085,6.84,6.93,9318,0
+CODA.US,D,20221220,000000,6.9399,7.19,6.9397,7.0608,7126,0
+CODA.US,D,20221221,000000,7.08,7.2,7.0001,7.15,10280,0
+CODA.US,D,20221222,000000,7.01,7.13,6.9083,6.95,5245,0
+CODA.US,D,20221223,000000,6.98,7.0938,6.9,7.0938,6964,0
+CODA.US,D,20221227,000000,7.12,7.1681,6.92,6.95,5073,0
+CODA.US,D,20221228,000000,6.9572,6.9873,6.85,6.89,12008,0
+CODA.US,D,20221229,000000,7,7,6.6488,6.71,18924,0
+CODA.US,D,20221230,000000,6.77,6.92,6.42,6.86,10621,0
+CODA.US,D,20230103,000000,6.85,6.85,6.58,6.65,15845,0
+CODA.US,D,20230104,000000,6.62,6.76,6.62,6.76,14043,0
+CODA.US,D,20230105,000000,6.7,7.05,6.64,6.99,21258,0
+CODA.US,D,20230106,000000,7.11,7.25,7.0223,7.18,20907,0
+CODA.US,D,20230109,000000,7.19,7.25,6.9701,7.06,26397,0
+CODA.US,D,20230110,000000,6.97,7.09,6.97,7.08,5278,0
+CODA.US,D,20230111,000000,7.22,7.3188,7.07,7.07,55373,0
+CODA.US,D,20230112,000000,7.07,7.3899,7.07,7.36,12710,0
+CODA.US,D,20230113,000000,7.3966,7.4791,7.2601,7.2601,6183,0
+CODA.US,D,20230117,000000,7.33,7.57,7.33,7.51,30720,0
+CODA.US,D,20230118,000000,7.59,7.65,7.5,7.6,23912,0
+CODA.US,D,20230119,000000,7.6,7.79,7.4806,7.6576,17448,0
+CODA.US,D,20230120,000000,7.71,7.8,7.58,7.75,7748,0
+CODA.US,D,20230123,000000,7.79,7.9563,7.7601,7.9,24506,0
+CODA.US,D,20230124,000000,7.97,8.1735,7.8202,8.1,14378,0
+CODA.US,D,20230125,000000,7.99,8.0963,7.8115,7.91,4203,0
+CODA.US,D,20230126,000000,8.04,8.15,7.95,8.1167,13706,0
+CODA.US,D,20230127,000000,8.15,8.22,8.0386,8.2,59519,0
+CODA.US,D,20230130,000000,7.5,7.539,6.95,7.15,100287,0
+CODA.US,D,20230131,000000,7.28,7.49,7.15,7.22,22992,0
+CODA.US,D,20230201,000000,7.09,7.24,7.05,7.16,10931,0
+CODA.US,D,20230202,000000,7.16,7.31,7.13,7.2,13546,0
+CODA.US,D,20230203,000000,7.2,7.27,7.12,7.18,12956,0
+CODA.US,D,20230206,000000,7.25,7.75,7.25,7.75,28259,0
+CODA.US,D,20230207,000000,7.99,8.15,7.7001,7.96,52687,0
+CODA.US,D,20230208,000000,7.99,7.99,7.27,7.6499,40655,0
+CODA.US,D,20230209,000000,7.76,7.76,7.54,7.61,12900,0
+CODA.US,D,20230210,000000,7.65,7.65,7.46,7.55,6524,0
+CODA.US,D,20230213,000000,7.4,7.4,6.55,6.6,67495,0
+CODA.US,D,20230214,000000,6.55,7.157,6.55,7.12,36732,0
+CODA.US,D,20230215,000000,7.157,7.64,7.157,7.61,13857,0
+CODA.US,D,20230216,000000,7.65,7.86,7.5,7.65,19548,0
+CODA.US,D,20230217,000000,7.7,8,7.39,7.58,17211,0
+CODA.US,D,20230221,000000,7.5,7.5,7.2,7.29,11692,0
+CODA.US,D,20230222,000000,7.37,7.39,7.2,7.39,15397,0
+CODA.US,D,20230223,000000,7.42,7.45,6.89,7,10914,0
+CODA.US,D,20230224,000000,6.52,6.9291,6.52,6.69,10362,0
+CODA.US,D,20230227,000000,6.98,6.98,6.67,6.735,16474,0
+CODA.US,D,20230228,000000,6.64,7.1275,6.5201,7.04,16943,0
+CODA.US,D,20230301,000000,6.95,7.19,6.91,6.91,3097,0
+CODA.US,D,20230302,000000,6.98,6.99,6.96,6.96,2709,0
+CODA.US,D,20230303,000000,6.99,7.098,6.69,7.04,2109,0
+CODA.US,D,20230306,000000,7.04,7.04,6.8186,6.91,13412,0
+CODA.US,D,20230307,000000,6.93,7.07,6.64,6.65,19669,0
+CODA.US,D,20230308,000000,6.817,6.93,6.77,6.88,6124,0
+CODA.US,D,20230309,000000,6.703,6.92,6.663,6.8,3670,0
+CODA.US,D,20230310,000000,6.9,6.9,6.651,6.651,7966,0
+CODA.US,D,20230313,000000,6.69,6.6999,6.13,6.42,64779,0
+CODA.US,D,20230314,000000,6.39,6.92,6.39,6.64,20172,0
+CODA.US,D,20230315,000000,6.44,6.6,6.2019,6.29,38023,0
+CODA.US,D,20230316,000000,6.7,7.35,6.6101,7.15,63831,0
+CODA.US,D,20230317,000000,7.24,7.2994,6.82,7,24511,0
+CODA.US,D,20230320,000000,7,7,6.6801,6.77,14692,0
+CODA.US,D,20230321,000000,6.89,7.06,6.76,6.91,15476,0
+CODA.US,D,20230322,000000,6.9,7.23,6.9,7,3833,0
+CODA.US,D,20230323,000000,7.03,7.06,6.8,7,5980,0
+CODA.US,D,20230324,000000,6.8811,6.93,6.6221,6.75,1294,0
+CODA.US,D,20230327,000000,6.5699,6.83,6.5699,6.72,8541,0
+CODA.US,D,20230328,000000,6.7,7.04,6.7,7.04,24276,0
+CODA.US,D,20230329,000000,6.92,7.0486,6.92,7.02,2237,0
+CODA.US,D,20230330,000000,7.0185,7.03,6.93,6.93,10830,0
+CODA.US,D,20230331,000000,6.93,7.33,6.9062,7.32,20008,0
+CODA.US,D,20230403,000000,7.2,7.4899,7.12,7.4538,36168,0
+CODA.US,D,20230404,000000,7.43,7.6,7.2259,7.5802,35578,0
+CODA.US,D,20230405,000000,7.6,7.85,7.46,7.46,16246,0
+CODA.US,D,20230406,000000,7.5001,7.6104,7.5001,7.61,9015,0
+CODA.US,D,20230410,000000,7.51,7.79,7.51,7.79,10808,0
+CODA.US,D,20230411,000000,7.76,8.0599,7.55,8,34350,0
+CODA.US,D,20230412,000000,8,8.05,7.92,7.98,12058,0
+CODA.US,D,20230413,000000,8.06,8.13,7.7212,8.05,8430,0
+CODA.US,D,20230414,000000,8.05,8.05,7.99,7.99,7755,0
+CODA.US,D,20230417,000000,7.99,8.0802,7.99,7.99,4960,0
+CODA.US,D,20230418,000000,8.11,8.11,7.99,8.02,8478,0
+CODA.US,D,20230419,000000,7.98,8.0499,7.95,7.96,5725,0
+CODA.US,D,20230420,000000,7.94,8.19,7.94,8.1542,6283,0
+CODA.US,D,20230421,000000,7.96,8.1179,7.96,8.03,15309,0
+CODA.US,D,20230424,000000,8.05,8.16,8.05,8.13,7090,0
+CODA.US,D,20230425,000000,8,8.0795,7.12,7.99,30808,0
+CODA.US,D,20230426,000000,7.7423,7.86,7.7,7.795,8134,0
+CODA.US,D,20230427,000000,7.72,7.98,7.71,7.95,36848,0
+CODA.US,D,20230428,000000,7.88,8.0439,7.7,7.99,13012,0
+CODA.US,D,20230501,000000,7.89,8.2615,7.885,8.11,26925,0
+CODA.US,D,20230502,000000,8.2,8.79,8.1,8.55,41442,0
+CODA.US,D,20230503,000000,8.5,9.05,8.485,8.9,31304,0
+CODA.US,D,20230504,000000,8.9,9.05,8.81,9,24964,0
+CODA.US,D,20230505,000000,8.96,9.11,8.9077,9,26837,0
+CODA.US,D,20230508,000000,9.19,9.19,8.82,8.85,8969,0
+CODA.US,D,20230509,000000,8.91,9,8.4,8.95,40059,0
+CODA.US,D,20230510,000000,8.8,9.12,8.8,9,7791,0
+CODA.US,D,20230511,000000,8.92,9.085,8.92,9.01,12328,0
+CODA.US,D,20230512,000000,9.01,9.01,8.66,8.66,6159,0
+CODA.US,D,20230515,000000,8.75,8.9899,8.55,8.8,9522,0
+CODA.US,D,20230516,000000,8.93,8.9308,8.77,8.88,1761,0
+CODA.US,D,20230517,000000,8.88,9,8.8032,8.8032,7996,0
+CODA.US,D,20230518,000000,8.9,8.9,8.8,8.88,4199,0
+CODA.US,D,20230519,000000,9,9,8.8855,9,12637,0
+CODA.US,D,20230522,000000,8.91,9.1999,8.91,8.99,26969,0
+CODA.US,D,20230523,000000,8.99,9.38,8.97,9.181,18699,0
+CODA.US,D,20230524,000000,9.37,9.37,9.0601,9.33,19431,0
+CODA.US,D,20230525,000000,9.35,9.63,9.22,9.53,40687,0
+CODA.US,D,20230526,000000,9.7,9.9894,9.49,9.88,79621,0
+CODA.US,D,20230530,000000,9.98,10.47,9.83,10.34,173519,0
+CODA.US,D,20230531,000000,10.47,10.73,10.1016,10.59,135680,0
+CODA.US,D,20230601,000000,10.7,10.73,10.3035,10.58,99115,0
+CODA.US,D,20230602,000000,10.8,11.09,10.3,10.54,168902,0
+CODA.US,D,20230605,000000,10.63,10.63,9.9,10.15,156504,0
+CODA.US,D,20230606,000000,10.24,10.41,9.895,10.08,31234,0
+CODA.US,D,20230607,000000,10.21,10.25,9.52,9.81,52493,0
+CODA.US,D,20230608,000000,9.81,10.04,9.65,9.93,63894,0
+CODA.US,D,20230609,000000,9.95,10.26,9.95,10.05,49775,0
+CODA.US,D,20230612,000000,10.18,10.245,9.9,10.15,67339,0
+CODA.US,D,20230613,000000,10.15,10.1573,9.6,9.89,52883,0
+CODA.US,D,20230614,000000,8.7,8.99,8.17,8.19,155322,0
+CODA.US,D,20230615,000000,8.06,8.23,7.965,8.005,59321,0
+CODA.US,D,20230616,000000,8.01,8.3543,7.85,8.35,85700,0
+CODA.US,D,20230620,000000,8.26,8.6999,8.1227,8.52,64294,0
+CODA.US,D,20230621,000000,8.56,8.56,7.94,8.1,67974,0
+CODA.US,D,20230622,000000,7.86,8.38,7.86,8.25,38073,0
+CODA.US,D,20230623,000000,8.24,8.47,8.0701,8.4,34146,0
+CODA.US,D,20230626,000000,8.0641,8.3,7.91,7.97,44573,0
+CODA.US,D,20230627,000000,7.97,8.21,7.85,8.03,29748,0
+CODA.US,D,20230628,000000,8.11,8.16,7.83,7.98,48013,0
+CODA.US,D,20230629,000000,8.05,8.32,8,8.27,22158,0
+CODA.US,D,20230630,000000,8.36,8.362,8.16,8.21,23385,0
+CODA.US,D,20230703,000000,8.2,8.32,8.01,8.1,4870,0
+CODA.US,D,20230705,000000,8.08,8.154,7.9,7.96,35140,0
+CODA.US,D,20230706,000000,7.96,8.065,7.75,8.02,26311,0
+CODA.US,D,20230707,000000,8.075,8.5,8.03,8.36,34821,0
+CODA.US,D,20230710,000000,8.45,8.84,8.04,8.7,59462,0
+CODA.US,D,20230711,000000,8.69,8.69,8.28,8.37,24193,0
+CODA.US,D,20230712,000000,8.45,8.75,8.45,8.75,40100,0
+CODA.US,D,20230713,000000,8.75,9.0899,8.7101,8.95,23696,0
+CODA.US,D,20230714,000000,8.91,8.98,8.76,8.9,17173,0
+CODA.US,D,20230717,000000,8.99,8.99,8.83,8.95,12776,0
+CODA.US,D,20230718,000000,8.9,9.25,8.8803,9.25,37657,0
+CODA.US,D,20230719,000000,9.3,9.33,8.99,9.01,15810,0
+CODA.US,D,20230720,000000,9,9.32,8.9598,9.15,9456,0
+CODA.US,D,20230721,000000,9.23,9.25,8.76,8.93,37523,0
+CODA.US,D,20230724,000000,8.89,9,8.7601,8.975,14330,0
+CODA.US,D,20230725,000000,8.98,9.09,8.95,9,3833,0
+CODA.US,D,20230726,000000,9,9.1,8.7701,8.98,48673,0
+CODA.US,D,20230727,000000,8.96,9.1,8.8001,8.92,25485,0
+CODA.US,D,20230728,000000,8.98,9.1899,8.8,8.8,12844,0
+CODA.US,D,20230731,000000,8.88,8.89,8.65,8.67,24219,0
+CODA.US,D,20230801,000000,8.66,8.76,8.27,8.27,25901,0
+CODA.US,D,20230802,000000,8.33,8.4933,8.0816,8.39,12719,0
+CODA.US,D,20230803,000000,8.264,8.455,8.264,8.36,10256,0
+CODA.US,D,20230804,000000,8.37,8.37,8.2,8.2,4320,0
+CODA.US,D,20230807,000000,8.2,8.2,7.78,7.8,54785,0
+CODA.US,D,20230808,000000,7.83,7.845,7.6,7.62,31201,0
+CODA.US,D,20230809,000000,7.7,7.745,7.6,7.64,21864,0
+CODA.US,D,20230810,000000,7.64,7.81,7.64,7.74,19604,0
+CODA.US,D,20230811,000000,7.75,7.7619,7.65,7.69,21885,0
+CODA.US,D,20230814,000000,7.7899,8.1897,7.73,8.1,101395,0
+CODA.US,D,20230815,000000,8.09,8.09,7.73,7.87,7452,0
+CODA.US,D,20230816,000000,7.79,7.852,7.65,7.65,5668,0
+CODA.US,D,20230817,000000,7.674,7.73,7.65,7.69,5559,0
+CODA.US,D,20230818,000000,7.65,7.79,7.56,7.57,10151,0
+CODA.US,D,20230821,000000,7.64,7.75,7.59,7.59,7185,0
+CODA.US,D,20230822,000000,7.63,7.86,7.63,7.72,13930,0
+CODA.US,D,20230823,000000,7.8,7.8,7.65,7.75,18126,0
+CODA.US,D,20230824,000000,7.66,7.89,7.64,7.84,6903,0
+CODA.US,D,20230825,000000,7.91,7.91,7.72,7.84,1913,0
+CODA.US,D,20230828,000000,7.78,7.81,7.5764,7.64,4301,0
+CODA.US,D,20230829,000000,7.615,7.78,7.615,7.78,1870,0
+CODA.US,D,20230830,000000,7.67,7.78,7.5301,7.54,17570,0
+CODA.US,D,20230831,000000,7.55,7.7,7.55,7.6,1387,0
+CODA.US,D,20230901,000000,7.6,7.74,7.4139,7.53,25953,0
+CODA.US,D,20230905,000000,7.51,7.8,7.46,7.76,18041,0
+CODA.US,D,20230906,000000,7.63,7.7899,7.53,7.62,3310,0
+CODA.US,D,20230907,000000,7.56,7.7499,7.5501,7.7499,3012,0
+CODA.US,D,20230908,000000,7.78,7.78,7.6294,7.6294,8539,0
+CODA.US,D,20230911,000000,7.62,7.71,7.55,7.57,7712,0
+CODA.US,D,20230912,000000,7.675,7.74,7.35,7.48,5908,0
+CODA.US,D,20230913,000000,6.54,6.68,6.15,6.23,116937,0
+CODA.US,D,20230914,000000,6.22,6.44,6.2,6.34,41388,0
+CODA.US,D,20230915,000000,6.44,6.4475,5.7,5.85,91943,0
+CODA.US,D,20230918,000000,5.96,6.2799,5.96,6.2,42690,0
+CODA.US,D,20230919,000000,6.22,6.4423,5.97,6.01,17062,0
+CODA.US,D,20230920,000000,6.02,6.09,5.9,6.09,20946,0
+CODA.US,D,20230921,000000,5.93,6.165,5.93,6.02,19495,0
+CODA.US,D,20230922,000000,6.07,6.26,6.02,6.07,9204,0
+CODA.US,D,20230925,000000,6.11,6.2104,6.01,6.04,7687,0
+CODA.US,D,20230926,000000,6.08,6.095,5.9577,6.07,5610,0
+CODA.US,D,20230927,000000,6,6.18,5.9801,6.01,168389,0
+CODA.US,D,20230928,000000,6.11,6.15,6.0059,6.02,117241,0
+CODA.US,D,20230929,000000,6.15,6.359,6.15,6.2,22664,0
+CODA.US,D,20231002,000000,6.27,6.445,6.01,6.16,29521,0
+CODA.US,D,20231003,000000,6.17,6.22,5.93,5.98,25075,0
+CODA.US,D,20231004,000000,5.92,6.2,5.91,6,28956,0
+CODA.US,D,20231005,000000,6.18,6.18,5.88,5.91,17555,0
+CODA.US,D,20231006,000000,5.92,6.03,5.89,6,26287,0
+CODA.US,D,20231009,000000,5.89,6.27,5.89,5.93,24602,0
+CODA.US,D,20231010,000000,5.94,6.23,5.94,6.14,17146,0
+CODA.US,D,20231011,000000,6.23,6.35,6.23,6.3,12727,0
+CODA.US,D,20231012,000000,6.3,6.315,6.2,6.29,10870,0
+CODA.US,D,20231013,000000,6.36,6.56,6.27,6.56,11808,0
+CODA.US,D,20231016,000000,6.4501,6.79,6.4501,6.61,13286,0
+CODA.US,D,20231017,000000,6.86,6.86,6.65,6.75,8550,0
+CODA.US,D,20231018,000000,6.75,6.75,6.615,6.67,1581,0
+CODA.US,D,20231019,000000,6.7,6.7,6.45,6.45,5538,0
+CODA.US,D,20231020,000000,6.52,6.605,6.4,6.4,7337,0
+CODA.US,D,20231023,000000,6.44,6.52,6.2,6.31,16615,0
+CODA.US,D,20231024,000000,6.4,6.4,6.23,6.32,3165,0
+CODA.US,D,20231025,000000,6.4,6.5088,6.3,6.395,1696,0
+CODA.US,D,20231026,000000,6.32,6.6919,6.32,6.6199,2685,0
+CODA.US,D,20231027,000000,6.58,6.58,6.5002,6.58,1693,0
+CODA.US,D,20231030,000000,6.59,6.75,6.46,6.74,16740,0
+CODA.US,D,20231031,000000,6.61,6.75,6.6,6.6,4491,0
+CODA.US,D,20231101,000000,6.6,6.77,6.6,6.6817,4310,0
+CODA.US,D,20231102,000000,6.8,6.95,6.7327,6.87,7423,0
+CODA.US,D,20231103,000000,6.94,7.12,6.8,7.02,20100,0
+CODA.US,D,20231106,000000,6.98,7.04,6.8,6.8,5129,0
+CODA.US,D,20231107,000000,6.8,6.97,6.7,6.7,3463,0
+CODA.US,D,20231108,000000,6.74,6.85,6.66,6.7,14860,0
+CODA.US,D,20231109,000000,6.75,6.78,6.58,6.6,9599,0
+CODA.US,D,20231110,000000,6.62,6.67,6.52,6.52,6214,0
+CODA.US,D,20231113,000000,6.52,6.65,6.41,6.41,20258,0
+CODA.US,D,20231114,000000,6.4,6.6,6.35,6.49,22921,0
+CODA.US,D,20231115,000000,6.6,6.6,6.46,6.46,4366,0
+CODA.US,D,20231116,000000,6.49,6.49,6.33,6.33,15550,0
+CODA.US,D,20231117,000000,6.33,6.355,6.23,6.23,9252,0
+CODA.US,D,20231120,000000,6.47,6.47,6.14,6.14,30612,0
+CODA.US,D,20231121,000000,6.1464,6.3938,6,6,33866,0
+CODA.US,D,20231122,000000,6,6.13,6,6.02,20062,0
+CODA.US,D,20231124,000000,6.03,6.13,5.96,6.055,25547,0
+CODA.US,D,20231127,000000,5.96,6.225,5.96,6.15,17616,0
+CODA.US,D,20231128,000000,6.15,6.15,6.01,6.01,12317,0
+CODA.US,D,20231129,000000,6.09,6.09,6.01,6.07,12656,0
+CODA.US,D,20231130,000000,6.08,6.264,5.92,5.93,42558,0
+CODA.US,D,20231201,000000,5.93,6.0729,5.9,5.975,53785,0
+CODA.US,D,20231204,000000,6.0729,6.0729,5.86,5.97,45301,0
+CODA.US,D,20231205,000000,6.0001,6.02,5.85,5.85,25441,0
+CODA.US,D,20231206,000000,5.9899,5.99,5.86,5.91,19932,0
+CODA.US,D,20231207,000000,5.88,5.9501,5.86,5.89,13435,0
+CODA.US,D,20231208,000000,5.9287,6.02,5.86,5.9,7747,0
+CODA.US,D,20231211,000000,5.87,6.12,5.87,5.88,15231,0
+CODA.US,D,20231212,000000,5.935,5.94,5.51,5.7,101126,0
+CODA.US,D,20231213,000000,5.82,5.88,5.66,5.66,81297,0
+CODA.US,D,20231214,000000,5.735,5.89,5.67,5.81,47569,0
+CODA.US,D,20231215,000000,5.92,5.92,5.81,5.83,12065,0
+CODA.US,D,20231218,000000,5.8285,6.09,5.8285,5.99,29759,0
+CODA.US,D,20231219,000000,5.95,6.1411,5.95,6.1,16667,0
+CODA.US,D,20231220,000000,5.96,6.0991,5.95,5.96,15327,0
+CODA.US,D,20231221,000000,6,6.07,5.9777,6.03,6875,0
+CODA.US,D,20231222,000000,5.96,6.08,5.95,6.08,36400,0
+CODA.US,D,20231226,000000,6.1,6.1193,6.02,6.06,11813,0
+CODA.US,D,20231227,000000,6.02,6.14,6.01,6.01,10732,0
+CODA.US,D,20231228,000000,6.15,6.15,6.01,6.01,15449,0
+CODA.US,D,20231229,000000,6.04,6.11,6.01,6.02,9101,0
+CODA.US,D,20240102,000000,6,6.14,6,6.095,37580,0
+CODA.US,D,20240103,000000,6.11,6.15,5.96,6,32090,0
+CODA.US,D,20240104,000000,6.05,6.14,5.99,6.07,7713,0
+CODA.US,D,20240105,000000,6.0847,6.0847,6.01,6.01,3561,0
+CODA.US,D,20240108,000000,6.03,6.2,6.03,6.185,18728,0
+CODA.US,D,20240109,000000,6.2,6.44,6.2,6.4334,26531,0
+CODA.US,D,20240110,000000,6.42,6.6299,6.41,6.53,42809,0
+CODA.US,D,20240111,000000,6.6,6.8,6.5282,6.66,42542,0
+CODA.US,D,20240112,000000,6.59,6.84,6.59,6.77,3882,0
+CODA.US,D,20240116,000000,6.68,6.85,6.6698,6.73,19597,0
+CODA.US,D,20240117,000000,6.8078,6.82,6.73,6.73,8819,0
+CODA.US,D,20240118,000000,6.74,6.74,6.62,6.62,21233,0
+CODA.US,D,20240119,000000,6.67,6.68,6.62,6.62,4648,0
+CODA.US,D,20240122,000000,6.63,6.75,6.58,6.61,18954,0
+CODA.US,D,20240123,000000,6.66,6.66,6.51,6.51,33658,0
+CODA.US,D,20240124,000000,6.51,6.53,6.06,6.15,70681,0
+CODA.US,D,20240125,000000,6.21,6.41,6.12,6.24,12068,0
+CODA.US,D,20240126,000000,6.2,6.29,6,6.18,53529,0
+CODA.US,D,20240129,000000,5.6,5.78,5.21,5.36,348734,0
+CODA.US,D,20240130,000000,5.35,5.48,5.28,5.48,49228,0
+CODA.US,D,20240131,000000,5.43,5.57,5.26,5.28,57825,0
+CODA.US,D,20240201,000000,5.33,5.425,5.26,5.34,19071,0
+CODA.US,D,20240202,000000,5.27,5.47,5.26,5.35,28967,0
+CODA.US,D,20240205,000000,5.33,5.4006,5.33,5.38,19632,0
+CODA.US,D,20240206,000000,5.37,5.5,5.37,5.44,33818,0
+CODA.US,D,20240207,000000,5.48,5.595,5.41,5.43,84408,0
+CODA.US,D,20240208,000000,5.47,5.59,5.42,5.53,45651,0
+CODA.US,D,20240209,000000,5.5664,5.67,5.5,5.63,25131,0
+CODA.US,D,20240212,000000,5.7,5.87,5.59,5.59,21423,0
+CODA.US,D,20240213,000000,5.56,5.6848,5.51,5.57,22578,0
+CODA.US,D,20240214,000000,5.59,5.78,5.55,5.55,11580,0
+CODA.US,D,20240215,000000,5.55,5.7,5.55,5.66,23849,0
+CODA.US,D,20240216,000000,5.7,5.8612,5.6801,5.69,7718,0
+CODA.US,D,20240220,000000,5.65,5.6635,5.56,5.56,20495,0
+CODA.US,D,20240221,000000,5.58,5.6219,5.5,5.51,25647,0
+CODA.US,D,20240222,000000,5.55,5.62,5.52,5.52,20566,0
+CODA.US,D,20240223,000000,5.6,5.61,5.52,5.545,18675,0
+CODA.US,D,20240226,000000,5.55,5.58,5.48,5.58,27735,0
+CODA.US,D,20240227,000000,5.5972,5.7999,5.5891,5.69,24235,0
+CODA.US,D,20240228,000000,5.62,5.7999,5.61,5.65,8866,0
+CODA.US,D,20240229,000000,5.7,5.93,5.6201,5.93,21433,0
+CODA.US,D,20240301,000000,5.93,6.105,5.7701,5.81,18702,0
+CODA.US,D,20240304,000000,5.81,5.94,5.77,5.77,3587,0
+CODA.US,D,20240305,000000,5.82,5.9,5.67,5.705,16970,0
+CODA.US,D,20240306,000000,5.74,5.81,5.66,5.67,16055,0
+CODA.US,D,20240307,000000,5.7426,5.7426,5.65,5.7,3720,0
+CODA.US,D,20240308,000000,5.66,5.67,5.62,5.64,10336,0
+CODA.US,D,20240311,000000,5.67,5.74,5.57,5.57,31513,0
+CODA.US,D,20240312,000000,5.57,5.63,5.55,5.55,13620,0
+CODA.US,D,20240313,000000,5.55,5.73,5.55,5.59,23487,0
+CODA.US,D,20240314,000000,5.57,5.64,5.52,5.52,28671,0
+CODA.US,D,20240315,000000,5.52,5.6,5.5,5.51,45533,0
+CODA.US,D,20240318,000000,5.99,6.07,5.5,5.5,67784,0
+CODA.US,D,20240319,000000,5.57,5.77,5.5,5.6,13770,0
+CODA.US,D,20240320,000000,5.67,5.8,5.55,5.59,6811,0
+CODA.US,D,20240321,000000,5.68,5.7199,5.57,5.65,17900,0
+CODA.US,D,20240322,000000,5.78,5.88,5.65,5.725,15836,0
+CODA.US,D,20240325,000000,5.745,5.9,5.65,5.655,5015,0
+CODA.US,D,20240326,000000,5.874,5.874,5.66,5.72,23609,0
+CODA.US,D,20240327,000000,5.75,5.79,5.72,5.72,1660,0
+CODA.US,D,20240328,000000,5.71,5.9699,5.71,5.77,21311,0
+CODA.US,D,20240401,000000,5.9699,5.9699,5.805,5.93,10980,0
+CODA.US,D,20240402,000000,5.93,6.23,5.93,6.07,24146,0
+CODA.US,D,20240403,000000,6.075,6.54,6.07,6.52,45340,0
+CODA.US,D,20240404,000000,6.64,6.64,6.36,6.5,43295,0
+CODA.US,D,20240405,000000,6.42,6.55,6.38,6.3977,7164,0
+CODA.US,D,20240408,000000,6.39,6.45,6.35,6.35,13262,0
+CODA.US,D,20240409,000000,6.35,6.38,6.305,6.32,13281,0
+CODA.US,D,20240410,000000,6.7,6.71,6.42,6.52,26776,0
+CODA.US,D,20240411,000000,6.59,6.59,6.33,6.33,10377,0
+CODA.US,D,20240412,000000,6.33,6.36,6.15,6.16,42437,0
+CODA.US,D,20240415,000000,6.19,6.3787,6.11,6.12,19391,0
+CODA.US,D,20240416,000000,6.13,6.3,6.1229,6.23,4138,0
+CODA.US,D,20240417,000000,6.2,6.2,6.08,6.08,6420,0
+CODA.US,D,20240418,000000,6.12,6.18,5.98,6,16591,0
+CODA.US,D,20240419,000000,6.115,6.155,6,6.1,11619,0
+CODA.US,D,20240422,000000,6.09,6.09,5.95,6,10656,0
+CODA.US,D,20240423,000000,6.1,6.75,6.1,6.56,47312,0
+CODA.US,D,20240424,000000,6.65,7.0196,6.65,6.9,36750,0
+CODA.US,D,20240425,000000,6.93,6.995,6.735,6.915,17792,0
+CODA.US,D,20240426,000000,7.04,7.04,6.75,6.75,10358,0
+CODA.US,D,20240429,000000,6.9,6.949,6.71,6.71,6472,0
+CODA.US,D,20240430,000000,6.67,6.69,6.5714,6.65,4400,0
+CODA.US,D,20240501,000000,6.56,6.6497,6.5,6.615,2686,0
+CODA.US,D,20240502,000000,6.5,6.51,6.45,6.51,8348,0
+CODA.US,D,20240503,000000,6.5101,6.9,6.5101,6.7,3781,0
+CODA.US,D,20240506,000000,6.85,6.9,6.59,6.77,18683,0
+CODA.US,D,20240507,000000,6.8888,7,6.81,6.81,6531,0
+CODA.US,D,20240508,000000,6.9,7.18,6.85,7.08,17938,0
+CODA.US,D,20240509,000000,7.15,7.15,6.83,6.89,4608,0
+CODA.US,D,20240510,000000,6.7,7.13,6.66,7.02,6470,0
+CODA.US,D,20240513,000000,6.86,6.8733,6.56,6.65,12179,0
+CODA.US,D,20240514,000000,6.55,6.78,6.55,6.77,2013,0
+CODA.US,D,20240515,000000,6.68,6.69,6.5601,6.69,2938,0
+CODA.US,D,20240516,000000,6.6498,6.6498,6.55,6.59,1067,0
+CODA.US,D,20240517,000000,6.77,6.77,6.57,6.57,1166,0
+CODA.US,D,20240520,000000,6.57,6.8799,6.55,6.79,7935,0
+CODA.US,D,20240521,000000,6.715,6.715,6.6888,6.6888,1166,0
+CODA.US,D,20240522,000000,6.823,6.9299,6.5503,6.65,4439,0
+CODA.US,D,20240523,000000,6.9839,6.9839,6.55,6.55,3447,0
+CODA.US,D,20240524,000000,6.9,6.9,6.64,6.64,2371,0
+CODA.US,D,20240528,000000,6.56,6.66,6.52,6.66,15976,0
+CODA.US,D,20240529,000000,6.55,6.67,6.4,6.41,13529,0
+CODA.US,D,20240530,000000,6.41,6.52,6.4,6.41,2710,0
+CODA.US,D,20240531,000000,6.4,6.59,6.4,6.5,13396,0
+CODA.US,D,20240603,000000,6.5078,6.6,6.5078,6.59,2496,0
+CODA.US,D,20240604,000000,6.54,6.6,6.53,6.54,12421,0
+CODA.US,D,20240605,000000,6.45,6.5415,6.4,6.41,6488,0
+CODA.US,D,20240606,000000,6.3601,6.5,6.36,6.49,1621,0
+CODA.US,D,20240607,000000,6.39,6.598,6.36,6.58,8493,0
+CODA.US,D,20240610,000000,6.5292,6.5292,6.3501,6.39,3433,0
+CODA.US,D,20240611,000000,6.25,6.59,6.25,6.49,13838,0
+CODA.US,D,20240612,000000,7.19,7.2499,6.33,6.51,79773,0
+CODA.US,D,20240613,000000,6.74,6.88,6.27,6.39,11109,0
+CODA.US,D,20240614,000000,6.5,6.5556,6.24,6.32,10509,0
+CODA.US,D,20240617,000000,6.38,6.38,5.86,6.26,76503,0
+CODA.US,D,20240618,000000,6.17,6.24,5.9,5.96,36549,0
+CODA.US,D,20240620,000000,5.96,6.24,5.96,6.1,5813,0
+CODA.US,D,20240621,000000,6.18,6.18,6.01,6.11,25842,0
+CODA.US,D,20240624,000000,6.18,6.3,5.96,6.015,29599,0
+CODA.US,D,20240625,000000,6.09,6.4487,6.01,6.05,3536,0
+CODA.US,D,20240626,000000,6.07,6.225,5.96,5.98,17274,0
+CODA.US,D,20240627,000000,6.04,6.26,6.04,6.11,3436,0
+CODA.US,D,20240628,000000,6.09,6.115,6.02,6.025,2430,0
+CODA.US,D,20240701,000000,5.96,6.37,5.96,6,5901,0
+CODA.US,D,20240702,000000,5.96,6.02,5.96,5.96,5384,0
+CODA.US,D,20240703,000000,6.04,6.04,5.96,6.03,914,0
+CODA.US,D,20240705,000000,6,6,5.96,5.98,9964,0
+CODA.US,D,20240708,000000,5.96,6.05,5.96,6.05,5917,0
+CODA.US,D,20240709,000000,6.1,6.3574,6,6.15,15366,0
+CODA.US,D,20240710,000000,6.12,6.25,6.0722,6.2,29961,0
+CODA.US,D,20240711,000000,6.13,6.45,6.13,6.24,16010,0
+CODA.US,D,20240712,000000,6.39,6.39,6.21,6.38,5852,0
+CODA.US,D,20240715,000000,6.42,6.42,6.3101,6.41,10658,0
+CODA.US,D,20240716,000000,6.42,6.85,6.42,6.6929,48017,0
+CODA.US,D,20240717,000000,6.56,6.75,6.56,6.68,7877,0
+CODA.US,D,20240718,000000,6.63,6.81,6.5501,6.72,51683,0
+CODA.US,D,20240719,000000,6.62,6.9799,6.62,6.76,12360,0
+CODA.US,D,20240722,000000,6.85,6.9759,6.8,6.97,37075,0
+CODA.US,D,20240723,000000,6.91,6.9925,6.78,6.78,5532,0
+CODA.US,D,20240724,000000,6.71,6.8489,6.51,6.8,28508,0
+CODA.US,D,20240725,000000,6.78,6.8545,6.55,6.55,28753,0
+CODA.US,D,20240726,000000,6.65,6.8,6.56,6.8,10461,0
+CODA.US,D,20240729,000000,6.83,6.85,6.7,6.84,11930,0
+CODA.US,D,20240730,000000,6.94,7.2,6.882,7.2,34570,0
+CODA.US,D,20240731,000000,7.07,7.49,6.8747,7.32,88914,0
+CODA.US,D,20240801,000000,7.35,7.56,7.2732,7.41,19759,0
+CODA.US,D,20240802,000000,7.46,7.46,7.2909,7.34,6233,0
+CODA.US,D,20240805,000000,7.25,7.25,6.85,7.07,65863,0
+CODA.US,D,20240806,000000,7,7.075,6.8,6.91,24607,0
+CODA.US,D,20240807,000000,6.86,7.0827,6.86,6.96,23855,0
+CODA.US,D,20240808,000000,6.92,7.15,6.91,7.1,10148,0
+CODA.US,D,20240809,000000,7.08,7.15,6.9,6.92,5789,0
+CODA.US,D,20240812,000000,6.99,7.12,6.902,7.12,16230,0
+CODA.US,D,20240813,000000,7.15,7.2,7.1,7.13,7134,0
+CODA.US,D,20240814,000000,7.0457,7.1361,7.03,7.1,5898,0
+CODA.US,D,20240815,000000,6.98,7.09,6.96,7.03,17849,0
+CODA.US,D,20240816,000000,7.09,7.15,7.05,7.15,14399,0
+CODA.US,D,20240819,000000,7.15,7.45,7.05,7.4,39542,0
+CODA.US,D,20240820,000000,7.45,7.78,7.25,7.67,97798,0
+CODA.US,D,20240821,000000,7.75,7.8274,7.58,7.58,27098,0
+CODA.US,D,20240822,000000,7.8,7.8,7.41,7.41,12136,0
+CODA.US,D,20240823,000000,7.5,7.62,7.28,7.5,18618,0
+CODA.US,D,20240826,000000,7.56,7.7,7.44,7.52,7620,0
+CODA.US,D,20240827,000000,7.51,7.55,7.3,7.37,16953,0
+CODA.US,D,20240828,000000,7.45,7.51,7.1,7.33,56078,0
+CODA.US,D,20240829,000000,7.28,7.2999,6.99,6.99,136956,0
+CODA.US,D,20240830,000000,7.2498,7.25,7.01,7.11,13551,0
+CODA.US,D,20240903,000000,7.12,7.12,7.02,7.1,2471,0
+CODA.US,D,20240904,000000,7.115,7.145,7.01,7.07,1230,0
+CODA.US,D,20240905,000000,7.21,7.23,7.06,7.21,7625,0
+CODA.US,D,20240906,000000,7.1481,7.1481,6.97,7.01,42631,0
+CODA.US,D,20240909,000000,7.05,7.1,6.9,6.99,30354,0
+CODA.US,D,20240910,000000,7.06,7.0699,7,7.02,11840,0
+CODA.US,D,20240911,000000,7,7.1,6.82,6.82,62457,0
+CODA.US,D,20240912,000000,6.91,6.97,6.82,6.97,7313,0
+CODA.US,D,20240913,000000,6.95,7.06,6.95,7.05,28357,0
+CODA.US,D,20240916,000000,7.4,7.64,7.0969,7.43,136552,0
+CODA.US,D,20240917,000000,7.5,7.5,7.12,7.12,31603,0
+CODA.US,D,20240918,000000,7.1215,7.3025,6.99,7.06,34385,0
+CODA.US,D,20240919,000000,7.22,7.24,7.0101,7.22,7719,0
+CODA.US,D,20240920,000000,7.19,7.38,7.16,7.36,13620,0
+CODA.US,D,20240923,000000,7.3,7.31,7.18,7.26,12973,0
+CODA.US,D,20240924,000000,7.26,7.43,7.1501,7.37,16057,0
+CODA.US,D,20240925,000000,7.28,7.36,7.2605,7.3,9037,0
+CODA.US,D,20240926,000000,7.3002,7.34,7.27,7.285,16763,0
+CODA.US,D,20240927,000000,7.38,7.41,7.29,7.39,9418,0
+CODA.US,D,20240930,000000,7.38,7.435,7.22,7.25,9834,0
+CODA.US,D,20241001,000000,7.35,7.38,7.25,7.38,16567,0
+CODA.US,D,20241002,000000,7.26,7.44,7.2339,7.44,15660,0
+CODA.US,D,20241003,000000,7.4,7.4,7.3101,7.4,3608,0
+CODA.US,D,20241004,000000,7.4,7.596,7.39,7.47,18601,0
+CODA.US,D,20241007,000000,7.383,7.99,7.383,7.985,49362,0
+CODA.US,D,20241008,000000,7.99,8.12,7.85,8.06,23157,0
+CODA.US,D,20241009,000000,8.11,8.1404,7.77,7.81,44051,0
+CODA.US,D,20241010,000000,7.76,8.04,7.6615,8,39960,0
+CODA.US,D,20241011,000000,8.03,8.065,7.9,7.91,34007,0
+CODA.US,D,20241014,000000,7.97,8.33,7.9,8.21,59337,0
+CODA.US,D,20241015,000000,8.35,8.5,8.19,8.48,55355,0
+CODA.US,D,20241016,000000,8.4809,8.83,8.4715,8.56,35976,0
+CODA.US,D,20241017,000000,8.71,8.71,8.2,8.47,46849,0
+CODA.US,D,20241018,000000,8.49,8.56,8.1996,8.3,26048,0
+CODA.US,D,20241021,000000,8.3,8.495,8.15,8.27,48158,0
+CODA.US,D,20241022,000000,8.27,8.55,8.27,8.5,29814,0
+CODA.US,D,20241023,000000,8.42,8.42,8.14,8.29,20402,0
+CODA.US,D,20241024,000000,8.29,8.29,8.04,8.19,36475,0
+CODA.US,D,20241025,000000,8.185,8.39,8.185,8.32,22929,0
+CODA.US,D,20241028,000000,8.39,8.9,8.3101,8.81,61835,0
+CODA.US,D,20241029,000000,8.83,8.89,8.72,8.78,39683,0
+CODA.US,D,20241030,000000,8.785,9.03,8.66,8.66,78673,0
+CODA.US,D,20241031,000000,8.76,8.95,8.48,8.53,22643,0
+CODA.US,D,20241101,000000,8.5,8.67,8.46,8.51,42051,0
+CODA.US,D,20241104,000000,8.755,8.85,8.5801,8.7,21148,0
+CODA.US,D,20241105,000000,8.8202,8.84,8.61,8.61,14213,0
+CODA.US,D,20241106,000000,8.73,8.8409,8.65,8.67,19082,0
+CODA.US,D,20241107,000000,8.68,8.7536,8.5,8.58,43645,0
+CODA.US,D,20241108,000000,8.65,9.12,8.59,9.08,168383,0
+CODA.US,D,20241111,000000,9.15,9.15,8.93,9.02,71420,0
+CODA.US,D,20241112,000000,9.14,9.14,8.73,8.82,31185,0
+CODA.US,D,20241113,000000,8.93,8.9927,8.67,8.87,26850,0
+CODA.US,D,20241114,000000,8.82,8.9337,8.67,8.67,27900,0
+CODA.US,D,20241115,000000,8.69,8.9,8.69,8.74,15165,0
+CODA.US,D,20241118,000000,8.84,8.9,8.15,8.53,345938,0
+CODA.US,D,20241119,000000,8.54,9.16,8.54,9.02,191559,0
+CODA.US,D,20241120,000000,9.11,9.8,8.7602,9.73,251623,0
+CODA.US,D,20241121,000000,9.8,9.8899,9.33,9.47,40370,0
+CODA.US,D,20241122,000000,9.52,9.52,9.0014,9.32,57750,0
+CODA.US,D,20241125,000000,9.32,9.38,8.98,9.38,87290,0
+CODA.US,D,20241126,000000,9.35,9.35,8.81,9.02,23661,0
+CODA.US,D,20241127,000000,8.95,9,8.8,8.84,5939,0
+CODA.US,D,20241129,000000,8.85,9.65,8.85,9.46,42492,0
+CODA.US,D,20241202,000000,9.54,9.64,9.065,9.16,59039,0
+CODA.US,D,20241203,000000,9.12,9.3668,9.03,9.07,131276,0
+CODA.US,D,20241204,000000,9.07,9.2589,8.9,9.04,98914,0
+CODA.US,D,20241205,000000,9.05,9.1453,8.91,9.14,12452,0
+CODA.US,D,20241206,000000,9.17,9.17,8.98,8.98,12637,0
+CODA.US,D,20241209,000000,8.94,9.03,8.84,9,37740,0
+CODA.US,D,20241210,000000,8.95,9.0579,8.9,9,14318,0
+CODA.US,D,20241211,000000,9.01,9.01,8.91,8.91,3731,0
+CODA.US,D,20241212,000000,8.95,8.95,8.81,8.87,8852,0
+CODA.US,D,20241213,000000,8.78,8.85,8.5,8.53,15268,0
+CODA.US,D,20241216,000000,8.56,8.8,8.143,8.3,38491,0
+CODA.US,D,20241217,000000,8.3,8.65,8.2,8.23,51521,0
+CODA.US,D,20241218,000000,8.21,8.44,8.02,8.02,26388,0
+CODA.US,D,20241219,000000,8.049,8.1,7.82,7.87,19450,0
+CODA.US,D,20241220,000000,8,8.23,7.97,8.23,11197,0
+CODA.US,D,20241223,000000,8.21,8.21,7.83,7.86,18388,0
+CODA.US,D,20241224,000000,7.83,7.94,7.73,7.73,17206,0
+CODA.US,D,20241226,000000,7.835,8.07,7.7427,8.06,9902,0
+CODA.US,D,20241227,000000,8.09,8.19,7.79,8.01,11933,0
+CODA.US,D,20241230,000000,7.88,7.94,7.8,7.875,27270,0
+CODA.US,D,20241231,000000,7.865,7.91,7.83,7.83,10041,0
+CODA.US,D,20250102,000000,7.92,7.922,7.75,7.84,25988,0
+CODA.US,D,20250103,000000,7.8,7.93,7.78,7.89,15612,0
+CODA.US,D,20250106,000000,7.87,8.2205,7.79,8.17,18435,0
+CODA.US,D,20250107,000000,8.25,8.7,8.25,8.45,71836,0
+CODA.US,D,20250108,000000,8.45,8.9899,8.145,8.76,99061,0
+CODA.US,D,20250110,000000,8.76,9.02,8.2779,8.8,66041,0
+CODA.US,D,20250113,000000,8.9,9.0238,8.32,8.55,35268,0
+CODA.US,D,20250114,000000,8.43,8.64,8.25,8.51,17367,0
+CODA.US,D,20250115,000000,8.38,8.9999,8.38,8.54,35639,0
+CODA.US,D,20250116,000000,8.5,8.63,8.39,8.47,29434,0
+CODA.US,D,20250117,000000,8.5,8.635,8.02,8.14,38892,0
+CODA.US,D,20250121,000000,8.21,8.72,8.14,8.58,37041,0
+CODA.US,D,20250122,000000,8.6,8.7,8.51,8.51,10742,0
+CODA.US,D,20250123,000000,8.53,8.53,8.05,8.26,16905,0
+CODA.US,D,20250124,000000,8.26,8.26,8.06,8.14,24117,0
+CODA.US,D,20250127,000000,8.07,8.538,7.98,8.5,32235,0
+CODA.US,D,20250128,000000,8.41,8.44,7.95,8.38,18579,0
+CODA.US,D,20250129,000000,8.17,8.17,7.8,7.85,111128,0
+CODA.US,D,20250130,000000,8.0663,8.0663,7.85,7.85,5933,0
+CODA.US,D,20250131,000000,7.86,8.05,7.8,8.05,27290,0
+CODA.US,D,20250203,000000,7.9,7.975,7.75,7.95,52219,0
+CODA.US,D,20250204,000000,7.97,8.13,7.81,7.81,8373,0
+CODA.US,D,20250205,000000,7.82,8.08,7.82,7.87,7959,0
+CODA.US,D,20250206,000000,7.8208,7.8752,7.81,7.82,5943,0
+CODA.US,D,20250207,000000,7.83,7.9299,7.81,7.81,7328,0
+CODA.US,D,20250210,000000,7.82,7.99,7.8,7.85,33312,0
+CODA.US,D,20250211,000000,7.8,8.58,7.8,7.91,116754,0
+CODA.US,D,20250212,000000,7.96,8.2765,7.96,8.01,16277,0
+CODA.US,D,20250213,000000,8.01,8.08,7.81,7.99,16217,0
+CODA.US,D,20250214,000000,7.87,8.03,7.81,7.89,14103,0
+CODA.US,D,20250218,000000,7.89,7.947,7.78,7.78,22340,0
+CODA.US,D,20250219,000000,7.89,7.89,7.7715,7.83,14505,0
+CODA.US,D,20250220,000000,7.82,7.89,7.79,7.88,16339,0
+CODA.US,D,20250221,000000,7.8,7.87,7.77,7.77,14769,0
+CODA.US,D,20250224,000000,7.78,7.98,7.75,7.78,33023,0
+CODA.US,D,20250225,000000,7.82,7.82,7.72,7.72,5800,0
+CODA.US,D,20250226,000000,7.72,7.8,7.51,7.6,48638,0
+CODA.US,D,20250227,000000,7.69,7.78,7.62,7.69,11064,0
+CODA.US,D,20250228,000000,7.69,7.69,7.612,7.66,6644,0
+CODA.US,D,20250303,000000,7.64,7.64,7.35,7.36,30980,0
+CODA.US,D,20250304,000000,7.4648,7.4648,6.9,6.94,23364,0
+CODA.US,D,20250305,000000,6.9,6.9921,6.5285,6.81,14227,0
+CODA.US,D,20250306,000000,6.81,7.7595,6.81,7.06,20644,0
+CODA.US,D,20250307,000000,6.8195,7.39,6.72,6.85,12314,0
+CODA.US,D,20250310,000000,6.91,7.2057,6.66,6.7,9638,0
+CODA.US,D,20250311,000000,7.108,7.108,6.6365,6.81,4272,0
+CODA.US,D,20250312,000000,6.6263,6.97,6.6263,6.75,5421,0
+CODA.US,D,20250313,000000,6.74,6.83,6.61,6.62,4710,0
+CODA.US,D,20250314,000000,6.61,6.7,6.61,6.62,7293,0
+CODA.US,D,20250317,000000,6.96,6.96,6.66,6.68,16447,0
+CODA.US,D,20250318,000000,6.66,7.0199,6.61,6.66,9089,0
+CODA.US,D,20250319,000000,6.91,6.91,6.6,6.72,18187,0
+CODA.US,D,20250320,000000,6.72,7.11,6.55,6.733,42834,0
+CODA.US,D,20250321,000000,6.65,6.87,6.53,6.69,21493,0
+CODA.US,D,20250324,000000,6.68,6.7,6.3001,6.37,22685,0
+CODA.US,D,20250325,000000,6.37,6.48,6,6.05,100748,0
+CODA.US,D,20250326,000000,6.4599,6.4599,6.1,6.12,26217,0
+CODA.US,D,20250327,000000,6.13,6.32,6.1,6.16,5998,0
+CODA.US,D,20250328,000000,6.1,6.29,6.1,6.12,13206,0
+CODA.US,D,20250331,000000,6.1,6.2778,6.1,6.24,8904,0
+CODA.US,D,20250401,000000,6.29,6.47,6.11,6.47,14142,0
+CODA.US,D,20250402,000000,6.31,6.68,6.1605,6.35,15946,0
+CODA.US,D,20250403,000000,6.28,6.4,6.1,6.19,8446,0
+CODA.US,D,20250404,000000,6.1,6.38,5.77,5.85,30446,0
+CODA.US,D,20250407,000000,5.76,6.1858,5.76,5.98,11302,0
+CODA.US,D,20250408,000000,6.03,6.1,5.87,5.96,18304,0
+CODA.US,D,20250409,000000,5.96,6.32,5.95,6.24,15634,0
+CODA.US,D,20250410,000000,6.1,6.32,5.9,6.15,29719,0
+CODA.US,D,20250411,000000,6.1,6.5,6.1,6.24,71000,0
+CODA.US,D,20250414,000000,6.16,6.8,6.1495,6.2,211124,0
+CODA.US,D,20250415,000000,6.18,6.43,6.18,6.43,9857,0
+CODA.US,D,20250416,000000,6.52,6.58,6.3971,6.48,8561,0
+CODA.US,D,20250417,000000,6.47,6.47,6.24,6.44,2977,0
+CODA.US,D,20250421,000000,6.49,6.49,6.02,6.27,5465,0
+CODA.US,D,20250422,000000,6.3,6.4241,6.01,6.11,5690,0
+CODA.US,D,20250423,000000,5.9748,6.48,5.9748,6.35,55537,0
+CODA.US,D,20250424,000000,6.4,6.5,6.2,6.22,61209,0
+CODA.US,D,20250425,000000,6.35,6.71,6.338,6.71,52513,0
+CODA.US,D,20250428,000000,6.71,7.2,6.68,6.87,185120,0
+CODA.US,D,20250429,000000,6.8,6.97,6.56,6.9,52922,0
+CODA.US,D,20250430,000000,6.83,7,6.642473,6.7,7460,0
+CODA.US,D,20250501,000000,6.69,6.84,6.55,6.71,68331,0
+CODA.US,D,20250502,000000,6.75,7.09,6.69,6.95,60080,0
+CODA.US,D,20250505,000000,6.94,7,6.77,6.81,6743,0
+CODA.US,D,20250506,000000,6.87,7,6.65,6.79,7911,0
+CODA.US,D,20250507,000000,6.41,6.85,6.41,6.65,5699,0
+CODA.US,D,20250508,000000,6.66,6.953,6.45,6.7715,15820,0
+CODA.US,D,20250509,000000,6.6773,6.94,6.6773,6.94,1742,0
+CODA.US,D,20250512,000000,7.16,7.165,6.56,6.73,18842,0
+CODA.US,D,20250513,000000,6.79,7.09,6.51,6.89,19563,0
+CODA.US,D,20250514,000000,6.68,6.9583,6.53,6.53,10104,0
+CODA.US,D,20250515,000000,6.81,7.025,6.6001,7,13451,0
+CODA.US,D,20250516,000000,6.98,7,6.8501,6.89,17181,0
+CODA.US,D,20250519,000000,7.1,7.1,6.92,6.92,18278,0
+CODA.US,D,20250520,000000,7.07,7.0995,6.9201,6.9251,3708,0
+CODA.US,D,20250521,000000,6.98,7.05,6.94,6.94,6783,0
+CODA.US,D,20250522,000000,6.9271,7.02,6.9001,6.981,19127,0
+CODA.US,D,20250523,000000,7,7.27,6.95,7.25,22749,0
+CODA.US,D,20250527,000000,7.34,7.5,7.31,7.4999,69179,0
+CODA.US,D,20250528,000000,7.53,7.67,7.3701,7.46,1782,0
+CODA.US,D,20250529,000000,7.55,7.56,7.37,7.3766,2745,0
+CODA.US,D,20250530,000000,7.47,7.6,7.4494,7.4494,1202,0
+CODA.US,D,20250602,000000,7.55,7.55,7.36,7.36,10202,0
+CODA.US,D,20250603,000000,7.36,7.4903,6.225,6.42,71588,0
+CODA.US,D,20250604,000000,6.62,6.88,6.44,6.44,20969,0
+CODA.US,D,20250605,000000,6.59,6.59,5.98,6.24,114833,0
+CODA.US,D,20250606,000000,6.33,6.62,6.1873,6.55,100565,0
+CODA.US,D,20250609,000000,6.67,6.988,6.41,6.48,48292,0
+CODA.US,D,20250610,000000,6.6,6.67,6.25,6.64,18366,0
+CODA.US,D,20250611,000000,6.64,7.03,6.64,7.02,31237,0
+CODA.US,D,20250612,000000,6.98,7.5,6.97,7.11,40576,0
+CODA.US,D,20250613,000000,7.27,8.24,7.11,7.73,207435,0
+CODA.US,D,20250616,000000,8.45,8.75,7.25,7.9,210597,0
+CODA.US,D,20250617,000000,7.9,8.12,7.25,7.38,95021,0
+CODA.US,D,20250618,000000,7.37,7.8502,7.2,7.32,43962,0
+CODA.US,D,20250620,000000,7.33,7.69,7.2,7.69,40535,0
+CODA.US,D,20250623,000000,7.76,8.0999,7.31,7.92,52129,0
+CODA.US,D,20250624,000000,7.86,8.08,7.65,7.83,55177,0
+CODA.US,D,20250625,000000,7.86,8.0445,7.6,8.02,19499,0
+CODA.US,D,20250626,000000,8.02,8.46,8.02,8.18,38888,0
+CODA.US,D,20250627,000000,8.25,8.25,7.7773,8.04,24929,0
+CODA.US,D,20250630,000000,8.03,8.25,8.0211,8.18,58549,0
+CODA.US,D,20250701,000000,8.19,8.25,8.1,8.17,11326,0
+CODA.US,D,20250702,000000,8.15,8.31,8.13,8.23,18508,0
+CODA.US,D,20250703,000000,8.18,8.28,8.1014,8.11,20762,0
+CODA.US,D,20250707,000000,8.12,8.555,8.05,8.125,70009,0
+CODA.US,D,20250708,000000,8.17,8.28,7.81,7.96,49996,0
+CODA.US,D,20250709,000000,8.11,8.4199,8.02,8.4,21139,0
+CODA.US,D,20250710,000000,8.4,8.5,8.08,8.22,31293,0
+CODA.US,D,20250711,000000,8.33,8.468,7.86,8.1,85953,0
+CODA.US,D,20250714,000000,8.03,8.38,7.993,8.32,44018,0
+CODA.US,D,20250715,000000,8.32,8.54,8.32,8.52,23496,0
+CODA.US,D,20250716,000000,8.53,8.63,8.33,8.48,24633,0
+CODA.US,D,20250717,000000,8.45,8.6,8.1,8.26,37767,0
+CODA.US,D,20250718,000000,8.21,8.46,7.95,7.98,32639,0
+CODA.US,D,20250721,000000,8.16,8.16,7.74,7.8,99816,0
+CODA.US,D,20250722,000000,7.93,7.935,7.225,7.33,158859,0
+CODA.US,D,20250723,000000,7.38,8.12,7.31,7.96,52284,0
+CODA.US,D,20250724,000000,7.97,8.12,7.64,7.64,32891,0
+CODA.US,D,20250725,000000,7.65,7.83,7.5,7.54,153920,0
+CODA.US,D,20250728,000000,7.54,8.01,7.54,7.65,172595,0
+CODA.US,D,20250729,000000,7.68,7.805,7.4906,7.53,38576,0
+CODA.US,D,20250730,000000,7.47,8,7.47,7.93,22411,0
+CODA.US,D,20250731,000000,7.78,7.99,7.45,7.45,53679,0
+CODA.US,D,20250801,000000,7.48,7.675,7.12,7.18,45032,0
+CODA.US,D,20250804,000000,7.23,7.59,7.06,7.47,70534,0
+CODA.US,D,20250805,000000,7.44,7.65,7.26,7.605,17769,0
+CODA.US,D,20250806,000000,7.59,7.7,7.27,7.43,32918,0
+CODA.US,D,20250807,000000,7.48,7.585,7.37,7.37,9429,0
+CODA.US,D,20250808,000000,7.41,7.8851,7.41,7.59,20661,0
+CODA.US,D,20250811,000000,7.4,7.62,7.3,7.52,16421,0
+CODA.US,D,20250812,000000,7.52,7.605,7.469,7.56,21866,0
+CODA.US,D,20250813,000000,7.56,7.6976,7.48,7.69,11428,0
+CODA.US,D,20250814,000000,7.64,7.64,7.49,7.59,25651,0
+CODA.US,D,20250815,000000,7.63,7.82,7.5201,7.73,21479,0
+CODA.US,D,20250818,000000,7.71,7.82,7.49,7.67,41542,0
+CODA.US,D,20250819,000000,7.5,7.8556,7.17,7.17,48290,0
+CODA.US,D,20250820,000000,7.19,7.3199,7.01,7.05,15814,0
+CODA.US,D,20250821,000000,7.06,7.64,7.06,7.35,120428,0
+CODA.US,D,20250822,000000,7.44,7.7444,7.26,7.58,81901,0
+CODA.US,D,20250825,000000,7.57,8.19,7.57,7.97,63852,0
+CODA.US,D,20250826,000000,7.8,8,7.8,7.95,20705,0
+CODA.US,D,20250827,000000,7.83,8.113,7.54,7.67,142726,0
+CODA.US,D,20250828,000000,7.71,8.1971,7.65,8.01,106349,0
+CODA.US,D,20250829,000000,8.11,8.1201,7.94,8.105,18252,0
+CODA.US,D,20250902,000000,8.01,8.2199,7.8778,8.025,23816,0
+CODA.US,D,20250903,000000,8.03,8.15,7.89,8.1,36907,0
+CODA.US,D,20250904,000000,8.13,8.2299,7.9502,8,22301,0
+CODA.US,D,20250905,000000,8.07,8.099146,7.8015,7.96,15130,0
+CODA.US,D,20250908,000000,7.94,8.23,7.8,8,88700,0
+CODA.US,D,20250909,000000,7.93,8.0228,7.85,7.94,22336,0
+CODA.US,D,20250910,000000,7.94,8.12,7.81,7.89,47090,0
+CODA.US,D,20250911,000000,7.92,7.9986,7.61,7.78,78469,0
+CODA.US,D,20250912,000000,8,8.8,7.8,8.755,407300,0
+CODA.US,D,20250915,000000,8.53,8.66,8.01,8.14,197355,0
+CODA.US,D,20250916,000000,8.21,8.21,7.85,7.92,67764,0
+CODA.US,D,20250917,000000,7.97,8.3586,7.97,8.3,33414,0
+CODA.US,D,20250918,000000,8.37,8.52,8.0903,8.26,77103,0
+CODA.US,D,20250919,000000,8.29,8.33,8.16,8.29,102371,0
+CODA.US,D,20250922,000000,8.27,8.2882,8.14,8.23,53216,0
+CODA.US,D,20250923,000000,8.24,8.3405,8.025,8.07,38277,0
+CODA.US,D,20250924,000000,8.16,8.6699,8.04,8.63,76648,0
+CODA.US,D,20250925,000000,8.58,8.58,8.02,8.2,61056,0
+CODA.US,D,20250926,000000,8.23,8.345,7.86,8.01,43940,0
+CODA.US,D,20250929,000000,8.15,8.18,7.93,8.15,26842,0
+CODA.US,D,20250930,000000,8.15,8.2,7.85,8.025,45626,0
+CODA.US,D,20251001,000000,8.1262,8.23,7.9,8.23,12360,0
+CODA.US,D,20251002,000000,8.2,8.4401,7.96,8.38,272177,0
+CODA.US,D,20251003,000000,8.44,8.88,8.32,8.72,91524,0
+CODA.US,D,20251006,000000,8.82,8.83,8.4,8.54,51773,0
+CODA.US,D,20251007,000000,8.62,9.25,8.4401,9.24,148852,0
+CODA.US,D,20251008,000000,9.45,9.49,8.76,9.04,100208,0
+CODA.US,D,20251009,000000,9.04,9.11,8.85,9.03,46644,0
+CODA.US,D,20251010,000000,9.04,9.1,8.64,8.68,59515,0
+CODA.US,D,20251013,000000,8.79,9.09,8.7,8.86,41741,0
+CODA.US,D,20251014,000000,8.54,9.16,8.45,9.08,107827,0
+CODA.US,D,20251015,000000,9.16,10,9.15,9.95,282021,0
+CODA.US,D,20251016,000000,10.1,10.18,9.65,10.1,139536,0
+CODA.US,D,20251017,000000,10.07,10.07,9.48,9.53,71649,0
+CODA.US,D,20251020,000000,9.67,9.86,9.5,9.83,99728,0
+CODA.US,D,20251021,000000,9.8,9.81,9.5515,9.71,72806,0
+CODA.US,D,20251022,000000,9.645,9.645,9.35,9.45,31090,0
+CODA.US,D,20251023,000000,9.48,9.71,9.4497,9.665,46140,0
+CODA.US,D,20251024,000000,9.69,10.025,9.5,9.5,87464,0
+CODA.US,D,20251027,000000,9.6,9.6,9.31,9.36,36491,0
+CODA.US,D,20251028,000000,9.35,10.5,9.21,10.38,295007,0
+CODA.US,D,20251029,000000,10.45,10.5399,10.1,10.34,196229,0
+CODA.US,D,20251030,000000,10.2303,10.33,9.8,10.055,129444,0
+CODA.US,D,20251031,000000,9.96,10.44,9.95,10.25,102732,0
+CODA.US,D,20251103,000000,10.13,10.2399,9.35,9.41,105242,0
+CODA.US,D,20251104,000000,9.37,9.55,8.95,9.13,55712,0
+CODA.US,D,20251105,000000,9.19,9.45,9.0809,9.2,53621,0
+CODA.US,D,20251106,000000,9.1899,9.1899,8.77,8.84,47204,0
+CODA.US,D,20251107,000000,8.75,9.337,8.58,9.1,77388,0
+CODA.US,D,20251110,000000,9.27,9.27,9.01,9.05,65454,0
+CODA.US,D,20251111,000000,8.95,8.9775,8.65,8.7,27374,0
+CODA.US,D,20251112,000000,8.8,8.85,8.5,8.53,24666,0
+CODA.US,D,20251113,000000,8.43,8.5,8.1,8.15,41026,0
+CODA.US,D,20251114,000000,7.99,8.3758,7.9101,7.99,38930,0
+CODA.US,D,20251117,000000,7.97,8.38,7.82,8.08,34904,0
+CODA.US,D,20251118,000000,7.82,8.1451,7.8,8,24857,0
+CODA.US,D,20251119,000000,7.95,8.3,7.85,8.13,24081,0
+CODA.US,D,20251120,000000,8.27,8.39,7.9,7.99,35193,0
+CODA.US,D,20251121,000000,8,8.29,7.91,8.13,49243,0
+CODA.US,D,20251124,000000,8.1693,8.64,8.07,8.52,54289,0
+CODA.US,D,20251125,000000,8.64,8.815,8.3042,8.67,87683,0
+CODA.US,D,20251126,000000,8.74,8.855,8.61,8.77,22309,0
+CODA.US,D,20251128,000000,8.81,8.8874,8.71,8.78,17264,0
+CODA.US,D,20251201,000000,8.75,8.87,8.59,8.8,39839,0
+CODA.US,D,20251202,000000,8.74,8.74,8.25,8.46,83522,0
+CODA.US,D,20251203,000000,8.6,8.72,8.2527,8.505,46782,0
+CODA.US,D,20251204,000000,8.47,8.8,8.47,8.79,31189,0
+CODA.US,D,20251205,000000,8.8,9,8.4,8.59,68189,0
+CODA.US,D,20251208,000000,8.5,8.9,8.34,8.75,92283,0
+CODA.US,D,20251209,000000,8.575,8.98,8.56,8.98,31788,0
+CODA.US,D,20251210,000000,9,9.09,8.82,8.98,50216,0
+CODA.US,D,20251211,000000,8.9042,9.14,8.9016,9,11480,0
+CODA.US,D,20251212,000000,8.97,9.15,8.8619,9.09,26421,0
+CODA.US,D,20251215,000000,9.03,9.15,8.9,9.09,60215,0
+CODA.US,D,20251216,000000,9.18,9.58,9.085,9.26,37594,0
+CODA.US,D,20251217,000000,9.29,9.5799,8.79,8.88,42544,0
+CODA.US,D,20251218,000000,9.195,9.2,8.84,9.2,34738,0
+CODA.US,D,20251219,000000,9.27,9.529,9.0801,9.38,83288,0
+CODA.US,D,20251222,000000,9.61,9.69,9.21,9.56,91566,0
+CODA.US,D,20251223,000000,9.56,9.65,9.25,9.26,33518,0
+CODA.US,D,20251224,000000,9.33,9.54,9.15,9.54,58639,0
+CODA.US,D,20251226,000000,9.55,9.6,9.183114,9.36,30810,0
+CODA.US,D,20251229,000000,9.31,9.43,8.8,8.86,134928,0
+CODA.US,D,20251230,000000,8.98,9.29,8.9,9.28,47325,0
+CODA.US,D,20251231,000000,9.28,9.52,9.1,9.3,75296,0
+CODA.US,D,20260102,000000,9.31,9.6,9.1601,9.51,46992,0
+CODA.US,D,20260105,000000,9.65,10.25,9.65,10.02,214594,0
+CODA.US,D,20260106,000000,10.02,10.1999,9.64,10.07,98362,0
+CODA.US,D,20260107,000000,10.1,10.1,9.6917,9.97,54872,0
+CODA.US,D,20260108,000000,10.04,10.335,10,10.05,284279,0
+CODA.US,D,20260109,000000,10.11,10.3571,9.9405,10.245,190144,0
+CODA.US,D,20260112,000000,10.3,10.36,10.02,10.06,239538,0
+CODA.US,D,20260113,000000,10.16,12.2199,10.13,11.99,632170,0
+CODA.US,D,20260114,000000,11.99,11.9999,11.09,11.645,193546,0
+CODA.US,D,20260115,000000,11.69,12.1,11.002,11.47,246175,0
+CODA.US,D,20260116,000000,11.47,11.9999,11.3,11.31,110223,0
+CODA.US,D,20260120,000000,11.17,11.295,10.75,10.79,122299,0
+CODA.US,D,20260121,000000,10.95,11.55,10.835,11.5,222015,0
+CODA.US,D,20260122,000000,11.63,11.76,10.8799,10.94,126262,0
+CODA.US,D,20260123,000000,10.96,11.2579,10.5,10.65,92754,0
+CODA.US,D,20260126,000000,10.76,11.03,10.38,10.49,114849,0
+CODA.US,D,20260127,000000,10.43,10.495,9.9207,10.13,141411,0
+CODA.US,D,20260128,000000,10.15,10.6193,9.86,9.91,111589,0
+CODA.US,D,20260129,000000,11.37,11.47,10.3,10.87,249611,0
+CODA.US,D,20260130,000000,10.72,11.3,10.4,10.65,213335,0
+CODA.US,D,20260202,000000,10.65,11.11,10.58,10.81,203190,0
+CODA.US,D,20260203,000000,10.87,11.25,10.66,11.2,193281,0
+CODA.US,D,20260204,000000,11.2,11.37,10.81,11.36,162994,0
+CODA.US,D,20260205,000000,11.16,11.475,10.59,10.69,150810,0
+CODA.US,D,20260206,000000,10.75,11.71,10.75,11.47,139866,0
+CODA.US,D,20260209,000000,11.63,12.9,11.6,12.47,275589,0
+CODA.US,D,20260210,000000,12.66,13.59,12.4014,13.07,419961,0
+CODA.US,D,20260211,000000,13.05,13.05,11.5,11.63,342085,0
+CODA.US,D,20260212,000000,11.8,13.08,11.8,12.93,295015,0
+CODA.US,D,20260213,000000,12.91,13.61,12.765,13.4,354256,0
+CODA.US,D,20260217,000000,13.37,14.21,13.29,13.7,379394,0
+CODA.US,D,20260218,000000,13.66,13.87,12.87,13.105,187917,0
diff --git a/daily/us/nasdaq stocks/1/coin.us.txt b/daily/us/nasdaq stocks/1/coin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3946624ead61ff153e9299141a4ffe7592df5899
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coin.us.txt	
@@ -0,0 +1,1219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COIN.US,D,20210414,000000,381,429.54,310,328.28,81065696,0
+COIN.US,D,20210415,000000,348.9,349.2,317.2701,322.75,39777858,0
+COIN.US,D,20210416,000000,327.5,345.99,321.03,342,22654542,0
+COIN.US,D,20210419,000000,337.26,341.01,326.79,333,11405556,0
+COIN.US,D,20210420,000000,333.425,334.83,312.0201,320.82,18082257,0
+COIN.US,D,20210421,000000,312.52,327.47,302.1,311.92,10103896,0
+COIN.US,D,20210422,000000,305.7595,313.5,287.2033,293.45,14991941,0
+COIN.US,D,20210423,000000,282.75,303,282.07,291.6,9891146,0
+COIN.US,D,20210426,000000,304.29,306.1,296.9,304.54,6330230,0
+COIN.US,D,20210427,000000,306.7,306.7,299.5,302,3901957,0
+COIN.US,D,20210428,000000,301.01,302.8999,298.05,298.05,2746079,0
+COIN.US,D,20210429,000000,298.4494,300,292.1,294.77,2845798,0
+COIN.US,D,20210430,000000,293,302.7399,291,297.64,3997384,0
+COIN.US,D,20210503,000000,304,305.03,293.94,294.21,3333846,0
+COIN.US,D,20210504,000000,292.0622,292.19,275.61,280.66,5707704,0
+COIN.US,D,20210505,000000,284.9521,289.15,269,273,5074631,0
+COIN.US,D,20210506,000000,271.15,272.14,250.51,256.76,8342002,0
+COIN.US,D,20210507,000000,261.1519,267.072,258.3801,263.7,4243741,0
+COIN.US,D,20210510,000000,266.4,297.5,259.37,293.45,10268641,0
+COIN.US,D,20210511,000000,281.05,303.32,276.51,303,7456019,0
+COIN.US,D,20210512,000000,299.5428,306.98,280.79,283.61,7214195,0
+COIN.US,D,20210513,000000,276.46,285,252.26,265.1,11226843,0
+COIN.US,D,20210514,000000,280.37,280.64,256.351,258.37,11751752,0
+COIN.US,D,20210517,000000,250,250.25,238.25,248.24,8828143,0
+COIN.US,D,20210518,000000,238.83,252.165,238.5,239,7852101,0
+COIN.US,D,20210519,000000,212.9256,229,208,224.8,16765954,0
+COIN.US,D,20210520,000000,236.1,238.8,226.2601,233.4,10386891,0
+COIN.US,D,20210521,000000,235.97,238.97,223.9,224.35,7554937,0
+COIN.US,D,20210524,000000,227.28,231,224.04,225.3,10185621,0
+COIN.US,D,20210525,000000,230,243.99,228,242.41,11827823,0
+COIN.US,D,20210526,000000,247.5,249.39,239.3727,241.52,6602815,0
+COIN.US,D,20210527,000000,245.21,247.24,240.32,247.09,5083274,0
+COIN.US,D,20210528,000000,243.57,244.63,236.54,236.54,5091479,0
+COIN.US,D,20210601,000000,238.51,244.7094,238.1,238.93,3962697,0
+COIN.US,D,20210602,000000,242.7962,243.9,238.71,240.48,3383753,0
+COIN.US,D,20210603,000000,241.39,241.5,233.5001,233.66,3091112,0
+COIN.US,D,20210604,000000,229.9939,233.36,227.5,228.79,3775123,0
+COIN.US,D,20210607,000000,229.9179,232.56,226.5,231.45,2658314,0
+COIN.US,D,20210608,000000,227.16,229.329,217.4,220.66,6015772,0
+COIN.US,D,20210609,000000,222.795,229.789,217.4,224.32,6865914,0
+COIN.US,D,20210610,000000,226.22,229.7856,221.47,221.85,3955294,0
+COIN.US,D,20210611,000000,223.5,225.74,221.96,223.92,2383458,0
+COIN.US,D,20210614,000000,231.265,239.76,229.76,239.1,6151688,0
+COIN.US,D,20210615,000000,236.227,237.6699,230.96,232.21,3007899,0
+COIN.US,D,20210616,000000,231.4,234.68,226.28,228.05,2874844,0
+COIN.US,D,20210617,000000,226.88,233.23,226.35,230.66,2589611,0
+COIN.US,D,20210618,000000,226.92,232.69,226.5,229.29,3265165,0
+COIN.US,D,20210621,000000,223.14,224.99,218.7672,222.6,4687569,0
+COIN.US,D,20210622,000000,216.25,223.15,210.77,222.47,6206112,0
+COIN.US,D,20210623,000000,225.54,230.5231,224.5001,226.01,3394664,0
+COIN.US,D,20210624,000000,228.46,230.04,226.665,229.93,2857722,0
+COIN.US,D,20210625,000000,226.97,227.82,223.22,224.54,2506957,0
+COIN.US,D,20210628,000000,227.64,248.06,226.13,246.69,7449035,0
+COIN.US,D,20210629,000000,250.2,261.15,250.01,254.9,7867552,0
+COIN.US,D,20210630,000000,248.3,254.67,247,253.3,4143487,0
+COIN.US,D,20210701,000000,251.09,255.15,240.53,241.44,3627357,0
+COIN.US,D,20210702,000000,242,246.8004,238.88,240.72,2328028,0
+COIN.US,D,20210706,000000,243,243,234.0201,235.41,2212615,0
+COIN.US,D,20210707,000000,238.9608,252.99,232.3362,251.97,4804431,0
+COIN.US,D,20210708,000000,239,246.6,233.61,244.29,4349961,0
+COIN.US,D,20210709,000000,245,256.99,244.21,253.88,4457367,0
+COIN.US,D,20210712,000000,254,254.89,246.83,247.67,2222085,0
+COIN.US,D,20210713,000000,245.51,249.15,242.9303,243.31,3307965,0
+COIN.US,D,20210714,000000,244.9,247.45,229.16,229.94,4808426,0
+COIN.US,D,20210715,000000,229.94,234.47,220.37,224.63,3635910,0
+COIN.US,D,20210716,000000,227.2,231.3,220.6645,225.01,3373060,0
+COIN.US,D,20210719,000000,216.92,221.89,213.22,220.61,3149313,0
+COIN.US,D,20210720,000000,216.71,226.89,213.23,224.96,3104775,0
+COIN.US,D,20210721,000000,231.6975,237.15,229.19,230.87,3677370,0
+COIN.US,D,20210722,000000,232,232.32,224.5,226.08,2551694,0
+COIN.US,D,20210723,000000,226.22,227.3465,222.73,224.92,1574726,0
+COIN.US,D,20210726,000000,240.0835,249.8,237.88,245.45,7615718,0
+COIN.US,D,20210727,000000,243,243.21,229.12,235.08,5636360,0
+COIN.US,D,20210728,000000,240.3,242.8657,238.03,241.75,2065223,0
+COIN.US,D,20210729,000000,241.77,245.1599,235.33,235.78,2453058,0
+COIN.US,D,20210730,000000,233.28,238.07,231.8956,236.58,2041063,0
+COIN.US,D,20210802,000000,237.28,240.3765,233.8,235.4,2151346,0
+COIN.US,D,20210803,000000,233.87,235.6899,226.91,230.18,2850545,0
+COIN.US,D,20210804,000000,231.06,245.4683,229.85,244.36,3684694,0
+COIN.US,D,20210805,000000,239.76,258.31,237.59,255.5,6017849,0
+COIN.US,D,20210806,000000,255.5,263.9,250.23,258.26,5579943,0
+COIN.US,D,20210809,000000,267.85,282.43,267.5,280.47,8892383,0
+COIN.US,D,20210810,000000,280.67,281.5,264.25,269.67,7723436,0
+COIN.US,D,20210811,000000,282.338,294,274.3501,278.4,13998306,0
+COIN.US,D,20210812,000000,266.39,267.75,255.2,256.5,8266747,0
+COIN.US,D,20210813,000000,262.82,266.5,259.97,261.25,4472802,0
+COIN.US,D,20210816,000000,265.26,265.43,253.6018,256.83,3241136,0
+COIN.US,D,20210817,000000,253.14,260.74,246.23,250.8,3101977,0
+COIN.US,D,20210818,000000,249,254.4,243.76,244.39,2564969,0
+COIN.US,D,20210819,000000,240.6,249.77,239.1916,248.24,3247230,0
+COIN.US,D,20210820,000000,252,260.62,251.42,257.32,4031097,0
+COIN.US,D,20210823,000000,263.6663,266.5,255,256,5705279,0
+COIN.US,D,20210824,000000,256.99,260.2499,253.2,259.28,3982757,0
+COIN.US,D,20210825,000000,257,262.11,256,256.77,2675110,0
+COIN.US,D,20210826,000000,253.21,255.2,248.5,248.54,3038888,0
+COIN.US,D,20210827,000000,249.39,259.67,248.0863,259.12,3201369,0
+COIN.US,D,20210830,000000,256.3482,263.3369,256.2501,262.66,2687570,0
+COIN.US,D,20210831,000000,260.0172,263.4,257.18,259,2493804,0
+COIN.US,D,20210901,000000,260.3127,272.1,258.6301,265.9,4789631,0
+COIN.US,D,20210902,000000,272.54,275.66,266,268.18,3736924,0
+COIN.US,D,20210903,000000,272,280.61,270.03,278.44,4438250,0
+COIN.US,D,20210907,000000,277,278.87,262.6001,266.81,5173032,0
+COIN.US,D,20210908,000000,257,262.95,253.88,258.2,4507574,0
+COIN.US,D,20210909,000000,260.3,263.81,255.7,256.42,3074527,0
+COIN.US,D,20210910,000000,257.31,258.87,247.4,248.32,3191273,0
+COIN.US,D,20210913,000000,246.51,251.88,239.6,242.84,4021434,0
+COIN.US,D,20210914,000000,247.25,248.7899,241.272,243,2748872,0
+COIN.US,D,20210915,000000,244,249.47,242.05,247.07,2148260,0
+COIN.US,D,20210916,000000,247.38,247.46,239.61,243.21,2596793,0
+COIN.US,D,20210917,000000,243.125,245.63,238.75,245.19,2947971,0
+COIN.US,D,20210920,000000,234.45,237.36,231.15,236.53,4192592,0
+COIN.US,D,20210921,000000,237.01,240.26,234.26,238.46,2174748,0
+COIN.US,D,20210922,000000,239.91,243.2,237.76,241.85,1660175,0
+COIN.US,D,20210923,000000,244.57,245.8,237.07,237.5,3151330,0
+COIN.US,D,20210924,000000,231,235.31,229.1701,231.82,3699987,0
+COIN.US,D,20210927,000000,231.88,233.399,227.35,232.24,3234810,0
+COIN.US,D,20210928,000000,229.68,232.5126,227.52,229.84,3231210,0
+COIN.US,D,20210929,000000,231,233.77,225.04,225.28,2547285,0
+COIN.US,D,20210930,000000,227,229.99,225.28,227.48,2522537,0
+COIN.US,D,20211001,000000,232.8869,235.76,226.929,231.15,3457269,0
+COIN.US,D,20211004,000000,231.49,233.1,224.51,229.31,2591132,0
+COIN.US,D,20211005,000000,231.35,240.09,230.785,240.09,2994406,0
+COIN.US,D,20211006,000000,242.4,252.14,242.2,250.38,5747679,0
+COIN.US,D,20211007,000000,248,253,245.651,251.59,3213151,0
+COIN.US,D,20211008,000000,253.525,256.18,246.9,248.14,2873719,0
+COIN.US,D,20211011,000000,249.57,263.19,248.485,256.5,4945286,0
+COIN.US,D,20211012,000000,254.26,256.3721,246.08,249.33,3971908,0
+COIN.US,D,20211013,000000,246.5,249.73,244.56,246.78,2886897,0
+COIN.US,D,20211014,000000,250.9,262.95,249.1,260,6307081,0
+COIN.US,D,20211015,000000,266.6,281.72,266.53,280.61,9517534,0
+COIN.US,D,20211018,000000,275.74,296.98,271.5,293.34,11801121,0
+COIN.US,D,20211019,000000,300,307.85,294.1101,305.63,14785678,0
+COIN.US,D,20211020,000000,306.66,317.37,303.96,314.71,10315292,0
+COIN.US,D,20211021,000000,311.96,317.18,298,300.01,8289150,0
+COIN.US,D,20211022,000000,302,306,293.62,300.84,5437345,0
+COIN.US,D,20211025,000000,306.76,327,305.11,325.54,8444881,0
+COIN.US,D,20211026,000000,328.15,328.48,315.5101,319.49,7635766,0
+COIN.US,D,20211027,000000,309.33,320.28,306.5,311.67,5253293,0
+COIN.US,D,20211028,000000,319.81,327.72,311,319.13,5952310,0
+COIN.US,D,20211029,000000,319.3173,326.5,316.14,319.42,3766383,0
+COIN.US,D,20211101,000000,324.7723,338.43,323.9,330.99,6255938,0
+COIN.US,D,20211102,000000,336.33,345.25,332.14,336.34,6104746,0
+COIN.US,D,20211103,000000,335.26,344.47,328.31,344.38,4809761,0
+COIN.US,D,20211104,000000,340.74,345.85,333.88,344.45,5893705,0
+COIN.US,D,20211105,000000,345.23,345.23,333.442,337.05,3527615,0
+COIN.US,D,20211108,000000,349.5009,363.17,345.56,353.92,8531091,0
+COIN.US,D,20211109,000000,367.39,368.9,345.06,357.39,10153706,0
+COIN.US,D,20211110,000000,327.22,348.9799,320,328.6,15168856,0
+COIN.US,D,20211111,000000,327.428,342.4899,327.0007,336.39,4905822,0
+COIN.US,D,20211112,000000,339.25,344,332.56,342.98,4469896,0
+COIN.US,D,20211115,000000,345.1,355.1999,339.03,345.36,4465702,0
+COIN.US,D,20211116,000000,333.14,347.4,331.58,342.12,4128078,0
+COIN.US,D,20211117,000000,342.025,348.49,338.18,346.52,3772131,0
+COIN.US,D,20211118,000000,343,344.8399,323.41,323.57,5408786,0
+COIN.US,D,20211119,000000,325.56,339.41,325.4,332.55,3687652,0
+COIN.US,D,20211122,000000,333.33,335.9,310.67,315.48,5013637,0
+COIN.US,D,20211123,000000,312.5,319.7,304.6,317.2,3469582,0
+COIN.US,D,20211124,000000,309.38,316.32,305.88,312.38,2759755,0
+COIN.US,D,20211126,000000,301.3,307.92,299.151,303.19,2678688,0
+COIN.US,D,20211129,000000,312.2228,321.575,306.75,319.39,4159701,0
+COIN.US,D,20211130,000000,320.75,331.7,310.98,315,7168355,0
+COIN.US,D,20211201,000000,318.6,323,293.7,294.5,4278100,0
+COIN.US,D,20211202,000000,295.16,305.32,283.82,284.71,4625052,0
+COIN.US,D,20211203,000000,286,286,258.16,265.65,7271065,0
+COIN.US,D,20211206,000000,253.125,267.2294,244.46,263.24,5366366,0
+COIN.US,D,20211207,000000,277.645,290.19,274.9142,286.42,4648218,0
+COIN.US,D,20211208,000000,284.435,290,278.29,287.48,2495937,0
+COIN.US,D,20211209,000000,284.97,284.99,258.921,263.91,5394557,0
+COIN.US,D,20211210,000000,266.3,269.19,250.15,255.76,5062115,0
+COIN.US,D,20211213,000000,252.14,256.5,244.8,251.37,3410449,0
+COIN.US,D,20211214,000000,247.2788,260.5,243.5,255.86,3866603,0
+COIN.US,D,20211215,000000,254.49,261.1699,242.26,258.3,4623492,0
+COIN.US,D,20211216,000000,264.455,268.26,244.6301,247.17,3346623,0
+COIN.US,D,20211217,000000,240,250.48,236,243.35,4420273,0
+COIN.US,D,20211220,000000,236.56,239.37,231.77,238.05,3572210,0
+COIN.US,D,20211221,000000,244.15,248.115,239.59,247.69,2776472,0
+COIN.US,D,20211222,000000,248.505,254.79,245.64,254.55,3779126,0
+COIN.US,D,20211223,000000,256.555,269.305,253.5,268.15,4106052,0
+COIN.US,D,20211227,000000,270.26,281.9899,270.2,280.27,4458617,0
+COIN.US,D,20211228,000000,270,270.98,259.69,261.33,4372818,0
+COIN.US,D,20211229,000000,256.67,263.01,251.3652,252.6,3474312,0
+COIN.US,D,20211230,000000,252.6,260,252.0411,256.79,2887587,0
+COIN.US,D,20211231,000000,255.81,259.215,251.52,252.37,2360290,0
+COIN.US,D,20220103,000000,256.275,257.03,250.64,251.05,3363202,0
+COIN.US,D,20220104,000000,253.05,258.8099,244.14,250.15,3652562,0
+COIN.US,D,20220105,000000,247.715,248.69,232.86,234.23,5196254,0
+COIN.US,D,20220106,000000,233.19,235.98,224.8801,234,5236023,0
+COIN.US,D,20220107,000000,233.63,238.48,227.59,232.33,3311993,0
+COIN.US,D,20220110,000000,224.43,225.26,214.64,225.01,6800758,0
+COIN.US,D,20220111,000000,225.5,238,222.18,237.23,5585589,0
+COIN.US,D,20220112,000000,242.11,246.27,234.42,234.7,3937013,0
+COIN.US,D,20220113,000000,241.99,242.87,227.19,228.23,3814065,0
+COIN.US,D,20220114,000000,226.62,232,222.3,230.03,4325586,0
+COIN.US,D,20220118,000000,226.82,227.19,219.6001,222,3491862,0
+COIN.US,D,20220119,000000,224.245,227.17,218.8201,219.5,2976682,0
+COIN.US,D,20220120,000000,222.3,232,220.8369,221.62,3691232,0
+COIN.US,D,20220121,000000,209.98,210.19,186.86,191.97,13628293,0
+COIN.US,D,20220124,000000,173.18,191.86,162.51,191.48,12999147,0
+COIN.US,D,20220125,000000,185.165,193.12,177.15,185.63,6271264,0
+COIN.US,D,20220126,000000,193.6009,198.0548,177,178.64,7566264,0
+COIN.US,D,20220127,000000,182.0294,182.75,168.58,170.2,5551899,0
+COIN.US,D,20220128,000000,169.1,181.75,162.2,177.58,6475768,0
+COIN.US,D,20220131,000000,177.87,192,175.03,190.15,4060455,0
+COIN.US,D,20220201,000000,197.97,201.45,188.62,197.73,5159003,0
+COIN.US,D,20220202,000000,195.8087,197,181.73,187.37,3861718,0
+COIN.US,D,20220203,000000,182.261,189.3,179,181.31,3417048,0
+COIN.US,D,20220204,000000,181.02,197,177.45,194.44,4397868,0
+COIN.US,D,20220207,000000,198.7,211.1099,198.2,205.74,6668315,0
+COIN.US,D,20220208,000000,200.37,209.2472,196.75,208.73,4639061,0
+COIN.US,D,20220209,000000,210.18,215.25,207.61,214.5,3811658,0
+COIN.US,D,20220210,000000,210.1915,217.49,202.86,204.77,4587434,0
+COIN.US,D,20220211,000000,205.8,205.98,191.02,194.53,5054238,0
+COIN.US,D,20220214,000000,193.4848,203.5575,193.4601,195.25,4528089,0
+COIN.US,D,20220215,000000,202.31,209.31,201.18,208.95,3714304,0
+COIN.US,D,20220216,000000,205.38,214.02,203.8335,207.96,3593552,0
+COIN.US,D,20220217,000000,202.1,206.306,188.93,191.92,4740622,0
+COIN.US,D,20220218,000000,191.08,192.72,180.5444,189.16,4502229,0
+COIN.US,D,20220222,000000,180.87,185.75,173.16,176.76,4472786,0
+COIN.US,D,20220223,000000,180.69,183.34,171.7743,172.74,3892472,0
+COIN.US,D,20220224,000000,159.08,183,155.92,179.56,8133964,0
+COIN.US,D,20220225,000000,180.24,182.0899,170.4024,176.83,6836807,0
+COIN.US,D,20220228,000000,172.5,192.23,172.09,190.77,8036264,0
+COIN.US,D,20220301,000000,196.28,205.88,189.63,196.17,7779188,0
+COIN.US,D,20220302,000000,192.79,196.1499,189.51,194.5,3414149,0
+COIN.US,D,20220303,000000,194.71,194.92,177.1501,178.03,3734379,0
+COIN.US,D,20220304,000000,177.605,178.664,162.1603,165.75,5861262,0
+COIN.US,D,20220307,000000,168.25,172.9799,160.23,161.14,4424038,0
+COIN.US,D,20220308,000000,160.1,168.35,156.53,161.99,3840779,0
+COIN.US,D,20220309,000000,174.26,181.45,173.51,178.97,4945198,0
+COIN.US,D,20220310,000000,173.135,174.49,168.1001,172.97,2670643,0
+COIN.US,D,20220311,000000,175.35,175.75,160,160.07,3660530,0
+COIN.US,D,20220314,000000,159.99,161.7,150.42,153.19,4450007,0
+COIN.US,D,20220315,000000,152.9,156.42,150.12,155.98,4245352,0
+COIN.US,D,20220316,000000,160.465,173.065,160,172.53,5974284,0
+COIN.US,D,20220317,000000,170.73,177.5,168,177.22,2975921,0
+COIN.US,D,20220318,000000,175.03,186.69,175,185.94,4835706,0
+COIN.US,D,20220321,000000,181.8,183.59,171.7,176.81,4214007,0
+COIN.US,D,20220322,000000,180.498,188.8142,178.5,186.08,4086096,0
+COIN.US,D,20220323,000000,184.72,189.55,181.8,183.11,2311942,0
+COIN.US,D,20220324,000000,185.26,192,179.5,190.19,3536524,0
+COIN.US,D,20220325,000000,192,195.7,182.7953,186.71,3598289,0
+COIN.US,D,20220328,000000,193.31,203.27,193.01,201.41,6623976,0
+COIN.US,D,20220329,000000,198.95,206.79,194.05,204.53,4811453,0
+COIN.US,D,20220330,000000,201.29,206.33,194.755,196.7,3775930,0
+COIN.US,D,20220331,000000,197.25,198.08,189.56,189.86,2999155,0
+COIN.US,D,20220401,000000,189.86,191.87,184.385,186.96,2975933,0
+COIN.US,D,20220404,000000,187.34,193.07,186.16,191.65,2495856,0
+COIN.US,D,20220405,000000,189.76,191.325,176.26,177.17,5012770,0
+COIN.US,D,20220406,000000,172.83,174.325,165.01,166.84,4675252,0
+COIN.US,D,20220407,000000,166.71,169.4152,160.675,166.19,3093646,0
+COIN.US,D,20220408,000000,165.21,166,160.1325,160.94,2950965,0
+COIN.US,D,20220411,000000,156.57,157.555,151.73,153.87,4305772,0
+COIN.US,D,20220412,000000,158.07,162.44,149.41,149.85,4654416,0
+COIN.US,D,20220413,000000,149.03,156.1599,147.8,154.79,3740506,0
+COIN.US,D,20220414,000000,153.54,154,146.82,147.29,4082228,0
+COIN.US,D,20220418,000000,145.45,149.5,140.5303,145.16,4668692,0
+COIN.US,D,20220419,000000,146.02,152.1,144.45,151.27,2915996,0
+COIN.US,D,20220420,000000,154.925,154.96,144.85,147.13,3485996,0
+COIN.US,D,20220421,000000,151.97,153.44,135.31,137.32,6252855,0
+COIN.US,D,20220422,000000,137.29,141.1999,131.25,131.52,5162150,0
+COIN.US,D,20220425,000000,130.01,137.35,129.29,135.14,4066524,0
+COIN.US,D,20220426,000000,135.31,136.77,126.515,127.15,3717615,0
+COIN.US,D,20220427,000000,125.28,130.71,121.98,122.55,4658455,0
+COIN.US,D,20220428,000000,123.69,126.39,113.32,122.69,8070894,0
+COIN.US,D,20220429,000000,121.1,129.09,112.14,112.71,5760916,0
+COIN.US,D,20220502,000000,113.07,122.29,111.8,121.34,6229416,0
+COIN.US,D,20220503,000000,120.23,129.4,119.97,123.56,5053170,0
+COIN.US,D,20220504,000000,124,132.81,116.2,130.15,6492773,0
+COIN.US,D,20220505,000000,125,125.64,112.05,114.25,7324390,0
+COIN.US,D,20220506,000000,112.5,112.5,100.25,103.74,9026454,0
+COIN.US,D,20220509,000000,96,96.43,81.78,83.51,16845410,0
+COIN.US,D,20220510,000000,87,89.38,70.19,72.99,31780044,0
+COIN.US,D,20220511,000000,54.845,61.28,50.15,53.72,67080210,0
+COIN.US,D,20220512,000000,48.54,60.3,40.83,58.5,58789009,0
+COIN.US,D,20220513,000000,69.26,74.25,65.5,67.87,38264813,0
+COIN.US,D,20220516,000000,68.06,68.08,60.51,61.7,18685889,0
+COIN.US,D,20220517,000000,66.2,70.5,63.111,70,15868005,0
+COIN.US,D,20220518,000000,67.69,71.81,61.94,63.03,17422703,0
+COIN.US,D,20220519,000000,65,70.99,63.61,67.42,15410061,0
+COIN.US,D,20220520,000000,69.37,70.74,62.05,66.15,15166300,0
+COIN.US,D,20220523,000000,65.54,68.65,62.35,66.1,12055671,0
+COIN.US,D,20220524,000000,64.56,64.56,59.12,61.36,10714877,0
+COIN.US,D,20220525,000000,61.07,68.5,60.99,67.17,11061966,0
+COIN.US,D,20220526,000000,63.97,71.17,62.3,69.87,12000226,0
+COIN.US,D,20220527,000000,69.84,77.18,69.84,75.32,14112792,0
+COIN.US,D,20220531,000000,80,83.32,75.6,78.1,22623167,0
+COIN.US,D,20220601,000000,77.5,77.8,67.8,68.63,14608492,0
+COIN.US,D,20220602,000000,67.8,74.48,67.28,73.82,8643601,0
+COIN.US,D,20220603,000000,69.39,70.5,65.61,66.69,10213584,0
+COIN.US,D,20220606,000000,70.71,74.11,68.43,70.67,9352377,0
+COIN.US,D,20220607,000000,67.31,69.97,64.36,69.57,8485074,0
+COIN.US,D,20220608,000000,69.23,72.98,68.3001,69.2,6276638,0
+COIN.US,D,20220609,000000,69.08,69.38,63.12,63.76,9349323,0
+COIN.US,D,20220610,000000,60,61.629,57.77,58.71,11001124,0
+COIN.US,D,20220613,000000,46.18,54.3,46.0001,52.01,28961424,0
+COIN.US,D,20220614,000000,52.5,53.29,48.81,51.58,17430264,0
+COIN.US,D,20220615,000000,50.94,56.66,50.45,55.01,16340087,0
+COIN.US,D,20220616,000000,52.58,54.4299,50.08,51.05,13157743,0
+COIN.US,D,20220617,000000,50.12,52.8,49.28,51.22,11771005,0
+COIN.US,D,20220621,000000,54.2,60.75,54.1,57.49,16916242,0
+COIN.US,D,20220622,000000,53.87,56.75,51.565,51.91,18947676,0
+COIN.US,D,20220623,000000,53.6,59.62,51.83,58.88,15840689,0
+COIN.US,D,20220624,000000,60,64.09,59.3256,62.71,24381357,0
+COIN.US,D,20220627,000000,59.56,60.45,55.02,55.96,15201607,0
+COIN.US,D,20220628,000000,56.26,57.25,50.331,51.18,10277178,0
+COIN.US,D,20220629,000000,50.5,51.46,48.59,49.75,9776155,0
+COIN.US,D,20220630,000000,48.2,48.4,44.15,47.02,12934359,0
+COIN.US,D,20220701,000000,47.99,50.1601,47.52,49.04,8556521,0
+COIN.US,D,20220705,000000,48.125,55.82,45.95,55.41,13113668,0
+COIN.US,D,20220706,000000,54.15,56.2741,51.4,51.71,11881899,0
+COIN.US,D,20220707,000000,52.14,57.65,52.14,57.46,12318519,0
+COIN.US,D,20220708,000000,55.61,63.7,54.51,60.29,17950500,0
+COIN.US,D,20220711,000000,57.535,58.43,53.3,53.88,10750821,0
+COIN.US,D,20220712,000000,53.7,56.11,52.62,54.24,8466218,0
+COIN.US,D,20220713,000000,51.68,54.73,50.4001,53.1,9439934,0
+COIN.US,D,20220714,000000,52.335,54.71,50.34,53.42,9682070,0
+COIN.US,D,20220715,000000,54.35,56.55,51.93,53.79,10714321,0
+COIN.US,D,20220718,000000,56.71,63.38,56.69,58.67,21226156,0
+COIN.US,D,20220719,000000,60.86,65.98,57.78,65.83,19210643,0
+COIN.US,D,20220720,000000,67.08,79,67.05,75.27,34031955,0
+COIN.US,D,20220721,000000,71,76.62,70.28,73.98,17301194,0
+COIN.US,D,20220722,000000,76.2,76.5719,69.09,70.82,12013281,0
+COIN.US,D,20220725,000000,68.93,69.9797,66.3,67.07,8797556,0
+COIN.US,D,20220726,000000,61.69,62.89,52.63,52.93,26875839,0
+COIN.US,D,20220727,000000,54.87,60.61,53.12,58.83,18230196,0
+COIN.US,D,20220728,000000,58.235,62.95,55.59,62.25,13674813,0
+COIN.US,D,20220729,000000,60.14,64.2299,59.77,62.96,9113752,0
+COIN.US,D,20220801,000000,61.19,63.62,59.42,62.7,7361252,0
+COIN.US,D,20220802,000000,60.91,69.59,60.8,67.23,12142089,0
+COIN.US,D,20220803,000000,69.05,82.25,67.61,80.81,24784175,0
+COIN.US,D,20220804,000000,106.1,116.3,86.785,88.9,54342800,0
+COIN.US,D,20220805,000000,86.58,98.87,86.52,93.05,24865731,0
+COIN.US,D,20220808,000000,97.84,103.55,93.8096,98.02,18878661,0
+COIN.US,D,20220809,000000,93.89,93.89,85.6,87.68,17411400,0
+COIN.US,D,20220810,000000,89.98,95,88,94.14,23818204,0
+COIN.US,D,20220811,000000,97.25,98.7,82.31,84,23247255,0
+COIN.US,D,20220812,000000,85.23,92.48,83.2899,90.49,13755196,0
+COIN.US,D,20220815,000000,89.11,93.6799,88.59,91.97,11001934,0
+COIN.US,D,20220816,000000,90.55,95.5,84.2397,90.39,17055022,0
+COIN.US,D,20220817,000000,87.505,88.64,84.7704,85.44,10697919,0
+COIN.US,D,20220818,000000,86.33,86.36,81.42,83.47,7923316,0
+COIN.US,D,20220819,000000,76,78.2513,74.01,74.06,13727856,0
+COIN.US,D,20220822,000000,70.91,74.94,70.29,71.47,9082357,0
+COIN.US,D,20220823,000000,71.95,76.41,70.6,71.18,9598286,0
+COIN.US,D,20220824,000000,71.88,74.32,70.71,71.48,6675538,0
+COIN.US,D,20220825,000000,71.84,72.45,68.52,71.37,8563518,0
+COIN.US,D,20220826,000000,71.71,71.7999,65.3419,66.74,9797324,0
+COIN.US,D,20220829,000000,65.51,69.4,65.46,66.34,7944062,0
+COIN.US,D,20220830,000000,67.965,69.45,64.63,67.03,8293471,0
+COIN.US,D,20220831,000000,68.7,70.38,66.6581,66.8,6707941,0
+COIN.US,D,20220901,000000,65.55,65.99,61.91,65.53,8046563,0
+COIN.US,D,20220902,000000,67.71,68.14,63.82,65.26,6392835,0
+COIN.US,D,20220906,000000,65.56,66.88,62.6,62.78,7478058,0
+COIN.US,D,20220907,000000,62,68.77,61.83,68.25,8408351,0
+COIN.US,D,20220908,000000,66.315,73.33,65.5,73.08,9241494,0
+COIN.US,D,20220909,000000,78.2,81.04,75.15,80.87,15393378,0
+COIN.US,D,20220912,000000,82.6,84.58,80.6,82.55,12554936,0
+COIN.US,D,20220913,000000,75.34,78.09,74.35,75.25,11235328,0
+COIN.US,D,20220914,000000,75.3,79.2,74.11,78.7,10840704,0
+COIN.US,D,20220915,000000,77.63,82,76.625,77.23,10950143,0
+COIN.US,D,20220916,000000,75.15,76.3699,73.5982,74,17088966,0
+COIN.US,D,20220919,000000,71.88,72.54,67,69.93,13135272,0
+COIN.US,D,20220920,000000,68.09,69.8,66.17,67.94,7974478,0
+COIN.US,D,20220921,000000,68.9,72.24,67.4301,67.64,12344591,0
+COIN.US,D,20220922,000000,67.4,68.98,62.31,62.94,11156949,0
+COIN.US,D,20220923,000000,61.56,63.15,59.4347,61.88,10932912,0
+COIN.US,D,20220926,000000,62.98,66.33,62.18,62.28,9562579,0
+COIN.US,D,20220927,000000,65.29,67.55,61.8842,63.05,11860469,0
+COIN.US,D,20220928,000000,62.8,67.74,62.76,67.31,8482667,0
+COIN.US,D,20220929,000000,64.62,65.03,60.26,61.94,11508191,0
+COIN.US,D,20220930,000000,61.25,67.59,61.0737,64.49,10210275,0
+COIN.US,D,20221003,000000,64.95,67.86,61.92,65.95,10949180,0
+COIN.US,D,20221004,000000,69.09,74.63,69.08,74.5,11881433,0
+COIN.US,D,20221005,000000,71.8,73.4782,69.28,72.97,9222677,0
+COIN.US,D,20221006,000000,73.07,76.2774,71.3405,73.91,11103663,0
+COIN.US,D,20221007,000000,70.85,71.1,65.5,67,11427931,0
+COIN.US,D,20221010,000000,67.58,69.26,65.4301,67.04,7713993,0
+COIN.US,D,20221011,000000,67.61,72.69,65.025,70.16,17705645,0
+COIN.US,D,20221012,000000,69.74,71.85,67.82,69.95,8998949,0
+COIN.US,D,20221013,000000,63.66,69.63,61.06,69.26,18341964,0
+COIN.US,D,20221014,000000,71.85,73.79,63.38,63.59,13711603,0
+COIN.US,D,20221017,000000,66.48,70.95,66.34,69.17,11263274,0
+COIN.US,D,20221018,000000,72.9,73.9,65.3,66.21,13874738,0
+COIN.US,D,20221019,000000,64.82,66.89,62.5518,63.19,8601141,0
+COIN.US,D,20221020,000000,63.14,67.43,62.7,63.59,8938669,0
+COIN.US,D,20221021,000000,63.4,66.63,61.7,66.38,9156365,0
+COIN.US,D,20221024,000000,67.4,68.15,63.68,66.39,8111715,0
+COIN.US,D,20221025,000000,67.01,75.4,66.96,75.05,14446936,0
+COIN.US,D,20221026,000000,75.28,78.29,73.1001,73.81,14148193,0
+COIN.US,D,20221027,000000,74.51,75.65,71.51,72.47,5967614,0
+COIN.US,D,20221028,000000,72,73.72,69.35,72.07,7372115,0
+COIN.US,D,20221031,000000,72.37,74.65,66.145,66.25,10648406,0
+COIN.US,D,20221101,000000,69,69.71,63.13,63.29,8238178,0
+COIN.US,D,20221102,000000,63.395,66.21,60.55,60.71,12700860,0
+COIN.US,D,20221103,000000,59.4,61.88,55.75,55.8,14238794,0
+COIN.US,D,20221104,000000,60.4,63.43,56.4,58.82,18901356,0
+COIN.US,D,20221107,000000,60,60.99,54.22,56.97,13659109,0
+COIN.US,D,20221108,000000,54.5,58.4499,47.69,50.83,61868168,0
+COIN.US,D,20221109,000000,47.09,49.6899,44.62,45.98,42274174,0
+COIN.US,D,20221110,000000,51.04,53.93,49.02,50.92,30695388,0
+COIN.US,D,20221111,000000,47.5,58.29,46.25,57.46,30584528,0
+COIN.US,D,20221114,000000,55.695,55.74,52.6,53.22,16150903,0
+COIN.US,D,20221115,000000,55,58,54.6,55.53,14805294,0
+COIN.US,D,20221116,000000,52.83,54.03,48,48.83,24054683,0
+COIN.US,D,20221117,000000,46.67,49.97,45.18,48.79,17974650,0
+COIN.US,D,20221118,000000,48.8,49,44.31,45.26,20287264,0
+COIN.US,D,20221121,000000,43.6,44.6439,40.61,41.23,22381981,0
+COIN.US,D,20221122,000000,42.35,44.4,41.61,43.39,20783082,0
+COIN.US,D,20221123,000000,43.85,46.17,42.2057,45.57,14665807,0
+COIN.US,D,20221125,000000,44.76,45.2365,43.7,44.28,6451508,0
+COIN.US,D,20221128,000000,43.3,44.899,42.02,42.51,10518516,0
+COIN.US,D,20221129,000000,42.91,44.65,42.7,43.11,9090624,0
+COIN.US,D,20221130,000000,43.71,45.8799,41.51,45.73,15562746,0
+COIN.US,D,20221201,000000,45.82,47.19,44.44,45.27,11579372,0
+COIN.US,D,20221202,000000,43.97,47.7,43.73,47.67,10372090,0
+COIN.US,D,20221205,000000,47.98,49.85,45.63,46,11228347,0
+COIN.US,D,20221206,000000,45.6001,46.65,41.73,42.41,12156145,0
+COIN.US,D,20221207,000000,41.88,43.2,40.55,41.26,10824527,0
+COIN.US,D,20221208,000000,41.56,43.8999,40.3,42.81,9361800,0
+COIN.US,D,20221209,000000,41.6,42.32,40.15,40.24,10030234,0
+COIN.US,D,20221212,000000,39.98,42.65,39.65,42.6,9962641,0
+COIN.US,D,20221213,000000,46.01,46.33,38.5,38.69,20558271,0
+COIN.US,D,20221214,000000,39.41,41.9,38.82,40.19,16117596,0
+COIN.US,D,20221215,000000,38.95,39.6,37.44,37.98,12013423,0
+COIN.US,D,20221216,000000,37.4,38.01,34.71,36.6,18247429,0
+COIN.US,D,20221219,000000,35.97,36.68,34.51,35.17,11168297,0
+COIN.US,D,20221220,000000,34.75,36.858,34.35,34.97,9833235,0
+COIN.US,D,20221221,000000,35.31,36.1,34.7963,35.15,6998619,0
+COIN.US,D,20221222,000000,34.93,35.3465,32.95,34.59,10335668,0
+COIN.US,D,20221223,000000,34.77,35.98,33.67,35.49,8222704,0
+COIN.US,D,20221227,000000,34.5,34.56,32.44,32.65,10940800,0
+COIN.US,D,20221228,000000,32.58,33.48,31.83,32.53,7839732,0
+COIN.US,D,20221229,000000,33.455,35.33,33.37,34.78,7675479,0
+COIN.US,D,20221230,000000,33.962,35.87,33.63,35.39,8397944,0
+COIN.US,D,20230103,000000,36.49,36.93,33.3709,33.6,8514288,0
+COIN.US,D,20230104,000000,34.59,38.5,34.54,37.7,17737392,0
+COIN.US,D,20230105,000000,34.71,35.26,32.75,33.53,16934523,0
+COIN.US,D,20230106,000000,33.67,33.75,31.55,33.26,15527836,0
+COIN.US,D,20230109,000000,35.19,39.38,34.72,38.27,18904120,0
+COIN.US,D,20230110,000000,37.76,43.29,37.74,43.23,24496650,0
+COIN.US,D,20230111,000000,41.96,43.84,40.6304,43.79,16152705,0
+COIN.US,D,20230112,000000,45.145,47.65,41.67,47.55,20514692,0
+COIN.US,D,20230113,000000,46.24,50.63,45.38,49.98,22437767,0
+COIN.US,D,20230117,000000,53.31,54.98,50.7,54.14,23521226,0
+COIN.US,D,20230118,000000,54.22,57.3292,50,50.21,24905714,0
+COIN.US,D,20230119,000000,49.2101,51,47.92,49.42,14073270,0
+COIN.US,D,20230120,000000,50.38,55.19,48.8,55.16,15433938,0
+COIN.US,D,20230123,000000,55,56.69,53.21,55.96,17736412,0
+COIN.US,D,20230124,000000,54.202,56.47,53.3412,53.555,12413942,0
+COIN.US,D,20230125,000000,51.5,53.408,49.6,52.76,13343567,0
+COIN.US,D,20230126,000000,56.06,56.1,51.9655,53.02,12614909,0
+COIN.US,D,20230127,000000,52.94,62.29,52.41,61.37,24430999,0
+COIN.US,D,20230130,000000,60.01,61.86,55.6715,56.16,14553912,0
+COIN.US,D,20230131,000000,57.7,60.44,55.91,58.48,14751638,0
+COIN.US,D,20230201,000000,59.08,66.215,56.65,65.7,18840780,0
+COIN.US,D,20230202,000000,68.46,85.54,68.31,81.46,43911166,0
+COIN.US,D,20230203,000000,73.72,87.63,73.02,74.63,37125516,0
+COIN.US,D,20230206,000000,73.18,75.98,70.52,74.59,17998386,0
+COIN.US,D,20230207,000000,73.43,73.4801,67.3,71.42,19819664,0
+COIN.US,D,20230208,000000,70.83,73.97,68.3,69.44,11626528,0
+COIN.US,D,20230209,000000,68.49,68.93,59,59.63,23920247,0
+COIN.US,D,20230210,000000,58.255,61.7384,55.97,57.09,17359921,0
+COIN.US,D,20230213,000000,55.52,57.0899,53.66,56.4,14435886,0
+COIN.US,D,20230214,000000,56.33,61.08,55.0319,59.03,23945786,0
+COIN.US,D,20230215,000000,60.21,69.46,59.46,69.34,25726719,0
+COIN.US,D,20230216,000000,65.9,73.3,63.91,65.59,31704828,0
+COIN.US,D,20230217,000000,64.94,67.9,61.51,65.2,23252183,0
+COIN.US,D,20230221,000000,63.32,66.87,61.85,62.07,19845681,0
+COIN.US,D,20230222,000000,62.5,67.48,57.35,61.18,32937546,0
+COIN.US,D,20230223,000000,63.96,64.6473,59.8908,62.36,16698489,0
+COIN.US,D,20230224,000000,60.88,61.59,56.8,58.44,14546162,0
+COIN.US,D,20230227,000000,59.94,60.9696,58.1701,58.96,13043035,0
+COIN.US,D,20230228,000000,59.675,67.5,59.4201,64.83,24843894,0
+COIN.US,D,20230301,000000,65.3,66.79,63.09,64.67,15827077,0
+COIN.US,D,20230302,000000,61.07,63.9,57.5,63.7,18122714,0
+COIN.US,D,20230303,000000,61.64,65.56,61.3822,64.51,17578962,0
+COIN.US,D,20230306,000000,64.6,69.82,62.64,62.77,19826090,0
+COIN.US,D,20230307,000000,62.8,64.66,60.59,61.89,15821515,0
+COIN.US,D,20230308,000000,61.2,65.4638,60.3509,63.01,15427824,0
+COIN.US,D,20230309,000000,62.39,64.12,57.21,58.09,20996595,0
+COIN.US,D,20230310,000000,56.39,56.41,51.57,53.44,25743814,0
+COIN.US,D,20230313,000000,54.705,61.1,50.77,59.17,31431946,0
+COIN.US,D,20230314,000000,65.45,66.21,61.1,62.65,25167751,0
+COIN.US,D,20230315,000000,61.9,66.29,61.18,64.47,20825703,0
+COIN.US,D,20230316,000000,64.4,68.62,63.12,67.78,15522943,0
+COIN.US,D,20230317,000000,70.52,76.8,69.1,74.98,31006175,0
+COIN.US,D,20230320,000000,76.76,77.06,72.87,75.14,19026423,0
+COIN.US,D,20230321,000000,76.24,85.05,75.77,83.99,22991862,0
+COIN.US,D,20230322,000000,84.25,85.38,76.86,77.14,24463224,0
+COIN.US,D,20230323,000000,61.85,70,61.505,66.3,43152803,0
+COIN.US,D,20230324,000000,64.18,68.73,63.53,67.83,21641914,0
+COIN.US,D,20230327,000000,67.2,67.6,60.51,62.54,23531291,0
+COIN.US,D,20230328,000000,62.32,64.05,61.11,63.04,11635869,0
+COIN.US,D,20230329,000000,65.42,68.63,63.77,65.3,17673750,0
+COIN.US,D,20230330,000000,66.53,67.17,63.6825,64.16,11563092,0
+COIN.US,D,20230331,000000,64.7,68.5687,63.93,67.57,15926632,0
+COIN.US,D,20230403,000000,66.01,68.3299,62.7,63.61,14040299,0
+COIN.US,D,20230404,000000,64.66,65.4,60.9501,62.54,11654422,0
+COIN.US,D,20230405,000000,62.54,63.05,59.22,60.78,10788873,0
+COIN.US,D,20230406,000000,59.57,62.74,58.2,61.44,11875179,0
+COIN.US,D,20230410,000000,61.37,66.19,59.66,66.13,14391788,0
+COIN.US,D,20230411,000000,68.09,72.6075,67.24,70.19,25348828,0
+COIN.US,D,20230412,000000,70.77,72.02,66.23,67.84,16773426,0
+COIN.US,D,20230413,000000,69.89,72.53,68.05,68.95,19718505,0
+COIN.US,D,20230414,000000,69.3,71.7,67.87,69.91,12887231,0
+COIN.US,D,20230417,000000,67.12,68.05,64.9,67.72,13344227,0
+COIN.US,D,20230418,000000,70.385,71.79,66.55,67.26,14835521,0
+COIN.US,D,20230419,000000,64.362,65.9385,63.4,64.44,10326964,0
+COIN.US,D,20230420,000000,63.23,65.33,60.17,60.5,11452943,0
+COIN.US,D,20230421,000000,61.08,61.45,58.705,59.04,13235111,0
+COIN.US,D,20230424,000000,58.96,59.09,54.08,54.75,21135715,0
+COIN.US,D,20230425,000000,55.71,56.09,53.624,55.55,14383348,0
+COIN.US,D,20230426,000000,59.51,59.51,53.6,53.89,16761173,0
+COIN.US,D,20230427,000000,54.67,55.7227,53.58,54.17,12010873,0
+COIN.US,D,20230428,000000,53.65,54.52,52.17,53.79,11629806,0
+COIN.US,D,20230501,000000,53.17,54.38,48.45,50.14,18437873,0
+COIN.US,D,20230502,000000,50.2,52.14,48.26,51.32,16778436,0
+COIN.US,D,20230503,000000,50.15,51.6,48.31,48.49,13325571,0
+COIN.US,D,20230504,000000,48.72,50.47,47.6501,49.22,13044369,0
+COIN.US,D,20230505,000000,54.045,58.58,53.75,58.24,25585625,0
+COIN.US,D,20230508,000000,55.9,58.8,54.61,58.1,15259408,0
+COIN.US,D,20230509,000000,57.9,60.24,56.59,60.21,9641197,0
+COIN.US,D,20230510,000000,61.45,63.75,59.89,62.64,15481325,0
+COIN.US,D,20230511,000000,62.41,63.11,59.77,60.35,8843509,0
+COIN.US,D,20230512,000000,60.89,61.13,56.77,57.34,9110955,0
+COIN.US,D,20230515,000000,58.4,61.3,57.2,60.77,9429328,0
+COIN.US,D,20230516,000000,58.68,60.1099,57.1433,57.88,7867880,0
+COIN.US,D,20230517,000000,57.49,61.305,57.3,61.04,8998361,0
+COIN.US,D,20230518,000000,60.47,61.7,58.6,60.26,8330306,0
+COIN.US,D,20230519,000000,60.57,61.47,56.59,56.78,12520676,0
+COIN.US,D,20230522,000000,56.89,61.1,55.9,61.07,12683378,0
+COIN.US,D,20230523,000000,61,63.25,58.67,59.1,12208242,0
+COIN.US,D,20230524,000000,57.78,58.97,56.6,58.36,8198333,0
+COIN.US,D,20230525,000000,58.56,59.14,55.88,56.87,7997440,0
+COIN.US,D,20230526,000000,56.86,58.91,56.63,56.92,7804165,0
+COIN.US,D,20230530,000000,60.1,63.38,59.23,61.17,14814243,0
+COIN.US,D,20230531,000000,59.3,62.59,59.212,62.2,10112647,0
+COIN.US,D,20230601,000000,61.8,66.3599,60.67,63.57,11729020,0
+COIN.US,D,20230602,000000,65.11,65.2236,62.0011,64.55,8630810,0
+COIN.US,D,20230605,000000,63.38,64.4431,55.81,58.705,26413166,0
+COIN.US,D,20230606,000000,47.1,52.38,46.43,51.61,56259861,0
+COIN.US,D,20230607,000000,53.285,54,51.7,53.26,18905532,0
+COIN.US,D,20230608,000000,52.21,55.05,51.9647,54.9,12773645,0
+COIN.US,D,20230609,000000,55,57.4199,52.4827,53.28,14394338,0
+COIN.US,D,20230612,000000,52.53,52.93,50.1,50.56,12493104,0
+COIN.US,D,20230613,000000,51.8,52.66,50.52,52.4,11560753,0
+COIN.US,D,20230614,000000,52.81,54.79,51.56,53.9,11241242,0
+COIN.US,D,20230615,000000,52.71,54.58,50.93,54.25,11801737,0
+COIN.US,D,20230616,000000,55.41,56.28,53.9,55.59,13754214,0
+COIN.US,D,20230620,000000,55.9,57.94,53.63,57.09,14143490,0
+COIN.US,D,20230621,000000,58.9,59.24,56.8201,58.1,20569712,0
+COIN.US,D,20230622,000000,58.98,59.28,55.1,57.49,12837373,0
+COIN.US,D,20230623,000000,56.85,61.89,55.75,61.47,26088580,0
+COIN.US,D,20230626,000000,64.7825,66.16,61,61.94,20724091,0
+COIN.US,D,20230627,000000,63.8,70.3725,62.84,69.89,25447368,0
+COIN.US,D,20230628,000000,69,74.3107,69,70.75,23086222,0
+COIN.US,D,20230629,000000,72.03,74.1781,70.8294,72.43,14730505,0
+COIN.US,D,20230630,000000,73.8,74.97,68.15,71.55,24593992,0
+COIN.US,D,20230703,000000,73.2,80.845,73.01,79.93,19891740,0
+COIN.US,D,20230705,000000,76.9,79.93,76.16,78.35,14670031,0
+COIN.US,D,20230706,000000,78.05,78.4625,74.52,78.1,11152249,0
+COIN.US,D,20230707,000000,78.15,81.19,77.6202,78.72,13275505,0
+COIN.US,D,20230710,000000,79.08,81.37,76.55,81.21,10739693,0
+COIN.US,D,20230711,000000,80.49,92.15,80.49,89.15,35672125,0
+COIN.US,D,20230712,000000,89,89.07,84.45,85.95,16752344,0
+COIN.US,D,20230713,000000,85.345,109.21,83.42,107,65424442,0
+COIN.US,D,20230714,000000,106.68,114.43,101.22,105.31,42266315,0
+COIN.US,D,20230717,000000,104.57,109.48,103.5,105.55,19191353,0
+COIN.US,D,20230718,000000,104.5,109.8499,101.9,104.59,17582052,0
+COIN.US,D,20230719,000000,107.31,111.0633,105.081,110.15,15920844,0
+COIN.US,D,20230720,000000,109.26,111.88,100.37,101.26,15274615,0
+COIN.US,D,20230721,000000,102.57,104.3337,98.71,100.82,10481797,0
+COIN.US,D,20230724,000000,99.23,100.39,95.7001,98.85,9764818,0
+COIN.US,D,20230725,000000,99.34,102.59,97.63,97.68,7726033,0
+COIN.US,D,20230726,000000,97.37,101.32,97.2774,99.75,6575750,0
+COIN.US,D,20230727,000000,102.59,102.725,91.8,92.69,12232290,0
+COIN.US,D,20230728,000000,94.8,96.92,93.55,94.76,7236581,0
+COIN.US,D,20230731,000000,94.75,100.2,94.59,98.61,8492950,0
+COIN.US,D,20230801,000000,95.88,95.95,89.23,94.15,11616436,0
+COIN.US,D,20230802,000000,91.45,95.4111,88.05,90.43,10666181,0
+COIN.US,D,20230803,000000,89,93.44,88.46,90.75,10438098,0
+COIN.US,D,20230804,000000,89,94.29,86.7,87.31,13219575,0
+COIN.US,D,20230807,000000,87.2,87.3,82.0901,85.96,10019503,0
+COIN.US,D,20230808,000000,87.09,88.985,84.55,88.04,8986927,0
+COIN.US,D,20230809,000000,88.53,88.9,84.08,84.34,7987133,0
+COIN.US,D,20230810,000000,85,88.49,82.51,83.39,7697578,0
+COIN.US,D,20230811,000000,82.06,83.48,80.47,81.01,5791118,0
+COIN.US,D,20230814,000000,80.04,81.99,78.91,80.81,5753481,0
+COIN.US,D,20230815,000000,81.15,83.1,79.1101,79.18,7397347,0
+COIN.US,D,20230816,000000,82.51,82.85,77.8,79,10140200,0
+COIN.US,D,20230817,000000,78.38,79.1846,75.4,75.56,9261576,0
+COIN.US,D,20230818,000000,72.34,75.25,72.25,73.19,10011839,0
+COIN.US,D,20230821,000000,73.25,76.0299,72.1014,75.28,7514932,0
+COIN.US,D,20230822,000000,76.69,77.46,74.02,74.9,6336025,0
+COIN.US,D,20230823,000000,74.35,78.17,74.07,77.78,6460850,0
+COIN.US,D,20230824,000000,77.76,78.0372,73.38,73.66,5585704,0
+COIN.US,D,20230825,000000,74.32,75.59,72.41,74.26,5136790,0
+COIN.US,D,20230828,000000,74.57,74.71,73.05,73.71,4043754,0
+COIN.US,D,20230829,000000,73.5,86.26,73.17,84.7,24067342,0
+COIN.US,D,20230830,000000,83.56,86.5,82.5743,83.83,9448025,0
+COIN.US,D,20230831,000000,84.43,84.57,78.9,79.6,8466425,0
+COIN.US,D,20230901,000000,80,80.35,77.15,77.99,6676523,0
+COIN.US,D,20230905,000000,78,79.29,76.28,77.5,4949006,0
+COIN.US,D,20230906,000000,77.38,79.97,76.75,78.04,6636170,0
+COIN.US,D,20230907,000000,76.2682,82.07,75.4564,81.79,6424048,0
+COIN.US,D,20230908,000000,81.64,82.69,80.35,82.09,5689710,0
+COIN.US,D,20230911,000000,82,83.2,77.79,80.62,7220697,0
+COIN.US,D,20230912,000000,82.015,86.36,80.54,81.32,10519254,0
+COIN.US,D,20230913,000000,81.89,83.15,79.6197,79.86,5925739,0
+COIN.US,D,20230914,000000,81.67,84.1,81.26,83.45,7145133,0
+COIN.US,D,20230915,000000,82.74,83.32,79.95,82.15,6272263,0
+COIN.US,D,20230918,000000,83.8,84.3489,81.22,81.61,6246696,0
+COIN.US,D,20230919,000000,82.15,82.4,77.77,78.13,7567368,0
+COIN.US,D,20230920,000000,78.62,80.59,76.56,76.67,5467101,0
+COIN.US,D,20230921,000000,74.38,75.1899,72.8601,74.42,6543911,0
+COIN.US,D,20230922,000000,75.49,75.95,70.81,70.96,6321573,0
+COIN.US,D,20230925,000000,69.91,72.36,69.63,71.75,5057460,0
+COIN.US,D,20230926,000000,71.74,73.09,69.71,70.52,5168151,0
+COIN.US,D,20230927,000000,72.72,73.48,69.95,71.52,5324560,0
+COIN.US,D,20230928,000000,72.59,77.13,71.51,75.16,8252398,0
+COIN.US,D,20230929,000000,76.75,77.4999,74.57,75.08,5747236,0
+COIN.US,D,20231002,000000,78.55,79.9494,74.4,75.31,9709327,0
+COIN.US,D,20231003,000000,74.34,75.65,71.75,72.48,5815497,0
+COIN.US,D,20231004,000000,73.2,74.11,70.41,73.47,7613659,0
+COIN.US,D,20231005,000000,73.53,75.48,72.1,74.62,6229265,0
+COIN.US,D,20231006,000000,72.475,78.95,72.3183,78.46,7931250,0
+COIN.US,D,20231009,000000,76.52,80.06,76.5,79.1,5631270,0
+COIN.US,D,20231010,000000,79,82.0699,77.9728,79.62,5645077,0
+COIN.US,D,20231011,000000,79.265,80.4899,75.6,77.35,6474139,0
+COIN.US,D,20231012,000000,77.04,77.181,74.45,75.19,5338642,0
+COIN.US,D,20231013,000000,75,75.19,72.1,73.43,6163592,0
+COIN.US,D,20231016,000000,77.61,79.3,73.355,75.21,12608642,0
+COIN.US,D,20231017,000000,74.8,79.12,74.5,77.46,7459543,0
+COIN.US,D,20231018,000000,76.88,78.38,73.78,73.93,5123350,0
+COIN.US,D,20231019,000000,74.28,76.165,72.72,73.1,5391198,0
+COIN.US,D,20231020,000000,74.64,76.76,73.5,74.66,8423324,0
+COIN.US,D,20231023,000000,75.5,80.73,72.42,77.21,13635694,0
+COIN.US,D,20231024,000000,83.29,89.4,80.8891,82.07,23689528,0
+COIN.US,D,20231025,000000,83.51,84.09,77.4,77.79,13773156,0
+COIN.US,D,20231026,000000,77.2,79.16,73.15,74.61,8294499,0
+COIN.US,D,20231027,000000,76.45,76.5,70.42,70.78,9010568,0
+COIN.US,D,20231030,000000,72.045,74.08,71.88,73.6,6454608,0
+COIN.US,D,20231031,000000,73.6,77.47,73.56,77.12,6334625,0
+COIN.US,D,20231101,000000,77.42,79.41,75.87,77.81,6878582,0
+COIN.US,D,20231102,000000,81.71,84.8,80.81,84.6,12596230,0
+COIN.US,D,20231103,000000,83.79,88.34,82.05,85.8,12193525,0
+COIN.US,D,20231106,000000,86.815,89.27,84.09,86.37,9881917,0
+COIN.US,D,20231107,000000,86.2,89.49,84.3,89.07,6762266,0
+COIN.US,D,20231108,000000,88.8,89.15,84.69,88.32,7286011,0
+COIN.US,D,20231109,000000,92.9,99.82,91.3686,92.86,20941380,0
+COIN.US,D,20231110,000000,94.4,96.2185,91.8,92.92,9853318,0
+COIN.US,D,20231113,000000,91.78,93.2677,88.62,92.64,8860361,0
+COIN.US,D,20231114,000000,94.91,95.32,89.79,92.09,10137685,0
+COIN.US,D,20231115,000000,93.92,100.15,93.07,98.15,11968933,0
+COIN.US,D,20231116,000000,97.68,97.89,94.45,96.92,7073846,0
+COIN.US,D,20231117,000000,97,99.43,94.9,99.05,7373822,0
+COIN.US,D,20231120,000000,100.71,106.46,100.01,106.1,10982256,0
+COIN.US,D,20231121,000000,104,106.0594,101.34,105.49,9348226,0
+COIN.US,D,20231122,000000,106.17,109.99,103.36,109.25,10356518,0
+COIN.US,D,20231124,000000,108.45,116.94,107.98,115.54,11654562,0
+COIN.US,D,20231127,000000,112.58,121.46,112.1828,119.77,14205949,0
+COIN.US,D,20231128,000000,122.05,129.26,119.7005,128.27,17639131,0
+COIN.US,D,20231129,000000,127.82,131.42,126.3,127.82,13908808,0
+COIN.US,D,20231130,000000,126.06,127.14,118.4,124.72,14074010,0
+COIN.US,D,20231201,000000,126.39,134.33,125.88,133.76,13693520,0
+COIN.US,D,20231204,000000,143.53,146.3,137.6,141.09,21561895,0
+COIN.US,D,20231205,000000,140,147.86,139.1762,140.2,18303393,0
+COIN.US,D,20231206,000000,142.5,143.44,134.115,134.63,12584385,0
+COIN.US,D,20231207,000000,131.02,138.48,130.17,136.19,9795672,0
+COIN.US,D,20231208,000000,136.19,146.74,135.85,146.62,12023554,0
+COIN.US,D,20231211,000000,141.5,142.87,135.985,138.02,12160377,0
+COIN.US,D,20231212,000000,139.89,141.75,135.99,139.62,8303476,0
+COIN.US,D,20231213,000000,139.62,150.65,137.15,150.46,12514886,0
+COIN.US,D,20231214,000000,152.1,154.74,149.1,153.63,12095076,0
+COIN.US,D,20231215,000000,151.81,151.92,146.84,147.9,11802287,0
+COIN.US,D,20231218,000000,144.81,155.01,144,153.43,9959902,0
+COIN.US,D,20231219,000000,155.5,162.09,153.61,161.16,13906758,0
+COIN.US,D,20231220,000000,164.73,169.48,160.07,161.86,16021890,0
+COIN.US,D,20231221,000000,166.71,170.17,163.1,168.03,12081482,0
+COIN.US,D,20231222,000000,169.77,178.6955,167.9,175.48,15832867,0
+COIN.US,D,20231226,000000,174.8,178.12,169.05,172.05,12544846,0
+COIN.US,D,20231227,000000,176.32,186.97,175.5,185.24,15569914,0
+COIN.US,D,20231228,000000,179.31,187.39,177.75,186.36,17276287,0
+COIN.US,D,20231229,000000,186.06,187.25,171,173.92,19724384,0
+COIN.US,D,20240102,000000,173.0231,175.57,155.35,156.88,26549365,0
+COIN.US,D,20240103,000000,146,156.25,144.11,152.24,18573798,0
+COIN.US,D,20240104,000000,152.5,161.28,148.8058,155.6,14874267,0
+COIN.US,D,20240105,000000,152.67,157.69,151.09,153.98,10875480,0
+COIN.US,D,20240108,000000,157.8,161.3789,146.51,159.42,18125703,0
+COIN.US,D,20240109,000000,159.6,159.99,151.32,151.99,12959726,0
+COIN.US,D,20240110,000000,149.21,153.4728,143.15,151.29,18718224,0
+COIN.US,D,20240111,000000,159.19,161.04,140.01,141.16,31754164,0
+COIN.US,D,20240112,000000,137.19,141.07,130.37,130.78,20392801,0
+COIN.US,D,20240116,000000,129.435,136.4,126.88,133.88,14789707,0
+COIN.US,D,20240117,000000,130.51,134.26,129.41,133.86,8133091,0
+COIN.US,D,20240118,000000,133.25,137.31,123.93,124.34,14519463,0
+COIN.US,D,20240119,000000,124.34,124.82,118.02,124.75,16692645,0
+COIN.US,D,20240122,000000,124.05,131.7757,122.5,128.21,12042647,0
+COIN.US,D,20240123,000000,122.41,126.145,120.33,124.19,9737109,0
+COIN.US,D,20240124,000000,127.28,127.97,120.79,121.34,9118913,0
+COIN.US,D,20240125,000000,122.38,124.26,118.92,121.01,8166361,0
+COIN.US,D,20240126,000000,127.52,128.1,121.46,125.2,13956345,0
+COIN.US,D,20240129,000000,127.09,136.8892,125.7957,132.82,17813660,0
+COIN.US,D,20240130,000000,136.05,136.7,130.44,130.82,8745746,0
+COIN.US,D,20240131,000000,129.09,135.55,127.57,128.2,9838769,0
+COIN.US,D,20240201,000000,128.75,132.0676,124.24,128.95,8464275,0
+COIN.US,D,20240202,000000,126.9,130.13,125.55,129.22,6109963,0
+COIN.US,D,20240205,000000,128.7,128.89,115.8,117.3,13067336,0
+COIN.US,D,20240206,000000,118.61,120.895,115.9,119.79,6740590,0
+COIN.US,D,20240207,000000,119.68,124.4,114.51,122.07,8985106,0
+COIN.US,D,20240208,000000,127.218,133.0499,125.81,132.55,11315872,0
+COIN.US,D,20240209,000000,142.155,144.55,137.17,141.99,15985064,0
+COIN.US,D,20240212,000000,141.1,150.35,140.985,147.31,10977082,0
+COIN.US,D,20240213,000000,138.39,143.75,137.13,140.39,9568838,0
+COIN.US,D,20240214,000000,151.83,161.125,150.4,160.38,18041752,0
+COIN.US,D,20240215,000000,168.79,172.82,162.08,165.67,22992818,0
+COIN.US,D,20240216,000000,189.05,193.64,178.8,180.31,33233298,0
+COIN.US,D,20240220,000000,179.87,181.31,163.39,173.3,16196519,0
+COIN.US,D,20240221,000000,164.25,168.09,161.19,162.41,10689582,0
+COIN.US,D,20240222,000000,164.85,171.99,163.8,170.91,9027267,0
+COIN.US,D,20240223,000000,167.38,170,160.66,165.98,7191183,0
+COIN.US,D,20240226,000000,168.66,196.95,168.4,193.94,22593709,0
+COIN.US,D,20240227,000000,205.18,209.94,192.09,199.22,22679097,0
+COIN.US,D,20240228,000000,209.41,212.22,197.66,200.8,25397116,0
+COIN.US,D,20240229,000000,206.46,211.31,193.88,203.56,16237764,0
+COIN.US,D,20240301,000000,202.7,206.39,196.0101,205.77,9297387,0
+COIN.US,D,20240304,000000,217.3901,236.46,212.2469,229.15,23294868,0
+COIN.US,D,20240305,000000,230,239.98,215.4,216.77,23863310,0
+COIN.US,D,20240306,000000,229.2,239.9,223.03,238.55,17936728,0
+COIN.US,D,20240307,000000,240,242.87,235.5,242.62,10609304,0
+COIN.US,D,20240308,000000,246,270.5476,244.9,256.62,21883953,0
+COIN.US,D,20240311,000000,270.085,271.65,253.96,254.17,20296431,0
+COIN.US,D,20240312,000000,257.835,260.79,242.09,256.14,14666166,0
+COIN.US,D,20240313,000000,253.36,269.3899,250.53,251.73,17329799,0
+COIN.US,D,20240314,000000,245,248.27,227.24,233.67,18789298,0
+COIN.US,D,20240315,000000,225.06,244.65,222.83,242.36,17256270,0
+COIN.US,D,20240318,000000,238.61,244.05,230.21,239.62,9734544,0
+COIN.US,D,20240319,000000,223.24,233.29,216.16,230.12,12928500,0
+COIN.US,D,20240320,000000,231.38,256.96,228.8,256.88,13834342,0
+COIN.US,D,20240321,000000,260.24,276.38,256.2678,262,16199858,0
+COIN.US,D,20240322,000000,254.24,260.7246,249.55,255.51,9828192,0
+COIN.US,D,20240325,000000,261,283.48,260.25,279.71,13941661,0
+COIN.US,D,20240326,000000,280.12,280.83,266.6901,266.81,10316202,0
+COIN.US,D,20240327,000000,276.22,276.605,253.95,256.7,11092626,0
+COIN.US,D,20240328,000000,260.21,270.79,257.91,265.12,11201564,0
+COIN.US,D,20240401,000000,261.87,268.81,249.2238,252.11,10010691,0
+COIN.US,D,20240402,000000,238.1,248.125,235.99,245.84,8817643,0
+COIN.US,D,20240403,000000,244.04,255.998,243,251.58,6670175,0
+COIN.US,D,20240404,000000,260.15,261.5,249.46,249.61,8098342,0
+COIN.US,D,20240405,000000,244.91,253.96,240.2,240.9,8438580,0
+COIN.US,D,20240408,000000,252.859,261.63,249.68,256.99,10042177,0
+COIN.US,D,20240409,000000,253.225,254.55,241.1,242.95,7824680,0
+COIN.US,D,20240410,000000,238.24,251.265,234.12,250.99,8416023,0
+COIN.US,D,20240411,000000,250.99,264.3,247.3103,263.01,8655112,0
+COIN.US,D,20240412,000000,259.42,259.97,244.3101,245.75,9051648,0
+COIN.US,D,20240415,000000,247.94,249.7392,222.14,223.41,11239787,0
+COIN.US,D,20240416,000000,223,223,205.67,218.83,16472144,0
+COIN.US,D,20240417,000000,222.04,224.87,205.9,213.78,9440213,0
+COIN.US,D,20240418,000000,215.57,228.05,213.25,218.08,9403920,0
+COIN.US,D,20240419,000000,223.83,227.76,210.18,210.96,9335549,0
+COIN.US,D,20240422,000000,216.79,227.14,215.033,225.86,8207010,0
+COIN.US,D,20240423,000000,223.62,238.67,223.61,236.43,7338353,0
+COIN.US,D,20240424,000000,236.83,239,223.87,224.37,6737434,0
+COIN.US,D,20240425,000000,216.045,225.94,213.64,223.61,5143505,0
+COIN.US,D,20240426,000000,220.77,237.02,218.66,236.32,6044874,0
+COIN.US,D,20240429,000000,229.942,230.32,216.54,218.16,9576110,0
+COIN.US,D,20240430,000000,214.3501,216.57,202.59,203.93,9127863,0
+COIN.US,D,20240501,000000,199,218.52,198.2,210.09,10191466,0
+COIN.US,D,20240502,000000,216.48,232.71,210.76,228.85,12454215,0
+COIN.US,D,20240503,000000,230.9,232.25,216.55,223.25,13739132,0
+COIN.US,D,20240506,000000,225.84,235.8,224.9,226.93,9690593,0
+COIN.US,D,20240507,000000,226.94,230.82,214.12,214.34,8169566,0
+COIN.US,D,20240508,000000,209.5,214.9,206.525,211.2,4615442,0
+COIN.US,D,20240509,000000,210.22,213.8497,205.11,210.45,4649731,0
+COIN.US,D,20240510,000000,214.5,214.87,200.5,200.92,7423528,0
+COIN.US,D,20240513,000000,204,206.665,197.64,199.51,7542161,0
+COIN.US,D,20240514,000000,195.96,206.9669,194.93,203.05,5356047,0
+COIN.US,D,20240515,000000,212.21,221.4,207.7,219.91,9339278,0
+COIN.US,D,20240516,000000,215,216.4499,198.64,199.17,12185482,0
+COIN.US,D,20240517,000000,205.66,210.67,199.8315,207.6,8688627,0
+COIN.US,D,20240520,000000,207.96,226.26,203.72,225.19,11223310,0
+COIN.US,D,20240521,000000,231.97,233.65,220.12,225.78,10704505,0
+COIN.US,D,20240522,000000,225.01,238.77,221.2089,231.51,8933689,0
+COIN.US,D,20240523,000000,233.81,234.32,217.66,218.86,9428333,0
+COIN.US,D,20240524,000000,221,237.79,220.05,237.65,10249246,0
+COIN.US,D,20240528,000000,235.45,247.1319,231.05,245,10843128,0
+COIN.US,D,20240529,000000,239.02,240.49,233.18,236.65,6801950,0
+COIN.US,D,20240530,000000,241.1,248.86,233.38,234.76,9349187,0
+COIN.US,D,20240531,000000,239.28,240.41,219.17,225.92,10123077,0
+COIN.US,D,20240603,000000,232.5,239.2,224.69,231.39,7333118,0
+COIN.US,D,20240604,000000,230.23,247.2,230.1557,244.2,10854296,0
+COIN.US,D,20240605,000000,246.86,251.89,240.7,251.4,9383502,0
+COIN.US,D,20240606,000000,250,263.7999,248.75,257.08,9494574,0
+COIN.US,D,20240607,000000,256.185,263.1799,243.86,244.16,9315341,0
+COIN.US,D,20240610,000000,241.11,253.43,239.53,249.81,6344848,0
+COIN.US,D,20240611,000000,242.93,245.66,234.09,244.2,8991286,0
+COIN.US,D,20240612,000000,251.8,263.2599,250.58,254.96,11134677,0
+COIN.US,D,20240613,000000,253.77,257.13,243.26,247.64,8666222,0
+COIN.US,D,20240614,000000,246.16,250.25,237.0647,244.5,7146478,0
+COIN.US,D,20240617,000000,239.87,248.64,234.23,245.1,6662888,0
+COIN.US,D,20240618,000000,238.25,242.8,234.6,235.95,6198915,0
+COIN.US,D,20240620,000000,237.36,240.49,228.44,235.03,6888927,0
+COIN.US,D,20240621,000000,227,228.2521,220.71,225.86,11385791,0
+COIN.US,D,20240624,000000,217.22,221.444,207.71,212.31,10761957,0
+COIN.US,D,20240625,000000,217,222.88,213.22,221.71,8067068,0
+COIN.US,D,20240626,000000,220,223.73,212.462,214.58,6574922,0
+COIN.US,D,20240627,000000,217.6,225.7623,216.32,224,5641211,0
+COIN.US,D,20240628,000000,223.95,225.53,218.8,222.23,10944920,0
+COIN.US,D,20240701,000000,226,236.0386,224.042,233.37,7739846,0
+COIN.US,D,20240702,000000,231.34,234.97,226.3201,227.51,4407039,0
+COIN.US,D,20240703,000000,223.81,227.11,222.22,224.94,3241672,0
+COIN.US,D,20240705,000000,213.48,225.13,209.45,223.68,10148535,0
+COIN.US,D,20240708,000000,226.51,226.51,217.75,220.56,5615247,0
+COIN.US,D,20240709,000000,223.55,225.64,218.68,219.97,5357306,0
+COIN.US,D,20240710,000000,221.64,223.3329,215.135,219.56,4481941,0
+COIN.US,D,20240711,000000,224.37,227.15,213.57,214.63,7037917,0
+COIN.US,D,20240712,000000,215.34,222.15,214.57,218.02,4949046,0
+COIN.US,D,20240715,000000,229.38,247.5,228,242.85,14439465,0
+COIN.US,D,20240716,000000,243.19,252.12,234.2,251.49,10270722,0
+COIN.US,D,20240717,000000,245.895,255.9,241.31,249.1,8883291,0
+COIN.US,D,20240718,000000,251.21,253.87,230.57,233.24,8848527,0
+COIN.US,D,20240719,000000,235.1,259.8,233.5,257.79,12501856,0
+COIN.US,D,20240722,000000,260.47,266,252.8419,265.15,11282196,0
+COIN.US,D,20240723,000000,263.6,272.55,257.2903,257.63,9275617,0
+COIN.US,D,20240724,000000,261,265,243.75,245.06,8141082,0
+COIN.US,D,20240725,000000,239.26,241.64,226.3,231.52,8482505,0
+COIN.US,D,20240726,000000,243.34,249.16,237.56,242.93,7917446,0
+COIN.US,D,20240729,000000,251.55,255.42,234,234.2,9467677,0
+COIN.US,D,20240730,000000,235.62,239,223.03,224.46,6053909,0
+COIN.US,D,20240731,000000,233,234.1099,224.04,224.36,4771650,0
+COIN.US,D,20240801,000000,226.6,227.1,207.82,212.64,8920020,0
+COIN.US,D,20240802,000000,213.12,219.2999,199.38,204.44,10063929,0
+COIN.US,D,20240805,000000,162.01,197.88,161.13,189.47,18734646,0
+COIN.US,D,20240806,000000,191.99,197.4,182.7,194.17,7050554,0
+COIN.US,D,20240807,000000,196.8,199.9522,177.39,178.91,8324432,0
+COIN.US,D,20240808,000000,185.67,194.9799,182.4621,192.32,7421563,0
+COIN.US,D,20240809,000000,191.29,199.1,189.78,196.29,5255873,0
+COIN.US,D,20240812,000000,194.3,197.69,188.2934,191.74,5742782,0
+COIN.US,D,20240813,000000,193.13,201.0999,191.87,197.94,4795479,0
+COIN.US,D,20240814,000000,200.9,201.97,192.4,195.96,5027037,0
+COIN.US,D,20240815,000000,198.52,205.07,196.2,197.12,6068323,0
+COIN.US,D,20240816,000000,199,205.95,197.14,205.31,6240504,0
+COIN.US,D,20240819,000000,203.335,207.49,200.35,204.46,6304182,0
+COIN.US,D,20240820,000000,209.1,209.8,191.21,197.25,12353738,0
+COIN.US,D,20240821,000000,197.16,207,195.11,206.23,7502443,0
+COIN.US,D,20240822,000000,204.78,207.1,197.43,198.43,5284897,0
+COIN.US,D,20240823,000000,200.97,211.92,200,211.4,8304223,0
+COIN.US,D,20240826,000000,209.3,210.85,202.68,204,5437092,0
+COIN.US,D,20240827,000000,201.84,202.5,194.1,198.3,5992876,0
+COIN.US,D,20240828,000000,195.02,197.49,187.73,190.2,4995742,0
+COIN.US,D,20240829,000000,194,196.5,187.6001,188.28,3841810,0
+COIN.US,D,20240830,000000,189.215,189.94,180.04,183.36,7307184,0
+COIN.US,D,20240903,000000,182,182.7,168.07,169.13,9746643,0
+COIN.US,D,20240904,000000,166.5,169.04,160.67,163.22,7826441,0
+COIN.US,D,20240905,000000,161.62,166.37,158.12,159.7,5732706,0
+COIN.US,D,20240906,000000,163.24,164.15,146.12,147.35,11026602,0
+COIN.US,D,20240909,000000,151.27,157.4,150.06,155.05,9256668,0
+COIN.US,D,20240910,000000,155.01,159.14,149.51,158.46,5824762,0
+COIN.US,D,20240911,000000,153.56,158.84,149.95,157.15,6417381,0
+COIN.US,D,20240912,000000,158.61,165.43,156.1,162.89,6697238,0
+COIN.US,D,20240913,000000,162.24,168.93,161.58,163.05,5953642,0
+COIN.US,D,20240916,000000,158.5,163.16,155.88,161.5,4686237,0
+COIN.US,D,20240917,000000,164.14,167.67,160.5,162.45,5225172,0
+COIN.US,D,20240918,000000,161.54,169.1,160.8,162.64,5027374,0
+COIN.US,D,20240919,000000,172,175.39,167,168.24,9299066,0
+COIN.US,D,20240920,000000,168.99,173.3914,165.4,170.09,8152342,0
+COIN.US,D,20240923,000000,171.3,173.5667,168.7,170.22,4933242,0
+COIN.US,D,20240924,000000,170.38,172.25,163.8081,171.68,6035486,0
+COIN.US,D,20240925,000000,170.3,173.935,166.88,167.08,5359903,0
+COIN.US,D,20240926,000000,170.61,181.49,170.26,179.93,12455160,0
+COIN.US,D,20240927,000000,183.07,192.45,179.5,191.23,10563371,0
+COIN.US,D,20240930,000000,184.19,185.4099,177,178.17,11739577,0
+COIN.US,D,20241001,000000,178.72,178.9,160,165.01,15210465,0
+COIN.US,D,20241002,000000,163.03,169.29,161.39,164.47,7881090,0
+COIN.US,D,20241003,000000,162.83,166.41,161.41,163.1,4298586,0
+COIN.US,D,20241004,000000,167.96,171.2431,164,170.91,6874436,0
+COIN.US,D,20241007,000000,172,176.1483,166.892,168.92,6797536,0
+COIN.US,D,20241008,000000,166.36,170.0499,165.02,167.69,5696090,0
+COIN.US,D,20241009,000000,167.69,172.49,165.78,166.97,5725046,0
+COIN.US,D,20241010,000000,166.05,167.31,161.87,164.27,5379854,0
+COIN.US,D,20241011,000000,165.54,179.1799,165.22,176.38,10767071,0
+COIN.US,D,20241014,000000,181.185,197.69,178.27,196.35,18131377,0
+COIN.US,D,20241015,000000,195.68,204.9,188.31,196.34,17324804,0
+COIN.US,D,20241016,000000,203.53,212.4199,197.6002,210.48,13969969,0
+COIN.US,D,20241017,000000,209.2,209.45,201.13,204.2,8908025,0
+COIN.US,D,20241018,000000,208.05,220.26,207.1403,220.21,13569592,0
+COIN.US,D,20241021,000000,215.4,216.86,208.13,213.72,12686426,0
+COIN.US,D,20241022,000000,209.45,215.95,207.3,210.72,7485083,0
+COIN.US,D,20241023,000000,206.3,209.7,194.6,198.93,10350138,0
+COIN.US,D,20241024,000000,206.868,210.55,200.8,209.16,9925395,0
+COIN.US,D,20241025,000000,208.3,213.67,203.4,205.04,9261318,0
+COIN.US,D,20241028,000000,213.35,218,210.5,216.1,10458713,0
+COIN.US,D,20241029,000000,220.905,223.9,216.11,219.66,11542187,0
+COIN.US,D,20241030,000000,213.1,220.46,209.47,211.74,9515860,0
+COIN.US,D,20241031,000000,203.73,206,178.82,179.25,18892021,0
+COIN.US,D,20241101,000000,180,190.94,179.54,182.88,14443372,0
+COIN.US,D,20241104,000000,180.09,186.95,176.38,186.27,11348805,0
+COIN.US,D,20241105,000000,185.59,197.25,185.51,193.96,9950753,0
+COIN.US,D,20241106,000000,221.479,257.6799,221.11,254.31,35456033,0
+COIN.US,D,20241107,000000,245.63,259.69,242.3401,255.58,16655328,0
+COIN.US,D,20241108,000000,257.67,273.5,257.15,270.74,17431714,0
+COIN.US,D,20241111,000000,300.305,334.86,296,324.24,42437496,0
+COIN.US,D,20241112,000000,310.05,327,306.1,319.13,24819575,0
+COIN.US,D,20241113,000000,325.01,332.35,282.66,284.72,27997385,0
+COIN.US,D,20241114,000000,290.81,292.5653,274.3006,278.84,17375321,0
+COIN.US,D,20241115,000000,282.51,306.455,276.0207,305.85,18020587,0
+COIN.US,D,20241118,000000,301.835,329.59,288.5,325.41,25713700,0
+COIN.US,D,20241119,000000,322.08,327.24,315.5,324.57,13447870,0
+COIN.US,D,20241120,000000,332.25,341.75,303.8018,320.01,22875208,0
+COIN.US,D,20241121,000000,329.95,330.5,288.55,295.23,25187378,0
+COIN.US,D,20241122,000000,294.885,311.37,290.8,304.64,12187194,0
+COIN.US,D,20241125,000000,309,317.46,291.2,312.22,14645910,0
+COIN.US,D,20241126,000000,298.26,309.1999,289.125,293.29,13215743,0
+COIN.US,D,20241127,000000,302.78,314.29,295.36,310.98,13290830,0
+COIN.US,D,20241129,000000,311.95,316.3,295.81,296.2,9550236,0
+COIN.US,D,20241202,000000,302.03,311.47,299.5,302.4,11221114,0
+COIN.US,D,20241203,000000,296.782,314.43,296.65,309.35,10069342,0
+COIN.US,D,20241204,000000,312,332,309.12,330.94,15798008,0
+COIN.US,D,20241205,000000,343.36,349.4928,315.17,320.57,19769913,0
+COIN.US,D,20241206,000000,328.555,349.75,325.499,343.62,16759232,0
+COIN.US,D,20241209,000000,339.91,340.16,309.68,310.52,16974808,0
+COIN.US,D,20241210,000000,318.03,318.7399,298.52,302.42,11930554,0
+COIN.US,D,20241211,000000,311.85,320.9,308.82,313.81,10253357,0
+COIN.US,D,20241212,000000,317.76,323.5,307.75,312.96,8324441,0
+COIN.US,D,20241213,000000,316,317.18,305.25,310.58,5832592,0
+COIN.US,D,20241216,000000,316.895,326.23,314.77,315.31,11461361,0
+COIN.US,D,20241217,000000,319.835,323.0666,303.5,311.64,7440580,0
+COIN.US,D,20241218,000000,308,312.14,275.81,279.86,12615166,0
+COIN.US,D,20241219,000000,290.64,295.483,268.88,273.92,11708602,0
+COIN.US,D,20241220,000000,266.13,281.74,261.87,278.71,10009833,0
+COIN.US,D,20241223,000000,274.52,275.33,263.07,268.15,6853452,0
+COIN.US,D,20241224,000000,273.22,284,271.86,279.62,4805053,0
+COIN.US,D,20241226,000000,275.575,279.236,271.39,274.41,4419780,0
+COIN.US,D,20241227,000000,274.2,274.25,263.21,265.71,5553958,0
+COIN.US,D,20241230,000000,259.98,260.5,247.6,255.56,7727062,0
+COIN.US,D,20241231,000000,262.97,263.66,246.37,248.3,5414921,0
+COIN.US,D,20250102,000000,256.48,262.31,251,257.21,6289520,0
+COIN.US,D,20250103,000000,259.89,271.59,258.59,270.65,5990830,0
+COIN.US,D,20250106,000000,279.07,293.6,271.75,287.76,10834985,0
+COIN.US,D,20250107,000000,286.74,287.58,260.24,264.33,11614723,0
+COIN.US,D,20250108,000000,263.88,267,252.99,260.01,5951138,0
+COIN.US,D,20250110,000000,257.77,261.8699,248.05,258.78,5579228,0
+COIN.US,D,20250113,000000,246.98,251.81,240.77,251.2,7019454,0
+COIN.US,D,20250114,000000,261.725,263,251,255.37,5704136,0
+COIN.US,D,20250115,000000,266.87,278.32,264.44,274.93,9113854,0
+COIN.US,D,20250116,000000,274,285.02,268.14,281.63,6751127,0
+COIN.US,D,20250117,000000,292,300.3499,289.3299,295.48,11290135,0
+COIN.US,D,20250121,000000,298.52,303.0999,273.62,294.19,12912361,0
+COIN.US,D,20250122,000000,290.455,298.7999,286.28,295.85,6668857,0
+COIN.US,D,20250123,000000,289.735,303.56,287.9,296.01,11534819,0
+COIN.US,D,20250124,000000,300,310.6125,297.62,298,9763288,0
+COIN.US,D,20250127,000000,283.7,289.78,265.2,277.99,12238826,0
+COIN.US,D,20250128,000000,280.495,284.84,276,281.82,4516627,0
+COIN.US,D,20250129,000000,281.82,294.38,277.01,291,6255868,0
+COIN.US,D,20250130,000000,293.715,306,293.02,301.3,8637528,0
+COIN.US,D,20250131,000000,300.86,304.73,287.22,291.33,6534008,0
+COIN.US,D,20250203,000000,272.98,288.76,269.3,284.41,9517730,0
+COIN.US,D,20250204,000000,283,289.39,278.63,280.39,6013474,0
+COIN.US,D,20250205,000000,283.61,285.76,274.56,275.14,5373185,0
+COIN.US,D,20250206,000000,279.52,284.6,269,270.37,6717660,0
+COIN.US,D,20250207,000000,274.045,282.57,271.75,274.49,7885553,0
+COIN.US,D,20250210,000000,280.4,285.558,274.6,280.22,5521775,0
+COIN.US,D,20250211,000000,277.55,279,265.83,266.9,6914996,0
+COIN.US,D,20250212,000000,264.39,277.8,263.48,274.9,6362794,0
+COIN.US,D,20250213,000000,284,302.4,282.5,298.11,18900225,0
+COIN.US,D,20250214,000000,288.015,291.55,274,274.31,19269693,0
+COIN.US,D,20250218,000000,278.8,279.18,260.5,264.63,11564805,0
+COIN.US,D,20250219,000000,265.755,267,257.68,258.67,6813776,0
+COIN.US,D,20250220,000000,260.66,262.25,250.3701,256.59,6400698,0
+COIN.US,D,20250221,000000,266.99,267.8,234.76,235.38,17195492,0
+COIN.US,D,20250224,000000,239.14,240.24,223.6,227.22,12124972,0
+COIN.US,D,20250225,000000,219.97,222.85,205.12,212.49,15192605,0
+COIN.US,D,20250226,000000,212.63,218.57,207.99,212.96,7900637,0
+COIN.US,D,20250227,000000,218.13,221.58,207.79,208.37,8082369,0
+COIN.US,D,20250228,000000,205.27,216.44,201.1,215.62,9031205,0
+COIN.US,D,20250303,000000,232.23,233.4,203.44,205.75,15997815,0
+COIN.US,D,20250304,000000,200.52,218.94,193.09,212.55,13060876,0
+COIN.US,D,20250305,000000,214.89,223.1499,208,222.45,9581601,0
+COIN.US,D,20250306,000000,214.51,226.6,213,214.17,8405387,0
+COIN.US,D,20250307,000000,214.89,222.05,206.77,217.45,8615050,0
+COIN.US,D,20250310,000000,205.075,206.8398,176.85,179.23,18664120,0
+COIN.US,D,20250311,000000,186,195.69,183.3039,191.69,11382232,0
+COIN.US,D,20250312,000000,195.4,199.2,183.75,191.73,9616785,0
+COIN.US,D,20250313,000000,188.62,188.85,177.11,177.49,9559390,0
+COIN.US,D,20250314,000000,183.81,186.74,179.16,183.12,9454350,0
+COIN.US,D,20250317,000000,182,193.24,180.77,188.96,7216486,0
+COIN.US,D,20250318,000000,185,186.49,178.78,181.14,7408224,0
+COIN.US,D,20250319,000000,184.8336,193.7774,182.8,189.75,8194232,0
+COIN.US,D,20250320,000000,185.888,193.93,185.8794,190.38,6717964,0
+COIN.US,D,20250321,000000,185.57,190.7249,183.75,189.86,7344825,0
+COIN.US,D,20250324,000000,197.5,203.25,194.415,203.04,9489458,0
+COIN.US,D,20250325,000000,202.13,206.93,198.34,204.23,7877691,0
+COIN.US,D,20250326,000000,203,205.9999,192.2906,193.95,7147921,0
+COIN.US,D,20250327,000000,192.97,195.3256,187.8001,188.58,5426320,0
+COIN.US,D,20250328,000000,185.72,186.79,172.99,173.93,10040219,0
+COIN.US,D,20250331,000000,169.38,173.58,163.52,172.23,7781307,0
+COIN.US,D,20250401,000000,172.82,176.05,168.545,174.52,5489688,0
+COIN.US,D,20250402,000000,170.57,184.11,170.35,182.95,8208560,0
+COIN.US,D,20250403,000000,168.58,172.03,164.65,170.76,9556230,0
+COIN.US,D,20250404,000000,166.02,167.5,147.17,160.55,14570757,0
+COIN.US,D,20250407,000000,146.042,167.4,142.58,157.28,13251702,0
+COIN.US,D,20250408,000000,165.2,167.8,147.35,151.47,11117448,0
+COIN.US,D,20250409,000000,150.08,183.9,150.08,177.09,15257952,0
+COIN.US,D,20250410,000000,168.5,173.815,159.1125,169.62,11196328,0
+COIN.US,D,20250411,000000,171.3,178,167,175.5,7769267,0
+COIN.US,D,20250414,000000,180.5,182.39,172.005,176.58,6427119,0
+COIN.US,D,20250415,000000,177.74,179.7678,172.3,175.57,5369511,0
+COIN.US,D,20250416,000000,170.5,174.8,168.5,172.21,5226684,0
+COIN.US,D,20250417,000000,172.6,177.5,171.3,175.03,5125340,0
+COIN.US,D,20250421,000000,175.1,177.98,171.4072,175,5054685,0
+COIN.US,D,20250422,000000,178.79,193.49,178.4,190,12807010,0
+COIN.US,D,20250423,000000,197.75,200.8,191.52,194.8,9870189,0
+COIN.US,D,20250424,000000,193.415,204.21,193.1,203.87,6840552,0
+COIN.US,D,20250425,000000,205.57,211.62,203.74,209.64,8060880,0
+COIN.US,D,20250428,000000,208.2,208.78,197.42,205.27,7624239,0
+COIN.US,D,20250429,000000,205.3,207.4,203.135,206.13,4254888,0
+COIN.US,D,20250430,000000,199.67,203.04,195.55,202.89,4769427,0
+COIN.US,D,20250501,000000,208.455,208.75,201.16,201.3,6243165,0
+COIN.US,D,20250502,000000,204.7,209,202.36,204.93,6133292,0
+COIN.US,D,20250505,000000,201.725,204.11,198.65,199.4,5108712,0
+COIN.US,D,20250506,000000,195.38,198.76,193.34,196.89,4672601,0
+COIN.US,D,20250507,000000,199.825,200.4831,193.81,196.56,4857343,0
+COIN.US,D,20250508,000000,205.305,210.47,202.81,206.5,14389953,0
+COIN.US,D,20250509,000000,204.52,214.13,198.77,199.32,16384204,0
+COIN.US,D,20250512,000000,208.94,213.6,205.61,207.22,14944202,0
+COIN.US,D,20250513,000000,231.71,260.42,231.49,256.9,39119016,0
+COIN.US,D,20250514,000000,256.855,264.49,253.55,263.41,18344716,0
+COIN.US,D,20250515,000000,256.5,257.85,240,244.44,25917211,0
+COIN.US,D,20250516,000000,249.755,270.45,248.83,266.46,72627546,0
+COIN.US,D,20250519,000000,259.78,267.6,259.7,263.99,12437618,0
+COIN.US,D,20250520,000000,265.12,265.3599,257.2485,261.38,8624570,0
+COIN.US,D,20250521,000000,260.2,270.38,257.75,258.99,11747972,0
+COIN.US,D,20250522,000000,265.13,277.01,263.51,271.95,15613719,0
+COIN.US,D,20250523,000000,263,268.04,260.34,263.16,9290348,0
+COIN.US,D,20250527,000000,269.025,270.1,264.67,266.4,7884467,0
+COIN.US,D,20250528,000000,265.7,265.7,253.8,254.29,8305297,0
+COIN.US,D,20250529,000000,258.72,258.94,246.76,248.84,7697224,0
+COIN.US,D,20250530,000000,246.87,249.96,244.13,246.62,6070949,0
+COIN.US,D,20250602,000000,247.46,249.86,240.91,246.72,6187956,0
+COIN.US,D,20250603,000000,248.39,260.6,246.2182,258.91,9946425,0
+COIN.US,D,20250604,000000,257.525,261.57,254.34,256,6026838,0
+COIN.US,D,20250605,000000,261.05,265.65,240.08,244.2,12017059,0
+COIN.US,D,20250606,000000,250.525,256.17,249.78,251.27,7360213,0
+COIN.US,D,20250609,000000,255.66,258.25,252.4,256.63,6064774,0
+COIN.US,D,20250610,000000,258.875,262.4,251.63,254.94,5857966,0
+COIN.US,D,20250611,000000,257.21,259.9,249.06,250.68,5986082,0
+COIN.US,D,20250612,000000,246.515,247.75,239.3459,241.05,7725301,0
+COIN.US,D,20250613,000000,237.45,243.2,235.292,242.71,7062666,0
+COIN.US,D,20250616,000000,247.765,263.3,245.32,261.57,12034651,0
+COIN.US,D,20250617,000000,256.63,259.6275,248.68,253.85,9050764,0
+COIN.US,D,20250618,000000,254,299.32,251.88,295.29,37434259,0
+COIN.US,D,20250620,000000,303.58,310.75,298.1,308.38,31468823,0
+COIN.US,D,20250623,000000,302.075,314.25,294.5601,307.59,17553692,0
+COIN.US,D,20250624,000000,314.39,348.97,311.9,344.82,29670921,0
+COIN.US,D,20250625,000000,360.595,369.28,343.62,355.37,30154317,0
+COIN.US,D,20250626,000000,354.53,382,354.53,375.07,27371413,0
+COIN.US,D,20250627,000000,369.54,372.5,346.66,353.43,29000430,0
+COIN.US,D,20250630,000000,359.225,360.45,347.9,350.49,11227558,0
+COIN.US,D,20250701,000000,339.98,353.3956,334,335.33,13132139,0
+COIN.US,D,20250702,000000,340.58,357.1599,338.68,354.45,12493120,0
+COIN.US,D,20250703,000000,350.345,357.8699,348.5,355.8,6704285,0
+COIN.US,D,20250707,000000,354.2,363.9999,351,357.1,7885346,0
+COIN.US,D,20250708,000000,362.75,368.79,348,354.82,9734990,0
+COIN.US,D,20250709,000000,358.63,374,353.2901,373.85,13238439,0
+COIN.US,D,20250710,000000,372.405,389.16,369,388.96,17241596,0
+COIN.US,D,20250711,000000,390.185,395.5,378.37,387.06,16694618,0
+COIN.US,D,20250714,000000,392.495,398.5,388.58,394.01,12473533,0
+COIN.US,D,20250715,000000,391.525,400.8799,373.0201,388.02,16889292,0
+COIN.US,D,20250716,000000,392.8,405.88,391.46,398.2,14404657,0
+COIN.US,D,20250717,000000,399.7,415.9599,394.277,410.75,16840535,0
+COIN.US,D,20250718,000000,419.82,444.645,406.5,419.78,28063197,0
+COIN.US,D,20250721,000000,425.55,436.3799,413.44,413.63,17018145,0
+COIN.US,D,20250722,000000,419.1,420.9799,394.37,404.44,14554940,0
+COIN.US,D,20250723,000000,399.99,400.72,387.12,397.81,12433159,0
+COIN.US,D,20250724,000000,404.25,405.3077,392,396.7,7904563,0
+COIN.US,D,20250725,000000,391.9,397.48,386.385,391.66,8643321,0
+COIN.US,D,20250728,000000,394.615,395.39,375.26,379.49,11270400,0
+COIN.US,D,20250729,000000,383.585,384.7799,365.74,371.44,9334666,0
+COIN.US,D,20250730,000000,382.95,386.58,372.71,377.48,11099969,0
+COIN.US,D,20250731,000000,382.89,387.14,376.83,377.76,12371232,0
+COIN.US,D,20250801,000000,335.14,337.5825,310.55,314.69,31342212,0
+COIN.US,D,20250804,000000,319.54,324,311,318.17,12106371,0
+COIN.US,D,20250805,000000,307.11,312.85,297.2,297.99,16863874,0
+COIN.US,D,20250806,000000,297.55,304.77,293.3101,303.58,15982739,0
+COIN.US,D,20250807,000000,311.23,317.94,306.98,310.79,13857155,0
+COIN.US,D,20250808,000000,311.44,313.7,301.23,310.54,9253803,0
+COIN.US,D,20250811,000000,322.1,333.66,318.8,319.62,14664369,0
+COIN.US,D,20250812,000000,329.35,329.86,314.159,322.62,9985842,0
+COIN.US,D,20250813,000000,328.21,345.3899,321.5301,327.01,15399789,0
+COIN.US,D,20250814,000000,320.49,327.451,316.8,324.89,9403598,0
+COIN.US,D,20250815,000000,322.85,323.4,314.56,317.55,7881210,0
+COIN.US,D,20250818,000000,311.48,324.29,307.11,320.73,8798755,0
+COIN.US,D,20250819,000000,320.69,322.59,301.45,302.07,10327734,0
+COIN.US,D,20250820,000000,304.27,306.45,291.46,304.39,8570325,0
+COIN.US,D,20250821,000000,301.415,304.9999,297.8001,300.28,5743375,0
+COIN.US,D,20250822,000000,300.59,322.26,297.19,319.85,13029182,0
+COIN.US,D,20250825,000000,312.175,315.59,305.1,306,8473899,0
+COIN.US,D,20250826,000000,304,309.2,300.37,308.48,7745448,0
+COIN.US,D,20250827,000000,307.21,312.41,306.69,308.97,5746292,0
+COIN.US,D,20250828,000000,312.56,315.95,306,308.47,6292468,0
+COIN.US,D,20250829,000000,306.19,308.22,301.5,304.54,6611440,0
+COIN.US,D,20250902,000000,299.97,310.41,295.4,303.56,6814856,0
+COIN.US,D,20250903,000000,305.01,308.371,301.15,302.31,5220799,0
+COIN.US,D,20250904,000000,301.96,307.7705,300.01,306.8,6211763,0
+COIN.US,D,20250905,000000,313.85,315.74,292.56,299.07,11366974,0
+COIN.US,D,20250908,000000,301.88,306.6,297.1501,302.2,8824124,0
+COIN.US,D,20250909,000000,303.77,319.3905,303.6,318.78,10361311,0
+COIN.US,D,20250910,000000,321.4,328.6691,312.53,315.34,8664815,0
+COIN.US,D,20250911,000000,319,326,315.53,323.95,7702730,0
+COIN.US,D,20250912,000000,328.025,329.49,319.8,323.04,6929358,0
+COIN.US,D,20250915,000000,322.87,328.44,320.965,327.02,6896855,0
+COIN.US,D,20250916,000000,332.25,333.6,321.3,327.91,7434920,0
+COIN.US,D,20250917,000000,325.96,328.49,311.3,320.56,8921227,0
+COIN.US,D,20250918,000000,325.82,351.89,323.52,343.13,17324499,0
+COIN.US,D,20250919,000000,342.76,349.7,337.66,342.46,13272061,0
+COIN.US,D,20250922,000000,333.435,336.2,328.19,331.95,8720685,0
+COIN.US,D,20250923,000000,333.38,335.6768,317.7,320.07,8245911,0
+COIN.US,D,20250924,000000,323.76,327.3177,320.76,321.77,4869807,0
+COIN.US,D,20250925,000000,314.33,317.99,304.36,306.69,8865274,0
+COIN.US,D,20250926,000000,308.58,314.2374,303.4,312.59,6714775,0
+COIN.US,D,20250929,000000,318.01,334.3799,316.3498,333.99,12066051,0
+COIN.US,D,20250930,000000,329.995,338.1,329.662,337.49,6674692,0
+COIN.US,D,20251001,000000,343.26,349.865,340.5,346.17,8843877,0
+COIN.US,D,20251002,000000,354.76,376.1299,353.4,372.07,15750411,0
+COIN.US,D,20251003,000000,373.35,383.4999,370.03,380.02,13648176,0
+COIN.US,D,20251006,000000,390.325,392.85,380.5015,386.07,8692960,0
+COIN.US,D,20251007,000000,386.84,388,363.01,375.78,9146307,0
+COIN.US,D,20251008,000000,378.62,390.49,375.635,387.27,7122777,0
+COIN.US,D,20251009,000000,384.26,392.155,381.8,387,6849024,0
+COIN.US,D,20251010,000000,387.66,402.16,351.63,357.01,17223613,0
+COIN.US,D,20251013,000000,363.2,364.895,341.84,356.99,10318439,0
+COIN.US,D,20251014,000000,340.85,353.5,334.77,341.55,9446049,0
+COIN.US,D,20251015,000000,345.81,347.8285,333.1,336.3,7947302,0
+COIN.US,D,20251016,000000,338.485,342.6999,328.71,330.25,7611886,0
+COIN.US,D,20251017,000000,319.41,336.3,317.77,336.02,9571073,0
+COIN.US,D,20251020,000000,342.21,354.06,338.75,343.78,7544064,0
+COIN.US,D,20251021,000000,342.28,344.79,335.5,338.62,6030873,0
+COIN.US,D,20251022,000000,333.88,334.72,310.4801,320.33,12737834,0
+COIN.US,D,20251023,000000,323,328.39,318.5,322.76,5866792,0
+COIN.US,D,20251024,000000,334.995,356.88,333,354.46,13893113,0
+COIN.US,D,20251027,000000,362.82,373.25,357.3,361.43,9688335,0
+COIN.US,D,20251028,000000,363.23,368.125,354.07,355.22,6527799,0
+COIN.US,D,20251029,000000,357.425,360,345.21,348.61,7560500,0
+COIN.US,D,20251030,000000,343.47,344.215,328.21,328.51,8947687,0
+COIN.US,D,20251031,000000,336,361.4,334.43,343.78,13757301,0
+COIN.US,D,20251103,000000,340.87,342.8,325.8801,330.42,9341726,0
+COIN.US,D,20251104,000000,319,325.45,306.85,307.32,12420251,0
+COIN.US,D,20251105,000000,315.885,324.14,310.8401,319.3,8215486,0
+COIN.US,D,20251106,000000,316.5,316.6,294.72,295.22,12191181,0
+COIN.US,D,20251107,000000,290.2,310.93,283.65,309.14,11984207,0
+COIN.US,D,20251110,000000,323.02,324.8,311.66,317.93,8949778,0
+COIN.US,D,20251111,000000,312.2,317.0899,303.59,304.01,7095194,0
+COIN.US,D,20251112,000000,309.23,311.5,301.46,304,6967628,0
+COIN.US,D,20251113,000000,301.66,303.96,279.83,283.14,11109537,0
+COIN.US,D,20251114,000000,269.52,292.76,268.16,284,11784788,0
+COIN.US,D,20251117,000000,274.92,277.83,258.22,263.95,15822422,0
+COIN.US,D,20251118,000000,261.75,271,261,261.79,10854478,0
+COIN.US,D,20251119,000000,261.865,262.8199,247.02,257.29,13287276,0
+COIN.US,D,20251120,000000,259.98,263.63,236,238.16,15524200,0
+COIN.US,D,20251121,000000,243.915,246.13,231.17,240.41,12396471,0
+COIN.US,D,20251124,000000,244.68,257.95,243.0101,255.97,10005785,0
+COIN.US,D,20251125,000000,247.755,254.37,240.74,254.12,8525315,0
+COIN.US,D,20251126,000000,256.2,266.6225,253.8432,264.97,9929309,0
+COIN.US,D,20251128,000000,274.005,279.87,269.2901,272.82,8977766,0
+COIN.US,D,20251201,000000,260.525,265.9,252.2,259.84,12119333,0
+COIN.US,D,20251202,000000,267.68,272.55,263.21,263.26,9059342,0
+COIN.US,D,20251203,000000,268,277.5923,264.13,276.92,9466658,0
+COIN.US,D,20251204,000000,273.6,284.24,271.26,274.05,6469235,0
+COIN.US,D,20251205,000000,270.425,274.05,265.01,269.73,7173470,0
+COIN.US,D,20251208,000000,272.805,276.63,269.5201,274.2,5936960,0
+COIN.US,D,20251209,000000,270.63,284.74,266.83,277.36,7876570,0
+COIN.US,D,20251210,000000,273.2,279.443,270.76,275.09,6818620,0
+COIN.US,D,20251211,000000,266.9,271.16,258.72,269.02,7969600,0
+COIN.US,D,20251212,000000,271.66,278.2,263.16,267.46,8180316,0
+COIN.US,D,20251215,000000,267.99,268.5827,246.8,250.42,10885692,0
+COIN.US,D,20251216,000000,253.56,257,250.32,252.61,6907433,0
+COIN.US,D,20251217,000000,254.78,259.55,243.7,244.19,8429505,0
+COIN.US,D,20251218,000000,253.095,255.41,239.1,239.2,9291486,0
+COIN.US,D,20251219,000000,244.575,247,240.85,245.12,10613048,0
+COIN.US,D,20251222,000000,251.68,254.87,247.43,247.9,6233075,0
+COIN.US,D,20251223,000000,243.25,245.1999,238.8,242.3,7004229,0
+COIN.US,D,20251224,000000,240.28,241,237.14,239.73,3869012,0
+COIN.US,D,20251226,000000,240.4,240.49,232.8057,236.9,5925726,0
+COIN.US,D,20251229,000000,234.36,239.89,232.78,233.77,6362579,0
+COIN.US,D,20251230,000000,233.65,236.06,231.5,231.6,5652053,0
+COIN.US,D,20251231,000000,231.22,232.39,225.47,226.14,6678151,0
+COIN.US,D,20260102,000000,230.595,238.49,225.91,236.53,8760200,0
+COIN.US,D,20260105,000000,247.105,258.88,246.53,254.92,13695272,0
+COIN.US,D,20260106,000000,255.21,258.35,245.72,250.56,8672516,0
+COIN.US,D,20260107,000000,248.28,248.9399,240.25,245.93,7488912,0
+COIN.US,D,20260108,000000,244.615,250.38,242.25,245.59,6897249,0
+COIN.US,D,20260109,000000,246.07,246.9,237.15,240.78,8104541,0
+COIN.US,D,20260112,000000,239.63,248,238.04,242.98,5957250,0
+COIN.US,D,20260113,000000,245.5,255.51,244.65,252.69,9026984,0
+COIN.US,D,20260114,000000,256.92,263.07,253,255.86,10804496,0
+COIN.US,D,20260115,000000,250.59,251.2,237.4301,239.28,12098913,0
+COIN.US,D,20260116,000000,239.485,243.19,236.14,241.15,7622434,0
+COIN.US,D,20260120,000000,232.64,234.9,225.96,227.73,9757893,0
+COIN.US,D,20260121,000000,228.76,231.45,222.4,226.93,8476486,0
+COIN.US,D,20260122,000000,228.525,230.75,223.02,223.14,7088821,0
+COIN.US,D,20260123,000000,222.745,222.745,215.72,216.95,12975056,0
+COIN.US,D,20260126,000000,212.175,215.64,210.89,213.48,7077472,0
+COIN.US,D,20260127,000000,213.48,213.555,207.77,210.83,7465529,0
+COIN.US,D,20260128,000000,213.28,214.39,206.8,209.43,9046574,0
+COIN.US,D,20260129,000000,206.815,207,194.21,199.18,14604282,0
+COIN.US,D,20260130,000000,198.7,198.96,190.96,194.74,9635409,0
+COIN.US,D,20260202,000000,189.805,190.9399,185.08,187.86,12288663,0
+COIN.US,D,20260203,000000,188.68,188.68,174.05,179.66,12610294,0
+COIN.US,D,20260204,000000,176.11,176.75,164.42,168.62,16627614,0
+COIN.US,D,20260205,000000,160.43,165,145.16,146.12,29610518,0
+COIN.US,D,20260206,000000,154.555,165.52,151.57,165.12,19776132,0
+COIN.US,D,20260209,000000,160.095,167.57,159.01,167.25,10618457,0
+COIN.US,D,20260210,000000,162.56,167.92,161.86,162.51,8835243,0
+COIN.US,D,20260211,000000,157.7,158.1,148.85,153.2,13923803,0
+COIN.US,D,20260212,000000,153.095,153.2,139.36,141.09,19986069,0
+COIN.US,D,20260213,000000,153.7,167.65,146.16,164.32,32410122,0
+COIN.US,D,20260217,000000,162.475,170.54,158.4,166.02,16770648,0
+COIN.US,D,20260218,000000,165.395,173.88,163.15,164.02,13758134,0
diff --git a/daily/us/nasdaq stocks/1/colm.us.txt b/daily/us/nasdaq stocks/1/colm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..759a10a82b379680439f4d6895d2cad3afdeba2b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/colm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLM.US,D,20050225,000000,23.9061,23.9061,23.394,23.6886,449448.21679947,0
+COLM.US,D,20050228,000000,23.5304,23.7667,23.4869,23.6352,412560.48221351,0
+COLM.US,D,20050301,000000,23.6946,24.0327,23.571,24.0327,370459.130108,0
+COLM.US,D,20050302,000000,23.8557,24.1771,23.748,24.0159,663795.15302474,0
+COLM.US,D,20050303,000000,24.0733,24.2543,23.8211,23.8607,235337.94138885,0
+COLM.US,D,20050304,000000,23.8647,24.0119,23.8647,23.9458,367814.39493563,0
+COLM.US,D,20050307,000000,23.9922,23.9922,23.5798,23.7025,331555.73311343,0
+COLM.US,D,20050308,000000,23.7993,23.8113,23.31,23.4939,281551.52799185,0
+COLM.US,D,20050309,000000,23.4068,23.4158,23.2209,23.4068,187662.92368679,0
+COLM.US,D,20050310,000000,23.3277,23.3989,23.1309,23.2249,350262.05118163,0
+COLM.US,D,20050311,000000,23.1853,23.3722,23.1072,23.1685,177391.43978213,0
+COLM.US,D,20050314,000000,23.2388,23.6253,23.1389,23.6205,444953.68406293,0
+COLM.US,D,20050315,000000,23.5404,23.7954,23.4286,23.6659,279476.19469405,0
+COLM.US,D,20050316,000000,23.6036,23.7876,23.3634,23.6006,223842.69857077,0
+COLM.US,D,20050317,000000,23.6886,23.6886,23.394,23.5166,362359.05974639,0
+COLM.US,D,20050318,000000,23.5888,23.5888,23.1309,23.1558,278663.05240779,0
+COLM.US,D,20050321,000000,23.1251,23.2042,22.9036,22.9243,503709.28247192,0
+COLM.US,D,20050322,000000,22.8986,23.04,22.773,22.7948,183772.17943894,0
+COLM.US,D,20050323,000000,22.773,22.8135,22.6485,22.6732,447832.04593696,0
+COLM.US,D,20050324,000000,22.6642,22.9877,22.6584,22.8087,425974.29582395,0
+COLM.US,D,20050328,000000,22.7651,22.9737,22.7513,22.8601,411078.82369438,0
+COLM.US,D,20050329,000000,22.8601,22.8699,22.3045,22.3578,575051.39301105,0
+COLM.US,D,20050330,000000,22.3132,22.4695,22.1986,22.2758,1091593.9621378,0
+COLM.US,D,20050331,000000,22.3865,22.5604,22.2431,22.4477,668385.76600656,0
+COLM.US,D,20050401,000000,22.3626,22.604,22.1422,22.2628,455352.60071395,0
+COLM.US,D,20050404,000000,22.2341,22.5407,22.2341,22.4744,369050.29030108,0
+COLM.US,D,20050405,000000,22.5051,23.0984,22.4695,22.8165,661232.3389036,0
+COLM.US,D,20050406,000000,22.8047,22.9193,22.5743,22.6445,322601.05425442,0
+COLM.US,D,20050407,000000,22.6445,22.687,22.421,22.519,446526.36597233,0
+COLM.US,D,20050408,000000,22.4567,22.7196,22.4567,22.5437,331875.32635031,0
+COLM.US,D,20050411,000000,22.6238,22.6782,22.2628,22.3302,483900.57001062,0
+COLM.US,D,20050412,000000,22.421,22.43,22.1492,22.3222,810408.55044896,0
+COLM.US,D,20050413,000000,22.2253,22.3449,22.0552,22.166,474417.95548817,0
+COLM.US,D,20050414,000000,22.1462,22.1817,21.7111,21.895,1155011.9808698,0
+COLM.US,D,20050415,000000,21.9465,21.9465,21.3601,21.4956,1047126.0018856,0
+COLM.US,D,20050418,000000,21.4867,21.5619,21.2523,21.5173,1072717.7337411,0
+COLM.US,D,20050419,000000,21.5619,22.0057,21.5302,21.8426,883328.39975249,0
+COLM.US,D,20050420,000000,21.9465,21.9465,21.6974,21.7536,781172.84887036,0
+COLM.US,D,20050421,000000,21.7536,21.8812,21.7161,21.8229,524916.72103011,0
+COLM.US,D,20050422,000000,21.7201,21.8179,21.5045,21.6974,709154.13113034,0
+COLM.US,D,20050425,000000,21.631,22.0186,21.5391,21.5391,693836.91729259,0
+COLM.US,D,20050426,000000,21.5005,22.1096,21.4689,22.0443,731892.78538682,0
+COLM.US,D,20050427,000000,22.0137,22.5476,21.9247,22.3943,1534062.7076468,0
+COLM.US,D,20050428,000000,22.3349,22.4112,21.4768,21.4867,1726777.4294927,0
+COLM.US,D,20050429,000000,18.026,18.9891,17.6652,18.1308,12823790.892474,0
+COLM.US,D,20050502,000000,18.1308,18.9189,18.0092,18.6677,2354389.7735204,0
+COLM.US,D,20050503,000000,18.5757,18.8269,18.556,18.7775,1549125.0559918,0
+COLM.US,D,20050504,000000,18.9317,19.0158,18.4729,18.818,2833829.1860376,0
+COLM.US,D,20050505,000000,18.7211,19.0643,18.64,18.7161,1402566.2726017,0
+COLM.US,D,20050506,000000,18.8991,18.8991,18.5719,18.5837,1001616.3295006,0
+COLM.US,D,20050509,000000,18.5223,18.6855,18.4432,18.6627,992558.49079937,0
+COLM.US,D,20050510,000000,18.6272,18.7131,18.2812,18.5096,1362650.4932333,0
+COLM.US,D,20050511,000000,18.5669,18.5719,18.3039,18.553,913179.01490081,0
+COLM.US,D,20050512,000000,18.6904,19.0158,18.4956,18.5471,1510301.5573065,0
+COLM.US,D,20050513,000000,18.6598,18.7131,18.4582,18.4996,947393.69592631,0
+COLM.US,D,20050516,000000,18.5639,18.7251,18.4363,18.4393,507157.04622054,0
+COLM.US,D,20050517,000000,18.5639,18.6994,18.3958,18.6233,1259759.6756322,0
+COLM.US,D,20050518,000000,18.6816,18.8902,18.5926,18.8606,1303367.9705319,0
+COLM.US,D,20050519,000000,18.8092,19.0691,18.8092,18.9891,473985.08869896,0
+COLM.US,D,20050520,000000,18.9841,18.9841,18.8092,18.8269,450297.76844184,0
+COLM.US,D,20050523,000000,18.8299,19.0336,18.7725,18.909,1133494.0514137,0
+COLM.US,D,20050524,000000,18.9317,18.9317,18.7161,18.7161,873935.79724928,0
+COLM.US,D,20050525,000000,18.6598,18.9545,18.6361,18.8269,476772.42718274,0
+COLM.US,D,20050526,000000,18.9317,19.0424,18.7775,18.9722,334396.67426035,0
+COLM.US,D,20050527,000000,19.0109,19.1671,18.9782,19.0247,234227.45602776,0
+COLM.US,D,20050531,000000,18.8606,19.0691,18.8516,19.0386,705523.30923022,0
+COLM.US,D,20050601,000000,18.9634,19.1176,18.8813,19.0109,828613.22849977,0
+COLM.US,D,20050602,000000,19.1245,19.2304,18.9456,19.0721,527194.32852848,0
+COLM.US,D,20050603,000000,19.1206,19.1611,19.0069,19.09,450341.25739497,0
+COLM.US,D,20050606,000000,19.1324,19.1324,18.7478,18.9584,662566.33725631,0
+COLM.US,D,20050607,000000,19.0336,19.4567,18.9416,19.3846,405621.46576314,0
+COLM.US,D,20050608,000000,19.4834,19.4834,19.1809,19.3025,317588.69956443,0
+COLM.US,D,20050609,000000,19.2985,19.3896,19.1908,19.2165,200967.50922893,0
+COLM.US,D,20050610,000000,19.2214,19.4093,19.1769,19.3973,325571.45088971,0
+COLM.US,D,20050613,000000,19.3896,19.61,19.3025,19.61,329441.96771752,0
+COLM.US,D,20050614,000000,19.4784,19.7079,19.4784,19.6189,299002.73464555,0
+COLM.US,D,20050615,000000,19.6733,20.0114,19.5348,19.966,622785.07023128,0
+COLM.US,D,20050616,000000,19.961,20.1796,19.8454,20.0778,325911.27154667,0
+COLM.US,D,20050617,000000,20.1568,20.1746,20.0292,20.1152,555329.65845601,0
+COLM.US,D,20050620,000000,20.0678,20.1656,20.0114,20.1232,299004.75738756,0
+COLM.US,D,20050621,000000,20.0915,20.2062,19.9225,20.1351,327601.27249238,0
+COLM.US,D,20050622,000000,20.1568,20.3397,20.1351,20.2982,408146.85915719,0
+COLM.US,D,20050623,000000,20.2527,20.762,20.054,20.3674,1129607.3526499,0
+COLM.US,D,20050624,000000,20.5484,20.5484,20.1796,20.3901,740097.02696171,0
+COLM.US,D,20050627,000000,20.4969,20.4969,20.1015,20.2438,506789.91854652,0
+COLM.US,D,20050628,000000,20.3229,20.4118,20.0915,20.2744,440488.48108547,0
+COLM.US,D,20050629,000000,20.3624,20.5602,20.2438,20.5354,514636.13478643,0
+COLM.US,D,20050630,000000,20.5641,20.9398,20.4525,20.8084,539819.27275671,0
+COLM.US,D,20050701,000000,20.9359,21.0763,20.8084,20.849,467882.47606792,0
+COLM.US,D,20050705,000000,21.0159,21.2701,20.9398,21.1287,617969.93288684,0
+COLM.US,D,20050706,000000,21.1248,21.1287,20.4248,20.5187,741107.38659353,0
+COLM.US,D,20050707,000000,20.3259,20.4336,19.9967,20.0331,795969.20664166,0
+COLM.US,D,20050708,000000,20.1351,20.1509,19.8275,19.966,711283.06709129,0
+COLM.US,D,20050711,000000,20.1608,20.314,20.1351,20.2438,503409.91665509,0
+COLM.US,D,20050712,000000,20.3447,20.6393,20.2438,20.5553,631381.72375527,0
+COLM.US,D,20050713,000000,20.6305,20.6789,20.407,20.4297,1198730.5152088,0
+COLM.US,D,20050714,000000,20.484,20.5187,20.2843,20.3397,574404.11556924,0
+COLM.US,D,20050715,000000,20.4702,20.5948,20.4118,20.5266,648923.95379924,0
+COLM.US,D,20050718,000000,20.578,20.5898,20.4525,20.484,531126.53898744,0
+COLM.US,D,20050719,000000,20.5484,20.6789,20.489,20.578,711791.78670572,0
+COLM.US,D,20050720,000000,20.489,20.8084,20.489,20.7421,915734.74942494,0
+COLM.US,D,20050721,000000,20.8084,20.8084,20.3347,20.4297,430489.05598056,0
+COLM.US,D,20050722,000000,20.5266,20.5266,20.2962,20.4525,324254.64584404,0
+COLM.US,D,20050725,000000,20.4603,20.5236,20.0678,20.1262,428182.11872312,0
+COLM.US,D,20050726,000000,20.1479,20.3259,20.0678,20.2696,547408.60076189,0
+COLM.US,D,20050727,000000,20.22,20.3447,20.0588,20.0678,720311.5760335,0
+COLM.US,D,20050728,000000,20.0678,20.2982,19.7553,19.7643,955777.96153971,0
+COLM.US,D,20050729,000000,20.7203,21.8673,20.314,21.4362,3324826.546375,0
+COLM.US,D,20050801,000000,21.5045,21.9247,21.2919,21.8456,1145175.3864963,0
+COLM.US,D,20050802,000000,21.7754,21.9247,21.457,21.6093,485725.08329972,0
+COLM.US,D,20050803,000000,21.5916,21.7585,21.3245,21.4016,566564.97892636,0
+COLM.US,D,20050804,000000,21.3008,21.6211,21.1198,21.1367,425938.89783886,0
+COLM.US,D,20050805,000000,21.2276,21.2405,20.8578,20.932,335823.71874533,0
+COLM.US,D,20050808,000000,21.0803,21.1594,20.5316,20.666,568269.13906612,0
+COLM.US,D,20050809,000000,20.7767,21.0022,20.6966,20.8974,353460.00629256,0
+COLM.US,D,20050810,000000,20.9883,21.3928,20.9655,21.0833,617902.17102965,0
+COLM.US,D,20050811,000000,21.111,21.3424,21.0921,21.115,309229.7182261,0
+COLM.US,D,20050812,000000,21.0883,21.276,20.9458,21.1367,305880.05746475,0
+COLM.US,D,20050815,000000,21.111,21.6974,21.106,21.5085,461752.55641982,0
+COLM.US,D,20050816,000000,21.4531,21.4531,20.7056,20.8084,392882.23661158,0
+COLM.US,D,20050817,000000,20.755,20.9845,20.7323,20.755,230146.57403137,0
+COLM.US,D,20050818,000000,20.84,20.8717,20.5354,20.6165,271530.86409588,0
+COLM.US,D,20050819,000000,20.6305,20.662,20.3674,20.403,368035.88518524,0
+COLM.US,D,20050822,000000,20.5354,20.7679,20.3901,20.5354,420385.45966236,0
+COLM.US,D,20050823,000000,20.4525,20.8578,20.3584,20.7767,589072.02922318,0
+COLM.US,D,20050824,000000,20.7718,20.84,20.3624,20.3754,345563.22150252,0
+COLM.US,D,20050825,000000,20.3674,20.6165,20.2062,20.2982,347422.1214057,0
+COLM.US,D,20050826,000000,20.3021,20.4465,20.1479,20.1746,387294.41182099,0
+COLM.US,D,20050829,000000,20.1429,20.22,19.8701,20.2181,474735.52598305,0
+COLM.US,D,20050830,000000,20.1479,20.2843,19.8177,19.9383,456081.79920698,0
+COLM.US,D,20050831,000000,19.8918,20.0501,19.4647,19.5645,1083744.7117849,0
+COLM.US,D,20050901,000000,19.5418,19.6684,19.2214,19.4746,756026.12025617,0
+COLM.US,D,20050902,000000,19.523,19.6011,19.0386,19.09,616851.35655771,0
+COLM.US,D,20050906,000000,19.1038,19.439,19.0336,19.3479,833586.13972065,0
+COLM.US,D,20050907,000000,19.4527,19.5873,19.2936,19.3816,653748.19348271,0
+COLM.US,D,20050908,000000,19.3352,19.426,19.1769,19.2808,208396.02924466,0
+COLM.US,D,20050909,000000,19.1809,19.4133,19.1809,19.3716,416957.92333378,0
+COLM.US,D,20050912,000000,19.3973,20.0411,19.3559,20.0194,428697.91793456,0
+COLM.US,D,20050913,000000,20.054,20.1706,19.9343,19.9837,487822.66675958,0
+COLM.US,D,20050914,000000,19.8968,20.0194,19.8127,19.9293,574579.08275273,0
+COLM.US,D,20050915,000000,19.8879,20.0875,19.8216,19.8364,597396.62394741,0
+COLM.US,D,20050916,000000,19.8829,20.0411,19.6852,19.9443,233538.71237484,0
+COLM.US,D,20050919,000000,19.8829,19.9967,19.3846,19.4924,602433.25154147,0
+COLM.US,D,20050920,000000,19.5329,19.7722,18.7478,18.8092,582387.87826553,0
+COLM.US,D,20050921,000000,18.7388,18.8991,18.4393,18.7301,579011.9218581,0
+COLM.US,D,20050922,000000,18.8349,18.8389,18.3651,18.6757,428984.13592836,0
+COLM.US,D,20050923,000000,18.818,19.426,18.7478,19.2076,710837.05247905,0
+COLM.US,D,20050926,000000,19.3559,19.4784,19.1483,19.2214,278843.07644629,0
+COLM.US,D,20050927,000000,19.3154,19.4746,19.0158,19.426,293765.85559294,0
+COLM.US,D,20050928,000000,19.4784,19.6229,19.3202,19.3519,711717.9566225,0
+COLM.US,D,20050929,000000,19.3292,19.615,19.1809,19.4834,362604.82290008,0
+COLM.US,D,20050930,000000,19.5458,19.7386,19.2887,19.5645,595911.93131527,0
+COLM.US,D,20051003,000000,19.61,19.6733,19.2728,19.3973,397421.26967225,0
+COLM.US,D,20051004,000000,19.443,19.4479,19.1414,19.2125,632981.71268173,0
+COLM.US,D,20051005,000000,19.0998,19.2808,18.8645,18.9545,842024.00799721,0
+COLM.US,D,20051006,000000,18.9545,19.08,18.909,18.993,879741.06680548,0
+COLM.US,D,20051007,000000,19.0474,19.2441,18.9841,19.1414,1033844.6778766,0
+COLM.US,D,20051010,000000,19.2728,19.615,19.2214,19.5418,788306.04855326,0
+COLM.US,D,20051011,000000,19.6367,19.6931,18.9456,18.9584,661604.52343263,0
+COLM.US,D,20051012,000000,18.9545,19.0158,18.6627,18.7211,379336.94477078,0
+COLM.US,D,20051013,000000,18.7865,18.8299,18.5876,18.7093,307654.00220371,0
+COLM.US,D,20051014,000000,18.8467,19.3292,18.6816,19.0197,795218.76935756,0
+COLM.US,D,20051017,000000,19.1097,19.3292,18.9545,19.0474,422772.29522901,0
+COLM.US,D,20051018,000000,19.0286,19.0998,18.8349,18.8546,561437.32794205,0
+COLM.US,D,20051019,000000,18.8546,19.1611,18.467,19.1414,465306.51412373,0
+COLM.US,D,20051020,000000,19.1137,19.1809,18.6717,18.7636,327100.64384599,0
+COLM.US,D,20051021,000000,18.8092,19.0197,18.5876,18.6627,384834.75754213,0
+COLM.US,D,20051024,000000,18.7528,18.9268,18.4472,18.9268,478811.35112443,0
+COLM.US,D,20051025,000000,18.8645,19.0158,18.553,18.6757,868136.59591909,0
+COLM.US,D,20051026,000000,18.7607,18.7865,18.4898,18.735,897254.97846137,0
+COLM.US,D,20051027,000000,18.5966,18.7725,17.6968,18.0973,2162124.1003998,0
+COLM.US,D,20051028,000000,17.2864,18.0507,17.2864,17.7413,4870568.5663624,0
+COLM.US,D,20051031,000000,17.7798,18.0706,17.7353,17.8915,684346.21180211,0
+COLM.US,D,20051101,000000,17.8421,18.0042,17.6434,17.9291,1035793.589799,0
+COLM.US,D,20051102,000000,17.9114,18.382,17.8995,18.3286,752641.06150973,0
+COLM.US,D,20051103,000000,18.3147,18.9367,18.3147,18.8813,999801.92992159,0
+COLM.US,D,20051104,000000,18.9456,19.0286,18.8349,18.9367,785418.58434022,0
+COLM.US,D,20051107,000000,18.905,19.1611,18.905,19.0948,557605.24321235,0
+COLM.US,D,20051108,000000,19.0553,19.0998,18.8853,19.0424,296246.74866286,0
+COLM.US,D,20051109,000000,18.9891,19.0948,18.7211,18.7725,769896.06218889,0
+COLM.US,D,20051110,000000,18.7211,18.9841,18.5471,18.7913,861444.35399341,0
+COLM.US,D,20051111,000000,18.7685,18.9782,18.6677,18.9456,619193.69180026,0
+COLM.US,D,20051114,000000,18.9683,19.1414,18.8645,19.0109,397336.31450802,0
+COLM.US,D,20051115,000000,19.0158,19.0158,18.4432,18.4809,1067276.5577459,0
+COLM.US,D,20051116,000000,18.4729,18.56,18.3592,18.4393,547691.78464268,0
+COLM.US,D,20051117,000000,18.4146,18.6855,18.4146,18.6133,1247663.6784384,0
+COLM.US,D,20051118,000000,18.6816,19.1769,18.6133,19.1038,338001.20051441,0
+COLM.US,D,20051121,000000,19.1324,19.1671,18.9722,19.1206,250072.60552899,0
+COLM.US,D,20051122,000000,19.0386,19.439,18.9841,19.3716,382989.00546198,0
+COLM.US,D,20051123,000000,19.343,19.6595,19.3292,19.5111,260986.31002045,0
+COLM.US,D,20051125,000000,19.5111,19.6733,19.426,19.5784,138697.39658512,0
+COLM.US,D,20051128,000000,19.61,19.6852,19.3292,19.4647,370128.41179009,0
+COLM.US,D,20051129,000000,19.434,19.6644,19.434,19.443,484522.56317737,0
+COLM.US,D,20051130,000000,19.3973,19.6901,19.3973,19.6011,292897.08790151,0
+COLM.US,D,20051201,000000,18.909,19.4746,18.8734,19.0336,1105026.9917972,0
+COLM.US,D,20051202,000000,19.2076,19.3292,18.9891,19.2214,576085.01417593,0
+COLM.US,D,20051205,000000,19.2304,19.2304,18.9722,19.0197,373219.16157471,0
+COLM.US,D,20051206,000000,19.1453,19.2531,18.8951,19.1532,766743.6187731,0
+COLM.US,D,20051207,000000,19.2581,19.6288,19.1532,19.6288,444039.40467638,0
+COLM.US,D,20051208,000000,19.6446,19.6505,19.4527,19.6288,567612.75928528,0
+COLM.US,D,20051209,000000,19.5458,19.6407,19.439,19.5329,439535.7696008,0
+COLM.US,D,20051212,000000,19.5368,19.6367,19.4874,19.5695,463034.97485139,0
+COLM.US,D,20051213,000000,19.5458,19.8622,19.5151,19.787,476453.84531684,0
+COLM.US,D,20051214,000000,19.6446,19.8364,19.6367,19.782,364449.56360923,0
+COLM.US,D,20051215,000000,19.7386,19.8997,19.6931,19.7248,521991.83608996,0
+COLM.US,D,20051216,000000,19.8177,19.8542,19.6684,19.7346,385943.22016122,0
+COLM.US,D,20051219,000000,19.8364,19.9036,19.7119,19.7346,375093.23204294,0
+COLM.US,D,20051220,000000,19.8622,19.9245,19.6505,19.7386,380674.98860751,0
+COLM.US,D,20051221,000000,19.792,19.9383,19.7296,19.8997,293113.52129613,0
+COLM.US,D,20051222,000000,19.9343,19.9443,19.7959,19.9245,193472.23872701,0
+COLM.US,D,20051223,000000,19.8275,20.0114,19.8275,19.9175,145492.79835309,0
+COLM.US,D,20051227,000000,20.0006,20.1301,19.7346,19.8177,198676.75390753,0
+COLM.US,D,20051228,000000,19.7682,20.1379,19.7682,20.0064,337656.32300244,0
+COLM.US,D,20051229,000000,19.9225,20.6482,19.9225,20.4603,476178.75240408,0
+COLM.US,D,20051230,000000,20.3674,20.4376,20.0738,20.1262,244564.67904762,0
+COLM.US,D,20060103,000000,20.1112,20.1568,19.5458,20.0035,519177.1905891,0
+COLM.US,D,20060104,000000,19.9136,20.0411,19.7959,19.875,399577.51265027,0
+COLM.US,D,20060105,000000,19.8315,20.0164,19.8077,19.8414,587849.28168078,0
+COLM.US,D,20060106,000000,20.0588,20.2181,19.9443,20.0006,515479.61820278,0
+COLM.US,D,20060109,000000,19.9877,21.2276,19.9877,20.8904,1214942.792384,0
+COLM.US,D,20060110,000000,20.7896,21.0417,20.0738,20.2092,761575.51294866,0
+COLM.US,D,20060111,000000,20.1796,20.2181,19.9521,19.957,557864.15418907,0
+COLM.US,D,20060112,000000,19.961,20.0501,19.9225,19.9797,661382.02181201,0
+COLM.US,D,20060113,000000,19.9245,20.1379,19.9225,20.0965,228239.12832004,0
+COLM.US,D,20060117,000000,19.9877,20.0678,19.8542,19.9136,403943.60126946,0
+COLM.US,D,20060118,000000,19.8177,20.1301,19.7119,19.7553,789350.79479919,0
+COLM.US,D,20060119,000000,19.7465,20.1112,19.7465,20.0164,348221.10449794,0
+COLM.US,D,20060120,000000,20.0678,20.0678,19.7553,19.7781,680331.0689209,0
+COLM.US,D,20060123,000000,19.7445,19.7445,19.1176,19.1245,861053.96478632,0
+COLM.US,D,20060124,000000,19.1285,20.4525,19.1285,20.0678,2145190.7156995,0
+COLM.US,D,20060125,000000,20.1262,20.6442,20.1152,20.3229,1156108.3070368,0
+COLM.US,D,20060126,000000,20.4603,20.6522,20.2181,20.5691,1120489.8430595,0
+COLM.US,D,20060127,000000,21.7585,22.9363,20.7421,21.7705,5986639.7295106,0
+COLM.US,D,20060130,000000,21.725,21.9247,21.4362,21.8179,1127140.618774,0
+COLM.US,D,20060131,000000,21.8139,21.8812,21.5272,21.7784,913671.55257918,0
+COLM.US,D,20060201,000000,21.641,21.8179,21.5391,21.7031,909632.13679391,0
+COLM.US,D,20060202,000000,21.7842,21.7842,21.4818,21.5836,608934.34434762,0
+COLM.US,D,20060203,000000,21.5134,21.6173,21.4016,21.5045,554321.32156619,0
+COLM.US,D,20060206,000000,21.3512,21.5619,21.3424,21.4956,476667.24459844,0
+COLM.US,D,20060207,000000,21.5916,21.7882,21.4818,21.5916,671092.19481012,0
+COLM.US,D,20060208,000000,21.6478,21.7784,21.5489,21.6647,339684.1218631,0
+COLM.US,D,20060209,000000,21.5746,21.8318,21.5489,21.644,429963.14305908,0
+COLM.US,D,20060210,000000,21.631,21.7201,21.5134,21.6143,505275.8961553,0
+COLM.US,D,20060213,000000,20.9845,21.3601,20.662,21.3334,1794868.9936286,0
+COLM.US,D,20060214,000000,21.282,21.641,21.282,21.5717,761322.67019796,0
+COLM.US,D,20060215,000000,21.4906,21.5342,21.0883,21.2405,481414.62008569,0
+COLM.US,D,20060216,000000,21.2227,21.372,21.0456,21.2365,328999.99858929,0
+COLM.US,D,20060217,000000,21.1594,21.1624,20.9082,21.0159,856298.49833104,0
+COLM.US,D,20060221,000000,20.932,21.0111,20.5316,20.7243,523076.02580498,0
+COLM.US,D,20060222,000000,20.7896,21.5529,20.7203,21.3809,678488.35095375,0
+COLM.US,D,20060223,000000,21.3097,21.4283,21.2523,21.2662,419125.29139284,0
+COLM.US,D,20060224,000000,21.372,21.5866,21.0022,21.5173,483815.6148464,0
+COLM.US,D,20060227,000000,21.5045,21.8051,21.4906,21.6697,323853.13155592,0
+COLM.US,D,20060228,000000,21.5993,21.811,21.2019,21.2365,517946.35207866,0
+COLM.US,D,20060301,000000,21.3047,21.457,21.0971,21.3245,524577.91174417,0
+COLM.US,D,20060302,000000,21.4214,21.6794,21.282,21.6577,641893.91395861,0
+COLM.US,D,20060303,000000,21.6735,21.7497,21.2326,21.4283,470315.83470072,0
+COLM.US,D,20060306,000000,21.4956,21.4956,21.1594,21.2474,266923.05780702,0
+COLM.US,D,20060307,000000,21.2434,21.4412,21.0111,21.106,240912.61835642,0
+COLM.US,D,20060308,000000,20.9745,21.3245,20.9745,21.0883,268243.90833671,0
+COLM.US,D,20060309,000000,20.9655,21.3008,20.9359,21.2227,299772.3879787,0
+COLM.US,D,20060310,000000,21.2276,21.7625,21.102,21.7585,708472.46707444,0
+COLM.US,D,20060313,000000,21.6617,22.1739,21.6617,21.987,588588.59388383,0
+COLM.US,D,20060314,000000,21.9247,22.3272,21.9247,22.2945,604440.82298208,0
+COLM.US,D,20060315,000000,22.2471,22.6395,22.2114,22.5604,541425.32990919,0
+COLM.US,D,20060316,000000,22.6782,22.9115,22.4794,22.4833,446411.06967799,0
+COLM.US,D,20060317,000000,22.5971,22.604,22.1492,22.5604,488694.46856401,0
+COLM.US,D,20060320,000000,22.5743,22.6525,22.3539,22.4863,330309.72403795,0
+COLM.US,D,20060321,000000,22.513,22.8649,22.2084,22.782,552591.87715137,0
+COLM.US,D,20060322,000000,22.6554,23.3584,22.6554,22.9965,774563.53936691,0
+COLM.US,D,20060323,000000,22.9086,23.2209,22.7553,22.778,628664.16987069,0
+COLM.US,D,20060324,000000,22.8649,22.8838,22.6,22.6395,351995.54108046,0
+COLM.US,D,20060327,000000,22.7108,22.7196,22.6118,22.6485,313002.13206663,0
+COLM.US,D,20060328,000000,22.7513,22.7918,22.4744,22.5407,269628.47523956,0
+COLM.US,D,20060329,000000,22.6238,22.6238,22.163,22.2214,630548.35404895,0
+COLM.US,D,20060330,000000,22.1422,22.9115,22.1422,22.6168,595756.18018083,0
+COLM.US,D,20060331,000000,22.687,22.687,22.4112,22.4863,434726.70048238,0
+COLM.US,D,20060403,000000,22.5407,23.2506,22.5407,22.7868,954182.01809726,0
+COLM.US,D,20060404,000000,22.7286,22.773,22.3083,22.3449,469423.80547622,0
+COLM.US,D,20060405,000000,22.2214,22.425,21.984,22.3399,723543.91775851,0
+COLM.US,D,20060406,000000,22.2292,22.6584,22.2292,22.5001,218512.7733859,0
+COLM.US,D,20060407,000000,22.5516,22.8087,22.43,22.5051,624258.63778239,0
+COLM.US,D,20060410,000000,22.5694,22.7513,22.3389,22.3766,456934.38496236,0
+COLM.US,D,20060411,000000,23.2655,24.0327,23.2606,23.8647,2535846.9247339,0
+COLM.US,D,20060412,000000,23.6155,24.0249,23.6155,23.7707,630811.31050968,0
+COLM.US,D,20060413,000000,23.7826,23.834,23.5798,23.6352,605693.91165458,0
+COLM.US,D,20060417,000000,23.5255,23.7282,23.3722,23.4039,611805.62662464,0
+COLM.US,D,20060418,000000,23.3901,23.6442,23.3634,23.4869,860528.05186485,0
+COLM.US,D,20060419,000000,23.4721,23.6352,23.4246,23.6036,713661.81168993,0
+COLM.US,D,20060420,000000,23.6748,24.0693,23.5304,24.0555,472893.81938691,0
+COLM.US,D,20060421,000000,24.0466,24.3096,23.9922,24.1662,544047.81491951,0
+COLM.US,D,20060424,000000,23.9061,24.1306,23.8478,23.9498,1113900.7609761,0
+COLM.US,D,20060425,000000,24.0693,24.0733,23.3683,23.5482,887880.5806362,0
+COLM.US,D,20060426,000000,23.5344,23.748,23.301,23.5661,556129.65291923,0
+COLM.US,D,20060427,000000,23.4335,23.6748,23.0321,23.1982,759456.69069775,0
+COLM.US,D,20060428,000000,21.0833,22.1323,21.0833,21.457,2925804.2764053,0
+COLM.US,D,20060501,000000,21.5272,21.5866,20.9181,20.9616,1429199.7165901,0
+COLM.US,D,20060502,000000,20.9745,21.2662,20.7767,21.2197,1227516.1566911,0
+COLM.US,D,20060503,000000,21.1248,21.3561,21.0259,21.1871,515217.67311305,0
+COLM.US,D,20060504,000000,21.1871,21.2474,21.0833,21.2069,452965.76514729,0
+COLM.US,D,20060505,000000,21.2613,21.5529,21.2523,21.3928,868339.88149065,0
+COLM.US,D,20060508,000000,21.3384,21.5836,21.3384,21.4412,549208.84114692,0
+COLM.US,D,20060509,000000,21.4619,21.5489,21.4283,21.4768,634536.18991308,0
+COLM.US,D,20060510,000000,21.5045,21.543,21.4016,21.5045,336984.77265658,0
+COLM.US,D,20060511,000000,21.5045,21.5569,21.1287,21.3186,829092.61835511,0
+COLM.US,D,20060512,000000,21.2523,21.2523,20.932,20.932,613450.11587522,0
+COLM.US,D,20060515,000000,20.9082,21.0803,20.7679,21.0072,358757.56760534,0
+COLM.US,D,20060516,000000,21.1841,21.2474,20.7116,20.7323,365720.85695977,0
+COLM.US,D,20060517,000000,20.7154,20.9231,20.4564,20.762,394053.40423286,0
+COLM.US,D,20060518,000000,20.8578,21.2613,20.8578,21.0506,542527.72430227,0
+COLM.US,D,20060519,000000,21.0556,21.2968,20.5641,21.0072,843218.43715154,0
+COLM.US,D,20060522,000000,21.0072,21.0713,20.307,20.8747,958410.56026006,0
+COLM.US,D,20060523,000000,20.8815,21.0259,20.5434,20.7243,786695.94591678,0
+COLM.US,D,20060524,000000,20.747,21.0417,20.3754,20.7323,972600.09542966,0
+COLM.US,D,20060525,000000,20.7718,20.932,20.6077,20.7807,1730039.1009767,0
+COLM.US,D,20060526,000000,20.8173,20.9181,20.6442,20.7985,319254.42760608,0
+COLM.US,D,20060530,000000,20.666,20.755,20.0501,20.225,672456.53429292,0
+COLM.US,D,20060531,000000,20.23,20.2696,19.5111,19.957,1430862.4105187,0
+COLM.US,D,20060601,000000,19.957,20.2794,19.7346,20.2092,1427502.6360473,0
+COLM.US,D,20060602,000000,20.2399,20.2913,19.8968,20.0965,712570.54237789,0
+COLM.US,D,20060605,000000,20.0826,20.3624,19.792,19.792,624755.22094477,0
+COLM.US,D,20060606,000000,19.8315,19.8918,19.7553,19.8008,604728.05234688,0
+COLM.US,D,20060607,000000,19.7643,20.0254,19.7019,19.782,428059.74283177,0
+COLM.US,D,20060608,000000,19.7019,19.8582,19.4479,19.7208,774484.65242869,0
+COLM.US,D,20060609,000000,19.787,19.9472,19.6644,19.7119,330864.96671849,0
+COLM.US,D,20060612,000000,19.5734,19.6595,19.2264,19.2264,685694.36934887,0
+COLM.US,D,20060613,000000,19.3846,19.4479,19.0948,19.1483,819453.24132721,0
+COLM.US,D,20060614,000000,19.2076,19.439,19.1324,19.263,512573.94931166,0
+COLM.US,D,20060615,000000,19.3352,19.528,19.3252,19.3973,493073.70500624,0
+COLM.US,D,20060616,000000,19.3973,19.4746,19.2491,19.2768,375306.63132453,0
+COLM.US,D,20060619,000000,19.2985,19.3973,18.9367,19.0109,473435.91424443,0
+COLM.US,D,20060620,000000,18.9891,19.2363,18.9367,19.09,684595.0090688,0
+COLM.US,D,20060621,000000,19.0691,19.2165,19.0474,19.1324,523157.9468562,0
+COLM.US,D,20060622,000000,19.1324,19.2768,19.0286,19.1532,227920.54645416,0
+COLM.US,D,20060623,000000,19.1908,19.2441,19.1137,19.1572,127050.44811662,0
+COLM.US,D,20060626,000000,19.1364,19.3292,19.1364,19.1868,145819.471187,0
+COLM.US,D,20060627,000000,19.2304,19.2581,18.9782,18.9891,300495.51824572,0
+COLM.US,D,20060628,000000,19.0514,19.1908,18.9416,18.9584,295381.01508444,0
+COLM.US,D,20060629,000000,19.0514,19.5348,18.9268,19.523,330843.72792743,0
+COLM.US,D,20060630,000000,19.5111,19.7593,19.086,19.086,3093219.5526156,0
+COLM.US,D,20060703,000000,19.1483,19.439,19.1483,19.2076,295944.34873302,0
+COLM.US,D,20060705,000000,19.1038,19.2363,18.9812,19.0948,470927.71415742,0
+COLM.US,D,20060706,000000,19.1769,19.2936,19.0643,19.169,360151.23684723,0
+COLM.US,D,20060707,000000,19.1769,19.2304,18.9367,18.993,443468.99143078,0
+COLM.US,D,20060710,000000,19.1285,19.2491,18.909,18.909,432524.94580924,0
+COLM.US,D,20060711,000000,18.8813,18.9367,18.56,18.8349,390671.37959942,0
+COLM.US,D,20060712,000000,18.8951,19.0386,18.6994,18.7607,359586.89182766,0
+COLM.US,D,20060713,000000,18.7528,18.8299,18.4956,18.5223,280189.21125104,0
+COLM.US,D,20060714,000000,18.5353,18.7607,18.3326,18.5096,363237.94114785,0
+COLM.US,D,20060717,000000,18.4809,18.5966,18.3592,18.4769,373960.49651978,0
+COLM.US,D,20060718,000000,18.4729,18.8299,18.0706,18.3869,470913.55496338,0
+COLM.US,D,20060719,000000,18.3424,19.1483,18.3424,18.8813,436782.81773111,0
+COLM.US,D,20060720,000000,18.8349,18.8349,18.4432,18.4809,316807.92115026,0
+COLM.US,D,20060721,000000,18.4235,18.5639,18.0735,18.5223,313856.74056402,0
+COLM.US,D,20060724,000000,18.6994,19.3115,18.6904,19.1809,388585.93259159,0
+COLM.US,D,20060725,000000,19.0424,19.9175,19.0424,19.8582,795329.00879687,0
+COLM.US,D,20060726,000000,19.6812,19.7168,19.1809,19.5734,545137.06148955,0
+COLM.US,D,20060727,000000,19.6812,19.8582,19.0998,19.1611,318308.79571845,0
+COLM.US,D,20060728,000000,19.787,21.2919,19.7119,20.84,2127165.0503161,0
+COLM.US,D,20060731,000000,20.4525,20.9845,20.3754,20.9655,589804.26182922,0
+COLM.US,D,20060801,000000,20.5484,20.5484,19.9036,20.0738,675071.93970622,0
+COLM.US,D,20060802,000000,20.0371,20.5266,19.9877,20.3901,514909.20495718,0
+COLM.US,D,20060803,000000,20.319,21.3334,20.1656,21.106,923109.66677752,0
+COLM.US,D,20060804,000000,21.1367,21.4768,20.8578,21.0971,501763.40466249,0
+COLM.US,D,20060807,000000,21.111,21.111,20.5236,20.9359,447652.02189846,0
+COLM.US,D,20060808,000000,20.9271,21.0506,20.484,20.5741,490507.85677208,0
+COLM.US,D,20060809,000000,20.666,20.7016,20.0875,20.1568,256883.17786199,0
+COLM.US,D,20060810,000000,20.0875,20.6363,19.9343,20.4297,209028.13612143,0
+COLM.US,D,20060811,000000,20.5354,20.758,20.2477,20.5898,406406.28966134,0
+COLM.US,D,20060814,000000,20.7154,20.8223,20.2181,20.3447,507500.9123615,0
+COLM.US,D,20060815,000000,20.5187,21.1554,20.4752,21.0359,614032.66557285,0
+COLM.US,D,20060816,000000,21.1198,21.5045,20.8538,21.5005,445375.4257711,0
+COLM.US,D,20060817,000000,21.4362,21.543,21.3186,21.3888,325368.16531815,0
+COLM.US,D,20060818,000000,21.4214,21.4412,20.9972,21.2158,275298.22108139,0
+COLM.US,D,20060821,000000,20.9616,20.9972,20.1885,20.3754,872040.48798998,0
+COLM.US,D,20060822,000000,20.3624,20.5988,20.0331,20.2883,479850.02914432,0
+COLM.US,D,20060823,000000,20.2656,20.4425,19.8177,20.0164,321842.5260023,0
+COLM.US,D,20060824,000000,20.0164,20.0678,19.6733,19.7465,459762.17828626,0
+COLM.US,D,20060825,000000,19.7553,20.0678,19.6733,19.8503,282962.39054079,0
+COLM.US,D,20060828,000000,19.7959,20.2883,19.7346,20.1479,224377.71383127,0
+COLM.US,D,20060829,000000,20.1152,20.7985,20.1112,20.6829,451502.3113062,0
+COLM.US,D,20060830,000000,20.7323,20.9745,20.2962,20.6106,384708.33616677,0
+COLM.US,D,20060831,000000,20.666,20.7016,20.407,20.5859,200349.5615462,0
+COLM.US,D,20060901,000000,20.6522,20.8974,20.6305,20.8578,252476.63440269,0
+COLM.US,D,20060905,000000,20.6572,21.102,20.5641,21.0883,560550.35557257,0
+COLM.US,D,20060906,000000,20.8904,20.9655,20.6829,20.7679,401225.03601387,0
+COLM.US,D,20060907,000000,20.7203,21.0803,20.4465,20.758,442422.22244285,0
+COLM.US,D,20060908,000000,20.8351,21.0456,20.6106,20.9795,305346.05357527,0
+COLM.US,D,20060911,000000,20.8747,21.5993,20.7679,21.5717,525577.14629496,0
+COLM.US,D,20060912,000000,21.5222,22.3766,21.5222,22.251,544869.0481738,0
+COLM.US,D,20060913,000000,22.2253,22.2628,21.9603,22.1373,443596.42417713,0
+COLM.US,D,20060914,000000,22.0314,22.2214,21.7842,22.1096,312467.11680614,0
+COLM.US,D,20060915,000000,22.2718,22.8422,22.0354,22.6821,890305.84830097,0
+COLM.US,D,20060918,000000,22.6395,22.8165,22.425,22.773,384997.58827358,0
+COLM.US,D,20060919,000000,22.7553,22.7553,22.1907,22.7058,383532.11169049,0
+COLM.US,D,20060920,000000,22.773,23.3494,22.7513,22.9837,910675.87166883,0
+COLM.US,D,20060921,000000,22.9837,23.1072,22.3539,22.5971,435073.60073635,0
+COLM.US,D,20060922,000000,22.6238,22.8165,22.2678,22.8165,546092.80708722,0
+COLM.US,D,20060925,000000,22.8512,23.2349,22.6919,23.2209,672184.47549316,0
+COLM.US,D,20060926,000000,23.1606,23.3771,22.949,23.0855,608926.25337959,0
+COLM.US,D,20060927,000000,23.0638,23.8211,23.0638,23.7519,1041605.9389523,0
+COLM.US,D,20060928,000000,23.6392,24.0604,23.5482,23.9358,1247896.293769,0
+COLM.US,D,20060929,000000,23.9011,23.9268,23.5404,23.5404,756740.14818417,0
+COLM.US,D,20061002,000000,23.4415,23.8211,23.1528,23.5255,377004.72323827,0
+COLM.US,D,20061003,000000,22.2471,22.8382,21.9692,22.251,2074689.0544637,0
+COLM.US,D,20061004,000000,22.1817,22.6168,21.9208,22.5694,564764.73854134,0
+COLM.US,D,20061005,000000,22.5229,22.9777,22.4695,22.952,465348.99170585,0
+COLM.US,D,20061006,000000,22.944,23.4039,22.7286,23.1932,781219.37193649,0
+COLM.US,D,20061009,000000,23.1122,23.2426,22.778,23.2012,405207.81502299,0
+COLM.US,D,20061010,000000,23.1685,23.3317,23.0183,23.1211,336206.0169844,0
+COLM.US,D,20061011,000000,23.0104,23.2209,22.8571,23.1389,342531.13123605,0
+COLM.US,D,20061012,000000,23.1932,23.5205,23.0183,23.5166,310259.29390697,0
+COLM.US,D,20061013,000000,23.4503,23.6976,23.4365,23.5522,379621.14002257,0
+COLM.US,D,20061016,000000,23.5976,23.6619,23.3277,23.5976,551616.91550464,0
+COLM.US,D,20061017,000000,23.4068,23.4415,23.0361,23.3188,430414.21452634,0
+COLM.US,D,20061018,000000,23.3821,23.4365,23.1251,23.3188,369420.45208811,0
+COLM.US,D,20061019,000000,23.3227,23.4068,23.2012,23.4068,271570.30756499,0
+COLM.US,D,20061020,000000,23.4128,23.4128,23.0548,23.2566,344677.26050404,0
+COLM.US,D,20061023,000000,23.212,23.6392,23.1646,23.6036,482413.85463649,0
+COLM.US,D,20061024,000000,23.475,23.9498,23.3317,23.6748,394919.13781128,0
+COLM.US,D,20061025,000000,23.7074,23.9221,23.4602,23.7905,525849.20509472,0
+COLM.US,D,20061026,000000,23.745,24.277,23.6709,24.0288,574510.30952454,0
+COLM.US,D,20061027,000000,24.4757,24.6606,23.7806,24.0901,1317335.0040809,0
+COLM.US,D,20061030,000000,24.0327,24.1425,23.7519,24.004,377653.01205108,0
+COLM.US,D,20061031,000000,23.8063,24.0249,23.4464,23.5443,625073.80281067,0
+COLM.US,D,20061101,000000,23.4939,23.6075,23.0004,23.046,315650.91272303,0
+COLM.US,D,20061102,000000,22.9243,23.1438,22.6395,22.962,557045.95504779,0
+COLM.US,D,20061103,000000,23.0498,23.2655,22.773,22.949,299789.58128575,0
+COLM.US,D,20061106,000000,23.0261,23.5117,23.0104,23.4415,771103.63916625,0
+COLM.US,D,20061107,000000,23.4939,23.9408,23.4721,23.5117,392292.60731694,0
+COLM.US,D,20061108,000000,23.3634,23.7025,23.2566,23.6075,288508.74912026,0
+COLM.US,D,20061109,000000,23.6659,23.6847,23.1251,23.306,237446.64992974,0
+COLM.US,D,20061110,000000,23.2466,23.6125,23.1251,23.5888,291053.35856337,0
+COLM.US,D,20061113,000000,23.5759,23.825,23.3771,23.6036,244468.59880235,0
+COLM.US,D,20061114,000000,23.6253,24.1563,23.2466,24.1207,466859.97998406,0
+COLM.US,D,20061115,000000,23.9615,24.627,23.9615,24.45,1078422.8775681,0
+COLM.US,D,20061116,000000,24.4598,24.5549,24.2176,24.361,439743.10065638,0
+COLM.US,D,20061117,000000,24.8781,25.3715,24.6951,24.8603,744965.7669693,0
+COLM.US,D,20061120,000000,24.802,25.4367,24.7614,25.2449,668880.32642693,0
+COLM.US,D,20061121,000000,25.2745,25.6503,25.1629,25.499,618836.67783626,0
+COLM.US,D,20061122,000000,25.6632,25.8787,25.499,25.7324,680728.537725,0
+COLM.US,D,20061124,000000,25.499,25.7473,25.3785,25.5317,188424.48605192,0
+COLM.US,D,20061127,000000,25.4634,25.499,24.8969,24.9384,807134.74251282,0
+COLM.US,D,20061128,000000,24.8969,24.9384,24.6437,24.8425,677794.55044582,0
+COLM.US,D,20061129,000000,24.8781,25.1777,24.7971,24.9543,437204.55943931,0
+COLM.US,D,20061130,000000,24.9423,25.0175,24.6794,24.8158,516523.35307768,0
+COLM.US,D,20061201,000000,24.8425,25.2231,24.5034,24.8336,453844.64654874,0
+COLM.US,D,20061204,000000,24.8158,25.1629,24.8158,25.159,521232.29646683,0
+COLM.US,D,20061205,000000,25.2835,25.2835,24.9325,24.9958,600070.68887888,0
+COLM.US,D,20061206,000000,24.9384,25.9183,24.8781,25.856,906174.25933526,0
+COLM.US,D,20061207,000000,25.9578,26.3771,25.6503,25.765,757259.99287962,0
+COLM.US,D,20061208,000000,25.6445,25.6968,25.3536,25.4536,289084.21922087,0
+COLM.US,D,20061211,000000,25.4496,25.6276,25.2785,25.51,273541.46964949,0
+COLM.US,D,20061212,000000,25.5484,25.5851,25.0759,25.2578,479535.49276245,0
+COLM.US,D,20061213,000000,25.3379,25.4941,25.1323,25.2311,387917.41635873,0
+COLM.US,D,20061214,000000,25.3112,25.5731,25.1065,25.4229,521594.36728584,0
+COLM.US,D,20061215,000000,25.4803,25.5217,24.7565,24.7565,745600.90795908,0
+COLM.US,D,20061218,000000,24.8692,24.8919,24.1514,24.1949,907608.38341725,0
+COLM.US,D,20061219,000000,24.1909,24.3382,23.8834,24.0288,695852.57970121,0
+COLM.US,D,20061220,000000,23.9745,24.0327,23.7609,23.9745,964861.08451607,0
+COLM.US,D,20061221,000000,23.9745,24.4243,23.3871,23.4503,1082886.0578035,0
+COLM.US,D,20061222,000000,23.8063,23.9318,23.3584,23.7993,720918.39863519,0
+COLM.US,D,20061226,000000,23.7114,23.9872,23.7114,23.83,572328.78227144,0
+COLM.US,D,20061227,000000,23.8211,24.1257,23.7203,24.0199,386868.62462881,0
+COLM.US,D,20061228,000000,23.8924,23.9318,23.5561,23.7806,498454.19874126,0
+COLM.US,D,20061229,000000,23.6976,23.748,23.3584,23.4869,526770.56407829,0
+COLM.US,D,20070103,000000,23.5661,24.0327,23.4869,23.8439,893870.93108591,0
+COLM.US,D,20070104,000000,23.7153,24.1168,23.5522,24.0643,451253.51403951,0
+COLM.US,D,20070105,000000,23.9922,23.9922,23.4335,23.6797,808872.27789568,0
+COLM.US,D,20070108,000000,23.6797,23.7025,23.3188,23.5117,526887.88311462,0
+COLM.US,D,20070109,000000,23.5838,23.5838,22.8868,23.2349,1002656.0188916,0
+COLM.US,D,20070110,000000,23.1558,23.3277,22.9363,23.0638,633880.82150325,0
+COLM.US,D,20070111,000000,23.0727,23.3989,23.04,23.31,538526.7406151,0
+COLM.US,D,20070112,000000,23.9615,24.5272,23.834,24.4194,1396593.1154591,0
+COLM.US,D,20070116,000000,24.45,24.9543,24.4194,24.8732,1051841.0135008,0
+COLM.US,D,20070117,000000,24.8118,25.0759,24.7704,24.9048,638039.57906685,0
+COLM.US,D,20070118,000000,24.9276,25.0402,24.4995,24.5696,469283.22490683,0
+COLM.US,D,20070119,000000,24.4955,24.7753,24.1563,24.6397,340068.44284419,0
+COLM.US,D,20070122,000000,24.614,24.7318,24.186,24.5034,625107.17805377,0
+COLM.US,D,20070123,000000,24.4104,24.7525,24.3056,24.6359,456313.40316664,0
+COLM.US,D,20070124,000000,24.6626,24.9365,24.5696,24.8969,556968.07948058,0
+COLM.US,D,20070125,000000,24.8475,25.0452,24.2216,24.6359,1132078.1320098,0
+COLM.US,D,20070126,000000,26.1358,26.7222,25.7106,26.4918,4381455.3902032,0
+COLM.US,D,20070129,000000,26.0221,27.1513,25.9954,26.9664,1793836.3838349,0
+COLM.US,D,20070130,000000,26.5995,27.1592,26.4097,27.1048,1642646.5326229,0
+COLM.US,D,20070131,000000,26.9585,27.3856,26.8397,27.3392,931937.92426116,0
+COLM.US,D,20070201,000000,27.3085,27.697,27.2442,27.6249,806716.03491765,0
+COLM.US,D,20070202,000000,27.3797,27.5813,27.2581,27.4153,523381.45984782,0
+COLM.US,D,20070205,000000,27.3134,27.8572,27.2086,27.6249,753242.82725641,0
+COLM.US,D,20070206,000000,27.606,27.7702,27.2175,27.4855,529885.58676699,0
+COLM.US,D,20070207,000000,27.5507,27.5626,27.2057,27.5586,345285.09447674,0
+COLM.US,D,20070208,000000,27.6012,28.1548,27.5626,28.147,1141197.6643422,0
+COLM.US,D,20070209,000000,28.134,28.1598,27.357,27.4123,556406.76857401,0
+COLM.US,D,20070212,000000,27.2116,27.4716,26.8804,27.4371,524678.03747345,0
+COLM.US,D,20070213,000000,27.5883,27.7109,27.4371,27.5813,317930.54296339,0
+COLM.US,D,20070214,000000,27.616,27.8405,27.3035,27.5201,315962.4149919,0
+COLM.US,D,20070215,000000,27.4815,27.5586,27.2778,27.4815,228687.16567429,0
+COLM.US,D,20070216,000000,27.5162,27.5813,27.1632,27.5686,304008.00973852,0
+COLM.US,D,20070220,000000,27.4915,27.9868,27.4588,27.8138,715185.94779119,0
+COLM.US,D,20070221,000000,27.7524,28.0392,27.3757,27.5249,608082.76996324,0
+COLM.US,D,20070222,000000,27.4084,27.8167,27.0781,27.2264,401880.4044237,0
+COLM.US,D,20070223,000000,27.2729,27.5933,26.9852,27.442,499380.61457984,0
+COLM.US,D,20070226,000000,27.4458,27.5765,27.1542,27.2946,473855.6332106,0
+COLM.US,D,20070227,000000,27.0138,27.0642,26.3583,26.3583,700856.84342318,0
+COLM.US,D,20070228,000000,26.466,26.9169,25.9796,26.8043,1030656.8364757,0
+COLM.US,D,20070301,000000,26.4255,27.0642,26.1625,26.7943,585552.45813336,0
+COLM.US,D,20070302,000000,26.6737,26.818,26.2021,26.2189,701220.93698421,0
+COLM.US,D,20070305,000000,25.9796,26.3534,25.6128,25.6128,651187.40210356,0
+COLM.US,D,20070306,000000,25.7106,26.293,25.68,26.0676,469933.53646165,0
+COLM.US,D,20070307,000000,26.0419,26.3494,25.9143,26.0834,455473.96523429,0
+COLM.US,D,20070308,000000,26.289,26.6282,26.2792,26.4561,388055.97418612,0
+COLM.US,D,20070309,000000,26.6233,26.7479,26.4255,26.6233,438475.85278985,0
+COLM.US,D,20070312,000000,26.6618,26.7646,26.3632,26.3959,225408.30088315,0
+COLM.US,D,20070313,000000,26.1625,26.1754,25.7057,25.7196,498626.13181174,0
+COLM.US,D,20070314,000000,25.7244,26.0419,25.5831,25.9311,717678.97731314,0
+COLM.US,D,20070315,000000,25.8175,26.298,25.7571,26.2516,373861.3821615,0
+COLM.US,D,20070316,000000,26.2466,26.3068,25.8036,25.852,624270.77423443,0
+COLM.US,D,20070319,000000,26.0458,26.3405,26.027,26.1358,324631.88722808,0
+COLM.US,D,20070320,000000,26.1832,26.4789,26.1249,26.3711,343448.4447356,0
+COLM.US,D,20070321,000000,26.3534,26.6361,26.0419,26.6361,364656.89466481,0
+COLM.US,D,20070322,000000,26.4413,26.6826,26.3068,26.6045,315846.10732657,0
+COLM.US,D,20070323,000000,26.298,26.298,25.6939,25.856,894036.79593038,0
+COLM.US,D,20070326,000000,25.8916,26.2466,25.5317,26.2287,573478.71110165,0
+COLM.US,D,20070327,000000,26.0914,26.2089,25.8787,25.9143,421304.79590392,0
+COLM.US,D,20070328,000000,25.8916,25.9311,25.3329,25.4536,711782.68436668,0
+COLM.US,D,20070329,000000,25.5524,25.6276,25.1925,25.5396,333325.63236836,0
+COLM.US,D,20070330,000000,25.5999,26.5442,25.5693,26.2743,1077764.4750453,0
+COLM.US,D,20070402,000000,26.4334,26.6875,26.3365,26.5718,717408.94125538,0
+COLM.US,D,20070403,000000,26.6134,27.1166,26.4918,26.9031,571322.46812364,0
+COLM.US,D,20070404,000000,26.7666,27.1513,26.6965,27.0415,452057.55398675,0
+COLM.US,D,20070405,000000,27.0069,27.0286,26.7873,26.835,369397.19055504,0
+COLM.US,D,20070409,000000,26.835,27.1384,26.8043,26.9664,421569.77510666,0
+COLM.US,D,20070410,000000,26.7873,27.0692,26.7271,26.9802,361972.71602332,0
+COLM.US,D,20070411,000000,27.0415,27.1473,26.7873,26.9624,521513.45760562,0
+COLM.US,D,20070412,000000,26.8397,27.4271,26.7222,27.3896,678242.58780007,0
+COLM.US,D,20070413,000000,27.5112,27.5112,27.1206,27.4084,562257.54982533,0
+COLM.US,D,20070416,000000,27.4588,27.8572,27.4271,27.8305,324192.95221286,0
+COLM.US,D,20070417,000000,27.8138,27.8138,27.4558,27.611,256780.01801971,0
+COLM.US,D,20070418,000000,27.5279,27.6931,27.2778,27.5062,264395.64167097,0
+COLM.US,D,20070419,000000,27.2699,27.4498,27.2175,27.2314,388275.44169373,0
+COLM.US,D,20070420,000000,27.5162,27.5369,27.0909,27.1542,646400.58314719,0
+COLM.US,D,20070423,000000,27.0553,27.6842,27.0415,27.5369,641845.36815048,0
+COLM.US,D,20070424,000000,27.5933,27.5933,26.5175,26.6322,1167017.9660442,0
+COLM.US,D,20070425,000000,26.7271,27.2057,26.6925,27.1295,635494.96962376,0
+COLM.US,D,20070426,000000,27.0366,27.4331,26.6411,27.2699,689939.09344771,0
+COLM.US,D,20070427,000000,27.0286,27.8305,26.0715,26.9338,1320575.436774,0
+COLM.US,D,20070430,000000,26.9169,27.2086,26.3771,26.3959,705489.93398712,0
+COLM.US,D,20070501,000000,26.3771,26.4453,25.8293,26.3583,705677.03762263,0
+COLM.US,D,20070502,000000,26.3207,27.2116,26.2792,26.9515,683182.12377786,0
+COLM.US,D,20070503,000000,26.9852,27.1542,26.6233,27.0227,431888.79344846,0
+COLM.US,D,20070504,000000,27.0138,27.1166,26.8854,27.1166,452259.82818732,0
+COLM.US,D,20070507,000000,27.1206,27.2699,26.9802,27.0999,450733.66934406,0
+COLM.US,D,20070508,000000,27.0069,27.2086,26.7132,27.1542,507298.63816094,0
+COLM.US,D,20070509,000000,27.174,27.5765,27.0366,27.3896,347724.52133555,0
+COLM.US,D,20070510,000000,27.2581,27.4815,27.1127,27.2907,474185.34015752,0
+COLM.US,D,20070511,000000,27.1542,27.4677,27.1078,27.2828,316444.83896024,0
+COLM.US,D,20070514,000000,27.174,27.2403,26.9081,26.9852,449650.49100003,0
+COLM.US,D,20070515,000000,26.9258,27.4588,26.7834,26.8397,346985.20913249,0
+COLM.US,D,20070516,000000,26.9802,27.179,26.9258,27.179,283560.11080345,0
+COLM.US,D,20070517,000000,27.179,27.4123,26.9535,27.3797,328187.86767402,0
+COLM.US,D,20070518,000000,27.3797,27.7653,27.0553,27.6793,451323.29863871,0
+COLM.US,D,20070521,000000,27.5933,28.1044,27.5933,27.9967,375859.85126308,0
+COLM.US,D,20070522,000000,27.8919,28.5514,27.8879,28.2874,473135.53705658,0
+COLM.US,D,20070523,000000,28.3892,28.6097,28.139,28.2656,440138.54671849,0
+COLM.US,D,20070524,000000,28.2122,28.4239,27.9768,28.0609,374864.66219631,0
+COLM.US,D,20070525,000000,28.0194,28.2874,28.0194,28.1944,240888.34545235,0
+COLM.US,D,20070529,000000,28.2923,28.673,28.1994,28.4683,456755.37229487,0
+COLM.US,D,20070530,000000,28.3428,29.1605,28.2874,29.1248,551808.06462417,0
+COLM.US,D,20070531,000000,29.0774,29.5322,29.0684,29.3987,513424.51232504,0
+COLM.US,D,20070601,000000,29.462,29.9118,29.285,29.6785,718013.74111507,0
+COLM.US,D,20070604,000000,29.6341,29.7449,29.3344,29.643,426929.03005062,0
+COLM.US,D,20070605,000000,29.4432,29.4936,29.014,29.2029,391115.37146966,0
+COLM.US,D,20070606,000000,28.9726,28.9726,28.4633,28.8638,595557.95146429,0
+COLM.US,D,20070607,000000,28.6759,28.8589,28.1737,28.1737,648252.40345336,0
+COLM.US,D,20070608,000000,28.2834,28.7571,28.2617,28.5454,491046.91751657,0
+COLM.US,D,20070611,000000,28.4199,28.5602,28.2527,28.3615,235232.75880457,0
+COLM.US,D,20070612,000000,28.2241,28.3982,27.8997,27.9768,268749.59383812,0
+COLM.US,D,20070613,000000,28.0273,28.4059,27.9037,28.3002,401854.10877763,0
+COLM.US,D,20070614,000000,28.2695,28.6482,28.2695,28.3932,300341.78985329,0
+COLM.US,D,20070615,000000,28.7254,29.0477,28.6324,28.9033,433847.81908093,0
+COLM.US,D,20070618,000000,28.9469,29.1198,28.7125,28.9379,158216.8569396,0
+COLM.US,D,20070619,000000,28.7758,29.0864,28.5771,29.0557,326380.54769196,0
+COLM.US,D,20070620,000000,29.0921,29.0921,28.6482,28.6819,249030.89339608,0
+COLM.US,D,20070621,000000,28.5869,28.8153,28.3229,28.7412,306495.98240548,0
+COLM.US,D,20070622,000000,28.5731,28.8193,28.319,28.5197,454491.92399055,0
+COLM.US,D,20070625,000000,28.5454,28.8489,28.2784,28.497,332973.67525938,0
+COLM.US,D,20070626,000000,28.497,28.673,28.2527,28.4713,267602.69912091,0
+COLM.US,D,20070627,000000,28.3328,29.0477,28.143,28.9983,482298.55834216,0
+COLM.US,D,20070628,000000,29.0864,29.288,28.8994,29.031,265303.85283149,0
+COLM.US,D,20070629,000000,29.0507,29.466,28.7164,28.9607,445806.2698183,0
+COLM.US,D,20070702,000000,29.0557,29.5105,29.0557,29.2336,302027.745315,0
+COLM.US,D,20070703,000000,29.2286,29.3473,28.9903,29.0052,279606.66155342,0
+COLM.US,D,20070705,000000,29.0507,29.3394,28.7758,29.288,207523.21606922,0
+COLM.US,D,20070706,000000,29.3562,29.543,29.2246,29.3829,144766.63397306,0
+COLM.US,D,20070709,000000,29.378,29.4066,29.0023,29.2386,256263.20743726,0
+COLM.US,D,20070710,000000,28.9775,29.0824,28.484,28.502,322220.77875736,0
+COLM.US,D,20070711,000000,28.497,28.7788,28.3655,28.7036,417182.44769641,0
+COLM.US,D,20070712,000000,28.8065,29.5105,28.7501,29.3562,460483.28581128,0
+COLM.US,D,20070713,000000,29.285,29.4432,29.0387,29.378,189373.15205257,0
+COLM.US,D,20070716,000000,29.3473,29.5372,28.9646,29.0052,261977.45360322,0
+COLM.US,D,20070717,000000,29.014,29.4798,29.014,29.1565,289105.45801193,0
+COLM.US,D,20070718,000000,28.933,28.9469,28.4683,28.8242,378345.80118801,0
+COLM.US,D,20070719,000000,28.9646,29.1605,28.5869,29.014,371511.96732195,0
+COLM.US,D,20070720,000000,28.9508,29.1101,28.4496,28.7619,259427.78730509,0
+COLM.US,D,20070723,000000,28.8153,29.3433,28.6819,29.0634,398571.19850247,0
+COLM.US,D,20070724,000000,28.7619,29.1011,28.3695,28.5107,620244.50627219,0
+COLM.US,D,20070725,000000,28.6146,28.846,28.2527,28.6759,687778.80498568,0
+COLM.US,D,20070726,000000,28.4496,28.5958,27.5319,27.875,597883.09339977,0
+COLM.US,D,20070727,000000,27.875,27.875,26.5718,26.9515,2387091.4435257,0
+COLM.US,D,20070730,000000,26.9377,27.1423,26.4413,26.7746,1092682.1973368,0
+COLM.US,D,20070731,000000,26.9169,27.0455,26.4048,26.4364,514839.42035799,0
+COLM.US,D,20070801,000000,26.4136,26.6134,25.8609,26.5718,776830.02178425,0
+COLM.US,D,20070802,000000,26.6282,27.1632,26.1478,27.0781,681769.2384869,0
+COLM.US,D,20070803,000000,27.1166,27.1166,25.499,25.5317,790660.52024784,0
+COLM.US,D,20070806,000000,25.502,25.8293,24.8118,25.2785,969564.97105019,0
+COLM.US,D,20070807,000000,25.155,25.8956,24.8652,25.5217,910421.00617611,0
+COLM.US,D,20070808,000000,25.6078,25.7473,25.2745,25.7017,1232109.803786,0
+COLM.US,D,20070809,000000,25.5267,25.5267,24.5272,25.3586,1087118.6454503,0
+COLM.US,D,20070810,000000,25.1105,26.0498,24.6674,25.8332,732968.88413382,0
+COLM.US,D,20070813,000000,26.4967,26.5619,25.5564,25.6503,640230.20865897,0
+COLM.US,D,20070814,000000,25.6276,25.7443,24.9582,24.9958,694758.27627617,0
+COLM.US,D,20070815,000000,25.0581,25.1193,24.0366,24.0366,582848.05207181,0
+COLM.US,D,20070816,000000,23.9358,24.6606,23.3367,24.5666,674661.32307908,0
+COLM.US,D,20070817,000000,25.3498,25.3498,23.8439,24.2858,707108.12759163,0
+COLM.US,D,20070820,000000,24.3432,25.3785,24.3254,24.9869,417261.33463463,0
+COLM.US,D,20070821,000000,24.8781,25.0274,24.5419,24.7525,172603.60945476,0
+COLM.US,D,20070822,000000,25.0798,25.4496,24.8919,25.2054,321761.61632208,0
+COLM.US,D,20070823,000000,25.3755,25.6078,24.712,24.8297,317722.2005368,0
+COLM.US,D,20070824,000000,24.8118,25.2745,24.7446,24.9918,267003.96748724,0
+COLM.US,D,20070827,000000,24.8603,24.8652,23.9645,24.5132,502114.35040047,0
+COLM.US,D,20070828,000000,24.3007,24.3007,23.8478,23.8707,676514.15475625,0
+COLM.US,D,20070829,000000,23.9645,24.6991,23.7876,24.6991,399504.69393807,0
+COLM.US,D,20070830,000000,24.5616,24.7614,24.45,24.6834,328032.11653958,0
+COLM.US,D,20070831,000000,25.0096,25.2707,24.5826,25.2658,348636.7779801,0
+COLM.US,D,20070904,000000,25.3823,25.8462,24.8781,25.8135,591595.39987523,0
+COLM.US,D,20070905,000000,25.5999,25.6632,24.9098,24.969,361416.46197176,0
+COLM.US,D,20070906,000000,25.0175,25.1223,24.1385,24.5963,397693.32847202,0
+COLM.US,D,20070907,000000,24.4995,24.6397,23.7993,23.8707,624966.59748437,0
+COLM.US,D,20070910,000000,23.8834,24.1207,23.1468,23.5838,440996.18932888,0
+COLM.US,D,20070911,000000,23.6797,24.0012,23.5166,23.9111,285934.80991808,0
+COLM.US,D,20070912,000000,23.8647,24.0506,23.5838,23.6491,241216.02965726,0
+COLM.US,D,20070913,000000,23.7905,24.3956,23.3683,24.1662,340291.95583581,0
+COLM.US,D,20070914,000000,23.9822,24.0822,23.8023,23.834,338984.25312915,0
+COLM.US,D,20070917,000000,23.7569,23.8557,23.4068,23.748,495081.27644684,0
+COLM.US,D,20070918,000000,23.7905,24.4272,23.479,24.2543,618173.21845841,0
+COLM.US,D,20070919,000000,24.4005,25.0402,24.2543,24.7565,645592.49771593,0
+COLM.US,D,20070920,000000,24.6873,24.9365,24.0643,24.1909,273799.36925521,0
+COLM.US,D,20070921,000000,24.3877,24.3956,23.8211,23.9201,503831.65836327,0
+COLM.US,D,20070924,000000,23.8784,23.9458,23.571,23.8834,566106.82786209,0
+COLM.US,D,20070925,000000,23.6847,23.8745,23.4602,23.8439,646520.93629653,0
+COLM.US,D,20070926,000000,23.9565,24.0693,23.1932,23.6946,641159.65861057,0
+COLM.US,D,20070927,000000,23.838,23.838,23.3317,23.483,494803.14942107,0
+COLM.US,D,20070928,000000,23.4335,23.6125,23.2922,23.3227,419533.88527798,0
+COLM.US,D,20071001,000000,23.2655,24.1563,23.2309,23.9408,518138.5125692,0
+COLM.US,D,20071002,000000,23.9822,24.0199,23.3634,23.571,458028.68838743,0
+COLM.US,D,20071003,000000,23.483,23.5166,22.3865,22.509,1111651.4718658,0
+COLM.US,D,20071004,000000,22.5516,22.6297,21.978,22.4794,1027865.4525079,0
+COLM.US,D,20071005,000000,22.5476,23.1211,22.4339,22.7414,508278.65666268,0
+COLM.US,D,20071008,000000,22.7681,22.9965,22.5921,22.6682,458964.20656503,0
+COLM.US,D,20071009,000000,22.7019,22.7286,22.0829,22.1699,517454.82577129,0
+COLM.US,D,20071010,000000,22.1096,22.1817,21.811,21.8426,783098.49925974,0
+COLM.US,D,20071011,000000,22.0918,22.0918,21.2968,21.4531,505239.48679919,0
+COLM.US,D,20071012,000000,21.4481,21.7784,21.3759,21.5954,944871.33664526,0
+COLM.US,D,20071015,000000,21.5272,21.9296,21.1871,21.725,1470229.0154326,0
+COLM.US,D,20071016,000000,21.626,21.8634,21.3424,21.6884,1075181.4335039,0
+COLM.US,D,20071017,000000,21.8594,22.0226,21.3601,21.5717,529648.92595232,0
+COLM.US,D,20071018,000000,21.3671,21.8772,21.3384,21.6143,490676.75572954,0
+COLM.US,D,20071019,000000,21.5866,21.6647,20.9795,21.115,686938.35568234,0
+COLM.US,D,20071022,000000,21.0556,21.5619,20.492,21.4115,1258890.9079407,0
+COLM.US,D,20071023,000000,21.6647,21.6647,21.287,21.3759,1014167.4436457,0
+COLM.US,D,20071024,000000,21.1287,21.6735,20.8677,21.626,1056565.1274551,0
+COLM.US,D,20071025,000000,21.4452,22.1185,21.3186,21.6053,1217890.9388573,0
+COLM.US,D,20071026,000000,20.4564,21.5045,19.9877,20.3021,2640447.9707008,0
+COLM.US,D,20071029,000000,20.4525,20.6927,19.7296,20.0194,1558836.2403609,0
+COLM.US,D,20071030,000000,19.8275,20.6028,19.8275,20.4297,713433.24184328,0
+COLM.US,D,20071031,000000,20.6077,20.8815,20.2744,20.5553,1145097.5109291,0
+COLM.US,D,20071101,000000,20.2438,20.3397,19.4834,19.5932,1049540.1444694,0
+COLM.US,D,20071102,000000,19.7682,19.9343,19.2264,19.6189,800388.89792399,0
+COLM.US,D,20071105,000000,19.3816,19.6061,18.993,19.43,723062.50516117,0
+COLM.US,D,20071106,000000,19.5517,19.792,18.8645,19.7386,995268.96508694,0
+COLM.US,D,20071107,000000,19.5348,19.6328,18.8092,18.8516,1892943.6625144,0
+COLM.US,D,20071108,000000,19.0247,19.7168,18.5837,19.6505,1414341.6651876,0
+COLM.US,D,20071109,000000,19.4212,20.5019,19.0197,20.3981,1484151.5486574,0
+COLM.US,D,20071112,000000,20.484,20.5988,19.875,20.4248,1502957.992455,0
+COLM.US,D,20071113,000000,20.6966,21.5836,20.5898,21.4115,827649.39193408,0
+COLM.US,D,20071114,000000,21.5529,22.3399,21.5529,21.811,1582160.478428,0
+COLM.US,D,20071115,000000,21.4818,21.5391,20.6285,20.845,1204987.8676033,0
+COLM.US,D,20071116,000000,20.8974,20.8974,19.6545,20.2132,1165658.6834165,0
+COLM.US,D,20071119,000000,20.0738,20.1301,19.3766,19.6407,902484.77791695,0
+COLM.US,D,20071120,000000,19.7386,20.2003,19.5418,20.0965,767059.16652597,0
+COLM.US,D,20071121,000000,20.0164,20.0501,19.4527,19.4784,736166.83924474,0
+COLM.US,D,20071123,000000,19.6733,20.2982,19.4607,20.2181,276276.21684113,0
+COLM.US,D,20071126,000000,20.2062,20.5137,20.0164,20.0965,602260.3071,0
+COLM.US,D,20071127,000000,20.0915,20.1746,19.4647,20.0064,632373.87870905,0
+COLM.US,D,20071128,000000,20.2744,20.6235,19.8008,20.5266,817034.04188846,0
+COLM.US,D,20071129,000000,20.4802,20.6572,19.8701,20.4564,634008.2542496,0
+COLM.US,D,20071130,000000,20.751,21.2474,20.1054,20.2438,822838.30007366,0
+COLM.US,D,20071203,000000,20.2092,20.4752,19.8879,19.966,667666.68122355,0
+COLM.US,D,20071204,000000,19.7346,19.7781,19.1947,19.3896,820855.00153711,0
+COLM.US,D,20071205,000000,19.7208,19.8414,19.4973,19.7643,683376.3070104,0
+COLM.US,D,20071206,000000,19.6505,20.22,19.5833,20.1963,627171.38627052,0
+COLM.US,D,20071207,000000,20.2913,20.403,19.8275,20.1379,403922.36247841,0
+COLM.US,D,20071210,000000,20.1885,20.3397,19.787,20.2339,258058.39096728,0
+COLM.US,D,20071211,000000,20.2616,20.5107,19.4043,19.4527,643808.43926695,0
+COLM.US,D,20071212,000000,19.9967,20.0588,19.1809,19.3716,401338.30956619,0
+COLM.US,D,20071213,000000,19.2392,19.2581,18.8092,19.1908,506373.23369336,0
+COLM.US,D,20071214,000000,18.9782,19.1947,18.7093,18.8516,624389.10464176,0
+COLM.US,D,20071217,000000,18.6954,18.7865,18.3424,18.3651,467770.21388661,0
+COLM.US,D,20071218,000000,18.556,18.9634,18.3326,18.8606,476985.82646434,0
+COLM.US,D,20071219,000000,18.8546,19.2125,18.5135,19.0603,564882.05757766,0
+COLM.US,D,20071220,000000,19.2363,19.2363,18.6904,19.1206,357423.56925262,0
+COLM.US,D,20071221,000000,19.4212,19.787,19.2491,19.6288,860752.57622747,0
+COLM.US,D,20071224,000000,19.7168,19.8671,19.3816,19.6545,147945.37303494,0
+COLM.US,D,20071226,000000,19.4924,19.4924,18.909,19.169,303731.90545476,0
+COLM.US,D,20071227,000000,19.0603,19.2581,18.5639,18.5797,312425.65059503,0
+COLM.US,D,20071228,000000,18.8092,19.1364,18.7388,18.8951,551088.97984117,0
+COLM.US,D,20071231,000000,18.7685,18.9683,18.5876,18.5876,417708.36061788,0
+COLM.US,D,20080102,000000,18.556,18.8389,18.2603,18.4235,505223.30486314,0
+COLM.US,D,20080103,000000,18.4235,18.556,17.7837,17.8599,498985.16851773,0
+COLM.US,D,20080104,000000,17.7225,17.8144,16.8662,17.0106,1879340.7225266,0
+COLM.US,D,20080107,000000,17.0838,17.4941,17.0145,17.1984,1002594.3252604,0
+COLM.US,D,20080108,000000,17.2222,17.3378,16.5676,16.6102,925517.74113525,0
+COLM.US,D,20080109,000000,16.5608,16.6497,15.558,16.0535,1616967.8228612,0
+COLM.US,D,20080110,000000,15.8586,17.3329,15.659,17.0985,1462365.6058857,0
+COLM.US,D,20080111,000000,16.9315,16.9315,16.1681,16.2176,962992.07090284,0
+COLM.US,D,20080114,000000,16.2947,16.2947,15.8122,16.1771,1256872.2114191,0
+COLM.US,D,20080115,000000,15.8586,16.0356,14.767,15.0973,1992435.2621752,0
+COLM.US,D,20080116,000000,15.0884,16.0119,14.9766,15.8546,1347824.805703,0
+COLM.US,D,20080117,000000,15.8488,15.9071,15.5186,15.6867,928691.42334211,0
+COLM.US,D,20080118,000000,15.7034,15.9991,15.0657,15.22,1477628.2056893,0
+COLM.US,D,20080122,000000,14.6109,16.0079,14.6109,15.8586,1584101.2993824,0
+COLM.US,D,20080123,000000,15.5156,17.758,15.475,17.7056,1483039.0405544,0
+COLM.US,D,20080124,000000,17.7353,17.855,16.8,17.0748,1212512.4678643,0
+COLM.US,D,20080125,000000,17.4288,17.4466,16.6635,16.6685,798392.45156442,0
+COLM.US,D,20080128,000000,16.3066,17.3329,16.0535,17.2557,1325369.3353273,0
+COLM.US,D,20080129,000000,17.3329,17.6602,16.8039,17.6028,764027.0762595,0
+COLM.US,D,20080130,000000,16.2325,18.2001,16.2325,17.5781,1385987.8791235,0
+COLM.US,D,20080131,000000,17.239,18.646,17.0748,18.4096,1777308.5589067,0
+COLM.US,D,20080201,000000,16.3125,18.0172,16.1296,17.3052,3267234.0246194,0
+COLM.US,D,20080204,000000,17.2914,17.8648,17.1155,17.4595,1471429.5128129,0
+COLM.US,D,20080205,000000,17.0521,17.4862,16.9868,17.1155,1332308.3517776,0
+COLM.US,D,20080206,000000,17.324,17.758,16.97,17.2113,992688.95765874,0
+COLM.US,D,20080207,000000,17.1509,17.8381,17.0698,17.5396,1023214.1572659,0
+COLM.US,D,20080208,000000,17.4694,17.7086,17.1856,17.3448,623969.38567558,0
+COLM.US,D,20080211,000000,17.4199,17.5741,16.882,17.4772,772346.61412872,0
+COLM.US,D,20080212,000000,17.5257,18.0833,17.3418,18.0706,819573.59447654,0
+COLM.US,D,20080213,000000,18.2812,18.5353,18.0507,18.2089,888709.90485852,0
+COLM.US,D,20080214,000000,18.2168,18.4146,17.5781,17.8648,576592.72241935,0
+COLM.US,D,20080215,000000,17.7453,18.11,17.5356,18.0873,366958.77506723,0
+COLM.US,D,20080219,000000,18.0973,18.556,17.771,17.9044,372430.2921925,0
+COLM.US,D,20080220,000000,18.1052,18.2001,17.8065,18.0003,493968.76834373,0
+COLM.US,D,20080221,000000,18.0606,18.3424,17.8026,17.9519,369107.93844823,0
+COLM.US,D,20080222,000000,18.2208,18.4146,17.7977,18.4008,479333.21856189,0
+COLM.US,D,20080225,000000,18.4315,18.646,17.9558,18.5757,315811.72071247,0
+COLM.US,D,20080226,000000,18.4185,18.8734,18.2603,18.7725,402743.10388911,0
+COLM.US,D,20080227,000000,18.4769,18.9268,18.4472,18.6173,767842.97905316,0
+COLM.US,D,20080228,000000,18.5471,18.6816,18.1308,18.2475,280863.79570993,0
+COLM.US,D,20080229,000000,18.1308,18.2288,17.3922,17.4288,667151.89338311,0
+COLM.US,D,20080303,000000,17.4772,17.5692,17.1896,17.5178,612460.99503446,0
+COLM.US,D,20080304,000000,17.3101,18.2426,17.2954,18.0172,792027.89384366,0
+COLM.US,D,20080305,000000,18.1387,18.3147,17.771,17.9915,536591.98788671,0
+COLM.US,D,20080306,000000,17.9291,17.9291,17.2113,17.242,1052139.3679467,0
+COLM.US,D,20080307,000000,17.0571,17.5129,16.9641,17.242,926986.25183135,0
+COLM.US,D,20080310,000000,17.3784,17.6602,17.2815,17.2954,567146.51725299,0
+COLM.US,D,20080311,000000,17.767,18.0042,17.4862,18.0003,823718.19284611,0
+COLM.US,D,20080312,000000,17.9825,18.7093,17.8312,18.3741,612706.75818815,0
+COLM.US,D,20080313,000000,18.2001,18.64,17.5208,18.5223,473137.5597986,0
+COLM.US,D,20080314,000000,18.556,18.556,17.5781,17.771,602174.34056475,0
+COLM.US,D,20080317,000000,17.3003,18.1556,17.3003,17.6929,611384.89628745,0
+COLM.US,D,20080318,000000,18.4552,18.4552,17.591,18.12,841912.7571869,0
+COLM.US,D,20080319,000000,18.29,18.8349,18.1526,18.1961,750941.95822497,0
+COLM.US,D,20080320,000000,18.3781,19.3202,18.12,18.8606,1224011.7561664,0
+COLM.US,D,20080324,000000,18.9367,19.2392,18.7607,18.8516,1063399.9726921,0
+COLM.US,D,20080325,000000,19.172,19.172,18.7131,18.8389,907466.79147686,0
+COLM.US,D,20080326,000000,18.9367,19.1483,18.6548,18.7636,928374.86421822,0
+COLM.US,D,20080327,000000,18.8269,19.1324,18.1387,18.1427,830070.61411483,0
+COLM.US,D,20080328,000000,18.1308,18.2168,17.6652,17.7313,984640.46721827,0
+COLM.US,D,20080331,000000,17.7313,18.7578,17.5,18.5639,1088955.2951914,0
+COLM.US,D,20080401,000000,18.818,19.1206,18.8002,18.9812,594871.23055336,0
+COLM.US,D,20080402,000000,18.9317,19.8879,18.8349,19.5061,1247434.0972208,0
+COLM.US,D,20080403,000000,19.3679,19.4527,19.1572,19.43,459065.34366531,0
+COLM.US,D,20080404,000000,19.5111,19.61,19.2936,19.4043,546751.20961005,0
+COLM.US,D,20080407,000000,18.4956,18.7161,18.2782,18.3918,1172424.7554254,0
+COLM.US,D,20080408,000000,18.3187,18.4729,18.026,18.0784,838374.98141902,0
+COLM.US,D,20080409,000000,18.123,18.2505,17.2637,17.2954,856437.05615844,0
+COLM.US,D,20080410,000000,17.2815,18.1556,17.242,17.9885,1215816.6169305,0
+COLM.US,D,20080411,000000,17.7798,18.0735,17.4694,17.5306,719980.85771556,0
+COLM.US,D,20080414,000000,17.4981,17.7798,17.2133,17.3971,508701.40974185,0
+COLM.US,D,20080415,000000,17.5485,17.6731,17.0431,17.2469,1326679.060776,0
+COLM.US,D,20080416,000000,17.4595,17.7146,17.3191,17.4545,548934.75960515,0
+COLM.US,D,20080417,000000,17.412,17.7225,16.9275,17.5435,636765.2516033,0
+COLM.US,D,20080418,000000,17.8351,18.2979,17.5524,18.1961,794320.67190705,0
+COLM.US,D,20080421,000000,18.123,18.5876,17.9242,18.3039,664181.49674782,0
+COLM.US,D,20080422,000000,18.1813,18.2812,17.4387,17.7887,645048.38011642,0
+COLM.US,D,20080423,000000,17.9429,18.11,17.5356,17.5781,826420.57616565,0
+COLM.US,D,20080424,000000,17.761,18.0784,17.4981,17.7492,1250091.9802163,0
+COLM.US,D,20080425,000000,16.9097,18.5392,16.8662,18.0913,2255468.5871053,0
+COLM.US,D,20080428,000000,17.7225,18.1467,17.7186,17.8124,853718.49090285,0
+COLM.US,D,20080429,000000,17.8124,18.0646,17.7225,17.9429,762669.81637371,0
+COLM.US,D,20080430,000000,18.0359,18.1308,17.6434,17.6929,611569.97718097,0
+COLM.US,D,20080501,000000,17.7186,18.3958,17.4981,17.767,820704.3072577,0
+COLM.US,D,20080502,000000,17.9202,18.0003,17.758,17.8421,403284.18737563,0
+COLM.US,D,20080505,000000,17.758,17.7977,17.4427,17.5129,471891.55072312,0
+COLM.US,D,20080506,000000,17.3834,17.761,17.1035,17.4021,1665501.4945446,0
+COLM.US,D,20080507,000000,17.3834,17.6572,17.2557,17.2864,617881.9436096,0
+COLM.US,D,20080508,000000,17.3922,17.5079,17.1856,17.3616,397160.33595353,0
+COLM.US,D,20080509,000000,17.2173,17.6078,17.2173,17.3744,250636.95054856,0
+COLM.US,D,20080512,000000,17.3616,17.761,17.2864,17.6512,421630.45736683,0
+COLM.US,D,20080513,000000,17.6295,17.9084,17.5129,17.8194,476703.65395455,0
+COLM.US,D,20080514,000000,17.8244,18.29,17.8244,18.0873,574346.46742208,0
+COLM.US,D,20080515,000000,18.0606,18.2603,17.8837,18.1269,549770.15205349,0
+COLM.US,D,20080516,000000,18.1308,18.2702,17.8599,18.12,567204.16540014,0
+COLM.US,D,20080519,000000,18.1467,18.8853,18.114,18.5323,716611.98090516,0
+COLM.US,D,20080520,000000,18.7034,18.7636,18.2603,18.3514,428658.47446544,0
+COLM.US,D,20080521,000000,18.4275,18.6717,17.5306,17.9429,581425.05307083,0
+COLM.US,D,20080522,000000,17.8738,18.2168,17.767,17.8837,293330.96606172,0
+COLM.US,D,20080523,000000,17.761,17.9331,17.4595,17.6779,311233.24418269,0
+COLM.US,D,20080527,000000,17.6394,18.1556,17.6394,17.9291,300029.27621343,0
+COLM.US,D,20080528,000000,17.9648,18.3424,17.9598,18.2603,412052.77397009,0
+COLM.US,D,20080529,000000,18.2643,18.5966,18.2288,18.4809,263348.87268304,0
+COLM.US,D,20080530,000000,18.5392,18.5392,18.2168,18.4769,295734.99493544,0
+COLM.US,D,20080602,000000,18.4956,18.4996,17.7086,17.9736,932541.71274985,0
+COLM.US,D,20080603,000000,18.0873,18.0873,17.6968,17.7887,661110.97438325,0
+COLM.US,D,20080604,000000,17.755,17.9954,17.7016,17.7977,482868.97158776,0
+COLM.US,D,20080605,000000,17.8738,18.11,17.6829,17.9202,498070.88913119,0
+COLM.US,D,20080606,000000,17.7977,17.8312,17.5692,17.6028,417384.72189697,0
+COLM.US,D,20080609,000000,17.5998,17.6265,17.3003,17.3883,560388.53621212,0
+COLM.US,D,20080610,000000,17.3378,17.6731,17.2864,17.5564,306704.32483206,0
+COLM.US,D,20080611,000000,17.5,17.5079,17.235,17.2518,1272024.5717833,0
+COLM.US,D,20080612,000000,17.3576,17.6394,17.0788,17.0868,923111.68951953,0
+COLM.US,D,20080613,000000,17.3378,17.3971,17.1065,17.2954,872238.71670654,0
+COLM.US,D,20080616,000000,17.3151,17.6652,16.9868,17.6078,826157.61970492,0
+COLM.US,D,20080617,000000,17.6078,17.6078,16.9908,17.0431,752441.82142216,0
+COLM.US,D,20080618,000000,16.887,17.4495,16.2829,16.5301,921466.18889794,0
+COLM.US,D,20080619,000000,16.5725,16.9908,16.4874,16.8583,742545.55615954,0
+COLM.US,D,20080620,000000,16.7258,16.7298,16.2265,16.4697,639802.39872477,0
+COLM.US,D,20080623,000000,16.6012,16.6012,16.0218,16.0317,355621.3061256,0
+COLM.US,D,20080624,000000,16.0446,16.2729,15.6491,16.0258,392680.97378203,0
+COLM.US,D,20080625,000000,16.1504,16.9364,16.099,16.5725,902531.3009831,0
+COLM.US,D,20080626,000000,16.3333,16.3333,15.7608,15.9654,825329.30685361,0
+COLM.US,D,20080627,000000,15.8943,16.0643,15.6154,15.7341,873661.71570751,0
+COLM.US,D,20080630,000000,15.8349,15.9427,15.4701,15.4969,977785.39456113,0
+COLM.US,D,20080701,000000,15.3613,16.0762,15.0706,15.6104,1002564.9955013,0
+COLM.US,D,20080702,000000,15.475,15.8586,15.3484,15.4217,852645.42626885,0
+COLM.US,D,20080703,000000,15.6154,15.6154,15.041,15.132,384321.9924437,0
+COLM.US,D,20080707,000000,15.2575,15.4532,14.8412,15.0835,758018.52113174,0
+COLM.US,D,20080708,000000,15.1349,15.7905,14.8898,15.7865,450935.94354463,0
+COLM.US,D,20080709,000000,15.8399,15.8399,15.0499,15.0756,507617.22002683,0
+COLM.US,D,20080710,000000,15.0835,15.1784,14.5515,14.8057,834461.98700909,0
+COLM.US,D,20080711,000000,14.7048,14.8057,14.0433,14.4161,721193.49154795,0
+COLM.US,D,20080714,000000,14.594,14.8936,14.1906,14.2193,932306.06330619,0
+COLM.US,D,20080715,000000,14.1105,15.2061,13.9405,15.0578,1286484.1430107,0
+COLM.US,D,20080716,000000,15.1596,15.9734,14.948,15.7726,883108.93224488,0
+COLM.US,D,20080717,000000,15.8082,16.3599,15.7291,16.2947,1047800.5863446,0
+COLM.US,D,20080718,000000,16.2225,16.6012,15.921,16.2364,683586.67217899,0
+COLM.US,D,20080721,000000,16.1345,16.3333,15.9991,16.094,791988.45037455,0
+COLM.US,D,20080722,000000,15.7084,17.4466,15.6827,17.1679,1181652.5044551,0
+COLM.US,D,20080723,000000,16.9572,17.9954,16.8464,17.5306,1053588.6625937,0
+COLM.US,D,20080724,000000,17.4901,17.5306,16.6497,16.7881,1270576.2885073,0
+COLM.US,D,20080725,000000,15.0291,16.6853,15.0291,15.4434,3722415.7036338,0
+COLM.US,D,20080728,000000,15.2822,15.5541,14.9204,15.0449,1774684.0511544,0
+COLM.US,D,20080729,000000,15.0538,15.9071,14.8234,15.6945,1371176.3507871,0
+COLM.US,D,20080730,000000,15.926,16.2651,15.6827,15.918,1047192.7523719,0
+COLM.US,D,20080731,000000,15.6867,16.1078,15.6668,15.7291,922996.39322521,0
+COLM.US,D,20080801,000000,15.7291,15.9704,15.39,15.8488,694108.97609235,0
+COLM.US,D,20080804,000000,16.1039,16.3125,15.6905,15.8122,868669.58843758,0
+COLM.US,D,20080805,000000,16.0613,17.0145,16.0613,16.5835,1131655.3789306,0
+COLM.US,D,20080806,000000,16.8701,16.8701,16.2651,16.6062,857622.38297374,0
+COLM.US,D,20080807,000000,16.6774,16.6774,16.3026,16.355,786162.95339829,0
+COLM.US,D,20080808,000000,16.3243,17.3537,16.3243,17.0985,1056429.6037407,0
+COLM.US,D,20080811,000000,17.1322,18.2208,17.1322,17.4021,1787725.6802358,0
+COLM.US,D,20080812,000000,17.3191,17.6968,16.7347,16.9226,792082.5078778,0
+COLM.US,D,20080813,000000,16.8801,17.0621,16.1602,16.6141,677302.01276744,0
+COLM.US,D,20080814,000000,16.8583,17.3448,16.6329,17.0007,454086.36421842,0
+COLM.US,D,20080815,000000,17.5998,17.5998,16.706,17.0955,532858.00614428,0
+COLM.US,D,20080818,000000,17.0907,17.3784,16.9097,16.9493,401773.1990974,0
+COLM.US,D,20080819,000000,17.1776,17.1776,16.7832,17.1459,601318.72069636,0
+COLM.US,D,20080820,000000,17.4981,17.5,16.7752,16.9493,484254.54986162,0
+COLM.US,D,20080821,000000,16.8129,17.1459,16.8129,17.0344,975416.76367253,0
+COLM.US,D,20080822,000000,17.1776,17.4545,17.0748,17.23,659709.21417333,0
+COLM.US,D,20080825,000000,17.1816,17.1926,16.3777,16.7199,726030.87905445,0
+COLM.US,D,20080826,000000,16.7347,16.887,16.5755,16.6724,844800.22139995,0
+COLM.US,D,20080827,000000,16.6141,17.065,16.5874,16.9008,502084.00927039,0
+COLM.US,D,20080828,000000,16.6902,17.2173,16.6902,17.1816,358406.62186736,0
+COLM.US,D,20080829,000000,16.9908,17.2716,16.9908,17.0344,215531.25166958,0
+COLM.US,D,20080902,000000,17.4199,17.775,17.1105,17.3834,596589.54988715,0
+COLM.US,D,20080903,000000,17.3744,17.6691,17.3665,17.4981,650619.01159997,0
+COLM.US,D,20080904,000000,16.711,17.2716,16.711,17.0907,668481.84625183,0
+COLM.US,D,20080905,000000,16.9601,17.2716,16.8464,16.8919,695428.81525103,0
+COLM.US,D,20080908,000000,17.9172,17.9598,16.9967,17.4772,735975.69012522,0
+COLM.US,D,20080909,000000,17.7492,17.775,17.235,17.3418,688054.90926945,0
+COLM.US,D,20080910,000000,17.5623,17.8837,17.1679,17.4644,280940.65990614,0
+COLM.US,D,20080911,000000,17.7353,18.1002,17.2113,17.9291,779097.51557256,0
+COLM.US,D,20080912,000000,17.7274,18.1002,17.3576,17.6602,349225.39590374,0
+COLM.US,D,20080915,000000,17.1372,18.2208,17.1242,17.5257,610053.93204775,0
+COLM.US,D,20080916,000000,18.2386,18.556,16.9008,18.2603,1169544.3708093,0
+COLM.US,D,20080917,000000,18.0784,18.6816,17.6779,17.775,1124317.8823051,0
+COLM.US,D,20080918,000000,18.294,19.8622,18.2812,19.4973,2164361.253058,0
+COLM.US,D,20080919,000000,20.1262,20.8717,19.1285,19.8077,2278476.2660485,0
+COLM.US,D,20080922,000000,19.8077,19.8077,18.3107,18.6133,844536.25356822,0
+COLM.US,D,20080923,000000,18.5876,19.0158,18.0973,18.4146,625653.31839528,0
+COLM.US,D,20080924,000000,18.1427,19.1414,17.4199,18.0913,470535.30220833,0
+COLM.US,D,20080925,000000,18.0507,18.7685,18.0507,18.467,490373.3444287,0
+COLM.US,D,20080926,000000,18.4729,18.9683,17.8965,18.3147,300945.57834199,0
+COLM.US,D,20080929,000000,18.382,18.4363,16.9601,17.4348,512129.95744142,0
+COLM.US,D,20080930,000000,17.3695,17.9291,17.0294,17.6929,334520.06152269,0
+COLM.US,D,20081001,000000,17.2914,17.5129,16.8039,17.242,559048.46963338,0
+COLM.US,D,20081002,000000,17.0748,17.1639,16.5103,16.8039,485835.32273903,0
+COLM.US,D,20081003,000000,16.97,17.9736,16.0079,16.0396,462481.75491284,0
+COLM.US,D,20081006,000000,15.7509,16.0396,14.8768,15.3712,753433.97637593,0
+COLM.US,D,20081007,000000,15.4217,16.1771,14.6563,14.6563,510334.77391141,0
+COLM.US,D,20081008,000000,14.4902,16.0169,14.4902,14.7146,834888.78557229,0
+COLM.US,D,20081009,000000,14.9015,15.3613,14.1599,14.235,947702.16408217,0
+COLM.US,D,20081010,000000,14.0127,15.1784,13.1494,15.0617,893562.46293005,0
+COLM.US,D,20081013,000000,15.8449,15.9862,14.9639,15.3386,724254.91157349,0
+COLM.US,D,20081014,000000,15.8686,15.8726,14.0908,14.3211,558516.4884859,0
+COLM.US,D,20081015,000000,16.1454,16.8623,13.4897,13.5124,798937.58053494,0
+COLM.US,D,20081016,000000,13.6013,14.5476,13.5489,14.3696,796013.70696578,0
+COLM.US,D,20081017,000000,13.9187,15.2822,13.6636,14.6237,652500.16166522,0
+COLM.US,D,20081020,000000,14.7176,15.0538,13.3086,13.8535,800585.10389855,0
+COLM.US,D,20081021,000000,13.5775,13.89,13.3532,13.3937,631121.80140755,0
+COLM.US,D,20081022,000000,13.2899,13.5489,12.7155,12.8914,704280.33426775,0
+COLM.US,D,20081023,000000,12.6957,13.4747,12.2378,13.0882,915591.13474253,0
+COLM.US,D,20081024,000000,12.2932,14.6821,11.8522,13.2188,1823610.134787,0
+COLM.US,D,20081027,000000,13.2998,14.7957,13.2998,13.7437,849927.87238426,0
+COLM.US,D,20081028,000000,14.338,16.4173,13.9405,15.7726,1569107.7242656,0
+COLM.US,D,20081029,000000,15.8814,16.1544,15.1389,15.7202,673188.76689897,0
+COLM.US,D,20081030,000000,16.3866,16.5608,14.594,14.9559,348230.20683696,0
+COLM.US,D,20081031,000000,14.9519,16.5301,14.8234,15.5502,519118.53107093,0
+COLM.US,D,20081103,000000,15.4701,15.6628,14.8898,15.2476,411619.90718089,0
+COLM.US,D,20081104,000000,15.4484,15.8399,15.033,15.5541,496220.08019602,0
+COLM.US,D,20081105,000000,15.3484,15.5857,14.235,14.4942,408707.15869275,0
+COLM.US,D,20081106,000000,14.2687,15.041,14.1472,14.2056,283203.09683946,0
+COLM.US,D,20081107,000000,14.3558,14.597,14.1679,14.597,194909.39692202,0
+COLM.US,D,20081110,000000,14.9718,15.0291,13.89,14.0691,315591.24183385,0
+COLM.US,D,20081111,000000,13.9227,15.6371,13.9227,14.6563,607322.21896911,0
+COLM.US,D,20081112,000000,14.3953,14.603,14.0433,14.3211,582323.15052134,0
+COLM.US,D,20081113,000000,14.3864,15.9527,13.716,15.9527,675915.42312257,0
+COLM.US,D,20081114,000000,15.4484,15.9387,14.8641,15.1784,953348.64839093,0
+COLM.US,D,20081117,000000,15.0033,15.5897,14.594,15.0756,529531.606916,0
+COLM.US,D,20081118,000000,15.1784,15.1784,13.9227,14.8808,1029605.0106328,0
+COLM.US,D,20081119,000000,14.7097,15.2298,12.9844,13.1416,918528.15613475,0
+COLM.US,D,20081120,000000,13.0011,13.6963,12.3743,13.4234,455686.35314488,0
+COLM.US,D,20081121,000000,13.454,14.6821,12.4435,14.6821,879949.40923206,0
+COLM.US,D,20081124,000000,14.7266,14.7453,12.4821,13.0011,1512942.2469948,0
+COLM.US,D,20081125,000000,13.1911,13.2315,10.9921,12.58,1526311.5602812,0
+COLM.US,D,20081126,000000,12.3199,13.4787,12.139,13.4106,629780.7234578,0
+COLM.US,D,20081128,000000,13.1811,13.4026,12.7559,13.2998,127713.90749447,0
+COLM.US,D,20081201,000000,12.9962,13.1366,12.0905,12.2013,705591.0710874,0
+COLM.US,D,20081202,000000,12.5423,14.1105,11.9779,14.0522,969710.6084746,0
+COLM.US,D,20081203,000000,13.7041,14.5081,13.5084,13.8773,689016.72309314,0
+COLM.US,D,20081204,000000,13.6379,14.5308,13.3265,14.0691,591277.82938035,0
+COLM.US,D,20081205,000000,13.8653,14.9519,13.2415,14.8808,483801.45565236,0
+COLM.US,D,20081208,000000,14.948,15.6036,14.9115,15.4969,598201.67526567,0
+COLM.US,D,20081209,000000,15.2822,15.915,14.7266,14.8007,824822.60998119,0
+COLM.US,D,20081210,000000,15.0123,15.8032,14.5763,15.475,753101.23531601,0
+COLM.US,D,20081211,000000,15.2951,15.2951,14.0265,14.2994,683706.01395732,0
+COLM.US,D,20081212,000000,14.0166,14.597,13.7615,14.5634,671975.12169557,0
+COLM.US,D,20081215,000000,14.7097,14.9431,13.721,13.9622,891918.98505047,0
+COLM.US,D,20081216,000000,14.1856,15.0252,13.8623,14.9945,719228.39768947,0
+COLM.US,D,20081217,000000,14.7839,15.5808,14.7621,15.2862,632933.1668736,0
+COLM.US,D,20081218,000000,15.5808,15.6668,14.8274,15.123,813039.12642731,0
+COLM.US,D,20081219,000000,15.5236,15.5236,14.8858,15.0973,572184.15621804,0
+COLM.US,D,20081222,000000,15.2782,15.2782,13.8743,14.5476,420362.19812928,0
+COLM.US,D,20081223,000000,14.7483,14.7483,13.5608,14.0166,391874.91109278,0
+COLM.US,D,20081224,000000,13.9622,14.2657,13.8219,14.0958,92523.253451245,0
+COLM.US,D,20081226,000000,14.1817,14.5862,14.1817,14.5308,104013.43941432,0
+COLM.US,D,20081229,000000,14.3913,14.5723,13.9879,14.257,408854.81885916,0
+COLM.US,D,20081230,000000,14.4863,14.8541,14.4042,14.7176,197837.3159752,0
+COLM.US,D,20081231,000000,14.7009,15.2782,14.7009,14.9155,372245.21129899,0
+COLM.US,D,20090102,000000,14.9392,15.2575,14.8858,15.1467,648808.65750492,0
+COLM.US,D,20090105,000000,15.1961,15.3,14.6109,14.7226,407986.05116774,0
+COLM.US,D,20090106,000000,14.9204,15.1646,14.5565,15.0083,326452.35503317,0
+COLM.US,D,20090107,000000,14.8057,14.9816,14.1719,14.5565,287540.86707057,0
+COLM.US,D,20090108,000000,14.2618,14.5595,14.0749,14.2944,396597.00230496,0
+COLM.US,D,20090109,000000,14.1817,14.2056,13.6459,13.7121,332874.5609011,0
+COLM.US,D,20090112,000000,13.8219,13.9267,13.4056,13.7477,408311.71263065,0
+COLM.US,D,20090113,000000,13.6765,14.0868,13.4194,13.6636,529750.0630526,0
+COLM.US,D,20090114,000000,13.3581,13.5411,13.0378,13.3176,548447.2787818,0
+COLM.US,D,20090115,000000,13.2869,14.0868,12.8746,14.0038,652402.05867795,0
+COLM.US,D,20090116,000000,14.0908,14.2056,13.7298,14.1026,413092.46336099,0
+COLM.US,D,20090120,000000,13.8653,14.0601,13.0615,13.1317,459059.2754393,0
+COLM.US,D,20090121,000000,13.0743,13.5707,12.7155,13.4945,278530.56280641,0
+COLM.US,D,20090122,000000,13.3937,13.7527,13.0249,13.5865,394215.22359331,0
+COLM.US,D,20090123,000000,13.4144,13.6676,12.8885,13.1574,411576.41822777,0
+COLM.US,D,20090126,000000,13.2188,13.5608,13.0466,13.2819,366430.83940376,0
+COLM.US,D,20090127,000000,13.2819,13.4144,12.9676,13.1534,514167.87001211,0
+COLM.US,D,20090128,000000,13.3809,14.1432,13.2415,14.0908,416257.04322883,0
+COLM.US,D,20090129,000000,13.904,13.9672,13.4144,13.5174,924673.24634789,0
+COLM.US,D,20090130,000000,12.2319,12.5256,11.9056,12.1083,1802704.0847876,0
+COLM.US,D,20090202,000000,12.0777,12.4821,11.8522,12.4346,764218.22537903,0
+COLM.US,D,20090203,000000,12.3812,12.6985,12.3783,12.4346,813592.34636586,0
+COLM.US,D,20090204,000000,12.5049,12.5513,12.2932,12.4732,689934.03659269,0
+COLM.US,D,20090205,000000,12.3871,12.9626,12.3654,12.8885,671820.38193214,0
+COLM.US,D,20090206,000000,12.8499,13.6192,12.7599,13.2098,622738.54716516,0
+COLM.US,D,20090209,000000,13.1494,13.1494,12.6778,12.7906,323558.8225941,0
+COLM.US,D,20090210,000000,12.7559,12.9794,12.2892,12.487,438640.7062633,0
+COLM.US,D,20090211,000000,12.4435,12.7105,12.3654,12.5593,404419.95701179,0
+COLM.US,D,20090212,000000,12.7105,12.7995,12.3071,12.6985,560694.98162598,0
+COLM.US,D,20090213,000000,12.669,12.8123,12.4158,12.5306,320361.87885417,0
+COLM.US,D,20090217,000000,12.1617,12.6413,11.9639,12.4257,253605.32444185,0
+COLM.US,D,20090218,000000,12.4732,12.4909,12.1667,12.2348,371612.09305122,0
+COLM.US,D,20090219,000000,12.3871,12.5553,12.2191,12.312,272846.65777055,0
+COLM.US,D,20090220,000000,12.0984,12.7816,12.0223,12.5335,527552.35386347,0
+COLM.US,D,20090223,000000,12.585,12.6017,12.0173,12.0984,346534.13766522,0
+COLM.US,D,20090224,000000,11.9472,12.3506,11.7,12.2794,878610.35402433,0
+COLM.US,D,20090225,000000,12.2319,12.4821,12.0351,12.2586,439598.47460298,0
+COLM.US,D,20090226,000000,12.4158,12.4158,11.5438,11.5882,437794.18873394,0
+COLM.US,D,20090227,000000,11.4686,11.8196,11.3271,11.4349,678277.98578517,0
+COLM.US,D,20090302,000000,11.3104,11.4349,11.0435,11.0435,347098.48268481,0
+COLM.US,D,20090303,000000,11.1552,11.1552,10.554,10.6341,936098.70456679,0
+COLM.US,D,20090304,000000,10.7685,11.3064,10.7587,11.0741,402705.68316201,0
+COLM.US,D,20090305,000000,10.8813,11.2293,10.6806,10.7418,818468.16597046,0
+COLM.US,D,20090306,000000,10.7952,11.0118,10.6716,10.8506,332189.86273218,0
+COLM.US,D,20090309,000000,10.8031,10.9732,10.387,10.6638,471459.69530491,0
+COLM.US,D,20090310,000000,10.8418,11.5348,10.5244,11.3104,544670.81945726,0
+COLM.US,D,20090311,000000,11.3608,11.4993,11.1829,11.3271,288294.33846767,0
+COLM.US,D,20090312,000000,11.3144,12.5186,11.0968,12.2191,686779.5704349,0
+COLM.US,D,20090313,000000,12.2319,12.4772,12.052,12.3693,158331.14186293,0
+COLM.US,D,20090316,000000,12.3871,12.3871,11.8799,11.9265,413038.86069785,0
+COLM.US,D,20090317,000000,11.8828,12.0777,11.7633,12.052,585542.34442333,0
+COLM.US,D,20090318,000000,12.1034,12.7382,11.8828,12.6985,585967.12024452,0
+COLM.US,D,20090319,000000,12.8073,13.0111,12.568,12.9705,336760.24829395,0
+COLM.US,D,20090320,000000,13.0338,13.1732,12.4959,12.6174,306449.45933934,0
+COLM.US,D,20090323,000000,12.8845,13.1267,12.5423,13.1267,451403.19694793,0
+COLM.US,D,20090324,000000,12.93,13.2315,12.6631,12.7243,282968.4587668,0
+COLM.US,D,20090325,000000,12.7471,13.3126,12.4346,12.8963,413171.35029921,0
+COLM.US,D,20090326,000000,12.9389,13.2978,12.7342,13.1614,527020.37271598,0
+COLM.US,D,20090327,000000,12.8499,12.9923,12.6234,12.7688,423473.17533397,0
+COLM.US,D,20090330,000000,12.6501,12.7599,12.2348,12.6461,330077.10870729,0
+COLM.US,D,20090331,000000,12.7471,13.0615,12.4999,12.6146,470454.39252809,0
+COLM.US,D,20090401,000000,12.4772,13.3047,12.3595,12.8706,737952.92043573,0
+COLM.US,D,20090402,000000,13.1683,14.0433,12.9389,13.8356,711960.68566318,0
+COLM.US,D,20090403,000000,13.904,14.0394,13.6102,13.9316,392889.31620861,0
+COLM.US,D,20090406,000000,13.7298,13.8406,13.195,13.5865,517341.55221898,0
+COLM.US,D,20090407,000000,13.4353,13.6319,13.0615,13.1811,443690.4816804,0
+COLM.US,D,20090408,000000,13.2464,13.6765,13.2098,13.454,298962.27980545,0
+COLM.US,D,20090409,000000,13.6883,14.252,13.6192,14.0562,390675.42508342,0
+COLM.US,D,20090413,000000,13.9316,14.338,13.8496,14.3024,283014.98183293,0
+COLM.US,D,20090414,000000,14.0789,14.3341,13.7298,14.1283,504226.09305437,0
+COLM.US,D,20090415,000000,14.0828,14.3598,13.7744,14.1432,708246.93134082,0
+COLM.US,D,20090416,000000,14.2875,14.4675,13.8861,14.3498,435071.57799434,0
+COLM.US,D,20090417,000000,14.3647,14.7483,14.0868,14.603,388987.44687971,0
+COLM.US,D,20090420,000000,14.3598,14.5031,14.0958,14.248,394315.34932259,0
+COLM.US,D,20090421,000000,14.1856,14.603,14.0691,14.4042,403148.66366124,0
+COLM.US,D,20090422,000000,14.2747,15.4929,14.235,15.2011,866786.41563032,0
+COLM.US,D,20090423,000000,15.1389,15.9734,14.9985,15.8261,1625416.8162187,0
+COLM.US,D,20090424,000000,13.6241,15.0499,13.0743,13.2375,3373249.9786192,0
+COLM.US,D,20090427,000000,13.3086,13.6923,13.107,13.1732,1300798.0768137,0
+COLM.US,D,20090428,000000,13.1267,13.3848,12.8499,13.1109,1482374.5698055,0
+COLM.US,D,20090429,000000,13.2513,13.4234,13.015,13.1534,730637.67397231,0
+COLM.US,D,20090430,000000,13.2188,13.6152,12.934,12.9557,727425.55966735,0
+COLM.US,D,20090501,000000,12.9597,13.0417,12.6818,12.8034,862588.21459761,0
+COLM.US,D,20090504,000000,12.8034,13.5212,12.8034,13.2236,747923.01578155,0
+COLM.US,D,20090505,000000,13.1267,13.5311,12.9883,13.4441,1128069.0573546,0
+COLM.US,D,20090506,000000,13.4827,13.721,13.0288,13.1861,708709.1278891,0
+COLM.US,D,20090507,000000,13.2998,13.5578,13.0249,13.1732,688809.39203755,0
+COLM.US,D,20090508,000000,13.3126,13.4897,13.0011,13.1771,681211.97306436,0
+COLM.US,D,20090511,000000,13.0655,13.2513,12.8706,13.0555,488551.86525262,0
+COLM.US,D,20090512,000000,13.1456,13.5084,12.7431,13.1911,640104.79865462,0
+COLM.US,D,20090513,000000,12.9705,12.9705,12.5513,12.6047,942381.34123632,0
+COLM.US,D,20090514,000000,12.6146,13.0555,12.572,12.9003,664699.31870127,0
+COLM.US,D,20090515,000000,12.9794,13.3226,12.58,13.0822,899044.09376536,0
+COLM.US,D,20090518,000000,13.0852,13.3086,12.669,13.1534,1134067.4987723,0
+COLM.US,D,20090519,000000,13.1911,13.4273,12.8667,13.1317,594178.44141643,0
+COLM.US,D,20090520,000000,13.2236,13.5825,12.9676,12.9883,745753.6249805,0
+COLM.US,D,20090521,000000,12.8845,13.2236,12.6858,12.8459,486206.49589707,0
+COLM.US,D,20090522,000000,12.8796,12.9527,12.6541,12.6985,342095.23033383,0
+COLM.US,D,20090526,000000,12.6501,13.4945,12.6501,13.4747,624837.141996,0
+COLM.US,D,20090527,000000,13.4401,13.6676,13.2513,13.274,563229.47735905,0
+COLM.US,D,20090528,000000,13.4026,13.7437,12.9794,13.2098,243608.93344994,0
+COLM.US,D,20090529,000000,13.2899,13.5124,13.1534,13.371,807973.16907417,0
+COLM.US,D,20090601,000000,13.5124,14.0789,13.4897,14.0562,576411.68700984,0
+COLM.US,D,20090602,000000,13.9711,14.235,13.8564,14.0828,802019.22798055,0
+COLM.US,D,20090603,000000,14.0265,14.3341,13.9088,13.9583,435044.27097726,0
+COLM.US,D,20090604,000000,14.0651,14.1432,13.7338,13.9583,797170.71539301,0
+COLM.US,D,20090605,000000,14.1332,14.3152,13.807,13.9544,831215.48609003,0
+COLM.US,D,20090608,000000,13.9227,14.1769,13.7822,13.9919,446606.26428154,0
+COLM.US,D,20090609,000000,14.0127,14.1719,13.9267,14.0433,366954.72958322,0
+COLM.US,D,20090610,000000,14.2193,14.2944,13.725,13.9405,334314.75320912,0
+COLM.US,D,20090611,000000,13.9316,14.1817,13.7862,13.8268,322450.35997501,0
+COLM.US,D,20090612,000000,13.7437,13.9128,13.3532,13.6459,321754.53672507,0
+COLM.US,D,20090615,000000,13.5965,13.716,13.2702,13.6192,364159.30013142,0
+COLM.US,D,20090616,000000,13.6062,13.8861,13.3403,13.4945,268069.95252422,0
+COLM.US,D,20090617,000000,13.464,13.5411,13.2188,13.3086,201345.76198398,0
+COLM.US,D,20090618,000000,13.2612,13.5965,13.1534,13.4106,185784.80773456,0
+COLM.US,D,20090619,000000,13.4985,13.6419,13.3937,13.5668,335968.34479874,0
+COLM.US,D,20090622,000000,13.4441,13.4441,13.0466,13.0516,230254.79072868,0
+COLM.US,D,20090623,000000,13.1317,13.3047,13.0516,13.0852,322149.98278717,0
+COLM.US,D,20090624,000000,13.098,13.278,12.924,13.0655,253451.59604941,0
+COLM.US,D,20090625,000000,12.9676,13.4353,12.9102,13.4273,291678.38584311,0
+COLM.US,D,20090626,000000,13.3532,13.3987,13.1317,13.2188,620107.9711868,0
+COLM.US,D,20090629,000000,13.1911,13.2819,12.7816,12.9962,496134.11366078,0
+COLM.US,D,20090630,000000,12.9626,13.1494,12.92,13.0378,297962.03388365,0
+COLM.US,D,20090701,000000,13.0338,13.4234,13.0051,13.2415,276851.68694173,0
+COLM.US,D,20090702,000000,13.0655,13.2415,12.9063,12.9844,253724.66622018,0
+COLM.US,D,20090706,000000,12.92,13.1534,12.5306,12.7906,298336.2411547,0
+COLM.US,D,20090707,000000,12.7777,12.93,12.6461,12.6728,238440.82762552,0
+COLM.US,D,20090708,000000,12.6818,12.837,12.5593,12.7777,219875.09012671,0
+COLM.US,D,20090709,000000,12.8796,13.2652,12.6174,12.6957,206991.23492174,0
+COLM.US,D,20090710,000000,12.6501,12.8321,12.6501,12.7342,224565.82883779,0
+COLM.US,D,20090713,000000,12.8163,13.019,12.4307,12.9754,777154.67187615,0
+COLM.US,D,20090714,000000,13.0051,13.4787,12.92,13.1861,283771.48734305,0
+COLM.US,D,20090715,000000,13.2998,14.2006,13.2998,13.904,893325.8021154,0
+COLM.US,D,20090716,000000,13.8743,14.1195,13.6636,14.0997,465955.81430755,0
+COLM.US,D,20090717,000000,14.0958,14.0997,13.7615,13.8446,230482.34920431,0
+COLM.US,D,20090720,000000,13.8623,14.0077,13.5489,13.9088,456125.28816011,0
+COLM.US,D,20090721,000000,14.0215,14.0215,13.5608,13.7003,186506.92663056,0
+COLM.US,D,20090722,000000,13.6883,14.1522,13.6883,13.9365,473788.88272441,0
+COLM.US,D,20090723,000000,13.8861,15.1824,13.8307,14.8728,1416193.4854938,0
+COLM.US,D,20090724,000000,14.7621,15.1507,14.7621,15.0252,580080.94100809,0
+COLM.US,D,20090727,000000,14.8728,15.0617,14.5862,15.0083,474551.45646054,0
+COLM.US,D,20090728,000000,14.8541,15.2476,14.8007,15.037,722974.51588392,0
+COLM.US,D,20090729,000000,16.0218,16.2008,15.6104,15.6451,1181263.126619,0
+COLM.US,D,20090730,000000,15.7568,15.9348,15.0499,15.1467,687947.70394316,0
+COLM.US,D,20090731,000000,15.1438,15.3673,14.8057,14.9342,461929.54634531,0
+COLM.US,D,20090803,000000,14.9609,15.1863,14.7917,15.1467,507061.97734628,0
+COLM.US,D,20090804,000000,14.9718,15.3,14.8591,15.2713,662160.77748417,0
+COLM.US,D,20090805,000000,15.2338,15.4118,15.0973,15.2437,1102081.879437,0
+COLM.US,D,20090806,000000,15.2525,15.2951,14.9816,15.127,572644.33002434,0
+COLM.US,D,20090807,000000,15.3446,15.4177,15.1784,15.2476,460179.87451043,0
+COLM.US,D,20090810,000000,15.1389,15.2011,14.8057,14.9431,555210.31667766,0
+COLM.US,D,20090811,000000,14.7879,14.8364,14.5386,14.7146,459185.69681465,0
+COLM.US,D,20090812,000000,15.041,15.558,15.041,15.2615,782259.0613274,0
+COLM.US,D,20090813,000000,15.3712,15.3712,15.0291,15.2674,210504.73778555,0
+COLM.US,D,20090814,000000,16.3599,16.4035,15.1695,15.5857,1982775.6577272,0
+COLM.US,D,20090817,000000,15.2674,15.2912,15.037,15.041,362893.06363589,0
+COLM.US,D,20090818,000000,15.0617,15.2011,14.9115,15.1467,468311.29737312,0
+COLM.US,D,20090819,000000,14.9718,15.2476,14.9015,15.1438,263989.07052782,0
+COLM.US,D,20090820,000000,15.0617,15.3771,15.0617,15.3524,435792.68551936,0
+COLM.US,D,20090821,000000,15.8546,15.8546,15.4305,15.5997,511466.49806357,0
+COLM.US,D,20090824,000000,15.6698,15.6698,15.4662,15.5236,277713.37503614,0
+COLM.US,D,20090825,000000,15.6867,16.0031,15.5353,15.7905,603312.13294292,0
+COLM.US,D,20090826,000000,15.8261,16.2265,15.7905,16.2048,702503.35541578,0
+COLM.US,D,20090827,000000,16.2868,16.97,16.1681,16.9523,1522315.633449,0
+COLM.US,D,20090828,000000,17.0244,17.1155,16.623,16.8425,359757.81352714,0
+COLM.US,D,20090831,000000,16.7693,16.7832,16.4874,16.5755,302058.08644509,0
+COLM.US,D,20090901,000000,16.4569,16.5795,16.2087,16.2225,569371.53345919,0
+COLM.US,D,20090902,000000,16.1394,16.2225,16.0218,16.0317,297671.77040585,0
+COLM.US,D,20090903,000000,16.1424,16.3639,15.921,16.355,397066.27845027,0
+COLM.US,D,20090904,000000,16.3155,16.5962,16.2947,16.5518,342891.17931306,0
+COLM.US,D,20090908,000000,16.6062,16.8662,16.4984,16.6141,380765.00062678,0
+COLM.US,D,20090909,000000,16.6586,17.4545,16.6586,17.2864,788903.76881594,0
+COLM.US,D,20090910,000000,17.2222,17.2597,16.9601,17.0521,236696.21264566,0
+COLM.US,D,20090911,000000,17.0145,17.2716,16.8089,17.2173,523381.45984782,0
+COLM.US,D,20090914,000000,17.1726,17.6167,17.0698,17.6028,431443.79020722,0
+COLM.US,D,20090915,000000,17.4941,17.8144,17.4941,17.7225,315693.39030515,0
+COLM.US,D,20090916,000000,17.8501,18.0784,17.767,18.0784,203919.70118617,0
+COLM.US,D,20090917,000000,17.9598,18.1654,17.5049,17.7492,478732.46418621,0
+COLM.US,D,20090918,000000,17.8421,18.1684,17.6028,17.6691,411498.54266054,0
+COLM.US,D,20090921,000000,17.4901,17.7413,17.3616,17.7086,713074.20513729,0
+COLM.US,D,20090922,000000,17.8648,18.11,17.4812,17.5781,385664.08176445,0
+COLM.US,D,20090923,000000,17.5306,17.7086,17.416,17.4812,247888.04416289,0
+COLM.US,D,20090924,000000,17.5435,17.6295,17.3191,17.4466,282547.72842963,0
+COLM.US,D,20090925,000000,17.3922,17.6127,17.1422,17.1509,562736.93968068,0
+COLM.US,D,20090928,000000,17.2677,17.5129,17.23,17.3834,394472.11182802,0
+COLM.US,D,20090929,000000,17.3151,17.5257,17.1155,17.2677,576814.21266897,0
+COLM.US,D,20090930,000000,17.3665,17.5,16.882,17.3576,427122.20191216,0
+COLM.US,D,20091001,000000,17.23,17.3329,16.7525,16.7693,254247.54502864,0
+COLM.US,D,20091002,000000,16.6141,16.7792,16.4954,16.5478,297273.29023073,0
+COLM.US,D,20091005,000000,16.6536,16.8376,16.4598,16.7693,599155.39812132,0
+COLM.US,D,20091006,000000,16.9008,17.1679,16.8504,17.0383,277222.86009978,0
+COLM.US,D,20091007,000000,17.4694,17.4694,16.9967,17.0431,274872.43388921,0
+COLM.US,D,20091008,000000,17.0698,17.4644,17.0294,17.3744,245309.04810569,0
+COLM.US,D,20091009,000000,17.3191,17.5396,17.2023,17.5257,134042.05585913,0
+COLM.US,D,20091012,000000,17.6434,17.8698,17.4981,17.7887,334976.18984496,0
+COLM.US,D,20091013,000000,17.7353,17.9172,17.6295,17.7887,220821.73338535,0
+COLM.US,D,20091014,000000,17.855,18.0833,17.8312,18.0142,231097.26277402,0
+COLM.US,D,20091015,000000,17.9391,18.3237,17.9242,18.3187,592221.43852597,0
+COLM.US,D,20091016,000000,18.4432,18.7528,18.3592,18.7093,726058.18607153,0
+COLM.US,D,20091019,000000,18.6994,18.998,18.5876,18.9782,772547.87695829,0
+COLM.US,D,20091020,000000,18.9891,19.0474,18.6361,18.9218,688830.63082863,0
+COLM.US,D,20091021,000000,18.8299,19.1947,18.556,18.6034,742295.74752186,0
+COLM.US,D,20091022,000000,18.6816,18.9416,18.4956,18.8902,793717.89478937,0
+COLM.US,D,20091023,000000,19.5368,19.5418,17.3784,17.7837,2667397.9738131,0
+COLM.US,D,20091026,000000,17.6295,17.9044,17.0007,17.0521,990820.95541652,0
+COLM.US,D,20091027,000000,16.9523,16.9967,16.1681,16.3599,1620480.314354,0
+COLM.US,D,20091028,000000,16.3729,16.4598,15.8399,15.8586,623379.75638094,0
+COLM.US,D,20091029,000000,15.9032,16.3026,15.9032,16.2087,578579.0550689,0
+COLM.US,D,20091030,000000,16.0643,16.1918,15.8546,16.0446,762897.37484935,0
+COLM.US,D,20091102,000000,16.0258,16.0723,15.6194,15.9654,944720.64236584,0
+COLM.US,D,20091103,000000,15.8775,16.1296,15.6371,16.09,735477.08422082,0
+COLM.US,D,20091104,000000,16.1345,16.1968,15.918,15.9774,499058.99860094,0
+COLM.US,D,20091105,000000,16.0485,16.443,16.0079,16.4084,337717.00526262,0
+COLM.US,D,20091106,000000,16.0446,16.4569,15.8399,16.3866,194367.3020645,0
+COLM.US,D,20091109,000000,16.4569,16.711,16.3125,16.6359,226939.51658142,0
+COLM.US,D,20091110,000000,16.5064,16.7298,15.9477,16.2572,644545.72872801,0
+COLM.US,D,20091111,000000,17.3448,17.8283,17.0145,17.1372,965818.85285573,0
+COLM.US,D,20091112,000000,16.9226,17.1599,16.5103,16.5795,345734.14320199,0
+COLM.US,D,20091113,000000,16.5548,16.6457,16.1078,16.6062,266172.62052293,0
+COLM.US,D,20091116,000000,16.6635,17.0748,16.6457,16.974,255158.79030218,0
+COLM.US,D,20091117,000000,16.9601,16.9601,16.7031,16.7792,187085.43084418,0
+COLM.US,D,20091118,000000,16.7832,16.792,16.5103,16.6991,178819.4956381,0
+COLM.US,D,20091119,000000,16.4647,16.796,16.1296,16.5518,398186.87752139,0
+COLM.US,D,20091120,000000,16.4351,16.6359,16.0079,16.2126,358565.40711481,0
+COLM.US,D,20091123,000000,16.439,16.5676,16.2087,16.3689,400004.31121346,0
+COLM.US,D,20091124,000000,16.3273,16.3372,15.8814,16.0613,494910.35474736,0
+COLM.US,D,20091125,000000,16.1267,16.2789,16.0574,16.0762,204326.2723293,0
+COLM.US,D,20091127,000000,15.7905,16.2492,15.6104,15.9289,165538.17162903,0
+COLM.US,D,20091130,000000,15.9565,16.2176,15.7202,16.2008,546957.52929464,0
+COLM.US,D,20091201,000000,16.3639,16.6408,16.1918,16.4747,491987.49254921,0
+COLM.US,D,20091202,000000,16.452,16.8425,16.2947,16.5874,249999.78681679,0
+COLM.US,D,20091203,000000,16.5608,16.5962,16.1504,16.1918,441547.38652542,0
+COLM.US,D,20091204,000000,16.447,16.6724,16.2452,16.4569,417789.27029811,0
+COLM.US,D,20091207,000000,16.447,16.4954,16.269,16.3639,269059.07336498,0
+COLM.US,D,20091208,000000,16.2265,16.3817,16.0802,16.3333,432687.7765407,0
+COLM.US,D,20091209,000000,16.3866,16.3866,16.1504,16.3125,323451.6172678,0
+COLM.US,D,20091210,000000,16.3195,16.5064,16.2126,16.3333,206158.87658641,0
+COLM.US,D,20091211,000000,16.4351,16.8089,16.2868,16.7881,333757.48778656,0
+COLM.US,D,20091214,000000,16.7792,16.8504,16.5341,16.8425,179834.91212494,0
+COLM.US,D,20091215,000000,16.6685,16.8425,16.452,16.7031,270098.76275589,0
+COLM.US,D,20091216,000000,16.7604,17.1679,16.7604,17.0057,554474.03858761,0
+COLM.US,D,20091217,000000,16.792,16.8464,16.4984,16.5014,479260.39984968,0
+COLM.US,D,20091218,000000,16.5428,16.5428,16.2008,16.3777,500335.34880651,0
+COLM.US,D,20091221,000000,16.4123,16.623,16.1771,16.2364,464553.04272663,0
+COLM.US,D,20091222,000000,16.3066,16.4747,16.2265,16.4302,125408.99297903,0
+COLM.US,D,20091223,000000,16.5251,16.6141,16.3906,16.4084,167607.43670082,0
+COLM.US,D,20091224,000000,16.4797,16.5161,16.3866,16.5161,46000.187321393,0
+COLM.US,D,20091228,000000,16.4569,16.4569,16.2048,16.3243,236774.08821287,0
+COLM.US,D,20091229,000000,16.3066,16.4302,16.2908,16.3333,296727.14988921,0
+COLM.US,D,20091230,000000,16.2325,16.4598,16.2225,16.3996,315367.72884223,0
+COLM.US,D,20091231,000000,16.443,16.6724,16.3066,16.4598,459986.70264889,0
+COLM.US,D,20100104,000000,16.5795,16.7604,16.4598,16.5518,221119.07646017,0
+COLM.US,D,20100105,000000,16.452,16.5835,16.1345,16.5389,398201.03671544,0
+COLM.US,D,20100106,000000,16.5518,17.1459,16.5518,17.0788,682526.75536802,0
+COLM.US,D,20100107,000000,17.0907,17.5485,16.9315,17.3616,625878.85412892,0
+COLM.US,D,20100108,000000,17.2914,17.4071,17.1322,17.242,295235.37766004,0
+COLM.US,D,20100111,000000,17.2677,17.412,17.0985,17.235,206651.41426479,0
+COLM.US,D,20100112,000000,17.0955,17.3418,16.9364,17.1926,150846.99644204,0
+COLM.US,D,20100113,000000,17.2954,17.412,17.1242,17.3616,312516.67398528,0
+COLM.US,D,20100114,000000,17.2597,17.4901,17.2597,17.4021,232028.73546763,0
+COLM.US,D,20100115,000000,17.4545,18.1783,17.3834,18.114,716312.61508833,0
+COLM.US,D,20100119,000000,18.114,18.2248,17.771,18.0142,424965.95893414,0
+COLM.US,D,20100120,000000,17.6572,17.8698,17.5623,17.6394,606184.42659095,0
+COLM.US,D,20100121,000000,17.6394,17.7086,17.3418,17.3834,342132.65106094,0
+COLM.US,D,20100122,000000,17.324,17.5356,17.1155,17.235,406316.27764208,0
+COLM.US,D,20100125,000000,17.3101,17.3101,16.978,17.0007,184271.79671433,0
+COLM.US,D,20100126,000000,17.0057,17.2557,16.9008,17.0383,166155.10794075,0
+COLM.US,D,20100127,000000,17.0621,17.9044,17.0621,17.6602,681207.92758034,0
+COLM.US,D,20100128,000000,17.7413,17.7413,17.0431,17.065,863497.43712915,0
+COLM.US,D,20100129,000000,16.792,17.9479,16.711,17.4495,1560748.7429273,0
+COLM.US,D,20100201,000000,17.5959,18.6717,17.4545,18.4315,1134821.9815404,0
+COLM.US,D,20100202,000000,18.4996,18.6133,18.294,18.3958,496246.3758421,0
+COLM.US,D,20100203,000000,18.3869,18.553,18.2475,18.5323,386250.67694608,0
+COLM.US,D,20100204,000000,18.463,18.5926,18.0439,18.0735,412697.0172989,0
+COLM.US,D,20100205,000000,18.1387,18.3365,17.8421,18.123,368659.90109398,0
+COLM.US,D,20100208,000000,18.026,18.3286,18.026,18.0735,229236.34012883,0
+COLM.US,D,20100209,000000,18.3039,18.3464,18.1052,18.2426,296174.94132167,0
+COLM.US,D,20100210,000000,18.1308,18.3107,17.8965,18.1783,199505.06675885,0
+COLM.US,D,20100211,000000,18.1308,18.556,18.0784,18.5392,255147.66522116,0
+COLM.US,D,20100212,000000,18.4363,18.6311,18.2742,18.6272,291371.94042927,0
+COLM.US,D,20100216,000000,18.6627,18.7034,18.4552,18.6627,204148.2710328,0
+COLM.US,D,20100217,000000,18.7034,18.9683,18.3869,18.8546,252471.57754768,0
+COLM.US,D,20100218,000000,18.8902,19.0761,18.8229,19.0603,220297.84320587,0
+COLM.US,D,20100219,000000,19.0721,19.263,18.9545,19.1947,232653.76274737,0
+COLM.US,D,20100222,000000,19.2036,19.4784,19.0998,19.3679,266372.87198149,0
+COLM.US,D,20100223,000000,19.3065,19.343,19.1176,19.1671,205853.44254356,0
+COLM.US,D,20100224,000000,19.1245,19.3766,19.1245,19.2125,175542.65358896,0
+COLM.US,D,20100225,000000,18.998,19.3973,18.818,19.3973,197128.34490221,0
+COLM.US,D,20100226,000000,19.3973,19.443,19.2125,19.3292,211722.42847295,0
+COLM.US,D,20100301,000000,19.3609,19.6011,19.3154,19.523,156175.91025591,0
+COLM.US,D,20100302,000000,19.4874,19.6367,18.7775,19.5932,204502.2508838,0
+COLM.US,D,20100303,000000,19.6189,19.6189,19.3639,19.4647,170180.364532,0
+COLM.US,D,20100304,000000,19.4607,19.4924,19.3154,19.4924,111761.55266695,0
+COLM.US,D,20100305,000000,19.5201,19.8177,19.3716,19.8038,159129.11358415,0
+COLM.US,D,20100308,000000,19.8177,19.875,19.6288,19.8701,184161.55727502,0
+COLM.US,D,20100309,000000,19.8622,20.2399,19.8216,20.0461,143493.3178805,0
+COLM.US,D,20100310,000000,19.9967,20.1963,19.9967,20.1963,150738.77974473,0
+COLM.US,D,20100311,000000,20.1509,20.5266,19.9797,20.5059,220278.62715683,0
+COLM.US,D,20100312,000000,20.6235,20.6235,20.2181,20.5266,685535.58410142,0
+COLM.US,D,20100315,000000,20.4376,21.1969,20.3397,21.1624,444984.02519302,0
+COLM.US,D,20100316,000000,21.2434,21.9247,21.1198,21.8594,779191.57307583,0
+COLM.US,D,20100317,000000,21.9039,22.1699,21.8051,22.0691,423761.41606978,0
+COLM.US,D,20100318,000000,22.0226,22.2114,21.978,22.0226,393855.1755163,0
+COLM.US,D,20100319,000000,22.1373,22.1907,21.8229,21.9643,390185.92151806,0
+COLM.US,D,20100322,000000,21.7754,22.4072,21.7201,22.3222,256633.3692243,0
+COLM.US,D,20100323,000000,22.2718,22.5229,22.1739,22.4913,214178.0372678,0
+COLM.US,D,20100324,000000,22.425,22.5604,22.1867,22.251,187181.51108944,0
+COLM.US,D,20100325,000000,22.3083,22.5407,22.2253,22.2471,225520.56306446,0
+COLM.US,D,20100326,000000,22.2471,22.6395,22.2471,22.5268,189013.10397556,0
+COLM.US,D,20100329,000000,22.4794,22.6732,22.3449,22.6297,170932.82455809,0
+COLM.US,D,20100330,000000,22.7384,22.7463,22.2341,22.3578,214064.76371548,0
+COLM.US,D,20100331,000000,22.3626,22.5437,22.1531,22.1531,153282.37781683,0
+COLM.US,D,20100401,000000,22.2995,22.6445,22.1531,22.6445,155185.77804414,0
+COLM.US,D,20100405,000000,22.6395,22.9283,22.5654,22.9243,211772.99702308,0
+COLM.US,D,20100406,000000,22.8986,23.1893,22.8868,23.0904,216748.94235697,0
+COLM.US,D,20100407,000000,23.0855,23.2743,22.9777,23.0815,279737.12841278,0
+COLM.US,D,20100408,000000,22.8472,22.8897,22.4339,22.6445,251547.1844511,0
+COLM.US,D,20100409,000000,22.6584,24.0466,22.6525,23.8507,769789.8682336,0
+COLM.US,D,20100412,000000,24.2314,24.4549,23.7025,23.8153,873708.23877364,0
+COLM.US,D,20100413,000000,23.8707,24.0119,23.6155,23.7826,303613.57504743,0
+COLM.US,D,20100414,000000,23.7826,23.9565,23.6748,23.8557,403934.49893044,0
+COLM.US,D,20100415,000000,23.7153,24.0327,23.6442,23.8784,377243.40679494,0
+COLM.US,D,20100416,000000,23.9011,24.3689,23.6205,24.2641,987284.19101966,0
+COLM.US,D,20100419,000000,24.098,24.5826,23.8211,24.3788,391341.91857429,0
+COLM.US,D,20100420,000000,24.3748,24.5034,24.1306,24.4104,253538.57395567,0
+COLM.US,D,20100421,000000,24.4005,24.5182,24.2008,24.4243,302400.94121505,0
+COLM.US,D,20100422,000000,24.2137,25.0581,24.0079,24.9582,1083128.7868442,0
+COLM.US,D,20100423,000000,25.0936,25.3399,24.6606,25.3379,1425040.9590265,0
+COLM.US,D,20100426,000000,25.2885,25.2885,24.982,25.1687,366421.73706473,0
+COLM.US,D,20100427,000000,24.8821,24.9365,24.1563,24.1949,423230.44629329,0
+COLM.US,D,20100428,000000,24.2364,24.6063,24.0119,24.0901,281441.28855254,0
+COLM.US,D,20100429,000000,24.3382,24.7258,23.9565,24.2037,472504.44155082,0
+COLM.US,D,20100430,000000,24.0159,24.3659,23.3771,23.4286,391835.46762367,0
+COLM.US,D,20100503,000000,23.3821,24.0119,23.3821,23.7876,243757.60498736,0
+COLM.US,D,20100504,000000,23.6352,23.7025,23.1349,23.6253,439672.30468619,0
+COLM.US,D,20100505,000000,23.4246,23.7025,22.9036,22.9401,342557.42688213,0
+COLM.US,D,20100506,000000,22.8245,23.1171,21.0833,22.3806,380997.61595741,0
+COLM.US,D,20100507,000000,22.3499,22.6782,21.5391,21.8258,534489.34757183,0
+COLM.US,D,20100510,000000,22.1422,22.9737,22.1422,22.7157,409703.35913054,0
+COLM.US,D,20100511,000000,22.5001,23.5205,22.425,23.1349,413042.90618186,0
+COLM.US,D,20100512,000000,23.1438,23.2566,22.8601,23.04,561464.63495913,0
+COLM.US,D,20100513,000000,22.9193,23.0598,22.5881,22.7157,271974.85596612,0
+COLM.US,D,20100514,000000,22.4794,22.4794,21.6735,22.0107,361738.07795066,0
+COLM.US,D,20100517,000000,22.0009,22.4379,21.543,22.0137,402298.10064787,0
+COLM.US,D,20100518,000000,22.2806,22.4437,21.2662,21.4659,439272.81314008,0
+COLM.US,D,20100519,000000,21.4481,21.4619,20.9883,21.0763,406518.55184265,0
+COLM.US,D,20100520,000000,20.6442,20.9705,20.2962,20.6749,437497.85703012,0
+COLM.US,D,20100521,000000,20.403,21.3977,20.307,21.106,421713.38978906,0
+COLM.US,D,20100524,000000,20.9845,21.3928,20.9231,21.0833,294217.9384312,0
+COLM.US,D,20100525,000000,20.578,20.9883,20.0501,20.8223,674648.17525604,0
+COLM.US,D,20100526,000000,20.9004,21.4362,20.7847,21.0586,581369.42766568,0
+COLM.US,D,20100527,000000,21.4956,21.987,21.3097,21.8673,348916.92774787,0
+COLM.US,D,20100528,000000,21.7378,21.9128,21.5045,21.5786,299145.33795695,0
+COLM.US,D,20100601,000000,21.3601,21.6934,20.9398,21.2365,372416.13299846,0
+COLM.US,D,20100602,000000,21.4115,21.6647,21.111,21.6478,459975.57756785,0
+COLM.US,D,20100603,000000,21.543,22.0473,21.543,21.978,235606.96607561,0
+COLM.US,D,20100604,000000,21.5134,21.7665,20.8351,20.9616,316546.98743153,0
+COLM.US,D,20100607,000000,21.0556,21.2197,20.4297,20.4663,280914.36426007,0
+COLM.US,D,20100608,000000,20.5187,20.6393,20.0678,20.4525,442576.96220629,0
+COLM.US,D,20100609,000000,20.6285,21.2365,20.4969,20.6363,314259.26622313,0
+COLM.US,D,20100610,000000,21.0072,21.4214,21.0072,21.4155,149881.13713434,0
+COLM.US,D,20100611,000000,21.1802,21.6527,21.1802,21.6143,129576.85288167,0
+COLM.US,D,20100614,000000,21.8456,22.0591,21.7111,21.7497,172236.48178074,0
+COLM.US,D,20100615,000000,21.9643,22.3626,21.7754,22.3132,136889.06523208,0
+COLM.US,D,20100616,000000,22.1323,22.2995,21.9079,22.0226,236388.75586079,0
+COLM.US,D,20100617,000000,22.1185,22.1185,21.7111,21.9376,120818.37999722,0
+COLM.US,D,20100618,000000,21.9079,22.1699,21.7061,21.9079,442858.12334508,0
+COLM.US,D,20100621,000000,22.251,22.3172,21.4155,21.5619,233710.64544532,0
+COLM.US,D,20100622,000000,21.5866,22.0256,20.8538,20.8578,280202.35907409,0
+COLM.US,D,20100623,000000,20.845,21.1871,20.5394,21.1407,499808.42451404,0
+COLM.US,D,20100624,000000,21.0159,21.0883,20.4525,20.5059,155990.8293624,0
+COLM.US,D,20100625,000000,20.6285,20.8717,20.5266,20.5988,294099.60802387,0
+COLM.US,D,20100628,000000,20.5434,20.9942,20.4376,20.5898,161499.76721477,0
+COLM.US,D,20100629,000000,20.22,20.4208,19.7079,19.7781,428572.5079302,0
+COLM.US,D,20100630,000000,19.8542,20.2715,19.6397,19.6802,422459.78158914,0
+COLM.US,D,20100701,000000,19.6684,19.7079,19.0691,19.426,521193.86436873,0
+COLM.US,D,20100702,000000,19.5348,19.7781,19.3065,19.3609,183127.93611014,0
+COLM.US,D,20100706,000000,19.6011,19.957,18.556,18.735,446834.83412817,0
+COLM.US,D,20100707,000000,18.7131,19.3559,18.4956,19.263,325538.07564662,0
+COLM.US,D,20100708,000000,19.3896,19.61,19.0691,19.5013,351916.65414224,0
+COLM.US,D,20100709,000000,19.4607,19.6901,19.3766,19.6684,97014.752074781,0
+COLM.US,D,20100712,000000,19.5556,19.6367,19.169,19.3252,128024.39839233,0
+COLM.US,D,20100713,000000,19.6189,20.1746,19.6189,20.0778,183169.40232125,0
+COLM.US,D,20100714,000000,20.0411,20.1429,19.7346,19.8077,191737.73745716,0
+COLM.US,D,20100715,000000,19.787,19.8542,19.3065,19.6733,167515.40193956,0
+COLM.US,D,20100716,000000,19.5061,19.5833,18.8951,18.9782,231276.27544153,0
+COLM.US,D,20100719,000000,18.9634,19.169,18.556,18.7388,295005.7964424,0
+COLM.US,D,20100720,000000,18.5263,19.439,18.467,19.4013,255548.16813826,0
+COLM.US,D,20100721,000000,19.5873,19.8997,19.0998,19.5061,469175.00820953,0
+COLM.US,D,20100722,000000,19.8008,20.4118,19.528,20.3318,529925.0302361,0
+COLM.US,D,20100723,000000,19.4527,20.8677,19.4527,20.8124,731819.96667461,0
+COLM.US,D,20100726,000000,20.8747,21.1327,20.6393,20.9578,664405.00973945,0
+COLM.US,D,20100727,000000,21.1465,21.2227,20.5354,20.5553,203483.80028395,0
+COLM.US,D,20100728,000000,20.484,20.5354,20.1182,20.2843,261030.81034458,0
+COLM.US,D,20100729,000000,20.4425,20.5602,19.9443,20.307,140227.6009124,0
+COLM.US,D,20100730,000000,20.0114,20.7421,19.8829,20.666,284982.09843343,0
+COLM.US,D,20100802,000000,20.8855,21.2523,20.755,21.0417,230498.53114036,0
+COLM.US,D,20100803,000000,20.9132,21.0072,20.4336,20.7243,255306.45046859,0
+COLM.US,D,20100804,000000,20.7896,21.5173,20.7896,21.4016,571167.72836021,0
+COLM.US,D,20100805,000000,21.2701,21.3334,20.9942,21.2523,145813.40296098,0
+COLM.US,D,20100806,000000,20.9398,21.3977,20.845,21.2919,233846.1691597,0
+COLM.US,D,20100809,000000,21.4412,21.4412,21.2968,21.3601,188485.16831209,0
+COLM.US,D,20100810,000000,21.0299,21.6577,21.0299,21.4214,321935.57213456,0
+COLM.US,D,20100811,000000,21.0833,21.7289,20.755,20.9053,391157.84905178,0
+COLM.US,D,20100812,000000,20.5741,20.8747,20.4376,20.6966,169285.3011945,0
+COLM.US,D,20100813,000000,20.5859,20.7421,20.1568,20.1796,159711.66328178,0
+COLM.US,D,20100816,000000,20.2982,20.7421,20.0965,20.3318,278896.67910944,0
+COLM.US,D,20100817,000000,20.5691,20.9458,20.3487,20.5513,155910.93105317,0
+COLM.US,D,20100818,000000,20.5137,21.0319,20.2883,20.7896,147504.41527771,0
+COLM.US,D,20100819,000000,20.6522,20.8252,20.3754,20.5107,195400.92322939,0
+COLM.US,D,20100820,000000,20.407,20.6028,20.0738,20.5553,132944.71832107,0
+COLM.US,D,20100823,000000,21.3482,21.4412,20.8252,20.8747,151331.44315239,0
+COLM.US,D,20100824,000000,20.5898,20.8173,20.3624,20.4702,194581.7127171,0
+COLM.US,D,20100825,000000,20.2982,21.0072,20.2092,20.9181,152347.87101023,0
+COLM.US,D,20100826,000000,20.9458,21.102,20.3981,20.4376,154254.30535054,0
+COLM.US,D,20100827,000000,20.6749,21.0259,20.2744,20.9231,239027.42280716,0
+COLM.US,D,20100830,000000,20.8944,21.1367,20.3901,20.407,184376.97929862,0
+COLM.US,D,20100831,000000,20.3556,20.5968,19.9937,20.222,249298.90671183,0
+COLM.US,D,20100901,000000,20.5434,21.3186,20.5434,21.2276,463656.96801813,0
+COLM.US,D,20100902,000000,21.0971,22.4596,21.0921,22.4437,489804.95392512,0
+COLM.US,D,20100903,000000,22.782,23.1893,22.7058,22.8047,499295.6594156,0
+COLM.US,D,20100907,000000,22.7058,22.7335,22.1323,22.1699,593766.81341829,0
+COLM.US,D,20100908,000000,22.1739,22.9877,22.0394,22.2905,709343.25750787,0
+COLM.US,D,20100909,000000,22.6118,22.8571,22.2026,22.2341,437323.90121763,0
+COLM.US,D,20100910,000000,22.3132,22.6445,22.255,22.5051,620847.28338987,0
+COLM.US,D,20100913,000000,22.7513,23.1893,22.6642,23.1251,444623.97711601,0
+COLM.US,D,20100914,000000,23.0944,24.0119,23.0765,23.8607,545531.49618066,0
+COLM.US,D,20100915,000000,23.7282,24.1306,23.4039,23.9972,803800.25231651,0
+COLM.US,D,20100916,000000,23.9498,24.2967,23.8211,24.1603,789358.88576721,0
+COLM.US,D,20100917,000000,24.3294,24.8257,24.2671,24.6063,979260.98485425,0
+COLM.US,D,20100920,000000,24.6991,24.8821,24.361,24.8257,483488.94201248,0
+COLM.US,D,20100921,000000,24.8059,24.978,24.5963,24.6794,404258.13765134,0
+COLM.US,D,20100922,000000,24.5913,24.8554,24.3294,24.5786,516465.70493053,0
+COLM.US,D,20100923,000000,24.3294,24.8603,24.2641,24.6754,423668.36993752,0
+COLM.US,D,20100924,000000,24.9582,25.0274,24.6991,24.8118,699021.20505307,0
+COLM.US,D,20100927,000000,24.717,25.2271,24.717,24.9503,462807.41637575,0
+COLM.US,D,20100928,000000,25.0531,25.595,24.6754,25.5357,333965.83021314,0
+COLM.US,D,20100929,000000,25.3785,25.4803,25.1223,25.3715,400501.90574685,0
+COLM.US,D,20100930,000000,25.4576,25.6543,25.0007,25.3536,330749.67042417,0
+COLM.US,D,20101001,000000,25.4407,25.6445,25.0452,25.2983,293324.89783571,0
+COLM.US,D,20101004,000000,25.2311,25.5169,25.0402,25.0936,474907.45905353,0
+COLM.US,D,20101005,000000,25.2192,25.9519,25.0659,25.6276,562045.16191475,0
+COLM.US,D,20101006,000000,25.5129,25.6503,25.3586,25.595,194717.23643148,0
+COLM.US,D,20101007,000000,25.7274,25.8204,25.4319,25.6048,180605.57682909,0
+COLM.US,D,20101008,000000,25.6582,26.2792,25.5644,26.1211,247280.2101902,0
+COLM.US,D,20101011,000000,26.2613,26.5442,26.037,26.303,340723.81125401,0
+COLM.US,D,20101012,000000,26.3068,26.3909,25.9647,26.2743,189445.97076476,0
+COLM.US,D,20101013,000000,26.4878,26.558,26.0093,26.0676,292137.54827839,0
+COLM.US,D,20101014,000000,25.9103,26.0804,25.159,25.1629,984496.85253587,0
+COLM.US,D,20101015,000000,25.4536,25.4576,24.8297,25.0621,785515.67595649,0
+COLM.US,D,20101018,000000,25.1105,25.2528,24.8118,25.146,662924.36259131,0
+COLM.US,D,20101019,000000,24.7971,25.1629,24.4718,24.6626,353495.40427765,0
+COLM.US,D,20101020,000000,24.8554,25.1016,24.8257,24.8554,208788.44119376,0
+COLM.US,D,20101021,000000,25.0007,25.0896,24.7041,24.9503,516263.43072997,0
+COLM.US,D,20101022,000000,23.2655,23.8607,22.5347,22.7918,1825883.6968013,0
+COLM.US,D,20101025,000000,22.778,23.0261,22.4527,22.509,1036330.6278016,0
+COLM.US,D,20101026,000000,22.4744,22.773,22.3399,22.3893,511486.72548363,0
+COLM.US,D,20101027,000000,23.0104,23.0944,22.5654,22.773,985575.98539587,0
+COLM.US,D,20101028,000000,22.8789,22.9925,22.5783,22.6208,380363.48633864,0
+COLM.US,D,20101029,000000,22.6347,22.8304,22.517,22.6632,331722.60932888,0
+COLM.US,D,20101101,000000,22.6821,23.0904,22.4567,22.6208,211321.92555583,0
+COLM.US,D,20101102,000000,22.8601,22.962,22.6445,22.7157,222592.64401129,0
+COLM.US,D,20101103,000000,22.7157,22.8699,22.6079,22.8382,381492.1763778,0
+COLM.US,D,20101104,000000,22.8868,23.2082,22.8838,23.2012,217115.05866,0
+COLM.US,D,20101105,000000,23.2873,23.5798,23.2606,23.4939,157110.41706252,0
+COLM.US,D,20101108,000000,23.4286,23.479,23.0855,23.2783,173252.90963857,0
+COLM.US,D,20101109,000000,23.6036,23.7203,23.4939,23.6125,342294.47042139,0
+COLM.US,D,20101110,000000,23.2209,23.2833,22.604,23.0727,530769.52502344,0
+COLM.US,D,20101111,000000,22.9313,23.212,22.8422,23.0598,223348.13815039,0
+COLM.US,D,20101112,000000,22.8215,22.9925,22.6395,22.9086,299027.00754962,0
+COLM.US,D,20101115,000000,22.8789,23.2703,22.782,22.9036,435380.04615021,0
+COLM.US,D,20101116,000000,22.7592,22.9154,22.2845,22.7868,654761.58722753,0
+COLM.US,D,20101117,000000,22.8007,23.4286,22.8007,23.1982,364582.0532106,0
+COLM.US,D,20101118,000000,22.8047,23.7609,22.8047,23.4068,643871.14426913,0
+COLM.US,D,20101119,000000,23.4464,23.8707,23.4286,23.8478,394666.29506057,0
+COLM.US,D,20101122,000000,23.8745,23.9358,23.4128,23.9221,398732.00649192,0
+COLM.US,D,20101123,000000,23.4602,23.9408,23.4286,23.7905,351604.14050238,0
+COLM.US,D,20101124,000000,23.9221,24.1751,23.9221,24.1751,191960.23907779,0
+COLM.US,D,20101126,000000,23.7806,24.2314,23.7806,24.0466,48575.13789458,0
+COLM.US,D,20101129,000000,23.8834,24.0366,23.5798,23.8439,221879.6274543,0
+COLM.US,D,20101130,000000,23.5245,24.2561,23.4483,24.1395,601138.69665786,0
+COLM.US,D,20101201,000000,24.3788,24.7842,24.3788,24.6063,416313.68000498,0
+COLM.US,D,20101202,000000,24.6724,24.7218,24.4806,24.5873,177562.3614816,0
+COLM.US,D,20101203,000000,24.4055,24.5549,24.2967,24.5092,235169.04243139,0
+COLM.US,D,20101206,000000,24.3917,24.6606,24.3333,24.4718,232415.0791907,0
+COLM.US,D,20101207,000000,24.717,24.9463,24.5369,24.7446,212020.78291878,0
+COLM.US,D,20101208,000000,24.8257,25.0759,24.6003,25.0314,262793.63000249,0
+COLM.US,D,20101209,000000,25.2192,25.5693,25.1145,25.4446,371632.32047128,0
+COLM.US,D,20101210,000000,25.5781,26.4295,25.5317,26.1882,594623.44465767,0
+COLM.US,D,20101213,000000,26.1802,26.4413,26.0804,26.4216,362930.484363,0
+COLM.US,D,20101214,000000,26.3632,26.6618,26.2149,26.4878,303999.9187705,0
+COLM.US,D,20101215,000000,25.9914,26.6322,25.4803,25.502,846066.45789549,0
+COLM.US,D,20101216,000000,25.5357,25.8085,25.3863,25.8036,622235.89577675,0
+COLM.US,D,20101217,000000,26.1051,26.5224,25.7017,26.4453,416638.33009689,0
+COLM.US,D,20101220,000000,26.4621,26.6282,25.9143,26.4255,396422.03512147,0
+COLM.US,D,20101221,000000,26.4878,26.6539,26.2792,26.6233,250892.82741227,0
+COLM.US,D,20101222,000000,26.6322,27.0069,26.0419,26.8477,626964.05521494,0
+COLM.US,D,20101223,000000,26.5047,26.6618,26.1802,26.4453,381482.06266777,0
+COLM.US,D,20101227,000000,26.2516,26.4216,26.2287,26.386,133019.55977528,0
+COLM.US,D,20101228,000000,26.3444,26.4789,26.2564,26.3296,195560.71984785,0
+COLM.US,D,20101229,000000,26.4403,26.5956,26.3573,26.4354,221192.90654338,0
+COLM.US,D,20101230,000000,26.38,26.5758,26.38,26.4493,92406.94578592,0
+COLM.US,D,20101231,000000,26.4196,26.478,26.1575,26.1575,125882.31460836,0
+COLM.US,D,20110103,000000,26.4621,26.6618,26.1525,26.4561,309990.26922022,0
+COLM.US,D,20110104,000000,26.4789,26.5264,25.5484,25.8036,197771.57686001,0
+COLM.US,D,20110105,000000,25.7571,26.1972,25.3785,26.1754,188665.19235059,0
+COLM.US,D,20110106,000000,26.1438,26.3662,25.7196,25.8956,244188.44903456,0
+COLM.US,D,20110107,000000,25.8956,25.9697,25.2924,25.418,345184.96874746,0
+COLM.US,D,20110110,000000,25.2885,25.7156,25.0402,25.7106,331002.51317488,0
+COLM.US,D,20110111,000000,25.8916,25.8916,25.3458,25.4902,250122.16270813,0
+COLM.US,D,20110112,000000,25.769,25.9233,25.6968,25.7364,259842.44941625,0
+COLM.US,D,20110113,000000,25.769,25.8332,25.6503,25.7521,187282.64818973,0
+COLM.US,D,20110114,000000,25.6543,26.3711,25.6315,26.3257,156168.8306589,0
+COLM.US,D,20110118,000000,26.1832,26.3959,26.1358,26.3068,123838.33381165,0
+COLM.US,D,20110119,000000,26.3068,26.3068,25.9005,25.9697,145571.68529131,0
+COLM.US,D,20110120,000000,25.8204,26.2287,25.7393,26.0181,177010.15291406,0
+COLM.US,D,20110121,000000,26.0458,26.2287,25.8293,25.8332,249901.68382951,0
+COLM.US,D,20110124,000000,25.7908,26.386,25.7244,26.3751,277278.48550493,0
+COLM.US,D,20110125,000000,26.1802,26.5758,25.9747,26.2326,654488.51705677,0
+COLM.US,D,20110126,000000,26.2564,26.8664,26.1972,26.7983,327008.60908473,0
+COLM.US,D,20110127,000000,26.8893,27.349,26.649,27.1592,278050.16158008,0
+COLM.US,D,20110128,000000,26.9031,27.3312,26.3583,26.5382,426858.23408042,0
+COLM.US,D,20110131,000000,26.384,26.9288,26.1318,26.4522,429817.50563468,0
+COLM.US,D,20110201,000000,26.4255,27.263,26.386,27.0781,355853.92145623,0
+COLM.US,D,20110202,000000,26.9288,27.1879,26.3583,26.5442,285629.37587524,0
+COLM.US,D,20110203,000000,26.3771,26.818,26.1882,26.6737,406714.7578172,0
+COLM.US,D,20110204,000000,26.6826,27.4084,26.558,27.3134,294070.2782648,0
+COLM.US,D,20110207,000000,27.2946,27.5448,27.1166,27.4371,279442.81945096,0
+COLM.US,D,20110208,000000,27.1384,27.5448,27.1345,27.5279,234118.22795946,0
+COLM.US,D,20110209,000000,27.3707,28.2617,27.3707,27.606,534113.11755879,0
+COLM.US,D,20110210,000000,27.1513,27.6842,26.9031,27.5666,171092.62117655,0
+COLM.US,D,20110211,000000,27.4191,27.7307,27.4191,27.6743,220864.21096747,0
+COLM.US,D,20110214,000000,27.7484,27.8572,27.6526,27.7307,120533.17337443,0
+COLM.US,D,20110215,000000,27.4271,27.5162,27.179,27.3006,156435.83260363,0
+COLM.US,D,20110216,000000,27.2086,27.6437,27.1879,27.5319,127060.56182665,0
+COLM.US,D,20110218,000000,27.9264,28.229,27.7969,28.1944,239866.8607395,0
+COLM.US,D,20110222,000000,27.7791,28.1894,27.3757,27.442,244221.82427766,0
+COLM.US,D,20110223,000000,27.344,27.442,26.5758,26.7913,196569.05673765,0
+COLM.US,D,20110224,000000,26.7913,27.0732,26.5175,26.6539,376816.60823175,0
+COLM.US,D,20110225,000000,26.7429,27.5201,26.6737,27.1927,290506.20685084,0
+COLM.US,D,20110228,000000,27.1859,27.4628,27.0712,27.2422,183968.38541348,0
+COLM.US,D,20110301,000000,27.4191,27.4915,26.6411,26.6737,307580.1721205,0
+COLM.US,D,20110302,000000,26.475,26.835,26.3771,26.4918,293280.39751158,0
+COLM.US,D,20110303,000000,26.6708,27.1977,26.5906,26.998,210299.42947198,0
+COLM.US,D,20110304,000000,26.9752,27.0109,26.6322,26.8664,258148.40298653,0
+COLM.US,D,20110307,000000,26.7834,27.2175,26.2564,26.4453,497979.86574093,0
+COLM.US,D,20110308,000000,26.4918,27.1078,26.0221,27.0109,312883.80165931,0
+COLM.US,D,20110309,000000,26.818,27.1927,26.6708,27.0504,578706.48781525,0
+COLM.US,D,20110310,000000,26.7983,26.7983,26.4216,26.4503,288013.17732888,0
+COLM.US,D,20110311,000000,26.3207,26.5956,26.0804,26.5619,356250.37888935,0
+COLM.US,D,20110314,000000,26.2149,26.5442,26.0093,26.3405,222445.99521588,0
+COLM.US,D,20110315,000000,25.3379,25.9836,25.1827,25.5129,460025.13474699,0
+COLM.US,D,20110316,000000,25.414,25.7393,25.0492,25.0531,368574.94592974,0
+COLM.US,D,20110317,000000,25.3586,25.4407,24.8495,24.8999,351226.89911832,0
+COLM.US,D,20110318,000000,25.0581,25.2231,24.3432,24.4104,468699.66383821,0
+COLM.US,D,20110321,000000,24.7041,25.1727,24.6674,24.9236,133166.20857068,0
+COLM.US,D,20110322,000000,25.1323,25.1323,24.7664,24.8257,152964.80732195,0
+COLM.US,D,20110323,000000,24.7842,25.0402,24.3956,24.8385,131618.81093637,0
+COLM.US,D,20110324,000000,25.0274,25.15,24.3432,24.978,147801.75835254,0
+COLM.US,D,20110325,000000,25.0274,25.595,24.9365,25.0531,97901.724444257,0
+COLM.US,D,20110328,000000,25.0759,25.3586,24.7753,24.8257,219962.06803295,0
+COLM.US,D,20110329,000000,24.7258,24.978,24.6951,24.9137,375850.74892405,0
+COLM.US,D,20110330,000000,24.9463,25.6216,24.8257,25.4941,515195.42295098,0
+COLM.US,D,20110331,000000,25.3775,25.8332,25.3142,25.7778,447051.26752278,0
+COLM.US,D,20110401,000000,25.8175,25.9183,25.2231,25.4367,492023.9019053,0
+COLM.US,D,20110404,000000,25.3785,25.5564,25.2528,25.5317,170696.16374344,0
+COLM.US,D,20110405,000000,25.4586,25.8896,25.4586,25.8105,223816.40292471,0
+COLM.US,D,20110406,000000,25.8609,25.9994,25.2371,25.6078,148975.96008682,0
+COLM.US,D,20110407,000000,25.6543,26.5906,25.6543,26.298,404660.66331046,0
+COLM.US,D,20110408,000000,26.4097,26.4097,25.7729,26.032,355730.53419389,0
+COLM.US,D,20110411,000000,26.6708,27.1048,26.2516,26.3365,294642.71425239,0
+COLM.US,D,20110412,000000,26.2466,26.831,26.1269,26.1872,242946.4854431,0
+COLM.US,D,20110413,000000,26.4503,26.8893,25.4367,26.2326,227927.62605118,0
+COLM.US,D,20110414,000000,25.9836,26.3365,25.9252,26.0834,106725.93644388,0
+COLM.US,D,20110415,000000,26.037,26.3662,25.8175,26.1882,220439.43514628,0
+COLM.US,D,20110418,000000,25.9183,26.0181,25.4713,25.9697,115691.74038391,0
+COLM.US,D,20110419,000000,26.1832,26.4334,25.9183,26.1121,152451.03085252,0
+COLM.US,D,20110420,000000,26.5758,26.913,26.5382,26.7943,307010.77024591,0
+COLM.US,D,20110421,000000,26.813,27.0109,26.4176,26.4255,224504.13520662,0
+COLM.US,D,20110425,000000,26.6233,27.0138,26.5135,26.9802,208065.31092674,0
+COLM.US,D,20110426,000000,27.0069,27.1513,26.7429,27.1345,195005.47716729,0
+COLM.US,D,20110427,000000,27.1384,27.8038,27.0326,27.7969,228127.87750974,0
+COLM.US,D,20110428,000000,27.611,27.875,27.3797,27.875,277314.89486102,0
+COLM.US,D,20110429,000000,28.5375,30.3034,28.5375,29.4956,998338.4760805,0
+COLM.US,D,20110502,000000,28.673,29.0921,28.3091,29.0507,498271.14058975,0
+COLM.US,D,20110503,000000,29.0624,29.551,29.0624,29.4897,568864.83658679,0
+COLM.US,D,20110504,000000,29.5035,29.7042,29.289,29.5609,411082.86917839,0
+COLM.US,D,20110505,000000,29.378,29.9692,29.374,29.5609,487458.57319856,0
+COLM.US,D,20110506,000000,29.8555,30.0512,29.4313,29.7309,404461.4232229,0
+COLM.US,D,20110509,000000,29.5609,30.2748,29.5154,29.9851,157063.89399639,0
+COLM.US,D,20110510,000000,29.9337,30.6486,29.9337,30.5605,187577.96852256,0
+COLM.US,D,20110511,000000,30.349,30.5091,29.5994,29.7873,206274.17288074,0
+COLM.US,D,20110512,000000,29.7132,30.5872,29.6488,30.162,338574.64787301,0
+COLM.US,D,20110513,000000,30.1808,30.3914,29.6667,29.7696,180350.71133639,0
+COLM.US,D,20110516,000000,29.5559,29.9178,29.2029,29.2336,209734.0730814,0
+COLM.US,D,20110517,000000,29.3344,29.3621,28.6166,28.7491,339530.39347068,0
+COLM.US,D,20110518,000000,28.8628,29.2386,28.8223,29.0961,228888.42850386,0
+COLM.US,D,20110519,000000,29.1644,29.6074,28.8895,29.2386,273339.19544892,0
+COLM.US,D,20110520,000000,29.378,29.378,28.3111,28.5434,195862.10840667,0
+COLM.US,D,20110523,000000,28.2398,28.5117,28.1311,28.2261,235827.44495423,0
+COLM.US,D,20110524,000000,28.0332,28.5484,27.8355,27.9076,154532.43237632,0
+COLM.US,D,20110525,000000,27.9076,28.0234,27.5399,27.8395,181617.95920292,0
+COLM.US,D,20110526,000000,27.7653,28.4516,27.61,28.4159,300637.11018612,0
+COLM.US,D,20110527,000000,28.5177,28.5889,28.2665,28.5394,352792.50143069,0
+COLM.US,D,20110531,000000,28.9271,28.932,28.3675,28.5544,334758.74507936,0
+COLM.US,D,20110601,000000,28.4563,28.5661,27.6516,27.6931,197990.03299662,0
+COLM.US,D,20110602,000000,27.6842,27.7109,27.0296,27.2037,242356.85614845,0
+COLM.US,D,20110603,000000,26.8626,27.0929,26.5314,26.7271,345355.89044694,0
+COLM.US,D,20110606,000000,26.466,26.65,26.0488,26.4176,535187.19356378,0
+COLM.US,D,20110607,000000,26.5264,26.8824,26.2831,26.3405,292302.40175185,0
+COLM.US,D,20110608,000000,26.1615,26.2643,25.7294,25.8352,256803.27955277,0
+COLM.US,D,20110609,000000,26.0438,26.0438,25.6236,25.6592,245116.88761515,0
+COLM.US,D,20110610,000000,25.6592,25.8006,25.3339,25.4279,199859.04660983,0
+COLM.US,D,20110613,000000,25.6285,26.292,25.6285,25.8669,384966.23577249,0
+COLM.US,D,20110614,000000,26.1832,26.2603,25.947,26.0657,116766.82775992,0
+COLM.US,D,20110615,000000,25.8105,26.0113,25.4407,25.5751,238796.83021851,0
+COLM.US,D,20110616,000000,25.6445,26.0755,25.595,26.0073,223693.01566236,0
+COLM.US,D,20110617,000000,26.3108,26.558,26.0834,26.2506,317127.51438715,0
+COLM.US,D,20110620,000000,26.1745,26.9723,26.1745,26.7479,153816.38170632,0
+COLM.US,D,20110621,000000,27.0029,27.5359,26.9585,27.1612,302085.39346217,0
+COLM.US,D,20110622,000000,26.9348,27.1403,26.7726,26.8043,260683.9100906,0
+COLM.US,D,20110623,000000,26.5995,27.1572,26.5718,27.0889,308794.82869489,0
+COLM.US,D,20110624,000000,27.085,27.2561,26.287,26.818,836354.26215538,0
+COLM.US,D,20110627,000000,26.8674,27.2234,26.8043,26.9585,164691.65409968,0
+COLM.US,D,20110628,000000,27.1098,27.4934,27.1058,27.342,278277.72005571,0
+COLM.US,D,20110629,000000,27.3837,27.5022,27.0791,27.2887,177443.01970326,0
+COLM.US,D,20110630,000000,27.2195,27.8939,27.2195,27.5913,156884.88132889,0
+COLM.US,D,20110701,000000,27.6239,28.3585,27.5359,28.139,142943.13205498,0
+COLM.US,D,20110705,000000,28.147,28.1904,27.6783,28.1173,116969.10196047,0
+COLM.US,D,20110706,000000,28.0609,28.3753,27.8028,28.1954,90627.944191955,0
+COLM.US,D,20110707,000000,28.4733,28.844,28.2627,28.5661,124833.52287843,0
+COLM.US,D,20110708,000000,28.1825,28.2438,27.8008,28.1647,165830.45784885,0
+COLM.US,D,20110711,000000,27.9076,28.1123,27.4845,27.6881,152308.42754112,0
+COLM.US,D,20110712,000000,27.5379,27.6862,27.2986,27.5062,238469.1460136,0
+COLM.US,D,20110713,000000,27.707,28.0234,27.4024,27.792,217585.34617631,0
+COLM.US,D,20110714,000000,27.7307,27.8532,27.5399,27.5765,260672.78500958,0
+COLM.US,D,20110715,000000,27.6694,27.8088,27.347,27.441,121332.15646666,0
+COLM.US,D,20110718,000000,27.3243,27.5873,26.8527,26.9377,185134.49617974,0
+COLM.US,D,20110719,000000,27.1186,27.3896,27.1186,27.2887,210624.07956388,0
+COLM.US,D,20110720,000000,27.2887,27.2887,26.827,26.9308,279026.1345978,0
+COLM.US,D,20110721,000000,27.2037,27.4311,27.1186,27.3639,232720.51323355,0
+COLM.US,D,20110722,000000,27.4628,27.5359,27.2146,27.5022,141275.38127131,0
+COLM.US,D,20110725,000000,27.2798,27.441,27.168,27.2422,199275.48554121,0
+COLM.US,D,20110726,000000,27.343,27.3984,27.1365,27.2887,238343.73600926,0
+COLM.US,D,20110727,000000,27.1957,27.2511,26.5521,26.7232,426531.5612465,0
+COLM.US,D,20110728,000000,26.7873,27.3332,26.5837,26.7903,531368.25665711,0
+COLM.US,D,20110729,000000,26.289,26.5382,24.6003,24.982,1082156.8593104,0
+COLM.US,D,20110801,000000,25.3112,25.8896,24.6379,24.9908,845727.64860954,0
+COLM.US,D,20110802,000000,24.8632,25.4843,24.183,24.1929,784732.8748003,0
+COLM.US,D,20110803,000000,24.1395,25.2658,23.9318,25.145,679757.6215623,0
+COLM.US,D,20110804,000000,24.7238,26.1111,23.1339,23.1508,832827.61146854,0
+COLM.US,D,20110805,000000,23.2606,23.7905,22.423,23.5087,649140.38719384,0
+COLM.US,D,20110808,000000,22.9984,23.3544,22.2214,22.2738,846668.22364217,0
+COLM.US,D,20110809,000000,22.5467,23.1291,21.3324,23.0618,894202.66077484,0
+COLM.US,D,20110810,000000,22.4903,23.3149,22.0691,22.2688,499896.41379128,0
+COLM.US,D,20110811,000000,22.3607,23.6056,22.1096,23.2466,291421.4976084,0
+COLM.US,D,20110812,000000,23.484,23.9201,23.0667,23.6323,218375.22692952,0
+COLM.US,D,20110815,000000,23.8745,23.9882,23.5047,23.8834,227327.8830465,0
+COLM.US,D,20110816,000000,23.5453,23.5453,22.9373,23.1191,314699.21260937,0
+COLM.US,D,20110817,000000,23.1636,23.3188,22.0009,22.5773,558644.93260326,0
+COLM.US,D,20110818,000000,21.8891,22.0009,20.7273,21.0169,854686.37295254,0
+COLM.US,D,20110819,000000,20.6819,21.37,20.1331,20.2092,499547.49079531,0
+COLM.US,D,20110822,000000,20.6956,21.0476,20.1885,20.2744,385052.20230774,0
+COLM.US,D,20110823,000000,20.2527,21.6153,20.0995,21.5954,336960.4997525,0
+COLM.US,D,20110824,000000,21.5005,22.1096,21.5005,21.9583,174291.58765847,0
+COLM.US,D,20110825,000000,22.5773,22.5773,21.103,21.1861,211245.06135961,0
+COLM.US,D,20110826,000000,21.2741,21.8001,20.9616,21.7735,175502.19874885,0
+COLM.US,D,20110829,000000,21.5045,22.8344,21.5045,22.8255,208101.72028285,0
+COLM.US,D,20110830,000000,22.6347,22.8878,22.1778,22.778,332463.94427395,0
+COLM.US,D,20110831,000000,22.686,23.1853,22.686,23.0251,659268.25641611,0
+COLM.US,D,20110901,000000,23.0618,23.3732,22.5258,22.5773,254049.31631209,0
+COLM.US,D,20110902,000000,21.8654,22.2094,21.5213,21.6657,134587.18482965,0
+COLM.US,D,20110906,000000,20.9755,21.3888,20.849,21.3552,305046.68775843,0
+COLM.US,D,20110907,000000,21.4768,22.2865,21.4659,22.1827,289097.36704391,0
+COLM.US,D,20110908,000000,22.0918,22.6959,21.8535,22.0354,376536.45846397,0
+COLM.US,D,20110909,000000,21.8535,22.0047,21.0556,21.3591,258357.7567841,0
+COLM.US,D,20110912,000000,21.0516,21.6173,21.0072,21.544,121804.46672498,0
+COLM.US,D,20110913,000000,21.6053,22.2965,21.4956,22.1422,160297.24709241,0
+COLM.US,D,20110914,000000,22.2915,23.1883,21.8753,22.9373,305070.96066249,0
+COLM.US,D,20110915,000000,23.0341,23.215,22.7384,23.1725,186788.08776935,0
+COLM.US,D,20110916,000000,23.3881,23.7015,23.2042,23.4919,621702.90325826,0
+COLM.US,D,20110919,000000,22.8402,23.4039,22.4814,22.9333,256039.69444564,0
+COLM.US,D,20110920,000000,23.0528,24.0169,22.5594,22.6385,247985.13577916,0
+COLM.US,D,20110921,000000,22.5724,22.9333,21.4452,21.4521,321118.38436429,0
+COLM.US,D,20110922,000000,20.5661,21.37,20.5661,20.9053,392985.39645388,0
+COLM.US,D,20110923,000000,20.9578,21.7181,20.9578,21.641,198946.78996529,0
+COLM.US,D,20110926,000000,21.7181,22.0691,21.2948,22.0552,120837.59604628,0
+COLM.US,D,20110927,000000,22.5545,23.0528,22.1996,22.4675,242400.34510157,0
+COLM.US,D,20110928,000000,22.7108,22.7108,21.1861,21.1891,325125.43627747,0
+COLM.US,D,20110929,000000,21.6537,21.8486,20.3991,21.2741,365047.2838719,0
+COLM.US,D,20110930,000000,20.9062,21.3848,20.2379,20.2794,440831.33585542,0
+COLM.US,D,20111003,000000,20.1825,20.5968,18.7835,18.8931,721595.00583606,0
+COLM.US,D,20111004,000000,18.7617,19.173,17.9746,19.1285,1176115.2482147,0
+COLM.US,D,20111005,000000,18.9584,20.2023,18.9584,20.0915,423417.54992882,0
+COLM.US,D,20111006,000000,20.0718,20.6996,19.9729,20.5137,982482.20149824,0
+COLM.US,D,20111007,000000,20.758,20.8786,20.1331,20.3397,688162.11459575,0
+COLM.US,D,20111010,000000,20.6907,21.4402,20.664,21.4244,371165.06706797,0
+COLM.US,D,20111011,000000,21.3492,21.5391,20.7708,21.1475,536447.3618333,0
+COLM.US,D,20111012,000000,21.3176,21.637,21.0169,21.0883,784167.51840972,0
+COLM.US,D,20111013,000000,20.9408,21.7556,20.5286,21.0843,255710.99886973,0
+COLM.US,D,20111014,000000,21.1564,21.9276,21.1564,21.8891,286562.87131084,0
+COLM.US,D,20111017,000000,21.3462,21.4402,20.4574,20.5869,437284.45774852,0
+COLM.US,D,20111018,000000,20.5197,21.4521,20.0184,21.286,430426.35097838,0
+COLM.US,D,20111019,000000,21.195,21.3671,20.7757,20.9655,182887.22981146,0
+COLM.US,D,20111020,000000,20.9488,21.3176,20.4525,21.1387,225513.48346743,0
+COLM.US,D,20111021,000000,21.4669,21.9237,21.0476,21.8436,746529.34653967,0
+COLM.US,D,20111024,000000,21.9682,23.1508,21.9682,23.1458,599366.77466092,0
+COLM.US,D,20111025,000000,24.0012,25.7344,23.7341,23.9745,1590095.6953161,0
+COLM.US,D,20111026,000000,24.2651,24.5559,23.1596,23.5729,537415.243883,0
+COLM.US,D,20111027,000000,24.4539,24.618,23.5127,24.1929,557943.04112729,0
+COLM.US,D,20111028,000000,24.3659,24.4114,23.9111,23.9882,395408.64137663,0
+COLM.US,D,20111031,000000,23.9745,24.005,23.4731,23.485,302257.32653265,0
+COLM.US,D,20111101,000000,23.2169,23.6817,22.8659,23.1558,622323.88505399,0
+COLM.US,D,20111102,000000,23.6728,24.0129,23.4642,23.8697,467627.61057521,0
+COLM.US,D,20111103,000000,24.1148,24.4421,23.303,23.9535,305894.21665879,0
+COLM.US,D,20111104,000000,23.8153,23.8241,23.571,23.7302,185940.55886899,0
+COLM.US,D,20111107,000000,23.7302,24.005,23.3307,23.6046,188149.39313915,0
+COLM.US,D,20111108,000000,23.7549,23.9972,23.2713,23.743,217440.72012291,0
+COLM.US,D,20111109,000000,23.0578,23.3465,22.5674,22.5763,241789.47701587,0
+COLM.US,D,20111110,000000,22.9293,22.9717,22.3993,22.7453,187906.66409847,0
+COLM.US,D,20111111,000000,23.0391,23.5482,22.9046,23.3801,199363.47481845,0
+COLM.US,D,20111114,000000,23.1438,23.5344,22.7325,22.9293,325598.75790678,0
+COLM.US,D,20111115,000000,22.8135,23.0707,22.6218,22.8659,247269.08510916,0
+COLM.US,D,20111116,000000,22.6258,22.951,22.2006,22.3379,432941.6306624,0
+COLM.US,D,20111117,000000,22.2134,22.9006,21.3779,21.7161,507482.70768345,0
+COLM.US,D,20111118,000000,21.7121,22.3083,21.3008,21.4224,260414.88540385,0
+COLM.US,D,20111121,000000,21.104,21.2059,20.7036,20.7757,257729.69539136,0
+COLM.US,D,20111122,000000,20.5444,20.844,20.312,20.6452,419115.17768281,0
+COLM.US,D,20111123,000000,20.4148,20.5187,20.054,20.3654,545384.84738524,0
+COLM.US,D,20111125,000000,20.2814,20.492,20.0718,20.0778,208803.61175879,0
+COLM.US,D,20111128,000000,20.6165,21.196,20.492,21.0339,348617.56193104,0
+COLM.US,D,20111129,000000,20.9902,21.11,20.7659,20.9488,313363.19151464,0
+COLM.US,D,20111130,000000,21.8298,22.2945,21.63,22.2945,541646.82015881,0
+COLM.US,D,20111201,000000,22.0473,22.3302,21.8031,22.0651,741877.03992668,0
+COLM.US,D,20111202,000000,22.3993,22.5951,22.2787,22.3379,236416.06287787,0
+COLM.US,D,20111205,000000,22.6722,23.5759,22.4567,23.1982,1166675.1112744,0
+COLM.US,D,20111206,000000,23.2042,24.0307,22.7592,23.8547,1125475.9021034,0
+COLM.US,D,20111207,000000,23.6165,23.7648,22.8215,23.1596,376440.3782187,0
+COLM.US,D,20111208,000000,22.8245,23.0795,22.5763,22.606,294583.04336323,0
+COLM.US,D,20111209,000000,22.7286,22.9717,22.5278,22.7721,329577.49143189,0
+COLM.US,D,20111212,000000,22.3025,22.3666,21.7635,22.0394,398587.38043852,0
+COLM.US,D,20111213,000000,21.9959,22.164,20.8252,20.9805,438256.38528223,0
+COLM.US,D,20111214,000000,20.844,21.1702,20.4465,20.9538,319136.09719875,0
+COLM.US,D,20111215,000000,20.849,21.2464,20.309,20.5444,434726.70048238,0
+COLM.US,D,20111216,000000,20.579,20.6037,20.226,20.2933,450094.48287027,0
+COLM.US,D,20111219,000000,20.3377,20.6165,19.9363,20.1112,515671.77869332,0
+COLM.US,D,20111220,000000,20.5908,20.7353,19.955,20.2764,588862.6754256,0
+COLM.US,D,20111221,000000,20.317,20.4702,20.0481,20.2764,493086.85282927,0
+COLM.US,D,20111222,000000,20.402,20.5444,20.2102,20.2962,372539.52026081,0
+COLM.US,D,20111223,000000,20.3427,20.5137,20.3377,20.4188,247624.07633115,0
+COLM.US,D,20111227,000000,20.2409,20.5701,20.2409,20.406,241734.86298172,0
+COLM.US,D,20111228,000000,20.2962,20.406,19.964,20.0234,229168.57827164,0
+COLM.US,D,20111229,000000,19.7465,20.4366,19.5299,20.4109,441581.77313951,0
+COLM.US,D,20111230,000000,20.402,20.6412,20.322,20.4278,269794.34008404,0
+COLM.US,D,20120103,000000,20.6087,20.6719,20.0351,20.1301,344433.52009237,0
+COLM.US,D,20120104,000000,19.9264,20.226,19.7465,19.7653,497840.29654254,0
+COLM.US,D,20120105,000000,19.6041,19.6891,18.9841,19.4707,1057746.4087863,0
+COLM.US,D,20120106,000000,19.525,19.5348,19.2808,19.4133,630088.18024266,0
+COLM.US,D,20120109,000000,19.7069,19.7069,19.2571,19.4222,589878.09191243,0
+COLM.US,D,20120110,000000,19.6179,19.7969,19.5299,19.7732,378227.47078068,0
+COLM.US,D,20120111,000000,19.7465,19.8187,19.6318,19.7682,469716.09169605,0
+COLM.US,D,20120112,000000,19.7553,19.7682,19.5299,19.6931,809216.14403663,0
+COLM.US,D,20120113,000000,19.5348,20.0104,19.5348,19.7553,632577.16428061,0
+COLM.US,D,20120117,000000,19.9452,19.9452,19.4203,19.7198,596929.37054411,0
+COLM.US,D,20120118,000000,19.6624,19.959,19.525,19.8938,399315.56756054,0
+COLM.US,D,20120119,000000,19.8978,20.2359,19.8473,20.1439,1197004.104907,0
+COLM.US,D,20120120,000000,20.1666,20.6245,20.1222,20.3377,620273.83603127,0
+COLM.US,D,20120123,000000,20.2626,20.484,20.2142,20.3327,402000.75757304,0
+COLM.US,D,20120124,000000,20.2181,21.0526,20.1706,21.0299,1264970.2590388,0
+COLM.US,D,20120125,000000,21.0269,21.3147,20.8815,21.2405,362559.31120495,0
+COLM.US,D,20120126,000000,21.3008,21.3008,20.6245,20.933,626426.00584144,0
+COLM.US,D,20120127,000000,20.8904,21.0664,20.7353,20.8974,619149.19147613,0
+COLM.US,D,20120130,000000,20.664,20.6719,20.1054,20.1933,685422.31054911,0
+COLM.US,D,20120131,000000,19.7465,20.5177,19.6792,20.1232,590649.76798758,0
+COLM.US,D,20120201,000000,20.2062,20.7659,20.2062,20.6363,565690.14300893,0
+COLM.US,D,20120202,000000,20.7223,21.0476,20.579,21.0229,1077885.8395655,0
+COLM.US,D,20120203,000000,20.6245,22.4913,20.2833,21.9415,1909216.62195,0
+COLM.US,D,20120206,000000,21.8337,22.3083,21.8337,21.982,334536.24345874,0
+COLM.US,D,20120207,000000,21.9415,22.0364,21.7715,21.8496,386120.21008672,0
+COLM.US,D,20120208,000000,21.7842,22.0483,21.4778,21.7842,486692.96534943,0
+COLM.US,D,20120209,000000,21.7902,21.8337,21.4501,21.5639,368773.1746463,0
+COLM.US,D,20120210,000000,21.4531,21.9366,21.1811,21.4422,531739.42981516,0
+COLM.US,D,20120213,000000,21.3759,21.808,21.1407,21.635,612568.20036076,0
+COLM.US,D,20120214,000000,21.4876,21.8209,21.4422,21.808,401086.47818649,0
+COLM.US,D,20120215,000000,21.9168,22.0226,21.3591,21.4244,342654.5184984,0
+COLM.US,D,20120216,000000,21.546,21.9366,21.4827,21.9029,266906.87587098,0
+COLM.US,D,20120217,000000,22.0276,22.0404,21.7556,21.7992,168106.0426052,0
+COLM.US,D,20120221,000000,21.9029,21.9029,21.4155,21.5726,224241.17874589,0
+COLM.US,D,20120222,000000,21.4778,21.7111,21.4066,21.4926,332956.48195233,0
+COLM.US,D,20120223,000000,21.5639,21.9742,21.5153,21.8288,296582.5238358,0
+COLM.US,D,20120224,000000,21.9603,22.6623,21.7675,22.3232,640195.82204488,0
+COLM.US,D,20120227,000000,21.984,22.3696,21.9296,22.0404,326312.78583479,0
+COLM.US,D,20120228,000000,22.0898,22.4418,21.6934,21.8851,262246.47828997,0
+COLM.US,D,20120229,000000,21.8555,22.2283,21.8555,22.0127,297703.12290693,0
+COLM.US,D,20120301,000000,22.1215,22.252,21.9296,21.9326,262266.70571003,0
+COLM.US,D,20120302,000000,21.984,21.9929,21.5687,21.5816,312784.68730102,0
+COLM.US,D,20120305,000000,21.546,21.7111,21.3364,21.6617,160267.91733333,0
+COLM.US,D,20120306,000000,21.4362,21.5599,21.1673,21.1811,270530.6181741,0
+COLM.US,D,20120307,000000,21.3848,21.3848,21.101,21.2543,136162.90085205,0
+COLM.US,D,20120308,000000,21.3928,21.4926,21.2078,21.3364,114277.84372197,0
+COLM.US,D,20120309,000000,21.3977,21.8337,21.3364,21.7942,200988.74801998,0
+COLM.US,D,20120312,000000,21.8337,21.8535,21.4965,21.5856,156573.37906002,0
+COLM.US,D,20120313,000000,21.7378,22.1126,21.639,22.0898,222697.82659558,0
+COLM.US,D,20120314,000000,22.0938,22.1511,21.6647,21.7803,156840.38100476,0
+COLM.US,D,20120315,000000,21.8367,21.8367,21.4155,21.639,149080.1313001,0
+COLM.US,D,20120316,000000,21.6133,21.7764,21.458,21.625,278990.7366127,0
+COLM.US,D,20120319,000000,21.4876,21.7556,21.4016,21.5983,416291.42984293,0
+COLM.US,D,20120320,000000,21.4155,21.6478,21.4155,21.4876,169239.78949938,0
+COLM.US,D,20120321,000000,21.5639,21.6133,21.4214,21.4876,123046.43031644,0
+COLM.US,D,20120322,000000,21.3324,21.4452,21.1505,21.2642,202852.70477819,0
+COLM.US,D,20120323,000000,21.2938,21.2938,20.9418,21.0496,616531.76332083,0
+COLM.US,D,20120326,000000,21.2168,21.5153,21.0536,21.1594,336119.03907816,0
+COLM.US,D,20120327,000000,21.0664,21.28,21.0664,21.1407,453941.73816501,0
+COLM.US,D,20120328,000000,21.2128,21.2128,20.662,20.7975,303573.12020731,0
+COLM.US,D,20120329,000000,20.6946,20.9665,20.4228,20.8677,341223.4285294,0
+COLM.US,D,20120330,000000,21.1188,21.1505,20.8163,20.9141,303626.72287047,0
+COLM.US,D,20120402,000000,20.8252,20.9014,20.5948,20.7135,375637.34964245,0
+COLM.US,D,20120403,000000,20.5336,20.7757,20.4001,20.6205,679580.63163681,0
+COLM.US,D,20120404,000000,20.3249,20.6403,20.3002,20.5888,467497.14371584,0
+COLM.US,D,20120405,000000,20.5336,20.7659,20.4939,20.6582,184223.25090619,0
+COLM.US,D,20120409,000000,20.2794,20.6245,20.2794,20.5641,192660.10781174,0
+COLM.US,D,20120410,000000,20.4782,20.4782,20.228,20.3496,441650.5463677,0
+COLM.US,D,20120411,000000,20.5593,20.9231,20.5513,20.8904,369877.59178138,0
+COLM.US,D,20120412,000000,20.9062,21.5282,20.8747,21.5065,500831.9319689,0
+COLM.US,D,20120413,000000,21.3265,21.5776,21.2375,21.4155,572785.92196473,0
+COLM.US,D,20120416,000000,21.4659,21.6517,21.1505,21.3671,240705.28730084,0
+COLM.US,D,20120417,000000,21.4155,21.9039,21.2523,21.7595,436246.79109962,0
+COLM.US,D,20120418,000000,21.6567,21.6794,21.4066,21.5065,310406.95407339,0
+COLM.US,D,20120419,000000,21.4452,21.5095,21.0664,21.1327,290639.70782321,0
+COLM.US,D,20120420,000000,21.1891,21.5599,21.0398,21.3462,269582.96354444,0
+COLM.US,D,20120423,000000,21.0299,21.0576,20.6809,20.9092,396881.19755675,0
+COLM.US,D,20120424,000000,20.8351,21.0536,20.7174,20.8677,205935.36359479,0
+COLM.US,D,20120425,000000,21.0536,21.3027,21.0229,21.1505,284529.00422416,0
+COLM.US,D,20120426,000000,21.106,22.0898,20.9992,21.9692,404741.5729907,0
+COLM.US,D,20120427,000000,20.7303,21.8001,20.3051,21.4283,1175599.4490033,0
+COLM.US,D,20120430,000000,21.2246,21.4778,20.6986,20.761,659703.14594732,0
+COLM.US,D,20120501,000000,20.758,20.9438,20.6245,20.7135,455833.00194029,0
+COLM.US,D,20120502,000000,20.5336,21.278,20.5336,21.2078,268223.68091665,0
+COLM.US,D,20120503,000000,21.2434,21.3444,20.7086,20.7303,231270.20721551,0
+COLM.US,D,20120504,000000,20.6195,20.6809,20.4386,20.5888,317422.83471997,0
+COLM.US,D,20120507,000000,20.5553,20.7451,20.4821,20.7303,306099.52497236,0
+COLM.US,D,20120508,000000,20.4989,20.6106,20.0016,20.4584,633823.17335609,0
+COLM.US,D,20120509,000000,20.2448,20.7402,20.1646,20.6363,374464.15927918,0
+COLM.US,D,20120510,000000,20.8024,20.8637,20.662,20.7263,297410.83668712,0
+COLM.US,D,20120511,000000,20.6285,20.9883,20.6285,20.8677,210290.32713294,0
+COLM.US,D,20120514,000000,20.6245,20.7757,20.3901,20.6849,211383.619187,0
+COLM.US,D,20120515,000000,20.6077,20.9735,20.3803,20.6363,439641.9635561,0
+COLM.US,D,20120516,000000,20.7402,21.0299,20.5583,20.9636,362240.72933906,0
+COLM.US,D,20120517,000000,21.0209,21.0209,20.7402,20.8024,511595.95355194,0
+COLM.US,D,20120518,000000,20.7787,20.9024,20.5503,20.7353,537672.13211772,0
+COLM.US,D,20120521,000000,20.845,21.2405,20.5553,21.2108,370984.03165847,0
+COLM.US,D,20120522,000000,21.1792,21.5095,21.0645,21.3878,330248.03040677,0
+COLM.US,D,20120523,000000,20.9883,21.4056,20.9883,21.3205,266655.04449128,0
+COLM.US,D,20120524,000000,21.3444,21.5687,21.3205,21.5509,174167.18902512,0
+COLM.US,D,20120525,000000,21.5896,21.7468,21.3918,21.6567,169985.16992845,0
+COLM.US,D,20120529,000000,21.7735,21.7902,21.2711,21.4867,303498.2787531,0
+COLM.US,D,20120530,000000,21.3581,21.4056,21.2009,21.28,189613.85835123,0
+COLM.US,D,20120531,000000,21.2978,21.4481,21.0843,21.2978,419731.10262353,0
+COLM.US,D,20120601,000000,20.9438,21.0733,20.5948,20.761,314247.12977111,0
+COLM.US,D,20120604,000000,20.7787,21.0209,20.6165,20.8311,296054.58817233,0
+COLM.US,D,20120605,000000,20.7847,21.3067,20.6314,21.2474,253284.71983396,0
+COLM.US,D,20120606,000000,21.4056,21.8377,21.2929,21.8209,287956.54055273,0
+COLM.US,D,20120607,000000,22.0295,22.0918,21.5639,21.7221,278594.2791796,0
+COLM.US,D,20120608,000000,21.7031,22.2371,21.5726,22.1837,295959.51929806,0
+COLM.US,D,20120611,000000,22.3222,22.4675,21.8041,21.8209,404609.08338932,0
+COLM.US,D,20120612,000000,21.8772,22.167,21.6517,22.1056,302207.7693535,0
+COLM.US,D,20120613,000000,22.0236,22.4507,21.8406,21.9435,315389.9790043,0
+COLM.US,D,20120614,000000,21.8673,22.1422,21.6934,21.8555,313155.86045907,0
+COLM.US,D,20120615,000000,21.7438,22.2718,21.7438,22.2234,292910.23572456,0
+COLM.US,D,20120618,000000,22.1244,22.7681,21.9939,22.7157,306283.59449488,0
+COLM.US,D,20120619,000000,22.8581,23.8527,22.778,23.5057,768807.82698985,0
+COLM.US,D,20120620,000000,23.5057,23.6916,23.1291,23.4622,460805.91316118,0
+COLM.US,D,20120621,000000,23.4731,23.6165,23.1805,23.3871,393946.19890656,0
+COLM.US,D,20120622,000000,23.4425,23.5661,23.1805,23.5284,1151293.1696924,0
+COLM.US,D,20120625,000000,23.2269,23.3584,22.962,23.0064,327096.59836197,0
+COLM.US,D,20120626,000000,23.1023,23.1982,22.7196,22.9837,205720.9529422,0
+COLM.US,D,20120627,000000,23.0895,23.2319,22.962,23.1428,253168.41216863,0
+COLM.US,D,20120628,000000,22.9797,22.9935,22.686,22.9026,317566.44940238,0
+COLM.US,D,20120629,000000,23.2319,23.7954,23.0795,23.747,537907.78156137,0
+COLM.US,D,20120702,000000,23.7796,23.8488,23.0281,23.3999,335387.81784311,0
+COLM.US,D,20120703,000000,23.3584,23.8439,23.2813,23.8023,154682.11528474,0
+COLM.US,D,20120705,000000,23.7183,24.7091,23.7183,24.4401,234932.38161674,0
+COLM.US,D,20120706,000000,24.181,24.3195,23.3227,24.1098,302091.46168818,0
+COLM.US,D,20120709,000000,24.1098,24.1286,23.6916,23.7055,192296.01425072,0
+COLM.US,D,20120710,000000,23.8488,24.2037,23.6866,23.7648,254178.77180044,0
+COLM.US,D,20120711,000000,23.7746,23.7746,22.9233,23.3267,411042.41433827,0
+COLM.US,D,20120712,000000,23.2219,23.5759,22.6258,23.304,204734.86621444,0
+COLM.US,D,20120713,000000,23.4158,24.0753,23.3634,23.6501,256879.13237799,0
+COLM.US,D,20120716,000000,23.5097,23.5097,22.952,23.1201,424041.56583756,0
+COLM.US,D,20120717,000000,23.1893,23.5798,22.7286,23.1428,356665.0410005,0
+COLM.US,D,20120718,000000,23.0518,23.8211,22.8402,23.3544,592511.70200378,0
+COLM.US,D,20120719,000000,23.4692,23.7509,23.2536,23.5344,451590.30058346,0
+COLM.US,D,20120720,000000,23.4425,23.5601,23.2486,23.4622,439786.58960951,0
+COLM.US,D,20120723,000000,23.1805,23.4158,22.6762,23.2407,409069.22951177,0
+COLM.US,D,20120724,000000,23.3683,23.3871,22.7878,22.9658,757157.84440834,0
+COLM.US,D,20120725,000000,23.1152,23.1152,22.4586,22.4863,190917.51557388,0
+COLM.US,D,20120726,000000,22.686,23.1982,22.0127,23.1982,998234.30486721,0
+COLM.US,D,20120727,000000,22.9658,23.6966,22.7306,22.9965,939096.40821914,0
+COLM.US,D,20120730,000000,22.944,23.0934,22.6297,22.6623,312820.08528612,0
+COLM.US,D,20120731,000000,22.6138,22.7651,22.3172,22.4043,441610.09152759,0
+COLM.US,D,20120801,000000,22.4507,22.7384,22.0384,22.0681,462063.04731768,0
+COLM.US,D,20120802,000000,21.9613,22.3636,21.8772,22.2758,434389.91393845,0
+COLM.US,D,20120803,000000,22.5891,23.2486,22.5891,23.0381,348901.75718284,0
+COLM.US,D,20120806,000000,23.1152,23.7905,22.863,23.7183,408067.97221897,0
+COLM.US,D,20120807,000000,23.8944,24.4688,23.8073,24.3027,485228.50013734,0
+COLM.US,D,20120808,000000,24.1454,24.1543,23.5838,23.7707,266773.3748986,0
+COLM.US,D,20120809,000000,23.7826,23.9131,23.1656,23.57,560401.68403516,0
+COLM.US,D,20120810,000000,23.5512,23.5512,23.1558,23.4306,133273.41389699,0
+COLM.US,D,20120813,000000,23.4523,23.6165,23.1982,23.5838,277757.87536026,0
+COLM.US,D,20120814,000000,23.6689,23.7519,22.9757,23.1032,240785.18561007,0
+COLM.US,D,20120815,000000,23.0261,23.1972,22.8601,23.1576,288941.61590948,0
+COLM.US,D,20120816,000000,23.0638,23.1004,22.2885,22.5041,763719.61947464,0
+COLM.US,D,20120817,000000,22.4359,22.5941,22.2045,22.5407,549873.31189578,0
+COLM.US,D,20120820,000000,22.5714,22.6772,22.2658,22.6375,379043.64717996,0
+COLM.US,D,20120821,000000,22.6258,22.9263,22.5437,22.6919,346995.32284251,0
+COLM.US,D,20120822,000000,22.6919,22.7286,22.5753,22.6188,266832.03441676,0
+COLM.US,D,20120823,000000,22.5753,22.5981,22.3389,22.432,171624.60232402,0
+COLM.US,D,20120824,000000,22.3539,22.7573,22.3539,22.509,208130.03867092,0
+COLM.US,D,20120827,000000,22.5614,22.7058,22.3262,22.5407,189637.11988431,0
+COLM.US,D,20120828,000000,22.5041,23.1873,22.4656,22.9125,267912.17864778,0
+COLM.US,D,20120829,000000,22.7345,23.0815,22.6584,23.0687,237757.14082762,0
+COLM.US,D,20120830,000000,22.9046,23.2883,22.8027,22.9717,224379.73657328,0
+COLM.US,D,20120831,000000,23.1725,23.5284,22.8601,23.2516,256699.10833949,0
+COLM.US,D,20120904,000000,23.313,23.5146,22.9243,23.4425,170812.47140875,0
+COLM.US,D,20120905,000000,23.5561,23.5561,23.0311,23.1132,132387.4528985,0
+COLM.US,D,20120906,000000,23.1725,23.2853,22.8412,23.04,389525.49625321,0
+COLM.US,D,20120907,000000,23.1409,23.4563,23.0775,23.2209,208274.66472432,0
+COLM.US,D,20120910,000000,23.1932,23.3989,23.1409,23.1972,129751.82006516,0
+COLM.US,D,20120911,000000,23.1636,23.1665,22.9293,23.045,86859.575835438,0
+COLM.US,D,20120912,000000,23.0815,23.313,22.8907,23.2883,155287.92651544,0
+COLM.US,D,20120913,000000,23.2616,23.7143,23.0638,23.4602,155488.17797399,0
+COLM.US,D,20120914,000000,23.5245,23.7707,23.4523,23.5759,244540.40614355,0
+COLM.US,D,20120917,000000,23.4958,23.4958,23.2042,23.3811,94214.265767965,0
+COLM.US,D,20120918,000000,23.3397,23.3397,23.0954,23.1665,260063.93966588,0
+COLM.US,D,20120919,000000,23.1755,23.2566,22.9203,23.0914,244587.94058067,0
+COLM.US,D,20120920,000000,22.9243,23.2941,22.606,22.9243,205462.04196548,0
+COLM.US,D,20120921,000000,23.1843,23.2853,22.8195,22.9046,389139.15253014,0
+COLM.US,D,20120924,000000,22.775,22.951,22.6327,22.7019,158386.76726809,0
+COLM.US,D,20120925,000000,22.775,23.836,22.6515,23.4879,734201.74538627,0
+COLM.US,D,20120926,000000,23.485,24.0891,23.313,23.8458,369233.34845258,0
+COLM.US,D,20120927,000000,23.9101,24.7051,23.8587,24.3412,377261.61147299,0
+COLM.US,D,20120928,000000,24.188,24.188,23.7766,23.9645,453148.8232988,0
+COLM.US,D,20121001,000000,24.0723,24.183,23.8221,23.9705,338886.15014188,0
+COLM.US,D,20121002,000000,24.0021,24.0317,23.6689,23.9942,152747.36255635,0
+COLM.US,D,20121003,000000,23.9882,23.9882,23.2793,23.3989,239281.27692887,0
+COLM.US,D,20121004,000000,23.4128,24.0446,23.1576,24.0268,200984.70253598,0
+COLM.US,D,20121005,000000,24.0386,24.3501,23.8764,24.1257,187997.68748874,0
+COLM.US,D,20121008,000000,23.9745,23.9972,23.7609,23.7964,96640.544803737,0
+COLM.US,D,20121009,000000,23.7876,23.7964,23.2665,23.3307,216874.35236132,0
+COLM.US,D,20121010,000000,23.5284,23.5472,23.2616,23.3257,209350.76347132,0
+COLM.US,D,20121011,000000,23.5561,23.5561,23.2466,23.3762,104464.51088157,0
+COLM.US,D,20121012,000000,23.3664,23.4365,23.0548,23.1092,195174.37612475,0
+COLM.US,D,20121015,000000,23.1329,23.8507,23.0638,23.7914,173426.86545106,0
+COLM.US,D,20121016,000000,23.8627,24.3007,23.84,24.098,175553.77867,0
+COLM.US,D,20121017,000000,24.2384,24.2928,24.0723,24.2117,91603.91720968,0
+COLM.US,D,20121018,000000,23.9942,24.2156,23.6827,23.7667,173634.19650663,0
+COLM.US,D,20121019,000000,23.6215,23.8914,23.5057,23.7964,326061.96582609,0
+COLM.US,D,20121022,000000,23.6768,23.84,23.2309,23.5433,251410.64936572,0
+COLM.US,D,20121023,000000,23.3257,23.6036,23.1132,23.5512,267141.51394362,0
+COLM.US,D,20121024,000000,23.5798,23.9101,23.1636,23.8627,279688.58260465,0
+COLM.US,D,20121025,000000,24.1118,24.4184,23.6689,23.8824,627086.43110629,0
+COLM.US,D,20121026,000000,24.2294,25.4427,24.1484,24.9118,781519.74912432,0
+COLM.US,D,20121031,000000,24.8514,25.5751,24.8514,25.0818,602223.89774388,0
+COLM.US,D,20121101,000000,25.0779,25.3399,24.9058,25.1046,376818.63097375,0
+COLM.US,D,20121102,000000,25.0502,25.2736,24.801,24.9365,243943.69725188,0
+COLM.US,D,20121105,000000,24.9156,25.2202,24.8385,25.0739,174990.44502143,0
+COLM.US,D,20121106,000000,25.1253,25.2736,24.9958,25.2202,215603.05901079,0
+COLM.US,D,20121107,000000,25.0106,25.0106,24.6922,24.7238,120364.27441695,0
+COLM.US,D,20121108,000000,24.6971,24.8297,24.3679,24.4084,174392.72475875,0
+COLM.US,D,20121109,000000,24.2621,24.3679,24.0317,24.188,156838.35826275,0
+COLM.US,D,20121112,000000,24.2206,24.8425,24.2206,24.4341,259519.82206635,0
+COLM.US,D,20121113,000000,24.4341,25.0659,24.2621,24.3047,139728.995008,0
+COLM.US,D,20121114,000000,24.4816,24.802,23.9161,23.9438,87869.935467258,0
+COLM.US,D,20121115,000000,23.8745,24.6102,23.5443,23.742,95630.185171917,0
+COLM.US,D,20121116,000000,24.4668,24.4905,23.7074,24.4084,281071.1267655,0
+COLM.US,D,20121119,000000,24.9394,24.9423,24.4668,24.7338,365627.81082751,0
+COLM.US,D,20121120,000000,24.6684,25.0254,24.6684,24.9938,263642.17027387,0
+COLM.US,D,20121121,000000,24.9977,25.2271,24.9176,25.0442,116183.26669128,0
+COLM.US,D,20121123,000000,25.1283,25.4466,25.1283,25.3785,115976.94700671,0
+COLM.US,D,20121126,000000,25.3132,25.4012,25.0986,25.3576,207879.21866222,0
+COLM.US,D,20121127,000000,25.0304,25.5396,25.0057,25.326,304381.20563857,0
+COLM.US,D,20121128,000000,25.2488,26.0181,24.974,25.8422,326213.67147651,0
+COLM.US,D,20121129,000000,26.0231,26.1071,25.6939,25.9687,150746.87071276,0
+COLM.US,D,20121130,000000,25.8886,26.0458,25.6058,25.852,430547.71549872,0
+COLM.US,D,20121203,000000,26.0647,26.0647,25.7591,25.8472,286465.77969457,0
+COLM.US,D,20121204,000000,25.8836,26.0053,25.0759,25.2588,377021.91654532,0
+COLM.US,D,20121205,000000,25.3626,25.6899,25.0155,25.2172,150103.63875496,0
+COLM.US,D,20121206,000000,25.1668,25.5534,24.9938,25.4516,116472.51879809,0
+COLM.US,D,20121207,000000,25.5357,25.5534,24.5449,25.2271,371141.80553491,0
+COLM.US,D,20121210,000000,25.2311,25.2311,24.3986,24.4223,463835.98068563,0
+COLM.US,D,20121211,000000,24.4223,24.9325,24.3175,24.9276,311171.55055152,0
+COLM.US,D,20121212,000000,25.0254,25.1964,24.6053,24.7437,340691.44738192,0
+COLM.US,D,20121213,000000,24.7387,24.8959,24.0376,24.3294,308476.246829,0
+COLM.US,D,20121214,000000,24.3986,24.4124,23.7628,24.0159,233507.35987375,0
+COLM.US,D,20121217,000000,24.1504,24.1504,23.829,24.1504,318120.68071192,0
+COLM.US,D,20121218,000000,24.1158,24.3175,24.0079,24.0426,444305.39525011,0
+COLM.US,D,20121219,000000,23.7984,24.358,23.7984,24.1108,282054.17938025,0
+COLM.US,D,20121220,000000,24.0624,24.0624,23.8221,24.0249,220658.90265389,0
+COLM.US,D,20121221,000000,23.1834,24.0525,23.0341,23.9685,306101.54771437,0
+COLM.US,D,20121224,000000,23.6273,23.9685,23.4078,23.5848,118273.77055411,0
+COLM.US,D,20121226,000000,23.6175,23.6659,23.1488,23.394,344466.89533545,0
+COLM.US,D,20121227,000000,23.5394,23.5522,23.1369,23.3307,223190.36427396,0
+COLM.US,D,20121228,000000,23.3435,23.5304,22.9313,23.2566,213063.50642269,0
+COLM.US,D,20121231,000000,23.4246,23.9338,23.308,23.8241,214129.49145967,0
+COLM.US,D,20130102,000000,24.2057,24.2156,23.4335,23.742,325355.0174951,0
+COLM.US,D,20130103,000000,23.838,24.2196,23.4968,23.8657,284371.23034772,0
+COLM.US,D,20130104,000000,24.0002,24.0525,23.7025,23.843,380043.89310176,0
+COLM.US,D,20130107,000000,23.6689,23.742,23.3664,23.6323,272842.61228654,0
+COLM.US,D,20130108,000000,23.6886,23.9161,23.4692,23.829,257947.14015697,0
+COLM.US,D,20130109,000000,23.8093,23.9962,23.4375,23.5719,246784.63839882,0
+COLM.US,D,20130110,000000,23.6273,23.8794,23.1132,23.7628,421250.18186976,0
+COLM.US,D,20130111,000000,23.8093,23.9526,23.5561,23.6599,150352.43602166,0
+COLM.US,D,20130114,000000,23.6748,23.7934,23.0677,23.481,355824.59169716,0
+COLM.US,D,20130115,000000,23.3891,23.5759,23.0944,23.5107,438112.77059983,0
+COLM.US,D,20130116,000000,23.5107,23.5344,23.1271,23.2883,426758.10835114,0
+COLM.US,D,20130117,000000,21.4343,23.1072,21.3067,22.6792,2128968.3248142,0
+COLM.US,D,20130118,000000,22.51,22.7266,22.1996,22.3399,528571.81583432,0
+COLM.US,D,20130122,000000,22.2491,22.3588,21.9178,22.0137,753676.70541662,0
+COLM.US,D,20130123,000000,21.9909,22.0977,21.7289,22.0137,373334.45786903,0
+COLM.US,D,20130124,000000,22.0513,22.4794,22.0127,22.4418,358880.95486768,0
+COLM.US,D,20130125,000000,22.4863,22.952,22.3636,22.8679,309705.06259743,0
+COLM.US,D,20130128,000000,22.9233,23.1072,22.8047,23.0341,243346.98836021,0
+COLM.US,D,20130129,000000,23.0984,23.0984,22.7236,22.7493,285639.48958527,0
+COLM.US,D,20130130,000000,22.603,22.7266,22.3913,22.6939,405711.4777824,0
+COLM.US,D,20130131,000000,22.7236,23.0241,22.5991,22.8135,295870.51864982,0
+COLM.US,D,20130201,000000,22.8887,22.9847,22.5911,22.5961,229768.32127631,0
+COLM.US,D,20130204,000000,21.3452,22.0473,21.3205,21.7725,621051.58033244,0
+COLM.US,D,20130205,000000,21.9,22.0691,21.6824,21.9356,318369.47797861,0
+COLM.US,D,20130206,000000,21.9356,22.1689,21.725,21.7378,703162.76930963,0
+COLM.US,D,20130207,000000,21.9909,22.3786,21.4372,22.1215,532821.59678818,0
+COLM.US,D,20130208,000000,21.543,22.7721,21.4886,22.6198,715589.48482131,0
+COLM.US,D,20130211,000000,22.5763,22.9233,22.4053,22.9233,506712.0429793,0
+COLM.US,D,20130212,000000,23.0074,23.2062,22.6939,23.0638,345179.91189244,0
+COLM.US,D,20130213,000000,23.0904,23.3664,22.9401,23.3664,285424.06756166,0
+COLM.US,D,20130214,000000,23.2466,23.9725,23.2466,23.924,496076.46551361,0
+COLM.US,D,20130215,000000,23.8557,23.8834,23.5482,23.5561,341435.81643999,0
+COLM.US,D,20130219,000000,23.4335,24.3659,23.4335,24.0496,576860.73573509,0
+COLM.US,D,20130220,000000,23.9882,24.5092,23.9882,24.1138,376158.2057089,0
+COLM.US,D,20130221,000000,24.2276,26.291,24.1899,25.5514,1048845.3325905,0
+COLM.US,D,20130222,000000,25.5257,25.6612,25.1085,25.1984,343077.27157758,0
+COLM.US,D,20130225,000000,25.3339,25.677,25.1906,25.496,246069.59909982,0
+COLM.US,D,20130226,000000,25.509,25.6712,25.1173,25.496,242687.57446637,0
+COLM.US,D,20130227,000000,25.2785,25.9964,25.0591,25.1945,410216.12422897,0
+COLM.US,D,20130228,000000,24.9671,25.4377,24.8919,24.9019,595092.72080299,0
+COLM.US,D,20130301,000000,24.8534,25.1896,24.8465,25.0818,301760.74337026,0
+COLM.US,D,20130304,000000,24.9641,25.145,24.6853,24.8238,286267.55097801,0
+COLM.US,D,20130305,000000,24.8405,24.8969,24.6003,24.7763,231529.11819223,0
+COLM.US,D,20130306,000000,24.804,25.064,24.6359,24.9592,142440.48066658,0
+COLM.US,D,20130307,000000,25.0096,25.1006,24.6814,25.0679,213902.94435504,0
+COLM.US,D,20130308,000000,25.1639,25.3478,24.9443,25.0492,176375.01192428,0
+COLM.US,D,20130311,000000,24.798,25.3162,24.6606,25.2785,323848.07470091,0
+COLM.US,D,20130312,000000,24.9563,25.4546,24.9563,25.155,235118.47388125,0
+COLM.US,D,20130313,000000,25.2391,26.0874,25.145,25.8579,231062.87615993,0
+COLM.US,D,20130314,000000,25.8579,26.2139,25.8253,25.8757,150022.72907473,0
+COLM.US,D,20130315,000000,25.9885,26.2239,25.5791,25.9964,254270.8065617,0
+COLM.US,D,20130318,000000,25.9024,26.3365,25.7294,25.8896,215426.06908528,0
+COLM.US,D,20130319,000000,25.8579,26.3187,25.6008,26.2426,302560.73783349,0
+COLM.US,D,20130320,000000,26.2426,26.651,26.1091,26.4789,305017.35799935,0
+COLM.US,D,20130321,000000,26.4344,26.6233,26.1695,26.3187,108724.40554546,0
+COLM.US,D,20130322,000000,26.2663,26.8754,26.2089,26.3277,353416.51733943,0
+COLM.US,D,20130325,000000,26.2239,26.301,25.6939,26.0934,192936.21209552,0
+COLM.US,D,20130326,000000,26.0914,26.3405,25.5179,26.2189,218106.20224277,0
+COLM.US,D,20130327,000000,26.1555,26.4196,25.7898,26.291,123133.40822268,0
+COLM.US,D,20130328,000000,26.0063,26.1872,25.7858,25.9519,321516.8645394,0
+COLM.US,D,20130401,000000,25.6672,26.1051,25.3705,25.5871,200826.92865954,0
+COLM.US,D,20130402,000000,25.7244,26.1972,25.6712,26.0103,255919.34129631,0
+COLM.US,D,20130403,000000,26.0013,26.4018,25.6197,26.2287,204934.106302,0
+COLM.US,D,20130404,000000,26.6183,26.6183,26.0152,26.4878,324832.13868665,0
+COLM.US,D,20130405,000000,26.2386,26.4344,26.03,26.3247,126286.86300949,0
+COLM.US,D,20130408,000000,26.4393,26.5323,25.939,26.4601,139111.04732528,0
+COLM.US,D,20130409,000000,26.4146,26.4522,26.1695,26.2336,101531.53497339,0
+COLM.US,D,20130410,000000,25.9213,26.5135,25.9213,26.4393,140470.32995307,0
+COLM.US,D,20130411,000000,26.5699,26.6322,26.3335,26.4561,221726.91043287,0
+COLM.US,D,20130412,000000,26.4651,26.5185,26.1555,26.5057,94448.90384062,0
+COLM.US,D,20130415,000000,26.4117,26.4828,26.0093,26.1091,207718.41067277,0
+COLM.US,D,20130416,000000,26.2623,26.2623,25.8422,26.1408,186595.92727881,0
+COLM.US,D,20130417,000000,26.0617,26.5323,25.7769,26.1298,216218.9839515,0
+COLM.US,D,20130418,000000,26.2002,26.2002,25.8075,25.8709,144596.72364459,0
+COLM.US,D,20130419,000000,25.8332,26.3434,25.8332,26.2287,154518.27318228,0
+COLM.US,D,20130422,000000,26.0834,26.3098,25.8392,26.0201,167259.52507585,0
+COLM.US,D,20130423,000000,26.2386,26.5057,26.0063,26.4393,189558.23294609,0
+COLM.US,D,20130424,000000,26.5362,26.5985,26.4196,26.4196,79416.896625663,0
+COLM.US,D,20130425,000000,25.159,27.6536,25.159,27.2136,308740.21466074,0
+COLM.US,D,20130426,000000,27.2334,27.5774,25.512,26.4196,435533.77454263,0
+COLM.US,D,20130429,000000,26.2811,26.8053,26.2811,26.382,341673.48862566,0
+COLM.US,D,20130430,000000,26.3247,26.5135,26.1121,26.2753,235986.23020167,0
+COLM.US,D,20130501,000000,26.0063,26.295,25.8481,26.034,384450.43656106,0
+COLM.US,D,20130502,000000,25.9796,26.56,25.8709,26.4918,182536.28407349,0
+COLM.US,D,20130503,000000,26.5501,27.2858,26.5501,27.0138,200404.17558035,0
+COLM.US,D,20130506,000000,26.9348,27.1592,26.8804,26.9081,191914.72738266,0
+COLM.US,D,20130507,000000,26.9832,27.0751,26.7252,26.8654,145791.15279893,0
+COLM.US,D,20130508,000000,26.8804,26.8804,26.5985,26.7301,213492.32772788,0
+COLM.US,D,20130509,000000,26.5501,26.8358,26.5185,26.6945,215531.25166958,0
+COLM.US,D,20130510,000000,26.7548,26.7716,26.5738,26.6885,181902.15445472,0
+COLM.US,D,20130513,000000,26.5798,26.829,26.4146,26.7883,154298.80567467,0
+COLM.US,D,20130514,000000,26.7796,27.2669,26.4591,27.1295,242535.86881594,0
+COLM.US,D,20130515,000000,27.0573,27.2838,27.0573,27.168,105037.95824018,0
+COLM.US,D,20130516,000000,27.2669,27.4201,26.998,27.2204,86536.948485536,0
+COLM.US,D,20130517,000000,27.3243,27.3659,27.1028,27.2204,106778.52773603,0
+COLM.US,D,20130520,000000,27.1562,27.8355,27.1433,27.7673,202019.33507186,0
+COLM.US,D,20130521,000000,27.6012,27.8355,27.5389,27.7267,86588.528406681,0
+COLM.US,D,20130522,000000,27.4538,27.8809,27.168,27.352,189678.58609542,0
+COLM.US,D,20130523,000000,27.2709,27.3659,26.7646,26.9654,80002.480436298,0
+COLM.US,D,20130524,000000,26.7756,26.7756,26.559,26.6668,98977.823191261,0
+COLM.US,D,20130528,000000,26.82,27.2966,26.4265,26.5976,143843.25224748,0
+COLM.US,D,20130529,000000,26.4828,26.9565,26.293,26.7459,79053.814435651,0
+COLM.US,D,20130530,000000,26.8854,27.6012,26.8854,27.2481,127873.70411291,0
+COLM.US,D,20130531,000000,26.9111,27.4123,26.9111,27.1009,86373.10638308,0
+COLM.US,D,20130603,000000,27.1908,28.3516,26.7459,28.0332,274694.43259271,0
+COLM.US,D,20130604,000000,28.1271,28.1717,27.2442,27.7801,191748.8625382,0
+COLM.US,D,20130605,000000,27.7998,27.8197,27.1473,27.2966,71338.065055114,0
+COLM.US,D,20130606,000000,27.352,27.4992,26.8477,27.1957,97425.368701927,0
+COLM.US,D,20130607,000000,27.356,27.606,27.1463,27.4163,61814.995692535,0
+COLM.US,D,20130610,000000,27.4588,28.234,27.1256,27.44,590932.95186838,0
+COLM.US,D,20130611,000000,27.1908,27.5765,27.1009,27.4449,71039.710609282,0
+COLM.US,D,20130612,000000,27.5468,27.5566,27.2877,27.3055,79842.683817852,0
+COLM.US,D,20130613,000000,27.4163,27.9473,27.3055,27.8968,105485.99559443,0
+COLM.US,D,20130614,000000,27.9521,28.0816,27.7396,27.7673,115246.73714267,0
+COLM.US,D,20130617,000000,27.8672,27.9868,27.6921,27.8672,136193.24198214,0
+COLM.US,D,20130618,000000,27.795,28.2083,27.6723,27.9007,151569.11533804,0
+COLM.US,D,20130619,000000,27.8028,28.141,27.79,27.8721,303151.37849914,0
+COLM.US,D,20130620,000000,27.7851,27.9007,27.6397,27.7109,137186.4083069,0
+COLM.US,D,20130621,000000,27.8295,28.2537,27.6397,27.6871,319202.84768493,0
+COLM.US,D,20130624,000000,27.5062,27.7455,27.0109,27.3203,190719.28685732,0
+COLM.US,D,20130625,000000,27.4201,27.5439,26.9822,27.4054,106222.27368449,0
+COLM.US,D,20130626,000000,27.4815,27.6684,27.0336,27.3807,87900.276597342,0
+COLM.US,D,20130627,000000,27.4163,28.2211,27.1957,27.8809,97194.776113284,0
+COLM.US,D,20130628,000000,27.7574,28.4723,27.6397,28.1934,227851.77322597,0
+COLM.US,D,20130701,000000,28.3912,28.7599,28.148,28.6542,77467.984703223,0
+COLM.US,D,20130702,000000,28.6621,29.026,28.582,28.8559,113842.95419075,0
+COLM.US,D,20130703,000000,28.9518,29.1416,28.7303,29.0557,45701.832875559,0
+COLM.US,D,20130705,000000,29.373,29.9554,29.2583,29.9465,72123.900324308,0
+COLM.US,D,20130708,000000,29.9287,30.0118,29.0834,29.113,129050.9399602,0
+COLM.US,D,20130709,000000,29.3977,29.4917,28.7738,28.8015,241011.7327147,0
+COLM.US,D,20130710,000000,28.6977,29.2178,28.4001,28.7392,146926.92243509,0
+COLM.US,D,20130711,000000,28.8015,28.9913,28.1845,28.23,167481.01532547,0
+COLM.US,D,20130712,000000,28.2904,28.4683,27.79,28.1321,242936.37173307,0
+COLM.US,D,20130715,000000,28.2251,28.7036,28.1173,28.3715,125101.53619418,0
+COLM.US,D,20130716,000000,28.4179,28.6937,28.1321,28.2627,128912.38213281,0
+COLM.US,D,20130717,000000,28.4089,28.6413,28.2211,28.3131,77237.39211458,0
+COLM.US,D,20130718,000000,28.3229,28.9162,27.973,28.6383,153996.40574482,0
+COLM.US,D,20130719,000000,28.6581,28.6581,28.0312,28.3328,123992.06220408,0
+COLM.US,D,20130722,000000,28.2033,28.3635,28.0946,28.2122,127014.03876051,0
+COLM.US,D,20130723,000000,28.2627,28.5277,28.0015,28.2122,92606.185873477,0
+COLM.US,D,20130724,000000,28.3456,28.5394,28.0846,28.1884,114512.48179462,0
+COLM.US,D,20130725,000000,28.1321,28.6413,28.05,28.2675,220000.50013105,0
+COLM.US,D,20130726,000000,28.1934,29.6568,28.1271,29.1228,717983.39998498,0
+COLM.US,D,20130729,000000,28.8332,29.5243,28.7431,29.3809,291671.30624609,0
+COLM.US,D,20130730,000000,29.3641,29.4541,29.0961,29.1635,140857.68504716,0
+COLM.US,D,20130731,000000,29.2178,29.3206,28.9122,29.0339,105818.73665435,0
+COLM.US,D,20130801,000000,29.1692,29.1722,28.842,29.0557,197940.47581748,0
+COLM.US,D,20130802,000000,28.9963,29.0834,28.234,29.0587,160568.29452117,0
+COLM.US,D,20130805,000000,29.0507,29.0587,28.933,28.9963,172477.1880794,0
+COLM.US,D,20130806,000000,28.8974,29.026,28.6156,28.9795,154340.27188578,0
+COLM.US,D,20130807,000000,28.933,28.933,27.8038,27.8454,264920.54322143,0
+COLM.US,D,20130808,000000,27.9927,27.9927,27.3025,27.3856,260066.97377888,0
+COLM.US,D,20130809,000000,27.4094,27.6773,27.1206,27.6012,135409.42945494,0
+COLM.US,D,20130812,000000,27.4538,27.8672,27.4201,27.7198,241736.88572372,0
+COLM.US,D,20130813,000000,27.6674,27.7771,27.1582,27.6773,39515.276451293,0
+COLM.US,D,20130814,000000,27.696,27.7801,27.3283,27.3847,233913.93101689,0
+COLM.US,D,20130815,000000,27.1987,27.4478,26.2346,26.5224,192240.38884557,0
+COLM.US,D,20130816,000000,26.3691,26.8527,26.293,26.7212,139502.44790337,0
+COLM.US,D,20130819,000000,26.7122,26.7122,26.0874,26.1131,153928.64388764,0
+COLM.US,D,20130820,000000,25.947,26.3612,25.947,26.1091,155450.75724689,0
+COLM.US,D,20130821,000000,26.0764,26.3949,25.9747,26.2109,111920.33791439,0
+COLM.US,D,20130822,000000,26.298,26.4641,25.9836,26.2496,62715.115885046,0
+COLM.US,D,20130823,000000,26.2544,26.2544,25.7571,26.0577,119849.48657651,0
+COLM.US,D,20130826,000000,26.0399,26.1852,25.77,25.9331,162853.99298756,0
+COLM.US,D,20130827,000000,25.4329,25.9499,25.1026,25.2974,104651.61451709,0
+COLM.US,D,20130828,000000,25.2508,25.4793,25.1974,25.3853,120216.61425054,0
+COLM.US,D,20130829,000000,25.3813,25.5791,25.2202,25.4556,167150.29700755,0
+COLM.US,D,20130830,000000,25.3853,25.7354,25.2598,25.5574,160995.09308436,0
+COLM.US,D,20130903,000000,25.7878,25.943,25.501,25.6997,161726.3143194,0
+COLM.US,D,20130904,000000,25.7186,26.1348,25.7186,26.0972,132836.50162376,0
+COLM.US,D,20130905,000000,26.0498,26.5451,25.3112,26.1131,230950.61397862,0
+COLM.US,D,20130906,000000,26.2209,26.7301,25.8699,26.478,143024.04173519,0
+COLM.US,D,20130909,000000,26.6134,26.7756,26.2209,26.6588,98663.286809383,0
+COLM.US,D,20130910,000000,26.65,26.7043,26.4868,26.6945,72718.586473967,0
+COLM.US,D,20130911,000000,26.4868,26.7893,26.4828,26.5837,61392.242613355,0
+COLM.US,D,20130912,000000,26.4641,26.8724,26.298,26.65,54284.327205516,0
+COLM.US,D,20130913,000000,26.7606,27.0119,26.5323,26.811,43636.613287795,0
+COLM.US,D,20130916,000000,27.0642,27.263,26.469,26.6678,94430.699162569,0
+COLM.US,D,20130917,000000,26.83,27.0494,26.5689,27,72003.547174972,0
+COLM.US,D,20130918,000000,26.9198,27.5162,26.83,27.174,92295.69497561,0
+COLM.US,D,20130919,000000,27.265,27.3579,27.0039,27.1463,105074.36759628,0
+COLM.US,D,20130920,000000,27.2778,27.347,26.9198,27.0445,203195.55954814,0
+COLM.US,D,20130923,000000,26.9674,27.606,26.8764,27.4341,71134.779483548,0
+COLM.US,D,20130924,000000,27.4578,27.6347,27.179,27.3994,111592.65370947,0
+COLM.US,D,20130925,000000,27.4983,27.5803,27.0732,27.0732,133884.28198269,0
+COLM.US,D,20130926,000000,27.3006,27.5705,27.1403,27.3747,56902.766731824,0
+COLM.US,D,20130927,000000,27.2383,27.6871,27.2284,27.3411,74830.329127862,0
+COLM.US,D,20130930,000000,27.1048,27.4983,27.0959,27.2027,243983.140721,0
+COLM.US,D,20131001,000000,27.2778,27.5468,27.1137,27.4478,119547.08664667,0
+COLM.US,D,20131002,000000,27.4034,27.6347,27.0119,27.1009,78157.739727149,0
+COLM.US,D,20131003,000000,27.1542,27.3411,26.816,26.8724,107386.36170874,0
+COLM.US,D,20131004,000000,26.9505,27.2096,26.9505,27.1186,33215.446474709,0
+COLM.US,D,20131007,000000,26.8951,27.0959,26.3771,26.4423,68858.183356193,0
+COLM.US,D,20131008,000000,26.5738,26.65,26.1378,26.3118,179119.87282596,0
+COLM.US,D,20131009,000000,26.2831,26.65,26.2831,26.5689,176025.07755731,0
+COLM.US,D,20131010,000000,26.6845,27.2096,26.6648,27.1048,153220.68418566,0
+COLM.US,D,20131011,000000,26.9713,27.5516,26.9417,27.5379,90190.020547732,0
+COLM.US,D,20131014,000000,27.3411,28.1183,27.2699,28.051,122244.4131112,0
+COLM.US,D,20131015,000000,28.0075,28.147,27.79,27.795,62936.606134665,0
+COLM.US,D,20131016,000000,27.8454,28.1677,27.8454,27.9433,57762.432084223,0
+COLM.US,D,20131017,000000,27.973,28.403,27.7109,28.051,156093.98920468,0
+COLM.US,D,20131018,000000,28.2735,28.6522,26.6845,28.3982,222961.79442731,0
+COLM.US,D,20131021,000000,28.5058,28.5207,28.1677,28.3249,126867.3899651,0
+COLM.US,D,20131022,000000,28.3051,28.7303,28.1954,28.4258,79486.681224858,0
+COLM.US,D,20131023,000000,28.3852,28.6334,28.1776,28.3792,53139.45523032,0
+COLM.US,D,20131024,000000,28.2458,29.4699,28.0471,29.4037,160081.8250688,0
+COLM.US,D,20131025,000000,29.9633,31.6026,29.8259,31.3208,279422.59203091,0
+COLM.US,D,20131028,000000,31.1656,31.1656,29.901,29.9781,232264.38491128,0
+COLM.US,D,20131029,000000,30.1096,30.4082,29.9969,30.2768,157643.40958101,0
+COLM.US,D,20131030,000000,30.3747,30.5279,29.8219,30.0889,132848.63807579,0
+COLM.US,D,20131031,000000,30.0632,30.3984,29.9544,30.2025,103326.71850339,0
+COLM.US,D,20131101,000000,30.0889,30.4824,29.8961,30.344,160523.79419705,0
+COLM.US,D,20131104,000000,30.341,30.5032,30.1353,30.3053,83489.687654031,0
+COLM.US,D,20131105,000000,30.2411,30.7197,30.0889,30.4695,127094.94844074,0
+COLM.US,D,20131106,000000,30.6633,30.7958,30.1353,30.5408,81925.096712664,0
+COLM.US,D,20131107,000000,30.6109,30.6109,30.0305,30.1502,79928.650353092,0
+COLM.US,D,20131108,000000,30.1026,30.5962,30.0255,30.2539,125763.98420103,0
+COLM.US,D,20131111,000000,30.1313,30.349,30.0532,30.2678,61392.242613355,0
+COLM.US,D,20131112,000000,30.2579,30.597,30.1254,30.4438,119116.24259946,0
+COLM.US,D,20131113,000000,30.2451,30.8058,30.2451,30.8058,102597.52001037,0
+COLM.US,D,20131114,000000,30.8255,30.9995,30.3528,30.8452,132790.98992864,0
+COLM.US,D,20131115,000000,30.7839,30.8225,30.4339,30.7404,113379.74627146,0
+COLM.US,D,20131118,000000,30.7602,31.041,30.5555,30.7157,146028.82498458,0
+COLM.US,D,20131119,000000,30.7257,30.9669,30.1838,30.2322,135168.72315627,0
+COLM.US,D,20131120,000000,30.3578,30.4705,29.8813,30.0008,144262.97121366,0
+COLM.US,D,20131121,000000,29.9722,30.6366,29.9722,30.3677,136982.11136434,0
+COLM.US,D,20131122,000000,30.4567,30.6219,30.158,30.5694,71027.574157247,0
+COLM.US,D,20131125,000000,30.4655,30.8225,30.3528,30.4191,90442.863298438,0
+COLM.US,D,20131126,000000,30.4705,31.219,30.4705,31.136,83824.451455966,0
+COLM.US,D,20131127,000000,31.1765,31.5097,30.9382,31.3208,142941.10931297,0
+COLM.US,D,20131129,000000,31.48,31.6343,31.2131,31.4573,34741.605317969,0
+COLM.US,D,20131202,000000,31.4711,31.4711,30.4567,30.5506,154848.99150021,0
+COLM.US,D,20131203,000000,30.5279,31.0322,30.335,30.9244,198091.17009691,0
+COLM.US,D,20131204,000000,30.8225,31.0094,30.4281,30.6653,163453.73599222,0
+COLM.US,D,20131205,000000,30.6219,31.0222,30.5645,30.8086,133672.9054431,0
+COLM.US,D,20131206,000000,30.9194,31.48,30.7801,31.2694,145143.87535712,0
+COLM.US,D,20131209,000000,31.2694,31.5532,31.0687,31.4573,164779.64337692,0
+COLM.US,D,20131210,000000,31.3575,31.8004,31.3338,31.7184,291834.13697755,0
+COLM.US,D,20131211,000000,31.7045,31.8706,31.6343,31.667,156396.38913452,0
+COLM.US,D,20131212,000000,31.6471,31.8982,31.5008,31.6698,209569.21960794,0
+COLM.US,D,20131213,000000,31.7688,32.1355,31.4998,32.011,148012.12352112,0
+COLM.US,D,20131216,000000,32.105,32.4134,31.8053,32.3066,319408.15599851,0
+COLM.US,D,20131217,000000,32.2889,32.5667,32.1218,32.4569,231614.07335647,0
+COLM.US,D,20131218,000000,32.4391,33.3201,32.4234,33.2716,239998.33896987,0
+COLM.US,D,20131219,000000,33.1481,33.239,32.894,33.1174,295803.76816363,0
+COLM.US,D,20131220,000000,33.2657,34.1981,32.9631,34.1496,466089.31527992,0
+COLM.US,D,20131223,000000,34.3257,34.6431,34.1369,34.5403,213085.75658475,0
+COLM.US,D,20131224,000000,34.5046,34.8448,34.5046,34.7479,76746.877178211,0
+COLM.US,D,20131226,000000,34.8685,35.8662,34.8358,35.8147,290730.73121347,0
+COLM.US,D,20131227,000000,35.9561,35.9908,35.5408,35.8453,255440.96281197,0
+COLM.US,D,20131230,000000,35.7822,36.0313,35.7327,35.8226,143602.54594881,0
+COLM.US,D,20131231,000000,35.8453,35.9314,35.5824,35.7011,213528.73708399,0
+COLM.US,D,20140102,000000,35.7149,35.8573,35.0524,35.4993,419995.07045527,0
+COLM.US,D,20140103,000000,35.4993,35.8147,35.4153,35.5764,213406.36119264,0
+COLM.US,D,20140106,000000,35.5864,35.619,34.6866,34.7993,459919.9521627,0
+COLM.US,D,20140107,000000,35.0089,35.6358,34.8537,35.5597,236026.68504178,0
+COLM.US,D,20140108,000000,35.6358,35.9719,35.3975,35.884,230733.16921301,0
+COLM.US,D,20140109,000000,36.0362,36.0362,35.6595,35.9017,174923.69453524,0
+COLM.US,D,20140110,000000,35.9077,36.2182,35.5764,36.2142,119336.72147808,0
+COLM.US,D,20140113,000000,36.2043,36.2676,35.5814,35.7861,205585.42922782,0
+COLM.US,D,20140114,000000,35.9077,36.2488,35.5962,36.1855,148012.12352112,0
+COLM.US,D,20140115,000000,36.2389,36.2864,35.8929,36.2043,197203.18635643,0
+COLM.US,D,20140116,000000,36.0224,36.0224,35.6417,35.8523,99185.154246839,0
+COLM.US,D,20140117,000000,35.2047,35.3698,34.0943,34.1724,348743.9833064,0
+COLM.US,D,20140121,000000,34.3801,34.5225,33.8887,34.1319,330436.14541329,0
+COLM.US,D,20140122,000000,34.0805,34.4908,34.0192,34.1773,279262.79541246,0
+COLM.US,D,20140123,000000,34.0854,34.7103,33.8056,34.0548,243973.02701097,0
+COLM.US,D,20140124,000000,33.855,34.1496,33.7147,33.7918,262196.92111083,0
+COLM.US,D,20140127,000000,33.86,34.738,33.6376,34.5146,285657.69426331,0
+COLM.US,D,20140128,000000,34.5531,35.3134,34.2229,34.7291,199159.17787588,0
+COLM.US,D,20140129,000000,34.4879,34.8882,33.5653,33.6176,111175.96885631,0
+COLM.US,D,20140130,000000,33.9421,34.999,33.9421,34.5947,193012.06492072,0
+COLM.US,D,20140131,000000,34.122,35.0703,33.693,33.7057,232202.69128011,0
+COLM.US,D,20140203,000000,33.687,33.9144,32.894,33.2746,212353.52397871,0
+COLM.US,D,20140204,000000,33.508,34.1369,32.8129,33.2746,152037.38011236,0
+COLM.US,D,20140205,000000,33.2746,33.3161,32.7169,33.0255,131469.12802796,0
+COLM.US,D,20140206,000000,33.4832,33.4832,33.0522,33.0937,213831.13701383,0
+COLM.US,D,20140207,000000,33.0937,33.5653,33.0334,33.3656,373490.20900346,0
+COLM.US,D,20140210,000000,33.2846,33.7868,33.2302,33.7424,138253.40471488,0
+COLM.US,D,20140211,000000,33.7117,34.1685,33.5248,33.9638,154351.39696682,0
+COLM.US,D,20140212,000000,33.7789,34.2594,33.7789,34.0152,196056.29163922,0
+COLM.US,D,20140213,000000,34.1181,35.3886,33.7215,35.1444,407912.22108454,0
+COLM.US,D,20140214,000000,35.1117,35.4786,34.7667,34.8922,178244.02553751,0
+COLM.US,D,20140218,000000,35.085,36.06,34.999,35.6625,341269.95159553,0
+COLM.US,D,20140219,000000,38.6921,40.0091,37.3988,38.1453,1424626.2969153,0
+COLM.US,D,20140220,000000,37.2327,38.5328,37.2167,38.426,831745.44449551,0
+COLM.US,D,20140221,000000,37.3988,38.084,37.0101,37.4185,402460.93137932,0
+COLM.US,D,20140224,000000,37.2751,37.7102,37.0101,37.199,442296.81243851,0
+COLM.US,D,20140225,000000,37.3147,38.4439,37.3147,38.3677,338877.04780286,0
+COLM.US,D,20140226,000000,38.2422,39.1419,38.0366,38.432,224725.62545624,0
+COLM.US,D,20140227,000000,38.1304,38.2837,37.5411,37.8091,136795.00772882,0
+COLM.US,D,20140228,000000,37.5421,37.988,37.195,37.6676,243759.62772937,0
+COLM.US,D,20140303,000000,37.293,37.8842,37.2663,37.7369,205550.03124272,0
+COLM.US,D,20140304,000000,38.252,39.0678,37.7557,38.6881,298278.59300754,0
+COLM.US,D,20140305,000000,38.6881,38.6881,38.1384,38.3015,151095.79370873,0
+COLM.US,D,20140306,000000,38.4943,38.5407,38.1284,38.1719,100658.72179795,0
+COLM.US,D,20140307,000000,38.3885,38.7839,37.9179,38.2035,284502.70857808,0
+COLM.US,D,20140310,000000,38.2312,38.4814,38.0009,38.1986,85016.857868294,0
+COLM.US,D,20140311,000000,38.1166,38.2035,37.7854,38.1107,123157.68112675,0
+COLM.US,D,20140312,000000,37.8565,38.1304,37.4799,37.8802,147625.77979805,0
+COLM.US,D,20140313,000000,38.0336,38.0523,37.6449,37.7666,159765.26594493,0
+COLM.US,D,20140314,000000,37.6548,37.9653,37.2711,37.8525,138599.29359785,0
+COLM.US,D,20140317,000000,38.1107,38.5655,37.5965,38.1384,217521.62980314,0
+COLM.US,D,20140318,000000,38.1443,38.3381,37.7666,38.25,187085.43084418,0
+COLM.US,D,20140319,000000,38.2866,38.43,37.7695,38.0424,121594.10155639,0
+COLM.US,D,20140320,000000,37.6449,38.1284,37.6044,38.1166,132590.73847008,0
+COLM.US,D,20140321,000000,38.3558,38.3558,37.4363,37.555,281913.59881086,0
+COLM.US,D,20140324,000000,37.4135,37.7854,36.6503,37.1229,304515.71798194,0
+COLM.US,D,20140325,000000,37.2119,37.6351,36.4437,36.665,336927.12450941,0
+COLM.US,D,20140326,000000,37.7142,37.7142,36.7017,36.7224,190183.26022583,0
+COLM.US,D,20140327,000000,36.7046,37.3503,36.7046,37.1229,228982.48600712,0
+COLM.US,D,20140328,000000,37.1229,37.6776,36.7788,37.193,171764.17152241,0
+COLM.US,D,20140331,000000,37.288,37.9268,37.1783,37.5896,214773.73478847,0
+COLM.US,D,20140401,000000,37.7577,38.0206,37.7013,37.8635,142642.75486713,0
+COLM.US,D,20140402,000000,37.9179,38.43,37.9179,38.3806,172821.05422037,0
+COLM.US,D,20140403,000000,38.4003,38.5368,38.2412,38.2462,224294.78140903,0
+COLM.US,D,20140404,000000,38.613,38.613,37.5688,37.9179,350195.30069544,0
+COLM.US,D,20140407,000000,37.8605,37.8605,36.6009,36.7264,233743.00931741,0
+COLM.US,D,20140408,000000,36.855,37.7102,36.855,37.4363,193160.73645814,0
+COLM.US,D,20140409,000000,37.5737,37.5737,36.7452,37.2119,187708.43538192,0
+COLM.US,D,20140410,000000,37.2207,37.293,36.3922,36.5702,181725.16452921,0
+COLM.US,D,20140411,000000,36.2597,36.5238,35.5804,35.7861,100209.6730727,0
+COLM.US,D,20140414,000000,36.1638,36.755,36.0095,36.5238,214808.12140256,0
+COLM.US,D,20140415,000000,36.935,36.9834,35.9374,36.3279,174071.10877985,0
+COLM.US,D,20140416,000000,36.7017,37.1585,36.4534,37.1585,135696.65881975,0
+COLM.US,D,20140417,000000,37.0942,37.4877,36.8885,37.0181,89224.161240037,0
+COLM.US,D,20140421,000000,37.1486,37.5203,36.8273,37.0892,54129.587442083,0
+COLM.US,D,20140422,000000,37.1396,37.7894,37.0408,37.461,233584.22406996,0
+COLM.US,D,20140423,000000,37.5253,38.1284,37.4275,37.5867,231260.09350548,0
+COLM.US,D,20140424,000000,37.7102,37.7102,36.8134,36.8885,187320.06891684,0
+COLM.US,D,20140425,000000,36.766,37.2564,36.0827,36.4762,217434.65189689,0
+COLM.US,D,20140428,000000,36.4762,36.5919,35.2205,36.228,231081.08083798,0
+COLM.US,D,20140429,000000,36.1905,37.3938,35.9414,37.2711,232653.76274737,0
+COLM.US,D,20140430,000000,39.5701,40.9148,38.7285,39.1073,1038148.0614936,0
+COLM.US,D,20140501,000000,37.7577,39.2596,37.723,39.1736,457934.63088417,0
+COLM.US,D,20140502,000000,39.0984,39.5671,38.7939,39.3366,596660.34585736,0
+COLM.US,D,20140505,000000,38.6456,39.5128,38.4379,38.8877,246725.97888065,0
+COLM.US,D,20140506,000000,38.9057,39.4811,38.4943,38.6218,224294.78140903,0
+COLM.US,D,20140507,000000,38.4716,38.5585,37.5342,38.3331,223160.02314387,0
+COLM.US,D,20140508,000000,38.2035,38.9264,38.072,38.3519,214479.42582664,0
+COLM.US,D,20140509,000000,38.1798,38.7702,38.1521,38.609,154640.64907363,0
+COLM.US,D,20140512,000000,38.6703,39.2952,38.4202,38.9728,220915.79088861,0
+COLM.US,D,20140513,000000,38.9778,39.3813,38.9778,39.1301,207017.53056782,0
+COLM.US,D,20140514,000000,39.1112,39.1112,38.4963,38.6732,149737.52245194,0
+COLM.US,D,20140515,000000,38.1304,38.4459,37.555,38.1531,134402.10393614,0
+COLM.US,D,20140516,000000,38.1531,38.5061,38.1047,38.3123,135065.56331399,0
+COLM.US,D,20140519,000000,38.2709,38.7375,38.2709,38.5902,72375.731704011,0
+COLM.US,D,20140520,000000,38.3727,38.3727,37.6449,38.1481,336163.53940228,0
+COLM.US,D,20140521,000000,38.3173,38.3173,37.6509,37.734,200171.5602497,0
+COLM.US,D,20140522,000000,37.8912,38.345,37.6815,38.1453,156555.17438197,0
+COLM.US,D,20140523,000000,37.8575,38.1453,37.7152,38.1087,128061.81911944,0
+COLM.US,D,20140527,000000,38.4142,38.7879,38.3311,38.6999,110299.11019686,0
+COLM.US,D,20140528,000000,38.5121,38.9817,38.2055,38.3123,127294.1885283,0
+COLM.US,D,20140529,000000,38.2846,38.3173,38.074,38.1729,73799.742075985,0
+COLM.US,D,20140530,000000,38.1729,38.3727,37.9316,38.1364,174887.28517913,0
+COLM.US,D,20140602,000000,38.1087,38.4182,37.6696,38.341,102531.78089518,0
+COLM.US,D,20140603,000000,38.2757,38.6198,38.2155,38.433,137880.20881485,0
+COLM.US,D,20140604,000000,39.5512,39.6936,38.256,38.6861,94984.930472116,0
+COLM.US,D,20140605,000000,38.5724,39.2013,38.2896,39.0183,209714.85703235,0
+COLM.US,D,20140606,000000,39.1835,39.1973,38.612,38.8453,149926.64882946,0
+COLM.US,D,20140609,000000,38.9541,39.1835,38.9017,39.1835,178543.39135434,0
+COLM.US,D,20140610,000000,39.1152,39.1835,38.9096,39.1795,66183.107053727,0
+COLM.US,D,20140611,000000,38.9778,39.0134,38.4241,38.521,67140.875393399,0
+COLM.US,D,20140612,000000,38.1453,38.3865,37.723,37.9693,71669.794744041,0
+COLM.US,D,20140613,000000,38.1304,38.3074,37.6232,37.901,136986.15684834,0
+COLM.US,D,20140616,000000,37.7894,38.1729,37.7894,37.988,101257.45343162,0
+COLM.US,D,20140617,000000,37.6786,38.6999,37.6786,38.4696,83109.41215697,0
+COLM.US,D,20140618,000000,38.3786,38.521,38.0306,38.3034,126875.48093313,0
+COLM.US,D,20140619,000000,38.4419,38.5447,37.7626,38.2846,83783.996615852,0
+COLM.US,D,20140620,000000,38.3311,38.4883,38.0641,38.4241,168771.52472507,0
+COLM.US,D,20140623,000000,38.4794,38.6169,38.074,38.3351,109711.50364422,0
+COLM.US,D,20140624,000000,37.9287,38.7929,37.9287,38.0206,185167.87142283,0
+COLM.US,D,20140625,000000,37.9416,38.2292,37.6232,37.8161,165401.63654367,0
+COLM.US,D,20140626,000000,37.7191,37.9198,37.5006,37.8398,112684.93439252,0
+COLM.US,D,20140627,000000,37.5688,38.1224,37.5026,37.5342,711276.99886527,0
+COLM.US,D,20140630,000000,37.56,37.7854,37.1595,37.7152,144768.65671507,0
+COLM.US,D,20140701,000000,37.7389,38.521,37.4659,38.3252,222669.5082075,0
+COLM.US,D,20140702,000000,38.0691,38.6554,37.9416,38.3638,165015.29282057,0
+COLM.US,D,20140703,000000,38.3786,38.9096,38.3786,38.876,66332.789962143,0
+COLM.US,D,20140707,000000,38.8453,38.959,38.4419,38.5724,81260.625963809,0
+COLM.US,D,20140708,000000,38.4794,38.6654,38.0691,38.4182,112952.94770827,0
+COLM.US,D,20140709,000000,38.4883,38.9353,38.2846,38.4182,110480.14560636,0
+COLM.US,D,20140710,000000,37.9376,38.3034,37.4828,37.6696,263808.03511833,0
+COLM.US,D,20140711,000000,37.555,37.8525,37.0072,37.2356,127980.90943921,0
+COLM.US,D,20140714,000000,37.4561,37.5421,37.1713,37.2968,69997.998476374,0
+COLM.US,D,20140715,000000,37.4314,37.4877,36.7541,36.8203,109730.71969327,0
+COLM.US,D,20140716,000000,36.9666,36.9666,36.5148,36.6383,416818.3541354,0
+COLM.US,D,20140717,000000,36.5939,36.8668,36.2212,36.5058,155068.45900782,0
+COLM.US,D,20140718,000000,36.4258,37.0161,36.4169,36.8006,345957.65619361,0
+COLM.US,D,20140721,000000,36.3418,36.9666,36.236,36.6947,206451.16280624,0
+COLM.US,D,20140722,000000,36.7907,37.5994,36.7907,37.5203,136424.84594178,0
+COLM.US,D,20140723,000000,37.4086,37.6409,37.2454,37.5421,240776.08327104,0
+COLM.US,D,20140724,000000,37.6914,38.1778,37.5253,37.988,249672.10261186,0
+COLM.US,D,20140725,000000,35.7465,37.5342,34.0716,34.5807,938863.7928885,0
+COLM.US,D,20140728,000000,34.7429,35.4153,34.3455,35.1988,254267.77244869,0
+COLM.US,D,20140729,000000,35.5013,36.1044,34.8003,35.3164,587324.3801303,0
+COLM.US,D,20140730,000000,35.441,35.9661,34.828,35.1374,311269.6535388,0
+COLM.US,D,20140731,000000,34.7103,35.3451,34.0666,34.1141,232448.4544338,0
+COLM.US,D,20140801,000000,33.7453,34.4009,33.682,33.9736,157541.26110971,0
+COLM.US,D,20140804,000000,34.0617,34.3098,33.9984,34.1873,140346.94269073,0
+COLM.US,D,20140805,000000,33.859,34.3029,33.8491,34.1873,192300.05973473,0
+COLM.US,D,20140806,000000,34.0498,34.3602,33.7739,34.216,163747.03358305,0
+COLM.US,D,20140807,000000,34.3879,34.5462,33.8491,33.9094,93793.53543079,0
+COLM.US,D,20140808,000000,34.0231,34.2247,33.7769,34.0231,212024.82840279,0
+COLM.US,D,20140811,000000,34.1556,34.8458,33.9144,34.3355,144227.57322857,0
+COLM.US,D,20140812,000000,34.383,34.6074,34.0656,34.216,210153.79204757,0
+COLM.US,D,20140813,000000,34.3742,34.563,34.22,34.3781,183683.17879069,0
+COLM.US,D,20140814,000000,34.4572,34.7212,34.4107,34.4522,94952.566600026,0
+COLM.US,D,20140815,000000,34.7005,34.8023,33.6653,34.0182,131846.369412,0
+COLM.US,D,20140818,000000,34.4908,35.704,34.4186,35.5517,264405.75538098,0
+COLM.US,D,20140819,000000,35.6892,36.2172,35.5171,36.1509,341414.57764894,0
+COLM.US,D,20140820,000000,36.1361,36.3586,35.9274,36.0886,146060.17748568,0
+COLM.US,D,20140821,000000,36.1361,36.1361,35.7268,35.9177,145972.18820843,0
+COLM.US,D,20140822,000000,35.8573,35.9274,35.6941,35.7139,178942.88290045,0
+COLM.US,D,20140825,000000,35.9868,36.0283,35.6655,35.79,194735.44110953,0
+COLM.US,D,20140826,000000,35.79,35.8137,35.5517,35.7268,120635.32184571,0
+COLM.US,D,20140827,000000,35.6477,35.6842,35.2542,35.3935,160329.6109645,0
+COLM.US,D,20140828,000000,35.2077,35.4826,34.8695,35.1078,74444.996775786,0
+COLM.US,D,20140829,000000,35.0534,35.1325,34.74,34.8833,98153.55582396,0
+COLM.US,D,20140902,000000,34.9833,35.1681,34.7449,35.0534,126071.44098589,0
+COLM.US,D,20140903,000000,35.1711,35.3056,34.8428,34.8745,82535.964798369,0
+COLM.US,D,20140904,000000,34.8922,35.3638,34.8922,35.2077,111681.65435771,0
+COLM.US,D,20140905,000000,34.9833,35.359,34.8111,35.3154,142279.67267712,0
+COLM.US,D,20140908,000000,35.1761,35.537,35.1761,35.4826,95914.38042371,0
+COLM.US,D,20140909,000000,35.4153,35.4153,34.8151,34.8567,169872.90774713,0
+COLM.US,D,20140910,000000,34.9062,35.0207,34.4522,35.008,102634.94073747,0
+COLM.US,D,20140911,000000,34.8567,35.0811,34.8023,35.0494,132502.74919284,0
+COLM.US,D,20140912,000000,34.9012,35.1028,34.6036,34.7973,93585.19300421,0
+COLM.US,D,20140915,000000,34.6826,34.7499,34.2704,34.4957,118978.69614308,0
+COLM.US,D,20140916,000000,34.0656,35.0109,34.0656,34.9179,121324.06549862,0
+COLM.US,D,20140917,000000,34.9783,35.2077,34.5086,34.6312,114064.44444037,0
+COLM.US,D,20140918,000000,34.74,34.9833,34.5867,34.9179,80590.086988938,0
+COLM.US,D,20140919,000000,35.1454,35.1454,34.2991,34.3078,151976.69785219,0
+COLM.US,D,20140922,000000,34.2467,34.2961,33.5338,33.8985,139159.59313342,0
+COLM.US,D,20140923,000000,33.8382,34.1092,33.6513,33.771,109137.04491461,0
+COLM.US,D,20140924,000000,33.7245,33.9628,33.3438,33.7799,155518.51910407,0
+COLM.US,D,20140925,000000,33.7799,33.7799,33.1837,33.2973,89026.943894486,0
+COLM.US,D,20140926,000000,33.0275,34.2287,33.0275,34.0182,122875.50861696,0
+COLM.US,D,20140929,000000,33.6653,34.3078,32.5005,32.6309,219400.75712638,0
+COLM.US,D,20140930,000000,32.5834,32.9958,32.189,32.7783,169452.17740996,0
+COLM.US,D,20141001,000000,32.9237,32.9237,32.275,32.4451,127282.05207626,0
+COLM.US,D,20141002,000000,32.355,33.5732,32.0594,33.5643,146138.05305289,0
+COLM.US,D,20141003,000000,33.8481,34.2337,33.4971,33.7848,263201.21251663,0
+COLM.US,D,20141006,000000,34.0043,34.0409,33.3814,33.3913,146765.10307464,0
+COLM.US,D,20141007,000000,33.3617,33.4507,32.8297,32.885,156189.05807894,0
+COLM.US,D,20141008,000000,32.7941,33.1817,32.6309,32.9524,404201.50087519,0
+COLM.US,D,20141009,000000,32.6695,33.2529,32.4718,32.538,235646.40954472,0
+COLM.US,D,20141010,000000,32.4451,33.0601,32.4451,32.8129,388070.13338016,0
+COLM.US,D,20141013,000000,32.8129,32.9237,32.0694,32.1148,336972.63620454,0
+COLM.US,D,20141014,000000,32.365,32.9237,32.365,32.6596,209607.65170604,0
+COLM.US,D,20141015,000000,32.2088,32.5005,31.3762,32.1791,248478.68482854,0
+COLM.US,D,20141016,000000,31.5314,32.2997,31.5314,32.1514,381339.45935637,0
+COLM.US,D,20141017,000000,32.6131,32.7199,31.9981,32.2483,301277.3080309,0
+COLM.US,D,20141020,000000,32.0694,32.5202,31.9586,32.3273,225356.72096201,0
+COLM.US,D,20141021,000000,32.5647,32.8129,32.2532,32.6596,389374.8019738,0
+COLM.US,D,20141022,000000,32.7022,33.5822,32.6695,32.8752,249573.9996246,0
+COLM.US,D,20141023,000000,33.0877,33.7473,32.803,32.9237,233439.59801656,0
+COLM.US,D,20141024,000000,32.9868,32.9958,32.7289,32.9335,147153.46953972,0
+COLM.US,D,20141027,000000,32.6853,33.1431,32.4352,33.1076,166277.48383211,0
+COLM.US,D,20141028,000000,32.9524,33.1283,32.6309,32.9711,307945.27705252,0
+COLM.US,D,20141029,000000,33.0008,34.2901,32.9582,34.1873,269715.45314582,0
+COLM.US,D,20141030,000000,34.1586,34.3781,33.4813,34.2427,294128.93778296,0
+COLM.US,D,20141031,000000,35.7268,36.2933,34.8745,35.3056,1080704.5305504,0
+COLM.US,D,20141103,000000,35.4973,36.236,35.3124,36.1559,397894.59130158,0
+COLM.US,D,20141104,000000,35.9472,36.146,35.4786,35.8453,400963.09092414,0
+COLM.US,D,20141105,000000,36.0748,36.8253,35.9561,36.6513,262271.76256504,0
+COLM.US,D,20141106,000000,36.7422,36.9261,36.1054,36.7669,311466.87088434,0
+COLM.US,D,20141107,000000,37.1536,37.3721,36.7956,37.0171,294334.24609653,0
+COLM.US,D,20141110,000000,37.1446,37.2851,36.9014,37.1833,288832.38784117,0
+COLM.US,D,20141111,000000,37.1536,38.9768,37.0804,37.3365,354327.76261298,0
+COLM.US,D,20141112,000000,37.0438,37.558,36.9904,37.3908,326478.65067925,0
+COLM.US,D,20141113,000000,37.4008,37.723,37.1813,37.5668,404962.05186931,0
+COLM.US,D,20141114,000000,37.5233,37.8161,37.4008,37.6855,530289.12379711,0
+COLM.US,D,20141117,000000,37.6766,38.0928,37.548,37.9693,477565.34204895,0
+COLM.US,D,20141118,000000,37.9316,38.4953,37.9316,38.2916,1006622.6159646,0
+COLM.US,D,20141119,000000,38.8897,40.3037,38.4023,40.1505,715868.62321809,0
+COLM.US,D,20141120,000000,39.9933,40.3334,39.4801,39.8202,715455.98384893,0
+COLM.US,D,20141121,000000,40.276,40.6409,39.7827,39.8202,253298.87902799,0
+COLM.US,D,20141124,000000,39.7827,40.9869,39.7827,40.9484,319352.53059336,0
+COLM.US,D,20141125,000000,40.8258,41.3616,40.4816,40.7368,332094.79385792,0
+COLM.US,D,20141126,000000,40.627,41.0503,40.627,40.8208,179802.54825286,0
+COLM.US,D,20141128,000000,40.9582,41.8442,40.8376,41.417,123678.5371932,0
+COLM.US,D,20141201,000000,41.1985,41.4269,40.1029,40.1406,324445.79496357,0
+COLM.US,D,20141202,000000,40.3037,40.9009,39.7727,40.8544,187226.01141357,0
+COLM.US,D,20141203,000000,40.9009,41.5308,40.7764,41.2549,299440.65828979,0
+COLM.US,D,20141204,000000,41.3073,41.603,40.5805,40.7931,163352.59889193,0
+COLM.US,D,20141205,000000,40.7931,41.2252,40.72,41.0066,168202.12285047,0
+COLM.US,D,20141208,000000,41.1324,41.3251,40.5153,40.8208,196917.97973362,0
+COLM.US,D,20141209,000000,40.452,41.3755,40.1772,40.9009,293371.42090184,0
+COLM.US,D,20141210,000000,40.8544,41.5861,40.6557,40.8376,206809.18814124,0
+COLM.US,D,20141211,000000,40.9484,41.7859,40.8544,41.069,188838.13679208,0
+COLM.US,D,20141212,000000,40.5064,41.1411,40.4599,40.4986,299387.05562663,0
+COLM.US,D,20141215,000000,40.7842,40.9207,40.0131,40.3234,341213.31481937,0
+COLM.US,D,20141216,000000,40.2593,40.4262,39.6066,39.839,469985.1163828,0
+COLM.US,D,20141217,000000,40.9108,41.7472,40.7298,41.4813,606735.62378748,0
+COLM.US,D,20141218,000000,41.511,41.7375,41.069,41.2401,461224.62075634,0
+COLM.US,D,20141219,000000,41.2628,41.3349,40.3037,40.8831,466764.91110981,0
+COLM.US,D,20141222,000000,40.9108,41.3893,40.8742,41.3616,143087.75810839,0
+COLM.US,D,20141223,000000,41.6633,42.1744,41.077,41.7175,177121.40372437,0
+COLM.US,D,20141224,000000,41.7175,41.8749,41.1411,41.1511,94616.791427089,0
+COLM.US,D,20141226,000000,41.1511,41.5683,40.978,41.2252,308339.71174362,0
+COLM.US,D,20141229,000000,41.077,41.8343,41.077,41.3893,181340.84354815,0
+COLM.US,D,20141230,000000,41.3706,41.6633,41.069,41.3251,127992.03452024,0
+COLM.US,D,20141231,000000,41.5585,41.7375,40.8643,40.9484,279290.10242954,0
+COLM.US,D,20150102,000000,41.1411,41.2628,40.1218,40.7565,146224.01958813,0
+COLM.US,D,20150105,000000,40.0852,41.2252,40.0228,41.0857,329898.09603979,0
+COLM.US,D,20150106,000000,41.3162,41.3162,40.4005,40.8208,270751.09705271,0
+COLM.US,D,20150107,000000,40.9969,41.5209,40.9296,41.2994,226962.77811447,0
+COLM.US,D,20150108,000000,41.5585,41.9856,41.3162,41.952,264452.27844713,0
+COLM.US,D,20150109,000000,41.2806,41.2806,40.0131,40.2127,335990.5949608,0
+COLM.US,D,20150112,000000,40.4362,40.7842,40.0862,40.4689,207119.6790391,0
+COLM.US,D,20150113,000000,40.8831,41.4625,40.195,40.6557,172780.59938025,0
+COLM.US,D,20150114,000000,40.0228,40.6606,39.4138,39.8024,187193.64754149,0
+COLM.US,D,20150115,000000,39.8479,40.2394,38.7702,38.8897,185592.64724402,0
+COLM.US,D,20150116,000000,38.864,38.8897,38.4498,38.7612,371601.97934119,0
+COLM.US,D,20150120,000000,38.8897,38.8897,37.7962,38.4953,206139.66053737,0
+COLM.US,D,20150121,000000,37.9969,38.6871,37.8951,38.2629,217049.31954481,0
+COLM.US,D,20150122,000000,37.9505,39.5365,37.9505,39.4701,498841.55383533,0
+COLM.US,D,20150123,000000,39.4337,39.5908,38.9708,39.0727,244786.16929723,0
+COLM.US,D,20150126,000000,39.0638,39.2972,38.6604,39.1389,294798.46538683,0
+COLM.US,D,20150127,000000,38.7889,39.3328,38.6307,38.9708,390249.63789125,0
+COLM.US,D,20150128,000000,38.612,39.7253,38.612,39.3852,344353.62178313,0
+COLM.US,D,20150129,000000,39.5454,40.0942,39.404,39.9447,219504.92833967,0
+COLM.US,D,20150130,000000,39.6245,40.3137,38.696,39.0727,444833.33091359,0
+COLM.US,D,20150202,000000,39.5167,39.5632,38.7989,39.5365,207122.7131521,0
+COLM.US,D,20150203,000000,39.6689,40.7368,39.5265,40.6933,285911.54838502,0
+COLM.US,D,20150204,000000,40.3818,40.9682,39.7827,39.839,369030.06288102,0
+COLM.US,D,20150205,000000,39.7629,40.1406,39.6432,39.7253,417958.16925558,0
+COLM.US,D,20150206,000000,39.8993,40.188,39.5454,39.7352,309800.13147169,0
+COLM.US,D,20150209,000000,39.754,39.8736,38.4736,38.7158,426159.37671747,0
+COLM.US,D,20150210,000000,38.7158,39.0164,38.2916,38.6871,380804.44409588,0
+COLM.US,D,20150211,000000,38.52,39.0925,37.988,38.5665,377621.65954999,0
+COLM.US,D,20150212,000000,39.0164,40.5153,38.6208,40.0762,1706503.4863701,0
+COLM.US,D,20150213,000000,45.3276,47.7589,43.3411,47.3516,3906483.2034056,0
+COLM.US,D,20150217,000000,46.8691,50.2526,46.5843,50.1409,1659468.6665128,0
+COLM.US,D,20150218,000000,49.7997,51.4569,49.7997,51.274,1106498.5366064,0
+COLM.US,D,20150219,000000,51.0139,51.7406,50.9497,51.4203,552754.70788282,0
+COLM.US,D,20150220,000000,51.5498,51.5498,50.7905,51.3916,289553.49536618,0
+COLM.US,D,20150223,000000,51.5874,51.5874,50.8616,51.1563,300249.75509205,0
+COLM.US,D,20150224,000000,50.566,51.4203,50.5294,51.1,341826.20564708,0
+COLM.US,D,20150225,000000,51.1,51.533,50.7528,51.0713,353513.6089557,0
+COLM.US,D,20150226,000000,50.9319,51.5498,50.8973,51.5044,331132.98003424,0
+COLM.US,D,20150227,000000,51.3085,51.6358,51.0524,51.3836,379843.6416432,0
+COLM.US,D,20150302,000000,51.2018,52.1262,51.1098,51.806,314232.97057707,0
+COLM.US,D,20150303,000000,51.8712,52.1639,51.3639,51.9839,286494.09808265,0
+COLM.US,D,20150304,000000,51.9285,52.3804,51.5321,52.2113,403544.10972335,0
+COLM.US,D,20150305,000000,52.2212,52.5416,51.7406,52.4081,377617.61406598,0
+COLM.US,D,20150306,000000,52.2676,53.0339,51.5587,51.797,340083.61340922,0
+COLM.US,D,20150309,000000,52.4258,52.4635,51.6872,52.4635,321530.01236243,0
+COLM.US,D,20150310,000000,51.8613,52.1105,51.4006,51.9473,273912.64280752,0
+COLM.US,D,20150311,000000,52.2212,52.6463,51.8999,52.1105,427083.76981405,0
+COLM.US,D,20150312,000000,52.3063,52.9114,51.9839,52.6939,331406.050205,0
+COLM.US,D,20150313,000000,52.5603,52.9114,51.8613,52.1915,351689.09566661,0
+COLM.US,D,20150316,000000,52.6078,53.4196,52.1728,53.207,547282.17938654,0
+COLM.US,D,20150317,000000,53.3088,54.1641,52.9965,53.8972,299944.32104918,0
+COLM.US,D,20150318,000000,53.9268,54.785,53.4571,54.5171,217068.53559387,0
+COLM.US,D,20150319,000000,54.5171,54.7464,54.1829,54.6189,156212.31961201,0
+COLM.US,D,20150320,000000,55.0975,55.5523,54.5616,54.9244,336398.17747492,0
+COLM.US,D,20150323,000000,55.0777,55.7699,54.7286,55.2013,306563.74426266,0
+COLM.US,D,20150324,000000,55.2013,55.8549,54.8503,55.1172,225530.67677448,0
+COLM.US,D,20150325,000000,55.3022,55.5701,54.1206,54.3164,343335.1711833,0
+COLM.US,D,20150326,000000,54.0316,54.7653,53.3839,54.5072,294628.55505835,0
+COLM.US,D,20150327,000000,54.8325,56.4728,54.785,56.1584,546412.40032412,0
+COLM.US,D,20150330,000000,56.4441,57.3281,56.4441,56.7023,627663.92394889,0
+COLM.US,D,20150331,000000,56.3987,56.8772,56.0466,56.1406,367289.49338515,0
+COLM.US,D,20150401,000000,56.1485,56.1485,55.0777,55.9271,199167.26884391,0
+COLM.US,D,20150402,000000,55.9271,56.2138,55.4772,55.6146,176496.37644462,0
+COLM.US,D,20150406,000000,55.2656,56.1406,55.2656,55.6235,230951.62534961,0
+COLM.US,D,20150407,000000,55.6235,55.9825,55.5049,55.5889,356943.16802629,0
+COLM.US,D,20150408,000000,56.103,56.4155,55.7511,56.3987,360260.46491554,0
+COLM.US,D,20150409,000000,56.4818,57.0008,56.0189,56.4917,457278.25110333,0
+COLM.US,D,20150410,000000,56.73,56.9959,56.0932,56.3413,236702.28087167,0
+COLM.US,D,20150413,000000,56.6924,57.0157,56.1772,56.2593,216198.75653144,0
+COLM.US,D,20150414,000000,56.4353,56.813,55.6235,55.7244,328693.55317543,0
+COLM.US,D,20150415,000000,56.1772,56.4818,55.7422,56.1129,236749.81530881,0
+COLM.US,D,20150416,000000,56.2691,56.4541,55.6957,56.2326,170538.38986699,0
+COLM.US,D,20150417,000000,55.7966,55.8747,55.0481,55.495,275860.54335897,0
+COLM.US,D,20150420,000000,55.5889,56.1861,55.323,55.8845,115706.91094896,0
+COLM.US,D,20150421,000000,55.8747,55.9191,55.4278,55.5523,222375.19924568,0
+COLM.US,D,20150422,000000,55.7787,55.9102,55.311,55.7422,170208.68292008,0
+COLM.US,D,20150423,000000,55.8064,57.511,55.5791,57.2559,471344.39901059,0
+COLM.US,D,20150424,000000,57.4576,58.303,56.9673,57.9283,358582.60042185,0
+COLM.US,D,20150427,000000,58.3624,59.5142,58.1785,58.4909,607486.06107158,0
+COLM.US,D,20150428,000000,58.2486,58.9418,57.339,58.4375,271670.43329427,0
+COLM.US,D,20150429,000000,58.4741,58.8587,57.9639,58.7114,377289.92986106,0
+COLM.US,D,20150430,000000,57.7998,59.8435,56.9316,57.7998,798408.63350047,0
+COLM.US,D,20150501,000000,56.3137,56.3137,53.4374,53.6143,1579463.1519636,0
+COLM.US,D,20150504,000000,53.9466,54.1028,52.1728,52.2015,489568.29311046,0
+COLM.US,D,20150505,000000,52.1639,52.7206,51.7406,52.2212,403976.97651255,0
+COLM.US,D,20150506,000000,52.4792,52.6652,51.6348,51.9383,487120.77528362,0
+COLM.US,D,20150507,000000,51.9285,52.4081,51.5321,51.7595,271778.64999158,0
+COLM.US,D,20150508,000000,51.9927,52.7769,51.8999,52.0818,219238.93776593,0
+COLM.US,D,20150511,000000,51.9927,52.675,51.9186,52.3517,149267.23493563,0
+COLM.US,D,20150512,000000,52.24,52.6365,51.8899,52.5336,198771.8227818,0
+COLM.US,D,20150513,000000,52.6839,53.0993,52.334,52.4081,255017.19836179,0
+COLM.US,D,20150514,000000,52.7393,53.5856,52.2015,53.5392,198088.13598389,0
+COLM.US,D,20150515,000000,53.4008,53.4008,52.7027,52.9965,128113.39904058,0
+COLM.US,D,20150518,000000,53.0508,53.3088,52.7027,53.2268,220404.03716117,0
+COLM.US,D,20150519,000000,53.5689,53.5956,52.5969,52.7284,143584.34127076,0
+COLM.US,D,20150520,000000,52.237,53.0606,51.9622,52.587,187289.72778676,0
+COLM.US,D,20150521,000000,52.4238,52.4338,51.9443,52.321,139899.91670748,0
+COLM.US,D,20150522,000000,52.2182,52.321,51.6833,52.0985,130271.66476061,0
+COLM.US,D,20150526,000000,52.1242,52.1441,51.3856,51.5171,275835.25908389,0
+COLM.US,D,20150527,000000,51.4609,52.5317,51.1583,52.2746,154505.12535924,0
+COLM.US,D,20150528,000000,52.0194,52.4703,51.8672,52.1075,100748.7338172,0
+COLM.US,D,20150529,000000,51.8297,52.5584,51.5448,51.802,174632.41968643,0
+COLM.US,D,20150601,000000,52.1708,52.3033,51.3589,52.0985,155323.32450053,0
+COLM.US,D,20150602,000000,51.9443,52.5969,51.9443,52.2469,90276.998453976,0
+COLM.US,D,20150603,000000,52.321,54.613,52.1609,54.3372,245933.06401443,0
+COLM.US,D,20150604,000000,53.9486,54.8819,53.6894,53.8546,242687.57446637,0
+COLM.US,D,20150605,000000,53.9486,54.2798,53.3009,54.2047,125507.09596632,0
+COLM.US,D,20150608,000000,54.0514,54.2611,53.7607,53.7884,74658.396057381,0
+COLM.US,D,20150609,000000,53.6894,54.086,53.0232,53.4581,82248.735433568,0
+COLM.US,D,20150610,000000,53.645,54.5854,53.1081,53.8793,79107.417098799,0
+COLM.US,D,20150611,000000,53.9288,53.996,53.3741,53.7074,58884.042526353,0
+COLM.US,D,20150612,000000,53.7074,53.996,53.3642,53.7795,76170.395706603,0
+COLM.US,D,20150615,000000,53.117,53.7518,52.7096,53.5204,96187.450594472,0
+COLM.US,D,20150616,000000,53.3642,55.4535,53.3642,55.3318,155049.24295877,0
+COLM.US,D,20150617,000000,55.4535,55.4535,54.5378,54.9383,106573.21942245,0
+COLM.US,D,20150618,000000,55.1795,56.5796,55.1598,56.101,145632.36755148,0
+COLM.US,D,20150619,000000,56.2583,56.8417,55.8331,56.2306,149206.55267545,0
+COLM.US,D,20150622,000000,56.6537,57.0265,56.3315,56.73,106143.38674627,0
+COLM.US,D,20150623,000000,56.7023,57.2559,56.5717,56.9583,113543.58837392,0
+COLM.US,D,20150624,000000,57.0344,57.1917,56.6073,56.9683,111767.62089295,0
+COLM.US,D,20150625,000000,57.1086,57.1086,56.0082,56.7952,127345.76844944,0
+COLM.US,D,20150626,000000,56.73,58.2793,56.5974,58.2616,347858.02230792,0
+COLM.US,D,20150629,000000,57.8729,57.8729,56.0359,56.2583,140983.0950515,0
+COLM.US,D,20150630,000000,56.8772,56.8772,55.7481,55.8816,147769.39448045,0
+COLM.US,D,20150701,000000,56.4531,57.0167,56.0912,56.9969,100190.45702365,0
+COLM.US,D,20150702,000000,56.9149,57.2559,56.3779,56.8417,85257.564166966,0
+COLM.US,D,20150706,000000,56.1752,56.4808,55.3862,55.7115,152560.25892082,0
+COLM.US,D,20150707,000000,55.758,56.3127,54.6595,56.1564,149312.74663075,0
+COLM.US,D,20150708,000000,55.758,56.0082,54.7504,55.3487,74225.529268174,0
+COLM.US,D,20150709,000000,55.8717,55.9171,54.7791,54.8819,94349.789482343,0
+COLM.US,D,20150710,000000,55.6482,56.5282,55.2803,56.4531,78875.813139154,0
+COLM.US,D,20150713,000000,56.9683,57.8383,56.9683,57.5407,92616.299583505,0
+COLM.US,D,20150714,000000,57.5507,58.1458,57.3766,57.6445,82575.408267479,0
+COLM.US,D,20150715,000000,57.5317,57.8304,56.987,57.1086,63644.56583664,0
+COLM.US,D,20150716,000000,57.3301,57.513,56.7023,56.9771,90996.083236983,0
+COLM.US,D,20150717,000000,57.0542,57.2748,55.8331,56.4343,136546.21046211,0
+COLM.US,D,20150720,000000,57.0344,57.0344,56.4343,56.8328,112633.35447138,0
+COLM.US,D,20150721,000000,56.7952,57.4863,56.2306,56.7487,60266.586687213,0
+COLM.US,D,20150722,000000,56.4145,57.0068,55.9448,56.9504,150395.92497478,0
+COLM.US,D,20150723,000000,57.2184,57.5317,55.758,55.852,90886.855168679,0
+COLM.US,D,20150724,000000,55.852,55.8984,54.9897,55.1696,137194.49927494,0
+COLM.US,D,20150727,000000,54.9196,55.1124,53.7518,54.2995,109493.04750762,0
+COLM.US,D,20150728,000000,54.3549,55.6038,53.4206,55.5494,131569.25375723,0
+COLM.US,D,20150729,000000,55.4435,56.9504,55.3397,56.7388,114367.85574122,0
+COLM.US,D,20150730,000000,56.5796,58.1912,56.2484,57.8927,189776.68908269,0
+COLM.US,D,20150731,000000,64.6054,69.0588,64.6054,66.1212,898798.33061167,0
+COLM.US,D,20150803,000000,65.5992,66.5917,58.8003,59.7861,691816.19802895,0
+COLM.US,D,20150804,000000,59.7397,61.5907,58.9121,59.8525,234574.35628174,0
+COLM.US,D,20150805,000000,60.2717,61.0162,59.5122,60.9707,343419.11497653,0
+COLM.US,D,20150806,000000,60.9519,61.914,59.5875,61.3395,295911.98486093,0
+COLM.US,D,20150807,000000,61.0934,62.5537,60.51,62.4865,293105.4303281,0
+COLM.US,D,20150810,000000,63.0787,63.4506,61.1912,61.5086,191402.97365523,0
+COLM.US,D,20150811,000000,61.1131,61.6738,60.4911,61.1665,102080.70942791,0
+COLM.US,D,20150812,000000,60.6286,60.6385,58.4523,59.5499,293972.17527752,0
+COLM.US,D,20150813,000000,59.6161,60.9796,59.1583,60.1194,170844.83528085,0
+COLM.US,D,20150814,000000,59.9216,61.123,59.7397,60.5574,131676.45908353,0
+COLM.US,D,20150817,000000,60.4723,61.2406,59.625,61.2406,159482.08206414,0
+COLM.US,D,20150818,000000,61.0647,61.8981,60.6919,61.7766,204678.22943828,0
+COLM.US,D,20150819,000000,61.4077,61.5442,60.683,60.9885,233610.51971605,0
+COLM.US,D,20150820,000000,60.413,60.6751,59.2127,59.8395,202519.96371826,0
+COLM.US,D,20150821,000000,58.9161,59.5933,57.6821,58.0153,272475.48461252,0
+COLM.US,D,20150824,000000,53.7448,56.5786,51.3836,53.8289,302086.40483316,0
+COLM.US,D,20150825,000000,55.7827,56.2376,54.5418,54.5507,181790.90364441,0
+COLM.US,D,20150826,000000,55.8005,56.5619,54.432,56.3759,158153.14056643,0
+COLM.US,D,20150827,000000,56.7378,57.5417,56.1545,57.1086,154266.44180258,0
+COLM.US,D,20150828,000000,56.6527,57.3676,55.8103,56.1733,167002.63684113,0
+COLM.US,D,20150831,000000,56.3295,58.2279,56.2376,56.8505,249047.07533213,0
+COLM.US,D,20150901,000000,55.7906,56.6627,54.9847,55.3288,149728.42011292,0
+COLM.US,D,20150902,000000,56.1466,56.3859,54.7179,56.3018,132781.88758962,0
+COLM.US,D,20150903,000000,56.6914,58.1092,56.6063,57.6278,168300.22583776,0
+COLM.US,D,20150904,000000,57.0721,57.4596,56.0506,56.644,86578.414696653,0
+COLM.US,D,20150908,000000,57.6089,58.4157,56.7843,58.1845,138393.98528427,0
+COLM.US,D,20150909,000000,58.4622,58.7954,56.6627,56.8762,130730.82719589,0
+COLM.US,D,20150910,000000,56.7843,57.5417,56.545,56.987,67380.570321069,0
+COLM.US,D,20150911,000000,56.987,58.3396,56.7013,58.2912,211262.25466666,0
+COLM.US,D,20150914,000000,58.3396,58.4257,57.6089,58.31,96296.678662778,0
+COLM.US,D,20150915,000000,58.4059,59.2779,57.9233,58.8587,127169.78989496,0
+COLM.US,D,20150916,000000,58.9784,60.9509,58.5452,60.8243,146708.46629848,0
+COLM.US,D,20150917,000000,61.0744,61.7943,59.719,60.5821,144901.14631643,0
+COLM.US,D,20150918,000000,59.5736,60.2697,56.8021,57.5614,442390.86994177,0
+COLM.US,D,20150921,000000,58.1291,59.622,57.514,58.842,173694.87876681,0
+COLM.US,D,20150922,000000,58.1568,58.5255,57.6555,58.1468,158153.14056643,0
+COLM.US,D,20150923,000000,57.96,58.1388,57.2006,57.4052,254145.39655736,0
+COLM.US,D,20150924,000000,56.7576,57.0839,55.9054,56.0141,216339.33710083,0
+COLM.US,D,20150925,000000,56.6251,57.5991,55.6018,55.6986,278517.41498339,0
+COLM.US,D,20150928,000000,55.4396,55.5731,54.1166,54.6258,330889.23962256,0
+COLM.US,D,20150929,000000,54.9343,55.1351,53.9406,54.5971,280355.07609551,0
+COLM.US,D,20150930,000000,55.2933,55.8588,53.9308,54.4587,200035.02516433,0
+COLM.US,D,20151001,000000,54.5694,54.5694,52.5959,54.0524,159554.90077634,0
+COLM.US,D,20151002,000000,53.4878,53.9604,52.4141,53.9308,164414.53844491,0
+COLM.US,D,20151005,000000,54.44,55.8103,53.9693,55.7076,192441.65167513,0
+COLM.US,D,20151006,000000,55.1172,55.4198,52.7561,52.9855,231125.58116211,0
+COLM.US,D,20151007,000000,53.207,54.1413,51.4103,53.5135,349358.8968761,0
+COLM.US,D,20151008,000000,53.656,56.4511,53.5876,54.4133,212774.25431588,0
+COLM.US,D,20151009,000000,54.6258,56.4698,53.7448,54.1166,152213.35866685,0
+COLM.US,D,20151012,000000,54.1413,54.8167,53.3562,54.3402,99724.214991344,0
+COLM.US,D,20151013,000000,54.169,54.169,52.7473,52.857,141524.178538,0
+COLM.US,D,20151014,000000,53.125,53.998,51.6725,51.7169,290068.28320662,0
+COLM.US,D,20151015,000000,51.4016,53.636,51.1365,53.5788,231451.24262501,0
+COLM.US,D,20151016,000000,53.4779,53.636,52.765,53.469,125764.99557203,0
+COLM.US,D,20151019,000000,53.5313,54.0454,53.0092,53.6914,148079.88537832,0
+COLM.US,D,20151020,000000,53.7904,55.0975,52.8837,52.9202,182442.22657023,0
+COLM.US,D,20151021,000000,52.9202,54.0978,51.8168,51.8741,153615.11887676,0
+COLM.US,D,20151022,000000,51.2542,52.6523,51.0396,51.5696,200900.75874275,0
+COLM.US,D,20151023,000000,51.4103,51.5498,45.0201,46.6762,805223.25131749,0
+COLM.US,D,20151026,000000,46.4102,48.1218,46.3144,47.2161,277546.49882067,0
+COLM.US,D,20151027,000000,48.1416,48.1416,46.261,46.7326,334113.49037956,0
+COLM.US,D,20151028,000000,46.6762,49.1322,46.3243,48.8831,230800.9310702,0
+COLM.US,D,20151029,000000,48.5204,50.3287,48.2711,49.8057,351278.47903947,0
+COLM.US,D,20151030,000000,58.4059,61.1418,50.0846,50.8112,1327061.3590151,0
+COLM.US,D,20151102,000000,50.6777,51.1889,49.0018,51.0396,520297.78966021,0
+COLM.US,D,20151103,000000,51.1444,52.1876,50.9556,51.6725,291041.22211134,0
+COLM.US,D,20151104,000000,51.8,52.7887,50.7648,51.18,241797.5679839,0
+COLM.US,D,20151105,000000,51.3739,52.0254,50.8112,51.5044,199604.18111712,0
+COLM.US,D,20151106,000000,51.2631,52.1421,50.3939,51.7426,426735.85818908,0
+COLM.US,D,20151109,000000,51.5419,52.2539,50.5403,50.8824,607617.53930195,0
+COLM.US,D,20151110,000000,50.8824,51.2908,49.4932,51.1444,140880.94658022,0
+COLM.US,D,20151111,000000,50.919,51.5044,47.3279,47.5196,553040.92587662,0
+COLM.US,D,20151112,000000,47.6057,48.0694,45.0388,45.1565,1084599.3202823,0
+COLM.US,D,20151113,000000,44.7521,46.0395,43.1375,45.461,546134.27329833,0
+COLM.US,D,20151116,000000,44.9934,46.2233,44.8332,46.1315,270746.04019769,0
+COLM.US,D,20151117,000000,45.5451,45.5551,43.0702,44.233,642384.42889498,0
+COLM.US,D,20151118,000000,44.2607,45.468,44.2607,44.9795,394723.94320773,0
+COLM.US,D,20151119,000000,43.0623,44.1974,42.0875,43.3798,944803.57478808,0
+COLM.US,D,20151120,000000,43.8277,45.7123,43.8277,44.9795,558685.38744337,0
+COLM.US,D,20151123,000000,44.942,47.1163,44.848,46.605,321032.41782905,0
+COLM.US,D,20151124,000000,46.1699,47.6106,46.1403,47.2932,332456.86467694,0
+COLM.US,D,20151125,000000,47.2932,47.8973,46.9699,47.042,279504.51308214,0
+COLM.US,D,20151127,000000,47.3318,47.3516,45.5451,45.8397,134157.35215345,0
+COLM.US,D,20151130,000000,44.6147,45.5738,43.261,43.5271,830658.22066748,0
+COLM.US,D,20151201,000000,43.8632,45.0349,43.6853,44.7086,388605.14864065,0
+COLM.US,D,20151202,000000,44.4792,44.9509,43.4915,43.7337,485591.58232736,0
+COLM.US,D,20151203,000000,44.145,44.233,42.1399,42.6095,454367.5253572,0
+COLM.US,D,20151204,000000,42.3742,43.2324,42.3742,42.8319,404409.84330176,0
+COLM.US,D,20151207,000000,42.8032,43.0001,41.7325,42.1913,396019.50946235,0
+COLM.US,D,20151208,000000,41.8759,43.0001,41.4932,42.6816,525587.26000499,0
+COLM.US,D,20151209,000000,42.748,43.3431,41.7622,42.2842,275199.10672312,0
+COLM.US,D,20151210,000000,42.2288,42.9812,41.7709,42.1546,248305.74038705,0
+COLM.US,D,20151211,000000,41.1877,42.7934,40.4876,41.7424,407636.11680076,0
+COLM.US,D,20151214,000000,41.4932,42.125,40.723,40.9048,402090.76959228,0
+COLM.US,D,20151215,000000,41.6671,42.1991,40.8317,41.3241,299302.10046239,0
+COLM.US,D,20151216,000000,41.7128,42.1646,40.8969,41.2984,219147.91437567,0
+COLM.US,D,20151217,000000,41.3518,41.4734,40.5054,40.8782,217641.98295247,0
+COLM.US,D,20151218,000000,41.2885,42.7835,41.2697,42.1814,827753.56314737,0
+COLM.US,D,20151221,000000,42.219,42.8032,41.597,42.3742,424636.25198723,0
+COLM.US,D,20151222,000000,42.7103,42.7103,42.0014,42.384,311840.06678439,0
+COLM.US,D,20151223,000000,42.7558,43.1088,42.384,43.0198,224208.81487379,0
+COLM.US,D,20151224,000000,43.0198,43.6902,42.8794,43.3431,368148.14736654,0
+COLM.US,D,20151228,000000,42.9901,44.2607,42.9249,44.0777,473697.85933415,0
+COLM.US,D,20151229,000000,44.5396,46.3351,44.5059,46.1966,742832.78552435,0
+COLM.US,D,20151230,000000,45.908,46.3451,44.7185,45.2672,872906.2215684,0
+COLM.US,D,20151231,000000,45.0803,45.7211,45.0803,45.3246,338504.86327381,0
+COLM.US,D,20160104,000000,44.5228,45.9465,44.3022,45.8981,1620797.8848489,0
+COLM.US,D,20160105,000000,46.2423,47.573,45.8882,47.1073,867664.28566077,0
+COLM.US,D,20160106,000000,46.4291,47.1232,45.7123,46.4014,750139.94101974,0
+COLM.US,D,20160107,000000,45.6696,46.8751,45.5007,46.1799,800811.65100318,0
+COLM.US,D,20160108,000000,46.1799,46.8474,42.8122,43.0298,950628.06039333,0
+COLM.US,D,20160111,000000,42.6738,43.7713,41.6514,42.7647,461084.04018694,0
+COLM.US,D,20160112,000000,43.261,44.9994,42.9615,44.5228,440059.65978027,0
+COLM.US,D,20160113,000000,44.5494,44.848,42.8319,43.0702,497036.25659529,0
+COLM.US,D,20160114,000000,43.09,43.5369,41.4833,42.8883,249517.36284843,0
+COLM.US,D,20160115,000000,41.858,43.1563,41.7225,42.8032,333506.66777786,0
+COLM.US,D,20160119,000000,43.4628,44.0303,41.9589,42.3742,410651.01376018,0
+COLM.US,D,20160120,000000,41.6671,43.4816,40.8406,43.0376,403346.89237779,0
+COLM.US,D,20160121,000000,43.0099,44.7274,41.2401,43.8731,677140.193407,0
+COLM.US,D,20160122,000000,44.8382,45.8684,44.6237,45.4067,306644.65394288,0
+COLM.US,D,20160125,000000,45.2119,47.0322,44.9894,45.8981,962525.82887053,0
+COLM.US,D,20160126,000000,46.0098,48.018,45.7498,47.5631,482018.40857438,0
+COLM.US,D,20160127,000000,47.2675,48.279,46.6782,47.4574,316137.38217538,0
+COLM.US,D,20160128,000000,48.1198,49.773,47.8686,49.5891,910514.05230837,0
+COLM.US,D,20160129,000000,49.6642,51.4569,49.5129,51.2898,605877.98117709,0
+COLM.US,D,20160201,000000,50.5186,51.0406,49.1699,50.4168,417878.27094636,0
+COLM.US,D,20160202,000000,49.9243,50.5552,49.4121,49.8868,338305.62318626,0
+COLM.US,D,20160203,000000,50.4445,50.4445,48.5578,49.9441,297874.04460641,0
+COLM.US,D,20160204,000000,48.8367,49.2657,47.5345,48.6112,568856.74561875,0
+COLM.US,D,20160205,000000,48.0012,48.5658,45.3711,45.4235,777367.05978674,0
+COLM.US,D,20160208,000000,44.9894,46.1502,44.2064,45.7123,660371.66218019,0
+COLM.US,D,20160209,000000,44.8035,45.5264,43.2126,43.614,805790.63045007,0
+COLM.US,D,20160210,000000,43.8534,45.3889,43.6853,44.2419,563806.97020166,0
+COLM.US,D,20160211,000000,44.2805,46.0118,42.8319,44.5593,705826.72053106,0
+COLM.US,D,20160212,000000,51.9987,53.1684,49.4952,51.6269,2589183.5973098,0
+COLM.US,D,20160216,000000,52.1441,54.3402,43.623,54.2264,32719.874683326,0
+COLM.US,D,20160217,000000,54.4973,55.1479,54.0968,54.6645,364834.8959613,0
+COLM.US,D,20160218,000000,54.9531,55.3318,53.9396,54.3766,277685.05664806,0
+COLM.US,D,20160219,000000,54.0069,54.4993,52.6177,54.3945,340515.46882742,0
+COLM.US,D,20160222,000000,54.8414,55.0332,54.0069,54.2264,354632.18528483,0
+COLM.US,D,20160223,000000,54.2264,54.8829,53.5382,54.3668,272378.39299624,0
+COLM.US,D,20160224,000000,53.7261,55.6126,53.2623,55.4238,230619.89566069,0
+COLM.US,D,20160225,000000,55.2793,56.4204,55.1202,56.199,447634.82859141,0
+COLM.US,D,20160226,000000,56.4116,56.4204,54.6545,54.9076,394499.4188451,0
+COLM.US,D,20160229,000000,54.7099,56.5776,54.7099,55.324,407237.63662566,0
+COLM.US,D,20160301,000000,55.4535,56.0299,54.9531,55.8263,307666.13865574,0
+COLM.US,D,20160302,000000,55.5494,56.545,55.5197,55.9655,227552.40740913,0
+COLM.US,D,20160303,000000,55.9201,56.2089,55.305,55.7026,256645.50567633,0
+COLM.US,D,20160304,000000,55.666,56.4788,55.2596,55.9014,331441.4481901,0
+COLM.US,D,20160307,000000,55.4327,56.2899,55.1855,56.1248,321819.26446924,0
+COLM.US,D,20160308,000000,55.6937,56.2444,54.4202,54.4933,321905.23100448,0
+COLM.US,D,20160309,000000,54.7721,55.7224,54.2679,55.3754,275324.51672747,0
+COLM.US,D,20160310,000000,55.846,56.8338,55.2498,55.836,443539.78740098,0
+COLM.US,D,20160311,000000,56.5796,58.0914,56.2267,57.3361,315535.6164287,0
+COLM.US,D,20160314,000000,57.2224,57.6812,55.9378,56.2444,268853.7650514,0
+COLM.US,D,20160315,000000,56.0586,56.5174,55.7412,56.19,284671.60753556,0
+COLM.US,D,20160316,000000,55.7699,56.0121,54.5665,55.4821,216150.21072331,0
+COLM.US,D,20160317,000000,55.2953,57.2055,55.0224,56.9514,214895.09930881,0
+COLM.US,D,20160318,000000,57.2421,57.4487,56.626,56.6547,265211.81807024,0
+COLM.US,D,20160321,000000,56.4126,57.0661,56.0586,56.6934,226091.98768106,0
+COLM.US,D,20160322,000000,55.9835,56.282,54.5388,55.9755,482062.9088985,0
+COLM.US,D,20160323,000000,55.5395,56.1624,55.2221,55.5197,291878.63730167,0
+COLM.US,D,20160324,000000,55.3951,55.6393,54.3629,55.5009,248087.28425045,0
+COLM.US,D,20160328,000000,55.7125,56.5974,55.2953,56.0486,209958.59744403,0
+COLM.US,D,20160329,000000,55.7787,57.4843,55.6295,57.2055,187102.62415123,0
+COLM.US,D,20160330,000000,57.2608,57.5487,56.626,56.7961,181336.79806414,0
+COLM.US,D,20160331,000000,56.7131,57.2698,55.9568,56.0121,235185.22436743,0
+COLM.US,D,20160401,000000,56.0209,57.2698,55.5859,57.2698,275669.39423943,0
+COLM.US,D,20160404,000000,57.3093,57.3182,55.9478,55.9755,246059.48538979,0
+COLM.US,D,20160405,000000,55.6205,56.4224,55.2032,55.2953,265044.94185477,0
+COLM.US,D,20160406,000000,55.2676,56.7131,54.6328,56.282,272535.15550169,0
+COLM.US,D,20160407,000000,56.1347,56.3562,54.968,55.6937,217623.77827442,0
+COLM.US,D,20160408,000000,56.0121,56.0121,53.9041,54.614,315572.02578481,0
+COLM.US,D,20160411,000000,54.8483,55.666,53.8843,54.001,191815.61302439,0
+COLM.US,D,20160412,000000,54.2778,55.4139,53.5876,54.9947,243289.34021305,0
+COLM.US,D,20160413,000000,55.1855,56.4887,54.3906,56.3295,287177.78488055,0
+COLM.US,D,20160414,000000,56.4788,56.8505,55.7313,56.4887,364263.47134471,0
+COLM.US,D,20160415,000000,56.1624,57.0484,56.0339,56.4698,501825.09829366,0
+COLM.US,D,20160418,000000,56.2741,57.6248,56.2741,57.5041,417281.56205469,0
+COLM.US,D,20160419,000000,57.7098,58.3713,57.0008,57.3093,630796.13994463,0
+COLM.US,D,20160420,000000,57.5584,58.2032,57.0661,57.1026,345159.6844724,0
+COLM.US,D,20160421,000000,57.6445,58.4088,57.1363,57.5297,431812.94062324,0
+COLM.US,D,20160422,000000,58.2476,58.4088,56.6449,57.3093,512884.44020954,0
+COLM.US,D,20160425,000000,57.4409,57.96,56.7596,57.5387,264468.46038317,0
+COLM.US,D,20160426,000000,57.4754,58.6778,56.9712,58.303,321301.4425158,0
+COLM.US,D,20160427,000000,58.2932,58.5749,57.1215,57.4122,215631.37739886,0
+COLM.US,D,20160428,000000,57.168,57.7948,55.8549,56.0763,449064.9071894,0
+COLM.US,D,20160429,000000,54.792,55.1855,53.1061,54.5951,534945.4758941,0
+COLM.US,D,20160502,000000,54.6417,55.9478,54.438,55.9281,560383.47935711,0
+COLM.US,D,20160503,000000,55.2676,56.3562,55.1182,55.4327,380173.34859012,0
+COLM.US,D,20160504,000000,55.2221,55.9755,54.4557,54.5121,252282.45117016,0
+COLM.US,D,20160505,000000,54.697,54.697,53.6974,53.8576,296322.60148808,0
+COLM.US,D,20160506,000000,53.8506,54.1937,53.1872,53.9337,153654.56234587,0
+COLM.US,D,20160509,000000,53.8843,54.5477,53.3751,53.9337,223089.22717367,0
+COLM.US,D,20160510,000000,53.9633,54.6041,53.4937,53.7637,383855.75041139,0
+COLM.US,D,20160511,000000,53.1872,53.1911,48.9088,49.8699,798658.44213817,0
+COLM.US,D,20160512,000000,50.1379,50.8052,49.6395,50.3267,322098.40286601,0
+COLM.US,D,20160513,000000,50.0836,50.8212,49.2737,49.5051,294822.73829089,0
+COLM.US,D,20160516,000000,49.4221,50.2427,49.4221,49.6198,265120.79467999,0
+COLM.US,D,20160517,000000,49.337,50.1103,48.8802,49.2648,399694.8316866,0
+COLM.US,D,20160518,000000,48.8604,49.5851,48.4223,48.981,223112.48870673,0
+COLM.US,D,20160519,000000,49.0858,50.1497,48.3462,48.9346,172576.30243768,0
+COLM.US,D,20160520,000000,49.2055,49.8027,48.7972,49.6494,178715.32442482,0
+COLM.US,D,20160523,000000,49.7671,50.4701,49.3201,49.3736,211064.02595011,0
+COLM.US,D,20160524,000000,49.4398,49.9826,49.4368,49.6652,205419.56438335,0
+COLM.US,D,20160525,000000,49.9372,49.9372,49.332,49.5901,203830.70053792,0
+COLM.US,D,20160526,000000,49.9648,50.2723,49.5436,49.5624,230788.79461816,0
+COLM.US,D,20160527,000000,49.5526,50.3089,49.5526,49.9085,196240.36116173,0
+COLM.US,D,20160531,000000,49.9648,49.9648,49.4585,49.7196,160003.9495016,0
+COLM.US,D,20160601,000000,49.1502,50.2446,49.1502,49.9272,326478.65067925,0
+COLM.US,D,20160602,000000,49.8709,50.9625,49.6752,50.9625,247916.36255096,0
+COLM.US,D,20160603,000000,50.6926,51.1355,50.2635,50.8794,247855.68029081,0
+COLM.US,D,20160606,000000,50.9912,51.965,50.9714,51.7673,231176.14971224,0
+COLM.US,D,20160607,000000,51.4974,52.9835,51.2591,52.7808,276875.9598458,0
+COLM.US,D,20160608,000000,53.0122,54.5635,52.6859,54.3135,328905.94108602,0
+COLM.US,D,20160609,000000,54.1255,54.4904,53.5244,54.1612,167292.90031894,0
+COLM.US,D,20160610,000000,52.9736,53.7054,52.9736,53.1724,232520.261775,0
+COLM.US,D,20160613,000000,53.1536,53.3781,52.6275,52.7235,194453.26859975,0
+COLM.US,D,20160614,000000,52.0047,53.0508,52.0047,52.8441,202010.23273284,0
+COLM.US,D,20160615,000000,52.5426,54.4904,52.5426,53.9386,256787.09761673,0
+COLM.US,D,20160616,000000,53.8892,54.0247,53.0309,53.9585,143423.53328131,0
+COLM.US,D,20160617,000000,54.0968,54.9551,53.6597,54.6951,412269.2073647,0
+COLM.US,D,20160620,000000,55.1261,55.7323,54.6852,55.0401,272350.07460817,0
+COLM.US,D,20160621,000000,55.2765,55.9034,55.1648,55.6403,182148.92897941,0
+COLM.US,D,20160622,000000,55.7135,55.9765,54.5447,54.5447,176307.2500671,0
+COLM.US,D,20160623,000000,55.0777,55.3754,54.5635,55.1261,112328.93179952,0
+COLM.US,D,20160624,000000,53.0794,53.5639,51.1988,53.0222,326680.92487982,0
+COLM.US,D,20160627,000000,52.7531,52.7531,50.4513,51.2186,256877.10963598,0
+COLM.US,D,20160628,000000,51.6932,51.8999,50.7905,51.2997,213930.25137211,0
+COLM.US,D,20160629,000000,51.8148,53.0409,51.7673,53.0222,190527.12636678,0
+COLM.US,D,20160630,000000,53.0222,53.8546,52.2459,53.8052,161607.98391208,0
+COLM.US,D,20160701,000000,53.7874,54.6752,53.7874,54.1413,99740.396927389,0
+COLM.US,D,20160705,000000,53.7775,53.8349,52.5059,52.7907,171287.81578009,0
+COLM.US,D,20160706,000000,52.7235,53.3869,52.4713,53.2841,254740.08270702,0
+COLM.US,D,20160707,000000,53.2653,54.0524,53.2653,54.0157,84920.777623026,0
+COLM.US,D,20160708,000000,54.6752,55.7234,54.3737,55.6126,148546.12741061,0
+COLM.US,D,20160711,000000,55.9855,56.9386,55.4722,56.6687,210236.7244698,0
+COLM.US,D,20160712,000000,56.5392,57.689,56.4254,57.3054,190200.45353288,0
+COLM.US,D,20160713,000000,57.4813,57.7829,57.0255,57.5851,126031.99751677,0
+COLM.US,D,20160714,000000,57.4913,57.9115,57.2758,57.3805,167065.3418433,0
+COLM.US,D,20160715,000000,57.8719,57.959,57.1541,57.3519,113531.45192188,0
+COLM.US,D,20160718,000000,57.1837,57.8719,56.8941,57.4191,68762.103110924,0
+COLM.US,D,20160719,000000,57.4191,57.4289,56.6687,56.7625,88923.784052199,0
+COLM.US,D,20160720,000000,57.1274,57.5011,57.0819,57.2184,87098.259392103,0
+COLM.US,D,20160721,000000,56.9563,57.3419,56.4728,56.5659,66811.168446479,0
+COLM.US,D,20160722,000000,56.2761,57.0898,55.6492,56.5025,148028.30545717,0
+COLM.US,D,20160725,000000,56.63,57.1917,56.4441,56.5836,144092.04951417,0
+COLM.US,D,20160726,000000,56.3987,57.2154,55.9765,56.5025,96473.668588271,0
+COLM.US,D,20160727,000000,56.9296,56.9296,55.2399,55.4525,342263.1179203,0
+COLM.US,D,20160728,000000,55.0401,55.9251,54.6011,55.6126,151996.92527225,0
+COLM.US,D,20160729,000000,56.5489,57.3054,51.2818,53.5342,560994.3474428,0
+COLM.US,D,20160801,000000,53.2169,53.9673,52.7808,53.207,440937.52981071,0
+COLM.US,D,20160802,000000,52.7808,53.3009,51.1158,51.1355,356832.92858697,0
+COLM.US,D,20160803,000000,50.3673,51.1257,49.6574,50.7411,162089.39650941,0
+COLM.US,D,20160804,000000,50.6076,51.4123,50.0943,50.5077,161756.65544948,0
+COLM.US,D,20160805,000000,50.9447,51.2275,49.8027,51.0277,223078.10209264,0
+COLM.US,D,20160808,000000,51.2087,52.0304,50.7508,50.9714,162754.87862928,0
+COLM.US,D,20160809,000000,50.7805,51.0771,50.3,50.3574,158338.22145994,0
+COLM.US,D,20160810,000000,50.1597,50.8626,50.0025,50.4879,136269.09480735,0
+COLM.US,D,20160811,000000,50.8527,52.0591,50.4879,51.3749,267012.05845526,0
+COLM.US,D,20160812,000000,50.8626,51.621,50.8626,51.3846,181737.30098125,0
+COLM.US,D,20160815,000000,51.273,52.7433,51.273,52.6562,395531.01726799,0
+COLM.US,D,20160816,000000,52.5346,53.2762,52.4011,53.0517,255859.67040714,0
+COLM.US,D,20160817,000000,52.9648,53.4067,52.3389,52.7907,248199.54643176,0
+COLM.US,D,20160818,000000,53.0319,53.2287,52.5613,53.1556,147752.2011734,0
+COLM.US,D,20160819,000000,53.1644,53.8665,53.1644,53.7448,157147.83778962,0
+COLM.US,D,20160822,000000,53.7448,53.7952,53.0319,53.2584,154256.32809255,0
+COLM.US,D,20160823,000000,53.5669,53.8576,53.2584,53.6243,128117.44452459,0
+COLM.US,D,20160824,000000,53.4453,53.5669,53.118,53.4651,105645.79221287,0
+COLM.US,D,20160825,000000,53.2188,53.7904,53.1832,53.7171,225354.69821999,0
+COLM.US,D,20160826,000000,53.6045,53.8388,53.3701,53.4453,242502.49357286,0
+COLM.US,D,20160829,000000,53.7271,54.0287,53.5175,53.8576,173245.83004155,0
+COLM.US,D,20160830,000000,53.4651,53.4651,51.6181,52.0304,389037.00405885,0
+COLM.US,D,20160831,000000,51.8307,53.3315,51.8307,52.6859,354122.4542994,0
+COLM.US,D,20160901,000000,52.5702,53.5095,52.1668,53.4838,293694.04825173,0
+COLM.US,D,20160902,000000,53.4651,53.4651,52.6523,53.3504,342002.18420158,0
+COLM.US,D,20160906,000000,53.4651,53.4651,52.2726,52.5702,308876.74974612,0
+COLM.US,D,20160907,000000,52.7057,53.1358,52.0669,53.0369,146806.56928576,0
+COLM.US,D,20160908,000000,52.8649,52.8649,52.1401,52.2914,259456.10569317,0
+COLM.US,D,20160909,000000,52.0936,52.1401,50.9487,50.9674,262481.11636262,0
+COLM.US,D,20160912,000000,50.8755,51.7189,50.648,51.6902,189616.89246425,0
+COLM.US,D,20160913,000000,51.2414,51.5884,50.3208,50.5275,247837.47561274,0
+COLM.US,D,20160914,000000,50.6303,51.0139,50.2694,50.4355,168373.04454995,0
+COLM.US,D,20160915,000000,50.1804,50.9862,49.6841,50.7746,350654.46313073,0
+COLM.US,D,20160916,000000,50.7746,50.8192,50.1617,50.4355,328353.73251849,0
+COLM.US,D,20160919,000000,50.8567,51.6082,50.4632,51.3432,167143.21741052,0
+COLM.US,D,20160920,000000,52.6859,53.4166,52.3389,52.9845,532366.47983691,0
+COLM.US,D,20160921,000000,53.0903,54.0287,53.0706,54,251375.25138062,0
+COLM.US,D,20160922,000000,54.2136,54.7474,54.1206,54.2511,149062.93799305,0
+COLM.US,D,20160923,000000,54.1295,54.5418,53.5846,53.644,116868.97623119,0
+COLM.US,D,20160926,000000,53.4552,53.7715,52.2252,52.235,199418.0888526,0
+COLM.US,D,20160927,000000,52.2914,52.9084,51.9078,52.8817,137765.92389153,0
+COLM.US,D,20160928,000000,52.7333,52.9459,52.1401,52.9361,274862.32017918,0
+COLM.US,D,20160929,000000,52.8451,53.0419,52.4061,52.5426,171766.19426442,0
+COLM.US,D,20160930,000000,53.3504,53.5175,52.8075,53.1902,406631.82539497,0
+COLM.US,D,20161003,000000,53.0032,53.6143,52.6226,53.2287,142475.87865167,0
+COLM.US,D,20161004,000000,53.1832,53.8388,53.0706,53.474,86033.28572613,0
+COLM.US,D,20161005,000000,53.5472,53.5472,53.0222,53.1003,157435.06715442,0
+COLM.US,D,20161006,000000,53.0903,53.2287,52.5346,53.1644,104828.6044426,0
+COLM.US,D,20161007,000000,54.2412,54.7009,53.8092,54.5883,255786.85169494,0
+COLM.US,D,20161010,000000,54.8355,55.667,54.6635,55.6403,201569.27497561,0
+COLM.US,D,20161011,000000,55.321,55.847,55.3031,55.5286,339919.77130676,0
+COLM.US,D,20161012,000000,55.7323,56.4748,55.5335,56.3344,216842.99986024,0
+COLM.US,D,20161013,000000,55.8559,56.9159,55.4218,56.4461,252317.84915526,0
+COLM.US,D,20161014,000000,56.8782,56.8782,56.0496,56.2691,198914.4260932,0
+COLM.US,D,20161017,000000,56.3809,56.3809,55.4515,55.5484,138746.95376426,0
+COLM.US,D,20161018,000000,56.2316,56.7003,55.7323,56.3809,171977.57080402,0
+COLM.US,D,20161019,000000,56.6517,57.0197,56.4174,56.8979,110256.63261474,0
+COLM.US,D,20161020,000000,56.5589,56.8772,55.8657,56.2948,258793.65768633,0
+COLM.US,D,20161021,000000,56.2394,56.2394,55.2566,56.2394,181631.10702596,0
+COLM.US,D,20161024,000000,56.2128,57.0197,55.4712,55.9211,200399.11872534,0
+COLM.US,D,20161025,000000,55.3842,55.495,54.3746,54.4766,347109.60776583,0
+COLM.US,D,20161026,000000,54.3085,54.6635,53.5481,53.9802,229953.40216983,0
+COLM.US,D,20161027,000000,54.1562,54.3717,52.5159,52.7057,469500.66967244,0
+COLM.US,D,20161028,000000,51.7743,54.3826,49.7107,54.346,1088215.9829883,0
+COLM.US,D,20161031,000000,54.4023,54.4123,53.118,53.126,637644.13300475,0
+COLM.US,D,20161101,000000,53.1556,53.3978,52.1401,52.4882,297746.61186005,0
+COLM.US,D,20161102,000000,52.9648,54.0919,52.2776,53.3978,331146.12785728,0
+COLM.US,D,20161103,000000,53.2762,53.2762,52.1757,52.2627,204920.95847897,0
+COLM.US,D,20161104,000000,52.5346,53.6994,52.5346,52.6275,131533.85577212,0
+COLM.US,D,20161107,000000,53.3889,53.4364,52.7907,53.1358,362801.02887463,0
+COLM.US,D,20161108,000000,53.0903,53.6143,52.7808,53.3504,189947.61078217,0
+COLM.US,D,20161109,000000,52.5801,54.2412,50.9487,54.1562,359978.29240574,0
+COLM.US,D,20161110,000000,54.7573,55.7609,54.4677,55.1054,318892.35678707,0
+COLM.US,D,20161111,000000,54.5597,55.4515,54.1562,55.2289,348223.12723994,0
+COLM.US,D,20161114,000000,55.6126,56.812,55.3842,56.7467,357102.96464472,0
+COLM.US,D,20161115,000000,56.7003,56.728,55.1281,55.8341,196365.77116608,0
+COLM.US,D,20161116,000000,55.8341,56.1357,55.5345,55.8243,162707.34419214,0
+COLM.US,D,20161117,000000,55.9378,56.5756,55.3347,56.1456,193417.62469285,0
+COLM.US,D,20161118,000000,56.0596,56.0596,54.6475,54.9126,151248.51073015,0
+COLM.US,D,20161121,000000,54.9225,55.6562,54.8612,55.5444,286322.16501217,0
+COLM.US,D,20161122,000000,55.9281,56.8979,55.7896,56.3512,326937.81311453,0
+COLM.US,D,20161123,000000,56.0596,56.6627,55.8627,56.3512,203942.96271923,0
+COLM.US,D,20161125,000000,56.6143,56.8605,56.0131,56.8218,65540.886466934,0
+COLM.US,D,20161128,000000,56.5499,56.8218,55.3714,56.0596,206982.13258271,0
+COLM.US,D,20161129,000000,55.9845,55.9932,54.6951,55.0431,325647.30371493,0
+COLM.US,D,20161130,000000,55.0807,55.5345,53.3405,53.4997,258102.8912914,0
+COLM.US,D,20161201,000000,53.5472,54.8572,53.4651,54.8384,212628.61689148,0
+COLM.US,D,20161202,000000,54.6198,54.958,54.2343,54.8572,313505.79482604,0
+COLM.US,D,20161205,000000,55.3347,56.4264,55.1775,56.3038,248691.07273913,0
+COLM.US,D,20161206,000000,56.6231,56.6231,55.8727,56.2771,188617.65791346,0
+COLM.US,D,20161207,000000,56.2938,58.4781,55.9932,58.1311,320045.31973029,0
+COLM.US,D,20161208,000000,58.5255,59.5409,57.7928,59.4935,303069.45744792,0
+COLM.US,D,20161209,000000,59.7644,59.7821,59.2878,59.4441,255829.32927705,0
+COLM.US,D,20161212,000000,59.4836,59.4836,58.2506,58.6837,205246.61994187,0
+COLM.US,D,20161213,000000,59.0614,59.1732,57.7444,57.864,190501.84209171,0
+COLM.US,D,20161214,000000,57.7731,57.9313,56.9246,57.1413,226601.71866648,0
+COLM.US,D,20161215,000000,57.5447,57.5447,55.7649,55.9378,227939.7625032,0
+COLM.US,D,20161216,000000,56.1169,56.6231,55.0144,55.4574,550762.30700725,0
+COLM.US,D,20161219,000000,55.7679,55.9665,54.2155,54.5181,294710.47610958,0
+COLM.US,D,20161220,000000,54.8008,54.962,54.1582,54.4796,298782.25576694,0
+COLM.US,D,20161221,000000,54.5082,54.5626,53.3592,53.9633,288188.14451237,0
+COLM.US,D,20161222,000000,53.9337,53.9337,52.8718,53.1348,258404.27985024,0
+COLM.US,D,20161223,000000,53.1071,54.262,53.1071,53.2752,314783.1564026,0
+COLM.US,D,20161227,000000,53.1902,54.5912,53.1902,54.2708,225527.64266148,0
+COLM.US,D,20161228,000000,54.3479,54.3479,53.654,53.9041,187877.33433939,0
+COLM.US,D,20161229,000000,54.1137,54.4796,53.7725,54.3766,173581.6052145,0
+COLM.US,D,20161230,000000,54.7049,55.2696,53.8546,54.8474,359968.17869571,0
+COLM.US,D,20170103,000000,55.2616,55.6186,53.0883,53.6243,444978.968338,0
+COLM.US,D,20170104,000000,53.7271,54.8245,53.5472,53.8843,333991.11448821,0
+COLM.US,D,20170105,000000,53.4255,54.2659,51.978,52.8887,430009.66612522,0
+COLM.US,D,20170106,000000,52.9163,53.4255,52.3834,52.5406,449359.21615123,0
+COLM.US,D,20170109,000000,52.5584,53.2851,52.2212,52.503,289113.54897996,0
+COLM.US,D,20170110,000000,52.5771,54.0484,52.5227,53.0784,228312.95840325,0
+COLM.US,D,20170111,000000,53.3592,53.3592,51.9592,52.3161,277192.51896969,0
+COLM.US,D,20170112,000000,52.0985,52.2499,51.3649,51.622,212071.35146892,0
+COLM.US,D,20170113,000000,52.4842,52.9825,52.1194,52.9628,247058.71994058,0
+COLM.US,D,20170117,000000,52.7877,53.9633,52.7877,53.7271,354701.96988401,0
+COLM.US,D,20170118,000000,53.6627,53.6627,51.4113,52.3073,403202.26632439,0
+COLM.US,D,20170119,000000,52.4476,52.5406,51.5924,51.8929,394661.23820555,0
+COLM.US,D,20170120,000000,52.2686,52.587,51.9325,52.0985,228550.63058892,0
+COLM.US,D,20170123,000000,51.7783,52.7027,51.1118,52.2499,424341.9430254,0
+COLM.US,D,20170124,000000,52.5129,53.116,52.231,52.8629,203143.979627,0
+COLM.US,D,20170125,000000,53.2663,53.7558,52.8975,53.0883,301601.9581228,0
+COLM.US,D,20170126,000000,53.1734,53.4838,52.2113,52.231,194905.351438,0
+COLM.US,D,20170127,000000,52.3636,52.5673,51.4687,51.797,445324.85722097,0
+COLM.US,D,20170130,000000,50.1043,51.0891,49.6632,50.9506,856960.94633789,0
+COLM.US,D,20170131,000000,50.0123,51.3649,48.8733,51.1504,856819.35439751,0
+COLM.US,D,20170201,000000,51.272,52.5771,51.0159,51.7783,474766.87848414,0
+COLM.US,D,20170202,000000,51.2908,51.8831,50.7658,50.8676,431499.41561237,0
+COLM.US,D,20170203,000000,50.4445,50.8489,48.7882,48.9098,1364855.2820195,0
+COLM.US,D,20170206,000000,48.6943,50.9783,48.6943,49.9164,855755.39210253,0
+COLM.US,D,20170207,000000,49.8601,50.9032,49.8601,49.9362,603293.92826487,0
+COLM.US,D,20170208,000000,49.8798,50.6402,49.5406,50.6016,850993.85742123,0
+COLM.US,D,20170209,000000,50.6777,51.3926,50.0598,50.131,1184843.379969,0
+COLM.US,D,20170210,000000,52.6929,57.3024,52.6829,56.285,2047591.3911852,0
+COLM.US,D,20170213,000000,55.7866,56.1822,54.5527,54.6288,830129.27363301,0
+COLM.US,D,20170214,000000,54.442,55.6562,54.3668,54.8839,455517.45418741,0
+COLM.US,D,20170215,000000,54.7426,54.791,53.7627,54.1137,465240.77500855,0
+COLM.US,D,20170216,000000,54.0573,54.7613,53.1734,53.3968,364301.90344282,0
+COLM.US,D,20170217,000000,53.3879,53.644,52.853,53.4453,437527.1867892,0
+COLM.US,D,20170221,000000,53.3305,54.3569,52.5079,52.7591,618614.17621563,0
+COLM.US,D,20170222,000000,52.9064,53.2129,52.4476,52.7877,290893.56194493,0
+COLM.US,D,20170223,000000,52.8718,53.2327,52.1401,52.2587,358091.07411448,0
+COLM.US,D,20170224,000000,52.0718,52.944,51.8929,52.4298,239308.58394595,0
+COLM.US,D,20170227,000000,52.4199,53.5768,52.4199,53.3494,399117.338844,0
+COLM.US,D,20170228,000000,53.116,53.5372,51.3462,51.7139,433401.80446868,0
+COLM.US,D,20170301,000000,52.4121,52.6829,51.44,52.3437,293136.78282918,0
+COLM.US,D,20170302,000000,52.2874,52.7779,51.7041,52.4575,420649.4274941,0
+COLM.US,D,20170303,000000,52.4298,52.4298,51.5113,51.7783,277518.18043259,0
+COLM.US,D,20170306,000000,51.5725,51.968,51.272,51.8158,174687.03372058,0
+COLM.US,D,20170307,000000,51.7139,51.9216,51.2977,51.7139,215715.32119209,0
+COLM.US,D,20170308,000000,51.8534,52.3092,51.7139,52.1095,184670.27688944,0
+COLM.US,D,20170309,000000,52.1559,52.4862,51.9126,52.0631,279445.85356396,0
+COLM.US,D,20170310,000000,52.4141,52.6949,51.979,52.3754,203825.6436829,0
+COLM.US,D,20170313,000000,52.6859,52.766,52.2419,52.4595,206423.85578916,0
+COLM.US,D,20170314,000000,52.4595,53.299,52.4595,52.9668,236178.39069222,0
+COLM.US,D,20170315,000000,53.0241,54.2601,52.9668,53.9792,252161.08664981,0
+COLM.US,D,20170316,000000,54.0376,54.4884,53.6687,54.1018,294849.03393697,0
+COLM.US,D,20170317,000000,53.8734,54.2698,53.7151,54.1374,824183.42350741,0
+COLM.US,D,20170320,000000,54.1374,54.3372,53.471,54.2995,597239.86144198,0
+COLM.US,D,20170321,000000,54.4884,54.5527,53.2713,54.2798,341511.6692652,0
+COLM.US,D,20170322,000000,54.0554,54.2698,53.1902,54.2324,272143.75492359,0
+COLM.US,D,20170323,000000,54.3756,54.6198,53.5629,54.3756,344886.61430162,0
+COLM.US,D,20170324,000000,54.4884,54.8483,54.166,54.6101,257589.11482197,0
+COLM.US,D,20170327,000000,54.175,55.226,53.8269,55.1696,262276.81942006,0
+COLM.US,D,20170328,000000,55.0718,55.2439,54.5824,54.9758,369238.40530759,0
+COLM.US,D,20170329,000000,54.876,56.2424,54.876,56.0724,229509.41029959,0
+COLM.US,D,20170330,000000,55.5751,55.6947,55.0154,55.5751,228526.35768486,0
+COLM.US,D,20170331,000000,55.6205,55.7807,55.3634,55.4505,206980.10984071,0
+COLM.US,D,20170403,000000,55.6393,55.6947,54.9333,55.0342,275895.94134406,0
+COLM.US,D,20170404,000000,54.958,55.1696,53.9456,54.442,255382.3032938,0
+COLM.US,D,20170405,000000,54.6565,54.7426,53.8072,54.0474,243848.62837762,0
+COLM.US,D,20170406,000000,54.175,55.0619,54.175,54.7524,190292.48829413,0
+COLM.US,D,20170407,000000,54.6388,55.0619,54.3846,54.876,191676.04382599,0
+COLM.US,D,20170410,000000,54.8107,55.9221,54.6475,55.3279,154675.03568772,0
+COLM.US,D,20170411,000000,55.1983,55.7748,55.1983,55.6116,235466.38550622,0
+COLM.US,D,20170412,000000,55.4989,55.7293,54.9857,55.226,210223.57664676,0
+COLM.US,D,20170413,000000,55.3357,55.4208,54.7149,54.8008,128960.92794094,0
+COLM.US,D,20170417,000000,54.968,55.5572,54.8058,55.5088,164624.90361349,0
+COLM.US,D,20170418,000000,55.318,55.4208,54.7811,55.0154,131380.12737971,0
+COLM.US,D,20170419,000000,55.31,55.7896,55.0668,55.489,113328.16635032,0
+COLM.US,D,20170420,000000,55.8964,56.366,55.5938,56.0269,198749.57261974,0
+COLM.US,D,20170421,000000,56.0457,56.0823,54.8958,55.1598,178528.2207893,0
+COLM.US,D,20170424,000000,55.7896,56.0645,55.2636,55.6591,196794.59247128,0
+COLM.US,D,20170425,000000,55.8864,56.366,55.757,55.9785,163355.63300494,0
+COLM.US,D,20170426,000000,56.1584,56.63,55.7807,56.0922,275096.95825183,0
+COLM.US,D,20170427,000000,56.4897,56.4995,55.3634,56.4126,265128.885648,0
+COLM.US,D,20170428,000000,53.1022,53.9308,51.1365,53.4413,775480.85286648,0
+COLM.US,D,20170501,000000,53.3267,53.4215,52.2419,52.9104,361674.36157749,0
+COLM.US,D,20170502,000000,52.857,53.9693,52.857,53.7151,211318.89144282,0
+COLM.US,D,20170503,000000,53.7428,53.7607,52.6662,53.1397,163179.65445046,0
+COLM.US,D,20170504,000000,53.1684,53.7518,53.0339,53.4116,150083.41133491,0
+COLM.US,D,20170505,000000,53.6006,54.0089,53.121,53.8269,145508.98028914,0
+COLM.US,D,20170508,000000,53.989,54.4607,53.8912,53.9506,211560.60911249,0
+COLM.US,D,20170509,000000,53.6777,54.6001,53.6777,54.2798,113617.41845713,0
+COLM.US,D,20170510,000000,53.9209,54.8948,53.7845,54.5072,155351.64288861,0
+COLM.US,D,20170511,000000,54.1947,54.1947,52.7333,53.2129,217677.38093757,0
+COLM.US,D,20170512,000000,52.9865,52.9865,52.1262,52.4496,214714.06389929,0
+COLM.US,D,20170515,000000,52.6088,52.9014,52.2607,52.5613,172030.16209616,0
+COLM.US,D,20170516,000000,52.3942,52.3942,51.5113,51.6279,293189.37412134,0
+COLM.US,D,20170517,000000,50.8853,50.9615,49.0701,49.24,623390.88146197,0
+COLM.US,D,20170518,000000,49.429,50.0549,49.2006,49.2599,527393.56861603,0
+COLM.US,D,20170519,000000,49.4091,50.0549,48.8239,49.864,330982.28575482,0
+COLM.US,D,20170522,000000,49.9975,50.9674,49.9253,50.3475,166229.94939497,0
+COLM.US,D,20170523,000000,49.7493,50.6777,49.24,50.4236,226684.65108871,0
+COLM.US,D,20170524,000000,50.4236,50.8032,49.7216,50.0073,192958.46225758,0
+COLM.US,D,20170525,000000,50.5819,51.0564,50.48,50.5166,133408.93761136,0
+COLM.US,D,20170526,000000,50.7064,51.3502,50.6105,51.1158,153356.20790003,0
+COLM.US,D,20170530,000000,51.0179,51.6368,50.5542,51.3589,245799.56304205,0
+COLM.US,D,20170531,000000,51.3125,51.6368,50.7361,51.3976,182936.7869906,0
+COLM.US,D,20170601,000000,51.6082,52.1519,51.2037,52.1352,139437.72015918,0
+COLM.US,D,20170602,000000,52.2983,52.8847,52.1352,52.4318,179240.22597529,0
+COLM.US,D,20170605,000000,52.496,52.9578,52.0788,52.6859,128328.82106418,0
+COLM.US,D,20170606,000000,52.5702,53.0172,52.2884,52.6275,195698.26630422,0
+COLM.US,D,20170607,000000,52.6473,53.0746,52.2983,52.7057,131785.68715182,0
+COLM.US,D,20170608,000000,52.9114,53.4908,52.676,52.8095,131444.85512388,0
+COLM.US,D,20170609,000000,53.113,54.2955,52.7818,54.2194,198647.42414845,0
+COLM.US,D,20170612,000000,54.171,55.0234,53.9842,54.4854,215680.93457799,0
+COLM.US,D,20170613,000000,54.5794,54.5794,53.6807,54.3055,166730.57804137,0
+COLM.US,D,20170614,000000,54.3717,54.4756,53.906,54.3352,135604.62405849,0
+COLM.US,D,20170615,000000,53.7735,54.429,53.5264,54.4202,138367.6896382,0
+COLM.US,D,20170616,000000,53.9555,54.0424,53.3009,53.5846,314393.77856651,0
+COLM.US,D,20170619,000000,53.8111,54.3519,53.5165,53.9357,168203.13422147,0
+COLM.US,D,20170620,000000,53.7835,53.7835,51.7565,52.0165,201596.58199269,0
+COLM.US,D,20170621,000000,52.0521,52.4703,51.6458,51.977,208677.19038345,0
+COLM.US,D,20170622,000000,51.9869,52.9291,51.7199,52.6088,110224.26874265,0
+COLM.US,D,20170623,000000,52.6088,53.644,52.0788,53.5462,881054.83773815,0
+COLM.US,D,20170626,000000,53.7093,54.0138,53.2099,53.4443,107839.45591799,0
+COLM.US,D,20170627,000000,53.4146,53.8022,53.0556,53.7093,108653.60957527,0
+COLM.US,D,20170628,000000,53.9842,54.7019,53.821,53.9456,174535.32807015,0
+COLM.US,D,20170629,000000,54.0692,54.9027,53.7637,54.3717,205470.13293349,0
+COLM.US,D,20170630,000000,54.6535,55.3614,54.4756,54.974,210361.12310315,0
+COLM.US,D,20170703,000000,55.1885,55.3447,54.8275,55.1005,70237.693404043,0
+COLM.US,D,20170705,000000,55.0421,55.0421,54.4469,54.8562,151879.60623592,0
+COLM.US,D,20170706,000000,54.5597,54.5597,53.5264,53.7637,124972.08070582,0
+COLM.US,D,20170707,000000,53.8685,54.617,53.7181,54.4756,90130.349658566,0
+COLM.US,D,20170710,000000,54.4004,54.4004,53.473,53.6627,93827.922044887,0
+COLM.US,D,20170711,000000,53.737,53.8111,52.2509,52.7244,156681.59575732,0
+COLM.US,D,20170712,000000,53.0459,53.3197,52.6662,52.9114,79828.524623812,0
+COLM.US,D,20170713,000000,52.8678,53.3098,52.6128,53.123,105319.11937896,0
+COLM.US,D,20170714,000000,53.123,53.205,52.5524,52.8935,83449.232813918,0
+COLM.US,D,20170717,000000,52.8847,53.6677,52.7917,52.9775,125528.33475737,0
+COLM.US,D,20170718,000000,52.7917,53.5165,52.2696,53.3098,212869.32319014,0
+COLM.US,D,20170719,000000,53.3098,54.2659,53.2633,54.087,137663.77542023,0
+COLM.US,D,20170720,000000,54.2284,55.0609,53.7637,54.874,387570.51610476,0
+COLM.US,D,20170721,000000,54.874,54.874,54.0039,54.5794,205615.77035789,0
+COLM.US,D,20170724,000000,54.4953,54.4953,53.205,53.644,296392.38608727,0
+COLM.US,D,20170725,000000,53.8862,55.2993,53.644,54.3519,342078.03702678,0
+COLM.US,D,20170726,000000,54.4756,54.8187,54.0968,54.7396,131130.318742,0
+COLM.US,D,20170727,000000,54.7316,55.2062,54.439,54.6071,188450.78169799,0
+COLM.US,D,20170728,000000,54.5883,58.7935,54.5883,58.7173,543078.92149881,0
+COLM.US,D,20170731,000000,58.4622,58.4622,56.7952,57.3538,447939.25126326,0
+COLM.US,D,20170801,000000,57.4686,57.7059,56.6153,56.729,213544.91902004,0
+COLM.US,D,20170802,000000,56.8238,57.4319,55.7056,55.7629,175208.90115803,0
+COLM.US,D,20170803,000000,55.7728,56.7378,55.5276,55.7342,119386.27865723,0
+COLM.US,D,20170804,000000,56.0388,56.5312,55.7253,55.9805,110282.92826081,0
+COLM.US,D,20170807,000000,56.0002,56.6053,55.9855,56.3127,114342.57146615,0
+COLM.US,D,20170808,000000,56.6814,57.0978,56.0655,56.2751,122300.03851636,0
+COLM.US,D,20170809,000000,56.0289,56.4441,55.7253,55.9341,120610.03757064,0
+COLM.US,D,20170810,000000,55.6502,56.1238,54.9215,55.0234,136053.67278374,0
+COLM.US,D,20170811,000000,55.2626,55.6957,54.3342,55.1202,117046.97752769,0
+COLM.US,D,20170814,000000,55.4702,55.849,55.4603,55.8193,97080.491189964,0
+COLM.US,D,20170815,000000,55.6591,56.2563,54.7761,55.1182,170775.05068166,0
+COLM.US,D,20170816,000000,55.1765,55.5562,54.796,55.2973,112832.59455894,0
+COLM.US,D,20170817,000000,55.0985,55.4198,54.5457,54.7376,175203.84430302,0
+COLM.US,D,20170818,000000,54.3766,54.7277,53.1714,53.6173,154413.09059799,0
+COLM.US,D,20170821,000000,53.5115,53.5115,52.9124,53.0953,82491.464474246,0
+COLM.US,D,20170822,000000,53.294,53.3691,52.6048,52.6177,179041.99725873,0
+COLM.US,D,20170823,000000,52.7343,52.7443,52.1332,52.4486,168866.59359933,0
+COLM.US,D,20170824,000000,52.7541,53.5976,52.6959,53.4463,128395.57155038,0
+COLM.US,D,20170825,000000,53.6747,54.4716,53.4848,54.3203,99220.552231939,0
+COLM.US,D,20170828,000000,54.2234,54.6318,53.9298,54.4716,107315.56573853,0
+COLM.US,D,20170829,000000,54.0632,54.5942,53.637,54.1374,140560.34197232,0
+COLM.US,D,20170830,000000,54.2421,54.3766,53.9001,54.0267,85666.158052106,0
+COLM.US,D,20170831,000000,54.0632,54.786,54.0632,54.4153,131591.50391929,0
+COLM.US,D,20170901,000000,54.6595,55.316,54.4252,55.2507,115392.37456707,0
+COLM.US,D,20170905,000000,55.223,55.7056,54.613,55.1084,118804.74033061,0
+COLM.US,D,20170906,000000,55.2783,55.9725,55.2507,55.7441,132081.00748466,0
+COLM.US,D,20170907,000000,55.9627,55.9627,55.1271,55.4099,95438.024681381,0
+COLM.US,D,20170908,000000,55.4198,55.8677,55.1371,55.325,100694.11978305,0
+COLM.US,D,20170911,000000,55.5928,56.105,55.5464,55.6957,148044.48739321,0
+COLM.US,D,20170912,000000,55.7995,55.7995,55.3427,55.6591,153606.01653774,0
+COLM.US,D,20170913,000000,55.7896,56.2761,55.6028,56.2661,119233.5616358,0
+COLM.US,D,20170914,000000,56.2563,56.2563,55.1271,55.6858,125246.16224758,0
+COLM.US,D,20170915,000000,55.8093,56.3522,55.3337,56.0753,217219.22987328,0
+COLM.US,D,20170918,000000,56.0753,56.1713,55.2606,55.4198,81458.854680363,0
+COLM.US,D,20170919,000000,55.4099,55.6106,55.0204,55.4792,153073.02401925,0
+COLM.US,D,20170920,000000,55.4792,55.8677,55.0589,55.6858,114865.45027461,0
+COLM.US,D,20170921,000000,55.6779,55.7342,54.9758,55.4693,112441.19398083,0
+COLM.US,D,20170922,000000,55.2606,55.7629,55.1469,55.3812,133276.44801,0
+COLM.US,D,20170925,000000,55.3624,56.0398,54.8997,54.9463,115690.72901291,0
+COLM.US,D,20170926,000000,55.0204,56.3433,54.613,56.0655,164196.0823083,0
+COLM.US,D,20170927,000000,55.9912,57.1205,55.6591,56.9683,170727.51624453,0
+COLM.US,D,20170928,000000,56.9218,57.9847,56.9218,57.6821,288625.05678559,0
+COLM.US,D,20170929,000000,57.9362,58.6877,56.191,58.4899,251493.58178795,0
+COLM.US,D,20171002,000000,58.6491,58.9635,57.7879,58.9458,174756.81831977,0
+COLM.US,D,20171003,000000,58.8123,59.1246,57.5011,58.6026,201122.24899236,0
+COLM.US,D,20171004,000000,58.6491,58.9081,57.4725,58.3465,114585.30050682,0
+COLM.US,D,20171005,000000,58.9081,59.9444,56.9683,59.3145,180829.08982072,0
+COLM.US,D,20171006,000000,59.3046,59.7604,58.7362,59.4768,137596.01356305,0
+COLM.US,D,20171009,000000,59.4371,59.4371,58.4711,58.7935,152535.98601674,0
+COLM.US,D,20171010,000000,59.1148,59.3432,58.9902,59.2127,108615.17747716,0
+COLM.US,D,20171011,000000,58.842,58.9547,57.3024,57.3578,169596.80346336,0
+COLM.US,D,20171012,000000,56.9683,57.4459,56.0952,57.3676,220423.25321024,0
+COLM.US,D,20171013,000000,57.5861,57.9757,57.0177,57.2628,226261.89800953,0
+COLM.US,D,20171016,000000,57.1887,57.8255,56.9218,57.1017,258180.76685862,0
+COLM.US,D,20171017,000000,57.3578,57.9946,56.4086,56.7596,120581.71918256,0
+COLM.US,D,20171018,000000,56.9494,57.7394,56.3048,57.605,155209.03957721,0
+COLM.US,D,20171019,000000,57.3776,57.8423,56.5282,57.7493,246475.15887195,0
+COLM.US,D,20171020,000000,58.2131,59.6576,57.7394,58.7262,322134.81222213,0
+COLM.US,D,20171023,000000,58.9081,60.4536,58.2971,59.3145,253299.890399,0
+COLM.US,D,20171024,000000,59.6399,60.3339,58.2179,59.4865,332173.68079614,0
+COLM.US,D,20171025,000000,59.5439,59.8662,58.6778,59.8268,145420.99101189,0
+COLM.US,D,20171026,000000,60.1401,61.385,59.6399,61.0924,336420.42763699,0
+COLM.US,D,20171027,000000,61.1764,64.2059,59.7981,61.8714,407237.63662566,0
+COLM.US,D,20171030,000000,61.034,61.2535,59.5162,60.3972,389402.10899088,0
+COLM.US,D,20171031,000000,60.159,60.3695,59.009,59.2503,372815.62454457,0
+COLM.US,D,20171101,000000,59.1633,59.9256,58.8597,59.0585,254811.89004821,0
+COLM.US,D,20171102,000000,59.0288,59.1148,58.2596,58.8517,227511.95256902,0
+COLM.US,D,20171103,000000,58.8517,59.3046,58.4613,58.6877,198969.04012736,0
+COLM.US,D,20171106,000000,58.7164,59.2968,58.4533,58.8794,109819.72034152,0
+COLM.US,D,20171107,000000,58.8794,58.927,58.0914,58.0914,138804.60191142,0
+COLM.US,D,20171108,000000,57.9946,58.7658,57.7968,58.5175,142118.86468767,0
+COLM.US,D,20171109,000000,58.4613,59.0189,57.7879,59.009,152661.39602111,0
+COLM.US,D,20171110,000000,59.1445,60.1213,59.1445,59.3797,130752.06598694,0
+COLM.US,D,20171113,000000,59.2028,60.2074,59.0288,59.6576,195969.31373298,0
+COLM.US,D,20171114,000000,59.3333,60.2371,59.0485,60.1975,197650.21233967,0
+COLM.US,D,20171115,000000,59.972,60.9411,59.4451,60.9025,199789.26201064,0
+COLM.US,D,20171116,000000,60.9697,62.2956,60.5317,62.1316,170902.48342802,0
+COLM.US,D,20171117,000000,62.1413,63.6097,62.1413,63.3031,240233.98841352,0
+COLM.US,D,20171120,000000,63.5336,64.7616,63.1717,64.6291,269072.22118802,0
+COLM.US,D,20171121,000000,64.4551,65.257,63.9232,64.8853,190836.60589365,0
+COLM.US,D,20171122,000000,64.905,65.343,64.286,65.0483,158310.91444287,0
+COLM.US,D,20171124,000000,65.0839,65.4854,64.8189,65.1037,69630.870802349,0
+COLM.US,D,20171127,000000,65.4953,66.3051,64.9731,65.1729,291350.7016382,0
+COLM.US,D,20171128,000000,65.0188,65.7157,63.8845,65.6663,227496.78200398,0
+COLM.US,D,20171129,000000,65.7257,67.4184,65.1284,66.9546,241479.997489,0
+COLM.US,D,20171130,000000,67.1524,68.2569,66.5048,66.9833,208557.84860512,0
+COLM.US,D,20171201,000000,66.8301,67.0011,65.0385,66.581,166221.85842695,0
+COLM.US,D,20171204,000000,66.9833,67.3917,66.228,66.3722,154092.48599009,0
+COLM.US,D,20171205,000000,66.6106,66.9152,65.3914,65.7247,110291.01922883,0
+COLM.US,D,20171206,000000,65.8947,66.7332,65.8947,66.2951,144266.00532667,0
+COLM.US,D,20171207,000000,66.6956,67.2482,66.1439,66.2664,126865.3672231,0
+COLM.US,D,20171208,000000,66.4019,67.019,65.7534,65.8571,239634.24540885,0
+COLM.US,D,20171211,000000,65.7622,66.1399,64.9831,65.0483,224043.96140034,0
+COLM.US,D,20171212,000000,64.1604,65.5151,64.1318,64.9731,319096.65372963,0
+COLM.US,D,20171213,000000,65.257,66.048,65.0285,65.8195,251233.65944023,0
+COLM.US,D,20171214,000000,66.1805,66.5146,65.0939,65.3628,259130.44423027,0
+COLM.US,D,20171215,000000,65.6189,67.2779,65.3628,66.7906,430313.07742606,0
+COLM.US,D,20171218,000000,67.1425,68.0116,67.1138,67.8189,427308.29417667,0
+COLM.US,D,20171219,000000,68.1056,68.422,67.4016,67.7437,222553.20054218,0
+COLM.US,D,20171220,000000,67.9247,68.1441,67.4105,67.9524,235746.535274,0
+COLM.US,D,20171221,000000,67.9721,68.2855,67.4471,67.7535,119839.37286648,0
+COLM.US,D,20171222,000000,67.6962,68.2855,67.2206,68.2103,80672.008040167,0
+COLM.US,D,20171226,000000,68.2569,69.0963,68.2292,68.6109,117325.10455348,0
+COLM.US,D,20171227,000000,68.5722,69.0578,68.0393,68.1441,81787.55025628,0
+COLM.US,D,20171228,000000,68.3834,68.3834,67.6863,68.1817,141971.20452126,0
+COLM.US,D,20171229,000000,68.3735,69.1062,68.2569,68.4754,202124.51765616,0
+COLM.US,D,20180102,000000,68.9737,70.1058,68.7453,69.5837,259617.92505362,0
+COLM.US,D,20180103,000000,69.7054,69.8488,68.3538,68.5525,295521.59565384,0
+COLM.US,D,20180104,000000,68.9836,68.9836,67.1624,68.6109,212808.64092998,0
+COLM.US,D,20180105,000000,68.6483,68.9639,68.2569,68.5921,203251.18495331,0
+COLM.US,D,20180108,000000,69.0667,69.7726,69.0667,69.3158,415893.96103882,0
+COLM.US,D,20180109,000000,69.3642,69.7825,68.7542,68.774,176179.81732074,0
+COLM.US,D,20180110,000000,68.4596,68.8955,67.1624,68.8955,172610.68905178,0
+COLM.US,D,20180111,000000,69.1062,69.8388,68.7839,69.7726,295630.82372215,0
+COLM.US,D,20180112,000000,69.8221,70.093,69.4108,70.0189,144302.41468276,0
+COLM.US,D,20180116,000000,70.2492,71.1035,68.6573,69.0488,202217.56378841,0
+COLM.US,D,20180117,000000,69.3544,69.9348,68.6206,69.5937,243591.74014289,0
+COLM.US,D,20180118,000000,69.744,69.9249,68.6009,69.3642,118322.31636225,0
+COLM.US,D,20180119,000000,69.5254,70.5151,69.3158,70.4103,246506.51137304,0
+COLM.US,D,20180122,000000,70.535,70.9878,69.555,70.6881,215616.20683381,0
+COLM.US,D,20180123,000000,70.9541,71.9232,70.4015,71.5158,154715.49052783,0
+COLM.US,D,20180124,000000,71.764,72.3978,70.6497,70.7722,130110.85677115,0
+COLM.US,D,20180125,000000,71.0688,71.2192,70.2393,71.059,134497.1728104,0
+COLM.US,D,20180126,000000,71.4792,71.5622,70.886,71.3448,201130.33996038,0
+COLM.US,D,20180129,000000,71.3448,72.2217,71.0985,71.238,171125.99641963,0
+COLM.US,D,20180130,000000,70.6111,71.9439,70.6111,71.059,227352.15595058,0
+COLM.US,D,20180131,000000,71.3072,71.5722,70.7545,71.1342,130848.14623221,0
+COLM.US,D,20180201,000000,70.6981,72.3354,69.8131,72.286,250906.98660632,0
+COLM.US,D,20180202,000000,72.2317,74.5542,70.8473,71.5257,217838.18892702,0
+COLM.US,D,20180205,000000,71.1638,71.7373,69.6025,69.6965,282372.76124615,0
+COLM.US,D,20180206,000000,68.8204,71.0402,68.3538,70.3728,306489.91417945,0
+COLM.US,D,20180207,000000,70.6012,72.0498,70.6012,71.764,339701.31517015,0
+COLM.US,D,20180208,000000,71.5158,72.9545,69.7825,69.8299,341760.4665319,0
+COLM.US,D,20180209,000000,72.6311,75.4629,70.2106,73.0681,818198.1299127,0
+COLM.US,D,20180212,000000,73.0583,74.1162,68.8373,69.8299,862655.97645479,0
+COLM.US,D,20180213,000000,69.6866,71.402,67.0249,71.1272,447815.86400092,0
+COLM.US,D,20180214,000000,70.5448,73.5883,69.555,72.6311,455154.3719974,0
+COLM.US,D,20180215,000000,72.726,73.2045,72.204,72.5639,343944.01652699,0
+COLM.US,D,20180216,000000,72.3058,72.908,71.0402,71.144,286270.58509103,0
+COLM.US,D,20180220,000000,70.8573,71.3072,70.1157,70.2878,279442.81945096,0
+COLM.US,D,20180221,000000,70.3352,71.9053,69.555,70.886,212460.729305,0
+COLM.US,D,20180222,000000,71.0788,71.8224,70.5013,71.5622,164254.74182646,0
+COLM.US,D,20180223,000000,71.9637,72.1546,70.9453,72.1169,226528.89995426,0
+COLM.US,D,20180226,000000,72.4887,74.0034,71.9874,73.7345,249915.84302355,0
+COLM.US,D,20180227,000000,73.3539,74.2932,72.554,73.1759,192434.57207811,0
+COLM.US,D,20180228,000000,73.0967,73.5181,71.9726,72.0013,216049.07362302,0
+COLM.US,D,20180301,000000,71.9242,72.8793,70.5063,72.3641,186662.67776501,0
+COLM.US,D,20180302,000000,71.9825,73.345,70.7178,73.1264,265174.39734314,0
+COLM.US,D,20180305,000000,72.8694,74.3753,72.5076,73.7445,225903.87267453,0
+COLM.US,D,20180306,000000,74.0134,74.7847,73.087,74.5542,193323.5671896,0
+COLM.US,D,20180307,000000,74.0875,74.9547,73.603,74.757,265228.00000628,0
+COLM.US,D,20180308,000000,75.1188,75.2336,72.4145,72.9405,191422.18970428,0
+COLM.US,D,20180309,000000,73.4172,75.806,73.4172,75.625,352835.99038381,0
+COLM.US,D,20180312,000000,75.7862,75.8357,73.9817,74.1242,225824.98573631,0
+COLM.US,D,20180313,000000,74.7668,75.4916,74.0015,74.0301,221306.1800957,0
+COLM.US,D,20180314,000000,74.3842,74.5711,73.427,73.8097,215502.9332815,0
+COLM.US,D,20180315,000000,73.8957,74.4405,73.2945,73.5625,210673.63674302,0
+COLM.US,D,20180316,000000,73.5239,74.9171,73.5239,74.4504,336388.06376491,0
+COLM.US,D,20180319,000000,74.3357,74.757,73.2945,73.7128,256205.55929011,0
+COLM.US,D,20180320,000000,73.6664,74.3159,73.4073,73.866,181282.18402999,0
+COLM.US,D,20180321,000000,73.7315,74.6412,73.7315,74.0214,117413.09383071,0
+COLM.US,D,20180322,000000,73.3885,74.4672,73.082,73.3124,196463.87415335,0
+COLM.US,D,20180323,000000,73.5239,74.4959,71.756,72.5975,241691.3740286,0
+COLM.US,D,20180326,000000,73.4745,74.6679,73.2362,74.5147,230798.90832819,0
+COLM.US,D,20180327,000000,74.5147,74.7086,72.7102,73.2649,248133.80731657,0
+COLM.US,D,20180328,000000,73.5803,74.1627,72.2613,72.3572,227992.35379536,0
+COLM.US,D,20180329,000000,72.9307,74.0301,72.9307,73.0166,280427.89480771,0
+COLM.US,D,20180402,000000,72.8061,73.5526,70.9631,71.7837,251029.36249766,0
+COLM.US,D,20180403,000000,72.0803,73.0019,71.9262,72.8931,264649.49579268,0
+COLM.US,D,20180404,000000,72.0616,74.7668,72.0616,74.6512,228206.76444796,0
+COLM.US,D,20180405,000000,75.1475,76.2935,73.3983,76.2262,192516.49312934,0
+COLM.US,D,20180406,000000,75.8456,76.6375,74.6412,75.3274,228084.38855661,0
+COLM.US,D,20180409,000000,75.9315,75.9819,74.9942,75.0229,192479.07240223,0
+COLM.US,D,20180410,000000,75.54,77.2575,74.8034,77.0865,479644.72083076,0
+COLM.US,D,20180411,000000,78.3461,79.4189,77.0301,78.3461,477453.07986764,0
+COLM.US,D,20180412,000000,78.7773,79.1381,77.0488,77.1537,362807.09710065,0
+COLM.US,D,20180413,000000,77.305,77.8616,76.0829,76.2737,260042.70087481,0
+COLM.US,D,20180416,000000,76.3419,76.961,75.9405,76.2935,254233.38583459,0
+COLM.US,D,20180417,000000,76.7444,77.479,76.6574,76.9707,233703.5658483,0
+COLM.US,D,20180418,000000,77.3544,77.3544,76.3122,76.418,102348.72274367,0
+COLM.US,D,20180419,000000,76.3519,76.5793,75.7575,76.3607,160286.12201139,0
+COLM.US,D,20180420,000000,75.9682,76.4557,75.2997,75.4432,221037.15540895,0
+COLM.US,D,20180423,000000,76.3519,77.4394,75.8159,76.9233,231309.65068461,0
+COLM.US,D,20180424,000000,77.1922,77.4493,75.9879,76.2451,237719.72010051,0
+COLM.US,D,20180425,000000,76.5594,77.3297,75.6992,77.0963,302277.55395271,0
+COLM.US,D,20180426,000000,77.3149,78.9196,75.806,78.4212,294772.16974074,0
+COLM.US,D,20180427,000000,82.1597,84.0404,79.9617,80.734,528637.55494949,0
+COLM.US,D,20180430,000000,80.5837,81.1552,78.2907,79.3022,470726.45132786,0
+COLM.US,D,20180501,000000,78.6052,79.2725,77.296,79.1213,344695.4651821,0
+COLM.US,D,20180502,000000,79.1777,79.7808,78.0683,78.5479,263846.46721643,0
+COLM.US,D,20180503,000000,77.9477,78.003,77.0104,77.4098,354524.97995853,0
+COLM.US,D,20180504,000000,77.2199,77.5374,76.3903,77.4593,414359.71122753,0
+COLM.US,D,20180507,000000,77.8517,78.6547,77.745,78.4124,287060.46584422,0
+COLM.US,D,20180508,000000,78.2146,79.2923,78.1662,78.7476,261319.05108038,0
+COLM.US,D,20180509,000000,78.7298,79.1677,78.2819,78.6348,288506.72637826,0
+COLM.US,D,20180510,000000,78.7298,79.2628,78.3194,78.7021,180746.15739848,0
+COLM.US,D,20180511,000000,78.7119,79.2439,78.5004,78.5479,193101.06556897,0
+COLM.US,D,20180514,000000,78.7119,79.0759,78.4312,78.8336,165472.43251385,0
+COLM.US,D,20180515,000000,78.7871,80.0458,78.5479,79.2825,182489.76100735,0
+COLM.US,D,20180516,000000,79.6562,81.6485,79.6562,81.2165,268769.82125817,0
+COLM.US,D,20180517,000000,81.1789,82.3377,81.0385,81.9936,317154.82140422,0
+COLM.US,D,20180518,000000,81.9076,82.2448,80.9604,82.1093,435962.59584783,0
+COLM.US,D,20180521,000000,82.1974,83.2147,82.0025,82.581,309341.98040742,0
+COLM.US,D,20180522,000000,82.7788,82.7788,81.8513,82.0509,199803.42120468,0
+COLM.US,D,20180523,000000,82.0609,83.0586,81.8226,82.666,345571.31247054,0
+COLM.US,D,20180524,000000,82.675,83.6221,82.3763,83.4313,132595.7953251,0
+COLM.US,D,20180525,000000,83.2968,84.2757,83.1198,83.8337,176989.925494,0
+COLM.US,D,20180529,000000,83.6805,85.1181,83.3976,84.7345,345407.47036808,0
+COLM.US,D,20180530,000000,84.7997,85.8172,84.7918,84.8195,256917.56447609,0
+COLM.US,D,20180531,000000,84.5506,85.1467,83.3452,83.4413,303667.17771057,0
+COLM.US,D,20180601,000000,83.9583,85.1666,83.3641,85.0895,211094.36708019,0
+COLM.US,D,20180604,000000,85.4345,86.007,85.0895,85.653,266276.79173622,0
+COLM.US,D,20180605,000000,85.8468,87.1381,85.1083,86.976,294635.63465537,0
+COLM.US,D,20180606,000000,87.1471,87.7799,87.0155,87.4625,216722.64671091,0
+COLM.US,D,20180607,000000,87.4911,88.0379,87.2322,87.5406,201234.51117367,0
+COLM.US,D,20180608,000000,87.684,88.739,87.3399,88.2683,209743.17542042,0
+COLM.US,D,20180611,000000,88.557,89.2877,88.0379,88.1349,238430.7139155,0
+COLM.US,D,20180612,000000,88.0379,89.2729,87.4911,88.7191,216640.72565967,0
+COLM.US,D,20180613,000000,88.6036,88.6036,87.3695,87.3695,289820.49731093,0
+COLM.US,D,20180614,000000,87.3695,87.5692,86.889,87.2045,279536.87695422,0
+COLM.US,D,20180615,000000,87.0155,88.2407,86.7357,87.8095,407948.63044064,0
+COLM.US,D,20180618,000000,87.2142,88.7964,86.9463,88.7291,286388.91549835,0
+COLM.US,D,20180619,000000,88.297,88.7944,87.6453,88.6895,254424.53495414,0
+COLM.US,D,20180620,000000,89.3124,89.351,88.3266,89.1423,334846.7343566,0
+COLM.US,D,20180621,000000,89.3025,89.6417,88.1635,88.6994,326465.50285621,0
+COLM.US,D,20180622,000000,88.7093,88.8438,86.1256,87.1866,3609209.9131748,0
+COLM.US,D,20180625,000000,87.0155,88.0765,86.8692,87.4911,391992.2301291,0
+COLM.US,D,20180626,000000,88.5472,89.2729,88.2871,89.1592,296036.38349428,0
+COLM.US,D,20180627,000000,89.0445,90.3566,86.9364,87.0155,305571.58930889,0
+COLM.US,D,20180628,000000,86.9859,87.501,85.9219,87.1471,377079.56469249,0
+COLM.US,D,20180629,000000,87.6553,88.6133,87.3884,87.6168,286472.85929159,0
+COLM.US,D,20180702,000000,87.6078,87.6078,85.4049,86.4391,678545.99910091,0
+COLM.US,D,20180703,000000,86.4668,87.6453,86.2858,86.6785,224352.4295562,0
+COLM.US,D,20180705,000000,87.0244,87.3666,85.7678,86.8217,429940.89289703,0
+COLM.US,D,20180706,000000,86.9167,87.9528,86.707,87.3794,246352.7829806,0
+COLM.US,D,20180709,000000,87.7037,88.3415,86.9463,88.2307,518096.03498708,0
+COLM.US,D,20180710,000000,88.4206,88.8912,87.3597,87.9994,664232.06529797,0
+COLM.US,D,20180711,000000,87.8273,88.4404,86.0367,87.4368,325940.60130575,0
+COLM.US,D,20180712,000000,87.5109,87.9905,86.9563,87.4625,193971.85600241,0
+COLM.US,D,20180713,000000,87.3013,89.2155,87.1668,88.1922,337736.22131167,0
+COLM.US,D,20180716,000000,86.6032,88.8912,86.6032,88.6331,245166.44479429,0
+COLM.US,D,20180717,000000,88.3365,90.4218,88.3365,89.8108,225379.98249507,0
+COLM.US,D,20180718,000000,88.7765,89.6368,88.3722,89.4953,441402.76047202,0
+COLM.US,D,20180719,000000,89.2828,90.4218,88.9199,90.3467,213884.73967698,0
+COLM.US,D,20180720,000000,90.2329,91.5529,89.8987,90.0016,311596.32637271,0
+COLM.US,D,20180723,000000,90.3654,90.9034,88.991,89.7059,313956.86629329,0
+COLM.US,D,20180724,000000,90.3566,90.4317,87.2913,88.2871,408316.76948566,0
+COLM.US,D,20180725,000000,86.707,89.2254,86.6872,89.0257,488800.66251931,0
+COLM.US,D,20180726,000000,88.8042,90.412,87.5495,88.6233,485666.42378156,0
+COLM.US,D,20180727,000000,90.855,90.855,78.6774,81.785,1353587.5976771,0
+COLM.US,D,20180730,000000,81.6881,83.5568,80.4028,81.7366,706350.61071052,0
+COLM.US,D,20180731,000000,82.5414,83.8238,82.0994,83.3165,535988.19939802,0
+COLM.US,D,20180801,000000,83.191,83.9484,82.4535,83.4986,685793.48370714,0
+COLM.US,D,20180802,000000,83.4413,84.6188,82.7678,84.1017,415345.79795529,0
+COLM.US,D,20180803,000000,84.2065,84.4081,82.5513,82.9439,217232.37769633,0
+COLM.US,D,20180806,000000,83.1535,84.1768,82.9903,83.8238,288587.63605848,0
+COLM.US,D,20180807,000000,84.5506,85.1083,83.9484,84.7068,331294.79939469,0
+COLM.US,D,20180808,000000,84.8581,85.4444,84.4448,84.4942,310520.2276257,0
+COLM.US,D,20180809,000000,84.6188,87.675,84.6188,86.8494,465129.52419824,0
+COLM.US,D,20180810,000000,86.181,87.1381,86.181,86.3333,159020.89688684,0
+COLM.US,D,20180813,000000,86.4193,86.6785,85.567,85.6994,176709.77572622,0
+COLM.US,D,20180814,000000,86.1513,87.2913,85.5482,86.4767,193172.87291018,0
+COLM.US,D,20180815,000000,87.859,88.0805,85.6412,87.9084,504071.35329093,0
+COLM.US,D,20180816,000000,87.9568,88.1002,85.7658,85.9783,266281.84859123,0
+COLM.US,D,20180817,000000,86.1306,87.6286,86.0911,87.2539,439779.51001249,0
+COLM.US,D,20180820,000000,87.3814,87.9765,87.1797,87.7354,227478.57732592,0
+COLM.US,D,20180821,000000,88.0805,88.8675,87.5238,87.7166,197208.24321144,0
+COLM.US,D,20180822,000000,87.4565,88.1863,87.0126,87.2636,171134.08738766,0
+COLM.US,D,20180823,000000,87.2736,87.7641,86.5934,86.9868,216245.27959757,0
+COLM.US,D,20180824,000000,86.8425,87.0917,86.3512,86.89,208984.64716831,0
+COLM.US,D,20180827,000000,87.0551,87.5624,85.7074,86.4193,353969.73727798,0
+COLM.US,D,20180828,000000,86.2581,87.323,86.2581,87.0818,300102.09492563,0
+COLM.US,D,20180829,000000,87.064,87.8125,85.7558,87.5139,267725.07501226,0
+COLM.US,D,20180830,000000,87.2636,87.2636,85.9299,86.1702,168384.16963099,0
+COLM.US,D,20180831,000000,86.18,87.2933,86.0644,87.0917,186468.49453245,0
+COLM.US,D,20180904,000000,87.0067,87.8689,86.628,87.3814,229992.84563894,0
+COLM.US,D,20180905,000000,87.2636,87.2636,86.2551,86.534,197023.16231792,0
+COLM.US,D,20180906,000000,86.9573,87.85,86.5834,87.3714,277039.80194825,0
+COLM.US,D,20180907,000000,87.1589,88.1101,87.0165,87.1204,270691.42616353,0
+COLM.US,D,20180910,000000,87.4852,89.2224,87.4852,88.8872,322034.68649284,0
+COLM.US,D,20180911,000000,89.1493,89.2996,88.4404,88.6954,215617.21820482,0
+COLM.US,D,20180912,000000,88.7725,88.8002,87.6009,88.6283,200235.27662288,0
+COLM.US,D,20180913,000000,88.6183,89.1572,88.2347,88.4057,154827.75270914,0
+COLM.US,D,20180914,000000,88.4156,88.735,87.332,88.0706,128226.6725929,0
+COLM.US,D,20180917,000000,88.0805,88.0805,86.708,86.9276,236544.50699523,0
+COLM.US,D,20180918,000000,87.2933,89.5874,86.7654,88.647,247971.98795612,0
+COLM.US,D,20180919,000000,88.5036,88.7637,87.3814,88.1101,195741.75525734,0
+COLM.US,D,20180920,000000,88.2534,88.3504,87.2262,88.1863,171349.50941126,0
+COLM.US,D,20180921,000000,88.475,88.7153,86.5143,87.5722,299857.34314295,0
+COLM.US,D,20180924,000000,87.3123,87.7166,86.545,86.794,212076.40832393,0
+COLM.US,D,20180925,000000,86.6605,87.5722,86.3046,87.0452,181314.54790207,0
+COLM.US,D,20180926,000000,86.9473,88.5886,86.6982,87.9945,232398.89725466,0
+COLM.US,D,20180927,000000,88.1289,89.4933,88.1289,89.0317,210804.10360239,0
+COLM.US,D,20180928,000000,88.8774,90.2616,88.8774,89.3678,233051.23155147,0
+COLM.US,D,20181001,000000,89.7139,90.1945,89.2511,89.6061,202227.67749844,0
+COLM.US,D,20181002,000000,89.3678,89.3678,86.6695,86.7654,209861.50582775,0
+COLM.US,D,20181003,000000,87.332,88.4551,86.9374,88.2821,200211.00371881,0
+COLM.US,D,20181004,000000,87.9084,87.9084,85.5651,85.9962,235140.72404331,0
+COLM.US,D,20181005,000000,85.8251,87.0165,85.0806,85.9685,203265.34414734,0
+COLM.US,D,20181008,000000,86.0257,86.7309,84.7306,86.0357,315582.13949484,0
+COLM.US,D,20181009,000000,85.8349,86.803,84.9016,85.921,154029.78098792,0
+COLM.US,D,20181010,000000,85.5849,85.5849,82.3367,82.4336,322705.22546771,0
+COLM.US,D,20181011,000000,81.9067,83.6301,81.607,81.7158,320838.2345965,0
+COLM.US,D,20181012,000000,82.5711,84.2599,82.5711,83.6448,389373.7906028,0
+COLM.US,D,20181015,000000,83.7408,84.7493,83.6735,84.0374,329520.85465574,0
+COLM.US,D,20181016,000000,84.2302,85.8933,82.5612,85.6887,321493.60300634,0
+COLM.US,D,20181017,000000,85.6797,85.8449,84.3756,85.2862,179598.25131029,0
+COLM.US,D,20181018,000000,84.8838,85.9388,83.8941,84.3954,219818.45335054,0
+COLM.US,D,20181019,000000,84.8917,84.8917,82.3367,82.4535,321633.17220472,0
+COLM.US,D,20181022,000000,82.2824,84.2984,82.2824,83.7596,314079.24218464,0
+COLM.US,D,20181023,000000,82.675,84.4221,82.2527,83.9722,393309.03517477,0
+COLM.US,D,20181024,000000,83.8851,84.7216,82.6363,82.7798,287539.85569957,0
+COLM.US,D,20181025,000000,83.9425,84.8106,83.3956,84.2105,504225.08168337,0
+COLM.US,D,20181026,000000,85.6797,86.3709,80.6114,82.1667,794280.21706695,0
+COLM.US,D,20181029,000000,83.6054,87.6483,83.4817,86.2285,397312.04160395,0
+COLM.US,D,20181030,000000,86.2483,89.7514,86.2483,88.3959,440569.39076568,0
+COLM.US,D,20181031,000000,88.9159,89.5033,86.5934,86.6882,373413.34480725,0
+COLM.US,D,20181101,000000,86.8702,87.6681,86.4816,87.6385,470584.85938746,0
+COLM.US,D,20181102,000000,87.6583,89.7613,87.2262,89.7613,380576.88562025,0
+COLM.US,D,20181105,000000,89.2996,90.1648,88.2821,89.4637,302259.34927464,0
+COLM.US,D,20181106,000000,89.0899,89.4637,87.8787,88.9823,353394.26717737,0
+COLM.US,D,20181107,000000,88.9633,89.532,87.8303,89.2037,421413.01260122,0
+COLM.US,D,20181108,000000,89.2511,90.4416,88.4354,89.963,476434.6292678,0
+COLM.US,D,20181109,000000,90.0006,90.5692,88.8675,89.348,228721.55228839,0
+COLM.US,D,20181112,000000,89.2314,90.2616,87.8984,87.9945,195493.96936165,0
+COLM.US,D,20181113,000000,87.9855,88.8201,87.2786,87.6286,297306.66547383,0
+COLM.US,D,20181114,000000,88.4473,90.0936,87.3497,88.6312,276757.62943846,0
+COLM.US,D,20181115,000000,88.0913,89.0841,86.274,88.3979,354892.10763255,0
+COLM.US,D,20181116,000000,87.9479,88.3335,86.9256,87.1579,551004.02467692,0
+COLM.US,D,20181119,000000,87.1194,87.3704,84.9521,85.3268,275094.93550982,0
+COLM.US,D,20181120,000000,83.8654,85.4691,83.0367,84.7236,270672.21011449,0
+COLM.US,D,20181121,000000,85.2803,86.9354,84.8947,86.5607,219905.43125678,0
+COLM.US,D,20181123,000000,85.9339,87.2252,85.9299,86.4826,85526.588853715,0
+COLM.US,D,20181126,000000,87.321,88.6687,87.321,87.9391,328294.06162931,0
+COLM.US,D,20181127,000000,87.6108,87.7689,84.7236,84.7612,315068.36302539,0
+COLM.US,D,20181128,000000,85.0312,86.6952,84.7612,86.5113,249839.99019833,0
+COLM.US,D,20181129,000000,89.0355,89.0355,86.2444,86.7536,232984.48106529,0
+COLM.US,D,20181130,000000,86.7149,88.6589,86.4362,87.9291,263042.42726918,0
+COLM.US,D,20181203,000000,88.9099,91.8011,88.7281,91.4057,342669.68906344,0
+COLM.US,D,20181204,000000,91.6726,92.1748,87.9391,88.8428,379562.48050441,0
+COLM.US,D,20181206,000000,88.8428,89.3628,86.6575,88.555,603740.95424812,0
+COLM.US,D,20181207,000000,88.294,89.4212,84.9818,85.0796,413949.09460039,0
+COLM.US,D,20181210,000000,84.7898,85.646,80.7122,84.7236,459983.66853588,0
+COLM.US,D,20181211,000000,85.7024,85.916,84.0097,84.347,289603.05254533,0
+COLM.US,D,20181212,000000,84.4804,89.2936,84.2411,84.4705,317379.34576685,0
+COLM.US,D,20181213,000000,84.5289,84.5971,81.3044,81.3924,535396.54736137,0
+COLM.US,D,20181214,000000,80.466,82.9784,80.2376,81.265,447711.69278763,0
+COLM.US,D,20181217,000000,80.6509,82.9221,80.12,80.2574,529663.08514637,0
+COLM.US,D,20181218,000000,80.6509,82.6235,80.6509,81.5626,416840.60429746,0
+COLM.US,D,20181219,000000,81.5724,82.2675,80.1002,80.7933,594438.36376416,0
+COLM.US,D,20181220,000000,80.6509,81.9284,79.3507,80.5551,411937.47767578,0
+COLM.US,D,20181221,000000,80.8704,81.8918,78.532,78.8197,542327.47284371,0
+COLM.US,D,20181224,000000,78.3668,78.7061,77.0459,77.3089,136820.29200388,0
+COLM.US,D,20181226,000000,77.6738,80.9386,77.6738,80.8902,259569.37924549,0
+COLM.US,D,20181227,000000,80.0606,81.5724,79.2331,81.5042,314478.73373075,0
+COLM.US,D,20181228,000000,81.5132,82.5088,80.1694,81.2847,204672.16121227,0
+COLM.US,D,20181231,000000,81.5229,82.3575,80.3494,80.9585,295505.41371779,0
+COLM.US,D,20190102,000000,79.8432,81.44,78.9255,80.6509,382239.57954889,0
+COLM.US,D,20190103,000000,79.937,79.937,77.9368,78.4935,376572.86782007,0
+COLM.US,D,20190104,000000,79.5514,80.5254,78.792,79.8896,563413.54688157,0
+COLM.US,D,20190107,000000,79.8806,81.0651,79.8332,80.7636,659288.48383617,0
+COLM.US,D,20190108,000000,81.4024,81.9165,80.4265,81.2452,470220.76582645,0
+COLM.US,D,20190109,000000,81.2749,82.1133,80.5401,80.8803,322627.3499005,0
+COLM.US,D,20190110,000000,78.3007,79.5702,77.4632,78.7822,500447.61098781,0
+COLM.US,D,20190111,000000,79.5416,81.4123,79.0432,79.4763,345981.92909768,0
+COLM.US,D,20190114,000000,79.156,81.265,78.6576,79.5416,597966.025822,0
+COLM.US,D,20190115,000000,79.4565,80.2663,79.0659,79.6473,209191.97822389,0
+COLM.US,D,20190116,000000,79.3309,80.2089,79.0729,79.6374,206802.10854421,0
+COLM.US,D,20190117,000000,79.3012,81.4123,77.9872,80.7162,260681.8873486,0
+COLM.US,D,20190118,000000,81.44,83.7586,81.265,82.8836,402510.48855846,0
+COLM.US,D,20190122,000000,82.8152,83.3739,81.9679,82.4001,291016.94920728,0
+COLM.US,D,20190123,000000,83.0269,83.1999,81.6357,82.4989,213960.59250218,0
+COLM.US,D,20190124,000000,82.4001,83.3165,81.9976,83.1999,374171.87305936,0
+COLM.US,D,20190125,000000,83.6439,85.2506,83.6439,84.3864,366008.08632458,0
+COLM.US,D,20190128,000000,83.5668,84.9046,83.4907,84.2806,237419.34291267,0
+COLM.US,D,20190129,000000,84.4705,84.9421,84.0285,84.6059,160807.98944884,0
+COLM.US,D,20190130,000000,84.6257,85.6175,84.0197,85.4256,184529.69632004,0
+COLM.US,D,20190131,000000,85.3959,86.2918,83.5381,85.8696,325628.08766588,0
+COLM.US,D,20190201,000000,85.9082,86.5804,85.3762,86.4737,268813.3102113,0
+COLM.US,D,20190204,000000,86.4559,88.0815,86.2542,87.7551,362632.12991715,0
+COLM.US,D,20190205,000000,88.2743,89.9868,88.1882,89.787,367397.71008246,0
+COLM.US,D,20190206,000000,89.4311,90.1321,87.7828,89.8929,363530.22736766,0
+COLM.US,D,20190207,000000,89.2649,89.5824,87.8412,89.006,589659.63577582,0
+COLM.US,D,20190208,000000,98.9548,105.648,98.9548,102.861,1767057.302422,0
+COLM.US,D,20190211,000000,103.326,105.006,102.485,102.969,782961.96417436,0
+COLM.US,D,20190212,000000,103.266,103.533,100.665,101.249,510541.09359599,0
+COLM.US,D,20190213,000000,101.624,102.267,100.358,100.478,660806.5517114,0
+COLM.US,D,20190214,000000,99.7058,101.476,99.7058,100.091,421524.26341153,0
+COLM.US,D,20190215,000000,100.814,101.961,100.161,100.764,377300.04357109,0
+COLM.US,D,20190219,000000,100.33,101.219,99.934,100.606,302839.87623027,0
+COLM.US,D,20190220,000000,100.596,101.279,99.5976,99.8343,478380.50707722,0
+COLM.US,D,20190221,000000,99.9539,101.516,99.3108,100.922,301278.31940191,0
+COLM.US,D,20190222,000000,101.1,101.961,100.863,101.347,304927.34598009,0
+COLM.US,D,20190225,000000,102,102.702,101.091,101.387,467392.97250255,0
+COLM.US,D,20190226,000000,101.476,102.168,100.863,101.328,298883.39286723,0
+COLM.US,D,20190227,000000,100.992,101.644,100.121,101.081,222890.99845712,0
+COLM.US,D,20190228,000000,100.804,100.853,98.9647,99.1031,341421.65724596,0
+COLM.US,D,20190301,000000,99.9828,101.851,99.8842,101.219,359804.33659327,0
+COLM.US,D,20190304,000000,101.239,101.921,99.4488,99.8642,284953.78004535,0
+COLM.US,D,20190305,000000,100.013,100.883,99.4488,99.538,199749.81854152,0
+COLM.US,D,20190306,000000,99.7556,100.121,98.1341,98.2517,225303.11829885,0
+COLM.US,D,20190307,000000,97.8257,98.1925,97.2551,97.7733,361094.84599287,0
+COLM.US,D,20190308,000000,96.9821,98.0116,96.5333,97.4341,583600.51209791,0
+COLM.US,D,20190311,000000,97.5873,99.6371,97.5873,99.1724,473194.19657475,0
+COLM.US,D,20190312,000000,99.4289,99.9728,98.232,99.3803,216813.67010116,0
+COLM.US,D,20190313,000000,99.5876,100.596,99.5876,99.8543,339880.32783766,0
+COLM.US,D,20190314,000000,99.9041,100.567,99.2513,100.101,336697.54329176,0
+COLM.US,D,20190315,000000,100.517,100.745,99.4984,100.121,456458.02922004,0
+COLM.US,D,20190318,000000,100.625,101.575,100.201,101.347,198821.37996094,0
+COLM.US,D,20190319,000000,101.694,102.287,101.12,101.614,174776.03436882,0
+COLM.US,D,20190320,000000,101.614,101.614,99.1525,99.5678,252776.00021953,0
+COLM.US,D,20190321,000000,99.7058,101.456,99.0932,101.328,180257.66520412,0
+COLM.US,D,20190322,000000,100.517,100.645,97.4143,97.5528,255412.64442389,0
+COLM.US,D,20190325,000000,97.5528,99.657,96.7983,99.2811,340652.00391281,0
+COLM.US,D,20190326,000000,99.9828,100.764,99.0833,99.2811,218007.08788449,0
+COLM.US,D,20190327,000000,99.2811,100.023,98.579,99.4984,258224.25581174,0
+COLM.US,D,20190328,000000,99.8154,101.516,99.6869,101.15,389049.14051089,0
+COLM.US,D,20190329,000000,101.199,101.367,100.121,100.537,411986.02348391,0
+COLM.US,D,20190401,000000,101.249,102.188,100.912,101.12,192444.68578814,0
+COLM.US,D,20190402,000000,101.031,101.031,99.41,100.418,210958.84336582,0
+COLM.US,D,20190403,000000,100.685,101.536,99.9728,100.131,422386.96287693,0
+COLM.US,D,20190404,000000,100.003,101.654,100.003,101.536,142299.90009718,0
+COLM.US,D,20190405,000000,101.684,102.287,100.368,100.448,438035.90640361,0
+COLM.US,D,20190408,000000,100.428,101.298,99.4289,99.5778,491111.64526076,0
+COLM.US,D,20190409,000000,98.8955,99.3803,97.9334,98.3308,389051.16325289,0
+COLM.US,D,20190410,000000,98.3507,99.0833,98.0748,98.9252,543752.49458669,0
+COLM.US,D,20190411,000000,99.3405,99.9041,98.6681,98.9943,443461.91183376,0
+COLM.US,D,20190412,000000,99.4289,100.517,99.3604,100.339,254132.24873432,0
+COLM.US,D,20190415,000000,100.339,101.021,99.5778,99.7058,154197.66857439,0
+COLM.US,D,20190416,000000,100.25,101.1,100.033,100.596,263431.80510527,0
+COLM.US,D,20190417,000000,100.962,101.506,99.1724,99.3902,217720.86989069,0
+COLM.US,D,20190418,000000,99.6769,100.003,98.5593,99.558,256257.13921125,0
+COLM.US,D,20190422,000000,99.3207,99.9439,97.7634,98.3308,188618.66928446,0
+COLM.US,D,20190423,000000,98.7076,99.7955,98.055,99.7457,314067.1057326,0
+COLM.US,D,20190424,000000,99.9141,101.614,99.5678,101.377,406814.88354648,0
+COLM.US,D,20190425,000000,101.753,102.05,100.32,100.804,597481.57911166,0
+COLM.US,D,20190426,000000,102.287,103.246,95.5723,97.7139,1014706.5043902,0
+COLM.US,D,20190429,000000,97.6259,98.0945,94.9068,95.0799,684567.70205172,0
+COLM.US,D,20190430,000000,95.4863,96.826,95.1451,96.474,633740.24093385,0
+COLM.US,D,20190501,000000,96.5432,97.0603,94.9464,95.0799,393024.83992299,0
+COLM.US,D,20190502,000000,95.4962,96.0794,94.4431,95.7462,415976.89346105,0
+COLM.US,D,20190503,000000,95.862,97.704,95.862,96.5056,255265.99562848,0
+COLM.US,D,20190506,000000,95.0799,96.2091,94.5795,95.6781,370801.98487795,0
+COLM.US,D,20190507,000000,95.0225,95.235,92.7256,93.2082,492642.86095903,0
+COLM.US,D,20190508,000000,93.1321,95.3932,92.8907,94.704,1033386.5268123,0
+COLM.US,D,20190509,000000,94.183,95.0947,93.0243,93.3436,208055.19721671,0
+COLM.US,D,20190510,000000,93.2082,93.4108,91.8465,93.0243,290486.99080179,0
+COLM.US,D,20190513,000000,91.6736,91.8485,89.3095,89.4746,395567.42662409,0
+COLM.US,D,20190514,000000,89.5694,91.7527,89.5131,91.0478,368190.62494867,0
+COLM.US,D,20190515,000000,90.4752,91.994,89.5093,91.7744,552185.30600823,0
+COLM.US,D,20190516,000000,91.8485,95.0373,91.5391,94.5875,860010.22991141,0
+COLM.US,D,20190517,000000,94.1237,95.6414,93.7272,94.0368,611261.50902512,0
+COLM.US,D,20190520,000000,93.4356,94.7624,92.8265,94.4224,469039.48449515,0
+COLM.US,D,20190521,000000,94.8287,95.0512,94.0071,94.9839,285657.69426331,0
+COLM.US,D,20190522,000000,94.4224,95.1105,94.2236,94.8782,171002.60915729,0
+COLM.US,D,20190523,000000,94.1523,94.6943,92.4092,93.4948,177283.22308482,0
+COLM.US,D,20190524,000000,93.9398,94.7714,93.6393,93.9596,307415.31864704,0
+COLM.US,D,20190528,000000,94.095,94.9365,93.1468,93.2239,137279.45443916,0
+COLM.US,D,20190529,000000,92.5477,92.5575,90.9597,91.1436,259976.96175963,0
+COLM.US,D,20190530,000000,91.3473,91.6706,90.4703,90.7085,261306.91462835,0
+COLM.US,D,20190531,000000,89.4903,90.7836,89.2244,90.7264,283164.66474136,0
+COLM.US,D,20190603,000000,90.8331,92.2649,90.2992,91.3572,206984.15532473,0
+COLM.US,D,20190604,000000,92.1304,92.9441,91.5678,92.7771,252237.95084603,0
+COLM.US,D,20190605,000000,93.7075,95.2844,91.8772,93.1844,179765.12752575,0
+COLM.US,D,20190606,000000,93.2438,93.747,91.735,92.605,205816.02181646,0
+COLM.US,D,20190607,000000,93.0874,94.6359,92.9254,94.2187,173952.77837253,0
+COLM.US,D,20190610,000000,94.4224,95.3765,93.5146,93.6679,216619.48686862,0
+COLM.US,D,20190611,000000,94.1623,95.0323,91.9663,93.9398,258317.30194401,0
+COLM.US,D,20190612,000000,94.3274,94.3274,92.6148,92.7968,134772.26572317,0
+COLM.US,D,20190613,000000,92.7771,94.3274,92.7691,93.9784,341207.24659335,0
+COLM.US,D,20190614,000000,93.7075,95.6326,93.3001,95.508,198335.92187959,0
+COLM.US,D,20190617,000000,95.5653,96.0775,94.9938,95.3034,271748.30886149,0
+COLM.US,D,20190618,000000,95.9134,97.7436,95.4436,97.533,310539.44367476,0
+COLM.US,D,20190619,000000,97.4736,97.4736,95.3034,95.6801,220721.60765606,0
+COLM.US,D,20190620,000000,96.5818,97.2156,95.8935,97.0692,351627.40203544,0
+COLM.US,D,20190621,000000,96.7795,97.3263,95.7967,96.3969,402963.58276772,0
+COLM.US,D,20190624,000000,96.4344,97.0989,95.4635,95.5564,301360.24045313,0
+COLM.US,D,20190625,000000,95.7295,96.0043,94.6853,94.8089,267162.75273469,0
+COLM.US,D,20190626,000000,94.9464,95.7878,94.8287,95.0512,247866.80537183,0
+COLM.US,D,20190627,000000,95.3518,95.8738,94.7803,95.3231,313699.97805858,0
+COLM.US,D,20190628,000000,95.593,97.0208,95.593,96.904,491677.00165133,0
+COLM.US,D,20190701,000000,97.7237,98.6087,96.9734,97.7534,206228.66118561,0
+COLM.US,D,20190702,000000,97.5587,98.0116,95.9332,96.378,184847.26681493,0
+COLM.US,D,20190703,000000,96.4444,98.144,96.127,98.144,178351.2308638,0
+COLM.US,D,20190705,000000,97.4044,97.7634,96.3969,97.4539,147176.73107279,0
+COLM.US,D,20190708,000000,97.4539,98.589,97.3026,98.4605,184035.13589966,0
+COLM.US,D,20190709,000000,98.321,98.5692,96.7795,97.1186,182894.30940848,0
+COLM.US,D,20190710,000000,97.178,97.444,95.9906,96.4255,195016.60224831,0
+COLM.US,D,20190711,000000,96.7597,96.914,96.0143,96.474,148860.66379249,0
+COLM.US,D,20190712,000000,96.8556,99.3009,96.8556,98.9252,153937.74622666,0
+COLM.US,D,20190715,000000,99.2711,99.8543,98.7273,98.8361,268357.18188902,0
+COLM.US,D,20190716,000000,98.6779,100.616,98.4406,99.7756,217366.89003971,0
+COLM.US,D,20190717,000000,99.924,100.665,99.3307,100.388,250075.639642,0
+COLM.US,D,20190718,000000,100.774,101.1,99.9629,100.774,224873.28562266,0
+COLM.US,D,20190719,000000,101.298,102.02,100.33,100.586,193839.36640102,0
+COLM.US,D,20190722,000000,100.814,101.021,98.7273,98.8263,564673.71515108,0
+COLM.US,D,20190723,000000,101.377,102.792,101.061,101.565,352621.57973122,0
+COLM.US,D,20190724,000000,101.506,103.423,101.397,101.773,279922.2093063,0
+COLM.US,D,20190725,000000,101.684,102.762,101.269,101.614,287005.85181007,0
+COLM.US,D,20190726,000000,103.176,103.513,97.2156,100.547,1000281.3197769,0
+COLM.US,D,20190729,000000,100.468,103.473,100.468,103.216,470325.94841074,0
+COLM.US,D,20190730,000000,102.574,104.254,101.614,103.977,634144.78933499,0
+COLM.US,D,20190731,000000,103.82,105.866,101.546,102.515,417239.08447257,0
+COLM.US,D,20190801,000000,102.425,102.899,98.589,99.6769,329299.36440611,0
+COLM.US,D,20190802,000000,99.1031,99.558,97.6753,98.589,306132.90021547,0
+COLM.US,D,20190805,000000,97.0603,97.6843,94.9266,95.6701,301256.06923985,0
+COLM.US,D,20190806,000000,96.2802,97.4637,95.0907,96.0488,177055.66460918,0
+COLM.US,D,20190807,000000,95.3992,96.0874,94.8979,95.7967,182674.84190086,0
+COLM.US,D,20190808,000000,97.5428,97.9432,96.2605,97.5428,252717.34070137,0
+COLM.US,D,20190809,000000,97.5685,98.4209,96.2605,96.65,188762.28396687,0
+COLM.US,D,20190812,000000,95.9707,96.1932,93.7954,93.9101,243844.5828936,0
+COLM.US,D,20190813,000000,93.9497,97.5033,92.7731,95.768,267703.83622119,0
+COLM.US,D,20190814,000000,93.7707,94.0416,91.6854,91.7547,305497.75922568,0
+COLM.US,D,20190815,000000,91.7645,91.9465,88.8141,89.3184,341677.53410967,0
+COLM.US,D,20190816,000000,89.9017,91.0171,89.1166,90.2122,226814.10657707,0
+COLM.US,D,20190819,000000,91.4906,92.0938,90.2606,91.3562,548102.40126983,0
+COLM.US,D,20190820,000000,91.2099,91.9366,90.4426,91.3365,316744.20477708,0
+COLM.US,D,20190821,000000,92.4212,92.8987,91.5282,92.6168,233375.88164338,0
+COLM.US,D,20190822,000000,92.8295,93.5088,91.897,93.3723,214755.53011041,0
+COLM.US,D,20190823,000000,91.9751,94.0228,90.0837,90.2803,512787.34859326,0
+COLM.US,D,20190826,000000,91.2099,91.8922,89.8672,91.3957,219193.4260708,0
+COLM.US,D,20190827,000000,91.8872,92.1027,90.7135,91.2375,215354.26174408,0
+COLM.US,D,20190828,000000,90.6858,91.8585,90.581,90.7916,232113.69063186,0
+COLM.US,D,20190829,000000,91.6854,92.9758,91.4818,92.0642,133303.75502707,0
+COLM.US,D,20190830,000000,92.3648,92.5684,90.6383,90.9577,267664.39275208,0
+COLM.US,D,20190903,000000,90.7916,91.3859,87.6503,88.7083,490369.29894469,0
+COLM.US,D,20190904,000000,89.0969,90.2319,88.9496,89.872,248690.06136812,0
+COLM.US,D,20190905,000000,90.851,92.5684,90.4524,92.0938,245555.82263038,0
+COLM.US,D,20190906,000000,92.5497,93.8083,92.171,93.304,277796.30745837,0
+COLM.US,D,20190909,000000,93.402,95.6128,92.8096,95.4179,313564.4543442,0
+COLM.US,D,20190910,000000,95.0205,96.738,94.4975,96.2712,358961.86454791,0
+COLM.US,D,20190911,000000,96.5531,98.0945,95.3024,98.0748,285499.92038687,0
+COLM.US,D,20190912,000000,98.321,98.9252,97.0889,98.055,220655.86854087,0
+COLM.US,D,20190913,000000,98.3111,98.8559,95.8363,95.9332,244196.54000259,0
+COLM.US,D,20190916,000000,95.2647,96.2139,94.7407,95.332,346735.40049478,0
+COLM.US,D,20190917,000000,95.5554,96.0686,94.4491,95.0887,212141.13606812,0
+COLM.US,D,20190918,000000,95.2153,95.235,92.9184,94.0328,459972.54345485,0
+COLM.US,D,20190919,000000,94.2444,94.4975,92.3153,92.4606,258289.99492693,0
+COLM.US,D,20190920,000000,92.7315,94.1336,92.6258,92.7415,367534.24516784,0
+COLM.US,D,20190923,000000,92.6544,93.3535,91.9663,92.5003,234982.95016687,0
+COLM.US,D,20190924,000000,92.6258,93.7509,92.0977,92.693,246483.24983997,0
+COLM.US,D,20190925,000000,93.0223,94.7307,92.7949,94.3729,332178.73765116,0
+COLM.US,D,20190926,000000,94.721,95.4279,94.0812,95.2153,257354.47674931,0
+COLM.US,D,20190927,000000,95.6029,95.8451,93.4593,93.6728,283443.80313814,0
+COLM.US,D,20190930,000000,93.6926,94.4777,93.2852,93.9645,344911.8985767,0
+COLM.US,D,20191001,000000,94.1198,95.3508,93.8182,93.9834,281154.05918775,0
+COLM.US,D,20191002,000000,93.3139,93.5572,89.5694,90.9577,277203.64405071,0
+COLM.US,D,20191003,000000,91.2574,91.3562,89.0385,90.7916,290098.62433671,0
+COLM.US,D,20191004,000000,91.1703,91.6409,90.1528,91.2672,265026.73717673,0
+COLM.US,D,20191007,000000,92.6643,93.9834,91.3463,93.2378,278007.68399796,0
+COLM.US,D,20191008,000000,92.7415,93.304,91.8535,92.5881,234307.35433698,0
+COLM.US,D,20191009,000000,93.4108,93.7509,92.7711,93.1398,191795.38560433,0
+COLM.US,D,20191010,000000,93.051,94.3136,93.051,94.2542,128902.26842278,0
+COLM.US,D,20191011,000000,95.2252,96.8181,94.8564,95.3795,151672.27518034,0
+COLM.US,D,20191014,000000,96.0983,96.0983,94.7871,95.2252,122183.73085103,0
+COLM.US,D,20191015,000000,95.3024,96.1754,95.0789,95.7967,113484.92885575,0
+COLM.US,D,20191016,000000,95.3695,96.6955,95.3508,96.3406,187436.37658216,0
+COLM.US,D,20191017,000000,97.5033,98.3111,96.914,98.1628,260724.36493072,0
+COLM.US,D,20191018,000000,97.3263,98.49,96.8656,98.0649,222776.71353379,0
+COLM.US,D,20191021,000000,98.0649,99.7656,97.4242,97.9829,267899.03082474,0
+COLM.US,D,20191022,000000,98.1726,99.2021,97.704,98.3111,142088.52355759,0
+COLM.US,D,20191023,000000,98.0649,98.0649,92.9422,94.187,511019.47208033,0
+COLM.US,D,20191024,000000,94.5657,94.5657,91.9267,93.0321,478030.57271025,0
+COLM.US,D,20191025,000000,92.3251,92.6692,91.1802,91.5105,439562.06524688,0
+COLM.US,D,20191028,000000,92.2471,93.8567,91.5105,92.2658,221916.03681039,0
+COLM.US,D,20191029,000000,92.1413,92.8403,91.3098,91.3463,239867.8721105,0
+COLM.US,D,20191030,000000,91.735,92.8393,90.0065,90.5711,691541.10511619,0
+COLM.US,D,20191031,000000,88.6687,88.7944,84.9837,87.7185,1249827.0010134,0
+COLM.US,D,20191101,000000,88.2436,89.5991,86.884,87.6701,677371.79736664,0
+COLM.US,D,20191104,000000,88.1645,88.4987,87.0887,88.0963,586030.83661769,0
+COLM.US,D,20191105,000000,88.6687,90.5612,88.1358,90.4327,454663.85706103,0
+COLM.US,D,20191106,000000,90.7432,90.7432,88.8625,89.7554,194476.53013281,0
+COLM.US,D,20191107,000000,90.6008,92.0147,89.6971,90.2706,390615.75419426,0
+COLM.US,D,20191108,000000,90.4327,91.0506,89.8236,90.8016,243292.37432607,0
+COLM.US,D,20191111,000000,90.5711,91.9366,90.3367,91.4057,294511.23602202,0
+COLM.US,D,20191112,000000,91.6261,91.9069,90.2953,90.4524,256410.86760368,0
+COLM.US,D,20191113,000000,90.319,90.319,88.999,89.8038,294450.55376186,0
+COLM.US,D,20191114,000000,89.7169,91.6953,89.6378,91.5866,294266.48423934,0
+COLM.US,D,20191115,000000,91.6854,91.6854,90.143,90.3457,236090.40141496,0
+COLM.US,D,20191118,000000,89.5794,90.1825,89.0771,89.523,622008.33730111,0
+COLM.US,D,20191119,000000,89.4943,89.523,88.1941,88.6787,225199.95845656,0
+COLM.US,D,20191120,000000,88.649,88.9604,87.6473,88.0459,563649.19632523,0
+COLM.US,D,20191121,000000,87.9598,88.1358,87.4081,87.7838,512659.91584691,0
+COLM.US,D,20191122,000000,88.0459,88.7281,87.5505,88.203,451546.81163033,0
+COLM.US,D,20191125,000000,87.4635,88.9219,87.2876,88.4838,659486.71255272,0
+COLM.US,D,20191126,000000,88.4838,91.3433,88.3395,90.3032,604464.08451514,0
+COLM.US,D,20191127,000000,90.9934,91.7724,90.226,90.7105,378153.64069748,0
+COLM.US,D,20191129,000000,90.8964,91.0131,89.3895,89.9423,161480.55116572,0
+COLM.US,D,20191202,000000,90.0787,90.2162,87.3467,87.502,344063.35830533,0
+COLM.US,D,20191203,000000,86.8989,86.8989,85.1784,85.8982,403613.89432254,0
+COLM.US,D,20191204,000000,86.1306,88.7755,86.1306,88.64,512373.69785311,0
+COLM.US,D,20191205,000000,88.8536,89.6011,88.6687,89.0484,335336.23792197,0
+COLM.US,D,20191206,000000,89.6902,90.1865,88.3395,88.4541,307321.26114378,0
+COLM.US,D,20191209,000000,88.6885,89.7781,88.4541,89.3698,406304.14119004,0
+COLM.US,D,20191210,000000,89.5814,89.8553,89.0098,89.4389,367411.8692765,0
+COLM.US,D,20191211,000000,89.2511,89.9047,88.7844,89.6408,305289.41679911,0
+COLM.US,D,20191212,000000,89.5053,90.323,88.8438,90.2843,251888.01647905,0
+COLM.US,D,20191213,000000,90.4771,91.2346,90.0105,90.6532,323851.10881392,0
+COLM.US,D,20191216,000000,91.3631,92.4309,91.0902,91.6538,371866.95854394,0
+COLM.US,D,20191217,000000,91.6538,91.9455,90.8667,91.7921,349327.54437502,0
+COLM.US,D,20191218,000000,97.6062,99.1229,96.7795,98.2221,1483656.9882372,0
+COLM.US,D,20191219,000000,97.704,98.7768,97.2452,97.9136,1062736.5133142,0
+COLM.US,D,20191220,000000,98.2023,99.2218,96.8458,98.5099,5502820.0691801,0
+COLM.US,D,20191223,000000,98.4505,98.4505,96.7597,97.1088,499371.51224082,0
+COLM.US,D,20191224,000000,97.2353,97.8741,96.9437,97.2847,143084.72399537,0
+COLM.US,D,20191226,000000,97.2847,97.8257,96.5066,97.3263,285610.15982617,0
+COLM.US,D,20191227,000000,97.2551,97.2927,96.5689,96.904,279008.94129074,0
+COLM.US,D,20191230,000000,96.7597,98.055,96.391,97.1286,337157.71709806,0
+COLM.US,D,20191231,000000,97.0889,97.8642,96.9734,97.4242,243847.61700661,0
+COLM.US,D,20200102,000000,97.6753,98.2023,96.8606,98.1341,380813.54643491,0
+COLM.US,D,20200103,000000,97.2353,98.579,96.8181,98.4505,323561.85670711,0
+COLM.US,D,20200106,000000,97.7139,98.6384,96.826,97.694,417640.5987607,0
+COLM.US,D,20200107,000000,97.7337,98.6187,97.2353,97.5587,380759.94377176,0
+COLM.US,D,20200108,000000,97.7139,98.1726,97.2749,97.5972,310761.94529537,0
+COLM.US,D,20200109,000000,97.9631,97.9631,96.7943,96.9921,316221.32596862,0
+COLM.US,D,20200110,000000,97.1186,97.4341,94.9118,94.9216,253589.1425058,0
+COLM.US,D,20200113,000000,95.1352,95.5347,94.717,94.8138,322407.88239288,0
+COLM.US,D,20200114,000000,94.7564,95.8254,94.4154,94.8831,410332.4318943,0
+COLM.US,D,20200115,000000,94.707,94.9019,93.9784,94.2097,548495.82458993,0
+COLM.US,D,20200116,000000,93.6867,94.3086,92.8601,93.2299,458209.72379692,0
+COLM.US,D,20200117,000000,93.7163,94.0268,92.8206,92.9491,398085.74042111,0
+COLM.US,D,20200121,000000,93.1418,95.6603,92.7227,94.5905,602601.13912794,0
+COLM.US,D,20200122,000000,95.1352,95.1352,94.2987,94.4451,227939.7625032,0
+COLM.US,D,20200123,000000,93.6373,93.8508,90.4723,93.0627,616003.82765735,0
+COLM.US,D,20200124,000000,92.3351,92.3351,90.2893,90.7679,486743.53389957,0
+COLM.US,D,20200127,000000,89.3302,90.5068,88.2801,89.2214,458640.56784414,0
+COLM.US,D,20200128,000000,89.6605,91.373,88.9022,91.3038,464814.98781636,0
+COLM.US,D,20200129,000000,91.7427,92.3054,91.3136,92.16,337892.9838171,0
+COLM.US,D,20200130,000000,91.7627,93.0924,91.4699,92.8897,344997.86511194,0
+COLM.US,D,20200131,000000,93.2398,93.3466,90.5662,91.3235,525723.79509037,0
+COLM.US,D,20200203,000000,92.1106,93.0243,91.2741,91.4027,385841.07168994,0
+COLM.US,D,20200204,000000,92.7325,93.034,91.5698,91.8378,387748.51740126,0
+COLM.US,D,20200205,000000,92.8304,93.4137,92.1106,92.3251,441732.46741894,0
+COLM.US,D,20200206,000000,92.9293,93.1518,91.4798,91.6043,607964.43955591,0
+COLM.US,D,20200207,000000,86.539,88.3573,85.2664,87.9498,1899038.1841775,0
+COLM.US,D,20200210,000000,88.0261,88.3949,86.9374,87.3467,766056.89786217,0
+COLM.US,D,20200211,000000,87.5801,88.1437,86.4332,87.9411,502355.05669914,0
+COLM.US,D,20200212,000000,88.2524,90.0204,88.213,89.173,637219.35718356,0
+COLM.US,D,20200213,000000,89,89.35,88.0062,88.5629,263226.49679171,0
+COLM.US,D,20200214,000000,88.8725,89.2611,88.3148,88.9022,205719.94157119,0
+COLM.US,D,20200218,000000,88.8822,88.99,88.114,88.377,237151.32959692,0
+COLM.US,D,20200219,000000,88.8141,88.824,87.6672,87.677,368874.31174658,0
+COLM.US,D,20200220,000000,87.8036,89.1176,87.677,89.0484,300058.6059725,0
+COLM.US,D,20200221,000000,88.7478,88.9506,87.7057,88.377,463418.28446147,0
+COLM.US,D,20200224,000000,85.655,87.4051,84.8779,85.6066,667598.91936636,0
+COLM.US,D,20200225,000000,85.8597,86.1208,81.8236,82.3377,884708.92117134,0
+COLM.US,D,20200226,000000,82.8152,84.5555,82.0372,82.0569,664550.64716386,0
+COLM.US,D,20200227,000000,80.6668,84.1857,79.2064,81.3777,709759.94236103,0
+COLM.US,D,20200228,000000,79.1994,81.5299,77.4384,79.054,931416.05682371,0
+COLM.US,D,20200302,000000,79.586,80.1615,77.6946,79.7037,864967.97056724,0
+COLM.US,D,20200303,000000,79.7037,80.7973,75.8831,75.9692,731549.93061686,0
+COLM.US,D,20200304,000000,76.9124,80.0972,75.5133,79.9657,702900.8242199,0
+COLM.US,D,20200305,000000,78.1187,82.0272,76.427,77.3416,368724.62883817,0
+COLM.US,D,20200306,000000,74.8805,77.6233,74.8074,76.6317,380311.9064175,0
+COLM.US,D,20200309,000000,72.642,73.6851,69.1586,71.1381,619995.7090055,0
+COLM.US,D,20200310,000000,73.2065,73.5586,70.1928,73.4409,521618.64018991,0
+COLM.US,D,20200311,000000,71.7244,71.7244,66.1626,67.3927,712266.11970603,0
+COLM.US,D,20200312,000000,63.2567,66.2704,61.8704,62.709,682351.78818454,0
+COLM.US,D,20200313,000000,65.0899,68.6513,61.7242,68.5139,669567.04733786,0
+COLM.US,D,20200316,000000,58.5344,63.6948,56.632,58.4573,824822.60998119,0
+COLM.US,D,20200317,000000,59.2858,61.0211,54.7099,58.8764,1004483.5662936,0
+COLM.US,D,20200318,000000,55.5286,57.7632,50.5542,57.4419,628947.35375148,0
+COLM.US,D,20200319,000000,57.1195,63.6651,54.6505,61.9001,383141.7224834,0
+COLM.US,D,20200320,000000,62.612,64.8269,58.0776,58.8764,389628.6560955,0
+COLM.US,D,20200323,000000,59.2958,59.2958,53.2564,54.8572,353939.39614789,0
+COLM.US,D,20200324,000000,57.3825,62.0949,57.3825,61.471,678966.72943808,0
+COLM.US,D,20200325,000000,62.1918,66.9052,59.7347,62.9146,498020.32058104,0
+COLM.US,D,20200326,000000,63.4119,68.8551,62.4074,68.778,612177.81115367,0
+COLM.US,D,20200327,000000,65.1294,68.4941,65.1096,66.0855,547705.94383672,0
+COLM.US,D,20200330,000000,66.3397,69.9585,64.4452,69.1883,353830.16807959,0
+COLM.US,D,20200331,000000,68.3093,69.4502,67.1,68.065,444494.52162764,0
+COLM.US,D,20200401,000000,64.8654,66.485,62.5092,64.5639,438642.7290053,0
+COLM.US,D,20200402,000000,63.8994,66.4375,62.8474,64.2702,376863.13129787,0
+COLM.US,D,20200403,000000,63.9686,64.5837,62.5922,63.9192,302193.61015946,0
+COLM.US,D,20200406,000000,66.661,68.9242,65.5298,68.0947,402348.66919801,0
+COLM.US,D,20200407,000000,70.1839,73.3539,69.7538,70.2402,350955.85168956,0
+COLM.US,D,20200408,000000,70.1247,71.9479,69.6648,70.5834,294629.56642935,0
+COLM.US,D,20200409,000000,72.1249,74.1439,71.7146,73.3726,345420.61819111,0
+COLM.US,D,20200413,000000,73.4597,73.4597,69.305,70.3876,220729.69862409,0
+COLM.US,D,20200414,000000,71.3349,72.7864,70.6319,72.6796,338499.8064188,0
+COLM.US,D,20200415,000000,70.71,71.5682,67.7832,69.1586,280732.31747956,0
+COLM.US,D,20200416,000000,69.4028,69.4028,68.0462,69.0696,164286.09432755,0
+COLM.US,D,20200417,000000,69.8903,72.7488,69.8903,70.6704,480562.03433032,0
+COLM.US,D,20200420,000000,70.3293,70.3293,67.899,67.9978,338643.4211012,0
+COLM.US,D,20200421,000000,66.3001,66.8558,64.1931,64.3493,621404.54881243,0
+COLM.US,D,20200422,000000,65.2471,67.4312,64.5688,66.7974,312002.89751584,0
+COLM.US,D,20200423,000000,66.9536,68.1046,65.2372,65.6456,384151.07074422,0
+COLM.US,D,20200424,000000,66.7974,68.68,65.9194,68.0175,321983.1065717,0
+COLM.US,D,20200427,000000,68.9242,72.5975,68.9242,71.9677,258916.03357767,0
+COLM.US,D,20200428,000000,72.7685,75.5094,72.4067,73.7238,288638.20460863,0
+COLM.US,D,20200429,000000,75.2266,75.8901,72.5827,72.6796,547618.96593048,0
+COLM.US,D,20200430,000000,72.1931,72.1931,69.6648,71.1094,470248.07284353,0
+COLM.US,D,20200501,000000,67.4124,68.8698,64.2999,65.3538,640522.49487879,0
+COLM.US,D,20200504,000000,64.9444,65.2471,63.3438,64.1347,334973.15573195,0
+COLM.US,D,20200505,000000,65.1294,66.2358,63.5593,63.7244,380857.03538802,0
+COLM.US,D,20200506,000000,64.1732,64.6024,61.8804,62.7979,274749.04662686,0
+COLM.US,D,20200507,000000,63.85,65.2372,63.6948,63.8223,199895.45596594,0
+COLM.US,D,20200508,000000,65.3538,66.1726,64.8853,65.9976,306657.80176592,0
+COLM.US,D,20200511,000000,65.0405,65.0405,62.9641,63.8895,345148.55939135,0
+COLM.US,D,20200512,000000,64.1931,64.6855,61.1001,61.1497,349240.56646878,0
+COLM.US,D,20200513,000000,60.495,60.495,57.6376,58.3198,418489.13903206,0
+COLM.US,D,20200514,000000,57.5002,59.9988,55.7639,59.9097,565678.00655689,0
+COLM.US,D,20200515,000000,58.9537,61.558,58.043,61.2476,1366361.2134428,0
+COLM.US,D,20200518,000000,63.7442,65.7444,63.7442,65.4804,421639.55970585,0
+COLM.US,D,20200519,000000,65.5782,66.5829,64.5045,64.9444,339293.73265602,0
+COLM.US,D,20200520,000000,65.6366,68.0383,65.431,66.4553,311920.97646461,0
+COLM.US,D,20200521,000000,65.9095,68.3488,65.4458,68.2895,366988.10482632,0
+COLM.US,D,20200522,000000,68.5338,68.7196,66.661,67.5291,266050.24463158,0
+COLM.US,D,20200526,000000,70.359,71.9281,70.2502,71.1381,457929.57402915,0
+COLM.US,D,20200527,000000,72.8556,74.134,72.0556,73.8602,387026.39850524,0
+COLM.US,D,20200528,000000,74.6215,74.9141,71.763,72.0853,342703.06430654,0
+COLM.US,D,20200529,000000,72.1931,72.1931,70.4756,71.2755,384708.33616677,0
+COLM.US,D,20200601,000000,71.3151,73.7088,71.2557,73.3143,282224.08970872,0
+COLM.US,D,20200602,000000,74.1439,74.7193,73.436,74.5434,370648.25648553,0
+COLM.US,D,20200603,000000,75.5875,78.8108,74.9132,78.6417,420363.20950029,0
+COLM.US,D,20200604,000000,78.1632,80.1832,76.8066,80.1041,382488.37681558,0
+COLM.US,D,20200605,000000,84.8947,85.1864,82.3367,82.67,423277.98073042,0
+COLM.US,D,20200608,000000,83.4797,84.6801,82.9537,84.6307,303424.4486699,0
+COLM.US,D,20200609,000000,83.5865,83.6904,81.7237,82.7668,264911.4408824,0
+COLM.US,D,20200610,000000,82.6502,82.6502,80.5541,81.1859,407925.36890757,0
+COLM.US,D,20200611,000000,76.953,78.1038,75.4362,76.0067,387994.28055495,0
+COLM.US,D,20200612,000000,78.8642,79.062,75.6172,77.9298,349818.05931139,0
+COLM.US,D,20200615,000000,77.0904,78.006,75.4797,77.4414,234929.34750372,0
+COLM.US,D,20200616,000000,80.727,81.1859,78.5825,79.7531,461500.72504012,0
+COLM.US,D,20200617,000000,79.7631,80.465,78.2126,78.5142,330208.58693766,0
+COLM.US,D,20200618,000000,77.471,78.789,76.9233,77.1003,331186.58269738,0
+COLM.US,D,20200619,000000,78.5241,78.5241,76.3192,76.7295,439269.77902706,0
+COLM.US,D,20200622,000000,76.7779,77.5195,75.5973,77.48,224062.16607839,0
+COLM.US,D,20200623,000000,78.5241,78.5241,76.9036,77.6165,259007.05696792,0
+COLM.US,D,20200624,000000,79.1006,79.1006,75.1287,75.8416,391271.12260408,0
+COLM.US,D,20200625,000000,74.9626,75.8219,73.6654,75.7526,392152.02674754,0
+COLM.US,D,20200626,000000,75.3818,76.3092,74.2695,75.7625,918141.81241165,0
+COLM.US,D,20200629,000000,76.4457,77.9763,75.5865,77.9101,377444.6696245,0
+COLM.US,D,20200630,000000,78.0347,79.1283,77.0716,78.6121,355735.59104891,0
+COLM.US,D,20200701,000000,78.973,79.938,77.9298,77.9477,252857.92127076,0
+COLM.US,D,20200702,000000,79.4417,80.0646,77.8221,78.0159,218371.1814455,0
+COLM.US,D,20200706,000000,79.0906,79.3142,77.5394,77.7529,297324.87015187,0
+COLM.US,D,20200707,000000,76.9629,77.6215,74.744,75.0803,288057.67765301,0
+COLM.US,D,20200708,000000,75.1386,75.7724,74.2645,75.3729,375919.52215224,0
+COLM.US,D,20200709,000000,75.1188,75.7428,73.2165,73.8602,212034.94211282,0
+COLM.US,D,20200710,000000,73.8997,75.1287,73.2065,74.9626,241581.13458928,0
+COLM.US,D,20200713,000000,75.3729,76.4705,73.8602,75.3244,242171.77525494,0
+COLM.US,D,20200714,000000,74.7777,75.6557,74.5819,75.0902,237306.06936035,0
+COLM.US,D,20200715,000000,76.7868,78.445,76.7868,77.8616,338927.61635299,0
+COLM.US,D,20200716,000000,77.5581,78.6615,77.4216,78.0347,268259.07890175,0
+COLM.US,D,20200717,000000,78.1038,78.1038,75.8614,75.8801,257423.2499775,0
+COLM.US,D,20200720,000000,75.8514,76.4852,74.6996,75.802,165794.04849276,0
+COLM.US,D,20200721,000000,76.4754,78.6467,76.3232,77.7232,269334.16627775,0
+COLM.US,D,20200722,000000,77.1863,78.3867,76.69,77.8814,195703.32315924,0
+COLM.US,D,20200723,000000,78.4252,80.816,77.3831,79.5573,450715.464666,0
+COLM.US,D,20200724,000000,79.5089,80.5541,78.266,78.445,249470.83978231,0
+COLM.US,D,20200727,000000,78.261,79.6058,78.1138,79.1283,593522.0616356,0
+COLM.US,D,20200728,000000,79.4812,80.0448,78.6714,78.7001,276837.5277477,0
+COLM.US,D,20200729,000000,78.8939,80.732,78.8939,80.4947,331883.41731834,0
+COLM.US,D,20200730,000000,79.2448,80.0251,78.1237,78.5439,347303.79099836,0
+COLM.US,D,20200731,000000,79.5089,80.3562,73.3242,73.9867,648823.82806995,0
+COLM.US,D,20200803,000000,73.8116,74.0757,71.7146,71.9192,358734.30607228,0
+COLM.US,D,20200804,000000,71.938,72.8753,71.5098,71.9093,303721.79174473,0
+COLM.US,D,20200805,000000,71.9874,75.9,71.7927,75.8614,453302.55169123,0
+COLM.US,D,20200806,000000,75.2652,75.6073,72.6608,72.8556,216922.89816947,0
+COLM.US,D,20200807,000000,72.4659,74.3289,71.9964,74.3289,185891.00168986,0
+COLM.US,D,20200810,000000,74.8064,78.5626,74.4168,77.7924,375026.48155676,0
+COLM.US,D,20200811,000000,78.7199,80.0251,77.6936,77.9001,302502.07831533,0
+COLM.US,D,20200812,000000,78.6814,79.147,76.4655,77.0716,257183.55504983,0
+COLM.US,D,20200813,000000,76.3874,77.9575,76.0156,77.7727,305277.28034707,0
+COLM.US,D,20200814,000000,77.4414,79.0719,77.0518,78.8841,290044.01030255,0
+COLM.US,D,20200817,000000,78.6517,79.8519,78.2897,79.0906,325630.11040788,0
+COLM.US,D,20200818,000000,79.3636,79.5663,78.1532,78.6902,249994.72996177,0
+COLM.US,D,20200819,000000,78.2226,79.9568,78.0643,78.8741,298558.74277531,0
+COLM.US,D,20200820,000000,78.2126,78.6714,77.471,78.0347,177257.93880975,0
+COLM.US,D,20200821,000000,77.6649,78.9433,77.6649,78.6615,253396.98201526,0
+COLM.US,D,20200824,000000,79.4219,83.012,79.3833,82.8944,243055.7135114,0
+COLM.US,D,20200825,000000,83.2751,83.4797,80.9733,81.1275,405700.35270137,0
+COLM.US,D,20200826,000000,81.1275,81.7435,80.6025,81.2452,214824.3033386,0
+COLM.US,D,20200827,000000,83.2751,84.5338,82.3269,83.9573,268239.86285269,0
+COLM.US,D,20200828,000000,84.1818,85.7232,83.6458,85.4701,235720.23962792,0
+COLM.US,D,20200831,000000,85.3139,85.5868,83.4413,83.4797,323835.93824887,0
+COLM.US,D,20200901,000000,83.3245,87.417,83.1663,87.2736,364243.24392465,0
+COLM.US,D,20200902,000000,87.8016,89.1572,87.1095,88.5629,501000.83092636,0
+COLM.US,D,20200903,000000,88.5629,89.353,86.6308,87.4704,237185.71621101,0
+COLM.US,D,20200904,000000,88.4938,88.4938,86.2314,87.6345,267105.10458752,0
+COLM.US,D,20200908,000000,86.5231,88.1724,86.0456,86.3293,357893.85676893,0
+COLM.US,D,20200909,000000,86.6211,87.2736,85.6946,86.1029,319759.10173649,0
+COLM.US,D,20200910,000000,86.6794,87.5871,86.3867,86.9226,366639.18183034,0
+COLM.US,D,20200911,000000,87.5287,88.6599,87.0511,87.7917,361323.4158395,0
+COLM.US,D,20200914,000000,88.2218,89.6398,88.1229,88.7667,371749.6395076,0
+COLM.US,D,20200915,000000,89.2838,90.4544,88.7854,90.0253,410507.39907778,0
+COLM.US,D,20200916,000000,90.7175,92.0948,90.2222,90.2903,263172.89412855,0
+COLM.US,D,20200917,000000,89.5655,90.1134,88.2317,88.3484,229422.43239335,0
+COLM.US,D,20200918,000000,88.4146,88.6994,86.4559,87.0699,584671.5539899,0
+COLM.US,D,20200921,000000,85.4414,85.6946,83.6558,85.5769,428253.92606432,0
+COLM.US,D,20200922,000000,85.9675,87.3627,85.6263,87.1194,280714.11280151,0
+COLM.US,D,20200923,000000,88.0735,89.5734,87.6543,87.7917,329407.58110342,0
+COLM.US,D,20200924,000000,87.2539,88.6994,85.8795,87.851,353081.7535375,0
+COLM.US,D,20200925,000000,87.3527,88.1724,86.8642,87.8994,272389.51807728,0
+COLM.US,D,20200928,000000,88.9239,89.1661,86.9621,87.0116,328837.16785783,0
+COLM.US,D,20200929,000000,86.6308,86.9621,83.4797,84.3667,437825.54123503,0
+COLM.US,D,20200930,000000,84.3093,86.0654,83.8989,84.8561,500205.89331814,0
+COLM.US,D,20201001,000000,85.3425,86.6022,85.0015,86.1326,327647.79555852,0
+COLM.US,D,20201002,000000,83.6271,87.2439,83.6271,86.7673,334089.21747549,0
+COLM.US,D,20201005,000000,87.4892,88.7577,87.2933,88.739,254894.82247044,0
+COLM.US,D,20201006,000000,89.0415,89.8118,87.3033,87.5188,211402.83523605,0
+COLM.US,D,20201007,000000,88.739,89.8899,87.9875,89.7336,238910.10377083,0
+COLM.US,D,20201008,000000,89.792,91.1179,89.5854,90.8647,182858.91142339,0
+COLM.US,D,20201009,000000,92.2984,92.514,90.7956,92.2204,314986.44197418,0
+COLM.US,D,20201012,000000,92.2204,92.4349,90.7956,91.2939,317178.08293729,0
+COLM.US,D,20201013,000000,91.1861,91.3433,89.6545,90.7175,219105.43679356,0
+COLM.US,D,20201014,000000,90.1925,91.0408,89.2936,90.2409,222516.79118608,0
+COLM.US,D,20201015,000000,89.5003,91.9079,89.4509,91.5569,396796.24239251,0
+COLM.US,D,20201016,000000,91.7043,91.7043,89.7435,90.405,173374.27415892,0
+COLM.US,D,20201019,000000,90.9241,91.5856,90.055,90.2706,204830.94645971,0
+COLM.US,D,20201020,000000,91.1476,91.378,89.5854,89.8019,493108.09162033,0
+COLM.US,D,20201021,000000,91.3433,92.2599,90.143,90.2319,485433.80845092,0
+COLM.US,D,20201022,000000,89.9472,96.4839,85.4889,96.1902,964679.03773555,0
+COLM.US,D,20201023,000000,96.8062,96.8062,92.504,93.4889,302465.66895922,0
+COLM.US,D,20201026,000000,92.1037,93.5859,91.0556,93.4691,266162.5068129,0
+COLM.US,D,20201027,000000,93.3822,94.2691,92.8749,93.6748,293985.32310055,0
+COLM.US,D,20201028,000000,91.8308,93.5472,89.8602,91.4224,531572.5535997,0
+COLM.US,D,20201029,000000,92.0058,94.368,90.0747,93.918,455711.63741996,0
+COLM.US,D,20201030,000000,79.5277,82.4356,71.3299,72.7685,1704408.9370232,0
+COLM.US,D,20201102,000000,73.0326,75.544,72.2119,72.905,795330.02016788,0
+COLM.US,D,20201103,000000,74.6115,77.7034,73.2708,77.2645,677409.21809375,0
+COLM.US,D,20201104,000000,77.4117,78.7673,75.9198,77.0904,350421.84780007,0
+COLM.US,D,20201105,000000,78.1435,78.3668,77.3336,78.0347,223119.56830375,0
+COLM.US,D,20201106,000000,78.5043,78.5043,76.3389,76.7394,286259.46000999,0
+COLM.US,D,20201109,000000,82.924,82.924,77.7776,77.9298,503186.40366346,0
+COLM.US,D,20201110,000000,78.5626,79.5761,77.4216,79.4031,423278.99210143,0
+COLM.US,D,20201111,000000,79.5089,79.5089,77.0124,78.1435,401813.65393752,0
+COLM.US,D,20201112,000000,77.8419,78.0446,75.1969,75.627,333355.97349845,0
+COLM.US,D,20201113,000000,75.9198,76.8551,75.3097,76.426,423878.73510611,0
+COLM.US,D,20201116,000000,78.2423,78.622,76.6415,78.5241,384872.17826924,0
+COLM.US,D,20201117,000000,78.2423,82.924,77.388,80.9733,774740.52929241,0
+COLM.US,D,20201118,000000,81.3934,82.3664,80.5343,80.7469,242075.69500967,0
+COLM.US,D,20201119,000000,80.0349,82.1243,79.1371,81.8414,295554.97089694,0
+COLM.US,D,20201120,000000,81.9373,82.3862,80.2623,82.2121,663663.67479438,0
+COLM.US,D,20201123,000000,82.5642,83.7526,80.8062,83.1762,302258.33790364,0
+COLM.US,D,20201124,000000,84.4061,84.6109,83.3147,83.6558,333420.70124261,0
+COLM.US,D,20201125,000000,83.7913,83.9475,82.2033,82.4554,243649.38829006,0
+COLM.US,D,20201127,000000,82.495,82.9666,81.9472,82.5919,111082.92272405,0
+COLM.US,D,20201130,000000,82.6017,82.7274,79.7631,79.9281,342267.16340431,0
+COLM.US,D,20201201,000000,80.7863,81.5369,80.2326,81.1562,265874.26607709,0
+COLM.US,D,20201202,000000,81.4705,82.1243,80.4947,81.606,284487.53801305,0
+COLM.US,D,20201203,000000,81.3144,83.0507,80.9436,82.67,314533.3477649,0
+COLM.US,D,20201204,000000,82.8846,84.8857,82.4554,84.8759,259124.37600425,0
+COLM.US,D,20201207,000000,85.0409,85.3228,84.1145,85.1093,225289.97047582,0
+COLM.US,D,20201208,000000,84.3183,86.0456,83.7526,85.7232,425825.62428653,0
+COLM.US,D,20201209,000000,84.163,85.6847,81.4894,82.4653,449710.1618892,0
+COLM.US,D,20201210,000000,82.3862,82.8993,81.1088,82.1737,432060.72651894,0
+COLM.US,D,20201211,000000,81.5082,83.0704,80.7913,81.1275,248453.40055346,0
+COLM.US,D,20201214,000000,82.3081,82.5543,80.7863,81.6456,332293.02257448,0
+COLM.US,D,20201215,000000,81.9472,84.1818,81.5171,83.987,332594.41113331,0
+COLM.US,D,20201216,000000,83.6261,85.0806,83.547,84.6208,208732.81578861,0
+COLM.US,D,20201217,000000,85.3525,85.6847,83.4699,83.7724,323337.33234447,0
+COLM.US,D,20201218,000000,83.9771,86.3472,82.9824,86.1227,568415.78786153,0
+COLM.US,D,20201221,000000,85.216,86.982,84.2411,86.4065,287193.96681659,0
+COLM.US,D,20201222,000000,86.4163,86.8544,84.2916,86.7476,293479.63759914,0
+COLM.US,D,20201223,000000,87.0314,88.6123,86.9918,88.2703,175463.76665075,0
+COLM.US,D,20201224,000000,88.7667,88.7667,87.0314,87.9479,118250.50902105,0
+COLM.US,D,20201228,000000,88.4838,88.4838,84.8857,85.9092,246175.79305512,0
+COLM.US,D,20201229,000000,86.2018,87.1045,83.9969,85.6066,177358.06453904,0
+COLM.US,D,20201230,000000,85.8606,87.1875,85.2654,86.2799,130471.91621917,0
+COLM.US,D,20201231,000000,86.2701,86.2701,85.0409,85.2457,188657.10138256,0
+COLM.US,D,20210104,000000,85.4889,85.8311,82.1737,82.8361,392016.50303317,0
+COLM.US,D,20210105,000000,82.1934,84.1531,82.134,83.0605,374780.71840307,0
+COLM.US,D,20210106,000000,83.8802,86.8989,83.7913,86.543,351328.0362186,0
+COLM.US,D,20210107,000000,87.5772,88.118,85.9972,87.2341,228429.26606857,0
+COLM.US,D,20210108,000000,86.982,87.7819,85.4889,86.5727,187544.59327946,0
+COLM.US,D,20210111,000000,86.1919,88.0834,85.8606,87.7235,368119.82897847,0
+COLM.US,D,20210112,000000,88.7667,91.1476,88.2901,90.7274,430994.74148197,0
+COLM.US,D,20210113,000000,90.934,92.517,90.4644,91.108,247557.32584497,0
+COLM.US,D,20210114,000000,91.3335,92.5337,91.2257,91.7931,216017.72112194,0
+COLM.US,D,20210115,000000,91.1476,91.6499,89.9887,90.5335,192113.96747022,0
+COLM.US,D,20210119,000000,91.3927,91.6943,89.0998,89.176,184510.480271,0
+COLM.US,D,20210120,000000,89.8019,90.8253,89.7732,90.1678,175993.72505622,0
+COLM.US,D,20210121,000000,90.7175,91.0655,89.353,89.4024,167787.46073933,0
+COLM.US,D,20210122,000000,88.9823,90.0352,88.0795,90.0056,173943.6760335,0
+COLM.US,D,20210125,000000,89.966,91.373,88.6173,89.264,208535.59844306,0
+COLM.US,D,20210126,000000,89.6842,89.9956,86.6408,86.9621,230976.90962469,0
+COLM.US,D,20210127,000000,85.6165,87.851,84.337,86.1425,364440.4612702,0
+COLM.US,D,20210128,000000,86.5528,86.972,83.196,85.4019,357734.06015048,0
+COLM.US,D,20210129,000000,85.8311,87.3428,83.7249,85.3228,311722.74774806,0
+COLM.US,D,20210201,000000,85.9092,88.9426,85.0212,88.739,353971.76001998,0
+COLM.US,D,20210202,000000,89.5951,90.2803,88.4047,88.7667,362637.18677217,0
+COLM.US,D,20210203,000000,88.8745,89.181,87.4802,87.8016,441283.41869369,0
+COLM.US,D,20210204,000000,88.1922,92.6119,87.9678,91.4601,863518.6759202,0
+COLM.US,D,20210205,000000,97.6359,109.465,97.1483,105.254,1462250.3095914,0
+COLM.US,D,20210208,000000,102.642,105.174,99.1921,100.101,659773.94191752,0
+COLM.US,D,20210209,000000,100.378,101.614,98.8855,100.25,336912.96531537,0
+COLM.US,D,20210210,000000,99.8055,100.28,98.7076,99.2021,360534.54645731,0
+COLM.US,D,20210211,000000,99.4785,101.466,98.2814,99.9828,328289.0047743,0
+COLM.US,D,20210212,000000,99.538,100.211,97.4044,99.2415,359582.84634365,0
+COLM.US,D,20210216,000000,99.4884,100.358,98.0116,98.144,235894.19544042,0
+COLM.US,D,20210217,000000,97.4539,98.7273,96.0745,98.6483,381591.29073608,0
+COLM.US,D,20210218,000000,98.3605,100.29,96.7775,100.28,359012.43309806,0
+COLM.US,D,20210219,000000,100.013,101.15,98.7966,100.873,313116.41698995,0
+COLM.US,D,20210222,000000,99.5182,102.831,99.5182,101.14,356283.75413244,0
+COLM.US,D,20210223,000000,99.9539,102.198,98.4308,102.02,270064.37614179,0
+COLM.US,D,20210224,000000,101.269,103.661,101.269,103.306,442573.92809328,0
+COLM.US,D,20210225,000000,103.79,105.115,102.337,102.692,319178.57478087,0
+COLM.US,D,20210226,000000,102.445,103.316,100.111,100.557,236538.43876921,0
+COLM.US,D,20210301,000000,101.951,103.413,101.842,102.594,293096.32798908,0
+COLM.US,D,20210302,000000,102.148,102.445,97.9927,100.013,544997.49229116,0
+COLM.US,D,20210303,000000,102.612,103.049,99.7955,99.7955,358108.26742153,0
+COLM.US,D,20210304,000000,100.408,101.15,95.1085,96.0943,475769.14714794,0
+COLM.US,D,20210305,000000,97.8157,100.221,95.7137,99.6869,466737.60409273,0
+COLM.US,D,20210308,000000,99.4884,102.01,99.3207,101.13,328164.60614095,0
+COLM.US,D,20210309,000000,101.585,102.248,100.398,100.804,302521.29436439,0
+COLM.US,D,20210310,000000,101.15,101.99,99.934,101.239,238327.5540732,0
+COLM.US,D,20210311,000000,102.04,102.455,100.814,101.338,474051.83918514,0
+COLM.US,D,20210312,000000,101.832,102.782,101.486,102.574,342072.98017177,0
+COLM.US,D,20210315,000000,102.909,105.589,101.911,104.611,389662.0313386,0
+COLM.US,D,20210316,000000,104.433,104.433,101.417,101.624,325181.06168263,0
+COLM.US,D,20210317,000000,101.347,102.375,100.527,102.07,347987.47779628,0
+COLM.US,D,20210318,000000,102.455,104.768,102.455,103.69,246188.94087815,0
+COLM.US,D,20210319,000000,102.337,105.846,101.12,104.996,953020.96418601,0
+COLM.US,D,20210322,000000,106.953,109.941,105.501,106.351,375602.96302836,0
+COLM.US,D,20210323,000000,105.698,106.598,102.821,103.236,396512.04714072,0
+COLM.US,D,20210324,000000,103.196,105.619,100.754,100.892,181213.4108018,0
+COLM.US,D,20210325,000000,99.8254,104.017,99.2811,103.613,192023.95545096,0
+COLM.US,D,20210326,000000,104.194,106.598,103.613,106.469,205724.9984262,0
+COLM.US,D,20210329,000000,106.113,107.418,102.692,103.117,297352.17716895,0
+COLM.US,D,20210330,000000,103.206,105.214,102.435,104.927,362695.84629034,0
+COLM.US,D,20210331,000000,105.075,105.52,103.246,103.306,433783.09133675,0
+COLM.US,D,20210401,000000,103.206,103.81,101.496,102.248,445194.39036161,0
+COLM.US,D,20210405,000000,103.246,105.421,101.219,105.174,358732.28333026,0
+COLM.US,D,20210406,000000,105.915,106.045,104.413,105.244,424739.41182951,0
+COLM.US,D,20210407,000000,105.471,105.54,103.127,103.957,425300.72273607,0
+COLM.US,D,20210408,000000,104.304,104.304,101.733,103.384,290540.59346494,0
+COLM.US,D,20210409,000000,103.71,105.411,102.899,105.382,282799.55980934,0
+COLM.US,D,20210412,000000,105.095,105.569,102.712,104.413,436126.4379503,0
+COLM.US,D,20210413,000000,104.067,104.631,102.327,104.087,380045.91584376,0
+COLM.US,D,20210414,000000,104.254,106.509,103.603,105.501,498379.35728704,0
+COLM.US,D,20210415,000000,105.807,106.766,104.294,106.331,588106.16991548,0
+COLM.US,D,20210416,000000,106.953,108.733,103.977,108.328,502403.60250727,0
+COLM.US,D,20210419,000000,108.279,108.902,106.459,108.556,524319.00076745,0
+COLM.US,D,20210420,000000,108.299,108.299,105.144,106.39,510286.22810328,0
+COLM.US,D,20210421,000000,106.816,109.821,106.371,108.378,584619.97406875,0
+COLM.US,D,20210422,000000,108.141,109.881,107.093,109.436,412456.31100022,0
+COLM.US,D,20210423,000000,110.315,111.225,108.418,110.988,543528.98159507,0
+COLM.US,D,20210426,000000,111.492,111.719,109.11,109.139,480796.67240297,0
+COLM.US,D,20210427,000000,109.347,111.799,108.179,110.879,476524.64128705,0
+COLM.US,D,20210428,000000,110.464,111.63,109.861,110.236,373497.28860048,0
+COLM.US,D,20210429,000000,110.543,112.461,110.305,110.909,587443.72190864,0
+COLM.US,D,20210430,000000,102.989,108.022,99.548,106.618,1240970.4251417,0
+COLM.US,D,20210503,000000,106.696,107.913,105.401,107.33,554234.34365995,0
+COLM.US,D,20210504,000000,106.657,107.142,104.471,105.965,603267.6326188,0
+COLM.US,D,20210505,000000,106.371,107.487,104.471,104.64,492455.75732351,0
+COLM.US,D,20210506,000000,104.838,105.382,103.088,105.174,336298.05174565,0
+COLM.US,D,20210507,000000,104.531,107.003,103.87,105.836,209397.28653745,0
+COLM.US,D,20210510,000000,105.915,106.104,103.967,104.047,252222.78028098,0
+COLM.US,D,20210511,000000,102.782,103.889,101.99,103.117,457218.58021416,0
+COLM.US,D,20210512,000000,102.879,104.501,100.705,100.992,466436.21553388,0
+COLM.US,D,20210513,000000,101.15,102.821,100.616,101.644,349650.17172492,0
+COLM.US,D,20210514,000000,102.04,104.156,101.822,103.69,245523.45875829,0
+COLM.US,D,20210517,000000,103.75,104.521,102.802,103.81,204340.43152334,0
+COLM.US,D,20210518,000000,104.304,104.738,101.328,102.505,225622.71153574,0
+COLM.US,D,20210519,000000,101.437,101.614,100.033,101.081,309973.07591318,0
+COLM.US,D,20210520,000000,101.466,102.03,99.0932,101.199,308344.76859863,0
+COLM.US,D,20210521,000000,102.04,102.118,100.072,100.131,215987.37999185,0
+COLM.US,D,20210524,000000,100.221,101.091,99.7855,100.063,533192.76994621,0
+COLM.US,D,20210525,000000,100.557,101.091,99.42,100.211,468281.96761404,0
+COLM.US,D,20210526,000000,100.962,102.375,100.962,101.714,476021.98989864,0
+COLM.US,D,20210527,000000,101.901,103.276,101.012,102.356,523072.99169197,0
+COLM.US,D,20210528,000000,102.732,102.939,100.418,100.725,323385.8781526,0
+COLM.US,D,20210601,000000,102.258,102.258,99.6274,99.8842,408437.12263501,0
+COLM.US,D,20210602,000000,99.8543,100.527,98.5396,98.9252,483389.8276542,0
+COLM.US,D,20210603,000000,98.9252,100.111,97.6456,98.8064,666633.06005866,0
+COLM.US,D,20210604,000000,99.1031,99.5678,97.4697,98.1144,294849.03393697,0
+COLM.US,D,20210607,000000,98.9647,99.5778,97.2343,97.9927,344619.61235689,0
+COLM.US,D,20210608,000000,97.9927,100.527,97.2343,100.033,425088.33482548,0
+COLM.US,D,20210609,000000,100.33,100.398,98.4505,98.6483,207749.76317385,0
+COLM.US,D,20210610,000000,99.4001,99.9629,97.3758,99.113,360345.42007977,0
+COLM.US,D,20210611,000000,99.548,101.279,98.9943,101.15,374227.49846452,0
+COLM.US,D,20210614,000000,101.437,101.595,98.7472,99.2811,378710.90612003,0
+COLM.US,D,20210615,000000,99.5182,99.9728,98.2023,99.7357,262687.43604719,0
+COLM.US,D,20210616,000000,99.7257,99.7257,97.7237,98.055,274851.19509815,0
+COLM.US,D,20210617,000000,97.8642,98.579,96.0181,97.9432,449304.60211707,0
+COLM.US,D,20210618,000000,97.2343,98.7175,96.2338,96.4008,334071.01279744,0
+COLM.US,D,20210621,000000,97.087,98.4605,96.3129,97.9432,293458.39880809,0
+COLM.US,D,20210622,000000,97.7237,98.2517,96.6758,97.9927,263095.01856134,0
+COLM.US,D,20210623,000000,98.5493,98.9943,97.7534,98.7273,197968.79420555,0
+COLM.US,D,20210624,000000,99.024,99.4785,97.4796,98.3408,254912.01577749,0
+COLM.US,D,20210625,000000,99.0141,100.081,98.8164,99.3703,913349.93660028,0
+COLM.US,D,20210628,000000,99.1031,99.3803,96.8319,97.0178,278916.9065295,0
+COLM.US,D,20210629,000000,97.5388,98.5396,96.9694,97.0672,338284.3843952,0
+COLM.US,D,20210630,000000,96.7736,97.4697,95.7146,96.4394,289471.57431496,0
+COLM.US,D,20210701,000000,96.5768,98.7768,96.5768,97.9532,328901.89560201,0
+COLM.US,D,20210702,000000,98.2023,99.3803,97.7287,99.3207,299704.62612152,0
+COLM.US,D,20210706,000000,99.5976,99.9041,96.6461,98.9449,396365.3983453,0
+COLM.US,D,20210707,000000,99.0932,99.3207,97.3411,98.7669,322599.03151241,0
+COLM.US,D,20210708,000000,97.264,98.5493,96.0874,97.6753,400078.14129667,0
+COLM.US,D,20210709,000000,98.757,100.053,98.1826,99.2415,410521.55827183,0
+COLM.US,D,20210712,000000,98.9152,100.438,98.5988,100.181,493177.87621952,0
+COLM.US,D,20210713,000000,99.6869,99.6869,96.9574,98.9152,261295.78954731,0
+COLM.US,D,20210714,000000,99.3604,100.033,98.2023,98.2517,207539.39800527,0
+COLM.US,D,20210715,000000,97.8028,98.321,96.7053,97.7139,216743.88550196,0
+COLM.US,D,20210716,000000,97.7237,98.1341,95.9401,96.0874,280557.35029607,0
+COLM.US,D,20210719,000000,94.8415,95.8421,93.3713,94.4985,474928.69784459,0
+COLM.US,D,20210720,000000,94.891,99.1724,94.8811,98.1925,618119.61579526,0
+COLM.US,D,20210721,000000,98.4011,99.657,97.6159,98.0748,392474.65409745,0
+COLM.US,D,20210722,000000,98.0649,98.3803,95.7729,95.9499,283259.73361561,0
+COLM.US,D,20210723,000000,96.4591,97.9927,96.2288,97.3114,277283.54235994,0
+COLM.US,D,20210726,000000,97.3807,98.0214,96.2436,97.529,201193.04496256,0
+COLM.US,D,20210727,000000,96.9891,97.176,95.3121,96.382,359451.36811328,0
+COLM.US,D,20210728,000000,96.6955,98.4505,95.9697,98.0847,471953.24435429,0
+COLM.US,D,20210729,000000,98.8064,99.5976,97.6556,98.3605,278429.42570613,0
+COLM.US,D,20210730,000000,97.9235,99.2218,97.2343,97.6753,251075.88556378,0
+COLM.US,D,20210802,000000,99.0438,100.625,98.3012,99.4289,461598.82802738,0
+COLM.US,D,20210803,000000,104.917,104.917,99.5083,100.003,538479.20617797,0
+COLM.US,D,20210804,000000,99.3505,101.595,98.846,99.3604,538309.2958495,0
+COLM.US,D,20210805,000000,99.8543,101.941,99.3604,100.873,397991.68291785,0
+COLM.US,D,20210806,000000,100.992,101.516,100.003,101.081,310836.78674959,0
+COLM.US,D,20210809,000000,100.745,101.367,99.5083,100.577,371722.33249053,0
+COLM.US,D,20210810,000000,100.735,102.07,100.013,100.577,345376.11786699,0
+COLM.US,D,20210811,000000,100.883,102.682,99.8443,102.574,394730.01143374,0
+COLM.US,D,20210812,000000,102.889,102.959,100.883,101.288,202696.95364376,0
+COLM.US,D,20210813,000000,101.357,101.743,100.517,101.328,228979.45189411,0
+COLM.US,D,20210816,000000,101.179,101.803,99.7058,100.705,207544.45486028,0
+COLM.US,D,20210817,000000,101.516,101.516,98.3012,98.935,362244.77482307,0
+COLM.US,D,20210818,000000,98.589,100.31,98.5692,98.6978,238861.5579627,0
+COLM.US,D,20210819,000000,97.6873,99.2811,97.2057,97.8642,366632.10223332,0
+COLM.US,D,20210820,000000,97.9235,99.4587,97.8741,99.1724,223784.03905261,0
+COLM.US,D,20210823,000000,99.8154,100.171,99.4001,99.41,211334.06200787,0
+COLM.US,D,20210824,000000,99.7955,101.209,99.6371,100.735,256633.3692243,0
+COLM.US,D,20210825,000000,100.992,102.346,100.27,102.128,201845.37925938,0
+COLM.US,D,20210826,000000,102.02,102.089,99.7955,100.448,221099.86041111,0
+COLM.US,D,20210827,000000,100.932,102.297,100.695,101.604,242308.31034032,0
+COLM.US,D,20210830,000000,101.604,102.277,101.012,101.169,163501.27042936,0
+COLM.US,D,20210831,000000,101.377,101.377,99.9928,100.27,223692.00429135,0
+COLM.US,D,20210901,000000,101.031,102.989,101.031,102.228,221947.38931149,0
+COLM.US,D,20210902,000000,102.158,102.365,101.051,101.219,166413.00754648,0
+COLM.US,D,20210903,000000,101.091,102.939,101.091,101.546,237563.96896607,0
+COLM.US,D,20210907,000000,101.536,101.536,98.589,99.1031,323743.90348761,0
+COLM.US,D,20210908,000000,99.1031,99.1031,97.5211,98.2914,233738.96383339,0
+COLM.US,D,20210909,000000,98.6087,100.111,98.3111,99.0438,426276.6957538,0
+COLM.US,D,20210910,000000,99.558,101.536,99.4289,100.982,637938.44196657,0
+COLM.US,D,20210913,000000,101.486,102.465,100.912,101.901,353242.56152695,0
+COLM.US,D,20210914,000000,102.307,102.465,100.596,101.812,272167.01645666,0
+COLM.US,D,20210915,000000,102,102.208,99.558,99.6274,379032.52209893,0
+COLM.US,D,20210916,000000,100.003,100.685,99.3604,99.4289,360797.50291803,0
+COLM.US,D,20210917,000000,99.3108,100.388,96.6065,97.4222,1204338.5674195,0
+COLM.US,D,20210920,000000,96.036,98.0945,95.0333,96.026,481997.16978332,0
+COLM.US,D,20210921,000000,96.734,98.144,96.4779,96.5274,293595.94526447,0
+COLM.US,D,20210922,000000,97.2452,98.8757,97.2452,97.3827,232106.61103484,0
+COLM.US,D,20210923,000000,97.4914,99.2811,97.4914,98.1726,231980.18965948,0
+COLM.US,D,20210924,000000,97.3134,98.2715,95.9332,98.1242,220187.60376657,0
+COLM.US,D,20210927,000000,98.2023,99.8443,97.2847,99.3207,317830.41723412,0
+COLM.US,D,20210928,000000,98.8263,99.42,97.2353,97.6082,181503.6742796,0
+COLM.US,D,20210929,000000,97.8257,98.6581,96.7637,97.7169,297765.82790911,0
+COLM.US,D,20210930,000000,97.7861,97.7861,94.1484,94.2077,405191.63308694,0
+COLM.US,D,20211001,000000,95.3478,96.3712,94.366,95.8303,332711.73016965,0
+COLM.US,D,20211004,000000,96.0854,97.4914,95.7413,96.4878,265172.37460114,0
+COLM.US,D,20211005,000000,93.4514,94.6754,91.7013,92.1433,699800.97209623,0
+COLM.US,D,20211006,000000,92.0948,94.2671,91.5639,93.9814,534976.8283952,0
+COLM.US,D,20211007,000000,94.4629,96.3712,94.0011,95.4566,345766.50707409,0
+COLM.US,D,20211008,000000,95.8403,95.8403,93.5542,93.6768,251247.81863427,0
+COLM.US,D,20211011,000000,93.6274,95.1372,93.1271,93.1468,208095.65205683,0
+COLM.US,D,20211012,000000,92.9985,94.277,92.9985,93.4414,197109.12885316,0
+COLM.US,D,20211013,000000,93.9724,94.1683,92.8512,93.8736,219256.13107298,0
+COLM.US,D,20211014,000000,94.6112,95.5159,94.2275,95.0333,194629.24715424,0
+COLM.US,D,20211015,000000,95.3478,95.5743,94.4134,94.5815,161753.62133648,0
+COLM.US,D,20211018,000000,94.0111,94.7783,93.3822,94.3363,186652.56405498,0
+COLM.US,D,20211019,000000,94.5222,95.6721,94.0159,95.3675,218958.78799814,0
+COLM.US,D,20211020,000000,95.2203,97.1473,94.8861,95.3873,223792.13002063,0
+COLM.US,D,20211021,000000,95.5554,97.1375,95.1026,97.0584,176830.12887555,0
+COLM.US,D,20211022,000000,96.6758,98.4703,95.2984,97.3827,226204.24986237,0
+COLM.US,D,20211025,000000,97.5607,99.3405,97.1968,98.6187,305949.84206394,0
+COLM.US,D,20211026,000000,98.7669,99.657,98.1529,98.8855,238183.93939081,0
+COLM.US,D,20211027,000000,99.3207,99.5778,97.8157,97.9927,212667.04898959,0
+COLM.US,D,20211028,000000,98.144,100.625,97.358,100.468,403286.21011763,0
+COLM.US,D,20211029,000000,98.5493,103.049,97.8257,102.079,624415.40028783,0
+COLM.US,D,20211101,000000,102.425,103.079,100.992,101.694,311710.61129603,0
+COLM.US,D,20211102,000000,101.793,101.842,99.538,99.6869,242774.55237263,0
+COLM.US,D,20211103,000000,99.6869,102.762,99.6869,102.05,310266.37350399,0
+COLM.US,D,20211104,000000,102.04,103.622,101.091,101.229,261742.81553056,0
+COLM.US,D,20211105,000000,101.743,103.493,101.743,102.899,177968.93262473,0
+COLM.US,D,20211108,000000,102.812,103.72,102.218,103.127,180404.31399954,0
+COLM.US,D,20211109,000000,103.127,104.996,102.435,104.72,231466.41319006,0
+COLM.US,D,20211110,000000,104.354,105.075,103.76,104.176,166578.87239095,0
+COLM.US,D,20211111,000000,104.393,104.798,103.78,103.81,165605.93348623,0
+COLM.US,D,20211112,000000,104.166,105.055,103.394,104.423,171567.96554787,0
+COLM.US,D,20211115,000000,104.611,105.668,103.72,103.987,153185.28620056,0
+COLM.US,D,20211116,000000,104.234,105.451,104.107,104.65,203773.05239075,0
+COLM.US,D,20211117,000000,104.214,104.461,103.326,103.83,284680.70987458,0
+COLM.US,D,20211118,000000,103.909,104.69,103.049,103.453,178431.12917303,0
+COLM.US,D,20211119,000000,103.069,103.356,101.189,101.763,266795.62506067,0
+COLM.US,D,20211122,000000,102.337,103.443,101.773,102.831,216526.44073635,0
+COLM.US,D,20211123,000000,102.812,103.453,102.089,102.821,215886.24289157,0
+COLM.US,D,20211124,000000,101.871,102.158,99.6869,101.624,182380.53293905,0
+COLM.US,D,20211126,000000,99.7955,99.8543,97.3648,98.7175,198661.58334249,0
+COLM.US,D,20211129,000000,99.3604,99.7656,97.882,98.3803,220336.275304,0
+COLM.US,D,20211130,000000,97.6506,98.0945,94.6359,96.1042,374949.61736053,0
+COLM.US,D,20211201,000000,97.9364,99.5083,94.6754,94.6754,268235.81736869,0
+COLM.US,D,20211202,000000,95.2074,96.2615,94.4134,95.4339,338598.92077708,0
+COLM.US,D,20211203,000000,95.9164,96.557,94.5963,95.2272,302206.7579825,0
+COLM.US,D,20211206,000000,96.2416,99.0833,95.7789,98.7076,310355.37415224,0
+COLM.US,D,20211207,000000,99.113,102.228,99.113,100.745,333932.45497005,0
+COLM.US,D,20211208,000000,100.547,101.367,99.0636,101.239,275630.96214132,0
+COLM.US,D,20211209,000000,100.625,101.614,99.8941,99.924,213728.98854254,0
+COLM.US,D,20211210,000000,100.408,100.863,99.4488,99.7955,215977.26628182,0
+COLM.US,D,20211213,000000,99.4785,99.4785,97.2274,98.0847,238553.08980683,0
+COLM.US,D,20211214,000000,97.8671,98.2864,96.6758,96.9614,316857.47832939,0
+COLM.US,D,20211215,000000,97.1681,97.6407,96.1576,97.6111,263520.80575352,0
+COLM.US,D,20211216,000000,95.6504,97.1483,93.6897,94.2711,397937.0688837,0
+COLM.US,D,20211217,000000,94.5963,95.4733,93.0193,93.2556,619430.35261492,0
+COLM.US,D,20211220,000000,92.1719,92.1719,89.1176,89.5607,291102.91574252,0
+COLM.US,D,20211221,000000,90.6453,91.7635,90.4673,91.3641,333799.96536869,0
+COLM.US,D,20211222,000000,91.2554,92.2708,90.852,91.463,206183.14949048,0
+COLM.US,D,20211223,000000,91.5707,92.7335,91.0982,92.3885,245174.53576232,0
+COLM.US,D,20211227,000000,92.1126,93.9358,92.1126,93.8864,208258.48278828,0
+COLM.US,D,20211228,000000,93.7392,94.8821,93.1181,93.4731,535888.07366873,0
+COLM.US,D,20211229,000000,94.0348,96.0251,94.0348,95.9065,368582.02552676,0
+COLM.US,D,20211230,000000,96.0745,97.3648,95.9262,96.4681,272880.03301364,0
+COLM.US,D,20211231,000000,96.1141,97.1286,95.503,96.0153,218135.53200184,0
+COLM.US,D,20220103,000000,96.1576,96.912,95.8086,96.6658,266305.11012429,0
+COLM.US,D,20220104,000000,95.591,96.8626,95.1975,95.2667,462071.1382857,0
+COLM.US,D,20220105,000000,95.069,96.3702,93.4336,93.5225,495178.36806311,0
+COLM.US,D,20220106,000000,93.2753,94.8722,92.0345,93.1675,324396.23778444,0
+COLM.US,D,20220107,000000,92.7138,93.6244,91.7388,92.9016,530257.77129603,0
+COLM.US,D,20220110,000000,91.9159,92.862,90.054,90.5267,452181.9526201,0
+COLM.US,D,20220111,000000,90.8223,91.6894,89.521,91.5213,382807.97005247,0
+COLM.US,D,20220112,000000,91.5213,92.4873,91.0685,91.6894,277796.30745837,0
+COLM.US,D,20220113,000000,91.4234,92.872,91.4037,92.1027,470974.23722355,0
+COLM.US,D,20220114,000000,90.7531,91.7388,89.1967,89.9354,484198.92445646,0
+COLM.US,D,20220118,000000,88.6934,90.8025,88.6934,90.1915,355795.26193807,0
+COLM.US,D,20220119,000000,90.4574,91.5609,89.7089,89.8463,245912.83659437,0
+COLM.US,D,20220120,000000,90.0737,90.32,87.6889,87.8757,234722.01644814,0
+COLM.US,D,20220121,000000,87.5999,89.5854,87.5999,88.0538,322233.9265804,0
+COLM.US,D,20220124,000000,86.8118,90.4277,86.2601,90.0342,595248.47193742,0
+COLM.US,D,20220125,000000,88.2801,89.6595,86.9591,88.3879,385083.55480882,0
+COLM.US,D,20220126,000000,88.9594,90.0342,85.8162,85.8359,500433.45179378,0
+COLM.US,D,20220127,000000,86.7426,88.2604,85.7568,85.8755,425496.92871063,0
+COLM.US,D,20220128,000000,86.9296,88.6737,86.1513,88.6253,531163.95971455,0
+COLM.US,D,20220131,000000,87.856,91.5125,87.5109,91.5125,563683.58293932,0
+COLM.US,D,20220201,000000,91.197,92.3598,90.3052,91.4828,622303.65763393,0
+COLM.US,D,20220202,000000,91.985,92.9748,90.9894,92.162,399977.00419638,0
+COLM.US,D,20220203,000000,91.5707,91.985,88.4473,88.733,689114.82608042,0
+COLM.US,D,20220204,000000,92.5862,95.5713,91.8665,93.2072,832396.76742133,0
+COLM.US,D,20220207,000000,93.7392,94.724,92.2609,93.7489,585217.69433142,0
+COLM.US,D,20220208,000000,93.6995,97.7,93.3643,97.178,682619.80150029,0
+COLM.US,D,20220209,000000,98.0253,99.4884,98.0056,98.8855,442389.85857077,0
+COLM.US,D,20220210,000000,97.267,100.151,97.267,97.5033,651742.64478411,0
+COLM.US,D,20220211,000000,97.3056,98.3408,94.5963,94.9612,561412.04366698,0
+COLM.US,D,20220214,000000,94.6062,97.8671,93.9655,94.6556,590215.88982737,0
+COLM.US,D,20220215,000000,95.5811,99.0734,95.2123,96.922,546232.37628561,0
+COLM.US,D,20220216,000000,96.9516,98.6284,96.1328,96.8527,514515.78163708,0
+COLM.US,D,20220217,000000,96.6758,98.2419,95.5228,95.5327,479217.92226756,0
+COLM.US,D,20220218,000000,95.7789,96.2911,94.3481,94.9711,343392.81933045,0
+COLM.US,D,20220222,000000,94.2414,95.1579,92.1719,92.3498,425344.21168919,0
+COLM.US,D,20220223,000000,92.8917,92.9312,90.0737,90.1915,318726.49194261,0
+COLM.US,D,20220224,000000,87.4526,91.0783,87.3437,90.9498,621853.59753768,0
+COLM.US,D,20220225,000000,91.0783,92.8423,90.3299,92.507,267622.92654097,0
+COLM.US,D,20220228,000000,90.9311,91.9702,90.2953,91.3641,392243.0501378,0
+COLM.US,D,20220301,000000,91.374,91.3937,88.5709,89.1868,565638.56308778,0
+COLM.US,D,20220302,000000,89.0979,93.0193,88.8318,92.4279,345913.15586949,0
+COLM.US,D,20220303,000000,92.6158,92.7978,90.9211,91.719,470465.51760914,0
+COLM.US,D,20220304,000000,90.7432,90.7432,88.6934,89.2452,557222.94497328,0
+COLM.US,D,20220307,000000,88.999,89.6595,82.3921,82.4959,627991.60815381,0
+COLM.US,D,20220308,000000,83.1752,87.0383,82.5256,84.2006,618683.96081484,0
+COLM.US,D,20220309,000000,86.0821,89.1671,86.0821,86.4767,807208.57259602,0
+COLM.US,D,20220310,000000,85.2308,86.9315,84.7958,85.8933,573045.84431245,0
+COLM.US,D,20220311,000000,86.3185,88.1082,84.5486,84.598,574906.76695764,0
+COLM.US,D,20220314,000000,85.7945,87.7819,85.2012,85.4879,638723.26586477,0
+COLM.US,D,20220315,000000,86.2789,87.9401,85.7548,87.6335,679226.65178582,0
+COLM.US,D,20220316,000000,89.3243,91.9,88.4443,91.638,558392.08985255,0
+COLM.US,D,20220317,000000,91.0842,93.398,90.6097,93.2695,392236.98191179,0
+COLM.US,D,20220318,000000,92.2214,92.9036,91.633,92.5971,500644.82833336,0
+COLM.US,D,20220321,000000,93.2002,93.21,91.4798,92.8937,304095.99901577,0
+COLM.US,D,20220322,000000,93.5759,94.2582,90.8667,91.5193,252243.00770104,0
+COLM.US,D,20220323,000000,91.3413,91.9247,89.6505,89.6605,207018.54193882,0
+COLM.US,D,20220324,000000,90.2833,90.4911,89.3045,90.2241,135311.32646768,0
+COLM.US,D,20220325,000000,90.7778,91.0842,89.8088,91.0052,191869.21568753,0
+COLM.US,D,20220328,000000,90.9558,90.9558,89.4826,90.7185,247932.54448702,0
+COLM.US,D,20220329,000000,91.9544,93.9418,91.9544,93.5365,180457.91666268,0
+COLM.US,D,20220330,000000,92.9826,93.2743,92.1521,92.7355,210936.59320375,0
+COLM.US,D,20220331,000000,92.0928,92.9234,89.4726,89.5121,327800.51257994,0
+COLM.US,D,20220401,000000,89.9769,92.3498,88.9881,89.2155,177328.73477995,0
+COLM.US,D,20220404,000000,88.9584,90.6591,88.6618,90.3625,327704.43233467,0
+COLM.US,D,20220405,000000,89.9077,89.9077,87.2876,87.8115,422541.70264037,0
+COLM.US,D,20220406,000000,86.9117,86.971,84.7563,85.4286,343454.51296163,0
+COLM.US,D,20220407,000000,84.9837,86.6842,84.5486,85.9032,272333.89267211,0
+COLM.US,D,20220408,000000,86.0515,86.9463,85.0035,86.1899,207664.80800963,0
+COLM.US,D,20220411,000000,85.7747,87.1688,84.6969,85.8735,378854.52080244,0
+COLM.US,D,20220412,000000,86.981,88.3455,85.5275,85.8142,264132.68521023,0
+COLM.US,D,20220413,000000,85.7054,87.4457,85.7054,87.0403,193869.70753111,0
+COLM.US,D,20220414,000000,87.2579,88.4641,86.7931,87.337,187680.11699384,0
+COLM.US,D,20220418,000000,87.0798,88.0389,86.0911,87.0699,389505.26883316,0
+COLM.US,D,20220419,000000,87.6632,89.4133,87.4753,88.9783,345408.48173909,0
+COLM.US,D,20220420,000000,89.4726,90.4713,88.7014,88.7705,217075.61519089,0
+COLM.US,D,20220421,000000,90.0659,90.1351,87.4358,88.0092,253374.7318532,0
+COLM.US,D,20220422,000000,87.3073,87.327,85.132,85.2803,298890.47246425,0
+COLM.US,D,20220425,000000,84.8254,86.6547,83.9256,86.5755,374254.8054816,0
+COLM.US,D,20220426,000000,86.0614,86.536,84.0789,84.331,396543.39964181,0
+COLM.US,D,20220427,000000,85.3198,86.4075,84.4596,85.5769,404126.65942097,0
+COLM.US,D,20220428,000000,86.6448,88.1278,85.4187,87.2676,504697.39194169,0
+COLM.US,D,20220429,000000,80.0794,82.7837,79.1203,81.2363,1206638.4250799,0
+COLM.US,D,20220502,000000,81.9383,82.8085,79.9954,81.8592,718645.84799184,0
+COLM.US,D,20220503,000000,80.7913,81.8295,79.5159,81.088,410042.16841648,0
+COLM.US,D,20220504,000000,81.3846,82.5315,79.9014,82.4821,389445.597944,0
+COLM.US,D,20220505,000000,81.7109,81.7109,78.0426,78.8534,588517.79791364,0
+COLM.US,D,20220506,000000,77.8448,77.8448,75.1554,75.452,807737.51963051,0
+COLM.US,D,20220509,000000,75.452,75.6003,73.6524,74.9874,675950.82110767,0
+COLM.US,D,20220510,000000,75.8574,76.3616,73.9244,75.3531,558525.59082492,0
+COLM.US,D,20220511,000000,75.7882,76.0453,73.7415,73.9689,553470.75855281,0
+COLM.US,D,20220512,000000,73.2669,76.688,73.2274,76.6187,688468.56000961,0
+COLM.US,D,20220513,000000,77.2713,79.8916,77.2713,78.9522,576638.23411447,0
+COLM.US,D,20220516,000000,78.7446,79.2291,77.7855,78.5271,474946.90252264,0
+COLM.US,D,20220517,000000,79.496,80.3365,77.9635,79.4367,288260.96322458,0
+COLM.US,D,20220518,000000,77.6106,78.355,74.0873,74.4943,752608.53980391,0
+COLM.US,D,20220519,000000,73.869,74.8813,73.2239,73.2934,846487.11877462,0
+COLM.US,D,20220520,000000,74.1271,75.2287,72.956,75.0104,729261.5696809,0
+COLM.US,D,20220523,000000,75.2485,75.5463,72.9063,73.6308,461116.5143525,0
+COLM.US,D,20220524,000000,73.0652,73.3629,70.3756,72.0131,408105.96473698,0
+COLM.US,D,20220525,000000,71.1993,74.0477,71.1993,73.1246,365873.65254779,0
+COLM.US,D,20220526,000000,74.0477,75.8341,74.0477,75.1493,301617.3416987,0
+COLM.US,D,20220527,000000,75.1691,76.6677,73.7251,76.6677,413049.22292279,0
+COLM.US,D,20220531,000000,76.1021,77.4617,74.9608,77.1937,415856.38095492,0
+COLM.US,D,20220601,000000,77.9183,78.5316,76.1814,76.9158,235721.67474111,0
+COLM.US,D,20220602,000000,77.422,79.5012,77.0548,79.4466,302715.6196079,0
+COLM.US,D,20220603,000000,78.8016,79.7841,78.1118,79.4764,385799.83964168,0
+COLM.US,D,20220606,000000,80.0124,80.201,79.1291,80.0223,399328.80981309,0
+COLM.US,D,20220607,000000,79.2183,79.5766,76.8365,78.9306,357387.692409,0
+COLM.US,D,20220608,000000,78.4741,79.3871,77.4816,78.3152,331496.54639541,0
+COLM.US,D,20220609,000000,77.7892,78.6924,76.8861,76.9158,201746.59875917,0
+COLM.US,D,20220610,000000,75.5661,76.1914,74.4347,74.6629,353826.8537566,0
+COLM.US,D,20220613,000000,72.4002,73.0155,70.8817,71.229,437077.32686838,0
+COLM.US,D,20220614,000000,71.6459,72.0429,70.2664,70.7329,365459.53124441,0
+COLM.US,D,20220615,000000,71.5367,72.559,70.7825,71.7352,349786.40016404,0
+COLM.US,D,20220616,000000,70.0679,70.3259,67.7753,68.2119,581595.58580293,0
+COLM.US,D,20220617,000000,68.5394,71.2688,68.5394,70.842,744447.02506582,0
+COLM.US,D,20220621,000000,72.0627,72.0627,70.7875,71.5268,367182.51768912,0
+COLM.US,D,20220622,000000,70.8717,71.755,70.6922,71.6658,394313.0048296,0
+COLM.US,D,20220623,000000,72.3406,73.2785,71.4971,73.2438,362143.53803415,0
+COLM.US,D,20220624,000000,73.74,76.6677,73.2487,76.231,592507.83328607,0
+COLM.US,D,20220627,000000,76.3204,76.6379,74.8019,75.1096,355741.28313961,0
+COLM.US,D,20220628,000000,75.3974,76.38,73.472,73.5911,374461.3797222,0
+COLM.US,D,20220629,000000,73.4125,73.8789,71.9933,72.4498,369100.97744978,0
+COLM.US,D,20220630,000000,71.5467,72.3406,70.579,71.0405,413134.86844782,0
+COLM.US,D,20220701,000000,71.0802,71.8146,69.9786,70.9611,329552.89677446,0
+COLM.US,D,20220705,000000,70.0877,72.7673,69.8,72.7177,428194.37453122,0
+COLM.US,D,20220706,000000,73.0948,73.611,71.4871,72.1223,302817.38664352,0
+COLM.US,D,20220707,000000,72.5094,74.1767,72.3804,74.1171,266227.60316216,0
+COLM.US,D,20220708,000000,73.5713,74.3554,72.8269,73.9881,279068.38635009,0
+COLM.US,D,20220711,000000,73.7698,74.1866,72.951,73.6606,271563.82316869,0
+COLM.US,D,20220712,000000,73.3529,74.8515,72.9262,73.4819,335645.82018448,0
+COLM.US,D,20220713,000000,72.6086,73.7698,71.8742,73.2934,263794.26265691,0
+COLM.US,D,20220714,000000,72.3804,73.1148,71.631,72.7376,365438.37176176,0
+COLM.US,D,20220715,000000,73.4125,73.8442,72.5094,72.7971,294964.19579554,0
+COLM.US,D,20220718,000000,73.6308,74.1866,72.43,72.5391,266819.06108207,0
+COLM.US,D,20220719,000000,73.343,75.4371,73.343,75.0996,239239.18683379,0
+COLM.US,D,20220720,000000,74.5141,76.5685,74.5141,76.4097,361326.37896593,0
+COLM.US,D,20220721,000000,76.2806,76.2806,74.9408,75.8738,362888.1503047,0
+COLM.US,D,20220722,000000,76.3998,76.5089,74.6729,75.8242,515108.46092542,0
+COLM.US,D,20220725,000000,75.6752,75.9135,74.0873,74.6927,820031.71989025,0
+COLM.US,D,20220726,000000,73.4125,73.4125,71.7898,71.894,590995.4340735,0
+COLM.US,D,20220727,000000,72.9162,74.2809,71.8046,74.1271,658127.41937475,0
+COLM.US,D,20220728,000000,72.946,73.5117,70.2828,73.1148,670445.26106279,0
+COLM.US,D,20220729,000000,73.0552,73.5713,71.6608,73.4521,512340.59907535,0
+COLM.US,D,20220801,000000,72.8765,73.472,72.4696,73.1048,324260.00332764,0
+COLM.US,D,20220802,000000,72.4398,72.549,71.0454,71.765,339928.09643595,0
+COLM.US,D,20220803,000000,72.2513,73.6209,71.9734,73.5713,255415.1075258,0
+COLM.US,D,20220804,000000,73.5713,73.9484,72.956,73.2537,295796.46877994,0
+COLM.US,D,20220805,000000,72.7177,74.3354,72.2811,74.3057,385779.68775344,0
+COLM.US,D,20220808,000000,74.6431,76.5189,74.6431,75.6058,557554.38312998,0
+COLM.US,D,20220809,000000,75.3181,75.3181,72.6681,73.3133,262560.96709649,0
+COLM.US,D,20220810,000000,74.6431,75.3875,74.4148,75.1592,266544.99540198,0
+COLM.US,D,20220811,000000,76.0127,76.8266,75.3974,75.6456,231218.73531339,0
+COLM.US,D,20220812,000000,75.8738,76.0583,75.3527,75.8142,250283.42918493,0
+COLM.US,D,20220815,000000,75.5264,76.4693,75.3181,75.9135,379106.38996204,0
+COLM.US,D,20220816,000000,75.9334,78.2241,75.9085,77.6571,480529.99950249,0
+COLM.US,D,20220817,000000,76.8899,77.5575,76.1227,76.7604,368768.38027261,0
+COLM.US,D,20220818,000000,76.7006,77.1689,75.5448,77.149,207221.07260296,0
+COLM.US,D,20220819,000000,76.7006,76.7006,75.1961,75.6046,221108.47449674,0
+COLM.US,D,20220822,000000,74.3492,74.3791,72.9443,73.2532,285260.3023242,0
+COLM.US,D,20220823,000000,73.1037,74.4588,73.1037,73.4624,204084.68965015,0
+COLM.US,D,20220824,000000,73.5122,74.4289,72.7948,74.3791,265365.09615665,0
+COLM.US,D,20220825,000000,74.2296,75.9683,74.0602,75.6843,235595.05098983,0
+COLM.US,D,20220826,000000,75.6544,75.9733,72.8696,73.014,272597.3443352,0
+COLM.US,D,20220829,000000,72.3465,72.9144,71.938,72.2767,240337.26201448,0
+COLM.US,D,20220830,000000,72.9044,73.2432,71.0462,71.5494,496208.90333892,0
+COLM.US,D,20220831,000000,72.2169,72.4063,70.9217,70.9814,325546.51407649,0
+COLM.US,D,20220901,000000,70.553,71.5095,70.0947,71.4597,309735.12942413,0
+COLM.US,D,20220902,000000,72.4361,72.4361,70.1146,70.543,329542.01504774,0
+COLM.US,D,20220906,000000,71.0313,71.2156,69.0883,69.4371,409480.13646393,0
+COLM.US,D,20220907,000000,69.467,71.5344,69.4072,71.3501,229137.61485594,0
+COLM.US,D,20220908,000000,70.842,72.4959,69.7459,72.476,277741.01237781,0
+COLM.US,D,20220909,000000,73.2731,74.2396,73.029,74.0702,227098.2132047,0
+COLM.US,D,20220912,000000,74.4986,76.5611,74.4986,76.3718,308544.80936588,0
+COLM.US,D,20220913,000000,74.3591,74.5534,72.4561,72.6155,291448.76225606,0
+COLM.US,D,20220914,000000,72.9842,72.9842,71.5095,72.2468,292971.28799667,0
+COLM.US,D,20220915,000000,71.9679,73.6816,71.5593,71.7985,283080.39071668,0
+COLM.US,D,20220916,000000,71.3003,71.7387,70.3238,70.7423,614233.25204898,0
+COLM.US,D,20220919,000000,70.0548,72.5059,70.0548,72.4461,415816.13184988,0
+COLM.US,D,20220920,000000,71.5693,72.1073,70.4235,70.6526,405186.55365685,0
+COLM.US,D,20220921,000000,70.8519,72.0974,69.7559,69.7858,291379.51092046,0
+COLM.US,D,20220922,000000,69.8057,70.1644,67.8927,67.9126,270930.29406812,0
+COLM.US,D,20220923,000000,67.1952,67.4244,66.2885,67.2152,575107.2510786,0
+COLM.US,D,20220926,000000,66.976,68.2215,66.6821,66.996,459884.06871135,0
+COLM.US,D,20220927,000000,67.7931,68.1219,66.1291,67.1355,374034.4927057,0
+COLM.US,D,20220928,000000,67.4443,69.8157,67.4443,69.5566,420831.33364675,0
+COLM.US,D,20220929,000000,68.5902,69.1282,67.8329,68.3909,442755.90504009,0
+COLM.US,D,20220930,000000,66.8266,67.7532,64.784,67.0557,676194.12820093,0
+COLM.US,D,20221003,000000,67.9724,69.5417,67.285,68.8492,345124.56919985,0
+COLM.US,D,20221004,000000,70.1943,72.5756,70.1943,72.5258,375703.55025787,0
+COLM.US,D,20221005,000000,71.4497,75.216,71.4497,74.9271,389085.11630902,0
+COLM.US,D,20221006,000000,74.2894,75.226,74.2894,74.947,330118.10586851,0
+COLM.US,D,20221007,000000,73.8908,74.3193,72.1671,72.5059,245157.75715763,0
+COLM.US,D,20221010,000000,72.6454,72.7749,70.9914,71.7985,261640.57867253,0
+COLM.US,D,20221011,000000,71.9479,73.5322,71.2156,72.1671,350659.65783498,0
+COLM.US,D,20221012,000000,72.3465,73.4624,71.8184,72.1572,294290.07430067,0
+COLM.US,D,20221013,000000,70.2441,73.3229,69.1451,72.2967,546403.07429446,0
+COLM.US,D,20221014,000000,72.8646,73.3628,71.2305,71.4796,348252.92301231,0
+COLM.US,D,20221017,000000,72.7849,72.9742,71.7088,71.928,482076.61266418,0
+COLM.US,D,20221018,000000,73.1635,74.115,72.3265,72.9343,338097.06410046,0
+COLM.US,D,20221019,000000,72.4262,72.9842,71.4996,72.4162,306362.89047327,0
+COLM.US,D,20221020,000000,72.8347,73.7414,70.5929,70.7921,269404.75739987,0
+COLM.US,D,20221021,000000,70.6028,72.5457,70.284,72.3963,235225.7105333,0
+COLM.US,D,20221024,000000,73.0041,73.9207,72.0974,73.7812,271266.51432066,0
+COLM.US,D,20221025,000000,74.0303,75.8238,74.0303,75.4352,343759.61533879,0
+COLM.US,D,20221026,000000,74.9271,76.4117,74.5385,75.2758,328945.85137606,0
+COLM.US,D,20221027,000000,75.6345,76.0231,72.0575,73.3329,957013.31226395,0
+COLM.US,D,20221028,000000,74.2396,77.8484,73.2432,76.7803,958654.26782486,0
+COLM.US,D,20221031,000000,75.9733,76.5711,74.1399,74.2296,626462.63645859,0
+COLM.US,D,20221101,000000,75.4552,75.8338,74.1599,74.4588,537179.59930683,0
+COLM.US,D,20221102,000000,74.1101,76.7405,73.1635,73.2532,624892.93951836,0
+COLM.US,D,20221103,000000,73.1436,74.6879,71.9878,73.5919,377421.78629473,0
+COLM.US,D,20221104,000000,75.1463,76.6807,74.6182,75.7441,254932.23190241,0
+COLM.US,D,20221107,000000,76.5113,76.5113,73.7514,74.4389,233634.93709964,0
+COLM.US,D,20221108,000000,74.8075,75.6943,73.6418,74.2894,280696.73967254,0
+COLM.US,D,20221109,000000,73.9207,74.3691,71.7785,71.9878,314104.98906463,0
+COLM.US,D,20221110,000000,74.8175,76.9597,74.7527,76.9298,464770.80426247,0
+COLM.US,D,20221111,000000,77.3184,81.3736,77.3184,81.3138,523161.72388221,0
+COLM.US,D,20221114,000000,80.7459,81.1544,79.8193,80.2178,321526.92568416,0
+COLM.US,D,20221115,000000,81.8618,83.2268,81.254,82.36,256388.51723506,0
+COLM.US,D,20221116,000000,81.45,81.96,79.28,80.58,257525,0
+COLM.US,D,20221117,000000,79.42,81.2,79.12,80.98,252285,0
+COLM.US,D,20221118,000000,82.85,86.02,82.58,85.63,653806,0
+COLM.US,D,20221121,000000,85.03,85.35,83.5,84.47,408370,0
+COLM.US,D,20221122,000000,85.44,87.21,85.25,87.16,399992,0
+COLM.US,D,20221123,000000,86.77,88.5,85.735,88.49,314738,0
+COLM.US,D,20221125,000000,88.05,89.27,86.09,89.11,157304,0
+COLM.US,D,20221128,000000,88.46,89.39,86.06,86.47,299399,0
+COLM.US,D,20221129,000000,86.92,87.92,86.64,87.15,279411,0
+COLM.US,D,20221130,000000,87.57,89.64,86.765,89.59,355279,0
+COLM.US,D,20221201,000000,89.75,91.06,87.88,90.17,223912,0
+COLM.US,D,20221202,000000,89.3,91.59,89.12,91.17,297083,0
+COLM.US,D,20221205,000000,89.9,89.92,88.56,89.46,314491,0
+COLM.US,D,20221206,000000,89.35,90.08,87.38,88.09,397399,0
+COLM.US,D,20221207,000000,88.09,90.0299,87.38,87.79,339374,0
+COLM.US,D,20221208,000000,88.29,89.82,87.9,89.77,205425,0
+COLM.US,D,20221209,000000,88.81,89.27,87.445,87.51,302181,0
+COLM.US,D,20221212,000000,87.47,88.21,87.047,87.99,291899,0
+COLM.US,D,20221213,000000,90.84,91.02,88.18,88.54,375463,0
+COLM.US,D,20221214,000000,88.5,89.93,87,87.68,306788,0
+COLM.US,D,20221215,000000,86.26,86.26,84.96,85.69,423975,0
+COLM.US,D,20221216,000000,85.02,85.474,84.1,84.43,594498,0
+COLM.US,D,20221219,000000,84.89,84.89,83.25,83.91,275346,0
+COLM.US,D,20221220,000000,83.91,84.345,82.97,83.67,281136,0
+COLM.US,D,20221221,000000,85.44,86.69,85.29,85.84,264507,0
+COLM.US,D,20221222,000000,84.81,85.96,84.7,85.9,184206,0
+COLM.US,D,20221223,000000,85.77,85.96,84.66,85.91,197508,0
+COLM.US,D,20221227,000000,86.28,87.36,85.745,87.1,158310,0
+COLM.US,D,20221228,000000,87.07,87.65,84.705,85.08,192000,0
+COLM.US,D,20221229,000000,85.42,88.023,85.42,87.83,190547,0
+COLM.US,D,20221230,000000,86.82,87.88,86.82,87.58,185293,0
+COLM.US,D,20230103,000000,88.67,89.33,88.03,88.61,263268,0
+COLM.US,D,20230104,000000,89.65,91.975,89.37,91.43,291854,0
+COLM.US,D,20230105,000000,90.8,91.84,89.69,90.22,371691,0
+COLM.US,D,20230106,000000,90.73,93.07,90.39,92.71,284743,0
+COLM.US,D,20230109,000000,92.51,93.3399,91.085,92.26,221796,0
+COLM.US,D,20230110,000000,91.77,92.722,90.755,91.88,260959,0
+COLM.US,D,20230111,000000,92.17,92.6,91.73,92.03,363623,0
+COLM.US,D,20230112,000000,92.13,92.13,90.78,91.95,345777,0
+COLM.US,D,20230113,000000,91.44,93.35,91.03,93.03,233169,0
+COLM.US,D,20230117,000000,92.61,92.78,91.24,91.44,200092,0
+COLM.US,D,20230118,000000,91.44,92.35,90.3,90.48,221130,0
+COLM.US,D,20230119,000000,90.06,90.16,87.31,87.65,339782,0
+COLM.US,D,20230120,000000,88.23,88.97,87.09,88.84,261845,0
+COLM.US,D,20230123,000000,89.32,90.91,88.8518,90.41,188774,0
+COLM.US,D,20230124,000000,90,91,89.53,90.6,157939,0
+COLM.US,D,20230125,000000,89.7,90.72,88.77,90.63,189391,0
+COLM.US,D,20230126,000000,91.15,91.6,89.445,90.85,140718,0
+COLM.US,D,20230127,000000,90.3,92.29,89.99,91.6,276693,0
+COLM.US,D,20230130,000000,90.98,93.14,90.49,92.83,404437,0
+COLM.US,D,20230131,000000,93.03,96.05,93.03,95.9,539851,0
+COLM.US,D,20230201,000000,95.6,98.04,94.885,97.4,482985,0
+COLM.US,D,20230202,000000,97.4,98.32,95.22,96.11,547497,0
+COLM.US,D,20230203,000000,85.99,93.83,85.99,93.49,1013983,0
+COLM.US,D,20230206,000000,92.5,92.919,90.77,91.24,496495,0
+COLM.US,D,20230207,000000,90.64,92.45,90.17,91.38,389178,0
+COLM.US,D,20230208,000000,89.81,91.48,89.11,90.49,354037,0
+COLM.US,D,20230209,000000,91.8,92.98,89.665,90.01,282729,0
+COLM.US,D,20230210,000000,89.95,90.01,88.52,89.59,355940,0
+COLM.US,D,20230213,000000,89.93,91.45,89.12,91.42,257457,0
+COLM.US,D,20230214,000000,90.99,91.88,90.215,90.88,242255,0
+COLM.US,D,20230215,000000,89.94,91.86,89.94,91.86,218544,0
+COLM.US,D,20230216,000000,90.83,91.35,90.2,90.65,370699,0
+COLM.US,D,20230217,000000,90.4,91.2,90.03,91.03,251889,0
+COLM.US,D,20230221,000000,90.07,90.245,87.305,87.52,348550,0
+COLM.US,D,20230222,000000,87.76,88.895,87.045,87.61,241962,0
+COLM.US,D,20230223,000000,88,88.4,87.23,87.93,186733,0
+COLM.US,D,20230224,000000,86.9,88.475,86.78,87.97,256172,0
+COLM.US,D,20230227,000000,88.4,89.03,87.64,87.96,206840,0
+COLM.US,D,20230228,000000,87.74,88.45,87.15,87.2,301974,0
+COLM.US,D,20230301,000000,87.19,88.755,87.05,88.41,270015,0
+COLM.US,D,20230302,000000,87.71,89.38,87.71,89.36,215772,0
+COLM.US,D,20230303,000000,89.72,90.02,88.26,89.99,225695,0
+COLM.US,D,20230306,000000,89.99,90.42,88.22,88.47,416395,0
+COLM.US,D,20230307,000000,88.51,89.6,88.125,88.28,338546,0
+COLM.US,D,20230308,000000,88.28,89.005,87.64,88.9,265471,0
+COLM.US,D,20230309,000000,89.08,89.24,87.39,87.57,259964,0
+COLM.US,D,20230310,000000,87.57,87.585,85.195,86.33,247444,0
+COLM.US,D,20230313,000000,85.07,86.77,84.92,85.38,221084,0
+COLM.US,D,20230314,000000,87.23,87.46,85.78,86.38,289953,0
+COLM.US,D,20230315,000000,84.68,85.52,83.92,85.24,459161,0
+COLM.US,D,20230316,000000,84.31,87.06,84.02,86.98,270379,0
+COLM.US,D,20230317,000000,86.51,86.76,85.48,86,425830,0
+COLM.US,D,20230320,000000,86.88,87.58,86.05,86.46,278458,0
+COLM.US,D,20230321,000000,87.55,88.59,87.12,87.73,370358,0
+COLM.US,D,20230322,000000,87.24,88.47,85.62,85.67,265682,0
+COLM.US,D,20230323,000000,86.05,87.36,85.01,86.03,248332,0
+COLM.US,D,20230324,000000,85.58,86.92,84.95,86.9,338297,0
+COLM.US,D,20230327,000000,87.5,87.77,86.01,86.52,323387,0
+COLM.US,D,20230328,000000,86.74,88.03,86.54,87.41,181108,0
+COLM.US,D,20230329,000000,87.97,88.05,87.01,87.57,184658,0
+COLM.US,D,20230330,000000,88.2,88.72,87.54,87.97,164652,0
+COLM.US,D,20230331,000000,88.55,90.29,88.22,90.24,197419,0
+COLM.US,D,20230403,000000,90.08,91.625,90.08,91.61,246938,0
+COLM.US,D,20230404,000000,91.45,91.55,89.755,90.68,277840,0
+COLM.US,D,20230405,000000,90.03,90.46,88.71,89.53,287206,0
+COLM.US,D,20230406,000000,89,89,87.42,88.39,225474,0
+COLM.US,D,20230410,000000,87.86,89.11,87.86,88.6,270457,0
+COLM.US,D,20230411,000000,88.8,89.34,88.35,88.67,333708,0
+COLM.US,D,20230412,000000,89.24,89.28,87.63,87.78,284991,0
+COLM.US,D,20230413,000000,87.88,88.86,87.61,88.23,253379,0
+COLM.US,D,20230414,000000,88.35,89.525,87.77,87.9,301432,0
+COLM.US,D,20230417,000000,87.88,88.36,86.47,86.89,279649,0
+COLM.US,D,20230418,000000,87.17,87.85,87.08,87.76,256668,0
+COLM.US,D,20230419,000000,87.79,88.48,86.89,88.41,221780,0
+COLM.US,D,20230420,000000,88.37,89.72,88.37,88.73,274864,0
+COLM.US,D,20230421,000000,88.91,89.1,87.965,88.83,250842,0
+COLM.US,D,20230424,000000,89.08,90.04,88.915,89.78,281632,0
+COLM.US,D,20230425,000000,88.35,89.11,86.11,86.14,296614,0
+COLM.US,D,20230426,000000,85.86,86.56,85.58,86.14,361204,0
+COLM.US,D,20230427,000000,86.14,88.17,85.49,87.6,409975,0
+COLM.US,D,20230428,000000,85.26,86.96,82,83.54,924512,0
+COLM.US,D,20230501,000000,83.44,85.73,83.13,83.28,499391,0
+COLM.US,D,20230502,000000,82.52,82.75,80.91,81.25,534241,0
+COLM.US,D,20230503,000000,81.3,83.68,80.67,80.98,429878,0
+COLM.US,D,20230504,000000,80.22,83.12,80.09,80.72,480167,0
+COLM.US,D,20230505,000000,81.81,83.25,81.465,82.63,424177,0
+COLM.US,D,20230508,000000,82.89,83.29,81.73,82.01,210887,0
+COLM.US,D,20230509,000000,81.34,81.34,80.27,80.31,285907,0
+COLM.US,D,20230510,000000,81.06,81.41,78.48,79.46,344414,0
+COLM.US,D,20230511,000000,79.49,80.0375,79.17,79.33,249743,0
+COLM.US,D,20230512,000000,79.49,80.28,77.62,78.22,294575,0
+COLM.US,D,20230515,000000,78.73,79.08,77.19,77.55,351884,0
+COLM.US,D,20230516,000000,76.91,76.91,75.99,76,341305,0
+COLM.US,D,20230517,000000,75.83,76.92,75.575,76.44,309638,0
+COLM.US,D,20230518,000000,76.68,77.05,76.067,76.89,370315,0
+COLM.US,D,20230519,000000,76.61,76.61,74.565,75.75,577617,0
+COLM.US,D,20230522,000000,75.99,76.92,75.035,76.55,412696,0
+COLM.US,D,20230523,000000,76.26,77.125,75.655,76.01,272672,0
+COLM.US,D,20230524,000000,76.03,76.39,73.5333,73.91,290975,0
+COLM.US,D,20230525,000000,73.83,75.49,73.41,73.96,428537,0
+COLM.US,D,20230526,000000,73.92,75.09,73.54,74.65,237761,0
+COLM.US,D,20230530,000000,74.72,75.219,73.92,74.61,253931,0
+COLM.US,D,20230531,000000,74.35,74.41,72.84,73.83,465554,0
+COLM.US,D,20230601,000000,73.64,74.01,72.9,73.57,306188,0
+COLM.US,D,20230602,000000,74.9,76.46,74.08,75.84,409759,0
+COLM.US,D,20230605,000000,75.04,75.99,74.55,75.82,292166,0
+COLM.US,D,20230606,000000,75.82,78.16,75.82,77.94,236894,0
+COLM.US,D,20230607,000000,78.36,79.715,78.26,78.87,373207,0
+COLM.US,D,20230608,000000,78.79,78.79,76.26,77.54,307221,0
+COLM.US,D,20230609,000000,77.46,77.724,76.59,76.99,289156,0
+COLM.US,D,20230612,000000,77.25,77.26,76,76.23,449762,0
+COLM.US,D,20230613,000000,76.65,77.07,76.14,76.26,312791,0
+COLM.US,D,20230614,000000,76.25,77.37,76.11,76.99,469457,0
+COLM.US,D,20230615,000000,76.56,77.47,76.23,77.36,396328,0
+COLM.US,D,20230616,000000,77.79,77.79,76.55,76.92,536260,0
+COLM.US,D,20230620,000000,76.47,76.52,75.36,76.21,377065,0
+COLM.US,D,20230621,000000,75.84,76.485,75.3,76.16,343898,0
+COLM.US,D,20230622,000000,76.1,76.595,75.05,75.25,391404,0
+COLM.US,D,20230623,000000,74.69,74.9,73.6,74.33,543999,0
+COLM.US,D,20230626,000000,74.75,75.665,74.35,75.13,283540,0
+COLM.US,D,20230627,000000,75.27,76.89,75.12,76.29,279662,0
+COLM.US,D,20230628,000000,76.06,76.57,75.14,76.57,491019,0
+COLM.US,D,20230629,000000,76.58,77.3,76.005,76.52,304686,0
+COLM.US,D,20230630,000000,76.87,77.7,76.445,77.24,442437,0
+COLM.US,D,20230703,000000,77.24,77.71,76.91,77.04,234382,0
+COLM.US,D,20230705,000000,76.86,76.86,75.51,75.95,513396,0
+COLM.US,D,20230706,000000,75.1,75.84,74.09,75.63,555698,0
+COLM.US,D,20230707,000000,75.78,75.78,74.64,75.12,590991,0
+COLM.US,D,20230710,000000,74.89,76.6475,74.7325,75.68,569435,0
+COLM.US,D,20230711,000000,75.95,77.33,75.695,77.13,352794,0
+COLM.US,D,20230712,000000,77.89,78.76,76.96,78.76,452997,0
+COLM.US,D,20230713,000000,79.03,79.24,77.76,77.84,374596,0
+COLM.US,D,20230714,000000,78.07,78.07,76.45,77.38,327849,0
+COLM.US,D,20230717,000000,76.92,77.5,76.225,77.04,283187,0
+COLM.US,D,20230718,000000,76.89,78.45,76.835,77.81,228327,0
+COLM.US,D,20230719,000000,77.6,78.37,77.575,77.95,325637,0
+COLM.US,D,20230720,000000,78.26,78.27,76.725,77.07,322085,0
+COLM.US,D,20230721,000000,77.74,77.88,77.0975,77.43,215650,0
+COLM.US,D,20230724,000000,77.67,79.41,77.275,77.6,302696,0
+COLM.US,D,20230725,000000,77.76,77.78,76.77,77.36,266194,0
+COLM.US,D,20230726,000000,77.36,78.38,77.33,77.87,306562,0
+COLM.US,D,20230727,000000,78.31,78.54,76.68,77.1,781636,0
+COLM.US,D,20230728,000000,77.43,77.93,77.085,77.48,325193,0
+COLM.US,D,20230731,000000,77.51,79.115,77.51,78.61,443152,0
+COLM.US,D,20230801,000000,78.13,79.285,77.14,77.3,636764,0
+COLM.US,D,20230802,000000,72,75.29,71.54,74.25,1531743,0
+COLM.US,D,20230803,000000,74.04,75.81,72.5,75.3,906103,0
+COLM.US,D,20230804,000000,75.64,76.82,74.97,75.37,781193,0
+COLM.US,D,20230807,000000,75.245,75.85,74.57,74.86,531762,0
+COLM.US,D,20230808,000000,74.09,76.42,74.09,76.25,492655,0
+COLM.US,D,20230809,000000,76.08,77,75.7,76.37,370118,0
+COLM.US,D,20230810,000000,77.1,77.57,75.67,75.68,271690,0
+COLM.US,D,20230811,000000,75.54,76.22,75.28,75.79,312904,0
+COLM.US,D,20230814,000000,75.6,75.635,74.88,75.48,290535,0
+COLM.US,D,20230815,000000,74.82,75.25,74.37,74.88,347347,0
+COLM.US,D,20230816,000000,74.92,75.825,74.69,74.72,258107,0
+COLM.US,D,20230817,000000,74.85,75.39,74.65,74.8,332355,0
+COLM.US,D,20230818,000000,74.2,75.49,74.02,75.03,367593,0
+COLM.US,D,20230821,000000,74.89,75.28,73.8,74.68,516538,0
+COLM.US,D,20230822,000000,73.88,74.73,73.65,73.88,684458,0
+COLM.US,D,20230823,000000,73.4,75.095,72.72,74.59,485201,0
+COLM.US,D,20230824,000000,74.43,74.77,70.75,70.83,439821,0
+COLM.US,D,20230825,000000,71.1,71.71,70.13,71.02,388084,0
+COLM.US,D,20230828,000000,71.02,72.67,71.02,72.62,478812,0
+COLM.US,D,20230829,000000,72.92,73.71,72.495,73.6,363394,0
+COLM.US,D,20230830,000000,73.53,73.885,73.08,73.52,336803,0
+COLM.US,D,20230831,000000,73.39,74.02,73.28,73.34,223147,0
+COLM.US,D,20230901,000000,73.59,74.15,73.52,73.87,270807,0
+COLM.US,D,20230905,000000,73.58,73.695,71.7,71.93,378675,0
+COLM.US,D,20230906,000000,72.07,72.41,71.14,72.2,326388,0
+COLM.US,D,20230907,000000,71.77,72.8,71.77,72.15,548991,0
+COLM.US,D,20230908,000000,72.42,72.42,71.54,71.58,398849,0
+COLM.US,D,20230911,000000,72.15,72.15,70.01,70.43,416142,0
+COLM.US,D,20230912,000000,70.04,71.905,70,71.69,414997,0
+COLM.US,D,20230913,000000,71.52,71.54,70.9101,71.1,469868,0
+COLM.US,D,20230914,000000,71.71,71.99,71.0876,71.74,430017,0
+COLM.US,D,20230915,000000,71.65,72.22,71.52,71.76,658373,0
+COLM.US,D,20230918,000000,71.83,72,70.37,70.56,382327,0
+COLM.US,D,20230919,000000,70.61,71.56,70.07,71.46,417463,0
+COLM.US,D,20230920,000000,71.75,72.58,71.58,71.63,397485,0
+COLM.US,D,20230921,000000,71.17,71.18,70.16,70.21,233284,0
+COLM.US,D,20230922,000000,70.29,70.7,69.82,69.95,329837,0
+COLM.US,D,20230925,000000,69.7,70.3278,69.57,70.16,295708,0
+COLM.US,D,20230926,000000,69.61,70.67,69.59,69.96,314429,0
+COLM.US,D,20230927,000000,70.21,70.88,69.76,70.54,482252,0
+COLM.US,D,20230928,000000,70.84,72.715,70.52,72.56,434390,0
+COLM.US,D,20230929,000000,74.38,74.98,73.43,74.1,551381,0
+COLM.US,D,20231002,000000,74.33,74.63,70.44,70.83,572391,0
+COLM.US,D,20231003,000000,70.5,71.39,70.19,70.73,402277,0
+COLM.US,D,20231004,000000,70.73,71.18,69.93,70.96,277561,0
+COLM.US,D,20231005,000000,71.09,71.89,70.39,71.01,284100,0
+COLM.US,D,20231006,000000,70.58,71.64,69.94,70.98,289022,0
+COLM.US,D,20231009,000000,70.22,70.85,69.54,70.55,412853,0
+COLM.US,D,20231010,000000,70.32,71.16,69.93,70.32,353046,0
+COLM.US,D,20231011,000000,70.46,71.54,70.46,71.2,328220,0
+COLM.US,D,20231012,000000,71.39,71.49,70.16,70.97,290389,0
+COLM.US,D,20231013,000000,71.1,71.83,70.39,71.77,291408,0
+COLM.US,D,20231016,000000,72.17,74.6,72.05,74.47,467691,0
+COLM.US,D,20231017,000000,74.37,76.52,74.24,75.98,513057,0
+COLM.US,D,20231018,000000,75.4,75.78,74.79,74.94,304122,0
+COLM.US,D,20231019,000000,74.63,75.075,72.94,73.01,723937,0
+COLM.US,D,20231020,000000,72.16,72.92,71.21,71.33,638717,0
+COLM.US,D,20231023,000000,71.11,72.13,70.55,71.3,389096,0
+COLM.US,D,20231024,000000,71.49,72.7,70.41,70.42,572793,0
+COLM.US,D,20231025,000000,70.52,70.84,69.96,70.25,574240,0
+COLM.US,D,20231026,000000,69.99,70.99,69.38,70.37,822949,0
+COLM.US,D,20231027,000000,69.45,73.21,66.01,71.34,1516675,0
+COLM.US,D,20231030,000000,71.81,72.39,70.79,71.8,608373,0
+COLM.US,D,20231031,000000,71.89,74.13,71.21,73.8,651600,0
+COLM.US,D,20231101,000000,73.98,74.018,72.13,73.98,744983,0
+COLM.US,D,20231102,000000,75.14,76.73,74.97,75.89,605302,0
+COLM.US,D,20231103,000000,76.72,77.98,76.41,77.59,429012,0
+COLM.US,D,20231106,000000,77.88,78.12,76.705,77.65,443879,0
+COLM.US,D,20231107,000000,77.19,77.75,76.895,77.27,260422,0
+COLM.US,D,20231108,000000,77.75,78.42,77.04,77.38,390587,0
+COLM.US,D,20231109,000000,77.81,78.02,76.675,76.82,318546,0
+COLM.US,D,20231110,000000,76.88,76.97,75.3,76.35,418924,0
+COLM.US,D,20231113,000000,75.81,75.825,74.88,75.05,446891,0
+COLM.US,D,20231114,000000,77.22,78.43,77.06,77.35,374161,0
+COLM.US,D,20231115,000000,77.34,79.68,77.34,78.06,395725,0
+COLM.US,D,20231116,000000,77.8,77.8,76.05,76.54,314157,0
+COLM.US,D,20231117,000000,77.97,77.97,76.7,76.9,299851,0
+COLM.US,D,20231120,000000,76.9,76.9,74.85,75.4,419160,0
+COLM.US,D,20231121,000000,75.1,75.23,74.16,74.71,486892,0
+COLM.US,D,20231122,000000,74.78,75.34,74.5,74.89,351657,0
+COLM.US,D,20231124,000000,74.89,75.47,74.55,75.43,168995,0
+COLM.US,D,20231127,000000,74.85,75.42,73.7,75.37,481969,0
+COLM.US,D,20231128,000000,75.42,77,74.98,76.43,461833,0
+COLM.US,D,20231129,000000,77.17,77.86,77.02,77.69,504548,0
+COLM.US,D,20231130,000000,78,78.86,77.11,78.33,449175,0
+COLM.US,D,20231201,000000,78.12,79.8,77.62,79.77,334232,0
+COLM.US,D,20231204,000000,79.45,81.795,79.45,81.21,358200,0
+COLM.US,D,20231205,000000,80.72,80.87,79.43,79.53,380319,0
+COLM.US,D,20231206,000000,79.92,81.0675,79.8,80.44,264416,0
+COLM.US,D,20231207,000000,80.36,81.03,79.82,80.02,432468,0
+COLM.US,D,20231208,000000,79.98,80.82,79.655,80.13,253869,0
+COLM.US,D,20231211,000000,80.12,81.19,80.12,80.9,250538,0
+COLM.US,D,20231212,000000,80.95,80.95,79.225,79.6,309764,0
+COLM.US,D,20231213,000000,79.25,81.58,79.16,81.5,321229,0
+COLM.US,D,20231214,000000,82,83.24,81.79,82.39,375956,0
+COLM.US,D,20231215,000000,82.5,83.34,81.2134,81.51,633815,0
+COLM.US,D,20231218,000000,81.59,81.77,80.93,81.68,219640,0
+COLM.US,D,20231219,000000,81.92,82.97,81.92,82.96,373388,0
+COLM.US,D,20231220,000000,83.03,83.11,81.3,81.3,271072,0
+COLM.US,D,20231221,000000,81.69,82.3,81.32,81.99,238502,0
+COLM.US,D,20231222,000000,80,80.97,79.38,80.19,412821,0
+COLM.US,D,20231226,000000,80.49,81.34,79.75,80.8,329969,0
+COLM.US,D,20231227,000000,80.91,81.04,80.24,80.36,250344,0
+COLM.US,D,20231228,000000,80,80.54,79.9,80.44,269200,0
+COLM.US,D,20231229,000000,80.32,80.79,79.45,79.54,252552,0
+COLM.US,D,20240102,000000,79.39,79.75,78.45,79.32,463182,0
+COLM.US,D,20240103,000000,78.47,78.47,76.66,76.7,304271,0
+COLM.US,D,20240104,000000,76.37,76.97,75.71,76.89,344744,0
+COLM.US,D,20240105,000000,75,76.59,73.62,75.37,744590,0
+COLM.US,D,20240108,000000,75.39,76.99,75.14,76.75,364781,0
+COLM.US,D,20240109,000000,76.35,77.81,75.91,77.51,324387,0
+COLM.US,D,20240110,000000,77.59,77.94,76.66,77.79,327345,0
+COLM.US,D,20240111,000000,77.45,77.905,76.88,77.57,259590,0
+COLM.US,D,20240112,000000,78.07,78.77,77.04,77.39,296237,0
+COLM.US,D,20240116,000000,76.69,77.7,75.72,77.67,438197,0
+COLM.US,D,20240117,000000,76.83,77.28,76.03,76.99,363569,0
+COLM.US,D,20240118,000000,77.49,77.74,76.18,77.5,366845,0
+COLM.US,D,20240119,000000,77.79,78.41,76.84,78.4,263110,0
+COLM.US,D,20240122,000000,78.6,79.36,78.28,79.35,276935,0
+COLM.US,D,20240123,000000,79.95,80.66,78.84,79.55,301132,0
+COLM.US,D,20240124,000000,79.87,80.265,78.78,78.83,297187,0
+COLM.US,D,20240125,000000,79.27,80.03,78.17,78.39,458502,0
+COLM.US,D,20240126,000000,78.49,80.835,78.15,80.47,751777,0
+COLM.US,D,20240129,000000,80.32,81.33,79.77,81.24,434776,0
+COLM.US,D,20240130,000000,81.23,81.765,80.9,81.39,457211,0
+COLM.US,D,20240131,000000,81.13,81.56,79.25,79.26,597703,0
+COLM.US,D,20240201,000000,79.58,82.25,79.1975,82.07,854113,0
+COLM.US,D,20240202,000000,73.96,81.57,73.5101,81.36,2018904,0
+COLM.US,D,20240205,000000,80.68,80.68,76.76,77.58,852074,0
+COLM.US,D,20240206,000000,77.49,78.29,76.94,77.58,733226,0
+COLM.US,D,20240207,000000,77.55,78.15,76.54,77.15,447859,0
+COLM.US,D,20240208,000000,77.65,78.58,76.53,78.07,779244,0
+COLM.US,D,20240209,000000,78.54,80.33,78.5,80.05,668219,0
+COLM.US,D,20240212,000000,80.38,81.67,80.38,81.25,534911,0
+COLM.US,D,20240213,000000,79.57,80.835,78.83,80.15,506158,0
+COLM.US,D,20240214,000000,80.88,81.595,79.81,81.49,373818,0
+COLM.US,D,20240215,000000,81.76,82.37,81.565,81.73,310962,0
+COLM.US,D,20240216,000000,80.78,81.67,80.5,81.09,572426,0
+COLM.US,D,20240220,000000,80.58,81.24,80.01,80.03,505185,0
+COLM.US,D,20240221,000000,80.02,81.51,79.9,81.5,394799,0
+COLM.US,D,20240222,000000,81.67,82.35,81.305,81.95,312195,0
+COLM.US,D,20240223,000000,82.22,83.15,81.78,82.73,500322,0
+COLM.US,D,20240226,000000,82.34,82.4,80.75,81.07,431780,0
+COLM.US,D,20240227,000000,81.83,82.02,81.15,81.65,464767,0
+COLM.US,D,20240228,000000,80.72,82.1,80.33,81.69,403609,0
+COLM.US,D,20240229,000000,82.08,82.89,81.75,82.69,411441,0
+COLM.US,D,20240301,000000,82.49,82.49,81.1,81.2,342795,0
+COLM.US,D,20240304,000000,81.13,81.13,79.87,79.97,380819,0
+COLM.US,D,20240305,000000,79.78,80.72,79.24,79.85,291693,0
+COLM.US,D,20240306,000000,80.42,80.625,79.82,80.41,457305,0
+COLM.US,D,20240307,000000,80.39,80.94,80.12,80.68,251409,0
+COLM.US,D,20240308,000000,81.18,81.42,80.66,80.69,361149,0
+COLM.US,D,20240311,000000,80.54,80.91,79.73,79.8,429067,0
+COLM.US,D,20240312,000000,79.94,80.29,79.17,80.1,445069,0
+COLM.US,D,20240313,000000,80.26,80.85,79.96,80.32,427924,0
+COLM.US,D,20240314,000000,80.53,80.53,79.16,79.52,485780,0
+COLM.US,D,20240315,000000,79.29,80.44,79.29,79.73,2392161,0
+COLM.US,D,20240318,000000,79.23,79.36,76.48,76.83,561622,0
+COLM.US,D,20240319,000000,76.83,77.87,76.83,77.33,326771,0
+COLM.US,D,20240320,000000,77.51,78.18,77.195,77.97,307361,0
+COLM.US,D,20240321,000000,78.17,79.05,77.69,78.75,313078,0
+COLM.US,D,20240322,000000,77.99,78.07,76.9075,77.53,387135,0
+COLM.US,D,20240325,000000,77.47,78.9,77.47,78.06,411177,0
+COLM.US,D,20240326,000000,78.68,79.23,78.435,78.92,595138,0
+COLM.US,D,20240327,000000,79.4,80.42,79.25,79.62,635806,0
+COLM.US,D,20240328,000000,79.87,81.31,79.73,81.18,479518,0
+COLM.US,D,20240401,000000,81.22,81.32,80.28,81.04,483100,0
+COLM.US,D,20240402,000000,79.84,79.84,76.57,77.72,448695,0
+COLM.US,D,20240403,000000,77.69,77.77,75.91,76.41,400588,0
+COLM.US,D,20240404,000000,77.46,77.53,74.95,75.23,444862,0
+COLM.US,D,20240405,000000,74.9,76.09,74.86,75.47,560761,0
+COLM.US,D,20240408,000000,75.84,76.83,75.47,76.38,436928,0
+COLM.US,D,20240409,000000,76.77,77.02,75.96,76.91,385236,0
+COLM.US,D,20240410,000000,75.42,75.77,74.87,75.28,361592,0
+COLM.US,D,20240411,000000,75.88,76.11,74.87,75.44,343458,0
+COLM.US,D,20240412,000000,74.69,75.08,74.29,74.8,490449,0
+COLM.US,D,20240415,000000,75.44,75.6,73.91,74.21,689481,0
+COLM.US,D,20240416,000000,73.95,75.23,73.04,74.99,531082,0
+COLM.US,D,20240417,000000,75.63,75.83,74.82,75,326776,0
+COLM.US,D,20240418,000000,75.57,75.66,74.95,75.54,340603,0
+COLM.US,D,20240419,000000,75.28,76.82,75.28,76.49,619323,0
+COLM.US,D,20240422,000000,76.89,78.376,76.57,77.14,517239,0
+COLM.US,D,20240423,000000,76.9,79.24,76.61,78.99,570985,0
+COLM.US,D,20240424,000000,79.05,80.265,78.81,79.78,546386,0
+COLM.US,D,20240425,000000,79.56,79.82,78.54,79.01,863149,0
+COLM.US,D,20240426,000000,86,86.11,79.32,80,1713696,0
+COLM.US,D,20240429,000000,80.13,80.25,76.9,79.09,771759,0
+COLM.US,D,20240430,000000,78.2,80.51,78.2,79.63,678759,0
+COLM.US,D,20240501,000000,79.78,81.81,78.965,81.48,700937,0
+COLM.US,D,20240502,000000,81.7,82,80.81,81.53,415586,0
+COLM.US,D,20240503,000000,82.17,82.885,80.28,81.01,352578,0
+COLM.US,D,20240506,000000,81.49,81.75,81.11,81.33,313254,0
+COLM.US,D,20240507,000000,81.76,82.43,81.69,82.2,324361,0
+COLM.US,D,20240508,000000,82.11,82.44,81.3,81.93,348478,0
+COLM.US,D,20240509,000000,82.1,82.99,81.81,82.99,211057,0
+COLM.US,D,20240510,000000,83,84.2,82.37,84.07,653938,0
+COLM.US,D,20240513,000000,84.5,86.73,84.1,84.77,560362,0
+COLM.US,D,20240514,000000,85.67,85.96,84.03,84.72,355404,0
+COLM.US,D,20240515,000000,84.69,84.77,83.19,83.59,261116,0
+COLM.US,D,20240516,000000,83.69,84.1,83.44,84.01,262038,0
+COLM.US,D,20240517,000000,84.23,84.23,83.23,83.61,318933,0
+COLM.US,D,20240520,000000,83.61,84.95,83.31,84.82,370944,0
+COLM.US,D,20240521,000000,84.51,85.89,84.1,85.83,399351,0
+COLM.US,D,20240522,000000,85.18,86,84,84.48,374822,0
+COLM.US,D,20240523,000000,84.38,85.09,83.73,84.57,350075,0
+COLM.US,D,20240524,000000,84.8,84.815,83.74,84.03,296363,0
+COLM.US,D,20240528,000000,83.96,84.78,82.855,82.98,293027,0
+COLM.US,D,20240529,000000,82.79,83.53,81.85,82.87,416062,0
+COLM.US,D,20240530,000000,82.87,84.36,82.7425,83.82,411308,0
+COLM.US,D,20240531,000000,84.19,85.74,81.82,85.62,421574,0
+COLM.US,D,20240603,000000,85.96,87.23,85.68,86.98,489007,0
+COLM.US,D,20240604,000000,86.37,87.16,84.67,84.97,419560,0
+COLM.US,D,20240605,000000,85.14,85.16,83.61,84,311698,0
+COLM.US,D,20240606,000000,84.09,84.31,83.38,83.69,368811,0
+COLM.US,D,20240607,000000,83.45,84.1699,82.215,82.83,281403,0
+COLM.US,D,20240610,000000,82.42,82.43,81.35,81.92,309794,0
+COLM.US,D,20240611,000000,81.63,81.83,80.91,81.4,275532,0
+COLM.US,D,20240612,000000,82.53,82.88,80.505,81.27,324169,0
+COLM.US,D,20240613,000000,81.04,82.05,80,81.87,471888,0
+COLM.US,D,20240614,000000,81.51,82.74,80.48,80.62,250001,0
+COLM.US,D,20240617,000000,80.56,82.28,80.39,81.98,424341,0
+COLM.US,D,20240618,000000,82.01,82.34,81.29,81.72,443587,0
+COLM.US,D,20240620,000000,81.54,82.84,80.77,82.02,415720,0
+COLM.US,D,20240621,000000,82.3,83.84,81.75,83.57,1040983,0
+COLM.US,D,20240624,000000,83.49,84.67,82.67,83.71,349931,0
+COLM.US,D,20240625,000000,83.6,83.75,81.3,81.61,309823,0
+COLM.US,D,20240626,000000,81.67,82.17,79.84,79.95,487034,0
+COLM.US,D,20240627,000000,79.64,79.64,78.26,78.45,509585,0
+COLM.US,D,20240628,000000,78.62,79.9,78.176,79.08,651327,0
+COLM.US,D,20240701,000000,79.4,79.83,76.97,77.15,528234,0
+COLM.US,D,20240702,000000,77.11,77.705,76.58,77.16,670439,0
+COLM.US,D,20240703,000000,77.36,77.435,76.42,76.59,199376,0
+COLM.US,D,20240705,000000,76.48,76.695,75.49,76.16,586967,0
+COLM.US,D,20240708,000000,78.72,80.25,77.9,79.59,1116962,0
+COLM.US,D,20240709,000000,79.55,80.4399,78.16,78.2,406162,0
+COLM.US,D,20240710,000000,78.2,78.6173,76.67,77.55,468643,0
+COLM.US,D,20240711,000000,78.18,79.475,78.09,79.17,463974,0
+COLM.US,D,20240712,000000,79.73,79.99,78.535,78.8,500648,0
+COLM.US,D,20240715,000000,78.8,78.92,77.62,77.71,338168,0
+COLM.US,D,20240716,000000,77.87,80.04,77.67,79.53,485218,0
+COLM.US,D,20240717,000000,79.21,80.775,78.98,80.44,477862,0
+COLM.US,D,20240718,000000,80.47,80.74,78.49,79.03,357028,0
+COLM.US,D,20240719,000000,78.01,78.47,77.4,77.63,382419,0
+COLM.US,D,20240722,000000,77.76,78.91,77.03,78.37,502022,0
+COLM.US,D,20240723,000000,78.29,79.85,78.29,78.75,416565,0
+COLM.US,D,20240724,000000,78.53,78.75,77.725,78.23,462346,0
+COLM.US,D,20240725,000000,78.53,79.605,77.13,77.22,741084,0
+COLM.US,D,20240726,000000,77.45,78.55,75.42,76.38,962119,0
+COLM.US,D,20240729,000000,76.77,79.39,76,78.99,707227,0
+COLM.US,D,20240730,000000,78.82,81.77,78.82,81.22,650071,0
+COLM.US,D,20240731,000000,81.19,84,80.43,81.7,613233,0
+COLM.US,D,20240801,000000,81.7,83.015,79,79.08,662063,0
+COLM.US,D,20240802,000000,78,78.935,77.06,78.21,481484,0
+COLM.US,D,20240805,000000,76,79.08,75.795,78.21,693413,0
+COLM.US,D,20240806,000000,78.53,81.975,77.67,80.48,628616,0
+COLM.US,D,20240807,000000,81.48,82.92,80.32,80.47,623250,0
+COLM.US,D,20240808,000000,81.48,82.3,80.6,81.81,345695,0
+COLM.US,D,20240809,000000,81.91,82.03,79.875,80.52,365011,0
+COLM.US,D,20240812,000000,80.75,81.78,79.81,79.98,373169,0
+COLM.US,D,20240813,000000,79.7,81.14,79.45,80.71,355606,0
+COLM.US,D,20240814,000000,80.63,80.98,79.76,79.8,289709,0
+COLM.US,D,20240815,000000,81.23,81.695,79.74,79.92,453081,0
+COLM.US,D,20240816,000000,80.13,80.6,79.2007,80.08,559634,0
+COLM.US,D,20240819,000000,80.36,81.02,79.83,80.07,271376,0
+COLM.US,D,20240820,000000,80.35,80.63,79.83,80.56,271474,0
+COLM.US,D,20240821,000000,81.28,82.02,80.82,81.88,262651,0
+COLM.US,D,20240822,000000,81.99,81.99,80.755,81.56,365482,0
+COLM.US,D,20240823,000000,81.96,83.915,81.76,83.74,302939,0
+COLM.US,D,20240826,000000,83.85,84.59,83.29,83.36,225373,0
+COLM.US,D,20240827,000000,82.94,83.46,82.44,82.56,294195,0
+COLM.US,D,20240828,000000,82.43,82.555,80.445,80.61,303334,0
+COLM.US,D,20240829,000000,80.57,81.3,79.98,80.47,231469,0
+COLM.US,D,20240830,000000,80.97,80.97,79.91,80.73,351238,0
+COLM.US,D,20240903,000000,80.54,81.33,80.04,80.87,409529,0
+COLM.US,D,20240904,000000,80.87,81.58,79.91,81.43,281685,0
+COLM.US,D,20240905,000000,81.62,82,80.65,81.49,311295,0
+COLM.US,D,20240906,000000,81.49,82.36,80.72,81.52,270532,0
+COLM.US,D,20240909,000000,81.6,83.37,81.26,82.04,381913,0
+COLM.US,D,20240910,000000,82.04,82.115,80.67,81.15,317221,0
+COLM.US,D,20240911,000000,80.69,80.81,79.23,80.72,274767,0
+COLM.US,D,20240912,000000,80.64,81.53,80.485,81.46,225321,0
+COLM.US,D,20240913,000000,81.86,83.26,81.255,82.67,234952,0
+COLM.US,D,20240916,000000,82.8,83.655,82.59,83.32,232932,0
+COLM.US,D,20240917,000000,83.72,83.87,82.84,83.59,268482,0
+COLM.US,D,20240918,000000,83.42,84.36,82.65,83.17,318900,0
+COLM.US,D,20240919,000000,84.37,84.68,82.31,82.48,439390,0
+COLM.US,D,20240920,000000,82.02,82.515,81.1421,82.23,819548,0
+COLM.US,D,20240923,000000,82.24,82.89,80.88,80.9,386795,0
+COLM.US,D,20240924,000000,80.85,81.22,79.71,79.8,397836,0
+COLM.US,D,20240925,000000,79.97,80.61,79.71,80.1,358353,0
+COLM.US,D,20240926,000000,80.71,82.3,80.51,82.13,361965,0
+COLM.US,D,20240927,000000,82.67,83.99,82.17,82.76,258287,0
+COLM.US,D,20240930,000000,82.89,83.38,81.81,83.19,426123,0
+COLM.US,D,20241001,000000,82.94,84.76,81.76,84.32,491377,0
+COLM.US,D,20241002,000000,83.62,83.81,81.96,82.16,323706,0
+COLM.US,D,20241003,000000,81.69,81.895,80.8,80.99,292363,0
+COLM.US,D,20241004,000000,81.59,82.51,81.21,82.43,215553,0
+COLM.US,D,20241007,000000,82.01,82.01,79.47,80.06,332371,0
+COLM.US,D,20241008,000000,79.92,80.88,79.59,80.76,244737,0
+COLM.US,D,20241009,000000,80.78,81.125,80.3,80.38,174864,0
+COLM.US,D,20241010,000000,80.07,80.685,79.26,79.45,330540,0
+COLM.US,D,20241011,000000,79.65,80.3675,79.65,80.13,225857,0
+COLM.US,D,20241014,000000,80.21,80.465,79.56,79.93,343542,0
+COLM.US,D,20241015,000000,79.87,82.83,79.87,81.66,264897,0
+COLM.US,D,20241016,000000,81.95,83.1,81.26,82.89,269055,0
+COLM.US,D,20241017,000000,79.915,83.776,79.915,83.57,410861,0
+COLM.US,D,20241018,000000,83.75,84.4,82.96,84.39,377592,0
+COLM.US,D,20241021,000000,84,84.04,79.84,80.83,477130,0
+COLM.US,D,20241022,000000,80.68,80.68,78.92,79.1,366905,0
+COLM.US,D,20241023,000000,78.68,79.035,77.7,77.94,298612,0
+COLM.US,D,20241024,000000,78.29,78.46,76.77,76.78,364573,0
+COLM.US,D,20241025,000000,77.15,77.825,75.08,75.18,367356,0
+COLM.US,D,20241028,000000,75.81,77.11,75.645,75.7,549569,0
+COLM.US,D,20241029,000000,76,77.23,75.77,76.12,453603,0
+COLM.US,D,20241030,000000,76.01,77.46,76.01,76.21,882721,0
+COLM.US,D,20241031,000000,79.83,82.32,79.355,80.47,1399275,0
+COLM.US,D,20241101,000000,80,81.175,79.355,80.35,849234,0
+COLM.US,D,20241104,000000,80.66,82.42,80.585,81.78,611104,0
+COLM.US,D,20241105,000000,81.63,83.875,81.63,83.09,645679,0
+COLM.US,D,20241106,000000,84.36,85.18,83,83.79,714534,0
+COLM.US,D,20241107,000000,83.79,85.72,83.79,85.12,318473,0
+COLM.US,D,20241108,000000,84.91,85.05,83.0401,83.45,615551,0
+COLM.US,D,20241111,000000,83.87,84.88,83.46,83.65,544287,0
+COLM.US,D,20241112,000000,83.79,84.11,82.45,83.36,612067,0
+COLM.US,D,20241113,000000,83.46,85.26,83.46,84.59,405737,0
+COLM.US,D,20241114,000000,84.93,85.65,84.6,84.69,360602,0
+COLM.US,D,20241115,000000,84.69,85.07,83.51,83.61,425215,0
+COLM.US,D,20241118,000000,83.99,83.99,82.21,82.43,547994,0
+COLM.US,D,20241119,000000,81.7,82.56,81.035,82.13,323915,0
+COLM.US,D,20241120,000000,81.4,81.4,79.76,80.1,345762,0
+COLM.US,D,20241121,000000,80.6,81.65,80.01,80.99,312867,0
+COLM.US,D,20241122,000000,81.73,83.8,81.48,83.48,413481,0
+COLM.US,D,20241125,000000,84.54,88.62,84.54,88.07,724104,0
+COLM.US,D,20241126,000000,87.89,88.33,86.83,86.92,392954,0
+COLM.US,D,20241127,000000,87.11,88.14,86.45,87.16,319588,0
+COLM.US,D,20241129,000000,87.42,88.51,87.16,87.24,239049,0
+COLM.US,D,20241202,000000,87.37,88.18,86.05,88.1,734522,0
+COLM.US,D,20241203,000000,88.23,88.92,87.33,88.35,317501,0
+COLM.US,D,20241204,000000,88.01,88.82,87.46,88.58,366103,0
+COLM.US,D,20241205,000000,88.84,88.84,87.145,87.88,472702,0
+COLM.US,D,20241206,000000,88.85,89.57,87.89,88.35,325227,0
+COLM.US,D,20241209,000000,88.44,91.24,87.93,90.65,676433,0
+COLM.US,D,20241210,000000,90.65,90.86,88.63,90.09,418740,0
+COLM.US,D,20241211,000000,90.1,90.475,88.87,89.02,567990,0
+COLM.US,D,20241212,000000,88.72,89.39,87.8,88.68,353285,0
+COLM.US,D,20241213,000000,88.42,88.895,87.44,88.74,337815,0
+COLM.US,D,20241216,000000,88.57,90.5,87.51,89.85,437792,0
+COLM.US,D,20241217,000000,89.77,90.94,89.5,90.71,502492,0
+COLM.US,D,20241218,000000,90.69,91.3,87.58,87.65,450641,0
+COLM.US,D,20241219,000000,87.76,88.57,87.05,87.66,473709,0
+COLM.US,D,20241220,000000,87.72,89.35,87.63,88.31,1564569,0
+COLM.US,D,20241223,000000,87.76,88.685,85.97,87.23,404199,0
+COLM.US,D,20241224,000000,87.04,87.46,86.75,87.25,124428,0
+COLM.US,D,20241226,000000,87.05,87.9047,86.23,86.56,313942,0
+COLM.US,D,20241227,000000,86.26,86.83,85.57,85.76,299036,0
+COLM.US,D,20241230,000000,85.18,85.21,83.12,83.47,414698,0
+COLM.US,D,20241231,000000,83.88,84.735,83.76,83.93,449767,0
+COLM.US,D,20250102,000000,84.72,85.45,82.395,82.67,439231,0
+COLM.US,D,20250103,000000,82.18,83.425,81,82.67,394775,0
+COLM.US,D,20250106,000000,82.87,83.85,82.59,83.1,506575,0
+COLM.US,D,20250107,000000,82.54,83.96,81.93,82.4,384686,0
+COLM.US,D,20250108,000000,82.25,83.29,80.76,82.62,337318,0
+COLM.US,D,20250110,000000,81.96,83.07,81.57,82.57,358250,0
+COLM.US,D,20250113,000000,82.27,83.635,81.29,83.2,407188,0
+COLM.US,D,20250114,000000,83.57,84.675,83.11,83.43,339499,0
+COLM.US,D,20250115,000000,84.26,84.575,82.79,82.94,332898,0
+COLM.US,D,20250116,000000,82.78,83,82.03,82.84,260433,0
+COLM.US,D,20250117,000000,83.57,84.34,82.98,83.62,267862,0
+COLM.US,D,20250121,000000,84.32,87.33,83.9,87.23,340895,0
+COLM.US,D,20250122,000000,87.09,87.77,86.44,87.67,347832,0
+COLM.US,D,20250123,000000,87.08,89.66,86.61,89.52,464886,0
+COLM.US,D,20250124,000000,89.57,90.98,88.775,89.35,453861,0
+COLM.US,D,20250127,000000,89.08,89.945,88.67,89.58,368407,0
+COLM.US,D,20250128,000000,89.05,91.01,89.05,89.65,423572,0
+COLM.US,D,20250129,000000,89.72,90.42,88.5,88.51,522264,0
+COLM.US,D,20250130,000000,89.2,90.95,88.41,90.36,448660,0
+COLM.US,D,20250131,000000,90.1,90.65,88.27,88.3,596328,0
+COLM.US,D,20250203,000000,86.54,87.375,84.55,85.19,930152,0
+COLM.US,D,20250204,000000,85.69,87.4157,85.16,85.86,872594,0
+COLM.US,D,20250205,000000,79,82.66,78.88,80.97,1625400,0
+COLM.US,D,20250206,000000,81.99,82.47,79.47,79.66,916252,0
+COLM.US,D,20250207,000000,79.32,81.37,78.58,79.27,859845,0
+COLM.US,D,20250210,000000,79.24,80.1565,77.69,78,883504,0
+COLM.US,D,20250211,000000,78.56,79.355,76.3,78.34,1160450,0
+COLM.US,D,20250212,000000,77.62,80.22,77.6,79.46,665654,0
+COLM.US,D,20250213,000000,79.86,82.72,79.61,82.59,716227,0
+COLM.US,D,20250214,000000,82.85,84.93,82.365,84.58,774046,0
+COLM.US,D,20250218,000000,84.64,88.97,84.64,88.85,953512,0
+COLM.US,D,20250219,000000,88,90.49,86.635,90.12,903420,0
+COLM.US,D,20250220,000000,90.11,90.55,89.54,90.3,618985,0
+COLM.US,D,20250221,000000,90.71,92.09,89.84,90.74,1014297,0
+COLM.US,D,20250224,000000,91,92.265,90.755,92.08,860375,0
+COLM.US,D,20250225,000000,91.61,92.31,90.4,91.79,978852,0
+COLM.US,D,20250226,000000,91.8,92.88,90.44,91,1333038,0
+COLM.US,D,20250227,000000,90.67,91.07,89.355,89.64,975161,0
+COLM.US,D,20250228,000000,89.57,90.29,85.66,86.84,1163140,0
+COLM.US,D,20250303,000000,86.6,87.72,84.07,84.16,1545966,0
+COLM.US,D,20250304,000000,83.25,84.53,82.8,83.24,779339,0
+COLM.US,D,20250305,000000,83.24,84.64,82.54,84.36,876192,0
+COLM.US,D,20250306,000000,84.1,85,82.44,83.77,806475,0
+COLM.US,D,20250307,000000,83.65,84.55,81.87,84.26,767100,0
+COLM.US,D,20250310,000000,83.71,88.9999,83.44,85.24,1141917,0
+COLM.US,D,20250311,000000,84.72,84.72,80.36,80.52,966797,0
+COLM.US,D,20250312,000000,80.805,81.063,77.6,78.73,1167256,0
+COLM.US,D,20250313,000000,78.53,79.045,77.11,77.96,687165,0
+COLM.US,D,20250314,000000,78.19,79.05,77.56,78.42,689758,0
+COLM.US,D,20250317,000000,78.68,80.37,78.67,79.54,844790,0
+COLM.US,D,20250318,000000,78.61,79.495,77.945,78.51,591874,0
+COLM.US,D,20250319,000000,78.34,78.71,76.76,78.09,613512,0
+COLM.US,D,20250320,000000,77.8,78.195,76.0825,76.36,666260,0
+COLM.US,D,20250321,000000,75.43,77.39,74.2065,76.57,2338194,0
+COLM.US,D,20250324,000000,77.09,78.2,76.61,77.97,671759,0
+COLM.US,D,20250325,000000,77.62,77.725,75.625,76.18,583431,0
+COLM.US,D,20250326,000000,76.55,76.55,75.68,76.36,438684,0
+COLM.US,D,20250327,000000,76.41,77.27,75.78,76.76,355802,0
+COLM.US,D,20250328,000000,76.26,76.26,74.99,75.3,512642,0
+COLM.US,D,20250331,000000,75.06,76.24,74.4,75.69,594753,0
+COLM.US,D,20250401,000000,75.83,77.145,75.825,76.83,471332,0
+COLM.US,D,20250402,000000,76.06,77.675,75.92,77.36,432350,0
+COLM.US,D,20250403,000000,71.74,74.05,66.91,67.19,1806978,0
+COLM.US,D,20250404,000000,65.42,72.51,64.845,68.84,2430147,0
+COLM.US,D,20250407,000000,67.17,68.9299,64.53,65.55,1612695,0
+COLM.US,D,20250408,000000,67.5,68.25,60.51,60.97,1265189,0
+COLM.US,D,20250409,000000,60.38,68.94,59.07,68.35,1588525,0
+COLM.US,D,20250410,000000,67.1,67.535,63.965,65.65,932720,0
+COLM.US,D,20250411,000000,65.39,65.88,63.43,65.62,730048,0
+COLM.US,D,20250414,000000,67.11,68.215,66.025,67.55,777469,0
+COLM.US,D,20250415,000000,67.67,68.49,65.665,65.97,462245,0
+COLM.US,D,20250416,000000,65.58,66.95,64.42,64.91,614713,0
+COLM.US,D,20250417,000000,65.1,65.73,64.49,65.52,842757,0
+COLM.US,D,20250421,000000,64.65,64.65,61.96,63.08,1041873,0
+COLM.US,D,20250422,000000,63.85,64.56,62.97,64.34,838473,0
+COLM.US,D,20250423,000000,66.74,68.09,65.02,65.27,721609,0
+COLM.US,D,20250424,000000,65.39,66.96,64.98,65.96,781890,0
+COLM.US,D,20250425,000000,65.55,65.595,63.86,64.66,913753,0
+COLM.US,D,20250428,000000,64.2,65.63,63.74,64,633758,0
+COLM.US,D,20250429,000000,63.2,63.94,62.55,62.74,1019565,0
+COLM.US,D,20250430,000000,61.96,62.38,60.24,62.17,949226,0
+COLM.US,D,20250501,000000,62.03,63.415,61.285,62.27,1233979,0
+COLM.US,D,20250502,000000,60.6,61.9626,58.44,59.63,1982388,0
+COLM.US,D,20250505,000000,59.57,62.635,59.57,62.14,1559298,0
+COLM.US,D,20250506,000000,60.635,63.42,60.635,63.21,1811597,0
+COLM.US,D,20250507,000000,63.86,65.48,63.295,64.65,1068077,0
+COLM.US,D,20250508,000000,65.42,67.545,64.8301,67.24,1017441,0
+COLM.US,D,20250509,000000,67.24,67.48,65.55,66.08,812882,0
+COLM.US,D,20250512,000000,69.64,71.68,68.92,69.59,818271,0
+COLM.US,D,20250513,000000,69.83,70,68.48,68.63,593617,0
+COLM.US,D,20250514,000000,68.26,68.5,66.93,67.05,610603,0
+COLM.US,D,20250515,000000,67.09,67.52,66.1501,67.22,562600,0
+COLM.US,D,20250516,000000,67.12,67.465,66.47,66.7,622344,0
+COLM.US,D,20250519,000000,65.49,66.75,65.37,65.65,463707,0
+COLM.US,D,20250520,000000,65.99,67.52,65.56,66.4,534658,0
+COLM.US,D,20250521,000000,65.48,66.47,64.71,64.75,471500,0
+COLM.US,D,20250522,000000,64.21,65.2,63.875,64.92,758053,0
+COLM.US,D,20250523,000000,62.89,64.25,62.79,63.8,559967,0
+COLM.US,D,20250527,000000,64.82,66.44,64.505,66.17,712195,0
+COLM.US,D,20250528,000000,65.84,66.27,64.995,65.07,574246,0
+COLM.US,D,20250529,000000,65.58,65.91,63.71,64.51,879544,0
+COLM.US,D,20250530,000000,63.94,64.29,63.465,63.78,854767,0
+COLM.US,D,20250602,000000,63.38,63.415,61.07,61.27,834976,0
+COLM.US,D,20250603,000000,61.58,61.985,60.22,61.79,806069,0
+COLM.US,D,20250604,000000,61.83,62,61.12,61.55,629151,0
+COLM.US,D,20250605,000000,61.22,62.09,60.7,61.3,522941,0
+COLM.US,D,20250606,000000,61.4,61.98,60.845,61.78,507685,0
+COLM.US,D,20250609,000000,62.01,62.9399,61.36,62.25,783031,0
+COLM.US,D,20250610,000000,62.5,64.75,62.5,64.04,628408,0
+COLM.US,D,20250611,000000,64.67,64.69,62.69,62.98,442728,0
+COLM.US,D,20250612,000000,62.57,62.65,61.37,62.37,440533,0
+COLM.US,D,20250613,000000,61.68,62.71,59.205,59.62,535389,0
+COLM.US,D,20250616,000000,60.75,61.83,60.27,61.67,742201,0
+COLM.US,D,20250617,000000,61.28,61.47,59.74,60.08,779975,0
+COLM.US,D,20250618,000000,60.08,60.825,59.87,60.06,734766,0
+COLM.US,D,20250620,000000,60.76,61.04,60.13,60.39,1666378,0
+COLM.US,D,20250623,000000,60.07,60.39,58.89,60.27,1014708,0
+COLM.US,D,20250624,000000,60.99,61.27,60.07,60.9,621594,0
+COLM.US,D,20250625,000000,60.85,61.015,59.85,60.21,549494,0
+COLM.US,D,20250626,000000,60.6,61.74,60.1501,61.7,509613,0
+COLM.US,D,20250627,000000,62.5,63.25,60.78,61.43,1186337,0
+COLM.US,D,20250630,000000,61.49,61.61,60.605,61.08,534951,0
+COLM.US,D,20250701,000000,61,65.24,61,63.36,577647,0
+COLM.US,D,20250702,000000,63.55,65.18,62.1801,64.28,590636,0
+COLM.US,D,20250703,000000,64.22,64.46,63.54,63.83,298238,0
+COLM.US,D,20250707,000000,63.54,64.34,62.51,62.95,1072649,0
+COLM.US,D,20250708,000000,63.03,64.44,62.54,63.76,847093,0
+COLM.US,D,20250709,000000,63.75,63.955,62.58,63.19,551083,0
+COLM.US,D,20250710,000000,62.97,64.78,62.84,63.57,526556,0
+COLM.US,D,20250711,000000,63.07,63.09,61.28,61.45,401376,0
+COLM.US,D,20250714,000000,61.23,61.23,59.79,60.44,512133,0
+COLM.US,D,20250715,000000,60.54,60.89,58.61,58.62,493431,0
+COLM.US,D,20250716,000000,58.9,59.4,58.545,59.28,554968,0
+COLM.US,D,20250717,000000,59.28,60.05,59.1,59.91,500160,0
+COLM.US,D,20250718,000000,60.44,60.6,59.39,59.61,500939,0
+COLM.US,D,20250721,000000,60.02,60.725,59.82,59.88,477838,0
+COLM.US,D,20250722,000000,60.28,62.13,60.28,62.09,486054,0
+COLM.US,D,20250723,000000,62.71,63.275,62.33,62.46,430362,0
+COLM.US,D,20250724,000000,61.97,62.36,60.39,60.44,550522,0
+COLM.US,D,20250725,000000,60.85,61.275,59.5,60.63,482605,0
+COLM.US,D,20250728,000000,60.86,61.075,60.15,60.37,487846,0
+COLM.US,D,20250729,000000,60.18,60.34,58.86,59.34,789234,0
+COLM.US,D,20250730,000000,59.64,59.96,58.035,58.4,662931,0
+COLM.US,D,20250731,000000,57.75,57.945,56.33,56.57,856377,0
+COLM.US,D,20250801,000000,49.955,52.14,48.105,49.3,2604900,0
+COLM.US,D,20250804,000000,49.92,51.09,49.375,51.08,1135832,0
+COLM.US,D,20250805,000000,51.26,52.66,51.13,52.29,794062,0
+COLM.US,D,20250806,000000,52.47,53,51.69,51.84,668989,0
+COLM.US,D,20250807,000000,52.24,52.405,50.85,50.97,670538,0
+COLM.US,D,20250808,000000,50.84,50.99,50,50.7,677666,0
+COLM.US,D,20250811,000000,50.78,51.04,49.32,49.42,631085,0
+COLM.US,D,20250812,000000,49.65,50.64,49.52,50.58,550735,0
+COLM.US,D,20250813,000000,50.88,53.13,50.88,53.07,586991,0
+COLM.US,D,20250814,000000,51.78,52.91,51.25,52.72,708961,0
+COLM.US,D,20250815,000000,53.28,53.69,52.97,53.45,684854,0
+COLM.US,D,20250818,000000,53.48,54.26,53.33,53.81,611094,0
+COLM.US,D,20250819,000000,54,54.745,53.64,54.45,687835,0
+COLM.US,D,20250820,000000,54.32,54.98,53.545,54.01,800215,0
+COLM.US,D,20250821,000000,53.24,53.82,52.9458,53.56,571817,0
+COLM.US,D,20250822,000000,54.06,56.94,53.825,56.52,653556,0
+COLM.US,D,20250825,000000,56.41,56.75,55.24,55.4,472563,0
+COLM.US,D,20250826,000000,55.47,56.04,54.18,54.54,660242,0
+COLM.US,D,20250827,000000,54.69,55.22,53.83,55.18,753159,0
+COLM.US,D,20250828,000000,55.51,55.68,54.42,55.04,737850,0
+COLM.US,D,20250829,000000,54.93,56.27,54.88,55.72,865135,0
+COLM.US,D,20250902,000000,55.31,56.62,55.31,56.37,970621,0
+COLM.US,D,20250903,000000,56.37,57.35,55.94,56.62,946017,0
+COLM.US,D,20250904,000000,56.32,57.58,56.32,57.52,752504,0
+COLM.US,D,20250905,000000,57.43,58.4825,56.17,56.5,734525,0
+COLM.US,D,20250908,000000,56.6,56.97,55.06,56.55,813366,0
+COLM.US,D,20250909,000000,56.22,56.22,55.09,55.24,512432,0
+COLM.US,D,20250910,000000,55,55.32,54.45,55.02,865060,0
+COLM.US,D,20250911,000000,55.2,55.9,54.9,55.69,645217,0
+COLM.US,D,20250912,000000,55.38,55.38,54.11,54.61,540536,0
+COLM.US,D,20250915,000000,54.7,54.975,53.74,54.11,772372,0
+COLM.US,D,20250916,000000,54.15,54.275,53.44,53.9,682330,0
+COLM.US,D,20250917,000000,54.18,55.34,53.14,53.25,912491,0
+COLM.US,D,20250918,000000,54.01,54.47,53.71,54.395,734593,0
+COLM.US,D,20250919,000000,54.47,54.47,53.21,53.35,1652770,0
+COLM.US,D,20250922,000000,53.24,53.625,52.77,53.04,493817,0
+COLM.US,D,20250923,000000,53.05,54.04,52.61,52.67,392216,0
+COLM.US,D,20250924,000000,52.59,53.95,52.59,53.71,500552,0
+COLM.US,D,20250925,000000,53.31,53.67,50.44,50.89,755900,0
+COLM.US,D,20250926,000000,51,52.65,50.98,52.64,580845,0
+COLM.US,D,20250929,000000,53.08,53.095,51.29,51.65,555884,0
+COLM.US,D,20250930,000000,51.51,52.395,51.27,52.3,686033,0
+COLM.US,D,20251001,000000,52.57,53.29,52.02,52.67,545077,0
+COLM.US,D,20251002,000000,52.54,53.71,52.12,53.7,488722,0
+COLM.US,D,20251003,000000,53.79,54.275,53.15,53.3,727391,0
+COLM.US,D,20251006,000000,53.3,53.9,52.405,53.45,493682,0
+COLM.US,D,20251007,000000,53.65,53.7836,51.89,52.03,447792,0
+COLM.US,D,20251008,000000,52.19,53.25,51.78,53.19,307120,0
+COLM.US,D,20251009,000000,53.13,53.13,51.12,51.39,533986,0
+COLM.US,D,20251010,000000,51.47,51.47,48.89,48.96,997301,0
+COLM.US,D,20251013,000000,50.05,50.935,49.67,50.72,470520,0
+COLM.US,D,20251014,000000,49.55,51.67,49.47,51.41,550116,0
+COLM.US,D,20251015,000000,52.45,52.87,50.89,50.99,445425,0
+COLM.US,D,20251016,000000,50.77,51.18,50.275,50.84,493637,0
+COLM.US,D,20251017,000000,50.99,52.56,50.925,52.23,628714,0
+COLM.US,D,20251020,000000,52.57,53.45,52.42,52.53,560165,0
+COLM.US,D,20251021,000000,52.39,54.7461,52.26,54.2,598962,0
+COLM.US,D,20251022,000000,53.8,54.35,52.69,53.26,790521,0
+COLM.US,D,20251023,000000,53.66,54.64,53.42,54.57,534178,0
+COLM.US,D,20251024,000000,54.53,54.53,53.15,53.62,563753,0
+COLM.US,D,20251027,000000,54.31,55.11,54.07,54.89,646079,0
+COLM.US,D,20251028,000000,54.25,54.942,52.84,53.77,658656,0
+COLM.US,D,20251029,000000,53.77,53.77,51.575,51.97,855037,0
+COLM.US,D,20251030,000000,51.97,52.935,51.42,51.5,1035377,0
+COLM.US,D,20251031,000000,48.5,51.48,47.47,49.63,1903760,0
+COLM.US,D,20251103,000000,49.23,50.6,48.16,50.38,1126547,0
+COLM.US,D,20251104,000000,50.38,51.63,49.96,50.15,1336277,0
+COLM.US,D,20251105,000000,50.26,52.945,49.93,52.35,776841,0
+COLM.US,D,20251106,000000,51.86,52.49,50.28,50.76,738598,0
+COLM.US,D,20251107,000000,50.69,51.765,50.59,51.67,463330,0
+COLM.US,D,20251110,000000,52.11,52.34,50.655,51.06,655678,0
+COLM.US,D,20251111,000000,51.25,52.88,51.12,52.52,582619,0
+COLM.US,D,20251112,000000,53.12,53.865,52.715,53.06,428557,0
+COLM.US,D,20251113,000000,52.91,54.76,52.83,54.45,835116,0
+COLM.US,D,20251114,000000,54.305,54.57,53.435,53.69,731128,0
+COLM.US,D,20251117,000000,53.62,53.62,51.295,51.45,656784,0
+COLM.US,D,20251118,000000,50.93,51.75,50.51,51.17,512924,0
+COLM.US,D,20251119,000000,50.83,50.9,49.96,50.16,508828,0
+COLM.US,D,20251120,000000,49.96,50.75,49.565,49.87,628674,0
+COLM.US,D,20251121,000000,50.23,53.495,50.23,53.35,644687,0
+COLM.US,D,20251124,000000,52.91,52.96,51.88,52.31,852864,0
+COLM.US,D,20251125,000000,52.74,54.64,52.665,54.22,609958,0
+COLM.US,D,20251126,000000,53.85,54.87,53.77,54.02,574842,0
+COLM.US,D,20251128,000000,53.92,54.52,53.54,53.71,418440,0
+COLM.US,D,20251201,000000,53.2,55.965,53.2,55.33,626172,0
+COLM.US,D,20251202,000000,55.24,55.24,54.075,54.64,596690,0
+COLM.US,D,20251203,000000,54.48,55.845,54.445,55.18,438825,0
+COLM.US,D,20251204,000000,54.82,55.5,54.21,54.51,437871,0
+COLM.US,D,20251205,000000,54.54,55.44,54.07,55.11,493577,0
+COLM.US,D,20251208,000000,55.16,55.165,53.643,54.08,503945,0
+COLM.US,D,20251209,000000,53.89,54.7,53.45,53.84,489428,0
+COLM.US,D,20251210,000000,54.03,55.965,54.03,55.84,540653,0
+COLM.US,D,20251211,000000,55.92,57.385,55.63,57.28,489129,0
+COLM.US,D,20251212,000000,57.775,58.47,56.82,57.18,470126,0
+COLM.US,D,20251215,000000,57.29,57.5,55.68,57.04,640183,0
+COLM.US,D,20251216,000000,57.17,57.42,55.78,56.57,489476,0
+COLM.US,D,20251217,000000,56.51,57.1,55.835,56.66,393801,0
+COLM.US,D,20251218,000000,56.66,57.73,55.885,56.09,459198,0
+COLM.US,D,20251219,000000,55.65,55.86,54.41,55.22,1319635,0
+COLM.US,D,20251222,000000,55.13,56.48,55.075,56.14,499143,0
+COLM.US,D,20251223,000000,56.03,56.2,55.11,55.17,505375,0
+COLM.US,D,20251224,000000,55.45,55.85,54.7201,55.63,162431,0
+COLM.US,D,20251226,000000,55.61,55.94,55.255,55.58,231417,0
+COLM.US,D,20251229,000000,55.39,55.84,55.21,55.27,358085,0
+COLM.US,D,20251230,000000,55.31,56.49,55.03,56.18,385862,0
+COLM.US,D,20251231,000000,56.16,56.33,55.04,55.09,698380,0
+COLM.US,D,20260102,000000,55.61,56.11,54.99,56.03,407613,0
+COLM.US,D,20260105,000000,55.33,56.72,54.66,54.86,968661,0
+COLM.US,D,20260106,000000,54.69,57.325,54.52,57.18,478902,0
+COLM.US,D,20260107,000000,57.01,57.695,55.08,55.32,382296,0
+COLM.US,D,20260108,000000,54.94,57.555,54.81,57.26,503547,0
+COLM.US,D,20260109,000000,57.46,58.44,55.29,55.99,479895,0
+COLM.US,D,20260112,000000,55.34,55.72,53.94,54.36,559147,0
+COLM.US,D,20260113,000000,54.36,55.56,54.2237,55.35,422887,0
+COLM.US,D,20260114,000000,55.35,55.915,54.73,54.97,389055,0
+COLM.US,D,20260115,000000,55.11,55.44,54.7,55.09,445326,0
+COLM.US,D,20260116,000000,54.82,54.975,53.7,53.93,443539,0
+COLM.US,D,20260120,000000,53.61,54.1,51.72,52.17,516027,0
+COLM.US,D,20260121,000000,52.5,54.02,52.365,53.54,677268,0
+COLM.US,D,20260122,000000,53.69,54.16,52.345,52.47,491768,0
+COLM.US,D,20260123,000000,52.29,52.89,52.07,52.89,613959,0
+COLM.US,D,20260126,000000,52.98,54.41,52.92,53.49,681014,0
+COLM.US,D,20260127,000000,53.64,54.65,52.98,54.16,573075,0
+COLM.US,D,20260128,000000,54.12,55.15,53.63,53.88,604808,0
+COLM.US,D,20260129,000000,53.96,54.525,53.17,54.13,425107,0
+COLM.US,D,20260130,000000,54.63,55.58,54.285,55.28,664782,0
+COLM.US,D,20260202,000000,55.19,56.22,54.66,55.33,758210,0
+COLM.US,D,20260203,000000,54.66,58.185,54.66,57.4,1537892,0
+COLM.US,D,20260204,000000,65.955,67.91,64.04,65.69,2687930,0
+COLM.US,D,20260205,000000,64.68,65.47,60.7,61.07,1694065,0
+COLM.US,D,20260206,000000,61.07,63.84,61.07,63.07,1431949,0
+COLM.US,D,20260209,000000,62.82,63.65,62.24,62.83,1312024,0
+COLM.US,D,20260210,000000,62.9,64.08,62.34,62.41,1192875,0
+COLM.US,D,20260211,000000,62.61,62.99,61.12,62.19,1223599,0
+COLM.US,D,20260212,000000,62.25,63.93,61.09,61.88,845842,0
+COLM.US,D,20260213,000000,61.85,63.41,61.67,63.29,821933,0
+COLM.US,D,20260217,000000,63.32,64.125,62.47,64.01,1025143,0
+COLM.US,D,20260218,000000,63.445,64.85,63.445,64.31,851966,0
diff --git a/daily/us/nasdaq stocks/1/cpix.us.txt b/daily/us/nasdaq stocks/1/cpix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cfb5f6716d6ed1b415fa1f590edbb247e3fa3ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cpix.us.txt	
@@ -0,0 +1,4144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPIX.US,D,20090810,000000,17,17,17,17,0,0
+CPIX.US,D,20090811,000000,17,17.75,16.35,16.83,1743273,0
+CPIX.US,D,20090812,000000,17.22,17.22,16.75,17,318883,0
+CPIX.US,D,20090813,000000,17.47,17.47,16.9,17.05,77988,0
+CPIX.US,D,20090814,000000,17,17.05,16.9,17.01,58111,0
+CPIX.US,D,20090817,000000,17,17.04,16.64,16.8,118926,0
+CPIX.US,D,20090818,000000,17.13,17.13,16.6,16.75,66129,0
+CPIX.US,D,20090819,000000,16.68,16.83,16.3,16.75,137643,0
+CPIX.US,D,20090820,000000,16.95,17.04,16.37,16.62,106427,0
+CPIX.US,D,20090821,000000,16.88,17.02,16.63,16.75,166772,0
+CPIX.US,D,20090824,000000,16.7,16.87,16.61,16.85,46228,0
+CPIX.US,D,20090825,000000,16.85,16.95,16.71,16.86,21220,0
+CPIX.US,D,20090826,000000,16.93,17,16.75,16.78,25123,0
+CPIX.US,D,20090827,000000,16.95,16.95,16.65,16.75,26029,0
+CPIX.US,D,20090828,000000,16.8,16.9,16.75,16.75,22400,0
+CPIX.US,D,20090831,000000,16.75,16.81,16.37,16.74,9640,0
+CPIX.US,D,20090901,000000,16.75,16.86,15,16.1,71097,0
+CPIX.US,D,20090902,000000,16.03,16.2,15.1,15.97,61568,0
+CPIX.US,D,20090903,000000,15.17,16.64,15.16,16.64,48200,0
+CPIX.US,D,20090904,000000,16.76,16.76,15.64,16.75,47522,0
+CPIX.US,D,20090908,000000,16.78,16.78,16.15,16.49,14733,0
+CPIX.US,D,20090909,000000,16.5,17,16.28,16.95,80070,0
+CPIX.US,D,20090910,000000,16.83,16.93,15.85,16.71,76646,0
+CPIX.US,D,20090911,000000,16.7,16.7,15.8,15.91,29413,0
+CPIX.US,D,20090914,000000,15.74,16.17,14.66,15.32,99244,0
+CPIX.US,D,20090915,000000,15.64,15.64,14.95,15.08,61436,0
+CPIX.US,D,20090916,000000,14.9,16.75,14.88,16.5,70762,0
+CPIX.US,D,20090917,000000,16.6,16.6,15.62,16.58,31824,0
+CPIX.US,D,20090918,000000,16.01,16.98,16.01,16.98,44064,0
+CPIX.US,D,20090921,000000,17.05,17.05,16.77,16.99,68447,0
+CPIX.US,D,20090922,000000,17.24,17.24,15.98,16.72,45443,0
+CPIX.US,D,20090923,000000,16.91,16.93,16.3,16.34,25669,0
+CPIX.US,D,20090924,000000,16.31,16.64,15.7,16.35,36185,0
+CPIX.US,D,20090925,000000,16.31,16.31,15.25,15.25,41645,0
+CPIX.US,D,20090928,000000,15.74,15.98,15.26,15.56,69750,0
+CPIX.US,D,20090929,000000,15.84,17.02,15.3,16.49,133350,0
+CPIX.US,D,20090930,000000,16.93,16.93,15.65,16.19,1026075,0
+CPIX.US,D,20091001,000000,16,16.77,15.52,16.09,92135,0
+CPIX.US,D,20091002,000000,15.88,16.36,15.4,15.49,93750,0
+CPIX.US,D,20091005,000000,15.75,15.88,15.3,15.32,30757,0
+CPIX.US,D,20091006,000000,15.47,15.63,15.33,15.53,24790,0
+CPIX.US,D,20091007,000000,15.45,15.7,15.3,15.5,16671,0
+CPIX.US,D,20091008,000000,15.57,15.74,15.11,15.41,38127,0
+CPIX.US,D,20091009,000000,15.42,15.75,15.22,15.36,14732,0
+CPIX.US,D,20091012,000000,15.36,15.36,14.57,14.72,57609,0
+CPIX.US,D,20091013,000000,14.75,15.05,14,14.88,76799,0
+CPIX.US,D,20091014,000000,15.02,15.02,14.27,14.33,32488,0
+CPIX.US,D,20091015,000000,14.25,14.42,13.69,13.8,73515,0
+CPIX.US,D,20091016,000000,13.76,13.97,12.92,13.4,123979,0
+CPIX.US,D,20091019,000000,13.53,14.25,13,13.76,170464,0
+CPIX.US,D,20091020,000000,13.35,13.78,13.23,13.75,60043,0
+CPIX.US,D,20091021,000000,13.62,13.73,13.45,13.6,100496,0
+CPIX.US,D,20091022,000000,13.55,13.59,13.34,13.43,46714,0
+CPIX.US,D,20091023,000000,13.44,13.44,13.03,13.03,26434,0
+CPIX.US,D,20091026,000000,13,13.65,13,13.55,64583,0
+CPIX.US,D,20091027,000000,13.76,13.76,13.15,13.18,27689,0
+CPIX.US,D,20091028,000000,13.11,13.16,11.78,11.95,56752,0
+CPIX.US,D,20091029,000000,12.08,13.13,11.79,12.04,62005,0
+CPIX.US,D,20091030,000000,11.91,12.26,11.9,11.9,38058,0
+CPIX.US,D,20091102,000000,12.5,12.5,11.9,12.22,23990,0
+CPIX.US,D,20091103,000000,12.18,12.49,11.94,12.48,47249,0
+CPIX.US,D,20091104,000000,12.49,12.49,12,12.06,24258,0
+CPIX.US,D,20091105,000000,12.2,12.95,12,12.58,24477,0
+CPIX.US,D,20091106,000000,12.63,12.63,12.2,12.42,17670,0
+CPIX.US,D,20091109,000000,12.52,12.67,12.45,12.51,21281,0
+CPIX.US,D,20091110,000000,13.96,13.96,13.24,13.42,83763,0
+CPIX.US,D,20091111,000000,13.39,13.5,13.01,13.45,58860,0
+CPIX.US,D,20091112,000000,13.43,13.59,13.31,13.38,61967,0
+CPIX.US,D,20091113,000000,13.44,13.6,13.36,13.53,95126,0
+CPIX.US,D,20091116,000000,13.55,14.29,13.31,14.26,101470,0
+CPIX.US,D,20091117,000000,14.09,14.25,14.09,14.25,66441,0
+CPIX.US,D,20091118,000000,14.25,14.55,14.14,14.53,31096,0
+CPIX.US,D,20091119,000000,14.48,14.81,14.46,14.62,41641,0
+CPIX.US,D,20091120,000000,14.62,15.44,14.32,15.44,48409,0
+CPIX.US,D,20091123,000000,15.49,15.49,14.5,15.15,34256,0
+CPIX.US,D,20091124,000000,15.21,16.19,15.02,15.7,93171,0
+CPIX.US,D,20091125,000000,15.82,15.93,15.65,15.65,32567,0
+CPIX.US,D,20091127,000000,15.25,15.64,14.82,14.98,18456,0
+CPIX.US,D,20091130,000000,14.94,15.1,14.2,14.35,19788,0
+CPIX.US,D,20091201,000000,14.52,14.52,13.86,13.94,134939,0
+CPIX.US,D,20091202,000000,13.91,14.04,13.77,13.89,66836,0
+CPIX.US,D,20091203,000000,13.9,14.2,13.21,13.22,44842,0
+CPIX.US,D,20091204,000000,13.54,13.72,13.36,13.72,142882,0
+CPIX.US,D,20091207,000000,13.72,13.72,13.14,13.41,16588,0
+CPIX.US,D,20091208,000000,13.4,13.43,13.11,13.25,7009,0
+CPIX.US,D,20091209,000000,13.69,13.73,13.32,13.7,13226,0
+CPIX.US,D,20091210,000000,13.69,14.32,13.37,13.98,49738,0
+CPIX.US,D,20091211,000000,14,14.14,13.54,13.77,25719,0
+CPIX.US,D,20091214,000000,13.9,14,13.75,13.9,12054,0
+CPIX.US,D,20091215,000000,13.82,14.08,13.66,13.95,64815,0
+CPIX.US,D,20091216,000000,14.07,14.1,13.89,14.06,12099,0
+CPIX.US,D,20091217,000000,14.04,14.15,13.72,13.8,16759,0
+CPIX.US,D,20091218,000000,13.92,13.96,13.53,13.9,84637,0
+CPIX.US,D,20091221,000000,13.9,14.71,13.9,14.3,45585,0
+CPIX.US,D,20091222,000000,14.37,14.37,13.9,13.9,17675,0
+CPIX.US,D,20091223,000000,13.98,14.78,13.98,14.24,15740,0
+CPIX.US,D,20091224,000000,14.25,14.5,14.14,14.14,2619,0
+CPIX.US,D,20091228,000000,14.15,14.47,13.81,14.17,13651,0
+CPIX.US,D,20091229,000000,14.2,14.54,14.14,14.19,24391,0
+CPIX.US,D,20091230,000000,14.17,14.7,13.8,14.55,19590,0
+CPIX.US,D,20091231,000000,14.46,14.54,13.55,13.59,18711,0
+CPIX.US,D,20100104,000000,13.85,14.42,13.85,13.9,32358,0
+CPIX.US,D,20100105,000000,13.91,14.08,13.49,14.01,51560,0
+CPIX.US,D,20100106,000000,13.95,14.17,13.5,14.03,47698,0
+CPIX.US,D,20100107,000000,14.06,14.3,13.76,14.3,25485,0
+CPIX.US,D,20100108,000000,14.26,14.44,13.81,14.32,21632,0
+CPIX.US,D,20100111,000000,14.36,14.4,13.99,13.99,19458,0
+CPIX.US,D,20100112,000000,13.8,14.22,13.8,14.07,26183,0
+CPIX.US,D,20100113,000000,14.11,14.2,14,14.05,19455,0
+CPIX.US,D,20100114,000000,13.99,14.49,13.99,14.28,23178,0
+CPIX.US,D,20100115,000000,14.38,14.52,13.02,13.05,71350,0
+CPIX.US,D,20100119,000000,13.19,13.81,13.1,13.76,17978,0
+CPIX.US,D,20100120,000000,13.61,13.66,13.22,13.45,12758,0
+CPIX.US,D,20100121,000000,13.98,13.98,13.05,13.05,17506,0
+CPIX.US,D,20100122,000000,13.07,13.53,13.07,13.26,15875,0
+CPIX.US,D,20100125,000000,13.75,13.84,13.17,13.62,21557,0
+CPIX.US,D,20100126,000000,13.53,13.66,12.86,12.96,18967,0
+CPIX.US,D,20100127,000000,12.98,13.43,12.98,13.24,8767,0
+CPIX.US,D,20100128,000000,13.33,13.35,12.24,12.33,73374,0
+CPIX.US,D,20100129,000000,12.86,12.97,11.81,11.88,84825,0
+CPIX.US,D,20100201,000000,11.96,12.59,11.8,12.29,39193,0
+CPIX.US,D,20100202,000000,12.48,12.68,11.88,12.28,29880,0
+CPIX.US,D,20100203,000000,12.22,12.65,11.9,12.25,33589,0
+CPIX.US,D,20100204,000000,12.23,12.61,11.85,11.9,37751,0
+CPIX.US,D,20100205,000000,11.97,12.05,11.67,11.91,41752,0
+CPIX.US,D,20100208,000000,11.89,11.89,11.34,11.41,122685,0
+CPIX.US,D,20100209,000000,11.58,11.65,11.3,11.52,33737,0
+CPIX.US,D,20100210,000000,11.44,11.61,11.19,11.54,40241,0
+CPIX.US,D,20100211,000000,11.47,11.96,11.26,11.64,16889,0
+CPIX.US,D,20100212,000000,11.49,12.48,11.48,11.68,30989,0
+CPIX.US,D,20100216,000000,11.76,12.04,11.5,11.6,32551,0
+CPIX.US,D,20100217,000000,11.69,11.89,11.65,11.75,33479,0
+CPIX.US,D,20100218,000000,11.7,11.86,11.65,11.8,60650,0
+CPIX.US,D,20100219,000000,11.81,11.86,11.64,11.78,21741,0
+CPIX.US,D,20100222,000000,11.77,11.81,11.7,11.73,42960,0
+CPIX.US,D,20100223,000000,11.65,11.81,11.31,11.72,43835,0
+CPIX.US,D,20100224,000000,11.9,11.95,11.45,11.52,33911,0
+CPIX.US,D,20100225,000000,11.44,11.54,11.05,11.29,52861,0
+CPIX.US,D,20100226,000000,11.34,11.34,11.09,11.1,22495,0
+CPIX.US,D,20100301,000000,11.21,11.31,11.08,11.27,18206,0
+CPIX.US,D,20100302,000000,11.24,11.6,11.24,11.6,36477,0
+CPIX.US,D,20100303,000000,11.71,11.75,11.47,11.59,16633,0
+CPIX.US,D,20100304,000000,11.57,11.69,11.25,11.47,11672,0
+CPIX.US,D,20100305,000000,11.44,11.74,11.27,11.6,63807,0
+CPIX.US,D,20100308,000000,11.67,11.75,11.6,11.65,22122,0
+CPIX.US,D,20100309,000000,11.63,12.51,11.61,12,119532,0
+CPIX.US,D,20100310,000000,11.94,11.99,11.22,11.29,77808,0
+CPIX.US,D,20100311,000000,11.25,12,11.25,11.79,102270,0
+CPIX.US,D,20100312,000000,11.85,11.86,11.29,11.5,150403,0
+CPIX.US,D,20100315,000000,11.52,11.82,11.05,11.46,67875,0
+CPIX.US,D,20100316,000000,11.47,11.67,11.18,11.35,66547,0
+CPIX.US,D,20100317,000000,11.36,11.58,11.2,11.35,52893,0
+CPIX.US,D,20100318,000000,11.39,11.5,11.3,11.39,16663,0
+CPIX.US,D,20100319,000000,11.49,11.7,11.3,11.44,124207,0
+CPIX.US,D,20100322,000000,11.4,11.5,11.2,11.5,73991,0
+CPIX.US,D,20100323,000000,11.51,11.71,11.4,11.57,53614,0
+CPIX.US,D,20100324,000000,11.55,11.59,11.36,11.4,56459,0
+CPIX.US,D,20100325,000000,11.5,11.54,11.11,11.4,49014,0
+CPIX.US,D,20100326,000000,11.41,11.41,10.76,11.29,132468,0
+CPIX.US,D,20100329,000000,11.3,11.39,11.08,11.24,68502,0
+CPIX.US,D,20100330,000000,11.34,11.4,10.81,10.88,122835,0
+CPIX.US,D,20100331,000000,10.87,10.87,10.26,10.53,110894,0
+CPIX.US,D,20100401,000000,10.6,10.85,10.37,10.55,46525,0
+CPIX.US,D,20100405,000000,10.55,10.66,10.16,10.23,81582,0
+CPIX.US,D,20100406,000000,10.23,10.82,10.23,10.5,73136,0
+CPIX.US,D,20100407,000000,10.63,11.09,10.59,10.61,62485,0
+CPIX.US,D,20100408,000000,10.68,10.72,10.52,10.66,31819,0
+CPIX.US,D,20100409,000000,10.71,10.96,10.64,10.84,39587,0
+CPIX.US,D,20100412,000000,10.9,11.05,10.9,10.99,50971,0
+CPIX.US,D,20100413,000000,11,11.06,10.57,10.6,42275,0
+CPIX.US,D,20100414,000000,10.61,10.82,10.17,10.8,84875,0
+CPIX.US,D,20100415,000000,10.82,11,10.61,10.97,25946,0
+CPIX.US,D,20100416,000000,10.97,10.97,10.35,10.9,46433,0
+CPIX.US,D,20100419,000000,10.72,10.9,10.7,10.84,55300,0
+CPIX.US,D,20100420,000000,10.86,10.98,10.55,10.94,24738,0
+CPIX.US,D,20100421,000000,11,11.11,10.56,10.95,49678,0
+CPIX.US,D,20100422,000000,10.8,10.8,10.27,10.71,92116,0
+CPIX.US,D,20100423,000000,10.44,10.63,10.44,10.57,70052,0
+CPIX.US,D,20100426,000000,10.64,10.89,10.46,10.59,33905,0
+CPIX.US,D,20100427,000000,10.56,10.71,10.35,10.65,36645,0
+CPIX.US,D,20100428,000000,10.71,10.94,10.59,10.73,38764,0
+CPIX.US,D,20100429,000000,10.75,11,10.52,10.56,98089,0
+CPIX.US,D,20100430,000000,10.59,10.74,10.39,10.65,35054,0
+CPIX.US,D,20100503,000000,10.7,10.75,10.6,10.75,26745,0
+CPIX.US,D,20100504,000000,10.66,10.75,10.56,10.74,30867,0
+CPIX.US,D,20100505,000000,10.63,10.63,10.1,10.18,58448,0
+CPIX.US,D,20100506,000000,10.09,10.49,10,10.07,88436,0
+CPIX.US,D,20100507,000000,10.04,10.31,9.88,10,20871,0
+CPIX.US,D,20100510,000000,10.4,10.4,10.06,10.35,73421,0
+CPIX.US,D,20100511,000000,10.31,10.75,10.02,10.63,66422,0
+CPIX.US,D,20100512,000000,10.66,10.75,10.32,10.64,50877,0
+CPIX.US,D,20100513,000000,10.58,10.75,10.1,10.15,61144,0
+CPIX.US,D,20100514,000000,10.19,10.19,8.5,8.59,382804,0
+CPIX.US,D,20100517,000000,8.62,8.72,7.81,7.89,371268,0
+CPIX.US,D,20100518,000000,7.18,7.33,7.08,7.12,475475,0
+CPIX.US,D,20100519,000000,7.05,7.06,6.6,6.82,560006,0
+CPIX.US,D,20100520,000000,6.86,6.9,6.21,6.5,410857,0
+CPIX.US,D,20100521,000000,6.37,6.91,6.16,6.48,138036,0
+CPIX.US,D,20100524,000000,6.51,6.84,6.43,6.73,91131,0
+CPIX.US,D,20100525,000000,6.8,7.07,6.52,7.03,111227,0
+CPIX.US,D,20100526,000000,7.17,7.17,6.36,6.49,168564,0
+CPIX.US,D,20100527,000000,6.73,7,6.57,6.93,80832,0
+CPIX.US,D,20100528,000000,6.88,7.05,6.69,6.96,59870,0
+CPIX.US,D,20100601,000000,6.89,6.98,6.67,6.69,49240,0
+CPIX.US,D,20100602,000000,6.7,7.17,6.63,7.17,75593,0
+CPIX.US,D,20100603,000000,7.13,7.17,6.9,7.13,32587,0
+CPIX.US,D,20100604,000000,6.97,7.08,6.43,6.5,122630,0
+CPIX.US,D,20100607,000000,6.49,6.79,6.47,6.61,61831,0
+CPIX.US,D,20100608,000000,6.56,6.76,6.51,6.75,86766,0
+CPIX.US,D,20100609,000000,6.82,6.98,6.57,6.66,82041,0
+CPIX.US,D,20100610,000000,6.77,6.96,6.55,6.74,99587,0
+CPIX.US,D,20100611,000000,6.66,6.99,6.57,6.98,77011,0
+CPIX.US,D,20100614,000000,7.07,7.16,6.93,7,45858,0
+CPIX.US,D,20100615,000000,7.05,7.05,6.76,6.98,72322,0
+CPIX.US,D,20100616,000000,6.93,7.1,6.85,6.93,70896,0
+CPIX.US,D,20100617,000000,6.95,7.02,6.82,6.93,45811,0
+CPIX.US,D,20100618,000000,6.97,7.04,6.89,7.01,61150,0
+CPIX.US,D,20100621,000000,7.08,7.11,6.92,6.97,41927,0
+CPIX.US,D,20100622,000000,7.02,7.11,6.75,6.76,38276,0
+CPIX.US,D,20100623,000000,6.73,6.86,6.48,6.58,93589,0
+CPIX.US,D,20100624,000000,6.54,7.16,6.54,7.04,71386,0
+CPIX.US,D,20100625,000000,7.09,7.25,6.91,7.13,568507,0
+CPIX.US,D,20100628,000000,7.15,7.25,6.73,6.86,121239,0
+CPIX.US,D,20100629,000000,6.8,6.81,6.37,6.42,161096,0
+CPIX.US,D,20100630,000000,6.44,6.9,6.37,6.42,79792,0
+CPIX.US,D,20100701,000000,6.4,6.71,6.06,6.07,92533,0
+CPIX.US,D,20100702,000000,6.11,6.31,6.05,6.05,45504,0
+CPIX.US,D,20100706,000000,6.18,6.25,5.51,5.54,100570,0
+CPIX.US,D,20100707,000000,5.62,6.24,5.51,6.06,164190,0
+CPIX.US,D,20100708,000000,6.13,6.18,5.96,6.18,53074,0
+CPIX.US,D,20100709,000000,6.23,6.29,5.89,5.98,63733,0
+CPIX.US,D,20100712,000000,5.94,6.13,5.7,6.03,92005,0
+CPIX.US,D,20100713,000000,6.13,6.38,6.01,6.32,76738,0
+CPIX.US,D,20100714,000000,6.28,6.46,6.17,6.24,72138,0
+CPIX.US,D,20100715,000000,6.08,6.5,6.04,6.42,67639,0
+CPIX.US,D,20100716,000000,6.36,6.37,5.73,5.77,100244,0
+CPIX.US,D,20100719,000000,5.77,5.9,5.64,5.9,101379,0
+CPIX.US,D,20100720,000000,5.85,6.18,5.85,5.95,93683,0
+CPIX.US,D,20100721,000000,6.02,6.08,5.66,5.7,154286,0
+CPIX.US,D,20100722,000000,5.81,5.99,5.75,5.88,134867,0
+CPIX.US,D,20100723,000000,5.88,6.15,5.87,6.11,104343,0
+CPIX.US,D,20100726,000000,6.16,6.41,6.16,6.4,152267,0
+CPIX.US,D,20100727,000000,6.5,6.56,6.32,6.42,108009,0
+CPIX.US,D,20100728,000000,6.38,6.4,6.1,6.15,55385,0
+CPIX.US,D,20100729,000000,6.17,6.24,5.93,6.02,73589,0
+CPIX.US,D,20100730,000000,5.96,6.3,5.96,6.25,40491,0
+CPIX.US,D,20100802,000000,6.36,6.36,6.13,6.26,42989,0
+CPIX.US,D,20100803,000000,6.22,6.57,6.22,6.25,70498,0
+CPIX.US,D,20100804,000000,6.27,6.53,6.21,6.32,44565,0
+CPIX.US,D,20100805,000000,6.28,6.53,6.18,6.18,52522,0
+CPIX.US,D,20100806,000000,6.13,6.47,6,6.27,47873,0
+CPIX.US,D,20100809,000000,6.31,6.47,6.21,6.43,27261,0
+CPIX.US,D,20100810,000000,6.33,6.46,6.3,6.41,50882,0
+CPIX.US,D,20100811,000000,6.27,6.45,6.2,6.2,70385,0
+CPIX.US,D,20100812,000000,6.09,6.37,6.09,6.3,33515,0
+CPIX.US,D,20100813,000000,6.34,6.88,6.34,6.64,130765,0
+CPIX.US,D,20100816,000000,6.65,6.9,6.38,6.38,205533,0
+CPIX.US,D,20100817,000000,5.64,6.23,5.58,5.85,409653,0
+CPIX.US,D,20100818,000000,5.92,5.96,5.8,5.92,88546,0
+CPIX.US,D,20100819,000000,5.87,5.95,5.68,5.83,125445,0
+CPIX.US,D,20100820,000000,5.79,6.02,5.74,6.02,152534,0
+CPIX.US,D,20100823,000000,5.49,5.58,5.35,5.41,393530,0
+CPIX.US,D,20100824,000000,5.34,5.34,4.78,4.95,218789,0
+CPIX.US,D,20100825,000000,4.86,5,4.86,4.98,78435,0
+CPIX.US,D,20100826,000000,4.98,5.06,4.88,4.92,51234,0
+CPIX.US,D,20100827,000000,4.99,5,4.8,5,64314,0
+CPIX.US,D,20100830,000000,4.96,5,4.7,4.7,85216,0
+CPIX.US,D,20100831,000000,4.79,5.12,4.71,5.05,104667,0
+CPIX.US,D,20100901,000000,5.13,5.16,4.88,4.95,57055,0
+CPIX.US,D,20100902,000000,4.92,4.97,4.89,4.94,31924,0
+CPIX.US,D,20100903,000000,4.93,5.08,4.91,5.08,35783,0
+CPIX.US,D,20100907,000000,5.07,5.16,5.02,5.06,30035,0
+CPIX.US,D,20100908,000000,5.1,5.15,4.94,4.97,29021,0
+CPIX.US,D,20100909,000000,5.05,5.15,4.89,4.98,54499,0
+CPIX.US,D,20100910,000000,4.97,5.06,4.91,4.97,69710,0
+CPIX.US,D,20100913,000000,5.03,5.18,4.97,5.15,77726,0
+CPIX.US,D,20100914,000000,5.15,5.25,5.01,5.19,51632,0
+CPIX.US,D,20100915,000000,5.18,5.32,5.18,5.29,36184,0
+CPIX.US,D,20100916,000000,5.3,5.65,5.27,5.5,118150,0
+CPIX.US,D,20100917,000000,5.54,5.69,5.46,5.46,80169,0
+CPIX.US,D,20100920,000000,5.49,5.83,5.42,5.76,51012,0
+CPIX.US,D,20100921,000000,5.77,5.8,5.56,5.75,52880,0
+CPIX.US,D,20100922,000000,5.71,5.96,5.71,5.89,60821,0
+CPIX.US,D,20100923,000000,5.87,5.98,5.71,5.72,43895,0
+CPIX.US,D,20100924,000000,5.8,5.97,5.78,5.91,43958,0
+CPIX.US,D,20100927,000000,5.93,5.97,5.7,5.76,33102,0
+CPIX.US,D,20100928,000000,5.75,5.95,5.6,5.95,27299,0
+CPIX.US,D,20100929,000000,5.92,5.92,5.8,5.9,26123,0
+CPIX.US,D,20100930,000000,5.9,5.9,5.69,5.81,57616,0
+CPIX.US,D,20101001,000000,5.87,5.94,5.66,5.77,18204,0
+CPIX.US,D,20101004,000000,5.71,5.8,5.63,5.75,37030,0
+CPIX.US,D,20101005,000000,5.81,6.2,5.81,6.12,97778,0
+CPIX.US,D,20101006,000000,6.16,6.31,6.08,6.12,60503,0
+CPIX.US,D,20101007,000000,6.08,6.3,5.74,5.81,109764,0
+CPIX.US,D,20101008,000000,5.81,6.01,5.73,5.91,41791,0
+CPIX.US,D,20101011,000000,5.96,6.02,5.92,5.92,24838,0
+CPIX.US,D,20101012,000000,5.89,6.45,5.81,6.38,61629,0
+CPIX.US,D,20101013,000000,6.46,6.63,6.32,6.56,64307,0
+CPIX.US,D,20101014,000000,6.54,6.74,6.52,6.64,45832,0
+CPIX.US,D,20101015,000000,6.75,7,6.63,6.85,94476,0
+CPIX.US,D,20101018,000000,6.89,6.95,6.83,6.92,45150,0
+CPIX.US,D,20101019,000000,6.8,6.95,6.55,6.6,53028,0
+CPIX.US,D,20101020,000000,6.64,6.89,6.63,6.82,28196,0
+CPIX.US,D,20101021,000000,6.86,6.86,6.45,6.66,47063,0
+CPIX.US,D,20101022,000000,6.66,6.78,6.56,6.67,20856,0
+CPIX.US,D,20101025,000000,6.6,6.77,6.5,6.68,30516,0
+CPIX.US,D,20101026,000000,6.62,6.68,6.57,6.61,40403,0
+CPIX.US,D,20101027,000000,6.55,6.64,6.16,6.45,55539,0
+CPIX.US,D,20101028,000000,6.52,6.56,6.17,6.35,42543,0
+CPIX.US,D,20101029,000000,6.3,6.34,6.2,6.27,27251,0
+CPIX.US,D,20101101,000000,6.29,6.31,6.1,6.26,43901,0
+CPIX.US,D,20101102,000000,6.34,6.5,6.34,6.48,31779,0
+CPIX.US,D,20101103,000000,6.47,6.47,6.2,6.4,36425,0
+CPIX.US,D,20101104,000000,6.5,6.9,6.5,6.9,64166,0
+CPIX.US,D,20101105,000000,6.9,7.16,6.81,7.1,87761,0
+CPIX.US,D,20101108,000000,7.05,7.05,6.81,6.89,26084,0
+CPIX.US,D,20101109,000000,6.88,6.88,6.4,6.54,79596,0
+CPIX.US,D,20101110,000000,6.54,6.95,6.48,6.92,53750,0
+CPIX.US,D,20101111,000000,6.84,7.1,6.68,6.9,77140,0
+CPIX.US,D,20101112,000000,7.5,7.5,6.31,6.51,118848,0
+CPIX.US,D,20101115,000000,6.53,6.77,6.45,6.63,35105,0
+CPIX.US,D,20101116,000000,6.57,6.58,6.31,6.35,42930,0
+CPIX.US,D,20101117,000000,6.39,6.76,6.34,6.54,94264,0
+CPIX.US,D,20101118,000000,6.65,6.97,6.57,6.87,36058,0
+CPIX.US,D,20101119,000000,6.88,6.99,6.87,6.88,36944,0
+CPIX.US,D,20101122,000000,6.84,7,6.78,6.96,53695,0
+CPIX.US,D,20101123,000000,6.84,7,6.83,6.86,46255,0
+CPIX.US,D,20101124,000000,6.9,7,6.85,6.91,45409,0
+CPIX.US,D,20101126,000000,6.85,6.9,6.85,6.9,33475,0
+CPIX.US,D,20101129,000000,6.83,6.9,6.76,6.9,70852,0
+CPIX.US,D,20101130,000000,6.85,7.32,6.84,6.86,120744,0
+CPIX.US,D,20101201,000000,7.02,7.1,6.86,6.95,74187,0
+CPIX.US,D,20101202,000000,7.05,7.22,6.95,7.14,68294,0
+CPIX.US,D,20101203,000000,7.14,7.14,6.85,6.97,121525,0
+CPIX.US,D,20101206,000000,6.95,7.45,6.92,7.22,95272,0
+CPIX.US,D,20101207,000000,7.32,7.48,6.96,7.32,137742,0
+CPIX.US,D,20101208,000000,7.35,7.5,7.16,7.36,96085,0
+CPIX.US,D,20101209,000000,7.4,7.77,7.36,7.61,135221,0
+CPIX.US,D,20101210,000000,7.73,8.18,7.52,7.69,152574,0
+CPIX.US,D,20101213,000000,7.65,7.7,7.24,7.34,107595,0
+CPIX.US,D,20101214,000000,7.39,7.39,7.06,7.22,89631,0
+CPIX.US,D,20101215,000000,7.35,7.38,7.11,7.32,48333,0
+CPIX.US,D,20101216,000000,7.15,7.28,6.59,6.65,115056,0
+CPIX.US,D,20101217,000000,6.65,7,6.38,6.47,91406,0
+CPIX.US,D,20101220,000000,6.54,6.69,6.33,6.63,110416,0
+CPIX.US,D,20101221,000000,6.64,7.15,6.64,6.9,80800,0
+CPIX.US,D,20101222,000000,6.19,6.45,5.79,6.15,348229,0
+CPIX.US,D,20101223,000000,6.12,6.34,5.99,6.29,98458,0
+CPIX.US,D,20101227,000000,6.3,6.3,6.07,6.17,51144,0
+CPIX.US,D,20101228,000000,6.16,6.36,6.08,6.14,60195,0
+CPIX.US,D,20101229,000000,6.14,6.17,6.03,6.08,39391,0
+CPIX.US,D,20101230,000000,6.1,6.14,5.95,6.09,100186,0
+CPIX.US,D,20101231,000000,5.99,6.09,5.92,5.99,99286,0
+CPIX.US,D,20110103,000000,6.05,6.19,5.84,6.13,55520,0
+CPIX.US,D,20110104,000000,6.15,6.24,5.95,6.12,50044,0
+CPIX.US,D,20110105,000000,6.13,6.13,5.98,6.07,37354,0
+CPIX.US,D,20110106,000000,6.04,6.04,5.95,6.01,32336,0
+CPIX.US,D,20110107,000000,6,6,5.81,5.84,46184,0
+CPIX.US,D,20110110,000000,5.83,5.83,5.59,5.67,93000,0
+CPIX.US,D,20110111,000000,5.7,5.78,5.57,5.6,41880,0
+CPIX.US,D,20110112,000000,5.64,5.79,5.59,5.7,48067,0
+CPIX.US,D,20110113,000000,5.72,5.77,5.63,5.67,100527,0
+CPIX.US,D,20110114,000000,6.87,7.49,6.55,6.72,1877430,0
+CPIX.US,D,20110118,000000,6.77,6.84,6.32,6.75,360179,0
+CPIX.US,D,20110119,000000,6.85,6.86,6.5,6.52,101395,0
+CPIX.US,D,20110120,000000,6.46,6.49,6.24,6.3,133547,0
+CPIX.US,D,20110121,000000,6.34,6.36,6.16,6.17,68308,0
+CPIX.US,D,20110124,000000,6.15,6.16,5.95,6.05,223225,0
+CPIX.US,D,20110125,000000,5.99,6.1,5.88,6.08,92758,0
+CPIX.US,D,20110126,000000,6.1,6.27,6.06,6.22,32441,0
+CPIX.US,D,20110127,000000,6.33,6.41,6.22,6.25,61828,0
+CPIX.US,D,20110128,000000,6.22,6.23,5.97,6.05,58624,0
+CPIX.US,D,20110131,000000,6.12,6.21,6.05,6.2,40372,0
+CPIX.US,D,20110201,000000,6.19,6.34,6.15,6.2,65611,0
+CPIX.US,D,20110202,000000,6.15,6.29,6.14,6.18,47230,0
+CPIX.US,D,20110203,000000,6.17,6.33,6.08,6.11,31091,0
+CPIX.US,D,20110204,000000,6.12,6.21,6.04,6.13,24798,0
+CPIX.US,D,20110207,000000,6.14,6.22,6.1,6.13,34768,0
+CPIX.US,D,20110208,000000,6.15,6.25,6.12,6.24,32246,0
+CPIX.US,D,20110209,000000,6.19,6.35,6.16,6.24,28748,0
+CPIX.US,D,20110210,000000,6.22,6.26,6.06,6.26,27909,0
+CPIX.US,D,20110211,000000,6.21,6.37,6.17,6.24,30029,0
+CPIX.US,D,20110214,000000,6.26,6.4,6.25,6.26,22526,0
+CPIX.US,D,20110215,000000,6.21,6.27,6.13,6.22,44482,0
+CPIX.US,D,20110216,000000,6.39,6.39,6.24,6.38,40175,0
+CPIX.US,D,20110218,000000,6.3,6.4,6.21,6.3,14561,0
+CPIX.US,D,20110222,000000,6.22,6.27,5.98,5.98,63129,0
+CPIX.US,D,20110223,000000,6.05,6.05,5.66,5.76,116760,0
+CPIX.US,D,20110224,000000,5.78,5.97,5.7,5.95,49544,0
+CPIX.US,D,20110225,000000,5.94,6.19,5.91,6.19,33211,0
+CPIX.US,D,20110228,000000,6.19,6.26,6.09,6.12,23492,0
+CPIX.US,D,20110301,000000,6.12,6.15,5.71,5.75,85080,0
+CPIX.US,D,20110302,000000,5.71,5.77,5.53,5.59,55225,0
+CPIX.US,D,20110303,000000,5.67,5.88,5.57,5.83,64851,0
+CPIX.US,D,20110304,000000,5.81,5.87,5.67,5.71,13068,0
+CPIX.US,D,20110307,000000,5.92,5.99,5.61,5.79,107882,0
+CPIX.US,D,20110308,000000,5.83,6.25,5.83,6.24,39054,0
+CPIX.US,D,20110309,000000,5.79,6.05,5.43,5.52,182473,0
+CPIX.US,D,20110310,000000,5.42,5.63,5.23,5.25,142426,0
+CPIX.US,D,20110311,000000,5.23,5.37,5.13,5.16,86251,0
+CPIX.US,D,20110314,000000,5.11,5.26,5.11,5.19,157858,0
+CPIX.US,D,20110315,000000,5.12,5.23,5.05,5.07,76572,0
+CPIX.US,D,20110316,000000,5.08,5.14,4.95,4.96,100140,0
+CPIX.US,D,20110317,000000,5.09,5.1,4.96,4.98,135195,0
+CPIX.US,D,20110318,000000,5,5.05,4.9,4.98,138346,0
+CPIX.US,D,20110321,000000,5.03,5.23,5.03,5.22,63789,0
+CPIX.US,D,20110322,000000,5.23,5.38,5.21,5.21,56234,0
+CPIX.US,D,20110323,000000,5.25,5.38,5.22,5.25,37813,0
+CPIX.US,D,20110324,000000,5.26,5.32,5.2,5.28,62030,0
+CPIX.US,D,20110325,000000,5.3,5.43,5.25,5.31,45610,0
+CPIX.US,D,20110328,000000,5.37,5.42,5.36,5.39,17642,0
+CPIX.US,D,20110329,000000,5.42,5.54,5.34,5.45,55436,0
+CPIX.US,D,20110330,000000,5.55,5.58,5.46,5.49,81282,0
+CPIX.US,D,20110331,000000,5.52,5.55,5.46,5.53,30074,0
+CPIX.US,D,20110401,000000,5.52,5.58,5.44,5.49,47312,0
+CPIX.US,D,20110404,000000,5.53,5.53,5.43,5.46,18383,0
+CPIX.US,D,20110405,000000,5.43,5.43,5.2,5.22,134651,0
+CPIX.US,D,20110406,000000,5.28,5.32,5.2,5.26,39768,0
+CPIX.US,D,20110407,000000,5.29,5.38,5.2,5.24,78799,0
+CPIX.US,D,20110408,000000,5.29,5.3,5.19,5.19,47102,0
+CPIX.US,D,20110411,000000,5.18,5.32,5.14,5.15,72358,0
+CPIX.US,D,20110412,000000,5.12,5.33,5.12,5.16,48762,0
+CPIX.US,D,20110413,000000,5.21,5.26,5.14,5.19,92266,0
+CPIX.US,D,20110414,000000,5.25,5.25,5.15,5.18,52060,0
+CPIX.US,D,20110415,000000,5.22,5.24,5.17,5.24,84543,0
+CPIX.US,D,20110418,000000,5.15,5.24,5.13,5.15,62616,0
+CPIX.US,D,20110419,000000,5.19,5.21,5.1,5.1,66851,0
+CPIX.US,D,20110420,000000,5.21,5.21,5.09,5.12,74717,0
+CPIX.US,D,20110421,000000,5.17,5.26,5,5.16,281224,0
+CPIX.US,D,20110425,000000,5.11,5.24,5.11,5.12,49009,0
+CPIX.US,D,20110426,000000,5.12,5.17,5.06,5.1,75558,0
+CPIX.US,D,20110427,000000,5.09,5.14,5.04,5.05,50979,0
+CPIX.US,D,20110428,000000,5.05,5.14,5.03,5.04,47214,0
+CPIX.US,D,20110429,000000,5.06,5.12,4.99,5.04,129131,0
+CPIX.US,D,20110502,000000,5.05,5.19,4.94,4.97,46968,0
+CPIX.US,D,20110503,000000,5.04,5.14,4.98,5.03,33102,0
+CPIX.US,D,20110504,000000,5.06,5.14,4.99,5.02,35648,0
+CPIX.US,D,20110505,000000,5.18,5.23,4.98,5.1,52344,0
+CPIX.US,D,20110506,000000,5.12,5.23,5.12,5.19,30382,0
+CPIX.US,D,20110509,000000,5.16,5.2,5.05,5.15,37176,0
+CPIX.US,D,20110510,000000,5.14,5.2,5.04,5.14,48038,0
+CPIX.US,D,20110511,000000,5.13,5.13,5,5.04,54298,0
+CPIX.US,D,20110512,000000,5.02,5.02,4.93,4.96,124218,0
+CPIX.US,D,20110513,000000,4.98,5.02,4.94,4.95,75572,0
+CPIX.US,D,20110516,000000,4.93,5.07,4.93,4.96,51000,0
+CPIX.US,D,20110517,000000,4.96,5.01,4.94,4.98,45307,0
+CPIX.US,D,20110518,000000,5.01,5.14,5,5.14,71577,0
+CPIX.US,D,20110519,000000,5.12,5.22,5.1,5.17,63625,0
+CPIX.US,D,20110520,000000,5.17,5.22,5.09,5.17,76743,0
+CPIX.US,D,20110523,000000,5.06,5.17,5.04,5.05,45799,0
+CPIX.US,D,20110524,000000,5.06,5.08,4.99,5,78237,0
+CPIX.US,D,20110525,000000,5,5.02,4.9,4.95,96443,0
+CPIX.US,D,20110526,000000,4.94,5.07,4.9,5.04,60291,0
+CPIX.US,D,20110527,000000,5.08,5.08,4.99,5.02,32203,0
+CPIX.US,D,20110531,000000,5.07,5.17,4.99,5.14,92851,0
+CPIX.US,D,20110601,000000,5.12,5.15,4.98,4.98,44884,0
+CPIX.US,D,20110602,000000,5,5.08,4.96,5.08,27401,0
+CPIX.US,D,20110603,000000,4.98,5.09,4.98,5,45730,0
+CPIX.US,D,20110606,000000,5,5.02,4.94,4.98,42341,0
+CPIX.US,D,20110607,000000,5.02,5.1,4.96,4.96,30866,0
+CPIX.US,D,20110608,000000,4.95,5,4.92,4.93,39962,0
+CPIX.US,D,20110609,000000,4.94,5,4.89,4.89,75397,0
+CPIX.US,D,20110610,000000,4.87,4.96,4.8,4.86,72356,0
+CPIX.US,D,20110613,000000,4.8,4.99,4.8,4.89,70318,0
+CPIX.US,D,20110614,000000,4.95,4.95,4.84,4.92,40763,0
+CPIX.US,D,20110615,000000,4.84,4.95,4.84,4.86,70990,0
+CPIX.US,D,20110616,000000,4.88,5.12,4.86,5.04,97716,0
+CPIX.US,D,20110617,000000,5.1,5.1,4.93,4.93,78217,0
+CPIX.US,D,20110620,000000,4.92,5.05,4.83,5.01,89150,0
+CPIX.US,D,20110621,000000,5.05,5.25,4.93,5.07,48498,0
+CPIX.US,D,20110622,000000,5.04,5.35,5,5.15,96916,0
+CPIX.US,D,20110623,000000,5.08,5.34,5.04,5.29,93197,0
+CPIX.US,D,20110624,000000,5.28,5.98,5.27,5.86,1648273,0
+CPIX.US,D,20110627,000000,5.85,5.95,5.53,5.6,178020,0
+CPIX.US,D,20110628,000000,5.62,5.86,5.57,5.72,172004,0
+CPIX.US,D,20110629,000000,5.7,5.9,5.62,5.74,58574,0
+CPIX.US,D,20110630,000000,5.75,5.82,5.67,5.75,31618,0
+CPIX.US,D,20110701,000000,5.77,5.93,5.69,5.83,57008,0
+CPIX.US,D,20110705,000000,5.81,5.87,5.76,5.81,15185,0
+CPIX.US,D,20110706,000000,5.89,6.18,5.82,5.97,90362,0
+CPIX.US,D,20110707,000000,6,6.03,5.85,5.9,31252,0
+CPIX.US,D,20110708,000000,5.81,6.39,5.81,6.29,102125,0
+CPIX.US,D,20110711,000000,6.3,6.34,6.2,6.24,87016,0
+CPIX.US,D,20110712,000000,6.24,6.6,6.18,6.38,62054,0
+CPIX.US,D,20110713,000000,6.38,6.5,6.19,6.27,73253,0
+CPIX.US,D,20110714,000000,6.27,6.45,6.18,6.2,70324,0
+CPIX.US,D,20110715,000000,6.23,6.38,6.18,6.21,30836,0
+CPIX.US,D,20110718,000000,6.17,6.42,6.11,6.29,49978,0
+CPIX.US,D,20110719,000000,6.29,6.32,6.15,6.16,32683,0
+CPIX.US,D,20110720,000000,6.01,6.22,6.01,6.15,10571,0
+CPIX.US,D,20110721,000000,6.12,6.34,6.12,6.3,24105,0
+CPIX.US,D,20110722,000000,6.33,6.35,6.26,6.35,8812,0
+CPIX.US,D,20110725,000000,6.34,6.35,6.3,6.31,13647,0
+CPIX.US,D,20110726,000000,6.27,6.44,6.27,6.39,18945,0
+CPIX.US,D,20110727,000000,6.32,6.5,6.28,6.29,81314,0
+CPIX.US,D,20110728,000000,6.32,6.36,6.14,6.15,34612,0
+CPIX.US,D,20110729,000000,6.02,6.26,6.02,6.15,21967,0
+CPIX.US,D,20110801,000000,6.19,6.22,6.15,6.18,8628,0
+CPIX.US,D,20110802,000000,6.11,6.19,5.98,6.03,29430,0
+CPIX.US,D,20110803,000000,6.01,6.17,5.94,6.09,20288,0
+CPIX.US,D,20110804,000000,6.01,6.07,5.8,5.91,39346,0
+CPIX.US,D,20110805,000000,6.47,6.47,6.02,6.18,86219,0
+CPIX.US,D,20110808,000000,6,6.15,5.52,5.91,113013,0
+CPIX.US,D,20110809,000000,5.94,6.1,5.73,5.86,64836,0
+CPIX.US,D,20110810,000000,5.97,5.98,5.52,5.93,54204,0
+CPIX.US,D,20110811,000000,5.6,6.05,5.6,5.87,56824,0
+CPIX.US,D,20110812,000000,5.87,6,5.55,5.99,32189,0
+CPIX.US,D,20110815,000000,5.99,6.39,5.86,6.2,50816,0
+CPIX.US,D,20110816,000000,6.07,6.13,5.92,5.92,17900,0
+CPIX.US,D,20110817,000000,5.91,6.17,5.83,6.06,8940,0
+CPIX.US,D,20110818,000000,6.09,6.11,5.83,5.83,40414,0
+CPIX.US,D,20110819,000000,5.82,6,5.7,5.99,15539,0
+CPIX.US,D,20110822,000000,6.01,6.32,5.94,5.94,72297,0
+CPIX.US,D,20110823,000000,5.97,6.02,5.7,5.73,67191,0
+CPIX.US,D,20110824,000000,5.77,6,5.7,5.87,50713,0
+CPIX.US,D,20110825,000000,5.8,6,5.79,5.84,16562,0
+CPIX.US,D,20110826,000000,5.9,5.97,5.84,5.86,3425,0
+CPIX.US,D,20110829,000000,5.81,6.1,5.8,6.1,18010,0
+CPIX.US,D,20110830,000000,6.02,6.11,5.9,6.1,15418,0
+CPIX.US,D,20110831,000000,6.06,6.44,6.05,6.23,83896,0
+CPIX.US,D,20110901,000000,6.35,6.63,6.17,6.22,126005,0
+CPIX.US,D,20110902,000000,6.12,6.13,5.87,5.94,46468,0
+CPIX.US,D,20110906,000000,5.78,6.04,5.77,5.84,51986,0
+CPIX.US,D,20110907,000000,5.83,5.98,5.8,5.94,36528,0
+CPIX.US,D,20110908,000000,6,6,5.77,5.87,42166,0
+CPIX.US,D,20110909,000000,5.81,5.95,5.67,5.77,46989,0
+CPIX.US,D,20110912,000000,5.56,5.69,5.42,5.52,83261,0
+CPIX.US,D,20110913,000000,5.46,5.57,5.16,5.44,54508,0
+CPIX.US,D,20110914,000000,5,5.74,5,5.47,45136,0
+CPIX.US,D,20110915,000000,5.44,5.6,5.41,5.45,38958,0
+CPIX.US,D,20110916,000000,5.6,5.63,5.3,5.36,31279,0
+CPIX.US,D,20110919,000000,5.24,5.58,5.12,5.52,46182,0
+CPIX.US,D,20110920,000000,5.49,5.57,5.31,5.31,11703,0
+CPIX.US,D,20110921,000000,5.41,5.41,5.24,5.24,7525,0
+CPIX.US,D,20110922,000000,5.12,5.39,5,5.33,37452,0
+CPIX.US,D,20110923,000000,5.31,5.53,5.26,5.43,23140,0
+CPIX.US,D,20110926,000000,5.47,5.49,5.31,5.31,18951,0
+CPIX.US,D,20110927,000000,5.37,5.61,5.36,5.43,29351,0
+CPIX.US,D,20110928,000000,5.38,5.58,5.26,5.39,23661,0
+CPIX.US,D,20110929,000000,5.4,5.74,5.4,5.59,35109,0
+CPIX.US,D,20110930,000000,5.57,5.8,5.45,5.58,36222,0
+CPIX.US,D,20111003,000000,5.67,5.81,5.25,5.55,394467,0
+CPIX.US,D,20111004,000000,5.53,5.74,5.36,5.66,40686,0
+CPIX.US,D,20111005,000000,5.69,5.75,5.57,5.66,23283,0
+CPIX.US,D,20111006,000000,5.66,5.87,5.66,5.72,40066,0
+CPIX.US,D,20111007,000000,5.89,5.89,5.57,5.7,13520,0
+CPIX.US,D,20111010,000000,5.74,5.9,5.58,5.73,24268,0
+CPIX.US,D,20111011,000000,5.7,5.76,5.68,5.73,13233,0
+CPIX.US,D,20111012,000000,5.66,5.79,5.66,5.75,13368,0
+CPIX.US,D,20111013,000000,5.7,5.91,5.62,5.65,27571,0
+CPIX.US,D,20111014,000000,5.65,5.67,5.52,5.57,30000,0
+CPIX.US,D,20111017,000000,5.57,5.73,5.55,5.58,18625,0
+CPIX.US,D,20111018,000000,5.62,5.73,5.46,5.46,8868,0
+CPIX.US,D,20111019,000000,5.47,5.62,5.41,5.43,11369,0
+CPIX.US,D,20111020,000000,5.49,5.6,5.43,5.47,7316,0
+CPIX.US,D,20111021,000000,5.46,5.53,5.22,5.43,20456,0
+CPIX.US,D,20111024,000000,5.43,5.56,5.43,5.5,19294,0
+CPIX.US,D,20111025,000000,5.48,5.53,5.45,5.5,28345,0
+CPIX.US,D,20111026,000000,5.5,5.78,5.5,5.61,23381,0
+CPIX.US,D,20111027,000000,5.65,5.78,5.43,5.74,29823,0
+CPIX.US,D,20111028,000000,5.7,5.82,5.66,5.82,12040,0
+CPIX.US,D,20111031,000000,5.76,5.8,5.69,5.7,10528,0
+CPIX.US,D,20111101,000000,5.63,5.77,5.57,5.7,14635,0
+CPIX.US,D,20111102,000000,5.74,5.85,5.74,5.83,19645,0
+CPIX.US,D,20111103,000000,5.84,5.96,5.62,5.92,25611,0
+CPIX.US,D,20111104,000000,6,6,5.82,5.83,20554,0
+CPIX.US,D,20111107,000000,5.78,5.86,5.68,5.77,22175,0
+CPIX.US,D,20111108,000000,5.84,5.85,5.71,5.77,24591,0
+CPIX.US,D,20111109,000000,5.69,6.05,5.69,6.02,38399,0
+CPIX.US,D,20111110,000000,6.04,6.31,5.64,5.7,49623,0
+CPIX.US,D,20111111,000000,6.02,6.02,5.73,5.8,27237,0
+CPIX.US,D,20111114,000000,5.82,5.91,5.74,5.78,12090,0
+CPIX.US,D,20111115,000000,5.69,5.75,5.65,5.67,25253,0
+CPIX.US,D,20111116,000000,5.63,5.68,5.51,5.54,9442,0
+CPIX.US,D,20111117,000000,5.5,5.62,5.34,5.41,42988,0
+CPIX.US,D,20111118,000000,5.48,5.82,5.26,5.73,26181,0
+CPIX.US,D,20111121,000000,5.74,5.92,5.61,5.8,56965,0
+CPIX.US,D,20111122,000000,5.88,5.99,5.81,5.95,10094,0
+CPIX.US,D,20111123,000000,5.95,5.95,5.81,5.94,15074,0
+CPIX.US,D,20111125,000000,5.9,5.99,5.8,5.89,8257,0
+CPIX.US,D,20111128,000000,5.94,5.99,5.84,5.97,13124,0
+CPIX.US,D,20111129,000000,6.01,6.05,5.9,5.9,10500,0
+CPIX.US,D,20111130,000000,5.91,5.99,5.8,5.96,16468,0
+CPIX.US,D,20111201,000000,5.93,5.95,5.86,5.9,9510,0
+CPIX.US,D,20111202,000000,5.95,5.95,5.79,5.89,12990,0
+CPIX.US,D,20111205,000000,5.89,5.97,5.83,5.95,28403,0
+CPIX.US,D,20111206,000000,5.91,5.95,5.86,5.92,32161,0
+CPIX.US,D,20111207,000000,5.91,5.95,5.85,5.95,7844,0
+CPIX.US,D,20111208,000000,5.96,5.96,5.8,5.89,10665,0
+CPIX.US,D,20111209,000000,5.86,5.95,5.83,5.83,2946,0
+CPIX.US,D,20111212,000000,5.83,5.9,5.73,5.9,14289,0
+CPIX.US,D,20111213,000000,5.87,5.87,5.5,5.76,244544,0
+CPIX.US,D,20111214,000000,5.78,5.92,5.76,5.8,13125,0
+CPIX.US,D,20111215,000000,5.87,5.95,5.87,5.93,7740,0
+CPIX.US,D,20111216,000000,5.9,6.01,5.81,5.93,14362,0
+CPIX.US,D,20111219,000000,5.96,6.07,5.76,5.76,10837,0
+CPIX.US,D,20111220,000000,5.84,6,5.76,5.81,25543,0
+CPIX.US,D,20111221,000000,5.89,5.9,5.66,5.72,55742,0
+CPIX.US,D,20111222,000000,5.78,5.87,5.7,5.83,35847,0
+CPIX.US,D,20111223,000000,5.84,5.85,5.71,5.72,42216,0
+CPIX.US,D,20111227,000000,5.78,5.79,5.69,5.69,21121,0
+CPIX.US,D,20111228,000000,5.72,5.84,5.6,5.65,46918,0
+CPIX.US,D,20111229,000000,5.62,5.7,5.62,5.66,16092,0
+CPIX.US,D,20111230,000000,5.67,5.6817,5.3,5.38,66317,0
+CPIX.US,D,20120103,000000,5.48,5.77,5.48,5.68,50791,0
+CPIX.US,D,20120104,000000,5.59,5.79,5.56,5.7,14987,0
+CPIX.US,D,20120105,000000,5.67,5.75,5.56,5.73,9637,0
+CPIX.US,D,20120106,000000,5.75,5.79,5.65,5.73,12451,0
+CPIX.US,D,20120109,000000,5.78,5.88,5.68,5.86,26999,0
+CPIX.US,D,20120110,000000,5.84,5.94,5.83,5.91,11018,0
+CPIX.US,D,20120111,000000,5.91,5.91,5.76,5.88,7979,0
+CPIX.US,D,20120112,000000,5.9,5.95,5.88,5.93,5341,0
+CPIX.US,D,20120113,000000,5.93,6.05,5.79,6.05,18106,0
+CPIX.US,D,20120117,000000,5.98,6.05,5.88,6.03,25479,0
+CPIX.US,D,20120118,000000,6,6.14,5.98,6.12,25200,0
+CPIX.US,D,20120119,000000,5.85,6.13,5.85,6.04,15156,0
+CPIX.US,D,20120120,000000,6.08,6.14,5.98,6.07,17601,0
+CPIX.US,D,20120123,000000,5.96,6.11,5.96,6.1,5003,0
+CPIX.US,D,20120124,000000,6.03,6.14,6,6,6592,0
+CPIX.US,D,20120125,000000,6,6.1,5.82,5.94,15871,0
+CPIX.US,D,20120126,000000,6.1,6.1,5.92,6.04,8075,0
+CPIX.US,D,20120127,000000,6.14,6.15,5.95,6.1,16171,0
+CPIX.US,D,20120130,000000,6.1,6.15,6.02,6.07,22924,0
+CPIX.US,D,20120131,000000,6.11,6.15,5.93,6.07,31576,0
+CPIX.US,D,20120201,000000,6.07,6.14,6.02,6.07,14775,0
+CPIX.US,D,20120202,000000,6.09,6.13,6,6.12,10100,0
+CPIX.US,D,20120203,000000,6.14,6.15,6.07,6.12,15610,0
+CPIX.US,D,20120206,000000,6.11,6.14,6.05,6.06,16658,0
+CPIX.US,D,20120207,000000,6.06,6.1,6.05,6.05,19506,0
+CPIX.US,D,20120208,000000,6.07,6.97,6.07,6.75,225503,0
+CPIX.US,D,20120209,000000,7.5,8.02,7.25,7.5,367033,0
+CPIX.US,D,20120210,000000,7.51,7.74,7.38,7.64,126012,0
+CPIX.US,D,20120213,000000,7.71,7.8,7.56,7.68,72771,0
+CPIX.US,D,20120214,000000,7.72,7.72,7.58,7.68,22878,0
+CPIX.US,D,20120215,000000,7.69,7.69,7.37,7.5,122914,0
+CPIX.US,D,20120216,000000,7.5,7.64,7.5,7.5,26447,0
+CPIX.US,D,20120217,000000,7.49,7.59,7.49,7.59,70841,0
+CPIX.US,D,20120221,000000,7.79,7.93,7.5,7.87,116562,0
+CPIX.US,D,20120222,000000,7.93,8,7.79,7.91,102991,0
+CPIX.US,D,20120223,000000,7.9,7.97,7.67,7.8,45181,0
+CPIX.US,D,20120224,000000,7.79,7.94,7.75,7.88,24708,0
+CPIX.US,D,20120227,000000,7.67,7.81,7.62,7.72,16662,0
+CPIX.US,D,20120228,000000,7.71,7.77,7.57,7.73,21250,0
+CPIX.US,D,20120229,000000,7.53,8,7.52,7.93,91881,0
+CPIX.US,D,20120301,000000,7.51,7.9,7.12,7.71,102553,0
+CPIX.US,D,20120302,000000,7.72,7.94,7.54,7.84,27762,0
+CPIX.US,D,20120305,000000,7.83,7.86,7.67,7.79,31661,0
+CPIX.US,D,20120306,000000,7.76,7.88,7.49,7.6,43926,0
+CPIX.US,D,20120307,000000,7.56,7.73,7.5,7.52,91968,0
+CPIX.US,D,20120308,000000,7.53,7.54,7.5,7.54,20813,0
+CPIX.US,D,20120309,000000,7.49,7.73,7.49,7.73,32455,0
+CPIX.US,D,20120312,000000,7.74,7.74,7.6,7.72,11357,0
+CPIX.US,D,20120313,000000,7.69,7.72,7.64,7.66,11468,0
+CPIX.US,D,20120314,000000,7.58,7.76,7.58,7.76,19397,0
+CPIX.US,D,20120315,000000,7.72,7.79,7.69,7.73,22530,0
+CPIX.US,D,20120316,000000,7.73,7.74,7.65,7.72,23803,0
+CPIX.US,D,20120319,000000,7.72,7.79,7.57,7.74,29730,0
+CPIX.US,D,20120320,000000,7.61,7.74,7.61,7.74,19450,0
+CPIX.US,D,20120321,000000,7.65,7.73,7.63,7.72,16800,0
+CPIX.US,D,20120322,000000,7.68,7.7,7.45,7.59,100933,0
+CPIX.US,D,20120323,000000,7.59,7.6,7.53,7.55,23819,0
+CPIX.US,D,20120326,000000,7.55,7.56,7.5,7.55,18105,0
+CPIX.US,D,20120327,000000,7.54,7.57,7.5,7.51,36826,0
+CPIX.US,D,20120328,000000,7.55,7.55,7.46,7.53,66624,0
+CPIX.US,D,20120329,000000,7.5,7.53,7.4,7.53,48195,0
+CPIX.US,D,20120330,000000,7.46,7.55,7.4,7.5,45853,0
+CPIX.US,D,20120402,000000,7.48,7.63,7.47,7.6,130191,0
+CPIX.US,D,20120403,000000,7.65,7.73,7.65,7.69,97962,0
+CPIX.US,D,20120404,000000,7.73,7.73,7.63,7.68,17200,0
+CPIX.US,D,20120405,000000,7.67,7.68,7.62,7.65,26231,0
+CPIX.US,D,20120409,000000,7.6,7.63,7.5,7.62,15979,0
+CPIX.US,D,20120410,000000,7.62,7.62,7.14,7.46,32375,0
+CPIX.US,D,20120411,000000,7.47,7.62,7.47,7.5,25200,0
+CPIX.US,D,20120412,000000,7.52,7.56,7.23,7.54,90068,0
+CPIX.US,D,20120413,000000,7.58,7.58,7.44,7.5,20911,0
+CPIX.US,D,20120416,000000,7.49,7.58,7.45,7.48,24418,0
+CPIX.US,D,20120417,000000,7.5,7.53,7.45,7.53,18148,0
+CPIX.US,D,20120418,000000,7.34,7.86,7.34,7.81,32525,0
+CPIX.US,D,20120419,000000,7.73,7.8,7.65,7.71,36800,0
+CPIX.US,D,20120420,000000,7.72,7.86,7.69,7.69,18330,0
+CPIX.US,D,20120423,000000,7.69,7.69,7.59,7.6,16412,0
+CPIX.US,D,20120424,000000,7.34,7.55,7.34,7.54,47628,0
+CPIX.US,D,20120425,000000,7.51,7.71,7.45,7.46,40867,0
+CPIX.US,D,20120426,000000,7.48,7.72,7.46,7.61,13461,0
+CPIX.US,D,20120427,000000,7.59,7.7,7.54,7.63,9751,0
+CPIX.US,D,20120430,000000,7.54,7.61,7.131,7.32,33917,0
+CPIX.US,D,20120501,000000,7.29,7.33,7.26,7.3,12907,0
+CPIX.US,D,20120502,000000,7.3,7.45,7.3,7.38,29324,0
+CPIX.US,D,20120503,000000,7.38,7.45,7.33,7.36,31368,0
+CPIX.US,D,20120504,000000,7.27,7.37,7.03,7.06,26378,0
+CPIX.US,D,20120507,000000,7.04,7.1,6.78,6.89,31731,0
+CPIX.US,D,20120508,000000,6.88,6.99,6.74,6.8,37757,0
+CPIX.US,D,20120509,000000,6.79,6.8,6.75,6.77,17385,0
+CPIX.US,D,20120510,000000,6.78,6.93,6.75,6.75,20829,0
+CPIX.US,D,20120511,000000,6.77,6.86,6.77,6.79,12866,0
+CPIX.US,D,20120514,000000,6.75,6.97,6.71,6.75,28184,0
+CPIX.US,D,20120515,000000,6.55,6.77,6.54,6.76,21211,0
+CPIX.US,D,20120516,000000,6.78,6.8,6.66,6.75,11664,0
+CPIX.US,D,20120517,000000,6.75,6.75,6.63,6.65,4300,0
+CPIX.US,D,20120518,000000,6.67,6.67,6.45,6.59,22800,0
+CPIX.US,D,20120521,000000,6.5,6.59,6.26,6.41,25738,0
+CPIX.US,D,20120522,000000,6.47,6.47,6.05,6.12,9097,0
+CPIX.US,D,20120523,000000,6.06,6.28,5.93,6.04,23602,0
+CPIX.US,D,20120524,000000,5.97,6.03,5.86,5.91,9457,0
+CPIX.US,D,20120525,000000,5.88,6.1,5.88,6.09,34742,0
+CPIX.US,D,20120529,000000,6.1,6.4,5.99,6.18,33811,0
+CPIX.US,D,20120530,000000,6.16,6.17,5.87,6.04,7373,0
+CPIX.US,D,20120531,000000,6.01,6.24,5.892,6.14,19344,0
+CPIX.US,D,20120601,000000,6.12,6.25,6.12,6.16,20221,0
+CPIX.US,D,20120604,000000,6.12,6.22,5.94,6.08,19868,0
+CPIX.US,D,20120605,000000,6.1,6.23,5.93,6.01,7877,0
+CPIX.US,D,20120606,000000,6.02,6.2,6.02,6.1,21251,0
+CPIX.US,D,20120607,000000,6.15,6.15,6.07,6.15,13900,0
+CPIX.US,D,20120608,000000,6.19,6.49,6.19,6.4,50696,0
+CPIX.US,D,20120611,000000,6.41,6.48,6,6.07,24570,0
+CPIX.US,D,20120612,000000,6.14,6.21,5.91,6.03,27512,0
+CPIX.US,D,20120613,000000,6.12,6.33,6.02,6.31,33313,0
+CPIX.US,D,20120614,000000,6.33,6.39,6.19,6.29,46640,0
+CPIX.US,D,20120615,000000,6.26,6.4,6.12,6.31,60697,0
+CPIX.US,D,20120618,000000,6.31,6.39,6.25,6.35,50636,0
+CPIX.US,D,20120619,000000,6.36,6.4,6.28,6.4,29787,0
+CPIX.US,D,20120620,000000,6.25,6.33,5.9,6.09,188805,0
+CPIX.US,D,20120621,000000,6.12,6.18,5.91,6.07,190291,0
+CPIX.US,D,20120622,000000,6.15,6.23,5.95,6.05,1666951,0
+CPIX.US,D,20120625,000000,6.02,6.23,6.02,6.19,91908,0
+CPIX.US,D,20120626,000000,6.18,6.2,6.09,6.15,21033,0
+CPIX.US,D,20120627,000000,6.12,6.63,6.05,6.49,84313,0
+CPIX.US,D,20120628,000000,6.43,6.52,6.42,6.44,33384,0
+CPIX.US,D,20120629,000000,6.52,6.55,6.38,6.46,47649,0
+CPIX.US,D,20120702,000000,6.41,6.48,6.39,6.48,55979,0
+CPIX.US,D,20120703,000000,6.51,6.54,6.43,6.52,30260,0
+CPIX.US,D,20120705,000000,6.53,6.55,6.39,6.45,37814,0
+CPIX.US,D,20120706,000000,6.41,6.48,6.34,6.43,26100,0
+CPIX.US,D,20120709,000000,6.45,6.47,6.39,6.42,26195,0
+CPIX.US,D,20120710,000000,6.47,6.52,6.41,6.48,79156,0
+CPIX.US,D,20120711,000000,6.48,6.48,6.38,6.44,53658,0
+CPIX.US,D,20120712,000000,6.45,6.46,6.26,6.46,55056,0
+CPIX.US,D,20120713,000000,6.49,6.63,6.43,6.5,75066,0
+CPIX.US,D,20120716,000000,6.45,6.5,6.2,6.24,52300,0
+CPIX.US,D,20120717,000000,6.29,6.35,5.88,5.91,52955,0
+CPIX.US,D,20120718,000000,5.94,6.02,5.83,6.01,56665,0
+CPIX.US,D,20120719,000000,6.02,6.11,6,6.05,39175,0
+CPIX.US,D,20120720,000000,6.01,6.2,6.01,6.09,39263,0
+CPIX.US,D,20120723,000000,6.08,6.12,6.03,6.08,45949,0
+CPIX.US,D,20120724,000000,6.1,6.1,5.94,5.99,34143,0
+CPIX.US,D,20120725,000000,6.02,6.04,5.98,6,44422,0
+CPIX.US,D,20120726,000000,6.05,6.17,5.97,6.12,41279,0
+CPIX.US,D,20120727,000000,6.11,6.16,6,6.08,77663,0
+CPIX.US,D,20120730,000000,6.1,6.18,6.1,6.15,34292,0
+CPIX.US,D,20120731,000000,6.16,6.17,6.07,6.1,31863,0
+CPIX.US,D,20120801,000000,6.06,6.14,6.02,6.04,43412,0
+CPIX.US,D,20120802,000000,5.98,6.11,5.96,5.98,43633,0
+CPIX.US,D,20120803,000000,5.71,6.05,5.502,6.02,71080,0
+CPIX.US,D,20120806,000000,6.02,6.05,5.92,5.96,23573,0
+CPIX.US,D,20120807,000000,6,6.04,5.93,5.98,37900,0
+CPIX.US,D,20120808,000000,5.97,6.03,5.94,5.99,55225,0
+CPIX.US,D,20120809,000000,5.98,6,5.98,5.99,16181,0
+CPIX.US,D,20120810,000000,6,6,5.99,5.99,10679,0
+CPIX.US,D,20120813,000000,5.97,6.03,5.882,5.92,23521,0
+CPIX.US,D,20120814,000000,5.91,5.96,5.87,5.92,13213,0
+CPIX.US,D,20120815,000000,5.93,5.96,5.88,5.94,21392,0
+CPIX.US,D,20120816,000000,5.91,5.98,5.73,5.95,19107,0
+CPIX.US,D,20120817,000000,5.92,6,5.92,6,24541,0
+CPIX.US,D,20120820,000000,6.03,6.06,5.97,6,19897,0
+CPIX.US,D,20120821,000000,5.99,6,5.72,5.97,32712,0
+CPIX.US,D,20120822,000000,5.98,6.02,5.8801,5.97,34484,0
+CPIX.US,D,20120823,000000,5.97,5.99,5.9,5.96,13559,0
+CPIX.US,D,20120824,000000,5.92,6,5.9,5.98,16161,0
+CPIX.US,D,20120827,000000,5.99,6,5.95,5.99,14357,0
+CPIX.US,D,20120828,000000,6.03,6.03,5.9,6.01,25918,0
+CPIX.US,D,20120829,000000,6,6.02,5.94,5.95,23239,0
+CPIX.US,D,20120830,000000,5.98,6.03,5.9201,5.93,14963,0
+CPIX.US,D,20120831,000000,5.98,6.04,5.978,6,14442,0
+CPIX.US,D,20120904,000000,6.02,6.02,5.92,5.98,21693,0
+CPIX.US,D,20120905,000000,5.95,6.01,5.94,5.97,29550,0
+CPIX.US,D,20120906,000000,6.01,6.05,5.98,6.05,78423,0
+CPIX.US,D,20120907,000000,6.05,6.07,6,6.03,27678,0
+CPIX.US,D,20120910,000000,6.07,6.14,6,6.03,37840,0
+CPIX.US,D,20120911,000000,6,6.04,6,6.03,20326,0
+CPIX.US,D,20120912,000000,6.01,6.055,6.01,6.05,31826,0
+CPIX.US,D,20120913,000000,6.02,6.1,6.01,6.07,63253,0
+CPIX.US,D,20120914,000000,6.08,6.1,6.02,6.04,44851,0
+CPIX.US,D,20120917,000000,6.07,6.1,6.03,6.07,116300,0
+CPIX.US,D,20120918,000000,6.03,6.08,5.94,6.02,102444,0
+CPIX.US,D,20120919,000000,5.99,6.1,5.99,6.05,80294,0
+CPIX.US,D,20120920,000000,6.03,6.14,6.03,6.1,40555,0
+CPIX.US,D,20120921,000000,6.16,6.39,6.12,6.18,145972,0
+CPIX.US,D,20120924,000000,6.2,6.38,6.15,6.35,47682,0
+CPIX.US,D,20120925,000000,6.35,6.45,6.28,6.41,64624,0
+CPIX.US,D,20120926,000000,6.44,6.85,6.17,6.67,51168,0
+CPIX.US,D,20120927,000000,6.65,6.7,6.548,6.58,52960,0
+CPIX.US,D,20120928,000000,6.55,6.62,6.46,6.46,41165,0
+CPIX.US,D,20121001,000000,6.49,6.52,6.33,6.36,36827,0
+CPIX.US,D,20121002,000000,6.36,6.38,6.25,6.27,29470,0
+CPIX.US,D,20121003,000000,6.29,6.3854,6.25,6.25,42581,0
+CPIX.US,D,20121004,000000,6.28,6.41,6.28,6.4,29627,0
+CPIX.US,D,20121005,000000,6.39,6.4354,6.29,6.31,24658,0
+CPIX.US,D,20121008,000000,6.29,6.4,6.28,6.29,11668,0
+CPIX.US,D,20121009,000000,6.31,6.35,6.25,6.27,29217,0
+CPIX.US,D,20121010,000000,6.27,6.31,6.16,6.25,48260,0
+CPIX.US,D,20121011,000000,6.26,6.31,6.24,6.28,16049,0
+CPIX.US,D,20121012,000000,6.18,6.28,6.15,6.23,9891,0
+CPIX.US,D,20121015,000000,6.17,6.22,6.14,6.15,68281,0
+CPIX.US,D,20121016,000000,6.17,6.24,6.15,6.23,26812,0
+CPIX.US,D,20121017,000000,6.23,6.28,6.16,6.26,31739,0
+CPIX.US,D,20121018,000000,6.27,6.27,6.225,6.23,8075,0
+CPIX.US,D,20121019,000000,6.2,6.24,5.96,6.17,47871,0
+CPIX.US,D,20121022,000000,6.15,6.225,6.1,6.2,38065,0
+CPIX.US,D,20121023,000000,6.19,6.4,5.97,6.17,26404,0
+CPIX.US,D,20121024,000000,6.17,6.18,6.12,6.15,22847,0
+CPIX.US,D,20121025,000000,6.16,6.18,6.1,6.18,18585,0
+CPIX.US,D,20121026,000000,6.18,6.2,6.02,6.04,21432,0
+CPIX.US,D,20121031,000000,6.06,6.06,5.73,5.87,29261,0
+CPIX.US,D,20121101,000000,5.89,6.25,5.86,6.12,61375,0
+CPIX.US,D,20121102,000000,6.15,6.25,6.02,6.06,39712,0
+CPIX.US,D,20121105,000000,5.7,5.97,5.7,5.82,20894,0
+CPIX.US,D,20121106,000000,5.85,5.9099,5.81,5.84,21756,0
+CPIX.US,D,20121107,000000,5.8,5.91,5.8,5.83,22751,0
+CPIX.US,D,20121108,000000,5.81,5.8676,5.45,5.49,172609,0
+CPIX.US,D,20121109,000000,5.2,5.24,4.77,4.81,191177,0
+CPIX.US,D,20121112,000000,4.83,4.97,4.52,4.55,67831,0
+CPIX.US,D,20121113,000000,4.6,4.81,4.41,4.53,40309,0
+CPIX.US,D,20121114,000000,4.51,4.533,4.45,4.49,167483,0
+CPIX.US,D,20121115,000000,4.5,4.5,4.3,4.47,72008,0
+CPIX.US,D,20121116,000000,4.38,4.6,4.28,4.52,202400,0
+CPIX.US,D,20121119,000000,4.5,4.57,4.5,4.52,92241,0
+CPIX.US,D,20121120,000000,4.43,4.6,4.43,4.52,73458,0
+CPIX.US,D,20121121,000000,4.51,4.69,4.28,4.38,108822,0
+CPIX.US,D,20121123,000000,4.4,4.42,4.37,4.39,12621,0
+CPIX.US,D,20121126,000000,4.41,4.62,4.205,4.23,113879,0
+CPIX.US,D,20121127,000000,4.34,4.53,4.25,4.35,120270,0
+CPIX.US,D,20121128,000000,4.36,4.46,4.33,4.45,27341,0
+CPIX.US,D,20121129,000000,4.47,4.48,4.41,4.44,36812,0
+CPIX.US,D,20121130,000000,4.49,4.52,4.447,4.48,31645,0
+CPIX.US,D,20121203,000000,4.52,4.52,4.42,4.47,56566,0
+CPIX.US,D,20121204,000000,4.49,4.49,4.36,4.4,34845,0
+CPIX.US,D,20121205,000000,4.42,4.47,4.34,4.34,74785,0
+CPIX.US,D,20121206,000000,4.36,4.43,4.34,4.37,56562,0
+CPIX.US,D,20121207,000000,4.42,4.43,4.3,4.31,44077,0
+CPIX.US,D,20121210,000000,4.35,4.3799,4.26,4.3,86449,0
+CPIX.US,D,20121211,000000,4.3,4.35,4.26,4.31,47284,0
+CPIX.US,D,20121212,000000,4.33,4.35,4.27,4.28,57374,0
+CPIX.US,D,20121213,000000,4.27,4.3125,4.26,4.31,107082,0
+CPIX.US,D,20121214,000000,4.29,4.34,4.28,4.3,53979,0
+CPIX.US,D,20121217,000000,4.2815,4.325,4.275,4.28,83264,0
+CPIX.US,D,20121218,000000,4.27,4.35,4.27,4.32,102528,0
+CPIX.US,D,20121219,000000,4.33,4.46,4.33,4.44,226373,0
+CPIX.US,D,20121220,000000,4.45,4.45,4.35,4.43,155091,0
+CPIX.US,D,20121221,000000,4.42,4.42,4.1,4.35,201977,0
+CPIX.US,D,20121224,000000,4.37,4.39,4.36,4.36,36298,0
+CPIX.US,D,20121226,000000,4.36,4.36,4.241,4.27,34016,0
+CPIX.US,D,20121227,000000,4.28,4.3,4.27,4.29,45084,0
+CPIX.US,D,20121228,000000,4.28,4.28,4.11,4.12,76118,0
+CPIX.US,D,20121231,000000,4.11,4.23,4.11,4.2,195364,0
+CPIX.US,D,20130102,000000,4.21,4.33,4.21,4.28,134680,0
+CPIX.US,D,20130103,000000,4.18,4.38,4.18,4.34,125914,0
+CPIX.US,D,20130104,000000,4.38,4.47,4.3401,4.47,117509,0
+CPIX.US,D,20130107,000000,4.44,4.5,4.42,4.45,40447,0
+CPIX.US,D,20130108,000000,4.43,4.5,4.43,4.49,101678,0
+CPIX.US,D,20130109,000000,4.49,4.55,4.49,4.53,63642,0
+CPIX.US,D,20130110,000000,4.51,4.56,4.48,4.53,38515,0
+CPIX.US,D,20130111,000000,4.54,4.55,4.5,4.53,42221,0
+CPIX.US,D,20130114,000000,4.54,4.602,4.5,4.55,71145,0
+CPIX.US,D,20130115,000000,4.54,4.55,4.5,4.52,58499,0
+CPIX.US,D,20130116,000000,4.53,4.54,4.31,4.33,63676,0
+CPIX.US,D,20130117,000000,4.35,4.35,4.21,4.24,31616,0
+CPIX.US,D,20130118,000000,4.21,4.24,4.0977,4.11,192417,0
+CPIX.US,D,20130122,000000,4.1,4.1725,4.03,4.14,93895,0
+CPIX.US,D,20130123,000000,4.15,4.18,4.1,4.11,86261,0
+CPIX.US,D,20130124,000000,4.13,4.18,4.09,4.11,39780,0
+CPIX.US,D,20130125,000000,4.11,4.13,4.08,4.08,94935,0
+CPIX.US,D,20130128,000000,4.1,4.15,4.05,4.14,245177,0
+CPIX.US,D,20130129,000000,4.15,4.39,4.15,4.29,128770,0
+CPIX.US,D,20130130,000000,4.31,4.33,4.23,4.27,98140,0
+CPIX.US,D,20130131,000000,4.33,4.33,4.16,4.2,79958,0
+CPIX.US,D,20130201,000000,4.22,4.4408,4.2,4.41,187077,0
+CPIX.US,D,20130204,000000,4.42,4.53,4.38,4.43,80959,0
+CPIX.US,D,20130205,000000,4.45,4.47,4.35,4.4,64225,0
+CPIX.US,D,20130206,000000,4.4,4.45,4.33,4.42,41203,0
+CPIX.US,D,20130207,000000,4.44,4.47,4.36,4.4,42026,0
+CPIX.US,D,20130208,000000,4.39,4.51,4.39,4.44,38885,0
+CPIX.US,D,20130211,000000,4.45,4.5,4.42,4.48,49872,0
+CPIX.US,D,20130212,000000,4.47,4.54,4.46,4.49,47970,0
+CPIX.US,D,20130213,000000,4.55,4.58,4.47,4.52,56562,0
+CPIX.US,D,20130214,000000,4.53,4.679,4.5,4.62,58019,0
+CPIX.US,D,20130215,000000,4.66,4.66,4.5,4.51,67076,0
+CPIX.US,D,20130219,000000,4.52,4.58,4.36,4.39,107467,0
+CPIX.US,D,20130220,000000,4.38,4.39,4.23,4.34,177219,0
+CPIX.US,D,20130221,000000,4.36,4.39,4.17,4.2,127142,0
+CPIX.US,D,20130222,000000,4.22,4.3,4.17,4.25,107025,0
+CPIX.US,D,20130225,000000,4.25,4.28,4.18,4.19,49587,0
+CPIX.US,D,20130226,000000,4.21,4.29,4.17,4.27,83115,0
+CPIX.US,D,20130227,000000,4.2401,4.32,4.2201,4.26,62184,0
+CPIX.US,D,20130228,000000,4.3192,4.38,4.215,4.38,122620,0
+CPIX.US,D,20130301,000000,4.78,4.81,4.11,4.14,182800,0
+CPIX.US,D,20130304,000000,4.15,4.47,4.1,4.39,220100,0
+CPIX.US,D,20130305,000000,4.44,4.6099,4.31,4.49,79767,0
+CPIX.US,D,20130306,000000,4.52,4.55,4.4701,4.52,36711,0
+CPIX.US,D,20130307,000000,4.51,4.5899,4.49,4.54,28230,0
+CPIX.US,D,20130308,000000,4.59,4.66,4.5,4.63,83245,0
+CPIX.US,D,20130311,000000,4.61,4.65,4.53,4.56,33290,0
+CPIX.US,D,20130312,000000,4.56,4.64,4.441,4.61,31764,0
+CPIX.US,D,20130313,000000,4.58,4.66,4.51,4.63,37200,0
+CPIX.US,D,20130314,000000,4.63,4.63,4.55,4.63,19672,0
+CPIX.US,D,20130315,000000,4.64,5.1,4.63,5.09,163331,0
+CPIX.US,D,20130318,000000,5.02,5.09,4.75,4.78,49160,0
+CPIX.US,D,20130319,000000,4.84,4.84,4.75,4.78,32908,0
+CPIX.US,D,20130320,000000,4.82,4.83,4.75,4.78,55654,0
+CPIX.US,D,20130321,000000,4.75,4.85,4.68,4.7,449602,0
+CPIX.US,D,20130322,000000,4.72,4.94,4.72,4.77,56805,0
+CPIX.US,D,20130325,000000,4.8,4.86,4.77,4.84,15757,0
+CPIX.US,D,20130326,000000,4.89,4.89,4.82,4.86,23783,0
+CPIX.US,D,20130327,000000,4.81,4.95,4.76,4.92,22105,0
+CPIX.US,D,20130328,000000,4.97,5,4.88,4.98,89612,0
+CPIX.US,D,20130401,000000,4.99,5.19,4.98,5.13,116168,0
+CPIX.US,D,20130402,000000,5.15,5.15,5.06,5.09,79673,0
+CPIX.US,D,20130403,000000,5.09,5.16,5.09,5.12,64781,0
+CPIX.US,D,20130404,000000,5.2,5.2,4.99,5,134200,0
+CPIX.US,D,20130405,000000,4.93,5.07,4.93,4.97,50667,0
+CPIX.US,D,20130408,000000,4.99,5.06,4.98,5,50057,0
+CPIX.US,D,20130409,000000,5.11,5.11,5.02,5.08,25626,0
+CPIX.US,D,20130410,000000,5.08,5.37,5.03,5.35,76358,0
+CPIX.US,D,20130411,000000,5.37,5.37,5.25,5.3,25690,0
+CPIX.US,D,20130412,000000,5.28,5.31,5.13,5.23,36190,0
+CPIX.US,D,20130415,000000,5.22,5.23,4.82,4.93,57561,0
+CPIX.US,D,20130416,000000,4.98,5.24,4.98,5.08,51242,0
+CPIX.US,D,20130417,000000,5.08,5.175,4.85,4.87,39253,0
+CPIX.US,D,20130418,000000,4.89,4.97,4.8,4.8,36422,0
+CPIX.US,D,20130419,000000,4.82,5.02,4.816,4.99,25006,0
+CPIX.US,D,20130422,000000,4.98,5.099,4.96,5.02,24837,0
+CPIX.US,D,20130423,000000,5.07,5.19,5.02,5.09,21481,0
+CPIX.US,D,20130424,000000,5.15,5.16,4.55,4.72,71029,0
+CPIX.US,D,20130425,000000,4.784,4.7999,4.68,4.72,33402,0
+CPIX.US,D,20130426,000000,4.72,4.77,4.631,4.72,56835,0
+CPIX.US,D,20130429,000000,4.71,4.72,4.67,4.7,23212,0
+CPIX.US,D,20130430,000000,4.7,4.74,4.65,4.68,31832,0
+CPIX.US,D,20130501,000000,4.65,4.68,4.56,4.56,92759,0
+CPIX.US,D,20130502,000000,4.53,4.87,4.53,4.8,139650,0
+CPIX.US,D,20130503,000000,5.01,5.13,5.01,5.06,74945,0
+CPIX.US,D,20130506,000000,5.11,5.114,5,5.01,31724,0
+CPIX.US,D,20130507,000000,5.03,5.05,5.01,5.01,29914,0
+CPIX.US,D,20130508,000000,5.04,5.06,5.01,5.01,16283,0
+CPIX.US,D,20130509,000000,5.03,5.08,4.87,4.87,40803,0
+CPIX.US,D,20130510,000000,4.89,4.8999,4.77,4.81,49544,0
+CPIX.US,D,20130513,000000,4.82,4.97,4.694,4.93,35450,0
+CPIX.US,D,20130514,000000,4.92,5.07,4.88,5.02,33574,0
+CPIX.US,D,20130515,000000,5.03,5.07,4.93,5,37909,0
+CPIX.US,D,20130516,000000,5,5.03,4.86,4.95,19592,0
+CPIX.US,D,20130517,000000,4.99,5.08,4.91,4.94,50988,0
+CPIX.US,D,20130520,000000,4.95,5.02,4.84,4.84,30882,0
+CPIX.US,D,20130521,000000,4.86,4.92,4.63,4.65,37631,0
+CPIX.US,D,20130522,000000,4.67,4.8999,4.52,4.7,98334,0
+CPIX.US,D,20130523,000000,4.68,4.796,4.68,4.75,13276,0
+CPIX.US,D,20130524,000000,4.75,4.91,4.75,4.91,57369,0
+CPIX.US,D,20130528,000000,4.98,5.08,4.9,5.08,116367,0
+CPIX.US,D,20130529,000000,5.01,5.1,5.01,5.05,78565,0
+CPIX.US,D,20130530,000000,5.05,5.1,4.78,4.9,199278,0
+CPIX.US,D,20130531,000000,4.86,4.89,4.75,4.85,86136,0
+CPIX.US,D,20130603,000000,4.85,4.97,4.81,4.95,97075,0
+CPIX.US,D,20130604,000000,5.02,5.0935,4.91,5,83969,0
+CPIX.US,D,20130605,000000,5.01,5.05,5,5,62212,0
+CPIX.US,D,20130606,000000,5.03,5.1,4.97,5.09,156745,0
+CPIX.US,D,20130607,000000,5.1,5.2,5.05,5.1,65200,0
+CPIX.US,D,20130610,000000,5.13,5.2,5.04,5.18,44115,0
+CPIX.US,D,20130611,000000,5.14,5.179,5.085,5.1,59095,0
+CPIX.US,D,20130612,000000,5.13,5.13,5.065,5.09,43422,0
+CPIX.US,D,20130613,000000,5.09,5.105,5.04,5.09,65518,0
+CPIX.US,D,20130614,000000,5.11,5.11,5.04,5.07,52433,0
+CPIX.US,D,20130617,000000,5.12,5.12,5.01,5.04,21744,0
+CPIX.US,D,20130618,000000,5.09,5.15,5,5.04,45851,0
+CPIX.US,D,20130619,000000,5.02,5.08,4.99,5.03,22874,0
+CPIX.US,D,20130620,000000,5.02,5.05,5.02,5.03,98948,0
+CPIX.US,D,20130621,000000,5.05,5.07,5.01,5.04,71431,0
+CPIX.US,D,20130624,000000,5.02,5.06,4.95,5.04,161724,0
+CPIX.US,D,20130625,000000,5.06,5.06,4.991,5.04,47451,0
+CPIX.US,D,20130626,000000,5.05,5.06,5.03,5.06,86272,0
+CPIX.US,D,20130627,000000,5.06,5.06,5.02,5.05,103363,0
+CPIX.US,D,20130628,000000,5.04,5.25,5.04,5.11,1603262,0
+CPIX.US,D,20130701,000000,5.2,5.3,5.14,5.2,74272,0
+CPIX.US,D,20130702,000000,5.21,5.42,5.21,5.31,28989,0
+CPIX.US,D,20130703,000000,5.3,5.39,5.23,5.35,22338,0
+CPIX.US,D,20130705,000000,5.38,5.38,5.21,5.35,24749,0
+CPIX.US,D,20130708,000000,5.42,5.43,5.28,5.4,40303,0
+CPIX.US,D,20130709,000000,5.48,5.48,5.25,5.31,52874,0
+CPIX.US,D,20130710,000000,5.35,5.39,5.3,5.32,52368,0
+CPIX.US,D,20130711,000000,5.42,5.42,5.3,5.35,56292,0
+CPIX.US,D,20130712,000000,5.35,5.45,5.35,5.43,39246,0
+CPIX.US,D,20130715,000000,5.4,5.46,5.4,5.46,59985,0
+CPIX.US,D,20130716,000000,5.47,5.49,5.4,5.46,31466,0
+CPIX.US,D,20130717,000000,5.5,5.52,5.45,5.5,54608,0
+CPIX.US,D,20130718,000000,5.5,5.6499,5.5,5.5,25371,0
+CPIX.US,D,20130719,000000,5.53,5.58,5.5,5.53,26254,0
+CPIX.US,D,20130722,000000,5.57,5.59,5.53,5.53,19041,0
+CPIX.US,D,20130723,000000,5.53,5.75,5.52,5.6,48504,0
+CPIX.US,D,20130724,000000,5.65,5.71,5.6,5.6,113324,0
+CPIX.US,D,20130725,000000,5.63,5.76,5.6,5.76,55145,0
+CPIX.US,D,20130726,000000,5.77,5.77,5.63,5.67,42288,0
+CPIX.US,D,20130729,000000,5.67,5.6972,5.59,5.59,19346,0
+CPIX.US,D,20130730,000000,5.68,5.73,5.58,5.73,80557,0
+CPIX.US,D,20130731,000000,5.73,5.81,5.6,5.6,49130,0
+CPIX.US,D,20130801,000000,5.67,5.85,5.57,5.75,176414,0
+CPIX.US,D,20130802,000000,5.76,5.76,5.65,5.65,55831,0
+CPIX.US,D,20130805,000000,5.65,5.75,5.55,5.72,49961,0
+CPIX.US,D,20130806,000000,5.75,5.75,5.47,5.58,59670,0
+CPIX.US,D,20130807,000000,5.23,5.25,4.7,4.92,142341,0
+CPIX.US,D,20130808,000000,4.87,5.07,4.78,4.92,53233,0
+CPIX.US,D,20130809,000000,4.95,4.9819,4.8,4.81,63167,0
+CPIX.US,D,20130812,000000,4.72,4.81,4.72,4.8,58128,0
+CPIX.US,D,20130813,000000,4.8,4.83,4.8,4.8,38362,0
+CPIX.US,D,20130814,000000,4.8,4.83,4.7,4.72,104489,0
+CPIX.US,D,20130815,000000,4.73,4.78,4.71,4.74,27143,0
+CPIX.US,D,20130816,000000,4.75,4.75,4.64,4.7,67478,0
+CPIX.US,D,20130819,000000,4.7,4.7,4.47,4.52,54809,0
+CPIX.US,D,20130820,000000,4.5,4.51,4.388,4.48,53983,0
+CPIX.US,D,20130821,000000,4.48,4.57,4.37,4.55,47188,0
+CPIX.US,D,20130822,000000,4.55,4.62,4.43,4.53,60555,0
+CPIX.US,D,20130823,000000,4.52,4.52,4.41,4.48,20651,0
+CPIX.US,D,20130826,000000,4.5,4.509,4.4,4.44,25374,0
+CPIX.US,D,20130827,000000,4.4,4.55,4.33,4.5,51685,0
+CPIX.US,D,20130828,000000,4.43,4.59,4.43,4.51,31447,0
+CPIX.US,D,20130829,000000,4.52,4.609,4.5,4.52,21352,0
+CPIX.US,D,20130830,000000,4.51,4.57,4.41,4.44,51413,0
+CPIX.US,D,20130903,000000,4.45,4.72,4.45,4.6,61423,0
+CPIX.US,D,20130904,000000,4.6,4.66,4.5,4.58,59592,0
+CPIX.US,D,20130905,000000,4.59,4.67,4.51,4.63,14931,0
+CPIX.US,D,20130906,000000,4.6,4.67,4.5,4.58,57643,0
+CPIX.US,D,20130909,000000,4.57,4.74,4.51,4.67,30353,0
+CPIX.US,D,20130910,000000,4.8631,4.8631,4.5,4.58,53895,0
+CPIX.US,D,20130911,000000,4.6,4.719,4.52,4.58,18294,0
+CPIX.US,D,20130912,000000,4.6,4.689,4.48,4.5,30355,0
+CPIX.US,D,20130913,000000,4.53,4.77,4.53,4.77,27148,0
+CPIX.US,D,20130916,000000,4.75,4.75,4.47,4.55,37429,0
+CPIX.US,D,20130917,000000,4.52,4.66,4.42,4.61,81732,0
+CPIX.US,D,20130918,000000,4.59,4.66,4.5,4.66,22901,0
+CPIX.US,D,20130919,000000,4.677,4.677,4.5,4.52,18568,0
+CPIX.US,D,20130920,000000,4.51,4.66,4.5,4.65,20830,0
+CPIX.US,D,20130923,000000,4.64,4.6855,4.57,4.62,56934,0
+CPIX.US,D,20130924,000000,4.62,4.66,4.5,4.52,16900,0
+CPIX.US,D,20130925,000000,4.53,4.705,4.5,4.59,35621,0
+CPIX.US,D,20130926,000000,4.6,4.66,4.59,4.61,20400,0
+CPIX.US,D,20130927,000000,4.61,4.75,4.61,4.66,16360,0
+CPIX.US,D,20130930,000000,4.63,4.64,4.51,4.53,52296,0
+CPIX.US,D,20131001,000000,4.6,4.78,4.59,4.66,32903,0
+CPIX.US,D,20131002,000000,4.69,4.74,4.65,4.7,28600,0
+CPIX.US,D,20131003,000000,4.72,4.74,4.68,4.7,32500,0
+CPIX.US,D,20131004,000000,4.72,4.75,4.66,4.66,17000,0
+CPIX.US,D,20131007,000000,4.67,4.8,4.66,4.67,32600,0
+CPIX.US,D,20131008,000000,4.73,4.81,4.53,4.59,24400,0
+CPIX.US,D,20131009,000000,4.59,4.78,4.58,4.71,20400,0
+CPIX.US,D,20131010,000000,4.73,4.79,4.5817,4.69,19747,0
+CPIX.US,D,20131011,000000,4.65,4.77,4.65,4.72,26079,0
+CPIX.US,D,20131014,000000,4.72,4.76,4.61,4.73,60188,0
+CPIX.US,D,20131015,000000,4.72,4.84,4.7,4.76,21880,0
+CPIX.US,D,20131016,000000,4.7,4.77,4.7,4.75,40069,0
+CPIX.US,D,20131017,000000,4.76,4.76,4.68,4.74,18100,0
+CPIX.US,D,20131018,000000,4.74,4.77,4.69,4.77,16200,0
+CPIX.US,D,20131021,000000,4.78,4.78,4.64,4.68,33500,0
+CPIX.US,D,20131022,000000,4.67,4.75,4.64,4.73,30200,0
+CPIX.US,D,20131023,000000,4.69,4.79,4.69,4.76,45100,0
+CPIX.US,D,20131024,000000,4.75,4.82,4.7,4.79,53600,0
+CPIX.US,D,20131025,000000,4.78,4.79,4.73,4.77,170000,0
+CPIX.US,D,20131028,000000,4.78,4.8,4.75,4.78,68800,0
+CPIX.US,D,20131029,000000,4.79,4.92,4.71,4.89,37100,0
+CPIX.US,D,20131030,000000,4.92,4.96,4.85,4.92,6900,0
+CPIX.US,D,20131031,000000,4.75,4.94,4.74,4.89,14300,0
+CPIX.US,D,20131101,000000,4.85,5.41,4.79,4.97,62300,0
+CPIX.US,D,20131104,000000,4.95,5.26,4.86,4.9,60895,0
+CPIX.US,D,20131105,000000,4.9,5.09,4.9,4.95,71300,0
+CPIX.US,D,20131106,000000,4.9,4.9,4.73,4.86,190600,0
+CPIX.US,D,20131107,000000,4.91,5.1,4.74,4.82,103300,0
+CPIX.US,D,20131108,000000,4.87,4.92,4.73,4.82,48100,0
+CPIX.US,D,20131111,000000,4.71,4.81,4.59,4.72,41945,0
+CPIX.US,D,20131112,000000,4.69,4.9,4.66,4.88,57900,0
+CPIX.US,D,20131113,000000,4.83,4.83,4.69,4.79,39329,0
+CPIX.US,D,20131114,000000,4.75,5.04,4.75,4.97,13100,0
+CPIX.US,D,20131115,000000,4.96,4.96,4.86,4.9,11300,0
+CPIX.US,D,20131118,000000,4.86,4.89,4.74,4.82,31800,0
+CPIX.US,D,20131119,000000,4.85,4.875,4.711,4.84,37126,0
+CPIX.US,D,20131120,000000,4.82,5.01,4.8,4.99,45700,0
+CPIX.US,D,20131121,000000,4.97,5.02,4.8,4.83,30000,0
+CPIX.US,D,20131122,000000,4.8,4.85,4.78,4.83,56400,0
+CPIX.US,D,20131125,000000,4.8,4.94,4.76,4.86,68900,0
+CPIX.US,D,20131126,000000,4.85,4.9,4.81,4.87,68000,0
+CPIX.US,D,20131127,000000,4.86,4.98,4.85,4.97,10500,0
+CPIX.US,D,20131129,000000,4.95,4.992,4.941,4.992,3608,0
+CPIX.US,D,20131202,000000,4.95,4.98,4.85,4.9,19400,0
+CPIX.US,D,20131203,000000,4.86,4.92,4.78,4.85,41800,0
+CPIX.US,D,20131204,000000,4.85,5.01,4.83,4.96,11000,0
+CPIX.US,D,20131205,000000,4.93,4.96,4.8,4.8,12400,0
+CPIX.US,D,20131206,000000,4.87,5,4.81,4.91,21500,0
+CPIX.US,D,20131209,000000,4.86,4.98,4.84,4.94,21200,0
+CPIX.US,D,20131210,000000,4.97,5.06,4.91,5,111700,0
+CPIX.US,D,20131211,000000,5.04,5.09,4.98,5,35500,0
+CPIX.US,D,20131212,000000,5.01,5.16,5,5.01,67697,0
+CPIX.US,D,20131213,000000,5.04,5.04,4.97,5.03,43000,0
+CPIX.US,D,20131216,000000,5,5.1,5,5.05,28100,0
+CPIX.US,D,20131217,000000,5.03,5.09,5.03,5.07,72700,0
+CPIX.US,D,20131218,000000,5.05,5.16,5.05,5.16,42100,0
+CPIX.US,D,20131219,000000,5.12,5.16,5.05,5.16,79800,0
+CPIX.US,D,20131220,000000,5.13,5.15,5.08,5.13,19700,0
+CPIX.US,D,20131223,000000,5.11,5.13,5.06,5.1,79700,0
+CPIX.US,D,20131224,000000,5.1,5.15,5.1,5.15,39983,0
+CPIX.US,D,20131226,000000,5.15,5.22,5.1,5.17,44600,0
+CPIX.US,D,20131227,000000,5.12,5.22,5.08,5.16,22600,0
+CPIX.US,D,20131230,000000,5.11,5.14,5.07,5.14,43400,0
+CPIX.US,D,20131231,000000,5.14,5.14,5.06,5.11,61600,0
+CPIX.US,D,20140102,000000,5.15,5.15,5.1,5.14,10763,0
+CPIX.US,D,20140103,000000,5.11,5.16,5.08,5.08,19384,0
+CPIX.US,D,20140106,000000,5.11,5.15,5.07,5.11,52100,0
+CPIX.US,D,20140107,000000,5.14,5.16,5.1,5.12,9600,0
+CPIX.US,D,20140108,000000,5.1,5.19,5.03,5.1,57500,0
+CPIX.US,D,20140109,000000,5.1,5.17,5.05,5.13,43200,0
+CPIX.US,D,20140110,000000,5.1,5.15,5.08,5.13,39600,0
+CPIX.US,D,20140113,000000,5.1,5.12,5.02,5.08,44800,0
+CPIX.US,D,20140114,000000,5.07,5.08,4.95,4.97,28900,0
+CPIX.US,D,20140115,000000,4.95,4.99,4.9,4.92,13700,0
+CPIX.US,D,20140116,000000,4.93,4.99,4.89,4.92,16792,0
+CPIX.US,D,20140117,000000,4.95,5.01,4.9,4.95,17500,0
+CPIX.US,D,20140121,000000,4.93,5.04,4.92,4.97,13700,0
+CPIX.US,D,20140122,000000,5.01,5.03,4.96,5,18400,0
+CPIX.US,D,20140123,000000,4.99,4.99,4.91,4.91,5200,0
+CPIX.US,D,20140124,000000,4.93,4.98,4.79,4.79,11290,0
+CPIX.US,D,20140127,000000,4.72,4.82,4.67,4.67,22300,0
+CPIX.US,D,20140128,000000,4.65,4.96,4.65,4.88,139163,0
+CPIX.US,D,20140129,000000,4.82,4.84,4.67,4.72,15100,0
+CPIX.US,D,20140130,000000,4.92,4.93,4.81,4.82,14400,0
+CPIX.US,D,20140131,000000,4.71,4.7835,4.66,4.7,23223,0
+CPIX.US,D,20140203,000000,4.7,4.73,4.5,4.5,16086,0
+CPIX.US,D,20140204,000000,4.56,5.04,4.51,5,36790,0
+CPIX.US,D,20140205,000000,4.74,4.87,4.69,4.7,21276,0
+CPIX.US,D,20140206,000000,4.69,4.69,4.6,4.61,12630,0
+CPIX.US,D,20140207,000000,4.67,4.72,4.67,4.7,15351,0
+CPIX.US,D,20140210,000000,4.7,4.75,4.7,4.73,13491,0
+CPIX.US,D,20140211,000000,4.73,4.81,4.67,4.73,17549,0
+CPIX.US,D,20140212,000000,4.76,4.839,4.7,4.77,11245,0
+CPIX.US,D,20140213,000000,4.74,4.87,4.66,4.7,18063,0
+CPIX.US,D,20140214,000000,4.77,4.874,4.69,4.76,7960,0
+CPIX.US,D,20140218,000000,4.8,4.9299,4.76,4.89,20557,0
+CPIX.US,D,20140219,000000,4.83,4.94,4.73,4.86,28453,0
+CPIX.US,D,20140220,000000,4.82,4.87,4.77,4.78,10956,0
+CPIX.US,D,20140221,000000,4.83,4.9225,4.69,4.78,21020,0
+CPIX.US,D,20140224,000000,4.7801,4.8476,4.71,4.71,4147,0
+CPIX.US,D,20140225,000000,4.7,4.8,4.69,4.69,28117,0
+CPIX.US,D,20140226,000000,4.7,4.74,4.6,4.6,20947,0
+CPIX.US,D,20140227,000000,4.5999,4.67,4.5999,4.67,27561,0
+CPIX.US,D,20140228,000000,4.62,4.69,4.6,4.63,26912,0
+CPIX.US,D,20140303,000000,4.6,4.69,4.6,4.67,27620,0
+CPIX.US,D,20140304,000000,4.65,4.78,4.61,4.76,76176,0
+CPIX.US,D,20140305,000000,4.63,4.71,4.6,4.7,58766,0
+CPIX.US,D,20140306,000000,4.68,4.75,4.61,4.74,30692,0
+CPIX.US,D,20140307,000000,4.68,5.1,4.63,4.75,283665,0
+CPIX.US,D,20140310,000000,4.7,4.7501,4.63,4.7,135144,0
+CPIX.US,D,20140311,000000,4.68,4.825,4.67,4.7,73840,0
+CPIX.US,D,20140312,000000,4.66,4.7,4.57,4.6,67097,0
+CPIX.US,D,20140313,000000,4.63,4.68,4.53,4.55,52530,0
+CPIX.US,D,20140314,000000,4.53,4.6381,4.4701,4.58,117072,0
+CPIX.US,D,20140317,000000,4.55,4.55,4.37,4.51,66294,0
+CPIX.US,D,20140318,000000,4.48,4.5501,4.44,4.5,100365,0
+CPIX.US,D,20140319,000000,4.56,4.63,4.49,4.54,30720,0
+CPIX.US,D,20140320,000000,4.58,4.65,4.5,4.58,33964,0
+CPIX.US,D,20140321,000000,4.55,4.59,4.45,4.47,95738,0
+CPIX.US,D,20140324,000000,4.48,4.48,4.33,4.45,18618,0
+CPIX.US,D,20140325,000000,4.54,4.59,4.44,4.47,24570,0
+CPIX.US,D,20140326,000000,4.51,4.53,4.44,4.49,6300,0
+CPIX.US,D,20140327,000000,4.4201,4.4701,4.4201,4.47,14013,0
+CPIX.US,D,20140328,000000,4.49,4.53,4.465,4.51,33709,0
+CPIX.US,D,20140331,000000,4.43,4.53,4.43,4.5,39729,0
+CPIX.US,D,20140401,000000,4.52,4.54,4.3,4.46,129562,0
+CPIX.US,D,20140402,000000,4.49,4.51,4.44,4.49,94053,0
+CPIX.US,D,20140403,000000,4.5,4.56,4.46,4.51,72338,0
+CPIX.US,D,20140404,000000,4.55,4.551,4.49,4.49,94428,0
+CPIX.US,D,20140407,000000,4.46,4.5,4.43,4.48,33157,0
+CPIX.US,D,20140408,000000,4.49,4.52,4.47,4.47,30983,0
+CPIX.US,D,20140409,000000,4.5,4.53,4.45,4.49,36114,0
+CPIX.US,D,20140410,000000,4.51,4.53,4.44,4.46,37641,0
+CPIX.US,D,20140411,000000,4.47,4.53,4.45,4.47,29455,0
+CPIX.US,D,20140414,000000,4.48,4.5001,4.46,4.5,27888,0
+CPIX.US,D,20140415,000000,4.52,4.56,4.46,4.51,15854,0
+CPIX.US,D,20140416,000000,4.5,4.55,4.39,4.52,40826,0
+CPIX.US,D,20140417,000000,4.49,4.49,4.43,4.46,8645,0
+CPIX.US,D,20140421,000000,4.43,4.5,4.41,4.49,16500,0
+CPIX.US,D,20140422,000000,4.49,4.55,4.46,4.52,41546,0
+CPIX.US,D,20140423,000000,4.48,4.51,4.46,4.47,5987,0
+CPIX.US,D,20140424,000000,4.47,4.48,4.43,4.48,33137,0
+CPIX.US,D,20140425,000000,4.44,4.48,4.42,4.45,43066,0
+CPIX.US,D,20140428,000000,4.47,4.49,4.41,4.43,24285,0
+CPIX.US,D,20140429,000000,4.42,4.46,4.41,4.45,30798,0
+CPIX.US,D,20140430,000000,4.47,4.48,4.39,4.45,7356,0
+CPIX.US,D,20140501,000000,4.39,4.455,4.39,4.435,31386,0
+CPIX.US,D,20140502,000000,4.4101,4.448,4.37,4.44,29244,0
+CPIX.US,D,20140505,000000,4.39,4.42,4.36,4.4,32002,0
+CPIX.US,D,20140506,000000,4.36,4.38,4.24,4.32,58834,0
+CPIX.US,D,20140507,000000,4.28,4.29,4.22,4.24,14169,0
+CPIX.US,D,20140508,000000,4.26,4.27,4.2,4.22,16677,0
+CPIX.US,D,20140509,000000,4.2,4.28,4.2,4.27,15390,0
+CPIX.US,D,20140512,000000,4.3,4.32,4.24,4.31,12354,0
+CPIX.US,D,20140513,000000,4.3,4.305,4.22,4.22,8405,0
+CPIX.US,D,20140514,000000,4.34,4.49,4.34,4.48,46451,0
+CPIX.US,D,20140515,000000,4.48,4.5,4.4403,4.49,29762,0
+CPIX.US,D,20140516,000000,4.42,4.51,4.42,4.51,23570,0
+CPIX.US,D,20140519,000000,4.48,4.519,4.46,4.48,32046,0
+CPIX.US,D,20140520,000000,4.46,4.51,4.44,4.46,8837,0
+CPIX.US,D,20140521,000000,4.5,4.53,4.42,4.45,17517,0
+CPIX.US,D,20140522,000000,4.48,4.5599,4.46,4.51,10646,0
+CPIX.US,D,20140523,000000,4.43,4.539,4.41,4.49,9020,0
+CPIX.US,D,20140527,000000,4.5,4.54,4.47,4.47,10360,0
+CPIX.US,D,20140528,000000,4.48,4.51,4.44,4.45,3760,0
+CPIX.US,D,20140529,000000,4.42,4.53,4.41,4.5,17610,0
+CPIX.US,D,20140530,000000,4.4805,4.58,4.4801,4.55,21998,0
+CPIX.US,D,20140602,000000,4.58,4.58,4.45,4.52,27796,0
+CPIX.US,D,20140603,000000,4.41,4.52,4.401,4.52,33142,0
+CPIX.US,D,20140604,000000,4.56,4.56,4.45,4.5,20648,0
+CPIX.US,D,20140605,000000,4.47,4.53,4.45,4.53,10260,0
+CPIX.US,D,20140606,000000,4.51,4.59,4.48,4.59,16881,0
+CPIX.US,D,20140609,000000,4.54,4.55,4.5,4.53,14599,0
+CPIX.US,D,20140610,000000,4.5,4.51,4.48,4.49,7200,0
+CPIX.US,D,20140611,000000,4.5,4.5,4.46,4.5,4203,0
+CPIX.US,D,20140612,000000,4.51,4.51,4.48,4.49,8143,0
+CPIX.US,D,20140613,000000,4.47,4.51,4.47,4.49,14344,0
+CPIX.US,D,20140616,000000,4.47,4.49,4.44,4.48,13202,0
+CPIX.US,D,20140617,000000,4.52,4.52,4.44,4.47,3261,0
+CPIX.US,D,20140618,000000,4.44,4.54,4.42,4.52,12734,0
+CPIX.US,D,20140619,000000,4.41,4.54,4.41,4.49,14699,0
+CPIX.US,D,20140620,000000,4.46,4.54,4.46,4.53,30691,0
+CPIX.US,D,20140623,000000,4.421,4.54,4.421,4.49,34044,0
+CPIX.US,D,20140624,000000,4.53,4.53,4.4101,4.46,18439,0
+CPIX.US,D,20140625,000000,4.42,4.48,4.42,4.46,3133,0
+CPIX.US,D,20140626,000000,4.43,4.5,4.43,4.46,8151,0
+CPIX.US,D,20140627,000000,4.39,4.53,4.36,4.53,40925,0
+CPIX.US,D,20140630,000000,4.46,4.53,4.45,4.5,8780,0
+CPIX.US,D,20140701,000000,4.44,4.5,4.44,4.49,54399,0
+CPIX.US,D,20140702,000000,4.45,4.57,4.45,4.52,33500,0
+CPIX.US,D,20140703,000000,4.53,4.6,4.53,4.56,18226,0
+CPIX.US,D,20140707,000000,4.53,4.59,4.51,4.51,16072,0
+CPIX.US,D,20140708,000000,4.48,4.5495,4.47,4.48,6556,0
+CPIX.US,D,20140709,000000,4.47,4.66,4.45,4.54,9372,0
+CPIX.US,D,20140710,000000,4.44,4.6,4.422,4.5,7643,0
+CPIX.US,D,20140711,000000,4.52,4.64,4.49,4.55,97847,0
+CPIX.US,D,20140714,000000,4.55,4.67,4.55,4.62,31978,0
+CPIX.US,D,20140715,000000,4.55,4.605,4.5,4.52,11085,0
+CPIX.US,D,20140716,000000,4.5,4.56,4.5,4.52,7873,0
+CPIX.US,D,20140717,000000,4.5,4.56,4.5,4.505,9375,0
+CPIX.US,D,20140718,000000,4.59,4.6,4.5,4.51,6121,0
+CPIX.US,D,20140721,000000,4.46,4.59,4.46,4.52,33581,0
+CPIX.US,D,20140722,000000,4.53,4.6,4.5,4.56,62202,0
+CPIX.US,D,20140723,000000,4.62,4.75,4.55,4.7,53041,0
+CPIX.US,D,20140724,000000,4.7,4.7,4.58,4.66,3616,0
+CPIX.US,D,20140725,000000,4.57,4.65,4.52,4.55,15434,0
+CPIX.US,D,20140728,000000,4.53,4.64,4.5,4.53,22413,0
+CPIX.US,D,20140729,000000,4.54,4.64,4.5,4.5,54565,0
+CPIX.US,D,20140730,000000,4.64,4.64,4.43,4.59,21696,0
+CPIX.US,D,20140731,000000,4.67,4.69,4.54,4.64,9480,0
+CPIX.US,D,20140801,000000,4.4501,4.64,4.4501,4.55,3452,0
+CPIX.US,D,20140804,000000,4.52,4.5799,4.48,4.49,20363,0
+CPIX.US,D,20140805,000000,4.45,4.6,4.45,4.53,8240,0
+CPIX.US,D,20140806,000000,4.7,4.9488,4.7,4.81,102749,0
+CPIX.US,D,20140807,000000,4.92,4.9275,4.89,4.91,17947,0
+CPIX.US,D,20140808,000000,4.851,4.925,4.8,4.83,10181,0
+CPIX.US,D,20140811,000000,4.85,4.94,4.85,4.88,7014,0
+CPIX.US,D,20140812,000000,4.86,4.86,4.8,4.82,5575,0
+CPIX.US,D,20140813,000000,4.8,4.89,4.77,4.77,10589,0
+CPIX.US,D,20140814,000000,4.77,4.9,4.76,4.76,9692,0
+CPIX.US,D,20140815,000000,4.85,4.96,4.85,4.93,63559,0
+CPIX.US,D,20140818,000000,4.96,5.035,4.96,4.99,56932,0
+CPIX.US,D,20140819,000000,5,5.05,5,5.04,18367,0
+CPIX.US,D,20140820,000000,5.02,5.13,5.02,5.08,21296,0
+CPIX.US,D,20140821,000000,5.05,5.0799,5.02,5.03,9878,0
+CPIX.US,D,20140822,000000,5.03,5.2,5.03,5.15,40322,0
+CPIX.US,D,20140825,000000,5.18,5.18,5.12,5.15,24625,0
+CPIX.US,D,20140826,000000,5.17,5.17,5.142,5.1626,8600,0
+CPIX.US,D,20140827,000000,5.17,5.17,5.11,5.13,38033,0
+CPIX.US,D,20140828,000000,5.16,5.17,5.11,5.135,6222,0
+CPIX.US,D,20140829,000000,5.11,5.17,5.11,5.12,16101,0
+CPIX.US,D,20140902,000000,5.12,5.17,5.12,5.13,24127,0
+CPIX.US,D,20140903,000000,5.13,5.17,5.12,5.15,33922,0
+CPIX.US,D,20140904,000000,5.13,5.155,5.11,5.11,19419,0
+CPIX.US,D,20140905,000000,5.11,5.15,4.95,5.1001,10346,0
+CPIX.US,D,20140908,000000,5.12,5.15,5,5.12,10678,0
+CPIX.US,D,20140909,000000,5.12,5.17,5.12,5.12,31404,0
+CPIX.US,D,20140910,000000,5.12,5.15,5.04,5.12,8715,0
+CPIX.US,D,20140911,000000,5.08,5.17,5.06,5.115,13937,0
+CPIX.US,D,20140912,000000,5.07,5.17,5.07,5.14,14704,0
+CPIX.US,D,20140915,000000,5.18,5.18,5,5,13479,0
+CPIX.US,D,20140916,000000,5.03,5.08,5.0009,5.045,10671,0
+CPIX.US,D,20140917,000000,5.03,5.0308,4.85,4.9,38270,0
+CPIX.US,D,20140918,000000,4.86,5.06,4.85,5.03,22335,0
+CPIX.US,D,20140919,000000,5.03,5.11,5.01,5.08,41935,0
+CPIX.US,D,20140922,000000,5.05,5.11,5,5.1,14445,0
+CPIX.US,D,20140923,000000,4.83,5.09,4.83,5.06,14207,0
+CPIX.US,D,20140924,000000,5.03,5.1,5.03,5.03,11044,0
+CPIX.US,D,20140925,000000,5.05,5.0799,4.9045,5,11498,0
+CPIX.US,D,20140926,000000,5.01,5.03,5,5,6137,0
+CPIX.US,D,20140929,000000,5.02,5.03,5,5.03,7211,0
+CPIX.US,D,20140930,000000,4.88,5.01,4.8701,4.94,24977,0
+CPIX.US,D,20141001,000000,4.9,5.03,4.9,5.03,10976,0
+CPIX.US,D,20141002,000000,5.06,5.09,5.0001,5.02,10058,0
+CPIX.US,D,20141003,000000,4.95,4.97,4.92,4.93,14387,0
+CPIX.US,D,20141006,000000,4.89,4.9,4.76,4.78,17798,0
+CPIX.US,D,20141007,000000,4.75,4.78,4.75,4.77,9615,0
+CPIX.US,D,20141008,000000,4.73,4.9218,4.73,4.85,13286,0
+CPIX.US,D,20141009,000000,4.96,5.03,4.94,5.02,24177,0
+CPIX.US,D,20141010,000000,5.02,5.12,5.02,5.11,24760,0
+CPIX.US,D,20141013,000000,5.12,5.12,5.03,5.0511,10010,0
+CPIX.US,D,20141014,000000,5.11,5.11,5.02,5.03,15207,0
+CPIX.US,D,20141015,000000,4.57,5.11,4.5,5.01,15696,0
+CPIX.US,D,20141016,000000,4.81,5.09,4.81,4.86,23055,0
+CPIX.US,D,20141017,000000,4.85,5.02,4.8,4.96,31300,0
+CPIX.US,D,20141020,000000,4.9,4.99,4.75,4.94,24712,0
+CPIX.US,D,20141021,000000,5,5,4.7,4.75,29935,0
+CPIX.US,D,20141022,000000,4.73,4.855,4.7,4.73,29894,0
+CPIX.US,D,20141023,000000,4.74,4.9,4.65,4.65,22152,0
+CPIX.US,D,20141024,000000,4.62,4.74,4.6,4.65,32877,0
+CPIX.US,D,20141027,000000,4.56,4.72,4.55,4.59,24508,0
+CPIX.US,D,20141028,000000,4.62,4.7,4.5857,4.68,15887,0
+CPIX.US,D,20141029,000000,4.64,4.9,4.64,4.85,9584,0
+CPIX.US,D,20141031,000000,4.87,4.9101,4.8501,4.9,12144,0
+CPIX.US,D,20141103,000000,4.88,4.98,4.7,4.86,8682,0
+CPIX.US,D,20141104,000000,4.63,4.91,4.63,4.71,6434,0
+CPIX.US,D,20141105,000000,5.1,5.19,5,5.02,328333,0
+CPIX.US,D,20141106,000000,5.1,5.12,5,5.105,10350,0
+CPIX.US,D,20141107,000000,5.05,5.1557,5,5.03,21353,0
+CPIX.US,D,20141110,000000,5.04,5.1,5.03,5.04,12239,0
+CPIX.US,D,20141111,000000,5.02,5.13,4.94,5.04,12212,0
+CPIX.US,D,20141112,000000,4.9319,5.03,4.9319,5.03,12663,0
+CPIX.US,D,20141113,000000,5.08,5.08,5,5,12970,0
+CPIX.US,D,20141114,000000,5,5.035,4.95,4.9901,34169,0
+CPIX.US,D,20141117,000000,4.9401,5.04,4.9401,4.99,17338,0
+CPIX.US,D,20141118,000000,5.02,5.19,5.02,5.1,16748,0
+CPIX.US,D,20141119,000000,5.16,5.17,5.12,5.12,17407,0
+CPIX.US,D,20141120,000000,5.15,5.17,5.06,5.13,48517,0
+CPIX.US,D,20141121,000000,5.13,5.21,5.1,5.11,137451,0
+CPIX.US,D,20141124,000000,5.08,5.3299,5.06,5.06,270631,0
+CPIX.US,D,20141125,000000,5.255,5.27,5.0883,5.25,36747,0
+CPIX.US,D,20141126,000000,5.2,5.21,5.16,5.16,39054,0
+CPIX.US,D,20141128,000000,5.16,5.17,5.15,5.15,10479,0
+CPIX.US,D,20141201,000000,5.25,5.25,5.16,5.19,29856,0
+CPIX.US,D,20141202,000000,5.2,5.3,5.19,5.22,20934,0
+CPIX.US,D,20141203,000000,5.19,5.32,5.15,5.28,13191,0
+CPIX.US,D,20141204,000000,5.22,5.29,5.21,5.21,24199,0
+CPIX.US,D,20141205,000000,5.23,5.29,5.22,5.22,12504,0
+CPIX.US,D,20141208,000000,5.25,5.29,5.15,5.28,14333,0
+CPIX.US,D,20141209,000000,5.26,5.29,5.1801,5.2,19715,0
+CPIX.US,D,20141210,000000,5.28,5.29,5.15,5.16,14689,0
+CPIX.US,D,20141211,000000,5.26,5.3,5.19,5.23,20472,0
+CPIX.US,D,20141212,000000,5.33,5.44,5.08,5.27,21788,0
+CPIX.US,D,20141215,000000,5.3,5.45,5.28,5.4,17793,0
+CPIX.US,D,20141216,000000,5.43,5.45,5.33,5.36,24176,0
+CPIX.US,D,20141217,000000,5.305,5.49,5.305,5.35,27794,0
+CPIX.US,D,20141218,000000,5.36,5.5,5.35,5.42,13526,0
+CPIX.US,D,20141219,000000,5.48,5.48,5.32,5.32,15461,0
+CPIX.US,D,20141222,000000,5.37,5.48,5.3,5.44,16363,0
+CPIX.US,D,20141223,000000,5.49,5.92,5.49,5.72,63400,0
+CPIX.US,D,20141224,000000,5.78,6.09,5.78,6.05,16485,0
+CPIX.US,D,20141226,000000,6.13,6.2,6.01,6.02,9796,0
+CPIX.US,D,20141229,000000,6,6.18,5.92,6.08,22775,0
+CPIX.US,D,20141230,000000,6.01,6.017,5.83,5.9473,12077,0
+CPIX.US,D,20141231,000000,5.91,6.08,5.91,5.98,27656,0
+CPIX.US,D,20150102,000000,6.03,6.17,6.03,6.13,9015,0
+CPIX.US,D,20150105,000000,6.05,6.1,6,6.04,30485,0
+CPIX.US,D,20150106,000000,6.1,6.13,5.96,6.05,22777,0
+CPIX.US,D,20150107,000000,6.08,6.13,5.87,6.02,43454,0
+CPIX.US,D,20150108,000000,5.97,6.07,5.95,5.99,9515,0
+CPIX.US,D,20150109,000000,6.01,6.04,5.89,6,14575,0
+CPIX.US,D,20150112,000000,5.97,6.085,5.96,6.03,2093,0
+CPIX.US,D,20150113,000000,6.09,6.1,5.96,5.99,7197,0
+CPIX.US,D,20150114,000000,5.88,6.09,5.845,5.95,19932,0
+CPIX.US,D,20150115,000000,5.9,6.08,5.8,6.04,11521,0
+CPIX.US,D,20150116,000000,6.04,6.11,6.03,6.06,24058,0
+CPIX.US,D,20150120,000000,6,6.2,5.99,6.0675,62434,0
+CPIX.US,D,20150121,000000,6.1175,6.13,6,6.01,26949,0
+CPIX.US,D,20150122,000000,6.11,6.11,6,6.04,30513,0
+CPIX.US,D,20150123,000000,6.08,6.1,5.97,5.97,17010,0
+CPIX.US,D,20150126,000000,6.04,6.2,5.91,5.96,16383,0
+CPIX.US,D,20150127,000000,5.95,6.15,5.93,5.98,12250,0
+CPIX.US,D,20150128,000000,5.91,5.98,5.76,5.76,33058,0
+CPIX.US,D,20150129,000000,5.73,5.88,5.62,5.86,8920,0
+CPIX.US,D,20150130,000000,5.83,5.97,5.76,5.81,11273,0
+CPIX.US,D,20150202,000000,5.96,5.96,5.66,5.82,12894,0
+CPIX.US,D,20150203,000000,5.89,5.93,5.65,5.88,29337,0
+CPIX.US,D,20150204,000000,5.85,5.9,5.8,5.83,9584,0
+CPIX.US,D,20150205,000000,5.85,5.9,5.82,5.89,12737,0
+CPIX.US,D,20150206,000000,5.97,5.97,5.87,5.88,8686,0
+CPIX.US,D,20150209,000000,5.92,5.99,5.76,5.805,8727,0
+CPIX.US,D,20150210,000000,5.81,5.88,5.73,5.85,4946,0
+CPIX.US,D,20150211,000000,5.93,5.93,5.83,5.86,10146,0
+CPIX.US,D,20150212,000000,5.85,5.9,5.7,5.86,15029,0
+CPIX.US,D,20150213,000000,5.86,5.95,5.84,5.91,22214,0
+CPIX.US,D,20150217,000000,5.87,5.96,5.83,5.9,19959,0
+CPIX.US,D,20150218,000000,5.83,5.93,5.83,5.89,8465,0
+CPIX.US,D,20150219,000000,5.83,5.87,5.787,5.8336,24679,0
+CPIX.US,D,20150220,000000,5.8,5.91,5.8,5.87,17678,0
+CPIX.US,D,20150223,000000,5.81,5.9,5.8,5.81,10163,0
+CPIX.US,D,20150224,000000,5.89,5.9,5.808,5.81,11587,0
+CPIX.US,D,20150225,000000,5.89,5.96,5.81,5.81,34465,0
+CPIX.US,D,20150226,000000,5.89,5.9599,5.84,5.89,13532,0
+CPIX.US,D,20150227,000000,5.86,6.15,5.86,6.13,53391,0
+CPIX.US,D,20150302,000000,6.15,6.46,6.15,6.35,53700,0
+CPIX.US,D,20150303,000000,6.4,6.52,6.29,6.4,54000,0
+CPIX.US,D,20150304,000000,6.5,6.73,6.3,6.63,121300,0
+CPIX.US,D,20150305,000000,6.63,6.77,6.55,6.75,55800,0
+CPIX.US,D,20150306,000000,6.81,7.04,6.76,6.95,66600,0
+CPIX.US,D,20150309,000000,6.98,6.98,6.68,6.83,29900,0
+CPIX.US,D,20150310,000000,6.56,6.99,6.55,6.87,24400,0
+CPIX.US,D,20150311,000000,6.81,6.87,6.76,6.82,35100,0
+CPIX.US,D,20150312,000000,6.85,6.86,6.76,6.81,26600,0
+CPIX.US,D,20150313,000000,6.76,6.83,6.72,6.78,23100,0
+CPIX.US,D,20150316,000000,6.79,6.83,6.76,6.77,27100,0
+CPIX.US,D,20150317,000000,6.8,7.08,6.75,6.86,71200,0
+CPIX.US,D,20150318,000000,7.04,7.09,6.77,6.95,42100,0
+CPIX.US,D,20150319,000000,6.9,7.08,6.9,6.93,38300,0
+CPIX.US,D,20150320,000000,6.92,6.95,6.78,6.78,49700,0
+CPIX.US,D,20150323,000000,6.78,6.95,6.76,6.91,18700,0
+CPIX.US,D,20150324,000000,6.98,7.01,6.8,6.88,29600,0
+CPIX.US,D,20150325,000000,6.94,6.94,6.8,6.82,8700,0
+CPIX.US,D,20150326,000000,6.78,7.01,6.78,6.95,28700,0
+CPIX.US,D,20150327,000000,6.96,7.01,6.84,6.85,37600,0
+CPIX.US,D,20150330,000000,6.89,6.95,6.87,6.92,10700,0
+CPIX.US,D,20150331,000000,6.9,6.92,6.63,6.66,29817,0
+CPIX.US,D,20150401,000000,6.76,6.95,6.69,6.95,24200,0
+CPIX.US,D,20150402,000000,6.91,6.99,6.9,6.97,48100,0
+CPIX.US,D,20150406,000000,7,7.02,6.9,6.93,43300,0
+CPIX.US,D,20150407,000000,6.9,7,6.9,7,17030,0
+CPIX.US,D,20150408,000000,6.94,7.08,6.91,7,56700,0
+CPIX.US,D,20150409,000000,6.97,7,6.9,6.94,19809,0
+CPIX.US,D,20150410,000000,7.01,7.06,6.93,7,55600,0
+CPIX.US,D,20150413,000000,6.98,7.08,6.91,6.94,45400,0
+CPIX.US,D,20150414,000000,7.03,7.03,6.95,7,14000,0
+CPIX.US,D,20150415,000000,7,7.05,6.97,7,31506,0
+CPIX.US,D,20150416,000000,7.06,7.06,6.9501,6.97,12504,0
+CPIX.US,D,20150417,000000,6.91,7.06,6.9,6.99,151800,0
+CPIX.US,D,20150420,000000,6.99,6.99,6.81,6.9,22116,0
+CPIX.US,D,20150421,000000,6.9,6.98,6.86,6.93,27039,0
+CPIX.US,D,20150422,000000,6.89,7.025,6.87,6.95,36260,0
+CPIX.US,D,20150423,000000,6.95,7.01,6.9,6.95,18300,0
+CPIX.US,D,20150424,000000,6.9,7.01,6.9,6.97,24093,0
+CPIX.US,D,20150427,000000,7.01,7.01,6.58,6.61,28000,0
+CPIX.US,D,20150428,000000,6.31,6.95,6.26,6.81,49293,0
+CPIX.US,D,20150429,000000,6.84,6.84,6.3,6.7,20200,0
+CPIX.US,D,20150430,000000,6.56,6.66,6.43,6.56,16500,0
+CPIX.US,D,20150501,000000,6.48,6.73,6.41,6.58,7300,0
+CPIX.US,D,20150504,000000,6.53,6.97,6.43,6.97,22200,0
+CPIX.US,D,20150505,000000,6.87,6.96,6.84,6.92,10800,0
+CPIX.US,D,20150506,000000,6.82,6.93,6.62,6.69,29193,0
+CPIX.US,D,20150507,000000,6.4185,6.805,6.4185,6.64,15684,0
+CPIX.US,D,20150508,000000,6.45,6.65,6.15,6.34,56700,0
+CPIX.US,D,20150511,000000,6.06,6.79,6.06,6.4,29200,0
+CPIX.US,D,20150512,000000,6.62,6.62,6.2805,6.57,6122,0
+CPIX.US,D,20150513,000000,6.48,6.79,6.48,6.65,17905,0
+CPIX.US,D,20150514,000000,6.81,6.81,6.58,6.7,8100,0
+CPIX.US,D,20150515,000000,6.58,6.77,6.58,6.69,6752,0
+CPIX.US,D,20150518,000000,6.63,6.91,6.56,6.78,30911,0
+CPIX.US,D,20150519,000000,6.78,6.94,6.7,6.82,15184,0
+CPIX.US,D,20150520,000000,6.91,6.99,6.74,6.94,24000,0
+CPIX.US,D,20150521,000000,6.75,6.91,6.75,6.8,7600,0
+CPIX.US,D,20150522,000000,6.95,6.99,6.88,6.88,6400,0
+CPIX.US,D,20150526,000000,6.95,6.98,6.7,6.84,14818,0
+CPIX.US,D,20150527,000000,6.88,6.94,6.71,6.74,10200,0
+CPIX.US,D,20150528,000000,6.83,6.94,6.7,6.83,18448,0
+CPIX.US,D,20150529,000000,6.66,6.85,6.65,6.76,15800,0
+CPIX.US,D,20150601,000000,6.78,6.99,6.73,6.94,23480,0
+CPIX.US,D,20150602,000000,6.9,7,6.9,6.97,32156,0
+CPIX.US,D,20150603,000000,6.92,7,6.85,6.93,23700,0
+CPIX.US,D,20150604,000000,6.86,6.94,6.7,6.7,15600,0
+CPIX.US,D,20150605,000000,6.76,6.92,6.67,6.72,23700,0
+CPIX.US,D,20150608,000000,6.67,6.95,6.67,6.94,13900,0
+CPIX.US,D,20150609,000000,6.93,7.0313,6.62,6.88,49220,0
+CPIX.US,D,20150610,000000,6.89,7.48,6.88,7.12,45338,0
+CPIX.US,D,20150611,000000,7.19,7.29,7.14,7.2,8920,0
+CPIX.US,D,20150612,000000,7.34,7.49,7.17,7.42,11200,0
+CPIX.US,D,20150615,000000,7.47,7.49,7.04,7.39,19300,0
+CPIX.US,D,20150616,000000,7.45,7.78,7.38,7.65,38800,0
+CPIX.US,D,20150617,000000,7.54,7.65,7.3,7.55,61900,0
+CPIX.US,D,20150618,000000,7.52,7.55,7.45,7.45,11900,0
+CPIX.US,D,20150619,000000,7.45,7.5,7.24,7.28,11000,0
+CPIX.US,D,20150622,000000,7.37,7.55,7.33,7.35,56200,0
+CPIX.US,D,20150623,000000,7.52,7.56,7.5,7.52,19617,0
+CPIX.US,D,20150624,000000,7.56,7.56,7.44,7.48,14100,0
+CPIX.US,D,20150625,000000,7.43,7.53,7.23,7.36,4500,0
+CPIX.US,D,20150626,000000,7.36,7.55,7.21,7.21,33800,0
+CPIX.US,D,20150629,000000,7.21,7.36,7.12,7.2,24100,0
+CPIX.US,D,20150630,000000,7.2,7.23,7.15,7.15,13298,0
+CPIX.US,D,20150701,000000,7.12,7.34,7.1,7.18,25600,0
+CPIX.US,D,20150702,000000,7.47,7.47,7.07,7.13,8300,0
+CPIX.US,D,20150706,000000,7.2,7.52,7.2,7.4,6600,0
+CPIX.US,D,20150707,000000,7.15,7.36,7.15,7.23,3600,0
+CPIX.US,D,20150708,000000,7.22,7.28,7.15,7.18,14500,0
+CPIX.US,D,20150709,000000,7.17,7.22,7.03,7.11,7900,0
+CPIX.US,D,20150710,000000,7.19,7.21,7.12,7.2,9400,0
+CPIX.US,D,20150713,000000,7.2,7.28,7.19,7.23,8300,0
+CPIX.US,D,20150714,000000,7.21,7.35,7.08,7.08,11113,0
+CPIX.US,D,20150715,000000,7.18,7.35,7.12,7.12,7122,0
+CPIX.US,D,20150716,000000,7.05,7.26,7.02,7.02,4200,0
+CPIX.US,D,20150717,000000,7.03,7.1,7.03,7.05,6600,0
+CPIX.US,D,20150720,000000,7.06,7.06,6.18,6.24,60800,0
+CPIX.US,D,20150721,000000,6.17,6.78,6.15,6.4,129600,0
+CPIX.US,D,20150722,000000,6.26,6.59,6.26,6.3,9100,0
+CPIX.US,D,20150723,000000,6.15,6.3,6.15,6.23,6200,0
+CPIX.US,D,20150724,000000,6.1,6.2,5.96,5.97,13600,0
+CPIX.US,D,20150727,000000,6,6.29,5.95,6.18,14700,0
+CPIX.US,D,20150728,000000,5.99,6.28,5.99,6.17,10400,0
+CPIX.US,D,20150729,000000,6.11,6.27,6,6.12,35100,0
+CPIX.US,D,20150730,000000,6.17,6.19,5.99,5.99,20100,0
+CPIX.US,D,20150731,000000,6.2,6.29,6.1,6.23,10000,0
+CPIX.US,D,20150803,000000,6,6.2047,5.88,5.89,52899,0
+CPIX.US,D,20150804,000000,5.9,6.27,5.9,6.02,10200,0
+CPIX.US,D,20150805,000000,6.24,6.24,6.01,6.01,5500,0
+CPIX.US,D,20150806,000000,5.99,6.08,5.99,6.005,12554,0
+CPIX.US,D,20150807,000000,6,6.08,6,6.05,7800,0
+CPIX.US,D,20150810,000000,6.02,6.1,5.83,6.01,9900,0
+CPIX.US,D,20150811,000000,5.93,6.21,5.93,6.07,10679,0
+CPIX.US,D,20150812,000000,5.99,6.2,5.95,6.02,6549,0
+CPIX.US,D,20150813,000000,6,6,5.84,5.88,18400,0
+CPIX.US,D,20150814,000000,5.84,6.1,5.84,5.88,6400,0
+CPIX.US,D,20150817,000000,5.93,6.05,5.93,6.01,14700,0
+CPIX.US,D,20150818,000000,6.05,6.08,5.93,6.05,2200,0
+CPIX.US,D,20150819,000000,5.95,6,5.87,5.87,22800,0
+CPIX.US,D,20150820,000000,5.93,5.96,5.66,5.67,25500,0
+CPIX.US,D,20150821,000000,5.66,5.92,5.66,5.87,8900,0
+CPIX.US,D,20150824,000000,5.71,5.87,5.65,5.8,9203,0
+CPIX.US,D,20150825,000000,5.85,5.88,5.8,5.85,14800,0
+CPIX.US,D,20150826,000000,5.9,6.22,5.9,6.01,94000,0
+CPIX.US,D,20150827,000000,5.91,6.13,5.91,6.01,13100,0
+CPIX.US,D,20150828,000000,6.02,6.18,6.02,6.04,8200,0
+CPIX.US,D,20150831,000000,6.16,6.19,6.01,6.02,7700,0
+CPIX.US,D,20150901,000000,6.02,6.15,6,6.08,15300,0
+CPIX.US,D,20150902,000000,6.1,6.14,5.99,6.05,10700,0
+CPIX.US,D,20150903,000000,6.08,6.19,6.03,6.08,28200,0
+CPIX.US,D,20150904,000000,6.09,6.19,6,6.15,12100,0
+CPIX.US,D,20150908,000000,6.19,6.19,6,6.04,8800,0
+CPIX.US,D,20150909,000000,6.02,6.09,6,6,20200,0
+CPIX.US,D,20150910,000000,5.97,6.04,5.9,6,18868,0
+CPIX.US,D,20150911,000000,6.02,6.19,6,6.07,8400,0
+CPIX.US,D,20150914,000000,6.07,6.14,6,6.08,13200,0
+CPIX.US,D,20150915,000000,6.04,6.18,5.96,6,11100,0
+CPIX.US,D,20150916,000000,6.01,6.06,6,6,10900,0
+CPIX.US,D,20150917,000000,6.03,6.12,6,6.01,15382,0
+CPIX.US,D,20150918,000000,5.94,6.26,5.89,6.26,46600,0
+CPIX.US,D,20150921,000000,6.26,6.26,5.85,6.03,13200,0
+CPIX.US,D,20150922,000000,6,6.1,6,6.01,11500,0
+CPIX.US,D,20150923,000000,6.1,6.1,5.81,5.85,9936,0
+CPIX.US,D,20150924,000000,5.81,6,5.81,5.98,11440,0
+CPIX.US,D,20150925,000000,5.94,6.23,5.94,6,12900,0
+CPIX.US,D,20150928,000000,5.93,6.0322,5.89,5.96,17394,0
+CPIX.US,D,20150929,000000,5.92,5.95,5.5,5.53,18100,0
+CPIX.US,D,20150930,000000,5.6,5.83,5.6,5.77,16300,0
+CPIX.US,D,20151001,000000,5.79,5.92,5.73,5.75,18100,0
+CPIX.US,D,20151002,000000,5.69,5.77,5.6,5.67,14400,0
+CPIX.US,D,20151005,000000,5.74,5.77,5.66,5.74,16831,0
+CPIX.US,D,20151006,000000,5.64,5.82,5.64,5.7,13900,0
+CPIX.US,D,20151007,000000,5.75,5.84,5.56,5.56,17530,0
+CPIX.US,D,20151008,000000,5.7,5.88,5.56,5.74,52600,0
+CPIX.US,D,20151009,000000,5.87,6.02,5.87,6,2400,0
+CPIX.US,D,20151012,000000,5.98,6.03,5.88,6.02,7736,0
+CPIX.US,D,20151013,000000,5.96,5.98,5.34,5.79,6400,0
+CPIX.US,D,20151014,000000,5.7,5.85,5.25,5.25,32900,0
+CPIX.US,D,20151015,000000,5.17,5.46,5.17,5.32,9500,0
+CPIX.US,D,20151016,000000,5.57,5.6,5.43,5.53,139700,0
+CPIX.US,D,20151019,000000,5.53,5.73,5.5,5.73,8543,0
+CPIX.US,D,20151020,000000,5.58,5.8,5.58,5.76,8200,0
+CPIX.US,D,20151021,000000,5.84,5.89,5.78,5.85,2900,0
+CPIX.US,D,20151022,000000,5.83,5.87,5.7,5.78,4800,0
+CPIX.US,D,20151023,000000,5.78,5.84,5.74,5.83,7300,0
+CPIX.US,D,20151026,000000,5.77,6.08,5.77,5.98,18300,0
+CPIX.US,D,20151027,000000,5.88,6.26,5.79,6.01,14500,0
+CPIX.US,D,20151028,000000,6.12,6.24,6.1,6.24,3500,0
+CPIX.US,D,20151029,000000,6.13,6.5,5.8,6.32,26300,0
+CPIX.US,D,20151030,000000,6.4,6.4,6.14,6.2,11300,0
+CPIX.US,D,20151102,000000,6.32,6.38,6.2001,6.31,6493,0
+CPIX.US,D,20151103,000000,6.24,6.41,6.01,6.1,13600,0
+CPIX.US,D,20151104,000000,5.97,6.29,5.97,6.09,26965,0
+CPIX.US,D,20151105,000000,6.16,6.19,5.75,6.01,31200,0
+CPIX.US,D,20151106,000000,6.01,6.45,6.01,6.32,34100,0
+CPIX.US,D,20151109,000000,6.26,6.26,6,6.04,16198,0
+CPIX.US,D,20151110,000000,6.07,6.14,5.98,6.03,9300,0
+CPIX.US,D,20151111,000000,5.96,6.1,5.92,5.94,9700,0
+CPIX.US,D,20151112,000000,5.95,5.96,5.85,5.85,11200,0
+CPIX.US,D,20151113,000000,5.92,5.93,5.81,5.91,5400,0
+CPIX.US,D,20151116,000000,5.85,5.9,5.74,5.74,9000,0
+CPIX.US,D,20151117,000000,5.72,5.74,5.58,5.65,23800,0
+CPIX.US,D,20151118,000000,5.68,5.71,5.58,5.61,10000,0
+CPIX.US,D,20151119,000000,5.63,5.68,5.55,5.58,26800,0
+CPIX.US,D,20151120,000000,5.66,5.78,5.59,5.7,29700,0
+CPIX.US,D,20151123,000000,5.7,5.95,5.67,5.85,20900,0
+CPIX.US,D,20151124,000000,5.82,5.88,5.54,5.61,45200,0
+CPIX.US,D,20151125,000000,5.68,5.7,5.54,5.69,24100,0
+CPIX.US,D,20151127,000000,5.62,5.68,5.57,5.57,9000,0
+CPIX.US,D,20151130,000000,5.62,5.72,5.53,5.63,16300,0
+CPIX.US,D,20151201,000000,5.65,5.68,5.58,5.61,24859,0
+CPIX.US,D,20151202,000000,5.64,5.7,5.61,5.7,43949,0
+CPIX.US,D,20151203,000000,5.56,5.73,5.56,5.65,4847,0
+CPIX.US,D,20151204,000000,5.55,5.69,5.52,5.58,5700,0
+CPIX.US,D,20151207,000000,5.55,5.66,5.55,5.61,12700,0
+CPIX.US,D,20151208,000000,5.61,5.79,5.544,5.595,17806,0
+CPIX.US,D,20151209,000000,5.56,5.73,5.52,5.56,18100,0
+CPIX.US,D,20151210,000000,5.63,5.64,5.52,5.52,13400,0
+CPIX.US,D,20151211,000000,5.51,5.61,5.45,5.46,6100,0
+CPIX.US,D,20151214,000000,5.5,5.5,5.21,5.24,22225,0
+CPIX.US,D,20151215,000000,5.36,5.37,5.14,5.14,18300,0
+CPIX.US,D,20151216,000000,5.22,5.37,5.22,5.34,7300,0
+CPIX.US,D,20151217,000000,5.03,5.45,5.03,5.23,10100,0
+CPIX.US,D,20151218,000000,5.4,5.54,5.26,5.43,20000,0
+CPIX.US,D,20151221,000000,5.42,5.61,5.39,5.48,6900,0
+CPIX.US,D,20151222,000000,5.53,5.61,5.31,5.45,7377,0
+CPIX.US,D,20151223,000000,5.41,5.61,5.26,5.55,15600,0
+CPIX.US,D,20151224,000000,5.49,5.5,5.34,5.34,7679,0
+CPIX.US,D,20151228,000000,5.37,5.59,5.34,5.4,12529,0
+CPIX.US,D,20151229,000000,5.35,5.43,5.28,5.28,37638,0
+CPIX.US,D,20151230,000000,5.33,5.38,5.28,5.28,9750,0
+CPIX.US,D,20151231,000000,5.31,5.39,5.21,5.26,49719,0
+CPIX.US,D,20160104,000000,5.18,5.18,5.02,5.07,14578,0
+CPIX.US,D,20160105,000000,5.03,5.3,5.03,5.18,2388,0
+CPIX.US,D,20160106,000000,5.12,5.24,5.02,5.02,2800,0
+CPIX.US,D,20160107,000000,4.96,5.38,4.96,5.11,20268,0
+CPIX.US,D,20160108,000000,4.42,4.86,4.42,4.82,13071,0
+CPIX.US,D,20160111,000000,5.0905,5.1,4.73,4.88,55830,0
+CPIX.US,D,20160112,000000,4.93,5.04,4.86,4.93,5600,0
+CPIX.US,D,20160113,000000,4.93,5.09,4.88,4.93,16498,0
+CPIX.US,D,20160114,000000,4.93,5.02,4.905,4.93,5603,0
+CPIX.US,D,20160115,000000,4.93,5.08,4.915,4.93,7116,0
+CPIX.US,D,20160119,000000,4.93,4.98,4.81,4.96,24800,0
+CPIX.US,D,20160120,000000,4.93,4.98,4.75,4.88,44132,0
+CPIX.US,D,20160121,000000,4.93,4.99,4.8101,4.91,11714,0
+CPIX.US,D,20160122,000000,4.93,5.22,4.93,5.01,3073,0
+CPIX.US,D,20160125,000000,5,5.06,4.95,4.97,7354,0
+CPIX.US,D,20160126,000000,5.03,5.03,4.9,4.98,12148,0
+CPIX.US,D,20160127,000000,4.98,5.09,4.95,5,3355,0
+CPIX.US,D,20160128,000000,4.95,5.06,4.95,4.99,10356,0
+CPIX.US,D,20160129,000000,5.24,5.24,4.96,4.96,13777,0
+CPIX.US,D,20160201,000000,5,5.14,4.99,5.09,5326,0
+CPIX.US,D,20160202,000000,5.02,5.09,4.95,5,23479,0
+CPIX.US,D,20160203,000000,5.05,5.06,4.98,4.98,6713,0
+CPIX.US,D,20160204,000000,5,5.09,4.95,5.01,7967,0
+CPIX.US,D,20160205,000000,5,5.02,4.78,4.78,13582,0
+CPIX.US,D,20160208,000000,4.86,4.9,4.78,4.83,5290,0
+CPIX.US,D,20160209,000000,4.85,5,4.7899,4.7899,11101,0
+CPIX.US,D,20160210,000000,4.749,4.8,4.69,4.78,10385,0
+CPIX.US,D,20160211,000000,4.7444,4.8,4.7204,4.79,9562,0
+CPIX.US,D,20160212,000000,4.5109,4.72,4.5109,4.63,1384,0
+CPIX.US,D,20160216,000000,4.75,4.75,4.63,4.67,9455,0
+CPIX.US,D,20160217,000000,4.66,4.71,4.44,4.49,25258,0
+CPIX.US,D,20160218,000000,5.01,5.01,4.44,4.58,15458,0
+CPIX.US,D,20160219,000000,4.71,4.76,4.52,4.69,11538,0
+CPIX.US,D,20160222,000000,4.64,4.78,4.49,4.51,14965,0
+CPIX.US,D,20160223,000000,4.63,4.77,4.53,4.73,6906,0
+CPIX.US,D,20160224,000000,4.73,4.73,4.55,4.56,12571,0
+CPIX.US,D,20160225,000000,4.67,4.9,4.52,4.8,14193,0
+CPIX.US,D,20160226,000000,4.81,4.83,4.72,4.74,8282,0
+CPIX.US,D,20160229,000000,4.82,4.83,4.66,4.67,7177,0
+CPIX.US,D,20160301,000000,4.986,4.9971,4.7,4.9,32250,0
+CPIX.US,D,20160302,000000,4.83,4.91,4.77,4.9,4711,0
+CPIX.US,D,20160303,000000,4.92,4.95,4.86,4.87,10261,0
+CPIX.US,D,20160304,000000,4.79,4.91,4.79,4.81,7900,0
+CPIX.US,D,20160307,000000,4.78,4.91,4.78,4.81,3647,0
+CPIX.US,D,20160308,000000,4.7,4.9,4.68,4.83,8171,0
+CPIX.US,D,20160309,000000,4.84,4.93,4.7,4.7,4722,0
+CPIX.US,D,20160310,000000,4.79,4.84,4.71,4.71,1510,0
+CPIX.US,D,20160311,000000,4.6601,4.75,4.5,4.59,20464,0
+CPIX.US,D,20160314,000000,4.59,4.59,4.53,4.53,8200,0
+CPIX.US,D,20160315,000000,4.586,4.59,4.5,4.5399,26224,0
+CPIX.US,D,20160316,000000,4.5,4.5,4.34,4.34,11868,0
+CPIX.US,D,20160317,000000,4.34,4.59,4.2,4.4,738635,0
+CPIX.US,D,20160318,000000,4.35,4.41,4.31,4.34,13974,0
+CPIX.US,D,20160321,000000,4.4,4.53,4.39,4.53,22669,0
+CPIX.US,D,20160322,000000,4.5,4.68,4.5,4.55,33333,0
+CPIX.US,D,20160323,000000,4.39,4.6,4.27,4.27,20281,0
+CPIX.US,D,20160324,000000,4.3,4.42,4.25,4.42,23410,0
+CPIX.US,D,20160328,000000,4.42,4.54,4.34,4.41,7261,0
+CPIX.US,D,20160329,000000,4.46,4.61,4.4175,4.49,9809,0
+CPIX.US,D,20160330,000000,4.53,4.69,4.53,4.6,15300,0
+CPIX.US,D,20160331,000000,4.59,4.74,4.49,4.49,6463,0
+CPIX.US,D,20160401,000000,4.51,4.75,4.51,4.65,1533,0
+CPIX.US,D,20160404,000000,4.7,4.8,4.67,4.67,13345,0
+CPIX.US,D,20160405,000000,4.69,4.7,4.65,4.65,7099,0
+CPIX.US,D,20160406,000000,4.6899,4.6899,4.49,4.54,21034,0
+CPIX.US,D,20160408,000000,4.42,4.67,4.4,4.43,36401,0
+CPIX.US,D,20160411,000000,4.59,4.59,4.33,4.38,4432,0
+CPIX.US,D,20160412,000000,4.33,4.53,4.33,4.45,2769,0
+CPIX.US,D,20160413,000000,4.46,4.592,4.46,4.48,13950,0
+CPIX.US,D,20160414,000000,4.71,4.74,4.5,4.65,6826,0
+CPIX.US,D,20160415,000000,4.6456,4.68,4.64,4.64,18868,0
+CPIX.US,D,20160418,000000,4.65,4.67,4.65,4.65,18828,0
+CPIX.US,D,20160419,000000,4.69,4.7,4.65,4.69,12414,0
+CPIX.US,D,20160420,000000,4.7,4.72,4.65,4.67,8660,0
+CPIX.US,D,20160421,000000,4.72,4.72,4.65,4.7,10650,0
+CPIX.US,D,20160422,000000,4.69,4.72,4.53,4.65,29786,0
+CPIX.US,D,20160425,000000,4.72,4.72,4.65,4.71,7350,0
+CPIX.US,D,20160426,000000,4.71,4.75,4.68,4.68,12072,0
+CPIX.US,D,20160427,000000,4.65,4.71,4.65,4.7,10578,0
+CPIX.US,D,20160428,000000,4.74,4.86,4.68,4.73,49076,0
+CPIX.US,D,20160429,000000,4.714,4.75,4.69,4.74,31526,0
+CPIX.US,D,20160502,000000,4.8,4.81,4.71,4.71,9594,0
+CPIX.US,D,20160503,000000,4.78,4.8,4.75,4.76,7445,0
+CPIX.US,D,20160504,000000,4.71,4.75,4.71,4.72,2735,0
+CPIX.US,D,20160505,000000,4.71,4.77,4.68,4.73,4581,0
+CPIX.US,D,20160506,000000,4.73,4.78,4.7,4.7,3700,0
+CPIX.US,D,20160509,000000,4.615,4.77,4.615,4.71,6665,0
+CPIX.US,D,20160510,000000,4.715,4.89,4.71,4.89,14021,0
+CPIX.US,D,20160511,000000,4.86,4.86,4.61,4.61,8403,0
+CPIX.US,D,20160512,000000,4.66,4.708,4.53,4.53,10725,0
+CPIX.US,D,20160513,000000,4.6,4.6001,4.55,4.59,17878,0
+CPIX.US,D,20160516,000000,4.56,4.6,4.54,4.5604,8815,0
+CPIX.US,D,20160517,000000,4.56,4.56,4.52,4.52,8084,0
+CPIX.US,D,20160518,000000,4.62,4.67,4.53,4.55,4019,0
+CPIX.US,D,20160519,000000,4.53,4.55,4.5,4.52,1691,0
+CPIX.US,D,20160520,000000,4.71,4.71,4.5,4.51,6923,0
+CPIX.US,D,20160523,000000,4.5,4.5,4.27,4.39,82190,0
+CPIX.US,D,20160524,000000,4.42,4.54,4.41,4.51,4964,0
+CPIX.US,D,20160525,000000,4.6,4.6,4.5,4.55,13342,0
+CPIX.US,D,20160526,000000,4.635,4.635,4.51,4.56,5592,0
+CPIX.US,D,20160527,000000,4.6,4.6,4.5301,4.56,2900,0
+CPIX.US,D,20160531,000000,4.69,4.69,4.55,4.55,1904,0
+CPIX.US,D,20160601,000000,4.6783,4.6783,4.52,4.52,10759,0
+CPIX.US,D,20160602,000000,4.55,4.55,4.51,4.52,14312,0
+CPIX.US,D,20160603,000000,4.6441,4.6441,4.55,4.55,1639,0
+CPIX.US,D,20160606,000000,4.56,4.65,4.45,4.45,6348,0
+CPIX.US,D,20160607,000000,4.45,4.54,4.45,4.48,2914,0
+CPIX.US,D,20160608,000000,4.62,4.62,4.46,4.46,684,0
+CPIX.US,D,20160609,000000,4.5,4.5899,4.46,4.5899,22362,0
+CPIX.US,D,20160610,000000,4.67,4.67,4.54,4.54,1408,0
+CPIX.US,D,20160613,000000,4.55,4.63,4.5,4.51,1105,0
+CPIX.US,D,20160614,000000,4.55,4.55,4.5,4.55,6747,0
+CPIX.US,D,20160615,000000,4.52,4.55,4.5,4.5,1777,0
+CPIX.US,D,20160616,000000,4.49,4.51,4.48,4.5,2700,0
+CPIX.US,D,20160617,000000,4.49,4.57,4.49,4.57,8644,0
+CPIX.US,D,20160620,000000,4.52,4.6,4.5,4.59,42728,0
+CPIX.US,D,20160621,000000,4.51,4.59,4.51,4.59,364,0
+CPIX.US,D,20160622,000000,4.599,4.6,4.5,4.5,1600,0
+CPIX.US,D,20160623,000000,4.54,4.57,4.51,4.51,2001,0
+CPIX.US,D,20160624,000000,4.5,4.57,4.5,4.5,1170,0
+CPIX.US,D,20160627,000000,4.47,4.56,4.47,4.47,45101,0
+CPIX.US,D,20160628,000000,4.5,4.55,4.5,4.51,15909,0
+CPIX.US,D,20160629,000000,4.49,4.556,4.46,4.5,11497,0
+CPIX.US,D,20160630,000000,4.5,4.52,4.4734,4.5,4955,0
+CPIX.US,D,20160701,000000,4.5,4.57,4.49,4.535,9028,0
+CPIX.US,D,20160705,000000,4.61,4.64,4.58,4.58,1178,0
+CPIX.US,D,20160706,000000,4.62,4.62,4.6,4.6,3100,0
+CPIX.US,D,20160707,000000,4.58,4.68,4.58,4.65,6554,0
+CPIX.US,D,20160708,000000,4.62,4.69,4.62,4.64,9204,0
+CPIX.US,D,20160711,000000,4.65,4.69,4.59,4.68,8902,0
+CPIX.US,D,20160712,000000,4.53,4.7,4.53,4.7,2800,0
+CPIX.US,D,20160713,000000,4.65,4.69,4.65,4.69,2879,0
+CPIX.US,D,20160714,000000,4.65,4.69,4.65,4.67,4899,0
+CPIX.US,D,20160715,000000,4.7,4.7,4.65,4.65,910,0
+CPIX.US,D,20160718,000000,4.69,4.69,4.66,4.66,19380,0
+CPIX.US,D,20160719,000000,4.68,5.14,4.61,4.65,5600,0
+CPIX.US,D,20160720,000000,4.68,4.8,4.65,4.8,5300,0
+CPIX.US,D,20160721,000000,4.81,4.89,4.65,4.73,10900,0
+CPIX.US,D,20160722,000000,4.805,4.805,4.67,4.67,400,0
+CPIX.US,D,20160725,000000,4.64,4.82,4.64,4.82,300,0
+CPIX.US,D,20160726,000000,4.73,4.8138,4.6,4.7,22183,0
+CPIX.US,D,20160727,000000,4.75,4.83,4.66,4.69,14679,0
+CPIX.US,D,20160728,000000,4.739,4.739,4.7,4.7,600,0
+CPIX.US,D,20160729,000000,4.85,4.99,4.5001,4.85,9150,0
+CPIX.US,D,20160801,000000,4.74,4.775,4.63,4.65,6692,0
+CPIX.US,D,20160802,000000,4.66,4.66,4.47,4.58,4836,0
+CPIX.US,D,20160803,000000,4.61,4.796,4.46,4.56,39678,0
+CPIX.US,D,20160804,000000,4.57,4.69,4.55,4.6,12806,0
+CPIX.US,D,20160805,000000,4.63,4.75,4.51,4.63,64004,0
+CPIX.US,D,20160808,000000,4.68,5,4.61,4.62,55276,0
+CPIX.US,D,20160809,000000,4.6,4.74,4.555,4.56,9516,0
+CPIX.US,D,20160810,000000,4.55,4.59,4.535,4.55,2732,0
+CPIX.US,D,20160811,000000,4.52,4.6,4.52,4.58,1800,0
+CPIX.US,D,20160812,000000,4.53,4.537,4.4,4.45,8886,0
+CPIX.US,D,20160815,000000,4.42,4.54,4.42,4.5,7882,0
+CPIX.US,D,20160816,000000,4.49,4.63,4.465,4.61,4958,0
+CPIX.US,D,20160817,000000,4.55,4.65,4.55,4.56,2978,0
+CPIX.US,D,20160818,000000,4.56,4.56,4.56,4.56,100,0
+CPIX.US,D,20160819,000000,4.58,4.64,4.55,4.6,47308,0
+CPIX.US,D,20160822,000000,4.68,4.68,4.55,4.56,12887,0
+CPIX.US,D,20160823,000000,4.68,4.68,4.5501,4.65,2593,0
+CPIX.US,D,20160826,000000,4.51,4.52,4.43,4.45,34605,0
+CPIX.US,D,20160829,000000,4.56,4.6163,4.55,4.61,3350,0
+CPIX.US,D,20160830,000000,4.6,4.6,4.5,4.5,31085,0
+CPIX.US,D,20160831,000000,4.48,4.626,4.4584,4.6,29931,0
+CPIX.US,D,20160901,000000,4.61,4.65,4.58,4.58,4200,0
+CPIX.US,D,20160902,000000,4.69,4.69,4.6,4.62,3418,0
+CPIX.US,D,20160906,000000,4.7,4.7,4.62,4.7,1821,0
+CPIX.US,D,20160907,000000,4.4601,4.8,4.4601,4.8,27138,0
+CPIX.US,D,20160908,000000,4.79,4.8,4.75,4.8,3262,0
+CPIX.US,D,20160909,000000,4.583,4.79,4.583,4.79,600,0
+CPIX.US,D,20160912,000000,4.79,4.97,4.79,4.97,31568,0
+CPIX.US,D,20160913,000000,4.98,4.9905,4.98,4.9905,537,0
+CPIX.US,D,20160914,000000,4.99,4.99,4.91,4.94,1000,0
+CPIX.US,D,20160915,000000,4.821,4.99,4.8201,4.99,3000,0
+CPIX.US,D,20160916,000000,4.96,5,4.9,4.99,3053,0
+CPIX.US,D,20160919,000000,4.96,4.96,4.8,4.85,10290,0
+CPIX.US,D,20160920,000000,4.88,4.96,4.88,4.96,924,0
+CPIX.US,D,20160921,000000,4.97,4.97,4.9,4.9,1823,0
+CPIX.US,D,20160922,000000,4.95,5.0245,4.9,5,28733,0
+CPIX.US,D,20160923,000000,4.98,4.98,4.98,4.98,200,0
+CPIX.US,D,20160926,000000,4.93,4.93,4.67,4.67,1400,0
+CPIX.US,D,20160927,000000,4.8,4.95,4.8,4.95,1900,0
+CPIX.US,D,20160928,000000,4.87,4.91,4.85,4.91,13365,0
+CPIX.US,D,20160929,000000,4.94,4.99,4.83,4.86,9736,0
+CPIX.US,D,20160930,000000,4.92,5.02,4.92,5.01,14043,0
+CPIX.US,D,20161003,000000,5.04,5.04,4.99,5.01,8560,0
+CPIX.US,D,20161004,000000,5,5.09,4.95,5.02,28782,0
+CPIX.US,D,20161005,000000,5.08,5.08,5.01,5.01,1966,0
+CPIX.US,D,20161006,000000,4.9601,5.07,4.9601,5.01,2504,0
+CPIX.US,D,20161007,000000,5.04,5.04,5,5.02,1473,0
+CPIX.US,D,20161010,000000,5.01,5.09,5.01,5.045,300,0
+CPIX.US,D,20161011,000000,4.98,5.08,4.98,5.02,2195,0
+CPIX.US,D,20161012,000000,4.95,4.98,4.95,4.96,3106,0
+CPIX.US,D,20161013,000000,4.92,5.07,4.87,4.95,12838,0
+CPIX.US,D,20161014,000000,4.87,4.98,4.87,4.96,3998,0
+CPIX.US,D,20161017,000000,4.93,4.95,4.87,4.87,10455,0
+CPIX.US,D,20161018,000000,4.92,4.95,4.85,4.9,3752,0
+CPIX.US,D,20161019,000000,4.91,4.95,4.85,4.95,4500,0
+CPIX.US,D,20161020,000000,4.9,4.97,4.85,4.97,15319,0
+CPIX.US,D,20161021,000000,4.94,4.95,4.76,4.93,16842,0
+CPIX.US,D,20161024,000000,4.91,4.91,4.71,4.8,26925,0
+CPIX.US,D,20161025,000000,4.68,4.8484,4.6,4.8,17520,0
+CPIX.US,D,20161026,000000,4.73,4.8,4.66,4.7,9000,0
+CPIX.US,D,20161027,000000,4.68,4.8,4.6,4.76,27422,0
+CPIX.US,D,20161028,000000,4.85,4.85,4.62,4.8,25119,0
+CPIX.US,D,20161031,000000,4.86,4.87,4.74,4.75,7065,0
+CPIX.US,D,20161101,000000,4.77,4.77,4.73,4.7442,3644,0
+CPIX.US,D,20161102,000000,4.87,5.01,4.87,5,79625,0
+CPIX.US,D,20161103,000000,5.01,5.08,5,5.03,28016,0
+CPIX.US,D,20161104,000000,5.06,5.06,4.97,4.97,2941,0
+CPIX.US,D,20161107,000000,4.93,5.0896,4.93,5.0001,13082,0
+CPIX.US,D,20161108,000000,4.99,5.17,4.95,4.97,9169,0
+CPIX.US,D,20161109,000000,5.0499,5.19,5.0499,5.12,4100,0
+CPIX.US,D,20161110,000000,5.1,5.18,5,5.08,14915,0
+CPIX.US,D,20161111,000000,5,5.08,4.95,4.98,16965,0
+CPIX.US,D,20161114,000000,4.98,5.18,4.98,5,22468,0
+CPIX.US,D,20161115,000000,4.98,5.06,4.97,5,31608,0
+CPIX.US,D,20161116,000000,5.05,5.425,5.05,5.34,87426,0
+CPIX.US,D,20161117,000000,5.54,5.635,5.3882,5.41,58194,0
+CPIX.US,D,20161118,000000,5.5,5.54,5.4501,5.5,26656,0
+CPIX.US,D,20161121,000000,5.52,5.52,5.4643,5.49,25418,0
+CPIX.US,D,20161122,000000,5.4,5.577,5.4,5.5,23636,0
+CPIX.US,D,20161123,000000,5.43,5.735,5.43,5.6,24326,0
+CPIX.US,D,20161125,000000,5.6,5.63,5.5,5.59,14105,0
+CPIX.US,D,20161128,000000,5.7108,5.7108,5.5,5.54,9452,0
+CPIX.US,D,20161129,000000,5.55,5.57,5.5335,5.54,8089,0
+CPIX.US,D,20161130,000000,5.55,5.6,5.5,5.501,5864,0
+CPIX.US,D,20161201,000000,5.549,5.61,5.4,5.44,29373,0
+CPIX.US,D,20161202,000000,5.46,5.59,5.46,5.51,16889,0
+CPIX.US,D,20161205,000000,5.5024,6,5.5,5.72,75774,0
+CPIX.US,D,20161206,000000,5.77,5.77,5.39,5.56,91939,0
+CPIX.US,D,20161207,000000,5.55,5.6,5.52,5.55,14006,0
+CPIX.US,D,20161208,000000,5.75,5.75,5.34,5.6,24229,0
+CPIX.US,D,20161209,000000,5.55,5.55,5.46,5.5,9784,0
+CPIX.US,D,20161212,000000,5.405,5.655,5.34,5.6,15302,0
+CPIX.US,D,20161213,000000,5.778,5.81,5.41,5.52,43077,0
+CPIX.US,D,20161214,000000,5.57,5.6,5.5,5.52,9358,0
+CPIX.US,D,20161215,000000,5.5154,5.5154,5.43,5.47,8356,0
+CPIX.US,D,20161216,000000,5.4347,5.545,5.37,5.52,13661,0
+CPIX.US,D,20161219,000000,5.45,5.45,5.27,5.31,1183,0
+CPIX.US,D,20161220,000000,5.157,5.55,5.156,5.46,34392,0
+CPIX.US,D,20161221,000000,5.39,5.535,5.2801,5.5,23505,0
+CPIX.US,D,20161222,000000,5.48,5.49,5.4,5.4,6273,0
+CPIX.US,D,20161223,000000,5.44,5.45,5.4,5.415,5906,0
+CPIX.US,D,20161227,000000,5.4001,5.5,5.4,5.46,4519,0
+CPIX.US,D,20161228,000000,5.4,5.46,5.3,5.46,21897,0
+CPIX.US,D,20161229,000000,5.402,5.54,5.402,5.54,6720,0
+CPIX.US,D,20161230,000000,5.58,5.68,5.5,5.5,8209,0
+CPIX.US,D,20170103,000000,5.55,5.86,5.545,5.86,11728,0
+CPIX.US,D,20170104,000000,5.91,5.94,5.87,5.87,19203,0
+CPIX.US,D,20170105,000000,5.9,6.04,5.9,6.01,11547,0
+CPIX.US,D,20170106,000000,6.05,6.05,5.721,5.85,15925,0
+CPIX.US,D,20170109,000000,5.9,6.02,5.9,5.94,10464,0
+CPIX.US,D,20170110,000000,5.96,6.04,5.94,5.94,2485,0
+CPIX.US,D,20170111,000000,5.94,5.9575,5.8401,5.9,12412,0
+CPIX.US,D,20170112,000000,5.76,5.8,5.66,5.78,9647,0
+CPIX.US,D,20170113,000000,5.78,5.88,5.72,5.82,6902,0
+CPIX.US,D,20170117,000000,5.552,5.88,5.552,5.88,3725,0
+CPIX.US,D,20170118,000000,5.8169,5.91,5.8169,5.91,3516,0
+CPIX.US,D,20170119,000000,5.741,5.9,5.741,5.9,5717,0
+CPIX.US,D,20170120,000000,5.92,5.95,5.8,5.9,6435,0
+CPIX.US,D,20170123,000000,5.94,5.945,5.85,5.86,3836,0
+CPIX.US,D,20170124,000000,5.87,5.87,5.7776,5.87,20037,0
+CPIX.US,D,20170126,000000,5.92,6.7092,5.905,6.25,101475,0
+CPIX.US,D,20170127,000000,6.27,6.4,6.27,6.33,24207,0
+CPIX.US,D,20170130,000000,6.52,6.7293,6.25,6.28,14766,0
+CPIX.US,D,20170131,000000,6.29,6.355,6.16,6.16,3027,0
+CPIX.US,D,20170201,000000,6.16,6.25,6.16,6.24,108965,0
+CPIX.US,D,20170202,000000,6.2,6.26,6.09,6.14,121286,0
+CPIX.US,D,20170203,000000,6.19,6.215,6.07,6.15,8214,0
+CPIX.US,D,20170206,000000,6.33,6.39,6.03,6.14,3844,0
+CPIX.US,D,20170207,000000,6.45,6.45,6.055,6.08,14506,0
+CPIX.US,D,20170208,000000,6.03,6.22,6.03,6.06,7283,0
+CPIX.US,D,20170209,000000,6.09,6.14,6.09,6.1,2091,0
+CPIX.US,D,20170210,000000,6.1,6.15,6.02,6.02,29956,0
+CPIX.US,D,20170213,000000,6.08,6.23,6.039,6.08,4969,0
+CPIX.US,D,20170214,000000,6.05,6.29,6.05,6.06,11929,0
+CPIX.US,D,20170215,000000,6.04,6.1299,5.7,5.7,16165,0
+CPIX.US,D,20170216,000000,5.8247,5.8247,5.73,5.73,7853,0
+CPIX.US,D,20170217,000000,5.68,5.75,5.62,5.71,60515,0
+CPIX.US,D,20170221,000000,5.65,5.79,5.59,5.59,7257,0
+CPIX.US,D,20170222,000000,5.53,5.78,5.3,5.78,73637,0
+CPIX.US,D,20170223,000000,5.5266,5.77,5.5266,5.71,11818,0
+CPIX.US,D,20170224,000000,5.72,5.75,5.5794,5.5794,5189,0
+CPIX.US,D,20170227,000000,5.67,5.71,5.4,5.7,10800,0
+CPIX.US,D,20170228,000000,5.41,5.65,5.36,5.65,46074,0
+CPIX.US,D,20170301,000000,5.7,5.74,5.3,5.62,81225,0
+CPIX.US,D,20170302,000000,5.4,5.6,5.36,5.6,11552,0
+CPIX.US,D,20170303,000000,5.6,5.68,5.2801,5.58,17286,0
+CPIX.US,D,20170307,000000,5.6,5.6,5.53,5.58,26031,0
+CPIX.US,D,20170308,000000,5.56,5.7,5.4,5.63,108799,0
+CPIX.US,D,20170309,000000,5.74,6.17,5.63,6.11,50822,0
+CPIX.US,D,20170310,000000,6.02,6.29,5.95,6.2,22522,0
+CPIX.US,D,20170313,000000,6.34,6.3589,6.08,6.24,6502,0
+CPIX.US,D,20170314,000000,6.3,6.3,6.03,6.21,6555,0
+CPIX.US,D,20170315,000000,6.34,6.4,6.07,6.35,33217,0
+CPIX.US,D,20170316,000000,6.5,6.64,6.452,6.55,51643,0
+CPIX.US,D,20170317,000000,6.356,6.49,6.356,6.45,10185,0
+CPIX.US,D,20170320,000000,6.2675,6.55,6.26,6.4,6395,0
+CPIX.US,D,20170321,000000,6.1202,6.4063,6.12,6.32,5102,0
+CPIX.US,D,20170322,000000,6.2101,6.32,6.08,6.2699,40414,0
+CPIX.US,D,20170323,000000,6.6,6.6,6.32,6.38,1809,0
+CPIX.US,D,20170324,000000,6.42,6.4521,6.2485,6.39,7067,0
+CPIX.US,D,20170327,000000,6.35,6.56,6.3301,6.5,27281,0
+CPIX.US,D,20170328,000000,6.7,7.48,6.55,7.06,98077,0
+CPIX.US,D,20170329,000000,7.1,7.39,6.95,6.96,56909,0
+CPIX.US,D,20170330,000000,7,7,6.83,6.98,1884,0
+CPIX.US,D,20170331,000000,6.6,7,5.98,6.94,11042,0
+CPIX.US,D,20170403,000000,6.8,7.1,6.74,6.95,16148,0
+CPIX.US,D,20170404,000000,7,7.12,6.96,7.05,2268,0
+CPIX.US,D,20170405,000000,6.9,6.9,6.57,6.57,3443,0
+CPIX.US,D,20170406,000000,6.68,6.75,6.68,6.74,1727,0
+CPIX.US,D,20170407,000000,6.4707,6.9,6.4707,6.68,26772,0
+CPIX.US,D,20170410,000000,6.65,6.67,6.5,6.51,4144,0
+CPIX.US,D,20170411,000000,6.62,6.64,6.47,6.47,2688,0
+CPIX.US,D,20170413,000000,6.4622,6.58,6.43,6.5,6349,0
+CPIX.US,D,20170417,000000,6.41,6.55,6.28,6.4,18715,0
+CPIX.US,D,20170418,000000,6.25,6.58,6.25,6.38,2418,0
+CPIX.US,D,20170419,000000,6.0902,6.39,6.0902,6.2,2638,0
+CPIX.US,D,20170420,000000,6.276,6.34,6.2,6.25,14438,0
+CPIX.US,D,20170421,000000,6.2,6.24,5.67,5.94,21322,0
+CPIX.US,D,20170424,000000,6.02,6.03,5.94,5.95,11389,0
+CPIX.US,D,20170425,000000,6.01,6.07,5.96,5.99,1479,0
+CPIX.US,D,20170426,000000,5.87,6.1,5.87,5.96,11441,0
+CPIX.US,D,20170427,000000,6.05,6.05,5.92,5.92,505,0
+CPIX.US,D,20170428,000000,5.96,5.96,5.83,5.83,2634,0
+CPIX.US,D,20170501,000000,5.87,5.9803,5.84,5.84,3119,0
+CPIX.US,D,20170502,000000,5.88,5.95,5.79,5.79,10700,0
+CPIX.US,D,20170503,000000,5.6967,5.98,5.6967,5.92,2547,0
+CPIX.US,D,20170504,000000,5.93,5.96,5.88,5.88,9710,0
+CPIX.US,D,20170505,000000,5.85,6,5.8,5.8,8060,0
+CPIX.US,D,20170508,000000,5.84,5.89,5.46,5.56,29225,0
+CPIX.US,D,20170509,000000,5.39,6.18,5.39,6.1629,365916,0
+CPIX.US,D,20170510,000000,6.17,6.2099,6.14,6.14,9654,0
+CPIX.US,D,20170511,000000,6.07,6.19,5.965,6.1672,16759,0
+CPIX.US,D,20170512,000000,6.15,6.84,6.15,6.41,24089,0
+CPIX.US,D,20170515,000000,6.175,6.4938,6.06,6.36,51241,0
+CPIX.US,D,20170516,000000,6.5,6.66,6.36,6.64,46828,0
+CPIX.US,D,20170517,000000,6.63,6.77,6.09,6.65,66179,0
+CPIX.US,D,20170518,000000,6.7,6.96,6.62,6.9,33163,0
+CPIX.US,D,20170519,000000,6.92,7.1,6.19,6.53,14614,0
+CPIX.US,D,20170522,000000,6.58,7,6.36,7,4423,0
+CPIX.US,D,20170523,000000,6.98,7.07,6.97,7.02,7510,0
+CPIX.US,D,20170524,000000,7.04,7.0699,6.95,7.03,2390,0
+CPIX.US,D,20170525,000000,7.05,7.05,6.97,6.97,2475,0
+CPIX.US,D,20170526,000000,7,7.14,6.51,7.06,32276,0
+CPIX.US,D,20170530,000000,7.08,7.08,6.906,6.95,2595,0
+CPIX.US,D,20170531,000000,7.01,7.07,6.905,6.905,6613,0
+CPIX.US,D,20170601,000000,6.9,7.08,6.86,6.92,23117,0
+CPIX.US,D,20170602,000000,7,7.08,6.93,6.94,32985,0
+CPIX.US,D,20170605,000000,6.96,7.08,6.8101,7,11048,0
+CPIX.US,D,20170606,000000,7,7.08,6.89,6.95,6716,0
+CPIX.US,D,20170607,000000,6.98,7.15,6.825,7.01,7560,0
+CPIX.US,D,20170608,000000,7.0445,7.0445,6.94,7,3855,0
+CPIX.US,D,20170609,000000,6.92,7.07,6.91,7.07,6184,0
+CPIX.US,D,20170612,000000,6.9,7.05,6.81,6.92,3374,0
+CPIX.US,D,20170613,000000,6.722,7.07,6.68,7.0499,2445,0
+CPIX.US,D,20170614,000000,6.91,7.04,6.865,7.03,6718,0
+CPIX.US,D,20170615,000000,6.7501,6.99,6.75,6.91,10265,0
+CPIX.US,D,20170616,000000,7.05,7.05,6.9,6.96,2222,0
+CPIX.US,D,20170619,000000,6.92,7.04,6.9,6.9,1904,0
+CPIX.US,D,20170620,000000,6.86,6.92,6.86,6.92,2604,0
+CPIX.US,D,20170621,000000,6.9205,7.03,6.9,6.95,4835,0
+CPIX.US,D,20170622,000000,6.97,7.08,6.9688,7.04,14093,0
+CPIX.US,D,20170623,000000,7.01,7.08,6.86,6.9,27189,0
+CPIX.US,D,20170626,000000,6.964,7.04,6.9,6.9,7249,0
+CPIX.US,D,20170627,000000,6.9,6.9001,6.88,6.9,6993,0
+CPIX.US,D,20170628,000000,6.95,7.08,6.92,6.92,25518,0
+CPIX.US,D,20170629,000000,7.05,7.08,6.93,6.93,17701,0
+CPIX.US,D,20170630,000000,7.07,7.08,7,7,22804,0
+CPIX.US,D,20170703,000000,7.07,7.12,6.9,6.93,108974,0
+CPIX.US,D,20170705,000000,6.908,7.05,6.631,6.91,30691,0
+CPIX.US,D,20170706,000000,6.85,7.05,6.85,7,10927,0
+CPIX.US,D,20170707,000000,6.98,7.08,6.94,7.05,12290,0
+CPIX.US,D,20170710,000000,7.07,7.22,6.87,6.9,45301,0
+CPIX.US,D,20170711,000000,7.25,7.49,7.02,7.02,10180,0
+CPIX.US,D,20170712,000000,6.99,7.08,6.9,7.02,11361,0
+CPIX.US,D,20170713,000000,6.92,7.07,6.91,6.99,6007,0
+CPIX.US,D,20170714,000000,6.92,7.08,6.92,7.02,6989,0
+CPIX.US,D,20170717,000000,7.03,7.049,6.92,6.9301,10055,0
+CPIX.US,D,20170718,000000,6.9,6.99,6.89,6.99,8596,0
+CPIX.US,D,20170719,000000,6.99,6.99,6.9,6.93,6792,0
+CPIX.US,D,20170720,000000,6.9,6.9,6.74,6.88,5835,0
+CPIX.US,D,20170721,000000,6.73,7.05,6.64,7.0101,35339,0
+CPIX.US,D,20170724,000000,7.05,7.08,6.97,7.02,5516,0
+CPIX.US,D,20170725,000000,6.63,7.08,6.63,7,7795,0
+CPIX.US,D,20170726,000000,6.905,7.06,6.905,7,7890,0
+CPIX.US,D,20170727,000000,7.04,7.09,7,7,16961,0
+CPIX.US,D,20170728,000000,6.7332,7.05,6.661,6.82,10679,0
+CPIX.US,D,20170731,000000,6.8203,6.9698,6.71,6.72,14242,0
+CPIX.US,D,20170801,000000,6.78,6.92,6.56,6.9,43008,0
+CPIX.US,D,20170802,000000,6.7851,7.0699,6.77,6.84,11670,0
+CPIX.US,D,20170803,000000,6.712,6.94,6.712,6.8,4068,0
+CPIX.US,D,20170804,000000,6.56,6.96,6.56,6.74,14927,0
+CPIX.US,D,20170807,000000,6.86,6.91,6.6,6.9,12793,0
+CPIX.US,D,20170808,000000,6.77,7.06,6.77,6.84,4597,0
+CPIX.US,D,20170809,000000,6.9,6.9,6.5509,6.66,13483,0
+CPIX.US,D,20170810,000000,6.6,6.71,6.325,6.47,17896,0
+CPIX.US,D,20170811,000000,6.39,6.66,6.39,6.66,5940,0
+CPIX.US,D,20170814,000000,6.78,6.8,6.59,6.69,11207,0
+CPIX.US,D,20170815,000000,6.64,6.66,6.55,6.59,13843,0
+CPIX.US,D,20170816,000000,6.59,6.67,6.44,6.63,19161,0
+CPIX.US,D,20170817,000000,6.66,6.73,6.2594,6.73,33621,0
+CPIX.US,D,20170818,000000,6.67,6.91,6.62,6.89,7182,0
+CPIX.US,D,20170821,000000,6.945,6.98,6.641,6.86,2324,0
+CPIX.US,D,20170822,000000,6.641,6.96,6.641,6.87,2080,0
+CPIX.US,D,20170823,000000,6.79,6.85,6.64,6.64,5139,0
+CPIX.US,D,20170824,000000,6.9,7.03,6.6847,6.81,26787,0
+CPIX.US,D,20170825,000000,6.71,7.13,6.6967,7.1,25542,0
+CPIX.US,D,20170828,000000,7.04,7.25,6.99,7.09,57345,0
+CPIX.US,D,20170829,000000,7.14,7.215,7.07,7.1,15509,0
+CPIX.US,D,20170830,000000,7.2,7.23,6.86,6.86,5698,0
+CPIX.US,D,20170831,000000,7.49,7.49,7.01,7.01,7049,0
+CPIX.US,D,20170901,000000,7.21,7.21,7.01,7.01,2598,0
+CPIX.US,D,20170905,000000,6.91,7.18,6.91,7.05,10522,0
+CPIX.US,D,20170906,000000,6.62,7.16,6.505,6.96,12544,0
+CPIX.US,D,20170907,000000,6.98,7.0871,6.84,6.94,14077,0
+CPIX.US,D,20170908,000000,6.99,7.05,6.79,6.79,7736,0
+CPIX.US,D,20170911,000000,6.98,7.08,6.87,6.91,5399,0
+CPIX.US,D,20170912,000000,6.845,7.0662,6.82,6.91,33475,0
+CPIX.US,D,20170913,000000,6.7499,6.97,6.7499,6.79,20731,0
+CPIX.US,D,20170914,000000,6.9,6.99,6.62,6.67,2881,0
+CPIX.US,D,20170915,000000,6.79,7,6.54,6.85,38093,0
+CPIX.US,D,20170918,000000,6.8,7.0641,6.8,6.98,25836,0
+CPIX.US,D,20170919,000000,6.92,7.16,6.92,7.09,12478,0
+CPIX.US,D,20170920,000000,7.0501,7.18,6.98,7.06,5639,0
+CPIX.US,D,20170921,000000,7.09,7.2,7.08,7.12,6879,0
+CPIX.US,D,20170922,000000,6.9748,7.21,6.84,7.2,11658,0
+CPIX.US,D,20170925,000000,6.28,7.3201,6.25,7.21,14862,0
+CPIX.US,D,20170926,000000,7.061,7.19,7.05,7.06,6968,0
+CPIX.US,D,20170927,000000,7.05,7.27,6.79,7.17,18443,0
+CPIX.US,D,20170928,000000,7.06,7.24,7.04,7.04,13976,0
+CPIX.US,D,20170929,000000,7.1,7.19,7.06,7.06,7744,0
+CPIX.US,D,20171002,000000,7.0651,7.2142,7.05,7.06,8483,0
+CPIX.US,D,20171003,000000,7.05,7.22,7.05,7.07,11986,0
+CPIX.US,D,20171004,000000,7.22,7.22,7.05,7.05,22127,0
+CPIX.US,D,20171005,000000,7.11,7.125,6.79,6.79,5516,0
+CPIX.US,D,20171006,000000,6.95,7.15,6.95,7.09,7969,0
+CPIX.US,D,20171009,000000,7.1257,7.1798,7.11,7.13,8403,0
+CPIX.US,D,20171010,000000,7.13,7.3608,7.13,7.27,19676,0
+CPIX.US,D,20171011,000000,7.22,7.4433,7.07,7.07,9775,0
+CPIX.US,D,20171012,000000,7.15,7.46,7.15,7.25,4955,0
+CPIX.US,D,20171013,000000,7.34,7.35,7.06,7.06,2851,0
+CPIX.US,D,20171016,000000,7.08,7.279,7.0601,7.23,3928,0
+CPIX.US,D,20171017,000000,7.27,7.28,7.05,7.21,2981,0
+CPIX.US,D,20171018,000000,7.3,7.3299,7.24,7.26,12835,0
+CPIX.US,D,20171019,000000,7.17,7.17,7.1,7.16,2127,0
+CPIX.US,D,20171020,000000,7.33,7.607,7.31,7.4,25275,0
+CPIX.US,D,20171023,000000,7.34,7.42,7.15,7.15,10580,0
+CPIX.US,D,20171024,000000,7.23,7.23,7.15,7.23,2156,0
+CPIX.US,D,20171025,000000,7.2,7.4,7.05,7.06,6268,0
+CPIX.US,D,20171026,000000,7.27,7.27,7.05,7.23,3802,0
+CPIX.US,D,20171027,000000,7.39,7.4,7.17,7.36,130296,0
+CPIX.US,D,20171030,000000,7.4,7.4,7.1844,7.33,18525,0
+CPIX.US,D,20171031,000000,7.33,7.48,7.2701,7.46,8474,0
+CPIX.US,D,20171101,000000,7.375,7.4944,7.3418,7.42,2110,0
+CPIX.US,D,20171102,000000,7.49,7.77,7.49,7.77,4239,0
+CPIX.US,D,20171103,000000,7.63,7.76,7.47,7.49,3542,0
+CPIX.US,D,20171106,000000,7.6136,7.899,7.395,7.4,1608,0
+CPIX.US,D,20171107,000000,7.45,7.505,7.27,7.4,13334,0
+CPIX.US,D,20171108,000000,7.4,7.43,7.25,7.4,33672,0
+CPIX.US,D,20171109,000000,7.38,7.6,7.38,7.6,5971,0
+CPIX.US,D,20171110,000000,7.42,7.77,7.42,7.73,4537,0
+CPIX.US,D,20171113,000000,7.52,7.95,7.52,7.88,9094,0
+CPIX.US,D,20171114,000000,7.84,7.95,7.701,7.94,5110,0
+CPIX.US,D,20171115,000000,7.74,7.95,7.4,7.44,11669,0
+CPIX.US,D,20171116,000000,7.57,7.9,7.46,7.63,8865,0
+CPIX.US,D,20171117,000000,7.54,7.77,7.54,7.77,7641,0
+CPIX.US,D,20171120,000000,7.71,7.7299,7.41,7.54,12917,0
+CPIX.US,D,20171121,000000,7.49,7.6899,7.42,7.48,7325,0
+CPIX.US,D,20171122,000000,7.55,7.9599,7.51,7.9599,7772,0
+CPIX.US,D,20171124,000000,7.84,7.84,7.48,7.66,1770,0
+CPIX.US,D,20171127,000000,7.67,7.959,7.47,7.63,3132,0
+CPIX.US,D,20171128,000000,7.58,7.6725,7.49,7.59,4364,0
+CPIX.US,D,20171129,000000,7.63,7.675,7.4301,7.4958,12938,0
+CPIX.US,D,20171130,000000,7.55,7.685,7.31,7.31,14201,0
+CPIX.US,D,20171201,000000,7.3,7.69,7.3,7.6,12663,0
+CPIX.US,D,20171204,000000,7.5337,7.7,7.31,7.31,13085,0
+CPIX.US,D,20171205,000000,7.4,7.6,7.25,7.25,8011,0
+CPIX.US,D,20171206,000000,7.47,7.47,7.23,7.23,343,0
+CPIX.US,D,20171207,000000,7.23,7.24,7.01,7.15,5194,0
+CPIX.US,D,20171208,000000,7.25,7.2501,7.07,7.1443,6757,0
+CPIX.US,D,20171211,000000,7.1023,7.55,7.1,7.2,3954,0
+CPIX.US,D,20171212,000000,7.2255,7.47,7.2255,7.47,679,0
+CPIX.US,D,20171213,000000,7.6,7.6,7.36,7.48,4051,0
+CPIX.US,D,20171214,000000,7.39,7.44,7.15,7.2199,3868,0
+CPIX.US,D,20171215,000000,7.11,7.46,7.11,7.11,6889,0
+CPIX.US,D,20171218,000000,7.34,7.34,7.34,7.34,232,0
+CPIX.US,D,20171220,000000,7.0001,7.29,7,7.29,10076,0
+CPIX.US,D,20171221,000000,7.31,7.5,7.29,7.35,3563,0
+CPIX.US,D,20171222,000000,7.35,7.39,7.35,7.39,17243,0
+CPIX.US,D,20171226,000000,7.3788,7.3788,7.35,7.35,354,0
+CPIX.US,D,20171227,000000,7.35,7.5132,7.35,7.36,7683,0
+CPIX.US,D,20171228,000000,7.369,7.4579,7.369,7.45,3873,0
+CPIX.US,D,20171229,000000,7.4045,7.4045,7.36,7.36,1011,0
+CPIX.US,D,20180102,000000,7.36,7.445,7.05,7.05,10521,0
+CPIX.US,D,20180103,000000,7.0242,7.0572,7,7,2449,0
+CPIX.US,D,20180104,000000,6.74,7.095,6.72,6.9,19026,0
+CPIX.US,D,20180105,000000,7,7.2,6.96,7.02,5158,0
+CPIX.US,D,20180108,000000,7,7.01,6.95,7,11620,0
+CPIX.US,D,20180109,000000,7,7.11,7,7.11,85040,0
+CPIX.US,D,20180110,000000,7.11,7.13,7.08,7.08,5834,0
+CPIX.US,D,20180111,000000,7.13,7.16,7.09,7.105,30877,0
+CPIX.US,D,20180112,000000,7.16,7.16,7.06,7.08,8135,0
+CPIX.US,D,20180116,000000,7.07,7.13,7.04,7.12,13541,0
+CPIX.US,D,20180117,000000,7.13,7.13,6.98,7.03,13642,0
+CPIX.US,D,20180118,000000,7.03,7.1,6.94,7.03,13952,0
+CPIX.US,D,20180119,000000,7.03,7.115,7.01,7.1,6463,0
+CPIX.US,D,20180122,000000,7.09,7.1246,7.04,7.09,6720,0
+CPIX.US,D,20180123,000000,7.1,7.1,7.0432,7.05,5897,0
+CPIX.US,D,20180124,000000,7.03,7.05,6.975,7.035,8414,0
+CPIX.US,D,20180125,000000,6.75,7.03,6.75,6.75,3103,0
+CPIX.US,D,20180126,000000,6.76,7.03,6.75,7.03,109617,0
+CPIX.US,D,20180129,000000,7.07,7.095,6.93,6.93,7961,0
+CPIX.US,D,20180130,000000,7.05,7.05,6.84,6.935,1315,0
+CPIX.US,D,20180131,000000,6.92,6.95,6.8,6.81,12615,0
+CPIX.US,D,20180201,000000,6.8804,7.07,6.8,6.91,12581,0
+CPIX.US,D,20180202,000000,6.8,7.09,6.8,6.915,14304,0
+CPIX.US,D,20180205,000000,6.88,6.9,6.5,6.71,26772,0
+CPIX.US,D,20180206,000000,7.0091,7.08,6.73,6.9,82281,0
+CPIX.US,D,20180207,000000,6.86,7.1,6.86,7.0899,3243,0
+CPIX.US,D,20180208,000000,6.96,7.1,6.96,7.1,5589,0
+CPIX.US,D,20180209,000000,7.06,7.07,6.88,6.9,17168,0
+CPIX.US,D,20180212,000000,7.04,7.08,7.04,7.04,5401,0
+CPIX.US,D,20180213,000000,7.07,7.07,7,7.065,8594,0
+CPIX.US,D,20180214,000000,7.01,7.02,6.94,6.94,1729,0
+CPIX.US,D,20180215,000000,7.03,7.09,6.82,6.99,16108,0
+CPIX.US,D,20180216,000000,6.98,7,6.97,6.98,10749,0
+CPIX.US,D,20180220,000000,6.96,7.04,6.901,6.96,3813,0
+CPIX.US,D,20180221,000000,7.08,7.08,6.89,6.9,2257,0
+CPIX.US,D,20180222,000000,6.8,7.01,6.7696,6.85,9530,0
+CPIX.US,D,20180223,000000,6.7,6.95,6.7,6.72,8647,0
+CPIX.US,D,20180226,000000,6.7,6.78,6.6,6.7,5583,0
+CPIX.US,D,20180227,000000,6.74,6.74,6.65,6.73,1294,0
+CPIX.US,D,20180228,000000,6.76,6.83,6.56,6.62,14620,0
+CPIX.US,D,20180301,000000,6.81,6.95,6.78,6.85,6574,0
+CPIX.US,D,20180302,000000,6.63,6.94,6.63,6.94,7693,0
+CPIX.US,D,20180305,000000,6.89,6.93,6.79,6.91,39093,0
+CPIX.US,D,20180306,000000,6.98,6.999,6.9,6.97,29060,0
+CPIX.US,D,20180307,000000,7.01,7.03,6.6,6.81,48730,0
+CPIX.US,D,20180308,000000,6.96,6.96,6.68,6.68,4813,0
+CPIX.US,D,20180309,000000,6.78,6.89,6.6171,6.79,15539,0
+CPIX.US,D,20180312,000000,6.7554,6.88,6.6438,6.71,4386,0
+CPIX.US,D,20180313,000000,6.78,6.8,6.6,6.64,20553,0
+CPIX.US,D,20180314,000000,6.6,6.77,6.6,6.7,5424,0
+CPIX.US,D,20180315,000000,6.7,6.77,6.64,6.64,7242,0
+CPIX.US,D,20180316,000000,6.79,6.8,6.6,6.62,11678,0
+CPIX.US,D,20180319,000000,6.656,6.7,6.64,6.7,2139,0
+CPIX.US,D,20180320,000000,6.7,6.75,6.7,6.7,146009,0
+CPIX.US,D,20180321,000000,6.7,6.99,6.7,6.81,8029,0
+CPIX.US,D,20180322,000000,6.85,7,6.7,6.75,10559,0
+CPIX.US,D,20180323,000000,6.8,6.97,6.65,6.69,3321,0
+CPIX.US,D,20180326,000000,6.75,7,6.7,6.7,9166,0
+CPIX.US,D,20180327,000000,6.71,6.78,6.69,6.69,6574,0
+CPIX.US,D,20180328,000000,6.74,6.74,6.68,6.6999,11432,0
+CPIX.US,D,20180329,000000,6.7,6.78,6.68,6.68,9987,0
+CPIX.US,D,20180402,000000,6.73,6.73,6.61,6.66,3533,0
+CPIX.US,D,20180403,000000,6.83,6.83,6.6,6.62,13362,0
+CPIX.US,D,20180404,000000,6.61,6.86,6.59,6.6,7982,0
+CPIX.US,D,20180405,000000,6.62,6.7,6.6,6.6,8009,0
+CPIX.US,D,20180406,000000,6.65,7.119,6.4304,6.59,7909,0
+CPIX.US,D,20180409,000000,6.6,6.72,6.55,6.55,4308,0
+CPIX.US,D,20180410,000000,6.3,6.65,6.3,6.44,21248,0
+CPIX.US,D,20180411,000000,6.42,6.42,6.42,6.42,3670,0
+CPIX.US,D,20180412,000000,6.48,6.48,6.45,6.45,589,0
+CPIX.US,D,20180413,000000,6.39,6.5,6.39,6.44,4171,0
+CPIX.US,D,20180416,000000,6.5,6.527,6.41,6.527,2184,0
+CPIX.US,D,20180417,000000,6.7,7,6.6623,6.73,20058,0
+CPIX.US,D,20180418,000000,6.75,7.29,6.75,6.9,7359,0
+CPIX.US,D,20180419,000000,6.9,6.91,6.6509,6.78,122642,0
+CPIX.US,D,20180420,000000,6.79,6.87,6.4808,6.51,13837,0
+CPIX.US,D,20180423,000000,6.56,6.89,6.45,6.59,2647,0
+CPIX.US,D,20180424,000000,6.73,6.73,6.3244,6.59,7399,0
+CPIX.US,D,20180425,000000,6.51,6.53,6.49,6.53,1293,0
+CPIX.US,D,20180426,000000,6.4,6.48,6.34,6.45,2742,0
+CPIX.US,D,20180427,000000,6.52,6.52,6.49,6.49,314,0
+CPIX.US,D,20180430,000000,6.46,6.53,6.46,6.49,7862,0
+CPIX.US,D,20180501,000000,6.44,6.59,6.4,6.54,9667,0
+CPIX.US,D,20180502,000000,6.45,6.6848,6.41,6.555,13686,0
+CPIX.US,D,20180503,000000,6.48,6.68,6.47,6.5,7728,0
+CPIX.US,D,20180504,000000,6.56,6.59,6.4,6.52,7846,0
+CPIX.US,D,20180507,000000,6.51,6.75,6.36,6.54,36507,0
+CPIX.US,D,20180508,000000,6.25,6.7447,6.25,6.36,22119,0
+CPIX.US,D,20180509,000000,6.27,6.27,6.0792,6.17,48611,0
+CPIX.US,D,20180510,000000,6.13,6.13,5.88,5.99,12030,0
+CPIX.US,D,20180511,000000,5.92,6.07,5.5285,5.98,18477,0
+CPIX.US,D,20180514,000000,6.01,6.31,5.97,6,16232,0
+CPIX.US,D,20180515,000000,5.81,6.19,5.81,5.92,7983,0
+CPIX.US,D,20180516,000000,6.059,6.22,5.94,5.94,19326,0
+CPIX.US,D,20180517,000000,6.0647,6.22,6.01,6.05,9750,0
+CPIX.US,D,20180518,000000,6,6.14,5.9847,6,10021,0
+CPIX.US,D,20180521,000000,5.95,6.34,5.93,5.93,9914,0
+CPIX.US,D,20180522,000000,5.9394,6.04,5.9394,5.9988,8313,0
+CPIX.US,D,20180523,000000,6.16,6.17,5.95,5.95,12663,0
+CPIX.US,D,20180524,000000,5.92,6.3,5.92,5.96,5402,0
+CPIX.US,D,20180525,000000,6.06,6.06,5.9018,5.99,5252,0
+CPIX.US,D,20180529,000000,5.94,6.1,5.93,5.93,5577,0
+CPIX.US,D,20180530,000000,6.03,6.15,5.96,5.96,9896,0
+CPIX.US,D,20180531,000000,6.03,6.19,5.654,6.19,7584,0
+CPIX.US,D,20180601,000000,6,6.05,5.97,5.99,4374,0
+CPIX.US,D,20180604,000000,5.91,6.01,5.9,5.91,3526,0
+CPIX.US,D,20180605,000000,5.95,6.18,5.95,6.01,6971,0
+CPIX.US,D,20180606,000000,6.16,6.16,6,6,11352,0
+CPIX.US,D,20180607,000000,6,6.17,6,6.01,7749,0
+CPIX.US,D,20180608,000000,6.07,6.25,6.05,6.19,3377,0
+CPIX.US,D,20180611,000000,6.2,6.22,5.8,6,20114,0
+CPIX.US,D,20180612,000000,6.08,6.4695,5.9,6.16,24191,0
+CPIX.US,D,20180613,000000,6.16,6.22,6.13,6.15,29126,0
+CPIX.US,D,20180614,000000,6.15,6.36,5.81,6,144050,0
+CPIX.US,D,20180615,000000,5.81,6.04,5.8,6.01,13634,0
+CPIX.US,D,20180618,000000,6.06,6.12,5.8641,6,9940,0
+CPIX.US,D,20180619,000000,6,6.11,5.93,6.01,9002,0
+CPIX.US,D,20180620,000000,6.01,6.07,5.99,6,5915,0
+CPIX.US,D,20180621,000000,6.03,6.03,5.905,6,61902,0
+CPIX.US,D,20180622,000000,6.06,6.18,6.01,6.11,16708,0
+CPIX.US,D,20180625,000000,6.14,6.18,5.97,6.13,2685,0
+CPIX.US,D,20180626,000000,6.13,6.13,6.13,6.13,349,0
+CPIX.US,D,20180627,000000,6.13,6.14,6.12,6.14,651,0
+CPIX.US,D,20180628,000000,6.1,6.408,6.0496,6.27,22492,0
+CPIX.US,D,20180629,000000,6.068,6.31,6.0577,6.13,13967,0
+CPIX.US,D,20180702,000000,6.03,6.45,6.0293,6.13,12103,0
+CPIX.US,D,20180703,000000,6.25,6.25,5.9983,6.14,8927,0
+CPIX.US,D,20180705,000000,6.02,6.33,6.02,6.18,19135,0
+CPIX.US,D,20180706,000000,6.11,6.27,6.06,6.13,1126,0
+CPIX.US,D,20180709,000000,6.17,6.2299,6,6.0036,29068,0
+CPIX.US,D,20180710,000000,6.11,6.3,6.0114,6.08,14837,0
+CPIX.US,D,20180711,000000,6.12,6.3619,6.0801,6.1027,7688,0
+CPIX.US,D,20180712,000000,6.15,6.15,6.06,6.12,2406,0
+CPIX.US,D,20180713,000000,6.15,6.25,6.15,6.24,1134,0
+CPIX.US,D,20180716,000000,6.03,6.25,6.01,6.1747,1910,0
+CPIX.US,D,20180717,000000,6.25,6.25,6.1143,6.19,3278,0
+CPIX.US,D,20180718,000000,6.12,6.44,6.0779,6.1,19146,0
+CPIX.US,D,20180719,000000,6.25,6.27,6.11,6.11,5553,0
+CPIX.US,D,20180720,000000,6,6.15,6,6.01,2602,0
+CPIX.US,D,20180723,000000,6.1,6.53,6.01,6.14,26411,0
+CPIX.US,D,20180724,000000,6.04,6.04,6.04,6.04,175,0
+CPIX.US,D,20180725,000000,6.1,6.17,6.03,6.14,3102,0
+CPIX.US,D,20180726,000000,6,6.13,5.78,6.05,12184,0
+CPIX.US,D,20180727,000000,6.09,6.17,6.09,6.16,960,0
+CPIX.US,D,20180730,000000,6.09,6.61,6.05,6.25,15803,0
+CPIX.US,D,20180731,000000,6.3,6.396,6.1,6.1,13352,0
+CPIX.US,D,20180801,000000,6.15,6.39,6.14,6.3,4762,0
+CPIX.US,D,20180802,000000,6.11,6.13,5.92,6,6955,0
+CPIX.US,D,20180803,000000,5.6,5.98,5.5548,5.88,13211,0
+CPIX.US,D,20180806,000000,5.99,6.049,5.7,5.8,15850,0
+CPIX.US,D,20180807,000000,6,6,5.51,5.75,3773,0
+CPIX.US,D,20180808,000000,5.95,5.9534,5.612,5.87,12653,0
+CPIX.US,D,20180809,000000,5.85,5.9009,5.66,5.81,3635,0
+CPIX.US,D,20180810,000000,5.8,5.9,5.8,5.9,2734,0
+CPIX.US,D,20180813,000000,5.92,6.5153,5.7726,5.85,12945,0
+CPIX.US,D,20180814,000000,6.2,6.2,5.61,5.61,4121,0
+CPIX.US,D,20180815,000000,5.53,5.54,5.52,5.52,1555,0
+CPIX.US,D,20180816,000000,5.76,6.14,5.61,5.61,3682,0
+CPIX.US,D,20180817,000000,5.5812,5.89,5.5,5.5,5241,0
+CPIX.US,D,20180820,000000,5.5611,5.84,5.55,5.55,6516,0
+CPIX.US,D,20180821,000000,5.56,5.61,5.5,5.55,13932,0
+CPIX.US,D,20180822,000000,5.66,5.75,5.55,5.55,5230,0
+CPIX.US,D,20180823,000000,5.66,5.66,5.55,5.55,1590,0
+CPIX.US,D,20180824,000000,5.74,6.4399,5.5888,5.84,11730,0
+CPIX.US,D,20180827,000000,6.07,6.2,5.7677,5.84,4123,0
+CPIX.US,D,20180828,000000,5.8512,6.15,5.7825,5.79,26537,0
+CPIX.US,D,20180829,000000,6.07,6.2399,5.97,6.19,663,0
+CPIX.US,D,20180830,000000,5.9,6.2489,5.9,6.2,2527,0
+CPIX.US,D,20180831,000000,6.24,6.24,5.91,6.16,3144,0
+CPIX.US,D,20180904,000000,6.02,6.2,6.02,6.2,1253,0
+CPIX.US,D,20180905,000000,6.24,6.24,6.03,6.03,227,0
+CPIX.US,D,20180906,000000,6.03,6.25,5.7615,5.975,4423,0
+CPIX.US,D,20180907,000000,5.8995,6.15,5.7,5.7,10799,0
+CPIX.US,D,20180910,000000,5.6819,5.93,5.66,5.66,3494,0
+CPIX.US,D,20180911,000000,5.6418,5.92,5.55,5.8,3059,0
+CPIX.US,D,20180912,000000,5.6,5.78,5.5,5.6,4501,0
+CPIX.US,D,20180913,000000,5.66,5.67,5.6,5.6,1827,0
+CPIX.US,D,20180914,000000,5.55,5.78,5.54,5.54,12825,0
+CPIX.US,D,20180917,000000,5.55,5.64,5.55,5.6,4077,0
+CPIX.US,D,20180918,000000,5.52,5.8,5.52,5.62,3628,0
+CPIX.US,D,20180919,000000,5.58,5.8,5.56,5.56,2859,0
+CPIX.US,D,20180920,000000,5.58,5.7154,5.56,5.56,1604,0
+CPIX.US,D,20180921,000000,5.61,5.7,5.6,5.7,16760,0
+CPIX.US,D,20180924,000000,5.95,5.95,5.67,5.67,1230,0
+CPIX.US,D,20180925,000000,5.72,5.73,5.67,5.69,1245,0
+CPIX.US,D,20180926,000000,5.9,5.9,5.9,5.9,307,0
+CPIX.US,D,20180927,000000,5.8544,5.8544,5.81,5.81,906,0
+CPIX.US,D,20180928,000000,5.71,5.71,5.71,5.71,4505,0
+CPIX.US,D,20181001,000000,5.88,5.94,5.71,5.71,6516,0
+CPIX.US,D,20181002,000000,5.7217,5.885,5.7217,5.8,32574,0
+CPIX.US,D,20181003,000000,5.73,5.88,5.7,5.835,7000,0
+CPIX.US,D,20181004,000000,5.74,5.8393,5.72,5.72,1443,0
+CPIX.US,D,20181005,000000,5.83,5.8339,5.7,5.8339,12804,0
+CPIX.US,D,20181008,000000,5.8,5.8,5.8,5.8,433,0
+CPIX.US,D,20181009,000000,5.75,5.75,5.715,5.73,1703,0
+CPIX.US,D,20181010,000000,5.52,5.72,5.52,5.56,3442,0
+CPIX.US,D,20181011,000000,5.53,5.75,5.53,5.54,2045,0
+CPIX.US,D,20181012,000000,5.53,5.74,5.53,5.58,1510,0
+CPIX.US,D,20181015,000000,5.6,5.72,5.52,5.52,2406,0
+CPIX.US,D,20181016,000000,5.5,5.5,5.4,5.49,11694,0
+CPIX.US,D,20181017,000000,5.45,5.71,5.18,5.57,297364,0
+CPIX.US,D,20181018,000000,5.2,5.7,5.2,5.45,2104,0
+CPIX.US,D,20181019,000000,5.55,5.55,5.4,5.44,12092,0
+CPIX.US,D,20181022,000000,5.42,5.52,5.41,5.46,3033,0
+CPIX.US,D,20181023,000000,5.06,5.4263,5.06,5.4263,1512,0
+CPIX.US,D,20181024,000000,5.34,5.67,5.34,5.63,1741,0
+CPIX.US,D,20181025,000000,5.64,5.65,5.265,5.65,9805,0
+CPIX.US,D,20181026,000000,5.11,5.58,5.11,5.55,1378,0
+CPIX.US,D,20181029,000000,5.3,5.57,5.3,5.4108,3275,0
+CPIX.US,D,20181030,000000,5.27,5.41,5.2501,5.31,827,0
+CPIX.US,D,20181031,000000,5.51,5.64,5.2501,5.4,17995,0
+CPIX.US,D,20181101,000000,5.65,5.65,5.53,5.61,1233,0
+CPIX.US,D,20181102,000000,5.31,5.58,5.2977,5.32,3855,0
+CPIX.US,D,20181105,000000,5.3,5.62,5.22,5.31,12846,0
+CPIX.US,D,20181106,000000,5.49,6.3,5.49,6.16,35168,0
+CPIX.US,D,20181107,000000,6.14,6.2356,6.14,6.2,3476,0
+CPIX.US,D,20181108,000000,6.22,6.56,5.898,5.9065,17178,0
+CPIX.US,D,20181109,000000,6.01,6.86,6.01,6.45,2506,0
+CPIX.US,D,20181112,000000,6.33,6.99,6.09,6.5,13486,0
+CPIX.US,D,20181113,000000,6.5,6.9999,6.1,6.25,16010,0
+CPIX.US,D,20181114,000000,6.66,7,5.76,7,9867,0
+CPIX.US,D,20181115,000000,6.6,6.6,6.3,6.41,4069,0
+CPIX.US,D,20181116,000000,6.38,6.8378,6.18,6.36,21107,0
+CPIX.US,D,20181119,000000,6.41,6.45,6.15,6.15,3640,0
+CPIX.US,D,20181120,000000,6.5,6.5,6.41,6.41,235,0
+CPIX.US,D,20181121,000000,6.1,6.328,6.1,6.23,4742,0
+CPIX.US,D,20181123,000000,6.24,6.6935,6.24,6.42,12485,0
+CPIX.US,D,20181126,000000,6.47,6.49,6.133,6.27,5506,0
+CPIX.US,D,20181127,000000,6.3,6.85,6.2511,6.45,3792,0
+CPIX.US,D,20181128,000000,6.35,6.85,6.35,6.56,5570,0
+CPIX.US,D,20181129,000000,6.6299,6.64,6.62,6.62,1561,0
+CPIX.US,D,20181130,000000,6.4757,6.6,6.27,6.27,11683,0
+CPIX.US,D,20181203,000000,6.45,6.45,6.31,6.32,642,0
+CPIX.US,D,20181204,000000,6.45,6.5852,6.11,6.11,22239,0
+CPIX.US,D,20181206,000000,6.14,6.42,6.14,6.38,9501,0
+CPIX.US,D,20181207,000000,6.2,6.29,6,6.18,2766,0
+CPIX.US,D,20181210,000000,6.1925,6.25,6.08,6.25,1658,0
+CPIX.US,D,20181211,000000,6.25,6.28,6.08,6.08,3788,0
+CPIX.US,D,20181212,000000,6.0341,6.0341,6.0341,6.0341,471,0
+CPIX.US,D,20181213,000000,6,6,5.8,5.99,2591,0
+CPIX.US,D,20181214,000000,5.74,6,5.74,6,4471,0
+CPIX.US,D,20181217,000000,6,6.4126,5.74,6.15,51924,0
+CPIX.US,D,20181218,000000,5.92,6.7193,5.79,5.79,6922,0
+CPIX.US,D,20181219,000000,5.72,6.766,5.72,6.16,2931,0
+CPIX.US,D,20181220,000000,6.71,6.99,6.285,6.36,4693,0
+CPIX.US,D,20181221,000000,6.71,6.966,6.1901,6.71,6773,0
+CPIX.US,D,20181224,000000,6.17,6.84,6.17,6.4189,9942,0
+CPIX.US,D,20181226,000000,6.72,6.8363,6.0133,6.19,13207,0
+CPIX.US,D,20181227,000000,6.61,6.61,6.1427,6.5,1075,0
+CPIX.US,D,20181228,000000,6.5,6.5,6.02,6.02,13540,0
+CPIX.US,D,20181231,000000,5.8,6.4,5.73,6.03,10405,0
+CPIX.US,D,20190102,000000,5.72,6.82,5.7185,6.44,6133,0
+CPIX.US,D,20190103,000000,5.9,6.4,5.88,5.94,3223,0
+CPIX.US,D,20190104,000000,6.28,6.28,5.8,6.28,1755,0
+CPIX.US,D,20190107,000000,6.12,6.2,6.0347,6.2,2890,0
+CPIX.US,D,20190108,000000,6.28,6.49,6,6.11,46008,0
+CPIX.US,D,20190109,000000,6.08,6.39,5.97,6.39,5450,0
+CPIX.US,D,20190110,000000,6.45,6.5,6.11,6.11,3431,0
+CPIX.US,D,20190111,000000,6.14,6.4,6,6.25,2917,0
+CPIX.US,D,20190114,000000,6.2,6.44,5.78,5.78,13187,0
+CPIX.US,D,20190115,000000,5.89,5.895,5.8136,5.8136,1875,0
+CPIX.US,D,20190116,000000,5.9,6.09,5.82,5.99,4772,0
+CPIX.US,D,20190117,000000,5.74,5.99,5.72,5.72,6047,0
+CPIX.US,D,20190118,000000,5.81,5.98,5.54,5.83,3582,0
+CPIX.US,D,20190122,000000,5.84,5.89,5.705,5.84,19578,0
+CPIX.US,D,20190123,000000,6.25,6.25,5.89,5.8987,1852,0
+CPIX.US,D,20190124,000000,5.8,5.85,5.6,5.85,2039,0
+CPIX.US,D,20190125,000000,5.84,5.84,5.65,5.65,1095,0
+CPIX.US,D,20190128,000000,5.4487,5.644,5.4487,5.5667,1845,0
+CPIX.US,D,20190129,000000,5.3307,5.57,5.3307,5.57,1879,0
+CPIX.US,D,20190130,000000,5.52,5.53,5.35,5.44,2410,0
+CPIX.US,D,20190131,000000,5.2361,5.55,5.2361,5.5042,57765,0
+CPIX.US,D,20190201,000000,5.4737,5.4737,5.4,5.4,725,0
+CPIX.US,D,20190204,000000,5.025,5.47,5.025,5.45,5545,0
+CPIX.US,D,20190205,000000,5.21,5.48,5.21,5.4,2373,0
+CPIX.US,D,20190206,000000,5.4,6.291,5.244,6,8001,0
+CPIX.US,D,20190207,000000,5.5878,5.97,5.5878,5.97,866,0
+CPIX.US,D,20190208,000000,6.09,6.1175,6.01,6.01,979,0
+CPIX.US,D,20190211,000000,6,6,5.6363,5.84,2117,0
+CPIX.US,D,20190213,000000,6.04,6.04,5.7,5.84,3078,0
+CPIX.US,D,20190214,000000,5.84,5.97,5.69,5.84,3457,0
+CPIX.US,D,20190215,000000,5.66,5.795,5.54,5.54,2073,0
+CPIX.US,D,20190219,000000,5.7,5.73,5.7,5.73,777,0
+CPIX.US,D,20190221,000000,5.3366,5.45,5.3366,5.45,876,0
+CPIX.US,D,20190222,000000,5.5,5.7587,5.355,5.52,10040,0
+CPIX.US,D,20190225,000000,5.25,5.56,5.25,5.56,5307,0
+CPIX.US,D,20190226,000000,5.41,5.6679,5.2355,5.4,6122,0
+CPIX.US,D,20190227,000000,5.56,5.79,5.355,5.7,3237,0
+CPIX.US,D,20190228,000000,5.7,5.7,5.0601,5.0601,9044,0
+CPIX.US,D,20190301,000000,5.66,5.66,5.455,5.6577,4050,0
+CPIX.US,D,20190304,000000,5.7,5.89,5.7,5.88,2390,0
+CPIX.US,D,20190305,000000,6,6,5.84,5.92,1106,0
+CPIX.US,D,20190306,000000,6.02,6.02,5.73,5.73,998,0
+CPIX.US,D,20190307,000000,5.7,6,5.7,5.8,10000,0
+CPIX.US,D,20190308,000000,5.8001,6.02,5.532,5.8,78602,0
+CPIX.US,D,20190311,000000,5.75,6.15,5.54,5.82,27579,0
+CPIX.US,D,20190312,000000,5.88,5.88,5.55,5.55,594,0
+CPIX.US,D,20190313,000000,5.7,5.77,5.45,5.45,1231,0
+CPIX.US,D,20190314,000000,5.46,6,5.46,6,3841,0
+CPIX.US,D,20190315,000000,5.73,5.75,5.57,5.62,4137,0
+CPIX.US,D,20190318,000000,5.69,6,5.69,5.9826,8629,0
+CPIX.US,D,20190319,000000,5.99,6.04,5.9,5.9,21952,0
+CPIX.US,D,20190320,000000,6,6,5.86,5.86,8465,0
+CPIX.US,D,20190321,000000,5.99,6.025,5.6682,5.9,10412,0
+CPIX.US,D,20190322,000000,6.0949,6.5,5.92,6.5,5221,0
+CPIX.US,D,20190325,000000,6.41,6.41,5.88,5.88,23265,0
+CPIX.US,D,20190326,000000,5.93,6.2499,5.93,5.96,4876,0
+CPIX.US,D,20190327,000000,6.05,6.11,5.88,5.88,12153,0
+CPIX.US,D,20190328,000000,5.9,5.9,5.66,5.7,5959,0
+CPIX.US,D,20190329,000000,5.87,6.15,5.1201,5.81,27201,0
+CPIX.US,D,20190401,000000,5.84,6.18,4.8344,5.7615,14731,0
+CPIX.US,D,20190402,000000,5.9,6.3298,5.6672,6,14770,0
+CPIX.US,D,20190403,000000,5.95,6,5.56,5.66,11382,0
+CPIX.US,D,20190404,000000,5.66,6.3931,5.66,5.94,11463,0
+CPIX.US,D,20190405,000000,6.15,6.305,6,6,8119,0
+CPIX.US,D,20190408,000000,5.85,6.2,5.707,6.06,43492,0
+CPIX.US,D,20190409,000000,6.36,6.36,5.969,6.129,5068,0
+CPIX.US,D,20190410,000000,6.2,6.3,5.8888,5.98,5760,0
+CPIX.US,D,20190411,000000,6.07,6.2196,6,6.2,2986,0
+CPIX.US,D,20190412,000000,6.3,6.3,5.9274,6.19,10664,0
+CPIX.US,D,20190415,000000,6.2,6.211,5.76,5.95,17013,0
+CPIX.US,D,20190416,000000,5.74,6.12,5.74,6.05,2748,0
+CPIX.US,D,20190417,000000,5.7614,6.05,5.7614,5.86,4205,0
+CPIX.US,D,20190418,000000,5.92,6.04,5.82,5.82,1301,0
+CPIX.US,D,20190422,000000,5.88,6.0699,5.88,5.89,1953,0
+CPIX.US,D,20190423,000000,5.93,5.991,5.74,5.91,7380,0
+CPIX.US,D,20190424,000000,5.97,5.97,5.73,5.9692,2684,0
+CPIX.US,D,20190425,000000,5.87,5.95,5.87,5.95,3294,0
+CPIX.US,D,20190426,000000,5.915,5.915,5.71,5.71,1137,0
+CPIX.US,D,20190429,000000,5.73,5.91,5.62,5.62,4850,0
+CPIX.US,D,20190430,000000,5.68,5.7,5.52,5.6,13346,0
+CPIX.US,D,20190501,000000,5.5536,5.5907,5.4,5.4,3950,0
+CPIX.US,D,20190502,000000,5.4427,5.51,5.06,5.35,13230,0
+CPIX.US,D,20190503,000000,5.35,5.54,5.35,5.53,1927,0
+CPIX.US,D,20190506,000000,5.38,6.48,5.38,5.81,29595,0
+CPIX.US,D,20190507,000000,5.82,6.23,5.5,6.23,3633,0
+CPIX.US,D,20190508,000000,6.24,6.4,5.7168,6.25,17257,0
+CPIX.US,D,20190509,000000,5.8491,5.9,5.8491,5.9,1973,0
+CPIX.US,D,20190510,000000,6,6,5.53,5.53,4707,0
+CPIX.US,D,20190513,000000,5.7,5.71,5.55,5.6,2929,0
+CPIX.US,D,20190514,000000,5.52,5.7245,5.3,5.38,6056,0
+CPIX.US,D,20190515,000000,5.69,6.15,5.43,5.6,67883,0
+CPIX.US,D,20190516,000000,5.71,6.0915,5.71,6,12580,0
+CPIX.US,D,20190517,000000,6.12,6.5,6.1,6.5,54975,0
+CPIX.US,D,20190520,000000,6.8,6.99,6.49,6.8,81119,0
+CPIX.US,D,20190521,000000,6.76,6.76,6.3,6.3,23232,0
+CPIX.US,D,20190522,000000,6.36,6.48,6.33,6.4,15760,0
+CPIX.US,D,20190523,000000,6.4,6.475,6.2913,6.4,29464,0
+CPIX.US,D,20190524,000000,6.57,6.6679,6.3998,6.4,18974,0
+CPIX.US,D,20190528,000000,6.74,6.74,6.28,6.49,21179,0
+CPIX.US,D,20190529,000000,6.35,6.48,6.315,6.35,13960,0
+CPIX.US,D,20190530,000000,6.25,6.5161,6.25,6.45,7790,0
+CPIX.US,D,20190531,000000,6.45,6.48,6.26,6.26,21739,0
+CPIX.US,D,20190603,000000,6.37,6.4,6.03,6.36,12123,0
+CPIX.US,D,20190604,000000,6.37,6.56,6.17,6.33,17618,0
+CPIX.US,D,20190605,000000,6.36,6.7169,6.36,6.6,22452,0
+CPIX.US,D,20190606,000000,6.14,6.3892,5.82,5.82,45140,0
+CPIX.US,D,20190607,000000,5.8,6.12,5.78,6.02,37326,0
+CPIX.US,D,20190610,000000,6,6.13,5.84,6.12,21419,0
+CPIX.US,D,20190611,000000,6.23,6.25,6.15,6.2,30268,0
+CPIX.US,D,20190612,000000,6.2,6.21,5.9853,6.17,10326,0
+CPIX.US,D,20190613,000000,6.14,6.3,6.14,6.27,14652,0
+CPIX.US,D,20190614,000000,6.05,6.29,6.05,6.25,21157,0
+CPIX.US,D,20190617,000000,6.28,6.37,6,6.1674,42396,0
+CPIX.US,D,20190618,000000,6.3,6.3,6.19,6.2,10560,0
+CPIX.US,D,20190619,000000,6.25,6.25,6.1368,6.19,7345,0
+CPIX.US,D,20190620,000000,6.2,6.25,6.15,6.15,13310,0
+CPIX.US,D,20190621,000000,6.2,6.5099,6.1188,6.3,78842,0
+CPIX.US,D,20190624,000000,6.38,6.5,6.2,6.3,51000,0
+CPIX.US,D,20190625,000000,6.45,6.5,6.315,6.35,14045,0
+CPIX.US,D,20190626,000000,6.405,6.44,6.35,6.35,9123,0
+CPIX.US,D,20190627,000000,6.41,6.41,6.21,6.3,11635,0
+CPIX.US,D,20190628,000000,6.3,6.42,6.3,6.37,29801,0
+CPIX.US,D,20190701,000000,6.39,6.42,6.36,6.4,55057,0
+CPIX.US,D,20190702,000000,6.35,6.4,6.32,6.32,31306,0
+CPIX.US,D,20190703,000000,6.2987,6.35,6.2,6.35,5436,0
+CPIX.US,D,20190705,000000,6.32,6.51,6.3,6.38,4635,0
+CPIX.US,D,20190708,000000,6.39,6.39,6.15,6.187,9532,0
+CPIX.US,D,20190709,000000,6.1354,6.2,5.845,5.91,18256,0
+CPIX.US,D,20190710,000000,5.7601,5.98,5.75,5.75,15671,0
+CPIX.US,D,20190711,000000,5.8,5.89,5.67,5.86,7100,0
+CPIX.US,D,20190712,000000,5.9,6.005,5.67,5.67,17623,0
+CPIX.US,D,20190715,000000,5.6983,5.8,5.67,5.75,11616,0
+CPIX.US,D,20190716,000000,5.7718,5.79,5.69,5.7,6673,0
+CPIX.US,D,20190717,000000,5.6582,5.8,5.63,5.63,6300,0
+CPIX.US,D,20190718,000000,5.79,5.79,5.69,5.7,6153,0
+CPIX.US,D,20190719,000000,5.64,5.7,5.4,5.67,405405,0
+CPIX.US,D,20190722,000000,5.59,5.66,5.59,5.66,8610,0
+CPIX.US,D,20190723,000000,5.71,5.7369,5.71,5.71,1702,0
+CPIX.US,D,20190724,000000,5.65,5.93,5.65,5.89,6099,0
+CPIX.US,D,20190725,000000,5.85,5.85,5.7,5.7,35109,0
+CPIX.US,D,20190726,000000,5.86,5.86,5.75,5.75,9834,0
+CPIX.US,D,20190729,000000,5.85,5.9,5.68,5.68,21878,0
+CPIX.US,D,20190730,000000,5.75,5.84,5.7,5.8,15625,0
+CPIX.US,D,20190731,000000,5.9,5.95,5.85,5.85,20605,0
+CPIX.US,D,20190801,000000,5.95,6.24,5.895,6.1,10043,0
+CPIX.US,D,20190802,000000,6.03,6.2699,5.97,6.115,5586,0
+CPIX.US,D,20190805,000000,6.05,6.2398,5.975,5.975,16698,0
+CPIX.US,D,20190806,000000,5.87,6.05,5.87,6.05,3392,0
+CPIX.US,D,20190807,000000,5.93,6.12,5.87,6.12,5384,0
+CPIX.US,D,20190808,000000,6.05,6.2,5.8,5.8,7283,0
+CPIX.US,D,20190809,000000,5.67,6.0399,5.6601,5.68,7956,0
+CPIX.US,D,20190812,000000,5.85,5.97,5.65,5.89,7466,0
+CPIX.US,D,20190813,000000,5.85,5.85,5.42,5.74,8599,0
+CPIX.US,D,20190814,000000,5.52,5.6306,5.435,5.55,10400,0
+CPIX.US,D,20190815,000000,5.65,5.74,5.41,5.51,2715,0
+CPIX.US,D,20190816,000000,5.485,5.75,5.21,5.6288,17239,0
+CPIX.US,D,20190819,000000,5.45,5.64,5.2366,5.41,29304,0
+CPIX.US,D,20190820,000000,5.3565,5.45,5.2632,5.43,12984,0
+CPIX.US,D,20190821,000000,5.33,5.54,5.33,5.54,16154,0
+CPIX.US,D,20190822,000000,5.303,5.44,5,5.37,30865,0
+CPIX.US,D,20190823,000000,5.37,5.37,5.2326,5.35,10594,0
+CPIX.US,D,20190826,000000,5.3025,5.3025,5.05,5.22,12985,0
+CPIX.US,D,20190827,000000,5.27,5.27,5.06,5.07,9868,0
+CPIX.US,D,20190828,000000,5.11,5.12,4.81,4.81,12327,0
+CPIX.US,D,20190829,000000,4.95,5.07,4.95,5,13085,0
+CPIX.US,D,20190830,000000,5.12,5.12,4.98,5.11,10858,0
+CPIX.US,D,20190903,000000,4.801,4.9,4.73,4.77,5173,0
+CPIX.US,D,20190904,000000,4.89,4.89,4.7,4.73,15289,0
+CPIX.US,D,20190905,000000,4.85,4.99,4.75,4.93,39515,0
+CPIX.US,D,20190906,000000,4.85,5.0301,4.7395,4.875,25654,0
+CPIX.US,D,20190909,000000,5.01,5.44,4.9,5.44,110045,0
+CPIX.US,D,20190910,000000,5.45,5.45,5.12,5.2647,56473,0
+CPIX.US,D,20190911,000000,5.06,5.1411,4.83,5.07,49245,0
+CPIX.US,D,20190912,000000,5.25,5.25,5.02,5.14,61562,0
+CPIX.US,D,20190913,000000,5.04,5.16,5.04,5.07,66067,0
+CPIX.US,D,20190916,000000,5.1,5.1,4.85,4.95,44578,0
+CPIX.US,D,20190917,000000,4.9304,4.95,4.83,4.86,78058,0
+CPIX.US,D,20190918,000000,4.9,5.05,4.74,5.02,164263,0
+CPIX.US,D,20190919,000000,5.13,5.4,5.1,5.29,66777,0
+CPIX.US,D,20190920,000000,5.34,5.45,5.01,5.38,74235,0
+CPIX.US,D,20190923,000000,5.39,5.45,5.16,5.45,27023,0
+CPIX.US,D,20190924,000000,5.5,5.88,5.11,5.2535,40984,0
+CPIX.US,D,20190925,000000,5.28,5.45,5.03,5.335,49141,0
+CPIX.US,D,20190926,000000,5.29,5.97,5.29,5.73,47397,0
+CPIX.US,D,20190927,000000,5.59,5.8,5.5,5.64,35159,0
+CPIX.US,D,20190930,000000,5.7428,6,5.7428,5.93,18780,0
+CPIX.US,D,20191001,000000,5.955,6.03,5.51,5.72,49074,0
+CPIX.US,D,20191002,000000,5.52,5.9,5.51,5.56,29501,0
+CPIX.US,D,20191003,000000,5.6,5.87,5.6,5.78,4254,0
+CPIX.US,D,20191004,000000,5.74,5.74,5.51,5.7,5438,0
+CPIX.US,D,20191007,000000,5.5502,6.1,5.5502,5.61,63618,0
+CPIX.US,D,20191008,000000,5.69,6,5.51,5.79,54398,0
+CPIX.US,D,20191009,000000,5.83,5.83,5.54,5.58,6147,0
+CPIX.US,D,20191010,000000,5.6,5.96,5.5401,5.67,6601,0
+CPIX.US,D,20191011,000000,5.8,5.8,5.56,5.6,21176,0
+CPIX.US,D,20191014,000000,5.71,5.8127,5.6,5.73,3085,0
+CPIX.US,D,20191015,000000,5.65,5.92,5.53,5.53,9538,0
+CPIX.US,D,20191016,000000,5.5376,5.5376,5.41,5.435,20236,0
+CPIX.US,D,20191017,000000,5.4888,5.5614,5.27,5.27,14651,0
+CPIX.US,D,20191018,000000,5.4843,5.54,5.3164,5.54,9266,0
+CPIX.US,D,20191021,000000,5.54,5.54,5.4005,5.5,7033,0
+CPIX.US,D,20191022,000000,5.39,5.56,5.35,5.4,13808,0
+CPIX.US,D,20191023,000000,5.39,5.4,5.28,5.3908,3866,0
+CPIX.US,D,20191024,000000,5.3,5.3154,5.2757,5.3043,6422,0
+CPIX.US,D,20191025,000000,5.43,5.43,5.16,5.3,9210,0
+CPIX.US,D,20191028,000000,5.52,5.742,5.3526,5.48,13421,0
+CPIX.US,D,20191029,000000,5.48,5.48,5.3,5.3,10292,0
+CPIX.US,D,20191030,000000,5.39,5.39,5.2901,5.34,3319,0
+CPIX.US,D,20191031,000000,5.31,5.31,5.2404,5.26,3863,0
+CPIX.US,D,20191101,000000,5.27,5.56,5.27,5.56,5781,0
+CPIX.US,D,20191104,000000,5.51,5.64,5.3422,5.57,12001,0
+CPIX.US,D,20191105,000000,5.64,5.64,5.55,5.56,1855,0
+CPIX.US,D,20191106,000000,5.56,5.67,5.56,5.67,12046,0
+CPIX.US,D,20191107,000000,5.62,5.69,5.56,5.67,7396,0
+CPIX.US,D,20191108,000000,5.775,5.775,5.67,5.67,1235,0
+CPIX.US,D,20191111,000000,5.72,5.775,5.67,5.7221,18064,0
+CPIX.US,D,20191112,000000,5.8,5.8,5.67,5.67,6249,0
+CPIX.US,D,20191113,000000,5.26,5.4084,4.9,4.9,53738,0
+CPIX.US,D,20191114,000000,4.95,5.1,4.95,4.98,30329,0
+CPIX.US,D,20191115,000000,4.98,4.9801,4.8,4.85,15174,0
+CPIX.US,D,20191118,000000,4.8,4.8,4.5,4.685,26078,0
+CPIX.US,D,20191119,000000,4.7,4.94,4.68,4.93,37173,0
+CPIX.US,D,20191120,000000,4.8694,4.94,4.67,4.7,18438,0
+CPIX.US,D,20191121,000000,4.52,4.79,4.1875,4.79,41235,0
+CPIX.US,D,20191122,000000,4.88,4.88,4.75,4.75,3997,0
+CPIX.US,D,20191125,000000,4.91,4.91,4.27,4.7837,61066,0
+CPIX.US,D,20191126,000000,4.76,4.84,4.67,4.84,8763,0
+CPIX.US,D,20191127,000000,4.727,4.8,4.727,4.79,16718,0
+CPIX.US,D,20191129,000000,4.92,4.93,4.79,4.79,4117,0
+CPIX.US,D,20191202,000000,5.52,5.52,5.08,5.235,28273,0
+CPIX.US,D,20191203,000000,5.42,5.42,5.1191,5.13,17962,0
+CPIX.US,D,20191204,000000,5.15,5.37,5.15,5.16,12362,0
+CPIX.US,D,20191205,000000,5.1637,5.2,5.1397,5.16,2594,0
+CPIX.US,D,20191206,000000,5.37,5.37,5.16,5.16,8060,0
+CPIX.US,D,20191209,000000,5.11,5.29,5.11,5.21,10554,0
+CPIX.US,D,20191210,000000,5.22,5.335,5.22,5.31,4472,0
+CPIX.US,D,20191211,000000,5.3,5.3,5.1767,5.2,1825,0
+CPIX.US,D,20191212,000000,5.12,5.2906,5.12,5.26,11419,0
+CPIX.US,D,20191213,000000,5.29,5.36,5.2,5.3,17501,0
+CPIX.US,D,20191216,000000,5.37,5.37,5.06,5.06,14749,0
+CPIX.US,D,20191217,000000,5.05,5.1297,4.91,5.01,9690,0
+CPIX.US,D,20191218,000000,4.9,5.19,4.9,5.19,6455,0
+CPIX.US,D,20191219,000000,5.1077,5.3,5.1077,5.3,7169,0
+CPIX.US,D,20191220,000000,5.3799,5.3799,4.9601,5.08,23139,0
+CPIX.US,D,20191223,000000,4.91,5.09,4.85,5.07,11218,0
+CPIX.US,D,20191224,000000,5.07,5.25,5.07,5.24,2542,0
+CPIX.US,D,20191226,000000,5.13,5.1556,5.12,5.12,823,0
+CPIX.US,D,20191227,000000,5.22,5.25,5.14,5.14,1784,0
+CPIX.US,D,20191230,000000,5.12,5.12,4.7856,4.8,12666,0
+CPIX.US,D,20191231,000000,4.94,5.24,4.94,5.15,25443,0
+CPIX.US,D,20200102,000000,5.14,5.44,5.14,5.29,62176,0
+CPIX.US,D,20200103,000000,5.29,5.37,5.04,5.31,9930,0
+CPIX.US,D,20200106,000000,5.25,5.28,5.02,5.12,7624,0
+CPIX.US,D,20200107,000000,5.2,5.4224,5.2,5.33,33840,0
+CPIX.US,D,20200108,000000,5.25,5.35,5.0601,5.11,51689,0
+CPIX.US,D,20200109,000000,5.15,5.15,4.9156,5.14,18614,0
+CPIX.US,D,20200110,000000,5.11,5.18,5.0027,5.0335,7541,0
+CPIX.US,D,20200113,000000,5.17,5.17,4.8,5.1,12739,0
+CPIX.US,D,20200114,000000,4.93,5.18,4.93,5.13,20957,0
+CPIX.US,D,20200115,000000,5.12,5.15,5.09,5.12,13180,0
+CPIX.US,D,20200116,000000,5.19,5.22,5.1555,5.19,9738,0
+CPIX.US,D,20200117,000000,5.17,5.22,5.0372,5.1,29619,0
+CPIX.US,D,20200121,000000,5.08,5.23,4.9788,5.15,15282,0
+CPIX.US,D,20200122,000000,5.12,5.12,5.04,5.04,1983,0
+CPIX.US,D,20200123,000000,5.02,5.02,4.99,5.02,781,0
+CPIX.US,D,20200124,000000,4.98,5.08,4.95,5,6132,0
+CPIX.US,D,20200127,000000,4.91,5.05,4.91,4.92,3935,0
+CPIX.US,D,20200128,000000,5.05,5.05,4.98,4.9918,1065,0
+CPIX.US,D,20200129,000000,4.9853,5,4.87,4.87,2804,0
+CPIX.US,D,20200130,000000,4.8944,4.95,4.8944,4.95,2660,0
+CPIX.US,D,20200131,000000,4.86,4.86,4.86,4.86,633,0
+CPIX.US,D,20200203,000000,5.02,5.02,4.88,4.89,3054,0
+CPIX.US,D,20200204,000000,4.88,4.9827,4.86,4.86,2968,0
+CPIX.US,D,20200205,000000,4.85,4.93,4.85,4.93,1154,0
+CPIX.US,D,20200206,000000,4.93,4.93,4.8,4.8,844,0
+CPIX.US,D,20200207,000000,4.8,4.8,4.6869,4.8,5282,0
+CPIX.US,D,20200210,000000,4.6712,4.8,4.6712,4.79,11786,0
+CPIX.US,D,20200211,000000,4.7118,4.7118,4.7118,4.7118,227,0
+CPIX.US,D,20200212,000000,4.68,4.68,4.52,4.56,10995,0
+CPIX.US,D,20200213,000000,4.45,4.56,4.27,4.53,23031,0
+CPIX.US,D,20200214,000000,4.3301,4.45,4.3301,4.45,388,0
+CPIX.US,D,20200218,000000,4.5,4.56,4.2,4.55,27066,0
+CPIX.US,D,20200219,000000,4.24,4.477,4.24,4.47,4560,0
+CPIX.US,D,20200220,000000,4.34,4.5,4.25,4.5,9331,0
+CPIX.US,D,20200221,000000,4.375,4.5,4.375,4.5,11449,0
+CPIX.US,D,20200224,000000,4.33,4.5,4.33,4.41,8425,0
+CPIX.US,D,20200225,000000,4.3,4.446,4.18,4.24,14366,0
+CPIX.US,D,20200226,000000,4.1291,4.25,4.1101,4.16,9343,0
+CPIX.US,D,20200227,000000,4.1526,4.2,4.1,4.1,3577,0
+CPIX.US,D,20200228,000000,3.83,4.0986,3.45,4.03,21120,0
+CPIX.US,D,20200302,000000,4.21,4.23,3.97,4.06,13736,0
+CPIX.US,D,20200303,000000,4.19,4.21,3.72,3.72,4694,0
+CPIX.US,D,20200304,000000,4,4.373,4,4.31,13334,0
+CPIX.US,D,20200305,000000,4.45,4.45,4.075,4.075,757,0
+CPIX.US,D,20200306,000000,4.2202,4.25,4.18,4.18,4508,0
+CPIX.US,D,20200310,000000,4.19,4.3,3.77,4.3,30532,0
+CPIX.US,D,20200311,000000,4.0557,4.14,4.05,4.14,28633,0
+CPIX.US,D,20200312,000000,3.47,3.94,3.47,3.94,1135,0
+CPIX.US,D,20200313,000000,3.8,4.25,3.8,3.81,14712,0
+CPIX.US,D,20200316,000000,3.8,4.16,3.8,3.98,3018,0
+CPIX.US,D,20200317,000000,3.9468,3.9468,3.8,3.8,9619,0
+CPIX.US,D,20200318,000000,3.8,3.92,3.5,3.53,15607,0
+CPIX.US,D,20200319,000000,3.91,3.91,3.5931,3.6,5799,0
+CPIX.US,D,20200320,000000,3.47,3.695,3.47,3.6,3484,0
+CPIX.US,D,20200323,000000,3.9,3.9,3.32,3.56,17283,0
+CPIX.US,D,20200324,000000,3.95,3.95,3.4601,3.48,21727,0
+CPIX.US,D,20200325,000000,3.47,3.7381,3.47,3.52,8634,0
+CPIX.US,D,20200326,000000,3.5,3.7,3.5,3.7,17278,0
+CPIX.US,D,20200327,000000,3.6167,3.7,3.45,3.45,20783,0
+CPIX.US,D,20200330,000000,3.57,3.7,3.57,3.63,8301,0
+CPIX.US,D,20200331,000000,3.7,3.7,3.505,3.63,26617,0
+CPIX.US,D,20200401,000000,3.73,3.8,3.54,3.54,22095,0
+CPIX.US,D,20200402,000000,3.69,3.74,3.61,3.61,8390,0
+CPIX.US,D,20200403,000000,3.69,3.75,3.6,3.7,24154,0
+CPIX.US,D,20200406,000000,3.9,3.9,3.54,3.54,24677,0
+CPIX.US,D,20200407,000000,3.69,3.7394,3.56,3.56,19717,0
+CPIX.US,D,20200408,000000,3.9,4.1,3.7201,3.85,74787,0
+CPIX.US,D,20200409,000000,3.57,3.8928,3.56,3.86,17699,0
+CPIX.US,D,20200413,000000,3.91,4.18,3.9,3.98,36770,0
+CPIX.US,D,20200414,000000,4.06,4.06,3.94,4,48074,0
+CPIX.US,D,20200415,000000,3.93,4.17,3.85,4.0071,32450,0
+CPIX.US,D,20200416,000000,3.98,4.08,3.89,3.92,25776,0
+CPIX.US,D,20200417,000000,4,4.08,3.9,4,21379,0
+CPIX.US,D,20200420,000000,4.06,4.07,3.9197,4,36533,0
+CPIX.US,D,20200421,000000,4,4.0871,3.95,3.975,11119,0
+CPIX.US,D,20200422,000000,4,4.03,3.96,3.96,9998,0
+CPIX.US,D,20200423,000000,3.96,4,3.95,3.95,30900,0
+CPIX.US,D,20200424,000000,4,4,3.95,3.95,28210,0
+CPIX.US,D,20200427,000000,3.96,4.07,3.96,3.96,23482,0
+CPIX.US,D,20200428,000000,3.98,4.05,3.91,3.91,52366,0
+CPIX.US,D,20200429,000000,3.99,4.08,3.9,3.93,14467,0
+CPIX.US,D,20200430,000000,3.99,4.03,3.91,3.96,13684,0
+CPIX.US,D,20200501,000000,4.02,4.02,3.9,3.91,28798,0
+CPIX.US,D,20200504,000000,3.98,4,3.8868,4,15367,0
+CPIX.US,D,20200505,000000,4.14,4.14,3.8704,3.96,25474,0
+CPIX.US,D,20200506,000000,3.9,3.98,3.9,3.9,14132,0
+CPIX.US,D,20200507,000000,3.95,3.9659,3.9,3.91,11021,0
+CPIX.US,D,20200508,000000,3.91,4.0551,3.9,3.9,26506,0
+CPIX.US,D,20200511,000000,3.9,4,3.9,3.92,26257,0
+CPIX.US,D,20200512,000000,3.88,4.01,3.88,3.955,21434,0
+CPIX.US,D,20200513,000000,3.9658,3.99,3.75,3.82,54865,0
+CPIX.US,D,20200514,000000,3.84,3.84,3.6076,3.72,21573,0
+CPIX.US,D,20200515,000000,3.62,3.79,3.62,3.68,16057,0
+CPIX.US,D,20200518,000000,3.79,3.8137,3.67,3.67,17375,0
+CPIX.US,D,20200519,000000,3.78,3.79,3.74,3.745,7949,0
+CPIX.US,D,20200520,000000,3.75,3.76,3.6923,3.75,49789,0
+CPIX.US,D,20200521,000000,3.7,3.73,3.54,3.58,22787,0
+CPIX.US,D,20200522,000000,3.56,3.63,3.51,3.54,35344,0
+CPIX.US,D,20200526,000000,3.58,3.6,3.51,3.54,172539,0
+CPIX.US,D,20200527,000000,3.72,3.85,3.21,3.27,596876,0
+CPIX.US,D,20200528,000000,3.28,3.46,3.23,3.28,158849,0
+CPIX.US,D,20200529,000000,3.29,3.37,3.25,3.31,69909,0
+CPIX.US,D,20200601,000000,3.31,3.49,3.27,3.44,45443,0
+CPIX.US,D,20200602,000000,3.385,3.41,3.24,3.3,52083,0
+CPIX.US,D,20200603,000000,3.26,3.32,3.14,3.25,100424,0
+CPIX.US,D,20200604,000000,3.26,3.45,3.1,3.34,79733,0
+CPIX.US,D,20200605,000000,3.25,3.47,3.25,3.47,79399,0
+CPIX.US,D,20200608,000000,3.5,3.54,3.38,3.4,65552,0
+CPIX.US,D,20200609,000000,3.4,3.53,3.38,3.5004,69125,0
+CPIX.US,D,20200610,000000,3.45,3.53,3.4,3.45,33047,0
+CPIX.US,D,20200611,000000,3.26,3.4127,3.17,3.17,35953,0
+CPIX.US,D,20200612,000000,3.2,3.34,3.16,3.17,15328,0
+CPIX.US,D,20200615,000000,3.22,3.4,3.18,3.34,30743,0
+CPIX.US,D,20200616,000000,3.46,3.5194,3.26,3.26,55111,0
+CPIX.US,D,20200617,000000,3.4333,3.4333,3.3,3.4,19950,0
+CPIX.US,D,20200618,000000,3.37,3.42,3.3,3.36,19810,0
+CPIX.US,D,20200619,000000,3.36,3.41,3.36,3.39,19549,0
+CPIX.US,D,20200622,000000,3.4,3.53,3.26,3.38,28832,0
+CPIX.US,D,20200623,000000,3.41,3.41,3.335,3.35,10126,0
+CPIX.US,D,20200624,000000,3.3,3.4,3.25,3.385,14727,0
+CPIX.US,D,20200625,000000,3.3,3.47,3.26,3.29,11105,0
+CPIX.US,D,20200626,000000,3.26,3.33,3.24,3.29,10927,0
+CPIX.US,D,20200629,000000,3.29,3.38,3.26,3.26,9238,0
+CPIX.US,D,20200630,000000,3.39,3.39,3.2,3.33,12523,0
+CPIX.US,D,20200701,000000,3.29,3.39,3.29,3.3301,9863,0
+CPIX.US,D,20200702,000000,3.27,3.3293,3.21,3.24,12153,0
+CPIX.US,D,20200706,000000,3.4,3.4,3.24,3.24,13559,0
+CPIX.US,D,20200707,000000,3.21,3.34,3.21,3.31,10342,0
+CPIX.US,D,20200708,000000,3.24,3.3101,3.24,3.28,5258,0
+CPIX.US,D,20200709,000000,3.2512,3.2635,3.2,3.2,9873,0
+CPIX.US,D,20200710,000000,3.2389,3.2389,3.15,3.18,8413,0
+CPIX.US,D,20200713,000000,3.17,3.29,3.17,3.2,31103,0
+CPIX.US,D,20200714,000000,3.23,3.264,3.18,3.18,9450,0
+CPIX.US,D,20200715,000000,3.205,3.33,3.205,3.29,8885,0
+CPIX.US,D,20200716,000000,3.2704,3.35,3.2704,3.35,8976,0
+CPIX.US,D,20200717,000000,3.33,3.3302,3.2,3.29,21483,0
+CPIX.US,D,20200720,000000,3.71,3.76,3.305,3.35,703958,0
+CPIX.US,D,20200721,000000,3.35,3.415,3.15,3.22,61328,0
+CPIX.US,D,20200722,000000,3.23,3.2497,3.15,3.2,53938,0
+CPIX.US,D,20200723,000000,3.22,3.37,3.1601,3.29,31570,0
+CPIX.US,D,20200724,000000,3.23,3.29,3.21,3.29,12209,0
+CPIX.US,D,20200727,000000,3.2704,3.28,3.17,3.27,20943,0
+CPIX.US,D,20200728,000000,3.21,3.26,3.15,3.15,23732,0
+CPIX.US,D,20200729,000000,3.14,3.2199,3.13,3.14,27975,0
+CPIX.US,D,20200730,000000,3.13,3.2789,3.13,3.22,31872,0
+CPIX.US,D,20200731,000000,3.25,3.415,3.25,3.33,48953,0
+CPIX.US,D,20200803,000000,3.37,3.47,3.3431,3.3994,10647,0
+CPIX.US,D,20200804,000000,3.3993,3.44,3.33,3.38,26637,0
+CPIX.US,D,20200805,000000,3.4,3.4301,3.37,3.37,15473,0
+CPIX.US,D,20200806,000000,3.3401,3.42,3.31,3.39,18034,0
+CPIX.US,D,20200807,000000,3.3101,3.44,3.3101,3.38,19370,0
+CPIX.US,D,20200810,000000,3.39,3.45,3.31,3.39,18549,0
+CPIX.US,D,20200811,000000,3.47,3.47,3.265,3.38,26519,0
+CPIX.US,D,20200812,000000,3.59,3.59,3.3801,3.48,44352,0
+CPIX.US,D,20200813,000000,3.4001,3.49,3.34,3.38,10772,0
+CPIX.US,D,20200814,000000,3.42,3.42,3.32,3.37,6371,0
+CPIX.US,D,20200817,000000,3.23,3.425,3.19,3.42,31847,0
+CPIX.US,D,20200818,000000,3.4,3.5,3.23,3.4,23839,0
+CPIX.US,D,20200819,000000,3.305,3.36,3.28,3.28,6956,0
+CPIX.US,D,20200820,000000,3.25,3.3399,3.23,3.3,21022,0
+CPIX.US,D,20200821,000000,3.24,3.28,3.22,3.28,10547,0
+CPIX.US,D,20200824,000000,3.31,3.32,3.21,3.26,16070,0
+CPIX.US,D,20200825,000000,3.1601,3.27,3.1601,3.26,8464,0
+CPIX.US,D,20200826,000000,3.2,3.29,3.2,3.25,8194,0
+CPIX.US,D,20200827,000000,3.267,3.28,3.2,3.225,11650,0
+CPIX.US,D,20200828,000000,3.18,3.25,3.18,3.2,17144,0
+CPIX.US,D,20200831,000000,3.235,3.25,3.17,3.22,9500,0
+CPIX.US,D,20200901,000000,3.2,3.27,3.15,3.27,29150,0
+CPIX.US,D,20200902,000000,3.27,3.35,3.16,3.33,9653,0
+CPIX.US,D,20200903,000000,3.365,3.445,3.16,3.2,14765,0
+CPIX.US,D,20200904,000000,3.365,3.4589,3.17,3.21,14843,0
+CPIX.US,D,20200908,000000,3.225,3.25,3.15,3.16,13836,0
+CPIX.US,D,20200909,000000,3.21,3.3,3.14,3.27,7850,0
+CPIX.US,D,20200910,000000,3.32,3.335,3.27,3.27,4066,0
+CPIX.US,D,20200911,000000,3.3,3.4,3.29,3.4,4940,0
+CPIX.US,D,20200914,000000,3.3269,3.4099,3.3,3.35,4966,0
+CPIX.US,D,20200915,000000,3.33,3.4001,3.32,3.33,28987,0
+CPIX.US,D,20200916,000000,3.345,3.3945,3.33,3.33,4987,0
+CPIX.US,D,20200917,000000,3.3601,3.39,3.26,3.39,11587,0
+CPIX.US,D,20200918,000000,3.2928,3.39,3.2928,3.33,14036,0
+CPIX.US,D,20200921,000000,3.35,3.39,3.33,3.34,18271,0
+CPIX.US,D,20200922,000000,3.365,3.38,3.265,3.29,7723,0
+CPIX.US,D,20200923,000000,3.3,3.32,3.14,3.24,15688,0
+CPIX.US,D,20200924,000000,3.19,3.232,3.12,3.17,14493,0
+CPIX.US,D,20200925,000000,3.2,3.3799,3.18,3.23,10557,0
+CPIX.US,D,20200928,000000,3.25,3.31,3.18,3.29,7518,0
+CPIX.US,D,20200929,000000,3.25,3.25,3.18,3.2,6099,0
+CPIX.US,D,20200930,000000,3.2,3.2599,3.18,3.21,17404,0
+CPIX.US,D,20201001,000000,3.17,3.28,3.1509,3.22,10708,0
+CPIX.US,D,20201002,000000,3.22,3.35,3.22,3.3,9310,0
+CPIX.US,D,20201005,000000,3.23,3.36,3.23,3.3,25278,0
+CPIX.US,D,20201006,000000,3.25,3.36,3.18,3.18,32334,0
+CPIX.US,D,20201007,000000,3.22,3.24,3.16,3.2,26526,0
+CPIX.US,D,20201008,000000,3.2,3.2799,3.15,3.2,7829,0
+CPIX.US,D,20201009,000000,3.25,3.2798,3.13,3.2,41986,0
+CPIX.US,D,20201012,000000,3.18,3.25,3.11,3.185,18334,0
+CPIX.US,D,20201013,000000,3.15,3.19,3.14,3.19,8227,0
+CPIX.US,D,20201014,000000,3.15,3.17,3.052,3.07,38349,0
+CPIX.US,D,20201015,000000,3.03,3.05,2.95,3.05,22063,0
+CPIX.US,D,20201016,000000,3.04,3.05,3.025,3.04,15658,0
+CPIX.US,D,20201019,000000,3.03,3.04,2.94,2.97,16096,0
+CPIX.US,D,20201020,000000,3.01,3.02,2.97,2.98,17302,0
+CPIX.US,D,20201021,000000,3.02,3.06,2.9495,3.02,20203,0
+CPIX.US,D,20201022,000000,3.0699,3.07,3,3,12008,0
+CPIX.US,D,20201023,000000,2.98,3.03,2.98,3.005,6222,0
+CPIX.US,D,20201026,000000,3,3.03,2.96,3.03,9029,0
+CPIX.US,D,20201027,000000,3,3.05,2.98,2.99,14988,0
+CPIX.US,D,20201028,000000,2.9,2.98,2.89,2.95,11671,0
+CPIX.US,D,20201029,000000,3,3.015,2.97,3.01,3916,0
+CPIX.US,D,20201030,000000,2.9268,2.9899,2.88,2.95,20625,0
+CPIX.US,D,20201102,000000,2.8404,2.99,2.77,2.935,14643,0
+CPIX.US,D,20201103,000000,2.965,2.985,2.92,2.952,5374,0
+CPIX.US,D,20201104,000000,2.95,2.97,2.945,2.97,6414,0
+CPIX.US,D,20201105,000000,2.96,2.97,2.88,2.91,11535,0
+CPIX.US,D,20201106,000000,2.98,2.98,2.91,2.945,7998,0
+CPIX.US,D,20201109,000000,3.04,3.0999,2.94,2.99,31329,0
+CPIX.US,D,20201110,000000,3.09,3.09,3.0024,3.05,13287,0
+CPIX.US,D,20201111,000000,3.05,3.1701,2.91,2.94,174286,0
+CPIX.US,D,20201112,000000,3.05,3.05,2.93,2.93,24261,0
+CPIX.US,D,20201113,000000,2.96,3.05,2.96,3,21824,0
+CPIX.US,D,20201116,000000,3.05,3.17,2.895,2.9,35278,0
+CPIX.US,D,20201117,000000,2.79,3,2.79,2.93,26555,0
+CPIX.US,D,20201118,000000,3.05,3.05,2.86,2.93,20169,0
+CPIX.US,D,20201119,000000,2.99,3.01,2.9108,2.94,6678,0
+CPIX.US,D,20201120,000000,2.9658,3,2.95,2.99,9623,0
+CPIX.US,D,20201123,000000,2.99,3.0189,2.93,2.96,31414,0
+CPIX.US,D,20201124,000000,2.96,3,2.96,2.97,13471,0
+CPIX.US,D,20201125,000000,2.98,2.98,2.91,2.91,3601,0
+CPIX.US,D,20201127,000000,2.99,3,2.945,2.99,19068,0
+CPIX.US,D,20201130,000000,3,3.05,2.915,2.96,62541,0
+CPIX.US,D,20201201,000000,2.98,3.025,2.93,2.98,47826,0
+CPIX.US,D,20201202,000000,3,3.07,2.95,3,105281,0
+CPIX.US,D,20201203,000000,3,3.0277,2.97,2.98,18378,0
+CPIX.US,D,20201204,000000,2.98,3,2.96,2.98,66387,0
+CPIX.US,D,20201207,000000,3,3,2.95,2.98,21364,0
+CPIX.US,D,20201208,000000,3,3.05,2.995,3.02,26866,0
+CPIX.US,D,20201209,000000,3.03,3.03,2.98,2.99,14614,0
+CPIX.US,D,20201210,000000,3,3.05,3,3.01,10044,0
+CPIX.US,D,20201211,000000,3,3.03,2.99,3.03,38188,0
+CPIX.US,D,20201214,000000,3.04,3.08,2.98,3.01,85920,0
+CPIX.US,D,20201215,000000,3,3.02,2.96,3,44752,0
+CPIX.US,D,20201216,000000,2.99,3.11,2.99,3.06,22782,0
+CPIX.US,D,20201217,000000,3.05,3.1564,3,3.14,43210,0
+CPIX.US,D,20201218,000000,3.11,3.17,3.06,3.08,29800,0
+CPIX.US,D,20201221,000000,3.07,3.1535,3.0127,3.1,23202,0
+CPIX.US,D,20201222,000000,3.0893,3.12,3.08,3.08,31056,0
+CPIX.US,D,20201223,000000,3.03,3.12,3.03,3.05,33098,0
+CPIX.US,D,20201224,000000,3.07,3.07,3.05,3.06,11052,0
+CPIX.US,D,20201228,000000,3.15,3.15,3,3,49282,0
+CPIX.US,D,20201229,000000,3.06,3.0901,2.9,3.07,58032,0
+CPIX.US,D,20201230,000000,3.08,3.09,3.02,3.03,33150,0
+CPIX.US,D,20201231,000000,3.07,3.07,2.92,2.95,41271,0
+CPIX.US,D,20210104,000000,3.01,3.04,2.99,2.99,23092,0
+CPIX.US,D,20210105,000000,3.0444,3.071,3.015,3.04,25528,0
+CPIX.US,D,20210106,000000,3.08,3.15,3.06,3.08,26589,0
+CPIX.US,D,20210107,000000,3.14,3.14,3.06,3.09,6714,0
+CPIX.US,D,20210108,000000,3.1,3.15,3.06,3.09,20428,0
+CPIX.US,D,20210111,000000,3.1,3.1699,3.09,3.14,26656,0
+CPIX.US,D,20210112,000000,3.16,3.19,3.12,3.14,17562,0
+CPIX.US,D,20210113,000000,3.1799,3.25,3.17,3.22,21177,0
+CPIX.US,D,20210114,000000,3.29,3.3,3.249,3.25,27937,0
+CPIX.US,D,20210115,000000,3.25,3.28,3.2227,3.245,18643,0
+CPIX.US,D,20210119,000000,3.27,3.28,3.19,3.1952,19338,0
+CPIX.US,D,20210120,000000,3.21,3.246,3.17,3.19,16839,0
+CPIX.US,D,20210121,000000,3.24,3.2799,3.19,3.22,36042,0
+CPIX.US,D,20210122,000000,3.2,3.58,3.1199,3.3,503450,0
+CPIX.US,D,20210125,000000,3.39,3.3901,3.25,3.3,75215,0
+CPIX.US,D,20210126,000000,3.27,3.4,3.25,3.25,54296,0
+CPIX.US,D,20210127,000000,3.25,3.28,3.13,3.18,36507,0
+CPIX.US,D,20210128,000000,3.22,3.29,3.13,3.17,33065,0
+CPIX.US,D,20210129,000000,3.25,3.25,3.16,3.17,25881,0
+CPIX.US,D,20210201,000000,3.18,3.25,3.15,3.23,27288,0
+CPIX.US,D,20210202,000000,3.24,3.25,3.11,3.21,16440,0
+CPIX.US,D,20210203,000000,3.22,3.3744,3.22,3.2952,44747,0
+CPIX.US,D,20210204,000000,3.3,3.32,3.2711,3.3,31038,0
+CPIX.US,D,20210205,000000,3.29,3.33,3.27,3.29,81170,0
+CPIX.US,D,20210208,000000,3.32,3.338,3.28,3.31,97491,0
+CPIX.US,D,20210209,000000,3.34,3.37,3.295,3.32,156111,0
+CPIX.US,D,20210210,000000,3.35,3.4,3.2161,3.29,111176,0
+CPIX.US,D,20210211,000000,3.3,3.405,3.22,3.29,188928,0
+CPIX.US,D,20210212,000000,3.4092,3.94,3.33,3.58,706700,0
+CPIX.US,D,20210216,000000,3.64,3.9,3.55,3.58,208114,0
+CPIX.US,D,20210217,000000,3.58,3.59,3.44,3.44,45183,0
+CPIX.US,D,20210218,000000,3.43,3.49,3.4,3.45,37313,0
+CPIX.US,D,20210219,000000,3.5,3.58,3.42,3.45,77283,0
+CPIX.US,D,20210222,000000,3.48,3.59,3.37,3.37,135050,0
+CPIX.US,D,20210223,000000,3.39,3.47,3.27,3.38,70396,0
+CPIX.US,D,20210224,000000,3.38,3.515,3.32,3.38,55252,0
+CPIX.US,D,20210225,000000,3.39,3.42,3.34,3.36,57873,0
+CPIX.US,D,20210226,000000,3.36,3.48,3.3,3.4,69887,0
+CPIX.US,D,20210301,000000,3.42,3.4799,3.3601,3.39,30856,0
+CPIX.US,D,20210302,000000,3.39,3.42,3.33,3.4,29944,0
+CPIX.US,D,20210303,000000,3.4,3.4876,3.35,3.4,49971,0
+CPIX.US,D,20210304,000000,3.36,3.3828,3.2,3.2,55938,0
+CPIX.US,D,20210305,000000,3.23,3.24,2.92,3.115,90505,0
+CPIX.US,D,20210308,000000,3.2,3.23,3.09,3.21,37458,0
+CPIX.US,D,20210309,000000,3.23,3.28,3.17,3.28,67430,0
+CPIX.US,D,20210310,000000,3.28,3.31,3.12,3.19,91965,0
+CPIX.US,D,20210311,000000,3.2,3.34,3.1701,3.32,124643,0
+CPIX.US,D,20210312,000000,3.3,3.42,3.25,3.42,37964,0
+CPIX.US,D,20210315,000000,3.37,3.4,3.2,3.24,53691,0
+CPIX.US,D,20210316,000000,3.24,3.29,3.21,3.26,34121,0
+CPIX.US,D,20210317,000000,3.26,3.2675,3.21,3.22,14015,0
+CPIX.US,D,20210318,000000,3.22,3.285,3.18,3.23,29387,0
+CPIX.US,D,20210319,000000,3.22,3.3,3.21,3.3,22346,0
+CPIX.US,D,20210322,000000,3.3,3.3,3.16,3.21,28653,0
+CPIX.US,D,20210323,000000,3.2,3.2,3.1299,3.1434,13701,0
+CPIX.US,D,20210324,000000,3.1046,3.14,3.06,3.06,23754,0
+CPIX.US,D,20210325,000000,3.09,3.13,3.0027,3.11,37917,0
+CPIX.US,D,20210326,000000,3.11,3.22,3.11,3.2,26896,0
+CPIX.US,D,20210329,000000,3.23,3.23,3.06,3.07,30009,0
+CPIX.US,D,20210330,000000,3.07,3.11,3.02,3.1,32606,0
+CPIX.US,D,20210331,000000,3.1,3.1,3.03,3.03,14288,0
+CPIX.US,D,20210401,000000,3.09,3.1,3.04,3.07,14759,0
+CPIX.US,D,20210405,000000,3.1,3.15,3.1,3.12,13148,0
+CPIX.US,D,20210406,000000,3.1,3.15,3.1,3.11,7288,0
+CPIX.US,D,20210407,000000,3.12,3.13,3.11,3.11,15977,0
+CPIX.US,D,20210408,000000,3.11,3.31,3.08,3.3,45660,0
+CPIX.US,D,20210409,000000,3.2899,3.2899,3.17,3.17,18923,0
+CPIX.US,D,20210412,000000,3.09,3.16,3.01,3.01,23703,0
+CPIX.US,D,20210413,000000,3.05,3.2,3,3.12,146743,0
+CPIX.US,D,20210414,000000,3.14,3.14,3.06,3.06,14132,0
+CPIX.US,D,20210415,000000,3.06,3.08,3.01,3.04,14884,0
+CPIX.US,D,20210416,000000,3,3.02,2.99,2.99,8596,0
+CPIX.US,D,20210419,000000,3.01,3.04,2.99,2.99,17034,0
+CPIX.US,D,20210420,000000,2.99,3,2.95,2.97,17919,0
+CPIX.US,D,20210421,000000,2.95,2.96,2.88,2.88,45892,0
+CPIX.US,D,20210422,000000,2.9,2.98,2.9,2.96,45866,0
+CPIX.US,D,20210423,000000,2.97,2.979,2.88,2.96,18961,0
+CPIX.US,D,20210426,000000,2.99,2.99,2.89,2.89,16511,0
+CPIX.US,D,20210427,000000,2.92,2.93,2.89,2.91,30564,0
+CPIX.US,D,20210428,000000,2.91,2.91,2.88,2.88,4723,0
+CPIX.US,D,20210429,000000,2.84,2.8799,2.73,2.73,31367,0
+CPIX.US,D,20210430,000000,2.7499,2.805,2.67,2.67,37451,0
+CPIX.US,D,20210503,000000,2.72,2.72,2.58,2.59,49903,0
+CPIX.US,D,20210504,000000,2.59,2.67,2.59,2.67,22286,0
+CPIX.US,D,20210505,000000,2.7,2.74,2.69,2.71,13604,0
+CPIX.US,D,20210506,000000,2.71,2.725,2.7,2.7,9445,0
+CPIX.US,D,20210507,000000,2.7,2.708,2.66,2.66,15002,0
+CPIX.US,D,20210510,000000,2.69,2.71,2.64,2.65,24656,0
+CPIX.US,D,20210511,000000,2.6,2.69,2.58,2.5984,27240,0
+CPIX.US,D,20210512,000000,2.8,2.85,2.655,2.66,60917,0
+CPIX.US,D,20210513,000000,2.75,2.86,2.67,2.67,55916,0
+CPIX.US,D,20210514,000000,2.78,2.8,2.67,2.77,24103,0
+CPIX.US,D,20210517,000000,2.78,2.88,2.77,2.83,59512,0
+CPIX.US,D,20210518,000000,2.87,2.9,2.8216,2.87,20089,0
+CPIX.US,D,20210519,000000,2.87,2.99,2.78,2.94,55767,0
+CPIX.US,D,20210520,000000,2.94,3.035,2.85,2.97,36684,0
+CPIX.US,D,20210521,000000,3,3.06,2.97,3.02,21846,0
+CPIX.US,D,20210524,000000,3.02,3.04,2.92,2.98,29056,0
+CPIX.US,D,20210525,000000,2.96,2.99,2.78,2.78,34232,0
+CPIX.US,D,20210526,000000,2.8299,2.88,2.7657,2.86,19403,0
+CPIX.US,D,20210527,000000,2.86,2.96,2.86,2.96,19786,0
+CPIX.US,D,20210528,000000,2.91,2.97,2.84,2.95,16217,0
+CPIX.US,D,20210601,000000,2.95,2.95,2.86,2.87,22678,0
+CPIX.US,D,20210602,000000,2.89,2.8903,2.81,2.85,43916,0
+CPIX.US,D,20210603,000000,2.85,2.86,2.68,2.86,85180,0
+CPIX.US,D,20210604,000000,2.91,2.97,2.847,2.935,26564,0
+CPIX.US,D,20210607,000000,2.9,2.97,2.87,2.96,20765,0
+CPIX.US,D,20210608,000000,2.93,3.03,2.89,2.97,19602,0
+CPIX.US,D,20210609,000000,3.04,3.25,3.0297,3.25,50707,0
+CPIX.US,D,20210610,000000,3.23,3.25,3.0976,3.18,19850,0
+CPIX.US,D,20210611,000000,3.18,3.18,3.09,3.09,39513,0
+CPIX.US,D,20210614,000000,3.1,3.1,3.03,3.08,23899,0
+CPIX.US,D,20210615,000000,3.09,3.1,3.01,3.1,65179,0
+CPIX.US,D,20210616,000000,3.09,3.09,3.03,3.05,6452,0
+CPIX.US,D,20210617,000000,3.02,3.0813,2.98,3.02,12069,0
+CPIX.US,D,20210618,000000,2.9899,2.9899,2.96,2.98,4690,0
+CPIX.US,D,20210621,000000,3.2,3.2356,3,3.15,35339,0
+CPIX.US,D,20210622,000000,3.09,3.09,2.98,3.04,12843,0
+CPIX.US,D,20210623,000000,3,3.07,3,3.07,12329,0
+CPIX.US,D,20210624,000000,3.09,3.14,3.066,3.1,7853,0
+CPIX.US,D,20210625,000000,3.1,3.24,2.99,3.24,21187,0
+CPIX.US,D,20210628,000000,3.24,3.24,2.97,3,50233,0
+CPIX.US,D,20210629,000000,3,3.02,2.9,2.91,36187,0
+CPIX.US,D,20210630,000000,2.99,2.99,2.81,2.845,35828,0
+CPIX.US,D,20210701,000000,2.83,2.9,2.8183,2.86,19995,0
+CPIX.US,D,20210702,000000,2.89,3,2.85,2.98,27162,0
+CPIX.US,D,20210706,000000,2.99,3.3,2.99,3.19,56900,0
+CPIX.US,D,20210707,000000,3.185,3.185,3.12,3.12,5342,0
+CPIX.US,D,20210708,000000,3.121,3.174,3.11,3.11,13360,0
+CPIX.US,D,20210709,000000,3.09,3.1065,3.09,3.1,1960,0
+CPIX.US,D,20210712,000000,3.19,3.45,3.18,3.45,113467,0
+CPIX.US,D,20210713,000000,3.45,3.45,3.31,3.334,36228,0
+CPIX.US,D,20210714,000000,3.31,3.38,3.26,3.26,13854,0
+CPIX.US,D,20210715,000000,3.26,3.2601,3.1532,3.2,23831,0
+CPIX.US,D,20210716,000000,3.187,3.2755,3.1581,3.16,8683,0
+CPIX.US,D,20210719,000000,3.13,3.237,3.12,3.12,20949,0
+CPIX.US,D,20210720,000000,3.22,3.255,3.15,3.15,28245,0
+CPIX.US,D,20210721,000000,3.2,3.26,3.2,3.22,17329,0
+CPIX.US,D,20210722,000000,3.24,3.35,3.22,3.3,15176,0
+CPIX.US,D,20210723,000000,3.2801,3.33,3.26,3.26,18361,0
+CPIX.US,D,20210726,000000,3.34,3.39,3.28,3.28,16880,0
+CPIX.US,D,20210727,000000,3.26,3.4068,3.25,3.39,10220,0
+CPIX.US,D,20210728,000000,3.41,3.49,3.3356,3.39,31832,0
+CPIX.US,D,20210729,000000,3.43,3.4401,3.3556,3.4,20693,0
+CPIX.US,D,20210730,000000,3.38,3.38,3.2,3.25,23441,0
+CPIX.US,D,20210802,000000,3.24,3.33,3.12,3.13,15431,0
+CPIX.US,D,20210803,000000,3.19,3.19,3.08,3.14,9490,0
+CPIX.US,D,20210804,000000,3.14,3.17,3.11,3.12,6491,0
+CPIX.US,D,20210805,000000,3.15,3.15,3.01,3.03,33656,0
+CPIX.US,D,20210806,000000,2.93,3,2.846,2.89,56307,0
+CPIX.US,D,20210809,000000,2.89,2.9699,2.82,2.82,21533,0
+CPIX.US,D,20210810,000000,2.82,2.97,2.82,2.92,27177,0
+CPIX.US,D,20210811,000000,2.77,2.9999,2.77,2.96,20006,0
+CPIX.US,D,20210812,000000,2.86,2.8899,2.84,2.88,3831,0
+CPIX.US,D,20210813,000000,2.899,2.9,2.855,2.86,6719,0
+CPIX.US,D,20210816,000000,2.9,3.18,2.8605,3.1,91921,0
+CPIX.US,D,20210817,000000,3.19,3.19,2.92,2.92,46265,0
+CPIX.US,D,20210818,000000,2.89,3.07,2.88,2.92,14001,0
+CPIX.US,D,20210819,000000,2.91,2.99,2.9,2.96,17713,0
+CPIX.US,D,20210820,000000,2.91,2.949,2.91,2.9103,4167,0
+CPIX.US,D,20210823,000000,2.9099,2.9099,2.76,2.77,36700,0
+CPIX.US,D,20210824,000000,2.86,2.8829,2.77,2.77,8973,0
+CPIX.US,D,20210825,000000,2.74,2.83,2.72,2.72,31158,0
+CPIX.US,D,20210826,000000,2.74,2.8,2.72,2.76,15981,0
+CPIX.US,D,20210827,000000,2.81,2.84,2.81,2.81,5786,0
+CPIX.US,D,20210830,000000,2.81,2.87,2.81,2.82,19489,0
+CPIX.US,D,20210831,000000,2.81,2.91,2.81,2.88,24785,0
+CPIX.US,D,20210901,000000,2.891,2.8999,2.87,2.88,30825,0
+CPIX.US,D,20210902,000000,2.8999,2.8999,2.73,2.767,12257,0
+CPIX.US,D,20210903,000000,2.835,2.86,2.79,2.81,11014,0
+CPIX.US,D,20210907,000000,2.82,2.82,2.74,2.77,19158,0
+CPIX.US,D,20210908,000000,2.77,2.95,2.7,2.73,29720,0
+CPIX.US,D,20210909,000000,2.7699,2.7985,2.7,2.72,14083,0
+CPIX.US,D,20210910,000000,2.73,2.8,2.73,2.79,15500,0
+CPIX.US,D,20210913,000000,2.83,3.08,2.8277,3.05,78686,0
+CPIX.US,D,20210914,000000,3.07,3.07,2.86,2.87,47028,0
+CPIX.US,D,20210915,000000,2.86,2.9392,2.86,2.86,5630,0
+CPIX.US,D,20210916,000000,2.85,2.95,2.85,2.87,27049,0
+CPIX.US,D,20210917,000000,2.82,2.88,2.77,2.8,40006,0
+CPIX.US,D,20210920,000000,2.8,2.8893,2.73,2.79,21214,0
+CPIX.US,D,20210921,000000,2.804,2.804,2.76,2.76,6130,0
+CPIX.US,D,20210922,000000,2.74,2.78,2.73,2.73,13302,0
+CPIX.US,D,20210923,000000,2.7638,2.77,2.7,2.72,15876,0
+CPIX.US,D,20210924,000000,2.71,2.7599,2.71,2.7499,11759,0
+CPIX.US,D,20210927,000000,2.75,2.8,2.71,2.73,16689,0
+CPIX.US,D,20210928,000000,2.7,2.8,2.7,2.73,16795,0
+CPIX.US,D,20210929,000000,2.88,2.97,2.66,2.66,43706,0
+CPIX.US,D,20210930,000000,2.8,2.8,2.68,2.68,11617,0
+CPIX.US,D,20211001,000000,2.67,2.73,2.67,2.73,19396,0
+CPIX.US,D,20211004,000000,2.92,2.94,2.73,2.85,121667,0
+CPIX.US,D,20211005,000000,2.88,2.8879,2.73,2.74,40391,0
+CPIX.US,D,20211006,000000,2.75,2.8199,2.7,2.7,29186,0
+CPIX.US,D,20211007,000000,2.81,2.81,2.7,2.72,39834,0
+CPIX.US,D,20211008,000000,2.77,2.88,2.74,2.79,16833,0
+CPIX.US,D,20211011,000000,2.73,2.765,2.71,2.71,9857,0
+CPIX.US,D,20211012,000000,2.725,2.725,2.7,2.7,7734,0
+CPIX.US,D,20211013,000000,2.6903,2.7345,2.6903,2.7,17591,0
+CPIX.US,D,20211014,000000,2.7029,2.8299,2.68,2.68,19229,0
+CPIX.US,D,20211015,000000,2.72,2.7781,2.72,2.74,6651,0
+CPIX.US,D,20211018,000000,2.82,2.8999,2.74,2.76,23151,0
+CPIX.US,D,20211019,000000,2.76,2.78,2.62,2.66,53903,0
+CPIX.US,D,20211020,000000,2.65,2.6792,2.585,2.65,21464,0
+CPIX.US,D,20211021,000000,2.6266,2.71,2.6266,2.67,12000,0
+CPIX.US,D,20211022,000000,2.68,2.68,2.62,2.68,12102,0
+CPIX.US,D,20211025,000000,2.67,2.67,2.58,2.58,39672,0
+CPIX.US,D,20211026,000000,2.65,2.65,2.595,2.61,9672,0
+CPIX.US,D,20211027,000000,2.6,2.63,2.57,2.57,28234,0
+CPIX.US,D,20211028,000000,2.6,2.65,2.57,2.65,44815,0
+CPIX.US,D,20211029,000000,2.65,2.75,2.61,2.69,20688,0
+CPIX.US,D,20211101,000000,2.6979,2.6979,2.59,2.61,36596,0
+CPIX.US,D,20211102,000000,2.6,2.73,2.6,2.69,19200,0
+CPIX.US,D,20211103,000000,2.66,2.74,2.66,2.72,15129,0
+CPIX.US,D,20211104,000000,2.716,2.7426,2.69,2.7,8172,0
+CPIX.US,D,20211105,000000,2.64,2.75,2.64,2.68,54301,0
+CPIX.US,D,20211108,000000,3.03,3.07,2.85,3.02,344677,0
+CPIX.US,D,20211109,000000,3.02,3.29,3.02,3.2014,223914,0
+CPIX.US,D,20211110,000000,2.7686,3.13,2.7686,2.88,284645,0
+CPIX.US,D,20211111,000000,2.99,2.99,2.68,2.69,70298,0
+CPIX.US,D,20211112,000000,2.66,2.71,2.635,2.69,43360,0
+CPIX.US,D,20211115,000000,2.69,2.75,2.69,2.71,25814,0
+CPIX.US,D,20211116,000000,2.69,2.7399,2.6,2.6,29701,0
+CPIX.US,D,20211117,000000,2.6,2.6064,2.56,2.56,18025,0
+CPIX.US,D,20211118,000000,2.56,2.6,2.55,2.55,11349,0
+CPIX.US,D,20211119,000000,2.55,2.56,2.49,2.49,13819,0
+CPIX.US,D,20211122,000000,2.47,2.47,2.27,2.27,54622,0
+CPIX.US,D,20211123,000000,2.3,2.3498,2.27,2.32,15625,0
+CPIX.US,D,20211124,000000,2.32,2.32,2.25,2.28,37161,0
+CPIX.US,D,20211126,000000,2.24,2.2607,2.2,2.2299,21895,0
+CPIX.US,D,20211129,000000,2.23,2.25,2.2,2.2,18462143,0
+CPIX.US,D,20211130,000000,4.13,5.4799,4.03,5.03,207687987,0
+CPIX.US,D,20211201,000000,4.12,4.4,3.67,4.1,12687654,0
+CPIX.US,D,20211202,000000,3.71,4.28,3.7,4.22,3014325,0
+CPIX.US,D,20211203,000000,3.87,4.87,3.87,4.59,8307687,0
+CPIX.US,D,20211206,000000,4.235,7.51,4.16,6.94,34934653,0
+CPIX.US,D,20211207,000000,5.92,6.3,5.15,5.72,6802332,0
+CPIX.US,D,20211208,000000,6,6.57,5.68,5.78,7504039,0
+CPIX.US,D,20211209,000000,5.8,6.2799,4.74,4.82,2727303,0
+CPIX.US,D,20211210,000000,4.83,5.09,4.42,4.46,934966,0
+CPIX.US,D,20211213,000000,4.4,4.6,4.12,4.21,573920,0
+CPIX.US,D,20211214,000000,4.22,4.5,4.1401,4.26,1355291,0
+CPIX.US,D,20211215,000000,4.16,5.2099,4.15,4.7,1315385,0
+CPIX.US,D,20211216,000000,4.8,4.8,4.18,4.19,825494,0
+CPIX.US,D,20211217,000000,4.15,4.35,3.9401,4.29,233054,0
+CPIX.US,D,20211220,000000,4.36,4.49,4.12,4.2,637503,0
+CPIX.US,D,20211221,000000,4.37,4.8,4.31,4.47,669511,0
+CPIX.US,D,20211222,000000,4.4,4.9,4.38,4.81,683109,0
+CPIX.US,D,20211223,000000,4.81,5.3796,4.81,5.12,1961104,0
+CPIX.US,D,20211227,000000,5.05,5.07,4.72,4.85,300012,0
+CPIX.US,D,20211228,000000,4.75,4.82,4.56,4.66,360891,0
+CPIX.US,D,20211229,000000,4.67,4.8384,4.5,4.73,599008,0
+CPIX.US,D,20211230,000000,4.7,4.885,4.65,4.69,269828,0
+CPIX.US,D,20211231,000000,4.65,4.9799,4.58,4.67,386884,0
+CPIX.US,D,20220103,000000,4.68,5.1,4.58,4.98,407372,0
+CPIX.US,D,20220104,000000,5.35,5.65,4.5491,4.78,1545109,0
+CPIX.US,D,20220105,000000,4.71,4.93,4.45,4.53,520061,0
+CPIX.US,D,20220106,000000,4.4,4.5212,4.1114,4.22,228439,0
+CPIX.US,D,20220107,000000,4.21,4.335,4.16,4.27,74858,0
+CPIX.US,D,20220110,000000,4.3,4.3013,4.02,4.25,126071,0
+CPIX.US,D,20220111,000000,4.2035,4.43,4.2,4.3,175321,0
+CPIX.US,D,20220112,000000,4.29,4.38,4.17,4.17,154546,0
+CPIX.US,D,20220113,000000,4.17,4.175,3.8801,3.92,154542,0
+CPIX.US,D,20220114,000000,3.9,4.04,3.8,3.99,82628,0
+CPIX.US,D,20220118,000000,3.95,3.95,3.7138,3.74,105536,0
+CPIX.US,D,20220119,000000,3.77,3.91,3.64,3.64,153751,0
+CPIX.US,D,20220120,000000,3.64,3.8,3.58,3.66,249295,0
+CPIX.US,D,20220121,000000,3.6,3.64,3.37,3.41,134106,0
+CPIX.US,D,20220124,000000,3.18,3.3492,3.09,3.09,321364,0
+CPIX.US,D,20220125,000000,3.1,3.73,3.08,3.48,189341,0
+CPIX.US,D,20220126,000000,3.46,3.72,3.41,3.48,196316,0
+CPIX.US,D,20220127,000000,3.45,3.56,3.27,3.3,123421,0
+CPIX.US,D,20220128,000000,3.33,3.48,3.25,3.34,83060,0
+CPIX.US,D,20220131,000000,3.31,3.42,3.18,3.36,102700,0
+CPIX.US,D,20220201,000000,3.38,3.59,3.38,3.46,44242,0
+CPIX.US,D,20220202,000000,3.5,3.5333,3.31,3.44,35477,0
+CPIX.US,D,20220203,000000,3.41,3.5,3.34,3.34,37800,0
+CPIX.US,D,20220204,000000,3.35,3.45,3.3001,3.37,35993,0
+CPIX.US,D,20220207,000000,3.37,3.55,3.36,3.47,67904,0
+CPIX.US,D,20220208,000000,3.44,3.6,3.3201,3.5,66630,0
+CPIX.US,D,20220209,000000,3.49,3.75,3.49,3.68,39088,0
+CPIX.US,D,20220210,000000,3.58,3.808,3.53,3.57,31888,0
+CPIX.US,D,20220211,000000,3.56,3.7296,3.47,3.52,44933,0
+CPIX.US,D,20220214,000000,3.51,3.6641,3.51,3.56,39298,0
+CPIX.US,D,20220215,000000,3.6,3.63,3.54,3.57,25937,0
+CPIX.US,D,20220216,000000,3.58,3.64,3.51,3.55,17937,0
+CPIX.US,D,20220217,000000,3.48,3.4802,3.23,3.23,26833,0
+CPIX.US,D,20220218,000000,3.19,3.2458,3.14,3.17,20743,0
+CPIX.US,D,20220222,000000,3.1,3.165,3.05,3.05,21784,0
+CPIX.US,D,20220223,000000,3.03,3.12,2.99,3.03,19548,0
+CPIX.US,D,20220224,000000,2.88,3.24,2.88,2.96,31873,0
+CPIX.US,D,20220225,000000,2.98,3.13,2.98,3.12,11969,0
+CPIX.US,D,20220228,000000,3.07,3.22,3.07,3.14,19999,0
+CPIX.US,D,20220301,000000,3.12,3.21,3.11,3.12,27700,0
+CPIX.US,D,20220302,000000,3.14,3.25,3.09,3.17,20777,0
+CPIX.US,D,20220303,000000,3.1,3.14,3.04,3.14,25818,0
+CPIX.US,D,20220304,000000,3.09,3.22,3.08,3.16,29038,0
+CPIX.US,D,20220307,000000,3.07,3.17,2.92,2.97,32975,0
+CPIX.US,D,20220308,000000,2.96,3.1662,2.73,2.73,67647,0
+CPIX.US,D,20220309,000000,2.75,3.02,2.43,2.74,159090,0
+CPIX.US,D,20220310,000000,2.6,2.99,2.6,2.97,28035,0
+CPIX.US,D,20220311,000000,2.94,3,2.66,2.69,75143,0
+CPIX.US,D,20220314,000000,2.7,2.84,2.5696,2.57,31982,0
+CPIX.US,D,20220315,000000,2.62,2.69,2.55,2.56,24833,0
+CPIX.US,D,20220316,000000,2.58,2.73,2.58,2.59,14442,0
+CPIX.US,D,20220317,000000,2.64,2.74,2.64,2.74,31600,0
+CPIX.US,D,20220318,000000,2.74,2.86,2.65,2.75,16011,0
+CPIX.US,D,20220321,000000,2.68,2.891,2.68,2.76,15014,0
+CPIX.US,D,20220322,000000,2.74,2.85,2.66,2.72,16743,0
+CPIX.US,D,20220323,000000,2.71,2.88,2.63,2.79,15070,0
+CPIX.US,D,20220324,000000,2.78,2.88,2.76,2.82,21119,0
+CPIX.US,D,20220325,000000,2.85,2.91,2.76,2.76,27645,0
+CPIX.US,D,20220328,000000,2.86,2.86,2.56,2.65,19721,0
+CPIX.US,D,20220329,000000,2.58,2.76,2.58,2.74,31071,0
+CPIX.US,D,20220330,000000,2.66,2.83,2.6,2.6,24750,0
+CPIX.US,D,20220331,000000,2.89,3.15,2.6,2.82,548702,0
+CPIX.US,D,20220401,000000,2.86,3,2.72,2.92,111546,0
+CPIX.US,D,20220404,000000,2.92,2.94,2.81,2.85,26361,0
+CPIX.US,D,20220405,000000,2.79,2.9558,2.63,2.67,30610,0
+CPIX.US,D,20220406,000000,2.65,2.8,2.63,2.77,33272,0
+CPIX.US,D,20220407,000000,2.77,3.1,2.7001,3.03,109157,0
+CPIX.US,D,20220408,000000,2.97,2.99,2.83,2.9,54265,0
+CPIX.US,D,20220411,000000,2.81,2.844,2.63,2.68,59990,0
+CPIX.US,D,20220412,000000,2.66,2.75,2.6,2.62,21904,0
+CPIX.US,D,20220413,000000,2.62,2.74,2.62,2.73,20339,0
+CPIX.US,D,20220414,000000,2.65,2.74,2.6,2.6258,7637,0
+CPIX.US,D,20220418,000000,2.61,2.63,2.54,2.55,14820,0
+CPIX.US,D,20220419,000000,2.53,2.678,2.53,2.6,13239,0
+CPIX.US,D,20220420,000000,2.59,2.7398,2.59,2.69,16797,0
+CPIX.US,D,20220421,000000,2.65,2.74,2.65,2.7,14299,0
+CPIX.US,D,20220422,000000,2.66,2.7064,2.55,2.59,15624,0
+CPIX.US,D,20220425,000000,2.64,2.64,2.55,2.55,14215,0
+CPIX.US,D,20220426,000000,2.54,2.54,2.45,2.46,32252,0
+CPIX.US,D,20220427,000000,2.45,2.48,2.21,2.21,46617,0
+CPIX.US,D,20220428,000000,2.19,2.51,2.19,2.44,34107,0
+CPIX.US,D,20220429,000000,2.3851,2.51,2.35,2.35,20421,0
+CPIX.US,D,20220502,000000,2.33,2.4747,2.33,2.39,14979,0
+CPIX.US,D,20220503,000000,2.45,2.55,2.3413,2.41,38556,0
+CPIX.US,D,20220504,000000,2.3571,2.48,2.3,2.46,17141,0
+CPIX.US,D,20220505,000000,2.44,2.48,2.29,2.4,11585,0
+CPIX.US,D,20220506,000000,2.3154,2.64,2.3,2.41,35601,0
+CPIX.US,D,20220509,000000,2.51,2.6499,2.42,2.62,61626,0
+CPIX.US,D,20220510,000000,2.69,2.69,2.515,2.58,21911,0
+CPIX.US,D,20220511,000000,2.19,2.3899,2.17,2.21,57692,0
+CPIX.US,D,20220512,000000,2.29,2.29,2.17,2.23,13909,0
+CPIX.US,D,20220513,000000,2.28,2.37,2.22,2.23,16268,0
+CPIX.US,D,20220516,000000,2.35,2.35,2.225,2.25,9395,0
+CPIX.US,D,20220517,000000,2.28,2.36,2.26,2.28,19228,0
+CPIX.US,D,20220518,000000,2.26,2.5795,2.23,2.27,9069,0
+CPIX.US,D,20220519,000000,2.36,2.36,2.23,2.28,4497,0
+CPIX.US,D,20220520,000000,2.17,2.2399,2.17,2.21,20992,0
+CPIX.US,D,20220523,000000,2.28,2.28,2.14,2.16,16046,0
+CPIX.US,D,20220524,000000,2.14,2.2,2.12,2.12,7123,0
+CPIX.US,D,20220525,000000,2.1573,2.19,2.12,2.19,6390,0
+CPIX.US,D,20220526,000000,2.15,2.17,2.07,2.11,32934,0
+CPIX.US,D,20220527,000000,2.09,2.1567,2.07,2.1,17683,0
+CPIX.US,D,20220531,000000,2.1,2.13,2.08,2.09,8029,0
+CPIX.US,D,20220601,000000,2.104,2.104,2.03,2.09,12002,0
+CPIX.US,D,20220602,000000,1.99,2.11,1.99,2.04,14406,0
+CPIX.US,D,20220603,000000,2.06,2.11,2.03,2.05,14316,0
+CPIX.US,D,20220606,000000,2.05,2.08,2.04,2.04,4683,0
+CPIX.US,D,20220607,000000,2.03,2.1,2.03,2.04,7683,0
+CPIX.US,D,20220608,000000,2.04,2.13,2.03,2.05,5592,0
+CPIX.US,D,20220609,000000,2.0746,2.105,2.04,2.05,9689,0
+CPIX.US,D,20220610,000000,2.03,2.05,2,2,15080,0
+CPIX.US,D,20220613,000000,2,2.05,1.97,1.98,21612,0
+CPIX.US,D,20220614,000000,2.0378,2.045,1.97,1.97,23927,0
+CPIX.US,D,20220615,000000,1.95,1.99,1.91,1.96,19330,0
+CPIX.US,D,20220616,000000,1.9207,1.97,1.8901,1.93,12183,0
+CPIX.US,D,20220617,000000,1.94,1.99,1.9,1.94,9668,0
+CPIX.US,D,20220621,000000,1.9,1.98,1.9,1.95,5406,0
+CPIX.US,D,20220622,000000,1.91,2.06,1.91,2.04,5666,0
+CPIX.US,D,20220623,000000,2.01,2.04,2.0001,2.01,3670,0
+CPIX.US,D,20220624,000000,2.06,2.1399,2.05,2.1,2704,0
+CPIX.US,D,20220627,000000,2.14,2.14,2.06,2.06,4692,0
+CPIX.US,D,20220628,000000,2.02,2.07,2.02,2.04,1818,0
+CPIX.US,D,20220629,000000,2.07,2.14,2.04,2.05,7341,0
+CPIX.US,D,20220630,000000,2.0519,2.085,2.05,2.075,3886,0
+CPIX.US,D,20220701,000000,2.0839,2.14,2.0801,2.1,10030,0
+CPIX.US,D,20220705,000000,2.15,2.2,2.06,2.06,12057,0
+CPIX.US,D,20220706,000000,2.0929,2.16,2.09,2.09,4725,0
+CPIX.US,D,20220707,000000,2.1956,2.1956,2.145,2.145,2826,0
+CPIX.US,D,20220708,000000,2.19,2.2399,2.13,2.2,12472,0
+CPIX.US,D,20220711,000000,2.25,2.25,2.2,2.22,4953,0
+CPIX.US,D,20220712,000000,2.25,2.29,2.22,2.22,8093,0
+CPIX.US,D,20220713,000000,2.24,2.28,2.21,2.28,17157,0
+CPIX.US,D,20220714,000000,2.21,2.3,2.21,2.3,4120,0
+CPIX.US,D,20220715,000000,2.32,2.32,2.22,2.24,8633,0
+CPIX.US,D,20220718,000000,2.21,2.48,2.21,2.23,15280,0
+CPIX.US,D,20220719,000000,2.355,2.525,2.355,2.46,20101,0
+CPIX.US,D,20220720,000000,2.46,2.58,2.44,2.52,23185,0
+CPIX.US,D,20220721,000000,2.5257,2.5796,2.5,2.56,7727,0
+CPIX.US,D,20220722,000000,2.59,2.59,2.42,2.42,12383,0
+CPIX.US,D,20220725,000000,2.43,2.5,2.42,2.45,4510,0
+CPIX.US,D,20220726,000000,2.4799,2.5,2.41,2.41,14251,0
+CPIX.US,D,20220727,000000,2.45,2.45,2.36,2.39,3346,0
+CPIX.US,D,20220728,000000,2.36,2.37,2.24,2.27,6831,0
+CPIX.US,D,20220729,000000,2.26,2.29,2.24,2.27,5996,0
+CPIX.US,D,20220801,000000,2.26,2.3457,2.26,2.33,3740,0
+CPIX.US,D,20220802,000000,2.294,2.31,2.294,2.31,545,0
+CPIX.US,D,20220803,000000,2.33,2.45,2.15,2.17,7695,0
+CPIX.US,D,20220804,000000,2.28,2.28,2.1264,2.16,15701,0
+CPIX.US,D,20220805,000000,2.12,2.14,2.09,2.09,18579,0
+CPIX.US,D,20220808,000000,2.13,2.225,2.13,2.15,5603,0
+CPIX.US,D,20220809,000000,2.13,2.3035,2.1,2.1,6419,0
+CPIX.US,D,20220810,000000,2.1978,2.4092,2.17,2.37,22288,0
+CPIX.US,D,20220811,000000,2.45,2.4818,2.44,2.44,5702,0
+CPIX.US,D,20220812,000000,2.42,2.5991,2.35,2.45,6021,0
+CPIX.US,D,20220815,000000,2.35,2.45,2.35,2.35,8543,0
+CPIX.US,D,20220816,000000,2.4,2.41,2.19,2.19,61397,0
+CPIX.US,D,20220817,000000,2.19,2.3,2.19,2.28,3594,0
+CPIX.US,D,20220818,000000,2.19,2.3,2.12,2.3,12783,0
+CPIX.US,D,20220819,000000,2.38,2.39,2.3,2.355,5688,0
+CPIX.US,D,20220822,000000,2.67,2.67,2.34,2.57,14358,0
+CPIX.US,D,20220823,000000,2.62,2.62,2.45,2.6,4662,0
+CPIX.US,D,20220824,000000,2.6,2.6,2.51,2.56,8566,0
+CPIX.US,D,20220825,000000,2.51,2.6291,2.47,2.575,7558,0
+CPIX.US,D,20220826,000000,2.58,2.5999,2.4,2.4502,4942,0
+CPIX.US,D,20220829,000000,2.32,2.45,2.32,2.45,4334,0
+CPIX.US,D,20220830,000000,2.41,2.41,2.25,2.31,9503,0
+CPIX.US,D,20220831,000000,2.315,2.4,2.31,2.35,4427,0
+CPIX.US,D,20220901,000000,2.27,2.3941,2.27,2.28,14925,0
+CPIX.US,D,20220902,000000,2.2001,2.4535,2.17,2.24,8073,0
+CPIX.US,D,20220906,000000,2.22,2.2353,2.1,2.21,6435,0
+CPIX.US,D,20220907,000000,2.11,2.2602,2.11,2.23,4032,0
+CPIX.US,D,20220908,000000,2.2212,2.3,2.17,2.3,3511,0
+CPIX.US,D,20220909,000000,2.15,2.25,2.15,2.25,2722,0
+CPIX.US,D,20220912,000000,2.29,2.4699,2.2,2.27,6937,0
+CPIX.US,D,20220913,000000,2.51,2.51,2.17,2.4417,18806,0
+CPIX.US,D,20220914,000000,2.32,2.52,2.32,2.39,10131,0
+CPIX.US,D,20220915,000000,2.32,2.5,2.24,2.5,5767,0
+CPIX.US,D,20220916,000000,2.2601,2.63,2.2601,2.63,10248,0
+CPIX.US,D,20220919,000000,2.51,2.61,2.471,2.6,5324,0
+CPIX.US,D,20220920,000000,2.6,2.6,2.51,2.58,2899,0
+CPIX.US,D,20220921,000000,2.47,2.59,2.4003,2.57,8014,0
+CPIX.US,D,20220922,000000,2.495,2.58,2.46,2.58,4969,0
+CPIX.US,D,20220923,000000,2.58,2.6,2.41,2.58,4995,0
+CPIX.US,D,20220926,000000,2.3178,2.57,2.3178,2.57,4151,0
+CPIX.US,D,20220927,000000,2.58,2.58,2.4,2.41,2491,0
+CPIX.US,D,20220928,000000,2.21,2.52,2.21,2.3,16514,0
+CPIX.US,D,20220929,000000,2.26,2.5299,2.26,2.49,6670,0
+CPIX.US,D,20220930,000000,2.44,2.61,2.34,2.41,6789,0
+CPIX.US,D,20221003,000000,2.53,2.6,2.4775,2.6,8896,0
+CPIX.US,D,20221004,000000,2.6,2.6299,2.49,2.52,14946,0
+CPIX.US,D,20221005,000000,2.455,2.5851,2.45,2.47,4408,0
+CPIX.US,D,20221006,000000,2.46,2.67,2.45,2.59,7216,0
+CPIX.US,D,20221007,000000,2.47,2.7101,2.36,2.36,16357,0
+CPIX.US,D,20221010,000000,2.35,2.6,2.35,2.36,20485,0
+CPIX.US,D,20221011,000000,2.45,2.49,2.33,2.33,5963,0
+CPIX.US,D,20221012,000000,2.49,2.5612,2.28,2.4,23236,0
+CPIX.US,D,20221013,000000,2.36,2.4241,2.21,2.37,10164,0
+CPIX.US,D,20221014,000000,2.3397,2.361,2.25,2.32,4679,0
+CPIX.US,D,20221017,000000,2.2352,2.35,2.2352,2.27,5744,0
+CPIX.US,D,20221018,000000,2.39,2.5194,2.35,2.38,6954,0
+CPIX.US,D,20221019,000000,2.4592,2.4592,2.3004,2.38,18240,0
+CPIX.US,D,20221020,000000,2.4,2.4911,2.4,2.41,5352,0
+CPIX.US,D,20221021,000000,2.365,2.4901,2.31,2.33,11183,0
+CPIX.US,D,20221024,000000,2.37,2.4401,2.35,2.35,1884,0
+CPIX.US,D,20221025,000000,2.4101,2.48,2.29,2.3,16824,0
+CPIX.US,D,20221026,000000,2.23,2.46,2.23,2.41,10610,0
+CPIX.US,D,20221027,000000,2.38,2.54,2.38,2.5,6896,0
+CPIX.US,D,20221028,000000,2.53,2.5391,2.34,2.52,4692,0
+CPIX.US,D,20221031,000000,2.495,2.5425,2.46,2.46,4537,0
+CPIX.US,D,20221101,000000,2.3222,2.54,2.3222,2.5309,6809,0
+CPIX.US,D,20221102,000000,2.56,2.56,2.455,2.54,1968,0
+CPIX.US,D,20221103,000000,2.53,2.5799,2.3965,2.43,10349,0
+CPIX.US,D,20221104,000000,2.3058,2.44,2.3058,2.43,4617,0
+CPIX.US,D,20221107,000000,2.44,2.45,2.2,2.3,40484,0
+CPIX.US,D,20221108,000000,2.32,2.4399,2.27,2.3,20273,0
+CPIX.US,D,20221109,000000,2.37,2.43,2.28,2.29,17607,0
+CPIX.US,D,20221110,000000,2.34,2.4148,2.28,2.32,25706,0
+CPIX.US,D,20221111,000000,2.2999,2.35,2.23,2.35,16735,0
+CPIX.US,D,20221114,000000,2.31,2.33,2.26,2.26,7689,0
+CPIX.US,D,20221115,000000,2.31,2.35,2.22,2.29,7445,0
+CPIX.US,D,20221116,000000,2.28,2.34,2.23,2.3,3783,0
+CPIX.US,D,20221117,000000,2.22,2.32,2.22,2.29,10258,0
+CPIX.US,D,20221118,000000,2.3,2.3,2.2,2.22,22026,0
+CPIX.US,D,20221121,000000,2.28,2.5189,2.28,2.31,29268,0
+CPIX.US,D,20221122,000000,2.39,2.4,2.25,2.27,9843,0
+CPIX.US,D,20221123,000000,2.21,2.31,2.21,2.3,22915,0
+CPIX.US,D,20221125,000000,2.3,2.42,2.24,2.25,22722,0
+CPIX.US,D,20221128,000000,2.47,2.47,2.3,2.33,21780,0
+CPIX.US,D,20221129,000000,2.36,2.4305,2.2201,2.3982,11127,0
+CPIX.US,D,20221130,000000,2.24,2.3388,2.23,2.27,8905,0
+CPIX.US,D,20221201,000000,2.23,2.33,2.23,2.3,14319,0
+CPIX.US,D,20221202,000000,2.21,2.3,2.21,2.25,18189,0
+CPIX.US,D,20221205,000000,2.2204,2.2204,2.16,2.19,11804,0
+CPIX.US,D,20221206,000000,2.2,2.22,2.16,2.175,6125,0
+CPIX.US,D,20221207,000000,2.16,2.18,2.16,2.18,2734,0
+CPIX.US,D,20221208,000000,2.16,2.2,2.16,2.16,7602,0
+CPIX.US,D,20221209,000000,2.1217,2.16,2.09,2.14,20303,0
+CPIX.US,D,20221212,000000,2.14,2.17,2.07,2.17,4697,0
+CPIX.US,D,20221213,000000,2.1389,2.18,2.12,2.15,4013,0
+CPIX.US,D,20221214,000000,2.14,2.27,2.14,2.19,16812,0
+CPIX.US,D,20221215,000000,2.16,2.2713,2.16,2.26,4760,0
+CPIX.US,D,20221216,000000,2.15,2.27,2.1488,2.27,12125,0
+CPIX.US,D,20221219,000000,2.18,2.26,2.14,2.16,6714,0
+CPIX.US,D,20221220,000000,2.2078,2.34,2.12,2.16,8210,0
+CPIX.US,D,20221221,000000,2.09,2.31,2.05,2.11,10447,0
+CPIX.US,D,20221222,000000,2.07,2.235,2.07,2.235,766,0
+CPIX.US,D,20221223,000000,2.08,2.1585,2.08,2.11,1904,0
+CPIX.US,D,20221227,000000,2.26,2.3699,2.2,2.32,22131,0
+CPIX.US,D,20221228,000000,2.32,2.39,2.28,2.37,7548,0
+CPIX.US,D,20221229,000000,2.3173,2.4,2.31,2.4,13754,0
+CPIX.US,D,20221230,000000,2.375,2.3798,2.25,2.25,8552,0
+CPIX.US,D,20230103,000000,2.25,2.3625,2.24,2.31,17222,0
+CPIX.US,D,20230104,000000,2.31,2.3799,2.3,2.37,17871,0
+CPIX.US,D,20230105,000000,2.31,2.4244,2.2667,2.41,6630,0
+CPIX.US,D,20230106,000000,2.24,2.48,2.24,2.43,8544,0
+CPIX.US,D,20230109,000000,2.41,2.55,2.41,2.51,35111,0
+CPIX.US,D,20230110,000000,2.51,2.7099,2.51,2.51,62441,0
+CPIX.US,D,20230111,000000,2.61,2.72,2.43,2.49,17243,0
+CPIX.US,D,20230112,000000,2.4507,2.66,2.4507,2.66,8666,0
+CPIX.US,D,20230113,000000,2.7,2.7999,2.56,2.75,20768,0
+CPIX.US,D,20230117,000000,2.77,2.91,2.71,2.71,6675,0
+CPIX.US,D,20230118,000000,2.59,2.8124,2.59,2.61,20865,0
+CPIX.US,D,20230119,000000,2.53,2.73,2.53,2.69,6074,0
+CPIX.US,D,20230120,000000,2.64,2.66,2.64,2.66,2608,0
+CPIX.US,D,20230123,000000,2.61,2.78,2.61,2.61,16995,0
+CPIX.US,D,20230124,000000,2.6,2.69,2.6,2.65,2432,0
+CPIX.US,D,20230125,000000,2.65,2.7499,2.65,2.71,5639,0
+CPIX.US,D,20230126,000000,2.72,2.7396,2.72,2.735,2242,0
+CPIX.US,D,20230127,000000,2.75,2.78,2.7,2.73,3648,0
+CPIX.US,D,20230130,000000,2.7,2.7001,2.7,2.7001,2260,0
+CPIX.US,D,20230131,000000,2.7403,2.7403,2.7,2.71,3187,0
+CPIX.US,D,20230201,000000,2.71,2.73,2.7,2.7,10594,0
+CPIX.US,D,20230202,000000,2.7,2.7,2.59,2.6,15648,0
+CPIX.US,D,20230203,000000,2.5983,2.75,2.59,2.59,32219,0
+CPIX.US,D,20230206,000000,2.64,2.6672,2.58,2.6,7271,0
+CPIX.US,D,20230207,000000,2.6,2.65,2.59,2.59,14477,0
+CPIX.US,D,20230208,000000,2.6358,2.6358,2.37,2.54,29750,0
+CPIX.US,D,20230209,000000,2.365,2.53,2.365,2.53,20142,0
+CPIX.US,D,20230210,000000,2.4365,2.79,2.4365,2.62,118163,0
+CPIX.US,D,20230213,000000,2.496,2.565,2.496,2.52,5185,0
+CPIX.US,D,20230214,000000,2.46,2.51,2.46,2.5,3277,0
+CPIX.US,D,20230215,000000,2.47,2.51,2.4601,2.48,3050,0
+CPIX.US,D,20230216,000000,2.47,2.4937,2.42,2.49,7343,0
+CPIX.US,D,20230217,000000,2.4638,2.5093,2.45,2.49,4983,0
+CPIX.US,D,20230221,000000,2.455,2.455,2.4001,2.42,7844,0
+CPIX.US,D,20230222,000000,2.42,2.4251,2.36,2.36,4266,0
+CPIX.US,D,20230223,000000,2.44,2.44,2.28,2.32,5896,0
+CPIX.US,D,20230224,000000,2.28,2.3,2.23,2.27,5787,0
+CPIX.US,D,20230227,000000,2.26,2.3,2.24,2.24,6366,0
+CPIX.US,D,20230228,000000,2.24,2.3,2.22,2.3,10723,0
+CPIX.US,D,20230301,000000,2.26,2.33,2.25,2.27,3764,0
+CPIX.US,D,20230302,000000,2.25,2.26,2.25,2.25,846,0
+CPIX.US,D,20230303,000000,2.56,2.56,2.28,2.3,4411,0
+CPIX.US,D,20230306,000000,2.21,2.3156,2.21,2.22,4561,0
+CPIX.US,D,20230307,000000,2.22,2.3728,2.22,2.31,6944,0
+CPIX.US,D,20230308,000000,2.37,2.38,2.25,2.27,6001,0
+CPIX.US,D,20230309,000000,2.27,2.29,2.2,2.27,5442,0
+CPIX.US,D,20230310,000000,2.2,2.2,2.2,2.2,891,0
+CPIX.US,D,20230313,000000,2.2197,2.22,2.07,2.15,28564,0
+CPIX.US,D,20230314,000000,2.1616,2.29,2.15,2.15,28257,0
+CPIX.US,D,20230315,000000,2.0731,2.21,2.07,2.08,7830,0
+CPIX.US,D,20230316,000000,2.07,2.29,2.07,2.2,28093,0
+CPIX.US,D,20230317,000000,2.1623,2.1623,1.92,1.92,24461,0
+CPIX.US,D,20230320,000000,1.92,2.0886,1.9142,2,43700,0
+CPIX.US,D,20230321,000000,2.0844,2.0899,1.96,1.97,14937,0
+CPIX.US,D,20230322,000000,1.92,2.08,1.92,1.94,19796,0
+CPIX.US,D,20230323,000000,1.94,1.94,1.92,1.94,4691,0
+CPIX.US,D,20230324,000000,1.89,1.97,1.89,1.97,3333,0
+CPIX.US,D,20230327,000000,1.9501,2.01,1.95,2,5690,0
+CPIX.US,D,20230328,000000,2.0033,2.04,1.99,1.99,3087,0
+CPIX.US,D,20230329,000000,2.05,2.05,1.98,2,3377,0
+CPIX.US,D,20230330,000000,1.96,1.975,1.9293,1.945,7454,0
+CPIX.US,D,20230331,000000,1.95,1.9923,1.95,1.95,1877,0
+CPIX.US,D,20230403,000000,1.95,1.96,1.9,1.9,3457,0
+CPIX.US,D,20230404,000000,1.9014,1.9699,1.9,1.9,4195,0
+CPIX.US,D,20230405,000000,1.91,1.96,1.9,1.96,3672,0
+CPIX.US,D,20230406,000000,1.93,2.04,1.93,2.01,5428,0
+CPIX.US,D,20230410,000000,2.22,2.22,1.89,1.89,10392,0
+CPIX.US,D,20230411,000000,2.26,2.26,1.9,1.93,24028,0
+CPIX.US,D,20230412,000000,1.945,1.9627,1.9,1.93,1950,0
+CPIX.US,D,20230413,000000,1.93,1.96,1.92,1.96,3874,0
+CPIX.US,D,20230414,000000,1.9,1.9199,1.88,1.9197,3177,0
+CPIX.US,D,20230417,000000,1.9499,1.9842,1.88,1.88,10394,0
+CPIX.US,D,20230418,000000,1.8812,1.91,1.88,1.88,9158,0
+CPIX.US,D,20230419,000000,1.88,1.93,1.88,1.93,2952,0
+CPIX.US,D,20230420,000000,1.88,1.91,1.88,1.91,1814,0
+CPIX.US,D,20230421,000000,1.915,1.92,1.8866,1.92,3058,0
+CPIX.US,D,20230424,000000,1.95,1.95,1.8754,1.88,4444,0
+CPIX.US,D,20230425,000000,1.8869,1.8869,1.87,1.88,2709,0
+CPIX.US,D,20230426,000000,1.8693,1.89,1.8693,1.89,7507,0
+CPIX.US,D,20230427,000000,1.86,1.86,1.6698,1.72,56531,0
+CPIX.US,D,20230428,000000,1.7,1.7899,1.7,1.71,2969,0
+CPIX.US,D,20230501,000000,1.7,1.7299,1.7,1.7,2008,0
+CPIX.US,D,20230502,000000,1.66,1.675,1.64,1.66,4276,0
+CPIX.US,D,20230503,000000,1.6758,1.68,1.67,1.67,3360,0
+CPIX.US,D,20230504,000000,1.7,1.7,1.69,1.695,3693,0
+CPIX.US,D,20230505,000000,1.67,1.73,1.67,1.73,6847,0
+CPIX.US,D,20230508,000000,1.72,1.79,1.66,1.68,19715,0
+CPIX.US,D,20230509,000000,1.6801,1.7,1.68,1.68,13886,0
+CPIX.US,D,20230510,000000,1.6,1.81,1.6,1.69,9263,0
+CPIX.US,D,20230511,000000,1.67,1.72,1.67,1.72,1868,0
+CPIX.US,D,20230512,000000,1.69,1.7095,1.65,1.65,11931,0
+CPIX.US,D,20230515,000000,1.7,1.94,1.6,1.8,337738,0
+CPIX.US,D,20230516,000000,1.7,1.832,1.7,1.71,43768,0
+CPIX.US,D,20230517,000000,1.6713,1.78,1.67,1.74,10049,0
+CPIX.US,D,20230518,000000,1.6824,1.79,1.68,1.76,19875,0
+CPIX.US,D,20230519,000000,1.765,1.78,1.74,1.75,6298,0
+CPIX.US,D,20230522,000000,1.71,1.75,1.665,1.74,15997,0
+CPIX.US,D,20230523,000000,1.97,2.16,1.5501,1.74,573197,0
+CPIX.US,D,20230524,000000,1.74,1.76,1.6101,1.63,52213,0
+CPIX.US,D,20230525,000000,1.63,1.7442,1.57,1.6,59570,0
+CPIX.US,D,20230526,000000,1.61,1.63,1.58,1.585,16717,0
+CPIX.US,D,20230530,000000,1.59,1.6,1.58,1.59,9311,0
+CPIX.US,D,20230531,000000,1.54,1.7,1.54,1.61,19856,0
+CPIX.US,D,20230601,000000,1.63,1.73,1.6009,1.65,17099,0
+CPIX.US,D,20230602,000000,1.675,1.675,1.6201,1.645,10081,0
+CPIX.US,D,20230605,000000,1.59,1.66,1.59,1.63,48692,0
+CPIX.US,D,20230606,000000,1.654,1.705,1.6,1.62,38602,0
+CPIX.US,D,20230607,000000,1.78,1.7802,1.61,1.62,33413,0
+CPIX.US,D,20230608,000000,1.64,1.7402,1.62,1.65,35461,0
+CPIX.US,D,20230609,000000,1.67,1.69,1.59,1.59,39139,0
+CPIX.US,D,20230612,000000,1.68,1.7,1.655,1.68,27831,0
+CPIX.US,D,20230613,000000,1.62,1.8699,1.62,1.76,54860,0
+CPIX.US,D,20230614,000000,1.74,1.77,1.7,1.7,21489,0
+CPIX.US,D,20230615,000000,1.77,1.77,1.7,1.72,12919,0
+CPIX.US,D,20230616,000000,1.73,1.73,1.66,1.68,13629,0
+CPIX.US,D,20230620,000000,1.63,1.69,1.6,1.6,18845,0
+CPIX.US,D,20230621,000000,1.61,1.61,1.59,1.605,31440,0
+CPIX.US,D,20230622,000000,1.6324,1.661,1.59,1.59,10973,0
+CPIX.US,D,20230623,000000,1.58,1.6,1.5035,1.53,23795,0
+CPIX.US,D,20230626,000000,1.55,1.6099,1.5,1.5,41636,0
+CPIX.US,D,20230627,000000,1.5,1.59,1.5,1.55,8700,0
+CPIX.US,D,20230628,000000,1.51,1.55,1.51,1.52,5563,0
+CPIX.US,D,20230629,000000,1.55,1.55,1.49,1.5,10650,0
+CPIX.US,D,20230630,000000,1.4907,1.4907,1.4314,1.47,15638,0
+CPIX.US,D,20230703,000000,1.47,1.52,1.47,1.4999,6803,0
+CPIX.US,D,20230705,000000,1.4801,1.49,1.48,1.48,8610,0
+CPIX.US,D,20230706,000000,1.45,1.525,1.45,1.525,10323,0
+CPIX.US,D,20230707,000000,1.5,1.53,1.48,1.5,39581,0
+CPIX.US,D,20230710,000000,1.5197,1.52,1.48,1.48,6702,0
+CPIX.US,D,20230711,000000,1.44,1.5013,1.43,1.43,29089,0
+CPIX.US,D,20230712,000000,1.45,1.52,1.45,1.52,11581,0
+CPIX.US,D,20230713,000000,1.53,1.56,1.5,1.52,10316,0
+CPIX.US,D,20230714,000000,1.5563,1.58,1.5,1.5,7566,0
+CPIX.US,D,20230717,000000,1.53,1.53,1.51,1.51,4256,0
+CPIX.US,D,20230718,000000,1.53,1.5781,1.52,1.55,13264,0
+CPIX.US,D,20230719,000000,1.52,1.5744,1.52,1.52,5401,0
+CPIX.US,D,20230720,000000,1.5476,1.62,1.5476,1.58,6876,0
+CPIX.US,D,20230721,000000,1.5859,1.6385,1.55,1.55,8380,0
+CPIX.US,D,20230724,000000,1.54,1.55,1.51,1.51,12704,0
+CPIX.US,D,20230725,000000,1.52,1.54,1.51,1.51,12929,0
+CPIX.US,D,20230726,000000,1.5295,1.56,1.5295,1.53,11276,0
+CPIX.US,D,20230727,000000,1.5363,1.5363,1.52,1.53,6039,0
+CPIX.US,D,20230728,000000,1.55,1.5599,1.51,1.51,14116,0
+CPIX.US,D,20230731,000000,1.57,1.57,1.5,1.52,5079,0
+CPIX.US,D,20230801,000000,1.53,1.54,1.44,1.45,25746,0
+CPIX.US,D,20230802,000000,1.45,1.5205,1.45,1.48,4352,0
+CPIX.US,D,20230803,000000,1.4801,1.515,1.47,1.48,17036,0
+CPIX.US,D,20230804,000000,1.5,1.5405,1.48,1.5,16607,0
+CPIX.US,D,20230807,000000,1.53,1.53,1.46,1.46,22002,0
+CPIX.US,D,20230808,000000,1.44,1.5299,1.43,1.43,18562,0
+CPIX.US,D,20230809,000000,1.5,1.6999,1.5,1.65,83774,0
+CPIX.US,D,20230810,000000,1.68,1.82,1.6612,1.73,56580,0
+CPIX.US,D,20230811,000000,1.73,1.75,1.6548,1.72,35237,0
+CPIX.US,D,20230814,000000,1.74,1.75,1.63,1.68,28133,0
+CPIX.US,D,20230815,000000,1.635,1.655,1.59,1.59,18739,0
+CPIX.US,D,20230816,000000,1.615,1.7503,1.615,1.74,74823,0
+CPIX.US,D,20230817,000000,1.6946,1.73,1.62,1.63,30746,0
+CPIX.US,D,20230818,000000,1.67,1.7261,1.62,1.66,6055,0
+CPIX.US,D,20230821,000000,1.68,1.7259,1.65,1.65,10215,0
+CPIX.US,D,20230822,000000,1.72,1.7245,1.64,1.65,21677,0
+CPIX.US,D,20230823,000000,1.72,1.72,1.61,1.68,15417,0
+CPIX.US,D,20230824,000000,1.66,1.7,1.66,1.685,3224,0
+CPIX.US,D,20230825,000000,1.6907,1.706,1.69,1.69,10524,0
+CPIX.US,D,20230828,000000,1.72,1.72,1.66,1.66,10698,0
+CPIX.US,D,20230829,000000,1.66,1.67,1.65,1.66,4568,0
+CPIX.US,D,20230830,000000,1.65,1.6909,1.65,1.68,4508,0
+CPIX.US,D,20230831,000000,1.67,1.6795,1.65,1.65,6202,0
+CPIX.US,D,20230901,000000,1.66,1.66,1.66,1.66,744,0
+CPIX.US,D,20230905,000000,1.6724,1.6879,1.62,1.62,4624,0
+CPIX.US,D,20230906,000000,1.6,1.69,1.6,1.66,8926,0
+CPIX.US,D,20230907,000000,1.7,1.7,1.6448,1.67,1429,0
+CPIX.US,D,20230908,000000,1.65,1.73,1.61,1.61,22803,0
+CPIX.US,D,20230911,000000,1.6001,1.8,1.6001,1.64,66161,0
+CPIX.US,D,20230912,000000,1.66,1.83,1.66,1.74,52467,0
+CPIX.US,D,20230913,000000,1.72,1.845,1.72,1.8,29596,0
+CPIX.US,D,20230914,000000,1.82,1.8605,1.8,1.85,24293,0
+CPIX.US,D,20230915,000000,1.8,1.92,1.74,1.92,35872,0
+CPIX.US,D,20230918,000000,1.89,2.11,1.89,2.09,61567,0
+CPIX.US,D,20230919,000000,2.1399,2.1399,2.08,2.11,17554,0
+CPIX.US,D,20230920,000000,2.1457,2.25,2.11,2.24,38919,0
+CPIX.US,D,20230921,000000,2.25,2.35,2.2021,2.3,70167,0
+CPIX.US,D,20230922,000000,2.27,2.31,2.25,2.26,20154,0
+CPIX.US,D,20230925,000000,2.31,2.31,2.15,2.15,16403,0
+CPIX.US,D,20230926,000000,2.11,2.155,2.0164,2.08,13925,0
+CPIX.US,D,20230927,000000,2.13,2.13,1.88,1.88,13072,0
+CPIX.US,D,20230928,000000,1.87,2.0432,1.84,1.91,12722,0
+CPIX.US,D,20230929,000000,1.86,1.91,1.83,1.89,8191,0
+CPIX.US,D,20231002,000000,1.89,1.9,1.76,1.78,6550,0
+CPIX.US,D,20231003,000000,1.7,1.87,1.6323,1.79,9100,0
+CPIX.US,D,20231004,000000,1.73,1.87,1.73,1.87,3190,0
+CPIX.US,D,20231005,000000,1.85,1.8668,1.8,1.81,19657,0
+CPIX.US,D,20231006,000000,1.8,2.0899,1.8,1.98,58844,0
+CPIX.US,D,20231009,000000,2,2.19,1.9101,2.065,16948,0
+CPIX.US,D,20231010,000000,2.02,2.0793,1.95,1.95,9684,0
+CPIX.US,D,20231011,000000,1.95,2.1,1.95,2.1,7143,0
+CPIX.US,D,20231012,000000,2.18,2.1899,2.04,2.14,7534,0
+CPIX.US,D,20231013,000000,2.059,2.115,2.04,2.04,9629,0
+CPIX.US,D,20231016,000000,2.0701,2.0701,1.98,2.04,15741,0
+CPIX.US,D,20231017,000000,2.132,2.2601,2.02,2.02,52119,0
+CPIX.US,D,20231018,000000,1.974,2.2699,1.95,2.01,20979,0
+CPIX.US,D,20231019,000000,2.04,2.16,2.01,2.02,47045,0
+CPIX.US,D,20231020,000000,1.9601,2.13,1.9501,2.13,3019,0
+CPIX.US,D,20231023,000000,2.16,2.16,2,2.01,4944,0
+CPIX.US,D,20231024,000000,2.11,2.145,1.99,2.09,16384,0
+CPIX.US,D,20231025,000000,2.06,2.12,1.9,2.03,28429,0
+CPIX.US,D,20231026,000000,1.99,2.1,1.9,2.04,4688,0
+CPIX.US,D,20231027,000000,2.07,2.08,1.93,2.035,8475,0
+CPIX.US,D,20231030,000000,1.97,2.04,1.96,1.96,2499,0
+CPIX.US,D,20231031,000000,1.96,2.12,1.8466,1.98,47725,0
+CPIX.US,D,20231101,000000,1.93,1.93,1.78,1.78,9979,0
+CPIX.US,D,20231102,000000,1.73,2.01,1.73,2,28228,0
+CPIX.US,D,20231103,000000,2.11,2.111,1.97,2.02,9627,0
+CPIX.US,D,20231106,000000,1.86,2.05,1.86,1.97,11828,0
+CPIX.US,D,20231107,000000,1.97,2.15,1.97,2.05,10014,0
+CPIX.US,D,20231108,000000,2.05,2.05,1.81,1.81,32667,0
+CPIX.US,D,20231109,000000,1.76,1.84,1.6,1.67,20274,0
+CPIX.US,D,20231110,000000,1.7454,1.79,1.74,1.77,6427,0
+CPIX.US,D,20231113,000000,1.75,1.75,1.61,1.61,7951,0
+CPIX.US,D,20231114,000000,1.61,1.75,1.6,1.68,31417,0
+CPIX.US,D,20231115,000000,1.62,1.8464,1.6106,1.63,15234,0
+CPIX.US,D,20231116,000000,1.64,1.7302,1.6,1.6,3405,0
+CPIX.US,D,20231117,000000,1.715,1.84,1.66,1.67,8688,0
+CPIX.US,D,20231120,000000,1.6101,1.72,1.6101,1.72,12522,0
+CPIX.US,D,20231121,000000,1.7,1.76,1.7,1.71,4070,0
+CPIX.US,D,20231122,000000,1.73,1.74,1.71,1.71,2051,0
+CPIX.US,D,20231124,000000,1.61,1.724,1.61,1.724,2641,0
+CPIX.US,D,20231127,000000,2.1,2.1,1.67,1.67,16466,0
+CPIX.US,D,20231128,000000,1.66,1.7193,1.66,1.71,4824,0
+CPIX.US,D,20231129,000000,1.6701,1.75,1.65,1.65,4925,0
+CPIX.US,D,20231130,000000,1.6601,1.68,1.64,1.64,4418,0
+CPIX.US,D,20231201,000000,1.71,1.71,1.6,1.68,13104,0
+CPIX.US,D,20231204,000000,1.69,1.74,1.68,1.68,4987,0
+CPIX.US,D,20231205,000000,1.63,1.6905,1.63,1.65,3715,0
+CPIX.US,D,20231206,000000,1.69,1.71,1.62,1.66,6190,0
+CPIX.US,D,20231207,000000,1.65,1.658,1.65,1.65,1402,0
+CPIX.US,D,20231208,000000,1.68,2.0273,1.68,1.78,17645,0
+CPIX.US,D,20231211,000000,1.86,1.8794,1.69,1.69,4437,0
+CPIX.US,D,20231212,000000,1.7,1.78,1.7,1.78,5003,0
+CPIX.US,D,20231213,000000,1.8,1.8,1.72,1.72,7575,0
+CPIX.US,D,20231214,000000,1.8,1.884,1.7222,1.73,7053,0
+CPIX.US,D,20231215,000000,1.79,2.07,1.77,1.77,5419,0
+CPIX.US,D,20231218,000000,1.74,1.8299,1.7174,1.72,16946,0
+CPIX.US,D,20231219,000000,1.7499,1.7499,1.72,1.72,11562,0
+CPIX.US,D,20231220,000000,1.77,1.7702,1.7,1.74,34214,0
+CPIX.US,D,20231221,000000,1.71,1.7101,1.69,1.7,22108,0
+CPIX.US,D,20231222,000000,1.705,1.765,1.7043,1.74,10192,0
+CPIX.US,D,20231226,000000,1.75,1.8,1.73,1.76,23154,0
+CPIX.US,D,20231227,000000,1.7903,1.91,1.7903,1.9,27996,0
+CPIX.US,D,20231228,000000,1.9,1.91,1.8802,1.9,11501,0
+CPIX.US,D,20231229,000000,1.7901,1.9,1.72,1.7917,13134,0
+CPIX.US,D,20240102,000000,1.78,1.887,1.78,1.845,4657,0
+CPIX.US,D,20240103,000000,1.85,2.04,1.84,2.04,22951,0
+CPIX.US,D,20240104,000000,1.98,2.085,1.9306,2.07,13187,0
+CPIX.US,D,20240105,000000,2.075,2.27,2.075,2.24,39084,0
+CPIX.US,D,20240108,000000,2.1983,2.3199,2.1983,2.22,20391,0
+CPIX.US,D,20240109,000000,2.13,2.3587,2.0142,2.12,30069,0
+CPIX.US,D,20240110,000000,2.15,2.15,1.87,1.87,40765,0
+CPIX.US,D,20240111,000000,1.988,2.03,1.8604,2.03,7188,0
+CPIX.US,D,20240112,000000,1.96,2.0639,1.96,2.06,4074,0
+CPIX.US,D,20240116,000000,1.96,2.1099,1.87,1.95,27180,0
+CPIX.US,D,20240117,000000,1.945,2.0104,1.945,1.97,4697,0
+CPIX.US,D,20240118,000000,1.94,1.9644,1.88,1.93,1413,0
+CPIX.US,D,20240119,000000,1.94,2.03,1.94,2.02,9656,0
+CPIX.US,D,20240122,000000,2.03,2.03,1.9,1.94,6480,0
+CPIX.US,D,20240123,000000,1.99,1.99,1.8501,1.86,4610,0
+CPIX.US,D,20240124,000000,1.85,2.01,1.84,1.98,8000,0
+CPIX.US,D,20240125,000000,1.85,1.91,1.77,1.9,21226,0
+CPIX.US,D,20240126,000000,1.924,2.21,1.924,2.12,21303,0
+CPIX.US,D,20240129,000000,2.08,2.18,2.025,2.05,3338,0
+CPIX.US,D,20240130,000000,2.14,2.14,2.02,2.11,12506,0
+CPIX.US,D,20240131,000000,2.05,2.17,2.04,2.08,8232,0
+CPIX.US,D,20240201,000000,2.09,2.09,2.01,2.01,6368,0
+CPIX.US,D,20240202,000000,2.02,2.08,1.99,2.03,11839,0
+CPIX.US,D,20240205,000000,2.0844,2.2168,1.82,1.97,6675,0
+CPIX.US,D,20240206,000000,1.97,1.97,1.97,1.97,753,0
+CPIX.US,D,20240208,000000,2.0001,2.17,2,2.04,1792,0
+CPIX.US,D,20240209,000000,2.035,2.14,2.035,2.12,5222,0
+CPIX.US,D,20240212,000000,2.04,2.135,2.04,2.05,11011,0
+CPIX.US,D,20240213,000000,2.1841,2.1841,2.01,2.01,7493,0
+CPIX.US,D,20240214,000000,2.05,2.1,2.01,2.1,6394,0
+CPIX.US,D,20240215,000000,2.17,2.17,2.03,2.0602,3466,0
+CPIX.US,D,20240216,000000,2.1,2.1007,2.0999,2.1,7759,0
+CPIX.US,D,20240220,000000,2.06,2.1,2.06,2.1,3610,0
+CPIX.US,D,20240221,000000,2.1,2.1401,2.1,2.13,5252,0
+CPIX.US,D,20240222,000000,2.06,2.2136,2.06,2.21,46740,0
+CPIX.US,D,20240223,000000,2.0887,2.214,1.9,2.14,32373,0
+CPIX.US,D,20240226,000000,2.17,2.2273,2.17,2.21,4374,0
+CPIX.US,D,20240227,000000,2.2,2.21,2.13,2.13,20953,0
+CPIX.US,D,20240228,000000,2.1814,2.2,2.13,2.2,2244,0
+CPIX.US,D,20240229,000000,2.23,2.2328,2.13,2.13,2658,0
+CPIX.US,D,20240301,000000,2.15,2.205,2.12,2.12,7339,0
+CPIX.US,D,20240304,000000,2.14,2.17,2.02,2.03,12766,0
+CPIX.US,D,20240305,000000,2.01,2.06,1.97,2,20821,0
+CPIX.US,D,20240306,000000,1.99,2.05,1.82,1.94,29904,0
+CPIX.US,D,20240307,000000,2.0605,2.1,2,2.1,10286,0
+CPIX.US,D,20240308,000000,2.06,2.0712,2.01,2.03,3599,0
+CPIX.US,D,20240311,000000,2.01,2.05,2,2.025,5376,0
+CPIX.US,D,20240312,000000,2,2,1.82,1.82,10243,0
+CPIX.US,D,20240313,000000,1.83,1.89,1.81,1.81,1148,0
+CPIX.US,D,20240314,000000,1.82,1.89,1.8,1.8,8861,0
+CPIX.US,D,20240315,000000,1.82,1.9087,1.8,1.8,27902,0
+CPIX.US,D,20240318,000000,1.845,1.94,1.845,1.87,7631,0
+CPIX.US,D,20240319,000000,1.9,2.1,1.82,1.83,21329,0
+CPIX.US,D,20240320,000000,1.845,1.89,1.845,1.88,3667,0
+CPIX.US,D,20240321,000000,1.82,1.88,1.77,1.81,16554,0
+CPIX.US,D,20240322,000000,1.7916,1.82,1.77,1.81,21653,0
+CPIX.US,D,20240325,000000,1.75,1.8,1.71,1.71,12847,0
+CPIX.US,D,20240326,000000,1.7,1.83,1.7,1.71,11825,0
+CPIX.US,D,20240327,000000,1.75,1.8,1.6994,1.79,4501,0
+CPIX.US,D,20240328,000000,1.735,1.8677,1.68,1.68,4435,0
+CPIX.US,D,20240401,000000,1.73,1.82,1.68,1.68,8952,0
+CPIX.US,D,20240402,000000,1.73,1.79,1.7,1.73,5494,0
+CPIX.US,D,20240403,000000,1.7677,1.77,1.72,1.72,20940,0
+CPIX.US,D,20240404,000000,1.78,1.83,1.65,1.78,14926,0
+CPIX.US,D,20240405,000000,1.83,1.84,1.74,1.76,6443,0
+CPIX.US,D,20240408,000000,1.75,1.76,1.74,1.76,1820,0
+CPIX.US,D,20240409,000000,1.83,1.83,1.69,1.69,5309,0
+CPIX.US,D,20240410,000000,1.6901,1.7508,1.6001,1.6856,22623,0
+CPIX.US,D,20240411,000000,1.63,1.6937,1.63,1.68,3526,0
+CPIX.US,D,20240412,000000,1.63,1.6447,1.63,1.63,1023,0
+CPIX.US,D,20240415,000000,1.64,1.64,1.55,1.55,2876,0
+CPIX.US,D,20240416,000000,1.49,1.6568,1.49,1.56,17965,0
+CPIX.US,D,20240417,000000,1.58,1.6982,1.57,1.57,7421,0
+CPIX.US,D,20240418,000000,1.57,1.65,1.57,1.65,1414,0
+CPIX.US,D,20240419,000000,1.59,1.61,1.59,1.6,742,0
+CPIX.US,D,20240422,000000,1.6534,1.6717,1.62,1.62,2182,0
+CPIX.US,D,20240423,000000,1.69,1.7,1.63,1.64,6778,0
+CPIX.US,D,20240424,000000,1.6,1.68,1.6,1.61,4498,0
+CPIX.US,D,20240425,000000,1.61,1.7,1.61,1.7,742,0
+CPIX.US,D,20240426,000000,1.67,1.79,1.67,1.76,4743,0
+CPIX.US,D,20240429,000000,1.71,1.76,1.64,1.695,4312,0
+CPIX.US,D,20240430,000000,1.68,1.85,1.55,1.6,28191,0
+CPIX.US,D,20240501,000000,1.49,1.59,1.42,1.42,28294,0
+CPIX.US,D,20240502,000000,1.42,1.51,1.42,1.51,7934,0
+CPIX.US,D,20240503,000000,1.59,1.6499,1.575,1.58,9703,0
+CPIX.US,D,20240506,000000,1.53,1.737,1.53,1.53,7491,0
+CPIX.US,D,20240507,000000,1.57,1.84,1.57,1.58,8849,0
+CPIX.US,D,20240508,000000,1.7316,1.8,1.65,1.67,8089,0
+CPIX.US,D,20240509,000000,1.62,1.748,1.56,1.74,15341,0
+CPIX.US,D,20240510,000000,1.5777,1.7357,1.54,1.54,8829,0
+CPIX.US,D,20240513,000000,1.5941,1.74,1.58,1.59,7707,0
+CPIX.US,D,20240514,000000,1.635,1.68,1.5255,1.57,8668,0
+CPIX.US,D,20240515,000000,1.591,1.591,1.421,1.5,27495,0
+CPIX.US,D,20240516,000000,1.465,1.58,1.465,1.5,10946,0
+CPIX.US,D,20240517,000000,1.5,1.58,1.5,1.51,4127,0
+CPIX.US,D,20240520,000000,1.61,1.635,1.5,1.56,14603,0
+CPIX.US,D,20240521,000000,1.6,1.65,1.57,1.65,5045,0
+CPIX.US,D,20240522,000000,1.66,1.73,1.57,1.57,6091,0
+CPIX.US,D,20240524,000000,1.67,1.67,1.45,1.55,12749,0
+CPIX.US,D,20240528,000000,1.58,1.58,1.47,1.505,7516,0
+CPIX.US,D,20240529,000000,1.48,1.48,1.48,1.48,168,0
+CPIX.US,D,20240530,000000,1.45,1.4925,1.45,1.45,3323,0
+CPIX.US,D,20240531,000000,1.479,1.549,1.45,1.48,37387,0
+CPIX.US,D,20240603,000000,1.45,1.525,1.44,1.48,20207,0
+CPIX.US,D,20240604,000000,1.458,1.48,1.45,1.4501,7803,0
+CPIX.US,D,20240605,000000,1.43,1.47,1.43,1.44,9563,0
+CPIX.US,D,20240606,000000,1.43,1.43,1.43,1.43,273,0
+CPIX.US,D,20240607,000000,1.4308,1.4308,1.39,1.39,1841,0
+CPIX.US,D,20240610,000000,1.38,1.5508,1.38,1.42,8760,0
+CPIX.US,D,20240611,000000,1.44,1.5899,1.44,1.53,2118,0
+CPIX.US,D,20240612,000000,1.46,1.59,1.46,1.51,1660,0
+CPIX.US,D,20240613,000000,1.46,1.55,1.46,1.55,3691,0
+CPIX.US,D,20240614,000000,1.4953,1.5137,1.46,1.51,2328,0
+CPIX.US,D,20240617,000000,1.46,1.51,1.46,1.49,19020,0
+CPIX.US,D,20240618,000000,1.51,1.5799,1.46,1.55,16254,0
+CPIX.US,D,20240620,000000,1.55,1.58,1.44,1.44,6060,0
+CPIX.US,D,20240621,000000,1.44,1.59,1.43,1.59,19807,0
+CPIX.US,D,20240624,000000,1.59,1.59,1.5,1.5,4164,0
+CPIX.US,D,20240625,000000,1.52,1.5495,1.46,1.46,7433,0
+CPIX.US,D,20240626,000000,1.45,1.53,1.45,1.52,8675,0
+CPIX.US,D,20240627,000000,1.4949,1.52,1.46,1.52,6258,0
+CPIX.US,D,20240628,000000,1.5,1.53,1.5,1.53,3190,0
+CPIX.US,D,20240701,000000,1.49,1.52,1.47,1.48,2154,0
+CPIX.US,D,20240702,000000,1.47,1.49,1.45,1.45,1684,0
+CPIX.US,D,20240703,000000,1.5,1.53,1.5,1.53,1227,0
+CPIX.US,D,20240705,000000,1.49,1.5,1.465,1.465,2008,0
+CPIX.US,D,20240708,000000,1.48,1.49,1.48,1.48,2462,0
+CPIX.US,D,20240709,000000,1.5,1.5,1.49,1.49,5701,0
+CPIX.US,D,20240710,000000,1.49,1.5,1.43,1.43,21353,0
+CPIX.US,D,20240711,000000,1.49,1.5,1.4301,1.44,10207,0
+CPIX.US,D,20240712,000000,1.48,1.4961,1.48,1.49,4967,0
+CPIX.US,D,20240715,000000,1.48,1.5,1.45,1.46,11592,0
+CPIX.US,D,20240716,000000,1.5,1.5135,1.46,1.46,4114,0
+CPIX.US,D,20240717,000000,1.45,1.47,1.45,1.47,1952,0
+CPIX.US,D,20240718,000000,1.48,1.49,1.44,1.44,2470,0
+CPIX.US,D,20240719,000000,1.48,1.49,1.48,1.48,2366,0
+CPIX.US,D,20240722,000000,1.5,1.5,1.44,1.48,2498,0
+CPIX.US,D,20240723,000000,1.4685,1.5073,1.4685,1.5,3587,0
+CPIX.US,D,20240724,000000,1.5,1.52,1.45,1.49,3970,0
+CPIX.US,D,20240725,000000,1.5,1.5077,1.48,1.49,2305,0
+CPIX.US,D,20240726,000000,1.5,1.5001,1.46,1.47,3831,0
+CPIX.US,D,20240729,000000,1.465,1.4999,1.43,1.43,13110,0
+CPIX.US,D,20240730,000000,1.43,1.48,1.43,1.48,1813,0
+CPIX.US,D,20240731,000000,1.49,1.49,1.41,1.43,8961,0
+CPIX.US,D,20240801,000000,1.4196,1.4707,1.4196,1.43,3081,0
+CPIX.US,D,20240802,000000,1.4,1.465,1.4,1.41,2592,0
+CPIX.US,D,20240805,000000,1.41,1.43,1.41,1.41,12556,0
+CPIX.US,D,20240806,000000,1.44,1.5,1.44,1.5,6348,0
+CPIX.US,D,20240807,000000,1.5,1.5057,1.48,1.48,5231,0
+CPIX.US,D,20240808,000000,1.4839,1.4839,1.4026,1.43,6193,0
+CPIX.US,D,20240809,000000,1.42,1.4287,1.42,1.4287,713,0
+CPIX.US,D,20240812,000000,1.43,1.44,1.42,1.42,2601,0
+CPIX.US,D,20240813,000000,1.42,1.4468,1.38,1.38,9922,0
+CPIX.US,D,20240814,000000,1.38,1.4526,1.38,1.39,5292,0
+CPIX.US,D,20240815,000000,1.39,1.46,1.38,1.39,2083,0
+CPIX.US,D,20240816,000000,1.38,1.44,1.38,1.4,7721,0
+CPIX.US,D,20240819,000000,1.38,1.4,1.34,1.34,5272,0
+CPIX.US,D,20240820,000000,1.34,1.37,1.32,1.35,2470,0
+CPIX.US,D,20240821,000000,1.368,1.4,1.368,1.39,15237,0
+CPIX.US,D,20240822,000000,1.32,1.4,1.32,1.39,4784,0
+CPIX.US,D,20240823,000000,1.36,1.4,1.36,1.38,3941,0
+CPIX.US,D,20240826,000000,1.37,1.4,1.365,1.37,19393,0
+CPIX.US,D,20240827,000000,1.4,1.4081,1.39,1.39,3392,0
+CPIX.US,D,20240828,000000,1.3601,1.4001,1.36,1.36,3541,0
+CPIX.US,D,20240829,000000,1.37,1.4399,1.36,1.36,8015,0
+CPIX.US,D,20240830,000000,1.351,1.395,1.35,1.35,3606,0
+CPIX.US,D,20240903,000000,1.3823,1.43,1.35,1.35,5263,0
+CPIX.US,D,20240904,000000,1.4,1.4,1.28,1.28,15568,0
+CPIX.US,D,20240905,000000,1.28,1.31,1.28,1.31,3626,0
+CPIX.US,D,20240906,000000,1.3001,1.3011,1.28,1.295,3384,0
+CPIX.US,D,20240909,000000,1.3,1.3569,1.28,1.29,8558,0
+CPIX.US,D,20240910,000000,1.2709,1.32,1.27,1.2911,8478,0
+CPIX.US,D,20240911,000000,1.295,1.4001,1.295,1.3501,9680,0
+CPIX.US,D,20240912,000000,1.31,1.4,1.29,1.3,12701,0
+CPIX.US,D,20240913,000000,1.3,1.36,1.28,1.29,8121,0
+CPIX.US,D,20240916,000000,1.4713,1.4713,1.25,1.25,45199,0
+CPIX.US,D,20240917,000000,1.27,1.3181,1.27,1.28,8485,0
+CPIX.US,D,20240918,000000,1.31,1.318,1.25,1.25,14024,0
+CPIX.US,D,20240919,000000,1.25,1.3,1.25,1.28,13909,0
+CPIX.US,D,20240920,000000,1.34,1.34,1.22,1.22,36762,0
+CPIX.US,D,20240923,000000,1.23,1.28,1.22,1.24,13817,0
+CPIX.US,D,20240924,000000,1.22,1.235,1.22,1.22,6349,0
+CPIX.US,D,20240925,000000,1.295,1.2962,1.24,1.24,4153,0
+CPIX.US,D,20240926,000000,1.24,1.2499,1.2,1.23,12315,0
+CPIX.US,D,20240927,000000,1.23,1.3,1.2,1.23,24405,0
+CPIX.US,D,20240930,000000,1.25,1.5099,1.2,1.28,28262,0
+CPIX.US,D,20241001,000000,1.24,1.3,1.24,1.26,24538,0
+CPIX.US,D,20241002,000000,1.23,1.3093,1.23,1.24,7028,0
+CPIX.US,D,20241003,000000,1.2431,1.3,1.24,1.24,5901,0
+CPIX.US,D,20241004,000000,1.23,1.3,1.23,1.25,27166,0
+CPIX.US,D,20241007,000000,1.29,1.3,1.24,1.26,29205,0
+CPIX.US,D,20241008,000000,1.3,1.32,1.2521,1.32,15913,0
+CPIX.US,D,20241009,000000,1.26,1.4186,1.25,1.27,17396,0
+CPIX.US,D,20241010,000000,1.24,1.409,1.24,1.28,14729,0
+CPIX.US,D,20241011,000000,1.28,1.4,1.26,1.31,26319,0
+CPIX.US,D,20241014,000000,1.37,1.4,1.3,1.31,13498,0
+CPIX.US,D,20241015,000000,1.31,1.31,1.25,1.25,12920,0
+CPIX.US,D,20241016,000000,1.25,1.2799,1.24,1.26,15959,0
+CPIX.US,D,20241017,000000,1.25,1.45,1.23,1.28,13618,0
+CPIX.US,D,20241018,000000,1.25,1.315,1.24,1.25,13005,0
+CPIX.US,D,20241021,000000,1.25,1.3099,1.2,1.22,68927,0
+CPIX.US,D,20241022,000000,1.19,1.2999,1.19,1.23,30409,0
+CPIX.US,D,20241023,000000,1.24,1.2999,1.22,1.24,9535,0
+CPIX.US,D,20241024,000000,1.24,1.28,1.21,1.24,6792,0
+CPIX.US,D,20241025,000000,1.22,1.27,1.21,1.22,21146,0
+CPIX.US,D,20241028,000000,1.21,1.4,1.21,1.25,123330,0
+CPIX.US,D,20241029,000000,1.22,1.25,1.22,1.24,18441,0
+CPIX.US,D,20241030,000000,1.22,1.33,1.18,1.19,46437,0
+CPIX.US,D,20241031,000000,1.18,1.21,1.11,1.12,206794,0
+CPIX.US,D,20241101,000000,1.15,1.15,1.07,1.12,12849,0
+CPIX.US,D,20241104,000000,1.12,1.195,1.1,1.14,102816,0
+CPIX.US,D,20241105,000000,1.1,1.21,1.1,1.18,63073,0
+CPIX.US,D,20241106,000000,1.23,1.25,1.1101,1.195,331756,0
+CPIX.US,D,20241107,000000,1.205,1.2596,1.08,1.2,294648,0
+CPIX.US,D,20241108,000000,1.16,1.205,1.14,1.19,107989,0
+CPIX.US,D,20241111,000000,1.24,1.24,1.19,1.2,45068,0
+CPIX.US,D,20241112,000000,1.18,1.21,1.18,1.2,47593,0
+CPIX.US,D,20241113,000000,1.2,1.2,1.1637,1.18,52831,0
+CPIX.US,D,20241114,000000,1.15,1.21,1.15,1.2,30627,0
+CPIX.US,D,20241115,000000,1.18,1.2,1.07,1.14,119236,0
+CPIX.US,D,20241118,000000,1.1101,1.1999,1.09,1.12,28864,0
+CPIX.US,D,20241119,000000,1.1017,1.15,1.1,1.11,18005,0
+CPIX.US,D,20241120,000000,1.14,1.14,1.09,1.09,12342,0
+CPIX.US,D,20241121,000000,1.1,1.1299,1.05,1.08,28135,0
+CPIX.US,D,20241122,000000,1.06,1.19,1.05,1.06,55264,0
+CPIX.US,D,20241125,000000,1.04,1.115,1.04,1.06,26334,0
+CPIX.US,D,20241126,000000,1.07,1.12,1.06,1.11,23135,0
+CPIX.US,D,20241127,000000,1.12,1.59,1.07,1.37,2146504,0
+CPIX.US,D,20241129,000000,1.35,1.43,1.25,1.4,290815,0
+CPIX.US,D,20241202,000000,1.39,1.39,1.28,1.3,136472,0
+CPIX.US,D,20241203,000000,1.37,1.37,1.2,1.25,120306,0
+CPIX.US,D,20241204,000000,1.22,1.24,1.17,1.18,69923,0
+CPIX.US,D,20241205,000000,1.16,1.2505,1.09,1.18,41574,0
+CPIX.US,D,20241206,000000,1.21,1.28,1.18,1.235,65389,0
+CPIX.US,D,20241209,000000,1.22,1.28,1.19,1.24,6278753,0
+CPIX.US,D,20241210,000000,2.91,3.05,2.21,2.44,93532705,0
+CPIX.US,D,20241211,000000,2.09,2.48,2.03,2.42,2274371,0
+CPIX.US,D,20241212,000000,2.23,2.315,2.08,2.18,774329,0
+CPIX.US,D,20241213,000000,2.17,2.93,2.17,2.38,4041104,0
+CPIX.US,D,20241216,000000,2.31,2.3596,2.12,2.12,545988,0
+CPIX.US,D,20241217,000000,2.12,2.22,2.07,2.12,228898,0
+CPIX.US,D,20241218,000000,2.23,2.39,2.11,2.34,435575,0
+CPIX.US,D,20241219,000000,2.39,2.43,2.2252,2.32,168542,0
+CPIX.US,D,20241220,000000,2.35,2.388,2.25,2.27,189893,0
+CPIX.US,D,20241223,000000,2.3,2.345,2.17,2.25,138829,0
+CPIX.US,D,20241224,000000,2.23,2.59,2.23,2.51,170463,0
+CPIX.US,D,20241226,000000,2.54,2.54,2.2799,2.35,157887,0
+CPIX.US,D,20241227,000000,2.39,2.3985,2.24,2.32,82964,0
+CPIX.US,D,20241230,000000,2.34,2.55,2.27,2.42,84299,0
+CPIX.US,D,20241231,000000,2.51,2.53,2.3001,2.37,213943,0
+CPIX.US,D,20250102,000000,2.44,2.44,2.23,2.23,67838,0
+CPIX.US,D,20250103,000000,2.21,2.3699,2.18,2.3,100267,0
+CPIX.US,D,20250106,000000,2.34,2.34,2.26,2.29,60276,0
+CPIX.US,D,20250107,000000,2.35,2.503,2.262,2.37,118528,0
+CPIX.US,D,20250108,000000,2.38,2.38,2.206,2.23,40798,0
+CPIX.US,D,20250110,000000,2.24,2.395,2.23,2.33,99775,0
+CPIX.US,D,20250113,000000,2.34,2.3815,2.2701,2.33,22194,0
+CPIX.US,D,20250114,000000,2.3,3.93,2.285,2.67,7471471,0
+CPIX.US,D,20250115,000000,2.62,2.98,2.5,2.74,366373,0
+CPIX.US,D,20250116,000000,2.73,2.95,2.7,2.77,127831,0
+CPIX.US,D,20250117,000000,2.81,2.84,2.5,2.53,67980,0
+CPIX.US,D,20250121,000000,2.52,2.6,2.43,2.43,57030,0
+CPIX.US,D,20250122,000000,2.41,2.6349,2.41,2.62,26533,0
+CPIX.US,D,20250123,000000,2.63,2.63,2.5,2.5,26019,0
+CPIX.US,D,20250124,000000,2.57,2.5934,2.45,2.59,10371,0
+CPIX.US,D,20250127,000000,2.46,2.525,2.33,2.36,24779,0
+CPIX.US,D,20250128,000000,2.32,2.4952,2.3,2.36,24970,0
+CPIX.US,D,20250129,000000,2.33,2.3822,2.21,2.24,20209,0
+CPIX.US,D,20250130,000000,2.2,2.515,2.2,2.25,23381,0
+CPIX.US,D,20250131,000000,2.29,2.38,2.21,2.26,40568,0
+CPIX.US,D,20250203,000000,2.16,2.255,2.08,2.13,59505,0
+CPIX.US,D,20250204,000000,2.35,3.7899,2.2109,3.76,18486901,0
+CPIX.US,D,20250205,000000,3.84,6.43,3.84,5.08,60248270,0
+CPIX.US,D,20250206,000000,5.14,6.1,5.1,5.34,3055424,0
+CPIX.US,D,20250207,000000,5.22,5.25,4.4202,4.47,1128791,0
+CPIX.US,D,20250210,000000,4.34,4.695,4.12,4.52,386394,0
+CPIX.US,D,20250211,000000,4.6,5.23,4.52,4.6,298203,0
+CPIX.US,D,20250212,000000,4.64,5.29,4.5191,5.2,264274,0
+CPIX.US,D,20250213,000000,5.28,5.28,4.635,4.64,153481,0
+CPIX.US,D,20250214,000000,4.75,5.24,4.6,5.15,179093,0
+CPIX.US,D,20250218,000000,5.3,5.3,4.6,4.82,312877,0
+CPIX.US,D,20250219,000000,4.94,7.19,4.84,6.19,1489215,0
+CPIX.US,D,20250220,000000,6.18,6.18,5.59,5.95,318530,0
+CPIX.US,D,20250221,000000,5.75,6.05,5.31,5.31,168403,0
+CPIX.US,D,20250224,000000,5.25,5.3937,5,5.04,159984,0
+CPIX.US,D,20250225,000000,4.77,5.1,4.63,4.87,179427,0
+CPIX.US,D,20250226,000000,5.01,5.35,4.95,5.19,191944,0
+CPIX.US,D,20250227,000000,5.32,5.32,4.84,4.97,39451,0
+CPIX.US,D,20250228,000000,4.94,5.07,4.685,4.86,62522,0
+CPIX.US,D,20250303,000000,4.89,5.75,4.89,5.14,412189,0
+CPIX.US,D,20250304,000000,5.09,6.35,4.71,6.05,410602,0
+CPIX.US,D,20250305,000000,5.75,7.25,5.56,6.77,727303,0
+CPIX.US,D,20250306,000000,6.81,6.8864,6.18,6.61,211407,0
+CPIX.US,D,20250307,000000,6.64,6.7,6,6.37,84316,0
+CPIX.US,D,20250310,000000,6.39,6.39,4.75,4.99,205715,0
+CPIX.US,D,20250311,000000,4.93,5.3,4.64,5.17,124942,0
+CPIX.US,D,20250312,000000,5.27,5.6,5.0409,5.57,60020,0
+CPIX.US,D,20250313,000000,5.59,5.59,5.19,5.49,52748,0
+CPIX.US,D,20250314,000000,5.47,5.57,5.169,5.46,45294,0
+CPIX.US,D,20250317,000000,5.55,5.6,5.17,5.17,24045,0
+CPIX.US,D,20250318,000000,5,5.24,4.96,5.14,40463,0
+CPIX.US,D,20250319,000000,5.24,5.49,4.94,5.07,45635,0
+CPIX.US,D,20250320,000000,5.04,5.32,4.8,4.88,145576,0
+CPIX.US,D,20250321,000000,4.9,4.945,4.55,4.59,85495,0
+CPIX.US,D,20250324,000000,4.58,4.59,4.2701,4.4,118912,0
+CPIX.US,D,20250325,000000,4.38,4.4699,4.2701,4.33,32882,0
+CPIX.US,D,20250326,000000,4.3,4.445,4.3,4.33,33519,0
+CPIX.US,D,20250327,000000,4.3,4.3,3.91,4.13,85041,0
+CPIX.US,D,20250328,000000,4.19,4.47,4.0743,4.41,69409,0
+CPIX.US,D,20250331,000000,4.34,4.35,4.22,4.23,46483,0
+CPIX.US,D,20250401,000000,4.23,4.41,4.18,4.36,33426,0
+CPIX.US,D,20250402,000000,4.32,4.44,4.27,4.28,14499,0
+CPIX.US,D,20250403,000000,4.24,4.36,4.0801,4.3,23950,0
+CPIX.US,D,20250404,000000,4.27,4.27,4.11,4.23,45239,0
+CPIX.US,D,20250407,000000,4.18,4.29,4.035,4.11,9560,0
+CPIX.US,D,20250408,000000,4.16,4.17,3.88,3.91,18313,0
+CPIX.US,D,20250409,000000,3.96,4.24,3.86,4.15,28855,0
+CPIX.US,D,20250410,000000,4.2,4.4,3.78,4.03,114943,0
+CPIX.US,D,20250411,000000,3.985,4.12,3.96,4.06,14901,0
+CPIX.US,D,20250414,000000,3.92,4.41,3.92,4.19,15832,0
+CPIX.US,D,20250415,000000,4.2,4.235,4.1,4.1,15511,0
+CPIX.US,D,20250416,000000,3.975,4.59,3.975,4.53,33388,0
+CPIX.US,D,20250417,000000,4.55,4.78,4.4709,4.76,25570,0
+CPIX.US,D,20250421,000000,4.7,4.81,4.45,4.49,30197,0
+CPIX.US,D,20250422,000000,4.56,5.15,4.56,4.97,43572,0
+CPIX.US,D,20250423,000000,5,5.35,4.8,5.18,74705,0
+CPIX.US,D,20250424,000000,5.24,5.24,4.75,4.845,26329,0
+CPIX.US,D,20250425,000000,4.87,5.04,4.87,4.97,17097,0
+CPIX.US,D,20250428,000000,5.04,5.1,4.65,4.77,18505,0
+CPIX.US,D,20250429,000000,4.91,4.965,4.84,4.87,6053,0
+CPIX.US,D,20250430,000000,4.79,4.91,4.6644,4.83,15134,0
+CPIX.US,D,20250501,000000,4.71,4.8946,4.71,4.81,5078,0
+CPIX.US,D,20250502,000000,4.69,4.8,4.5,4.5,21092,0
+CPIX.US,D,20250505,000000,4.5,4.68,4.445,4.47,11154,0
+CPIX.US,D,20250506,000000,4.4,4.6833,4.325,4.41,18354,0
+CPIX.US,D,20250507,000000,4.735,4.855,4.315,4.42,20291,0
+CPIX.US,D,20250508,000000,4.4,4.56,4.355,4.5,8097,0
+CPIX.US,D,20250509,000000,4.52,4.8699,4.52,4.7,32245,0
+CPIX.US,D,20250512,000000,4.8,5.5,4.8,5.27,89916,0
+CPIX.US,D,20250513,000000,5.3,5.76,5.29,5.56,72186,0
+CPIX.US,D,20250514,000000,5.69,5.84,4.96,4.96,35415,0
+CPIX.US,D,20250515,000000,5.02,5.35,5.02,5.24,12774,0
+CPIX.US,D,20250516,000000,5.26,5.455,4.71,4.71,75891,0
+CPIX.US,D,20250519,000000,4.75,5.45,4.75,5.45,57897,0
+CPIX.US,D,20250520,000000,5.39,5.45,4.95,5.03,46208,0
+CPIX.US,D,20250521,000000,5.01,5.23,4.94,4.96,17953,0
+CPIX.US,D,20250522,000000,5.0606,5.135,4.94,5.09,11831,0
+CPIX.US,D,20250523,000000,5.01,5.17,4.99,5.08,11578,0
+CPIX.US,D,20250527,000000,5.25,5.4,5.16,5.34,36981,0
+CPIX.US,D,20250528,000000,5.39,6.21,5.39,5.84,70720,0
+CPIX.US,D,20250529,000000,5.97,5.97,5.03,5.03,93685,0
+CPIX.US,D,20250530,000000,5.02,5.2145,4.805,4.96,23511,0
+CPIX.US,D,20250602,000000,5.06,5.73,5.06,5.71,40219,0
+CPIX.US,D,20250603,000000,5.62,5.88,5.4813,5.78,33918,0
+CPIX.US,D,20250604,000000,5.81,5.81,5.49,5.53,16023,0
+CPIX.US,D,20250605,000000,5.49,5.5699,5.2941,5.4,15077,0
+CPIX.US,D,20250606,000000,5.35,5.82,5.3182,5.82,20039,0
+CPIX.US,D,20250609,000000,5.9,6.265,5.83,5.89,84242,0
+CPIX.US,D,20250610,000000,5.9,6.045,5.5,5.51,59451,0
+CPIX.US,D,20250611,000000,5.6,5.68,5.4101,5.67,9770,0
+CPIX.US,D,20250612,000000,5.4336,5.88,5.4336,5.86,12908,0
+CPIX.US,D,20250613,000000,5.65,5.8142,5.1142,5.24,56120,0
+CPIX.US,D,20250616,000000,5.24,5.6299,5.19,5.48,42740,0
+CPIX.US,D,20250617,000000,5.36,5.615,5.36,5.4,25771,0
+CPIX.US,D,20250618,000000,5.41,5.6764,5.35,5.36,14059,0
+CPIX.US,D,20250620,000000,5.48,5.48,4.35,4.35,207650,0
+CPIX.US,D,20250623,000000,4.8,4.9,3.89,3.93,265863,0
+CPIX.US,D,20250624,000000,3.94,4.0542,3.25,3.3,184055,0
+CPIX.US,D,20250625,000000,3.39,3.4622,2.5141,2.55,192630,0
+CPIX.US,D,20250626,000000,2.58,2.81,2.54,2.68,229847,0
+CPIX.US,D,20250627,000000,2.68,2.68,2.52,2.6,105223,0
+CPIX.US,D,20250630,000000,2.6,3.52,2.6,3.35,296403,0
+CPIX.US,D,20250701,000000,3.31,3.76,3.31,3.49,135112,0
+CPIX.US,D,20250702,000000,3.41,3.635,3.3,3.41,127800,0
+CPIX.US,D,20250703,000000,3.45,3.58,3.1,3.15,120657,0
+CPIX.US,D,20250707,000000,3.21,3.3782,3,3.04,130398,0
+CPIX.US,D,20250708,000000,3.04,3.18,3.0114,3.07,42091,0
+CPIX.US,D,20250709,000000,3.08,3.0966,2.996028,3.085,48465,0
+CPIX.US,D,20250710,000000,3.06,3.3419,3.06,3.34,26913,0
+CPIX.US,D,20250711,000000,3.28,3.3121,3,3,66186,0
+CPIX.US,D,20250714,000000,3.3,3.79,3.02,3.4,273100,0
+CPIX.US,D,20250715,000000,3.58,3.61,3.39,3.5,78286,0
+CPIX.US,D,20250716,000000,3.5,3.965,3.5,3.88,97288,0
+CPIX.US,D,20250717,000000,3.92,3.9348,3.6081,3.71,62905,0
+CPIX.US,D,20250718,000000,3.76,3.76,3.12,3.22,143568,0
+CPIX.US,D,20250721,000000,3.22,3.5992,3.22,3.5,82483,0
+CPIX.US,D,20250722,000000,3.5,3.5718,3.275,3.4,30390,0
+CPIX.US,D,20250723,000000,3.43,3.5827,3.3801,3.56,21322,0
+CPIX.US,D,20250724,000000,3.49,3.6,3.26,3.36,77702,0
+CPIX.US,D,20250725,000000,3.41,3.65,3.28,3.515,87187,0
+CPIX.US,D,20250728,000000,3.58,3.65,3.345,3.48,46157,0
+CPIX.US,D,20250729,000000,3.49,3.52,3.25,3.49,42899,0
+CPIX.US,D,20250730,000000,3.54,3.615,3.4301,3.44,36411,0
+CPIX.US,D,20250731,000000,3.43,3.5767,3.33,3.45,32553,0
+CPIX.US,D,20250801,000000,3.41,3.565,3.31,3.52,32402,0
+CPIX.US,D,20250804,000000,3.67,4.22,3.6,4.01,184513,0
+CPIX.US,D,20250805,000000,4.01,4.095,3.63,3.79,73321,0
+CPIX.US,D,20250806,000000,2.95,3.6,2.95,3.21,142996,0
+CPIX.US,D,20250807,000000,3.4574,3.4574,3.03,3.28,78174,0
+CPIX.US,D,20250808,000000,3.21,3.4884,3.18,3.23,104385,0
+CPIX.US,D,20250811,000000,3.11,3.11,2.63,2.84,243467,0
+CPIX.US,D,20250812,000000,2.83,2.945,2.8086,2.91,60043,0
+CPIX.US,D,20250813,000000,2.96,3,2.85,2.93,46729,0
+CPIX.US,D,20250814,000000,2.91,3.16,2.75,2.99,65077,0
+CPIX.US,D,20250815,000000,3.1,3.18,2.9013,3.13,71166,0
+CPIX.US,D,20250818,000000,3.13,3.18,3.0301,3.07,22961,0
+CPIX.US,D,20250819,000000,3.12,3.25,3.03,3.08,77169,0
+CPIX.US,D,20250820,000000,3.09,3.263,3.09,3.25,24829,0
+CPIX.US,D,20250821,000000,3.25,3.38,3.2,3.24,17914,0
+CPIX.US,D,20250822,000000,3.27,3.37,3.235,3.29,16009,0
+CPIX.US,D,20250825,000000,3.3,3.37,3.23,3.26,17635,0
+CPIX.US,D,20250826,000000,3.25,3.48,3.25,3.4,41195,0
+CPIX.US,D,20250827,000000,3.41,3.537,3.3201,3.4,26035,0
+CPIX.US,D,20250828,000000,3.44,3.47,3.3501,3.47,12739,0
+CPIX.US,D,20250829,000000,3.46,3.53,3.3612,3.49,28056,0
+CPIX.US,D,20250902,000000,3.36,3.69,3.35,3.69,96293,0
+CPIX.US,D,20250903,000000,3.63,3.6927,3.44,3.61,57677,0
+CPIX.US,D,20250904,000000,3.61,3.66,3.47,3.66,34383,0
+CPIX.US,D,20250905,000000,3.66,3.66,3.2829,3.31,52928,0
+CPIX.US,D,20250908,000000,3.27,3.42,3.26,3.31,24364,0
+CPIX.US,D,20250909,000000,3.29,3.47,3.29,3.4,18165,0
+CPIX.US,D,20250910,000000,3.3378,3.4448,3.3303,3.395,10469,0
+CPIX.US,D,20250911,000000,3.4816,3.4816,3.395,3.43,31314,0
+CPIX.US,D,20250912,000000,3.41,3.57,3.41,3.44,23314,0
+CPIX.US,D,20250915,000000,3.5,3.5399,3.26,3.38,31815,0
+CPIX.US,D,20250916,000000,3.45,3.525,3.36,3.36,11754,0
+CPIX.US,D,20250917,000000,3.36,3.38,3.21,3.23,30004,0
+CPIX.US,D,20250918,000000,3.28,3.3392,3.2314,3.31,7416,0
+CPIX.US,D,20250919,000000,3.34,3.44,3.15,3.15,37509,0
+CPIX.US,D,20250922,000000,3.17,3.39,3.13,3.23,26390,0
+CPIX.US,D,20250923,000000,3.23,3.24,2.9,2.98,40002,0
+CPIX.US,D,20250924,000000,3.03,3.1825,3.03,3.0601,15677,0
+CPIX.US,D,20250925,000000,3.095,3.12,2.94,3.025,34565,0
+CPIX.US,D,20250926,000000,3.05,3.1,2.989,3.09,12934,0
+CPIX.US,D,20250929,000000,3.0992,3.2248,3.055,3.16,54146,0
+CPIX.US,D,20250930,000000,3.14,3.1439,3.03,3.12,42715,0
+CPIX.US,D,20251001,000000,3.11,3.3342,3.1,3.12,29827,0
+CPIX.US,D,20251002,000000,3.1213,3.32,3.1213,3.24,14541,0
+CPIX.US,D,20251003,000000,3.24,3.25,3.1,3.13,18225,0
+CPIX.US,D,20251006,000000,3.14,3.2,3.08,3.09,12470,0
+CPIX.US,D,20251007,000000,3.12,3.61,3.0801,3.56,79326,0
+CPIX.US,D,20251008,000000,3.56,3.68,3.4,3.674,45185,0
+CPIX.US,D,20251009,000000,3.603,3.603,3.5,3.552,11795,0
+CPIX.US,D,20251010,000000,3.53,3.6884,3.3001,3.45,42089,0
+CPIX.US,D,20251013,000000,3.48,3.5598,3.335,3.36,22526,0
+CPIX.US,D,20251014,000000,3.48,3.48,3.29,3.38,22359,0
+CPIX.US,D,20251015,000000,3.38,3.45,3.3,3.44,31691,0
+CPIX.US,D,20251016,000000,3.44,3.52,3.4,3.45,22450,0
+CPIX.US,D,20251017,000000,3.45,3.555,3.37,3.44,13629,0
+CPIX.US,D,20251020,000000,3.4,3.68,3.365,3.56,54581,0
+CPIX.US,D,20251021,000000,3.61,3.677,3.52,3.64,27383,0
+CPIX.US,D,20251022,000000,3.65,3.65,3.42,3.46,30554,0
+CPIX.US,D,20251023,000000,3.46,3.51,3.4052,3.51,20533,0
+CPIX.US,D,20251024,000000,3.54,3.54,3.43,3.49,11945,0
+CPIX.US,D,20251027,000000,3.53,3.53,3.19,3.19,93280,0
+CPIX.US,D,20251028,000000,3.18,3.38,3.18,3.3,20397,0
+CPIX.US,D,20251029,000000,3.264,3.2829,3.18,3.25,11022,0
+CPIX.US,D,20251030,000000,3.21,3.3,3.145,3.21,15673,0
+CPIX.US,D,20251031,000000,3.4,3.4,2.96,2.99,101428,0
+CPIX.US,D,20251103,000000,2.96,2.99,2.64,2.76,155566,0
+CPIX.US,D,20251104,000000,2.68,2.855,2.66,2.66,43827,0
+CPIX.US,D,20251105,000000,2.59,2.66,2.29,2.33,109487,0
+CPIX.US,D,20251106,000000,2.27,2.3278,2.18,2.19,62280,0
+CPIX.US,D,20251107,000000,2.245,2.245,2.09,2.13,60720,0
+CPIX.US,D,20251110,000000,2.09,2.1538,1.96,1.98,86839,0
+CPIX.US,D,20251111,000000,1.99,2.2296,1.98,2,125663,0
+CPIX.US,D,20251112,000000,1.95,2.197,1.93,2.14,67319,0
+CPIX.US,D,20251113,000000,2.15,2.18,2.02,2.09,43161,0
+CPIX.US,D,20251114,000000,2.09,2.234,2.05,2.11,48470,0
+CPIX.US,D,20251117,000000,2.18,2.185,1.9,1.9,154317,0
+CPIX.US,D,20251118,000000,1.85,2.0399,1.85,1.97,52939,0
+CPIX.US,D,20251119,000000,1.92,2.0401,1.92,1.92,73107,0
+CPIX.US,D,20251120,000000,1.91,2.01,1.88,1.91,67525,0
+CPIX.US,D,20251121,000000,1.93,2.0207,1.9156,1.985,50036,0
+CPIX.US,D,20251124,000000,2,2.155,2,2.07,26753,0
+CPIX.US,D,20251125,000000,2.07,2.22,2.06,2.11,18812,0
+CPIX.US,D,20251126,000000,2.155,2.23,2.12,2.21,43719,0
+CPIX.US,D,20251128,000000,2.23,2.6,2.23,2.26,37828,0
+CPIX.US,D,20251201,000000,2.29,2.4719,2.112,2.17,152274,0
+CPIX.US,D,20251202,000000,2.2,2.31,2.15,2.16,52286,0
+CPIX.US,D,20251203,000000,2.25,2.39,2.2039,2.28,136252,0
+CPIX.US,D,20251204,000000,2.29,2.375,2.245,2.35,101995,0
+CPIX.US,D,20251205,000000,2.29,2.42,2.23,2.39,41663,0
+CPIX.US,D,20251208,000000,2.41,2.4657,2.17,2.17,171626,0
+CPIX.US,D,20251209,000000,2.17,2.38,2.17,2.26,134127,0
+CPIX.US,D,20251210,000000,2.28,2.73,2.28,2.5,224082,0
+CPIX.US,D,20251211,000000,2.52,2.6399,2.43,2.49,161851,0
+CPIX.US,D,20251212,000000,2.51,2.66,2.4192,2.53,102609,0
+CPIX.US,D,20251215,000000,2.59,3.2,2.58,2.97,738393,0
+CPIX.US,D,20251216,000000,2.95,3.7075,2.9495,3.57,602398,0
+CPIX.US,D,20251217,000000,3.59,4.1,3.53,3.89,545962,0
+CPIX.US,D,20251218,000000,3.95,4.5632,3.95,4.38,394169,0
+CPIX.US,D,20251219,000000,4.42,4.56,3.88,4.41,324411,0
+CPIX.US,D,20251222,000000,4.42,4.5927,4.12,4.35,109722,0
+CPIX.US,D,20251223,000000,4.33,4.33,3.93,4.26,285471,0
+CPIX.US,D,20251224,000000,4.29,4.29,4.13,4.2,51306,0
+CPIX.US,D,20251226,000000,4.13,4.27,4.05,4.12,119376,0
+CPIX.US,D,20251229,000000,4.1,4.1231,3.86,4.07,122849,0
+CPIX.US,D,20251230,000000,4.02,4.105,3.78,3.96,379455,0
+CPIX.US,D,20251231,000000,3.95,4.1135,3.76,3.98,241055,0
+CPIX.US,D,20260102,000000,3.97,4.11,3.795,3.98,194752,0
+CPIX.US,D,20260105,000000,4.01,4.26,3.83,4,239581,0
+CPIX.US,D,20260106,000000,4.02,4.85,3.977,4.72,360208,0
+CPIX.US,D,20260107,000000,4.83,5.38,4.69,5.19,364721,0
+CPIX.US,D,20260108,000000,5.14,5.2,4.66,4.83,199882,0
+CPIX.US,D,20260109,000000,4.64,4.9699,4.53,4.95,260710,0
+CPIX.US,D,20260112,000000,4.97,5.05,4.67,4.72,252013,0
+CPIX.US,D,20260113,000000,4.94,4.97,4.59,4.68,95584,0
+CPIX.US,D,20260114,000000,4.64,5.08,4.5201,4.88,237488,0
+CPIX.US,D,20260115,000000,4.82,4.89,4.6,4.76,214668,0
+CPIX.US,D,20260116,000000,4.79,4.915,4.5764,4.65,208700,0
+CPIX.US,D,20260120,000000,4.62,4.86,4.5982,4.72,142455,0
+CPIX.US,D,20260121,000000,4.86,4.86,4.31,4.38,142178,0
+CPIX.US,D,20260122,000000,4.38,4.5806,3.84,4.04,292961,0
+CPIX.US,D,20260123,000000,4.08,4.155,3.89,3.93,213305,0
+CPIX.US,D,20260126,000000,3.92,3.96,3.71,3.75,148890,0
+CPIX.US,D,20260127,000000,3.66,3.89,3.66,3.74,85503,0
+CPIX.US,D,20260128,000000,3.75,3.99,3.67,3.83,258580,0
+CPIX.US,D,20260129,000000,3.82,3.82,3.61,3.7,95417,0
+CPIX.US,D,20260130,000000,3.58,3.97,3.58,3.75,228693,0
+CPIX.US,D,20260202,000000,3.745,4.02,3.725,3.86,239437,0
+CPIX.US,D,20260203,000000,3.83,3.9799,3.75,3.79,228310,0
+CPIX.US,D,20260204,000000,4.1,4.115,3.72,3.94,971775,0
+CPIX.US,D,20260205,000000,3.86,3.86,3.59,3.59,194093,0
+CPIX.US,D,20260206,000000,3.54,3.98,3.54,3.91,102773,0
+CPIX.US,D,20260209,000000,3.94,3.955,3.76,3.85,93476,0
+CPIX.US,D,20260210,000000,3.82,3.95,3.71,3.86,126415,0
+CPIX.US,D,20260211,000000,3.86,3.92,3.81,3.87,55482,0
+CPIX.US,D,20260212,000000,3.86,3.895,3.684,3.79,141221,0
+CPIX.US,D,20260213,000000,3.82,3.95,3.76,3.88,122573,0
+CPIX.US,D,20260217,000000,3.82,3.970262,3.805,3.85,111877,0
+CPIX.US,D,20260218,000000,3.86,3.95,3.7801,3.93,149302,0
diff --git a/daily/us/nasdaq stocks/1/cracr.us.txt b/daily/us/nasdaq stocks/1/cracr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..273ebd9e6739b001c922d7d6d0ea661b5e2cef8c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cracr.us.txt	
@@ -0,0 +1,29 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRACR.US,D,20251209,000000,0.25,0.25,0.1801,0.2,874500,0
+CRACR.US,D,20251210,000000,0.2,0.2,0.197751,0.2,3550,0
+CRACR.US,D,20251211,000000,0.2,0.2001,0.1999,0.2,1490722,0
+CRACR.US,D,20251212,000000,0.204,0.204,0.182,0.2,53800,0
+CRACR.US,D,20251217,000000,0.188,0.188,0.1802,0.1802,15000,0
+CRACR.US,D,20251218,000000,0.19005,0.20005,0.18,0.20005,356285,0
+CRACR.US,D,20251219,000000,0.1802,0.1802,0.18,0.18,11000,0
+CRACR.US,D,20251222,000000,0.184,0.184,0.184,0.184,100,0
+CRACR.US,D,20251229,000000,0.1813,0.1852,0.1801,0.1802,11250,0
+CRACR.US,D,20251230,000000,0.18,0.18,0.18,0.18,2200,0
+CRACR.US,D,20260106,000000,0.18,0.18,0.18,0.18,29175,0
+CRACR.US,D,20260107,000000,0.1802,0.1802,0.1802,0.1802,3000,0
+CRACR.US,D,20260108,000000,0.1879,0.1886,0.1879,0.1886,2800,0
+CRACR.US,D,20260114,000000,0.1901,0.1901,0.1901,0.1901,25000,0
+CRACR.US,D,20260115,000000,0.206,0.22,0.206,0.22,50000,0
+CRACR.US,D,20260121,000000,0.21,0.21,0.2099,0.21,1298,0
+CRACR.US,D,20260122,000000,0.1863,0.1901,0.1863,0.1901,441,0
+CRACR.US,D,20260123,000000,0.1901,0.1901,0.1901,0.1901,100,0
+CRACR.US,D,20260126,000000,0.190999,0.21,0.190999,0.205,73720,0
+CRACR.US,D,20260127,000000,0.21,0.22,0.2058,0.2097,190003,0
+CRACR.US,D,20260128,000000,0.2,0.22,0.2,0.22,91842,0
+CRACR.US,D,20260129,000000,0.22,0.23,0.215,0.2247,95513,0
+CRACR.US,D,20260130,000000,0.214,0.23,0.214,0.22,41689,0
+CRACR.US,D,20260203,000000,0.2296,0.23,0.2165,0.225,90943,0
+CRACR.US,D,20260204,000000,0.22,0.225,0.21,0.22,119688,0
+CRACR.US,D,20260206,000000,0.23,0.23,0.23,0.23,122,0
+CRACR.US,D,20260211,000000,0.22,0.22,0.22,0.22,111,0
+CRACR.US,D,20260218,000000,0.2,0.21,0.1851,0.2,95788,0
diff --git a/daily/us/nasdaq stocks/1/cranu.us.txt b/daily/us/nasdaq stocks/1/cranu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6b83668152651f21875efbb9d85a83343134bc4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cranu.us.txt	
@@ -0,0 +1,42 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRANU.US,D,20251217,000000,10.06,10.075,10.05,10.05,1213342,0
+CRANU.US,D,20251218,000000,10.05,10.08,10.05,10.05,574559,0
+CRANU.US,D,20251219,000000,10.07,10.1,10.05,10.06,281573,0
+CRANU.US,D,20251222,000000,10.07,10.07,10.05,10.05,777757,0
+CRANU.US,D,20251223,000000,10.055,10.06,10.05,10.05,31455,0
+CRANU.US,D,20251224,000000,10.04,10.04,10.04,10.04,847,0
+CRANU.US,D,20251226,000000,10.065,10.08,10.05,10.06,6631,0
+CRANU.US,D,20251229,000000,10.07,10.07,10.05,10.0599,99211,0
+CRANU.US,D,20251230,000000,10.05,10.07,10.05,10.06,138158,0
+CRANU.US,D,20251231,000000,10.06,10.07,10.06,10.07,36719,0
+CRANU.US,D,20260102,000000,10.08,10.08,10.06,10.07,25162,0
+CRANU.US,D,20260105,000000,10.07,10.08,10.0633,10.07,8499,0
+CRANU.US,D,20260106,000000,10.0666,10.07,10.04,10.06,650542,0
+CRANU.US,D,20260107,000000,10.05,10.08,10.05,10.05,147265,0
+CRANU.US,D,20260108,000000,10.06,10.06,10.05,10.06,96101,0
+CRANU.US,D,20260109,000000,10.05,10.06,10.05,10.0556,82443,0
+CRANU.US,D,20260112,000000,10.08,10.13,10.08,10.12,112498,0
+CRANU.US,D,20260113,000000,10.13,10.9,10.11,10.11,18785,0
+CRANU.US,D,20260114,000000,10.0901,11.11,10.09,10.11,127694,0
+CRANU.US,D,20260115,000000,10.11,10.555,10.11,10.15,49068,0
+CRANU.US,D,20260116,000000,10.2,10.57,10.14,10.16,70631,0
+CRANU.US,D,20260120,000000,10.567,10.567,10.12,10.18,39513,0
+CRANU.US,D,20260121,000000,10.439,10.6572,10.15,10.19,38843,0
+CRANU.US,D,20260122,000000,10.575,10.6813,10.16,10.225,96070,0
+CRANU.US,D,20260123,000000,10.22,10.25,10.2,10.25,9767,0
+CRANU.US,D,20260126,000000,10.2,10.23,10.19,10.22,24648,0
+CRANU.US,D,20260127,000000,10.2223,10.2302,10.18,10.21,50683,0
+CRANU.US,D,20260128,000000,10.21,10.24,10.2,10.21,13074,0
+CRANU.US,D,20260129,000000,10.21,10.21,10.21,10.21,210,0
+CRANU.US,D,20260130,000000,10.2,10.25,10.2,10.225,453,0
+CRANU.US,D,20260202,000000,10.225,10.24,10.2,10.2,45263,0
+CRANU.US,D,20260203,000000,10.2,10.2,10.15,10.19,21188,0
+CRANU.US,D,20260204,000000,10.25,10.25,10.135,10.17,47422,0
+CRANU.US,D,20260205,000000,10.18,10.2,10.13,10.17,28010,0
+CRANU.US,D,20260206,000000,10.18,10.2083,10.18,10.18,24708,0
+CRANU.US,D,20260209,000000,10.3,10.3,10.18,10.19,12293,0
+CRANU.US,D,20260210,000000,10.97,10.97,10.19,10.2,16079,0
+CRANU.US,D,20260211,000000,10.28,10.59,10.18,10.23,16772,0
+CRANU.US,D,20260212,000000,10.5636,11,10.1,10.17,42458,0
+CRANU.US,D,20260213,000000,10.4259,10.6196,10.13,10.17,20170,0
+CRANU.US,D,20260217,000000,10.632,10.632,10.135,10.135,32679,0
diff --git a/daily/us/nasdaq stocks/1/crml.us.txt b/daily/us/nasdaq stocks/1/crml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3e1d632a06dcc7dc1c976414285487a1e26a289
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crml.us.txt	
@@ -0,0 +1,495 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRML.US,D,20240229,000000,14.31,14.31,10.1,12.38,7152,0
+CRML.US,D,20240301,000000,11.75,12.38,10,10,31423,0
+CRML.US,D,20240304,000000,13.23,13.89,11.196,11.59,33403,0
+CRML.US,D,20240305,000000,11.5,11.9111,11,11.24,7104,0
+CRML.US,D,20240306,000000,11.99,11.99,11.01,11.75,40333,0
+CRML.US,D,20240307,000000,11.5,12,10.98,10.99,29021,0
+CRML.US,D,20240308,000000,11,11,7.08,8.12,65612,0
+CRML.US,D,20240311,000000,8.5,9.41,8.12,8.78,19539,0
+CRML.US,D,20240312,000000,9.14,9.14,7.8,7.87,11255,0
+CRML.US,D,20240313,000000,7.99,8.3501,7.37,7.37,9740,0
+CRML.US,D,20240314,000000,7.16,8.95,7.05,8.29,10810,0
+CRML.US,D,20240315,000000,8.39,8.39,7.15,7.91,34183,0
+CRML.US,D,20240318,000000,7.02,7.99,7.02,7.86,11853,0
+CRML.US,D,20240319,000000,7.77,10.43,7.65,10.3,50005,0
+CRML.US,D,20240320,000000,10.4,13.55,10.3,13.03,52097,0
+CRML.US,D,20240321,000000,12.5,12.5,9.12,12.06,32875,0
+CRML.US,D,20240322,000000,12.06,13.49,11.78,13.4,23678,0
+CRML.US,D,20240325,000000,12.22,13.7,11.7001,13.32,5640,0
+CRML.US,D,20240326,000000,11.63,12.95,11.63,12.65,5617,0
+CRML.US,D,20240327,000000,12,12,11.4,11.4,28160,0
+CRML.US,D,20240328,000000,11.07,11.82,10.35,11,36019,0
+CRML.US,D,20240401,000000,10.77,13.34,10.77,11.9,43311,0
+CRML.US,D,20240402,000000,11.5,14,11.21,14,13230,0
+CRML.US,D,20240403,000000,12.87,12.91,11.55,12.3,43425,0
+CRML.US,D,20240404,000000,12,12.89,11.57,12.83,36527,0
+CRML.US,D,20240405,000000,12.17,12.2,11.4,11.41,47880,0
+CRML.US,D,20240408,000000,11.89,11.96,11.37,11.96,7072,0
+CRML.US,D,20240409,000000,11.84,12.25,11.5,12.06,16120,0
+CRML.US,D,20240410,000000,12.01,12.975,11.23,11.72,16212,0
+CRML.US,D,20240411,000000,11.21,11.98,10.96,11.85,9277,0
+CRML.US,D,20240412,000000,11.33,11.45,10.89,11.09,7327,0
+CRML.US,D,20240415,000000,11.1,11.64,10,10,49637,0
+CRML.US,D,20240416,000000,9.62,9.98,9.05,9.1,7351,0
+CRML.US,D,20240417,000000,8.88,9.41,7.5,7.5,3686,0
+CRML.US,D,20240418,000000,8.25,9.8,7.8801,8.4,15571,0
+CRML.US,D,20240419,000000,8.14,10.8,8,8.55,36278,0
+CRML.US,D,20240422,000000,7.9,12,7.9,9.02,30603,0
+CRML.US,D,20240423,000000,9.1,10.75,9.1,10.19,24850,0
+CRML.US,D,20240424,000000,10.1,11,10.1,10.49,7652,0
+CRML.US,D,20240425,000000,11.18,11.19,10.2924,11.19,17959,0
+CRML.US,D,20240426,000000,10.7,12,10.49,11.99,11641,0
+CRML.US,D,20240429,000000,12.01,12.01,11.2,11.69,13702,0
+CRML.US,D,20240430,000000,11.3102,11.43,10.5,10.5,10544,0
+CRML.US,D,20240501,000000,10.55,10.55,7.81,7.81,27003,0
+CRML.US,D,20240502,000000,8.77,9.845,8,9.26,36528,0
+CRML.US,D,20240503,000000,9.26,10.78,8.5684,9.97,21858,0
+CRML.US,D,20240506,000000,9.61,10,9.1,10,8095,0
+CRML.US,D,20240507,000000,9.4,10,9,10,11755,0
+CRML.US,D,20240508,000000,8.91,9.5,8.715,8.89,9430,0
+CRML.US,D,20240509,000000,8.99,10,8,8.8,23224,0
+CRML.US,D,20240510,000000,8.91,9.125,8.19,8.39,19401,0
+CRML.US,D,20240513,000000,8.52,9.1,8.17,8.68,13710,0
+CRML.US,D,20240514,000000,8.8,9.3,8.1,8.1,34274,0
+CRML.US,D,20240515,000000,8.5,9.29,8.5,9.1,13073,0
+CRML.US,D,20240516,000000,8.7356,9.28,8.7356,9.28,2442,0
+CRML.US,D,20240517,000000,9.27,12.2,9.2211,11.07,27172,0
+CRML.US,D,20240520,000000,10.79,12,10.685,11.01,22683,0
+CRML.US,D,20240521,000000,11.4,11.9,11.4,11.89,7048,0
+CRML.US,D,20240522,000000,11.77,12.49,10.6,11.14,16588,0
+CRML.US,D,20240523,000000,9.64,9.95,7.09,8.11,149507,0
+CRML.US,D,20240524,000000,8.5,9.98,8.16,9.94,46066,0
+CRML.US,D,20240528,000000,9.94,11.66,9.82,10,49669,0
+CRML.US,D,20240529,000000,9.64,10.99,9.64,10.95,23398,0
+CRML.US,D,20240530,000000,10.8,11.2145,10.79,11.07,14048,0
+CRML.US,D,20240531,000000,11.44,11.45,10.0599,10.75,12443,0
+CRML.US,D,20240603,000000,11,11.28,10.53,11.28,11244,0
+CRML.US,D,20240604,000000,9.9026,11.5,9.9026,10.67,17119,0
+CRML.US,D,20240605,000000,10.7,11.575,10.28,10.28,28526,0
+CRML.US,D,20240606,000000,10.59,11.25,10.1,10.87,15429,0
+CRML.US,D,20240607,000000,11.52,11.52,10.25,10.28,15598,0
+CRML.US,D,20240610,000000,10.93,11.309,10.7434,10.81,12426,0
+CRML.US,D,20240611,000000,10.52,11.3,9.9,9.9,39701,0
+CRML.US,D,20240612,000000,10.35,10.5164,10.1001,10.2,9341,0
+CRML.US,D,20240613,000000,10.22,11.5,10.01,11.39,12517,0
+CRML.US,D,20240614,000000,11.5,12,10.35,11.53,15014,0
+CRML.US,D,20240617,000000,11.99,11.99,11.0001,11.3,21307,0
+CRML.US,D,20240618,000000,11.5,11.65,11.29,11.29,8966,0
+CRML.US,D,20240620,000000,12,12,11.56,11.6,214598,0
+CRML.US,D,20240621,000000,11.71,11.71,11.3,11.5,118107,0
+CRML.US,D,20240624,000000,11.73,11.75,11.45,11.49,137136,0
+CRML.US,D,20240625,000000,11.72,11.725,11.49,11.5,147285,0
+CRML.US,D,20240626,000000,11.5,11.6,11.4,11.5,60360,0
+CRML.US,D,20240627,000000,11.65,11.7,11.38,11.5,74996,0
+CRML.US,D,20240628,000000,11.65,11.9,10.58,11.27,981593,0
+CRML.US,D,20240701,000000,11.45,11.6,10.01,10.39,99181,0
+CRML.US,D,20240702,000000,11.01,11.06,9.78,9.81,81211,0
+CRML.US,D,20240703,000000,9.75,10.0707,9.06,9.63,62156,0
+CRML.US,D,20240705,000000,9.8,10.37,9.36,9.68,25630,0
+CRML.US,D,20240708,000000,9.55,10.1,9.525,9.75,39467,0
+CRML.US,D,20240709,000000,9.65,10.6799,9.65,10.37,21604,0
+CRML.US,D,20240710,000000,10.41,11.1999,10.41,11.06,38827,0
+CRML.US,D,20240711,000000,10.8,11.25,10.44,10.79,33463,0
+CRML.US,D,20240712,000000,11.2,11.2,10.59,10.9,40638,0
+CRML.US,D,20240715,000000,10.82,10.9,9.89,10.4,30045,0
+CRML.US,D,20240716,000000,10.25,10.59,9.8,10.58,20605,0
+CRML.US,D,20240717,000000,10.39,10.89,10.39,10.88,33684,0
+CRML.US,D,20240718,000000,10.66,11.13,10.03,10.32,28346,0
+CRML.US,D,20240719,000000,10.32,10.37,9.8,9.98,19899,0
+CRML.US,D,20240722,000000,10.11,10.4083,9.95,10.19,38157,0
+CRML.US,D,20240723,000000,10.2,10.25,9.76,9.97,27045,0
+CRML.US,D,20240724,000000,9.97,10.05,9.65,9.94,29689,0
+CRML.US,D,20240725,000000,10,10,9.6035,9.79,27167,0
+CRML.US,D,20240726,000000,9.57,10.15,9.57,10.15,20009,0
+CRML.US,D,20240729,000000,10.15,10.15,9.61,9.94,14808,0
+CRML.US,D,20240730,000000,10.03,10.03,9.56,9.79,16440,0
+CRML.US,D,20240731,000000,9.94,10.18,9.54,10.08,22677,0
+CRML.US,D,20240801,000000,10.06,10.06,9.45,9.7,14453,0
+CRML.US,D,20240802,000000,9.7,9.7,8.87,9.38,30344,0
+CRML.US,D,20240805,000000,9,9.25,8.8,8.81,24583,0
+CRML.US,D,20240806,000000,8.83,9.59,8.7,9.59,17127,0
+CRML.US,D,20240807,000000,9.64,9.65,9.22,9.23,12636,0
+CRML.US,D,20240808,000000,9.55,10.41,9.55,9.99,19643,0
+CRML.US,D,20240809,000000,9.8,9.8,9.2,9.63,13170,0
+CRML.US,D,20240812,000000,9.6,9.6,9,9.24,11648,0
+CRML.US,D,20240813,000000,9.148,9.4,9.148,9.4,5335,0
+CRML.US,D,20240814,000000,9.48,10.025,9.06,9.06,6958,0
+CRML.US,D,20240815,000000,9.16,10,9.16,9.97,8183,0
+CRML.US,D,20240816,000000,10.02,10.0871,9.86,10.03,10469,0
+CRML.US,D,20240819,000000,10.15,10.15,9.7101,9.96,7554,0
+CRML.US,D,20240820,000000,9.73,9.85,9.69,9.85,4346,0
+CRML.US,D,20240821,000000,9.81,9.81,9.54,9.68,8117,0
+CRML.US,D,20240822,000000,9.55,9.65,9.45,9.53,8448,0
+CRML.US,D,20240823,000000,9.65,9.65,9,9.2,20358,0
+CRML.US,D,20240826,000000,9.2,9.2,8.8,8.8,12374,0
+CRML.US,D,20240827,000000,8.75,8.99,8.7,8.7,11202,0
+CRML.US,D,20240828,000000,8.75,8.78,8.25,8.32,12386,0
+CRML.US,D,20240829,000000,8.21,8.88,8.21,8.65,11348,0
+CRML.US,D,20240830,000000,8.65,8.65,8.38,8.38,9740,0
+CRML.US,D,20240903,000000,8.32,8.4,8.05,8.05,12732,0
+CRML.US,D,20240904,000000,8.31,8.31,7.91,7.95,16723,0
+CRML.US,D,20240905,000000,7.87,8.43,7.76,7.76,10316,0
+CRML.US,D,20240906,000000,7.69,7.85,7.29,7.35,26166,0
+CRML.US,D,20240909,000000,7.29,7.535,6.6033,6.68,18082,0
+CRML.US,D,20240910,000000,6.69,6.75,6.49,6.49,17766,0
+CRML.US,D,20240911,000000,6.26,6.95,6.13,6.52,8732,0
+CRML.US,D,20240912,000000,6.51,7.51,6.51,7.1,16485,0
+CRML.US,D,20240913,000000,7.44,8.31,7.43,7.57,13155,0
+CRML.US,D,20240916,000000,7.52,7.78,7.39,7.45,13780,0
+CRML.US,D,20240917,000000,7.745,7.745,7.3799,7.47,13479,0
+CRML.US,D,20240918,000000,7.34,7.55,7.14,7.14,11096,0
+CRML.US,D,20240919,000000,7.52,7.71,7.17,7.71,9464,0
+CRML.US,D,20240920,000000,7.72,7.73,7,7,32339,0
+CRML.US,D,20240923,000000,7.32,7.32,7.01,7.1,5608,0
+CRML.US,D,20240924,000000,7.14,7.14,7.1,7.13,3374,0
+CRML.US,D,20240925,000000,7.25,7.75,6.5,6.54,43047,0
+CRML.US,D,20240926,000000,6.61,7.3883,6.61,6.98,10571,0
+CRML.US,D,20240927,000000,6.82,7.5,6.82,7.29,12494,0
+CRML.US,D,20240930,000000,7.14,7.48,7.1201,7.44,15834,0
+CRML.US,D,20241001,000000,7.11,7.15,6.919,6.92,12879,0
+CRML.US,D,20241002,000000,6.83,7.11,6.8,6.8,8920,0
+CRML.US,D,20241003,000000,6.8,6.95,6.7,6.7,5902,0
+CRML.US,D,20241004,000000,6.7276,6.99,6.7276,6.96,4595,0
+CRML.US,D,20241007,000000,7.14,7.15,6.7,6.73,16166,0
+CRML.US,D,20241008,000000,6.73,7,6.73,6.91,4065,0
+CRML.US,D,20241009,000000,7.0001,7.0001,6.7,6.81,10173,0
+CRML.US,D,20241010,000000,6.71,6.86,6.7,6.7,5585,0
+CRML.US,D,20241011,000000,6.9,6.9,6.7,6.84,4134,0
+CRML.US,D,20241014,000000,6.94,6.94,6.6124,6.71,10476,0
+CRML.US,D,20241015,000000,6.7155,6.9,6.7,6.86,7309,0
+CRML.US,D,20241016,000000,6.86,7.03,6.82,7.03,7984,0
+CRML.US,D,20241017,000000,7.1,7.25,6.75,7.02,16855,0
+CRML.US,D,20241018,000000,7.02,7.2479,7,7,6254,0
+CRML.US,D,20241021,000000,7.14,7.14,6.75,6.75,7089,0
+CRML.US,D,20241022,000000,6.85,6.85,6.3428,6.5,19614,0
+CRML.US,D,20241023,000000,6.49,6.5,6.02,6.44,10146,0
+CRML.US,D,20241024,000000,6.34,6.59,6.13,6.52,21680,0
+CRML.US,D,20241025,000000,6.59,6.71,6.26,6.26,8137,0
+CRML.US,D,20241028,000000,6.42,6.42,6.11,6.23,18186,0
+CRML.US,D,20241029,000000,6.43,6.57,6.2387,6.3,7407,0
+CRML.US,D,20241030,000000,6.55,6.8,6.47,6.47,14432,0
+CRML.US,D,20241031,000000,6.47,6.47,5.95,6.18,12657,0
+CRML.US,D,20241101,000000,6.13,6.3,6.07,6.3,5975,0
+CRML.US,D,20241104,000000,6.3,6.32,6.2,6.25,6877,0
+CRML.US,D,20241105,000000,6.39,6.49,6.24,6.46,6678,0
+CRML.US,D,20241106,000000,6.82,7.065,6.2501,6.98,30665,0
+CRML.US,D,20241107,000000,6.96,7.18,6.78,6.82,14665,0
+CRML.US,D,20241108,000000,6.79,7,6.76,6.96,11918,0
+CRML.US,D,20241111,000000,7,7,6.82,6.99,12906,0
+CRML.US,D,20241112,000000,7,7,6.47,6.47,14558,0
+CRML.US,D,20241113,000000,6.57,6.57,6.27,6.27,12291,0
+CRML.US,D,20241114,000000,6.38,6.46,5.75,6.03,14474,0
+CRML.US,D,20241115,000000,6.19,6.2,5.74,5.9,14321,0
+CRML.US,D,20241118,000000,5.92,5.9797,5.6118,5.91,20324,0
+CRML.US,D,20241119,000000,5.76,6.05,5.7,6.04,12463,0
+CRML.US,D,20241120,000000,6.05,6.1633,5.54,5.73,8994,0
+CRML.US,D,20241121,000000,5.57,5.86,5.5,5.86,7864,0
+CRML.US,D,20241122,000000,5.82,6.2,5.61,6.2,7438,0
+CRML.US,D,20241125,000000,6.43,6.8601,6.3347,6.47,15752,0
+CRML.US,D,20241126,000000,6.55,6.9537,6.25,6.46,11270,0
+CRML.US,D,20241127,000000,6.5602,6.905,6.555,6.71,9939,0
+CRML.US,D,20241129,000000,6.8825,6.8927,6.25,6.81,13898,0
+CRML.US,D,20241202,000000,6.9,6.9,6.02,6.63,31774,0
+CRML.US,D,20241203,000000,6.53,8.28,6.53,7.72,55865,0
+CRML.US,D,20241204,000000,8.6,9.4752,7.92,8.1,59526,0
+CRML.US,D,20241205,000000,8.22,8.22,7.2,7.57,26626,0
+CRML.US,D,20241206,000000,7.19,7.81,7,7.48,23167,0
+CRML.US,D,20241209,000000,8.04,8.18,7.5,7.83,16834,0
+CRML.US,D,20241210,000000,7.85,7.85,7.1818,7.68,27175,0
+CRML.US,D,20241211,000000,7.75,7.75,7.0184,7.39,29071,0
+CRML.US,D,20241212,000000,7.3,7.34,6.85,6.91,16304,0
+CRML.US,D,20241213,000000,6.8,6.96,6.27,6.35,18642,0
+CRML.US,D,20241216,000000,6.49,6.5,6.25,6.46,15752,0
+CRML.US,D,20241217,000000,6.8636,6.8636,6.55,6.69,9026,0
+CRML.US,D,20241218,000000,6.7,6.775,6.46,6.46,20167,0
+CRML.US,D,20241219,000000,6.53,6.53,6.16,6.16,12873,0
+CRML.US,D,20241220,000000,6.14,6.68,5.9,6.62,142099,0
+CRML.US,D,20241223,000000,6.57,7.15,6.49,7.08,46283,0
+CRML.US,D,20241224,000000,7.17,7.17,6.6,6.8,15608,0
+CRML.US,D,20241226,000000,7.18,7.18,6.75,6.84,13283,0
+CRML.US,D,20241227,000000,7.04,7.04,6.5,6.57,16979,0
+CRML.US,D,20241230,000000,6.76,6.99,6.73,6.82,22073,0
+CRML.US,D,20241231,000000,6.88,6.9118,6.73,6.79,10246,0
+CRML.US,D,20250102,000000,6.74,7.02,6.5101,6.55,51892,0
+CRML.US,D,20250103,000000,6.99,6.99,6.75,6.78,18592,0
+CRML.US,D,20250106,000000,6.96,6.9683,6.61,6.61,30803,0
+CRML.US,D,20250107,000000,6.84,6.97,6.65,6.7,34103,0
+CRML.US,D,20250108,000000,6.99,7.2799,6.7,6.7,72850,0
+CRML.US,D,20250110,000000,7.21,8.75,7.15,7.77,195253,0
+CRML.US,D,20250113,000000,8.75,9.89,7.85,8.25,282167,0
+CRML.US,D,20250114,000000,9.12,9.325,8.11,8.28,211496,0
+CRML.US,D,20250115,000000,8.99,8.99,7.83,7.85,90364,0
+CRML.US,D,20250116,000000,8.41,8.41,7.29,7.58,90551,0
+CRML.US,D,20250117,000000,7.7,8.625,7.7,8.5,103678,0
+CRML.US,D,20250121,000000,9.32,9.38,6.5,7.95,428964,0
+CRML.US,D,20250122,000000,8.4,8.4,7.52,7.56,160579,0
+CRML.US,D,20250123,000000,7.91,7.9468,7.1026,7.35,147163,0
+CRML.US,D,20250124,000000,7.35,7.4831,7.11,7.11,67983,0
+CRML.US,D,20250127,000000,7.19,7.304,7,7.06,88188,0
+CRML.US,D,20250128,000000,7.15,8.1,7.01,8.07,66144,0
+CRML.US,D,20250129,000000,8.01,8.14,7.52,8.01,78135,0
+CRML.US,D,20250130,000000,8.01,8.2,7.62,7.75,45276,0
+CRML.US,D,20250131,000000,7.78,7.875,7.5326,7.72,22290,0
+CRML.US,D,20250203,000000,7.88,7.88,7.2709,7.74,72655,0
+CRML.US,D,20250204,000000,7.65,8.7939,7.65,8.45,87089,0
+CRML.US,D,20250205,000000,9.07,9.2778,8.55,8.72,64963,0
+CRML.US,D,20250206,000000,8.9,9.01,5.4,5.75,946342,0
+CRML.US,D,20250207,000000,6.11,6.46,5.85,5.95,241996,0
+CRML.US,D,20250210,000000,6.42,6.42,5.79,6.35,155295,0
+CRML.US,D,20250211,000000,6.26,6.35,5.54,5.54,306355,0
+CRML.US,D,20250212,000000,5.71,5.71,5,5.13,377781,0
+CRML.US,D,20250213,000000,5.2,5.245,4.0616,4.59,481801,0
+CRML.US,D,20250214,000000,4.59,4.59,3.5615,3.73,846531,0
+CRML.US,D,20250218,000000,3.81,3.81,2.6,2.75,1309728,0
+CRML.US,D,20250219,000000,2.7,3.46,2.5,3.43,1729581,0
+CRML.US,D,20250220,000000,3.45,3.99,2.9,3.05,1089394,0
+CRML.US,D,20250221,000000,3.17,3.2399,2.36,2.67,818148,0
+CRML.US,D,20250224,000000,3,3.33,2.45,2.6,1307793,0
+CRML.US,D,20250225,000000,2.74,2.74,2.26,2.31,664116,0
+CRML.US,D,20250226,000000,2.33,2.61,2.16,2.4,612295,0
+CRML.US,D,20250227,000000,2.42,2.5993,2,2.11,766055,0
+CRML.US,D,20250228,000000,1.74,2.01,1.51,1.91,2020767,0
+CRML.US,D,20250303,000000,2.11,2.16,1.5,1.67,1411297,0
+CRML.US,D,20250304,000000,1.74,2.29,1.59,2.28,1319568,0
+CRML.US,D,20250305,000000,2.39,2.6999,2.1,2.37,2202750,0
+CRML.US,D,20250306,000000,2.39,2.43,2.11,2.2,524989,0
+CRML.US,D,20250307,000000,2.12,2.24,2,2.01,459369,0
+CRML.US,D,20250310,000000,2,2,1.77,1.82,479213,0
+CRML.US,D,20250311,000000,1.83,2.12,1.83,1.94,442230,0
+CRML.US,D,20250312,000000,2.04,2.33,1.985,2.14,945615,0
+CRML.US,D,20250313,000000,2.16,2.2984,2.0679,2.14,618783,0
+CRML.US,D,20250314,000000,2.16,2.215,1.96,1.98,799263,0
+CRML.US,D,20250317,000000,1.98,1.98,1.78,1.84,735114,0
+CRML.US,D,20250318,000000,1.95,1.98,1.86,1.9,346789,0
+CRML.US,D,20250319,000000,1.85,1.89,1.73,1.86,428484,0
+CRML.US,D,20250320,000000,1.83,1.9293,1.785,1.83,440821,0
+CRML.US,D,20250321,000000,1.86,1.86,1.61,1.61,978880,0
+CRML.US,D,20250324,000000,1.7,1.7,1.53,1.535,965433,0
+CRML.US,D,20250325,000000,1.54,1.5678,1.38,1.42,1196101,0
+CRML.US,D,20250326,000000,1.45,1.45,1.35,1.38,417931,0
+CRML.US,D,20250327,000000,1.41,1.45,1.315,1.38,408884,0
+CRML.US,D,20250328,000000,1.38,1.5,1.35,1.4,402866,0
+CRML.US,D,20250331,000000,1.49,1.68,1.31,1.39,1437261,0
+CRML.US,D,20250401,000000,1.34,1.435,1.2511,1.42,628961,0
+CRML.US,D,20250402,000000,1.38,1.69,1.35,1.67,719754,0
+CRML.US,D,20250403,000000,1.48,1.67,1.48,1.57,399857,0
+CRML.US,D,20250404,000000,1.73,1.82,1.23,1.48,1597773,0
+CRML.US,D,20250407,000000,1.43,1.67,1.28,1.63,595903,0
+CRML.US,D,20250408,000000,1.7,1.7098,1.51,1.52,287743,0
+CRML.US,D,20250409,000000,1.55,1.6771,1.52,1.59,565082,0
+CRML.US,D,20250410,000000,1.58,1.64,1.53,1.54,393209,0
+CRML.US,D,20250411,000000,1.57,2.235,1.48,2.16,6054041,0
+CRML.US,D,20250414,000000,2.41,2.8114,2.1,2.55,11616858,0
+CRML.US,D,20250415,000000,2.675,2.675,2.06,2.15,5534939,0
+CRML.US,D,20250416,000000,2.13,2.5,2.04,2.25,5517810,0
+CRML.US,D,20250417,000000,2.3,2.559,2.12,2.49,3198561,0
+CRML.US,D,20250421,000000,2.49,2.7,2.21,2.29,2381670,0
+CRML.US,D,20250422,000000,2.28,2.3075,1.86,1.92,2633968,0
+CRML.US,D,20250423,000000,1.82,1.84,1.6,1.61,2833243,0
+CRML.US,D,20250424,000000,1.64,1.82,1.515,1.68,3212682,0
+CRML.US,D,20250425,000000,1.685,1.69,1.51,1.56,1876713,0
+CRML.US,D,20250428,000000,1.58,1.58,1.34,1.37,1955836,0
+CRML.US,D,20250429,000000,1.395,1.51,1.38,1.45,1452450,0
+CRML.US,D,20250430,000000,1.41,1.64,1.38,1.61,4538185,0
+CRML.US,D,20250501,000000,1.57,1.618,1.51,1.55,2322187,0
+CRML.US,D,20250502,000000,1.55,1.735,1.52,1.68,2565575,0
+CRML.US,D,20250505,000000,1.66,1.99,1.66,1.8,4487736,0
+CRML.US,D,20250506,000000,1.75,1.9,1.62,1.64,2316292,0
+CRML.US,D,20250507,000000,1.665,1.7198,1.5401,1.57,2085524,0
+CRML.US,D,20250508,000000,1.56,1.63,1.49,1.55,2059664,0
+CRML.US,D,20250509,000000,1.58,1.87,1.56,1.72,4144109,0
+CRML.US,D,20250512,000000,1.71,1.71,1.535,1.57,3195762,0
+CRML.US,D,20250513,000000,1.57,1.59,1.48,1.53,1260697,0
+CRML.US,D,20250514,000000,1.53,1.55,1.38,1.4,2236480,0
+CRML.US,D,20250515,000000,1.38,1.47,1.34,1.47,1255631,0
+CRML.US,D,20250516,000000,1.44,1.46,1.37,1.41,1631261,0
+CRML.US,D,20250519,000000,1.36,1.48,1.2909,1.45,1465726,0
+CRML.US,D,20250520,000000,1.47,1.4868,1.4,1.41,806753,0
+CRML.US,D,20250521,000000,1.4,1.59,1.38,1.49,2573872,0
+CRML.US,D,20250522,000000,1.51,1.64,1.43,1.56,3367607,0
+CRML.US,D,20250523,000000,1.52,1.6,1.46,1.53,2309418,0
+CRML.US,D,20250527,000000,1.53,1.58,1.46,1.5,1527290,0
+CRML.US,D,20250528,000000,1.52,1.52,1.39,1.42,1999474,0
+CRML.US,D,20250529,000000,1.43,1.44,1.37,1.39,1425174,0
+CRML.US,D,20250530,000000,1.38,1.4,1.33,1.38,1239096,0
+CRML.US,D,20250602,000000,1.39,1.47,1.37,1.42,1125060,0
+CRML.US,D,20250603,000000,1.39,1.46,1.37,1.41,1211016,0
+CRML.US,D,20250604,000000,1.42,1.55,1.38,1.45,3667940,0
+CRML.US,D,20250605,000000,1.47,1.505,1.4,1.42,2335660,0
+CRML.US,D,20250606,000000,1.39,1.42,1.37,1.37,1177318,0
+CRML.US,D,20250609,000000,1.37,1.47,1.32,1.45,2062461,0
+CRML.US,D,20250610,000000,1.45,1.52,1.44,1.46,1506831,0
+CRML.US,D,20250611,000000,1.44,1.46,1.39,1.41,999887,0
+CRML.US,D,20250612,000000,1.4,1.63,1.4,1.61,2753639,0
+CRML.US,D,20250613,000000,1.56,2.13,1.475,2.03,12228393,0
+CRML.US,D,20250616,000000,2.3,3.58,2.05,3.03,41825490,0
+CRML.US,D,20250617,000000,2.72,2.95,2.55,2.71,8545222,0
+CRML.US,D,20250618,000000,2.695,2.98,2.1001,2.18,11476987,0
+CRML.US,D,20250620,000000,2.345,2.57,2.2,2.49,7102112,0
+CRML.US,D,20250623,000000,2.48,2.64,2.3416,2.42,3944362,0
+CRML.US,D,20250624,000000,2.42,2.63,2.35,2.54,3134627,0
+CRML.US,D,20250625,000000,2.53,2.97,2.53,2.77,6611069,0
+CRML.US,D,20250626,000000,2.84,3.8499,2.75,3.66,13730653,0
+CRML.US,D,20250627,000000,3.2,3.51,2.98,3.12,9890242,0
+CRML.US,D,20250630,000000,3.17,3.64,3,3.58,8467069,0
+CRML.US,D,20250701,000000,3.58,3.65,3.22,3.27,3667971,0
+CRML.US,D,20250702,000000,3.31,3.875,3.3001,3.62,5011697,0
+CRML.US,D,20250703,000000,3.55,3.67,3.28,3.48,3183541,0
+CRML.US,D,20250707,000000,3.45,3.45,3.1,3.22,3206898,0
+CRML.US,D,20250708,000000,3.26,3.3,2.815,3.06,4506805,0
+CRML.US,D,20250709,000000,3.09,3.09,2.8,2.83,2480685,0
+CRML.US,D,20250710,000000,3.25,3.3399,2.85,3.04,6210188,0
+CRML.US,D,20250711,000000,3,3.0783,2.87,3,2688999,0
+CRML.US,D,20250714,000000,2.96,3,2.83,2.98,2947199,0
+CRML.US,D,20250715,000000,3.17,4.14,3.1,3.99,20995472,0
+CRML.US,D,20250716,000000,4.1,4.52,3.8,4.1,13679139,0
+CRML.US,D,20250717,000000,3.97,4.713,3.94,4.36,8164173,0
+CRML.US,D,20250718,000000,4.415,5.1,4.28,4.48,7781448,0
+CRML.US,D,20250721,000000,4.52,4.56,3.9,3.91,4427368,0
+CRML.US,D,20250722,000000,3.91,4.05,3.62,4.04,2872212,0
+CRML.US,D,20250723,000000,4.03,4.601,3.99,4.54,5055929,0
+CRML.US,D,20250724,000000,4.69,4.7399,4.19,4.23,3051695,0
+CRML.US,D,20250725,000000,4.21,4.45,4.11,4.34,2915896,0
+CRML.US,D,20250728,000000,4.42,4.6,3.94,4.06,3407690,0
+CRML.US,D,20250729,000000,3.92,4.03,3.29,3.38,5315883,0
+CRML.US,D,20250730,000000,3.411,3.58,3.19,3.38,3082679,0
+CRML.US,D,20250731,000000,3.53,3.89,3.34,3.77,3528379,0
+CRML.US,D,20250801,000000,3.62,4.24,3.5615,3.81,6230462,0
+CRML.US,D,20250804,000000,4.02,4.1233,3.64,3.75,4918898,0
+CRML.US,D,20250805,000000,3.74,4.27,3.52,4.2,4567048,0
+CRML.US,D,20250806,000000,4.21,4.25,3.8712,3.93,2480858,0
+CRML.US,D,20250807,000000,4.01,4.43,3.815,4.23,6031333,0
+CRML.US,D,20250808,000000,4.27,4.745,3.9598,4.63,7332146,0
+CRML.US,D,20250811,000000,4.66,5.2,4.46,4.92,6791525,0
+CRML.US,D,20250812,000000,4.92,5.1,4.735,4.84,5296170,0
+CRML.US,D,20250813,000000,4.86,5.38,4.665,4.98,5879218,0
+CRML.US,D,20250814,000000,4.71,5.94,4.69,5.85,9146547,0
+CRML.US,D,20250815,000000,5.87,6.07,5.61,5.84,4337658,0
+CRML.US,D,20250818,000000,5.84,6.34,5.36,6.14,5680632,0
+CRML.US,D,20250819,000000,6.03,6.1,5.58,5.7,4670652,0
+CRML.US,D,20250820,000000,5.545,5.87,5.423,5.8,2936407,0
+CRML.US,D,20250821,000000,5.79,6.1,5.52,5.87,5681024,0
+CRML.US,D,20250822,000000,5.8693,6.56,5.71,6.55,7189375,0
+CRML.US,D,20250825,000000,6.3,6.6954,6.02,6.3,6825905,0
+CRML.US,D,20250826,000000,6.14,7.43,5.65,6.87,18900637,0
+CRML.US,D,20250827,000000,6.97,7.68,6.3,6.51,11106655,0
+CRML.US,D,20250828,000000,6.621,6.79,6.35,6.46,3503345,0
+CRML.US,D,20250829,000000,6.52,6.75,6.18,6.195,3611771,0
+CRML.US,D,20250902,000000,5.95,6.08,5.63,5.815,3657013,0
+CRML.US,D,20250903,000000,6.05,6.15,5.72,5.85,3657272,0
+CRML.US,D,20250904,000000,6.01,6.23,5.33,5.73,4809290,0
+CRML.US,D,20250905,000000,5.83,6.18,5.52,5.81,3049352,0
+CRML.US,D,20250908,000000,5.81,6.27,5.62,6.17,2672715,0
+CRML.US,D,20250909,000000,6.21,6.29,5.855,5.87,2249106,0
+CRML.US,D,20250910,000000,5.93,5.99,5.64,5.71,1815354,0
+CRML.US,D,20250911,000000,5.94,6.4,5.87,6.23,3855543,0
+CRML.US,D,20250912,000000,6.24,6.44,6.15,6.22,1946636,0
+CRML.US,D,20250915,000000,6.355,6.69,6.03,6.69,2992977,0
+CRML.US,D,20250916,000000,6.98,7.14,6.49,6.5,4744184,0
+CRML.US,D,20250917,000000,6.4,6.74,6.1402,6.365,3013552,0
+CRML.US,D,20250918,000000,6.46,7.09,6.44,6.83,4160296,0
+CRML.US,D,20250919,000000,6.99,7.33,6.8,7.18,4772677,0
+CRML.US,D,20250922,000000,7.3,7.32,6.85,6.91,3529347,0
+CRML.US,D,20250923,000000,7,7.355,6.685,6.7,4668997,0
+CRML.US,D,20250924,000000,6.85,7.28,6.51,6.7,4053561,0
+CRML.US,D,20250925,000000,6.48,7.8,6.33,7.02,10968783,0
+CRML.US,D,20250926,000000,7.03,7.19,6.2745,6.49,5207238,0
+CRML.US,D,20250929,000000,6.495,7.05,6.08,6.5,6774694,0
+CRML.US,D,20250930,000000,6.5,6.7296,6.09,6.22,3314904,0
+CRML.US,D,20251001,000000,6.05,7.12,6.05,7.09,5743179,0
+CRML.US,D,20251002,000000,7.23,8.12,7.11,8.1,7175120,0
+CRML.US,D,20251003,000000,8.24,8.79,7.875,7.98,12806474,0
+CRML.US,D,20251006,000000,11.495,16.68,9.15,11.59,159297448,0
+CRML.US,D,20251007,000000,11.17,11.2584,9.9,10.02,19161069,0
+CRML.US,D,20251008,000000,12.185,12.4,11.33,11.79,25339289,0
+CRML.US,D,20251009,000000,12.47,15.8899,12.36,14.71,44023354,0
+CRML.US,D,20251010,000000,16.655,19.25,14.84,14.98,57916124,0
+CRML.US,D,20251013,000000,17.21,23.67,16.95,23.28,68028410,0
+CRML.US,D,20251014,000000,30.25,32.15,24.75,29.97,84854704,0
+CRML.US,D,20251015,000000,26.535,28,20.73,22.72,52959428,0
+CRML.US,D,20251016,000000,25.92,25.98,19.28,19.42,49575742,0
+CRML.US,D,20251017,000000,17.985,22.33,17.61,20.86,37253139,0
+CRML.US,D,20251020,000000,22.36,22.39,18.32,19.58,26053612,0
+CRML.US,D,20251021,000000,17.82,18.3198,15.9,16.27,21783240,0
+CRML.US,D,20251022,000000,14.585,16.27,14.0202,15.05,20335802,0
+CRML.US,D,20251023,000000,14.905,15.32,13.6,13.64,9701157,0
+CRML.US,D,20251024,000000,14.195,16.4,14.15,15.03,18810125,0
+CRML.US,D,20251027,000000,13.1,13.39,11.88,12.97,19912459,0
+CRML.US,D,20251028,000000,13.21,13.5893,11.83,12,9815461,0
+CRML.US,D,20251029,000000,11.81,12.19,11.2687,11.59,10599484,0
+CRML.US,D,20251030,000000,12.67,13.88,11.3,12.88,27427632,0
+CRML.US,D,20251031,000000,13.1,13.31,12.06,12.94,12118827,0
+CRML.US,D,20251103,000000,12.705,12.77,10.87,10.935,10466878,0
+CRML.US,D,20251104,000000,10.25,11.44,10.2201,10.99,8118261,0
+CRML.US,D,20251105,000000,10.88,11.17,10.3,10.57,7728996,0
+CRML.US,D,20251106,000000,10.79,11.13,9.97,10.07,11676921,0
+CRML.US,D,20251107,000000,9.59,11,9.53,10.78,11964797,0
+CRML.US,D,20251110,000000,11.225,11.66,10.2201,10.31,11224029,0
+CRML.US,D,20251111,000000,10.39,10.526,9.75,9.77,4232412,0
+CRML.US,D,20251112,000000,10,10.44,9.269,9.71,7461356,0
+CRML.US,D,20251113,000000,9.68,10.17,8.732,8.86,7839529,0
+CRML.US,D,20251114,000000,8.4,9.35,8.305,9.1,6554773,0
+CRML.US,D,20251117,000000,8.9,8.9,7.98,8.3,7160401,0
+CRML.US,D,20251118,000000,8.07,8.68,8.05,8.275,4575287,0
+CRML.US,D,20251119,000000,8.41,8.93,8.02,8.05,5386777,0
+CRML.US,D,20251120,000000,8.13,8.47,7.2,7.23,7474835,0
+CRML.US,D,20251121,000000,7.115,7.52,6.91,7.13,6519007,0
+CRML.US,D,20251124,000000,7.18,7.4591,7,7.41,4100070,0
+CRML.US,D,20251125,000000,7.3,7.43,6.91,7.33,4723522,0
+CRML.US,D,20251126,000000,7.33,7.6,7.24,7.47,3757213,0
+CRML.US,D,20251128,000000,7.82,8.37,7.71,8.23,5015152,0
+CRML.US,D,20251201,000000,8,8.04,7.4001,7.465,5513689,0
+CRML.US,D,20251202,000000,7.54,8.45,7.54,8.2,5959137,0
+CRML.US,D,20251203,000000,7.91,8.33,7.63,8.28,5560723,0
+CRML.US,D,20251204,000000,8.17,10,8.07,9.94,10953300,0
+CRML.US,D,20251205,000000,9.855,10.6799,9.51,10.1,12117907,0
+CRML.US,D,20251208,000000,10.07,10.26,9.41,9.75,6891469,0
+CRML.US,D,20251209,000000,10.2,10.78,9.51,10.33,9478237,0
+CRML.US,D,20251210,000000,10.04,10.04,9,9.03,9055026,0
+CRML.US,D,20251211,000000,8.905,9.59,8.6001,9.4,5240172,0
+CRML.US,D,20251212,000000,9.5,9.98,9.01,9.18,6725622,0
+CRML.US,D,20251215,000000,9.18,9.1903,8.14,8.17,5519083,0
+CRML.US,D,20251216,000000,8.06,8.13,7.71,7.9,5185759,0
+CRML.US,D,20251217,000000,8.025,8.13,7.2,7.26,5212334,0
+CRML.US,D,20251218,000000,7.29,7.6,7.13,7.18,3151291,0
+CRML.US,D,20251219,000000,7.23,7.65,7.21,7.53,4925666,0
+CRML.US,D,20251222,000000,7.63,8.38,7.54,8.04,5658393,0
+CRML.US,D,20251223,000000,8.25,9.15,8.05,8.07,11702946,0
+CRML.US,D,20251224,000000,8.13,8.5,7.92,8.26,3868601,0
+CRML.US,D,20251226,000000,8.31,8.32,7.66,7.74,4135678,0
+CRML.US,D,20251229,000000,7.445,7.79,7.125,7.26,4830409,0
+CRML.US,D,20251230,000000,7.3,7.3799,6.9,6.91,3882008,0
+CRML.US,D,20251231,000000,6.88,6.97,6.75,6.94,4017832,0
+CRML.US,D,20260102,000000,7.1,8.48,7.09,8.12,9641403,0
+CRML.US,D,20260105,000000,8.69,9.9,8.68,9.4,15361074,0
+CRML.US,D,20260106,000000,10.23,12,9.825,11.81,29350811,0
+CRML.US,D,20260107,000000,12.33,13.98,12.23,13.75,47369616,0
+CRML.US,D,20260108,000000,12.61,15.2,12.27,13.47,31058796,0
+CRML.US,D,20260109,000000,14.275,16.27,13.7,14.975,30261259,0
+CRML.US,D,20260112,000000,16.36,16.44,13.74,14.76,29892489,0
+CRML.US,D,20260113,000000,14.35,14.69,13.27,13.52,18273227,0
+CRML.US,D,20260114,000000,13.74,19.05,13.2705,17.925,59987852,0
+CRML.US,D,20260115,000000,16.98,18.01,16.41,17.25,29106682,0
+CRML.US,D,20260116,000000,17.28,18.13,15.69,17.65,20273825,0
+CRML.US,D,20260120,000000,18.9,19.15,16.2,17.17,33626850,0
+CRML.US,D,20260121,000000,17.44,18.6,14.5301,15.27,41966184,0
+CRML.US,D,20260122,000000,15.74,20,15.25,18.46,48380091,0
+CRML.US,D,20260123,000000,18.55,20.74,16.89,20.62,43971837,0
+CRML.US,D,20260126,000000,21.81,21.86,17.6,18.3,34802851,0
+CRML.US,D,20260127,000000,17.66,18.85,16.2,18.27,28008442,0
+CRML.US,D,20260128,000000,17.96,18.105,17,17.06,17423094,0
+CRML.US,D,20260129,000000,15.74,15.85,13.9093,14.01,27235475,0
+CRML.US,D,20260130,000000,14.05,15.0999,13.06,13.17,17505744,0
+CRML.US,D,20260202,000000,13.85,14.92,12.47,12.59,22235899,0
+CRML.US,D,20260203,000000,13.45,15.4,13.3,15.14,24641660,0
+CRML.US,D,20260204,000000,14.78,14.85,12.62,13.03,18524979,0
+CRML.US,D,20260205,000000,12.515,12.78,10.545,10.66,19599049,0
+CRML.US,D,20260206,000000,11.2,11.27,10.39,11.025,16637354,0
+CRML.US,D,20260209,000000,10.8,12.18,10.2,11.97,13857823,0
+CRML.US,D,20260210,000000,12.08,12.38,10.97,11,9246668,0
+CRML.US,D,20260211,000000,11.425,11.62,10.41,10.73,8311032,0
+CRML.US,D,20260212,000000,10.5,10.61,9.65,9.83,9034767,0
+CRML.US,D,20260213,000000,9.96,10.1,9.18,9.24,8889157,0
+CRML.US,D,20260217,000000,9.13,9.5,8.62,9.33,7544728,0
+CRML.US,D,20260218,000000,9.2,9.77,9,9.31,6227771,0
diff --git a/daily/us/nasdaq stocks/1/crsr.us.txt b/daily/us/nasdaq stocks/1/crsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d837bcf046b4c52b0945c421c6466783eef02e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crsr.us.txt	
@@ -0,0 +1,1358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRSR.US,D,20200923,000000,15.12,16.75,14.09,14.25,12759268,0
+CRSR.US,D,20200924,000000,14.18,15.64,14.105,15.58,2554850,0
+CRSR.US,D,20200925,000000,15.83,18.33,15.7656,17.25,4579824,0
+CRSR.US,D,20200928,000000,17.45,18.6,17.45,18.47,1289891,0
+CRSR.US,D,20200929,000000,18.88,20.09,18.6,18.78,2072079,0
+CRSR.US,D,20200930,000000,19.58,21.19,19.58,20.1,2182561,0
+CRSR.US,D,20201001,000000,21.75,22.5,20.7001,20.95,2580870,0
+CRSR.US,D,20201002,000000,21,21.3937,19.41,20.9,1801291,0
+CRSR.US,D,20201005,000000,21.34,21.5,19.8,20.03,1076356,0
+CRSR.US,D,20201006,000000,20.98,21.12,18,18.29,2242887,0
+CRSR.US,D,20201007,000000,18.66,19.4,18.42,19.11,1205983,0
+CRSR.US,D,20201008,000000,19.49,19.5897,18.25,18.37,901964,0
+CRSR.US,D,20201009,000000,18.8497,19.27,18,18.11,862265,0
+CRSR.US,D,20201012,000000,18.21,19.5,18.2,18.57,1196543,0
+CRSR.US,D,20201013,000000,18.59,19.87,18.51,18.56,1760494,0
+CRSR.US,D,20201014,000000,18.6,19.39,18.35,18.79,1203313,0
+CRSR.US,D,20201015,000000,18.33,19.34,18.31,18.41,993587,0
+CRSR.US,D,20201016,000000,18.59,19.83,18.59,19.2,1612397,0
+CRSR.US,D,20201019,000000,20.68,21.27,19.6,20.06,4006961,0
+CRSR.US,D,20201020,000000,22.57,23.94,21.91,22.97,9009911,0
+CRSR.US,D,20201021,000000,25.45,26.1465,24.16,24.64,4176999,0
+CRSR.US,D,20201022,000000,25.9065,26.43,23.96,24.02,3446378,0
+CRSR.US,D,20201023,000000,24.46,25.48,24.31,24.67,2201947,0
+CRSR.US,D,20201026,000000,24.67,25.35,24.13,24.48,1942944,0
+CRSR.US,D,20201027,000000,26.22,26.4494,25.11,25.79,2524541,0
+CRSR.US,D,20201028,000000,25.79,26.6,24.79,25.08,3035710,0
+CRSR.US,D,20201029,000000,25.2,25.75,24.38,24.8,1660106,0
+CRSR.US,D,20201030,000000,24.8,25.14,22.39,24.04,2509527,0
+CRSR.US,D,20201102,000000,23.78,24.6,22.4201,22.97,1691327,0
+CRSR.US,D,20201103,000000,24.71,25.5,24.1,24.99,3147333,0
+CRSR.US,D,20201104,000000,25.1,27.43,25.1,26.58,3828421,0
+CRSR.US,D,20201105,000000,27.5,28.74,26.2258,27.78,2018869,0
+CRSR.US,D,20201106,000000,27.47,27.97,26.58,27.08,1318589,0
+CRSR.US,D,20201109,000000,27.83,28,24.9,26.32,2186274,0
+CRSR.US,D,20201110,000000,26.66,28.25,23.59,27.99,3161612,0
+CRSR.US,D,20201111,000000,27.99,29.5,27.84,29.14,1953777,0
+CRSR.US,D,20201112,000000,28.71,29.09,27.5301,28.35,1267939,0
+CRSR.US,D,20201113,000000,28.16,29.36,27.68,29.18,1221613,0
+CRSR.US,D,20201116,000000,29.15,31.2,28.8,30.26,2294175,0
+CRSR.US,D,20201117,000000,30.39,32.8,30.045,32.1,1868015,0
+CRSR.US,D,20201118,000000,32.7,36.87,32.55,35.09,3065492,0
+CRSR.US,D,20201119,000000,35.485,38.98,35.33,37.9,3674589,0
+CRSR.US,D,20201120,000000,37.65,40.9,37.59,40.33,2792359,0
+CRSR.US,D,20201123,000000,41,45.69,41,45.32,3546255,0
+CRSR.US,D,20201124,000000,46.27,51.37,46.15,51.26,3999634,0
+CRSR.US,D,20201125,000000,49.42,50.18,41.55,42.8,8352423,0
+CRSR.US,D,20201127,000000,43.41,44.7,38.5,38.77,5483628,0
+CRSR.US,D,20201130,000000,40.09,40.44,34.58,37.98,8156595,0
+CRSR.US,D,20201201,000000,38.61,42.6499,38.6,40.23,5419715,0
+CRSR.US,D,20201202,000000,36.84,37.4,33.33,34.6,7975718,0
+CRSR.US,D,20201203,000000,34.91,36.98,34.29,36.3,3375038,0
+CRSR.US,D,20201204,000000,36.09,36.25,34.21,35.68,3080820,0
+CRSR.US,D,20201207,000000,35.62,38.38,35.62,37.67,2585629,0
+CRSR.US,D,20201208,000000,37.77,39.28,36.5,37.1,2483772,0
+CRSR.US,D,20201209,000000,37.2761,38.18,34.41,35.5,2545121,0
+CRSR.US,D,20201210,000000,34.05,35.4,33.7014,34.87,1523536,0
+CRSR.US,D,20201211,000000,34.51,34.8,32.6,33.26,2082026,0
+CRSR.US,D,20201214,000000,34.15,36.29,34.09,35.91,2452712,0
+CRSR.US,D,20201215,000000,36.74,36.75,34.84,35.16,1571878,0
+CRSR.US,D,20201216,000000,35.2787,37.47,35.09,37.47,2367827,0
+CRSR.US,D,20201217,000000,37.64,39.87,37.21,39.76,3161525,0
+CRSR.US,D,20201218,000000,39.8,40.44,37.87,38.7,5324937,0
+CRSR.US,D,20201221,000000,37.555,41.84,37.555,41.6,3834389,0
+CRSR.US,D,20201222,000000,42.38,44.0494,38.75,40.95,4375534,0
+CRSR.US,D,20201223,000000,41,41.6999,38.5,38.83,2180520,0
+CRSR.US,D,20201224,000000,39.2,39.24,36.11,36.35,1810702,0
+CRSR.US,D,20201228,000000,37.99,40.4,37.21,38.96,3740050,0
+CRSR.US,D,20201229,000000,39.52,39.53,35.51,35.52,3808742,0
+CRSR.US,D,20201230,000000,36.06,37.15,35.19,36.89,1742250,0
+CRSR.US,D,20201231,000000,36.86,37.7,35.86,36.22,1259343,0
+CRSR.US,D,20210104,000000,37,37,33.75,34.75,2041593,0
+CRSR.US,D,20210105,000000,34.2,36.35,34.2,35.9,1422612,0
+CRSR.US,D,20210106,000000,36.08,38.8,35.13,37.89,3230488,0
+CRSR.US,D,20210107,000000,38.59,40,37.73,39.43,1851317,0
+CRSR.US,D,20210108,000000,39.55,40.41,37.205,38.31,1866551,0
+CRSR.US,D,20210111,000000,38,42.2,37.21,39.19,3475447,0
+CRSR.US,D,20210112,000000,40.25,42.42,38.71,41.99,2848773,0
+CRSR.US,D,20210113,000000,42.06,44.6,41.07,42.2,3073356,0
+CRSR.US,D,20210114,000000,42.3782,43.28,40.0676,40.3,1991768,0
+CRSR.US,D,20210115,000000,39.62,40.2,37.255,38.13,2496602,0
+CRSR.US,D,20210119,000000,39.19,39.5,36.4,37.73,2641904,0
+CRSR.US,D,20210120,000000,37.08,37.39,35.25,36,3819930,0
+CRSR.US,D,20210121,000000,36.68,36.9,35.5,36.73,3443191,0
+CRSR.US,D,20210122,000000,35.3,38.9,35.3,38.38,10203302,0
+CRSR.US,D,20210125,000000,40.99,41.9899,35.51,39.26,7862977,0
+CRSR.US,D,20210126,000000,40.4,40.9,38.09,38.43,4770904,0
+CRSR.US,D,20210127,000000,37.17,49.6,36.36,40.99,14549766,0
+CRSR.US,D,20210128,000000,42,42.95,37.01,38.18,5962303,0
+CRSR.US,D,20210129,000000,38.31,40.4459,36.6601,37.78,3552536,0
+CRSR.US,D,20210201,000000,38.8182,39.7,36.05,37.27,3920207,0
+CRSR.US,D,20210202,000000,38.2,39.2641,37.12,38.29,3476815,0
+CRSR.US,D,20210203,000000,39.38,43.3,39.35,42.84,5463200,0
+CRSR.US,D,20210204,000000,44.1866,46.7,43.71,44.98,4132037,0
+CRSR.US,D,20210205,000000,45.99,46.16,42.58,45.23,3058920,0
+CRSR.US,D,20210208,000000,46.55,48.3,45.0001,45.99,4409250,0
+CRSR.US,D,20210209,000000,47,48.2899,41.24,44.7,7721490,0
+CRSR.US,D,20210210,000000,43.1,44.5,41.7,42.675,3689415,0
+CRSR.US,D,20210211,000000,42.52,42.7483,40.18,42.25,3144824,0
+CRSR.US,D,20210212,000000,42.5,44.36,42.2229,43.05,2901893,0
+CRSR.US,D,20210216,000000,43.68,44.25,39.5,40.04,3946326,0
+CRSR.US,D,20210217,000000,40.05,40.89,38.5,40.53,2239679,0
+CRSR.US,D,20210218,000000,39.03,39.95,37.6,38.47,2354230,0
+CRSR.US,D,20210219,000000,39.03,39.75,38.1701,39.02,2835569,0
+CRSR.US,D,20210222,000000,40,42.15,38.81,40.71,4025245,0
+CRSR.US,D,20210223,000000,38.0743,38.625,33.1496,38.35,4217046,0
+CRSR.US,D,20210224,000000,37.96,39.7,37.8736,38.66,1667393,0
+CRSR.US,D,20210225,000000,38,38.98,35.15,36.31,2609322,0
+CRSR.US,D,20210226,000000,36.5,37.559,34.7,35.84,1858604,0
+CRSR.US,D,20210301,000000,36.8,37.65,36.24,36.95,1398386,0
+CRSR.US,D,20210302,000000,37.0896,37.4,35.3601,35.45,1565210,0
+CRSR.US,D,20210303,000000,35.723,36,33.69,34.41,1725012,0
+CRSR.US,D,20210304,000000,34.1,34.51,31.12,32.7,3552564,0
+CRSR.US,D,20210305,000000,32.59,32.59,28.51,31.84,3618139,0
+CRSR.US,D,20210308,000000,31.79,33.879,31.42,31.83,2239108,0
+CRSR.US,D,20210309,000000,33.1634,33.88,32.44,33.6,1303088,0
+CRSR.US,D,20210310,000000,34.76,34.91,32.26,33.14,1775218,0
+CRSR.US,D,20210311,000000,34.13,34.2499,33.26,33.86,1275212,0
+CRSR.US,D,20210312,000000,33.085,34.15,32.36,34.08,1337520,0
+CRSR.US,D,20210315,000000,34.1,34.45,33.32,34.45,1493053,0
+CRSR.US,D,20210316,000000,34.49,35.56,33.36,34.18,1585883,0
+CRSR.US,D,20210317,000000,33.2,34.51,32.65,34.25,953660,0
+CRSR.US,D,20210318,000000,33.42,33.93,31.68,31.96,1645495,0
+CRSR.US,D,20210319,000000,32.21,33.41,31.55,32.4,1441202,0
+CRSR.US,D,20210322,000000,32.902,33.32,32.0591,32.29,1138451,0
+CRSR.US,D,20210323,000000,32.365,32.4965,31.32,31.48,1185200,0
+CRSR.US,D,20210324,000000,32.12,32.768,30.71,30.8,1297639,0
+CRSR.US,D,20210325,000000,29.6,33.3,29.51,32.96,2182420,0
+CRSR.US,D,20210326,000000,32.85,32.88,31.14,31.97,1233337,0
+CRSR.US,D,20210329,000000,31.75,32.62,31.21,32.1,1405961,0
+CRSR.US,D,20210330,000000,32,33.37,31.32,33.26,1425282,0
+CRSR.US,D,20210331,000000,33.46,34.18,32.71,33.29,1088154,0
+CRSR.US,D,20210401,000000,33.77,34.99,33.56,33.87,1442273,0
+CRSR.US,D,20210405,000000,34.5,34.8063,33.59,34.23,781492,0
+CRSR.US,D,20210406,000000,34.37,35.86,34.2609,34.66,907342,0
+CRSR.US,D,20210407,000000,34.5,35.27,34,34.58,636189,0
+CRSR.US,D,20210408,000000,34.58,34.9,33.6,34.43,588463,0
+CRSR.US,D,20210409,000000,34.1,34.34,33.21,33.52,828167,0
+CRSR.US,D,20210412,000000,33.71,34.06,33.03,33.67,657094,0
+CRSR.US,D,20210413,000000,33.38,33.98,33.3602,33.71,745247,0
+CRSR.US,D,20210414,000000,33.55,34.78,33.51,33.93,802625,0
+CRSR.US,D,20210415,000000,34.17,34.39,33.39,34.16,939742,0
+CRSR.US,D,20210416,000000,34.06,34.15,32.52,32.6,950052,0
+CRSR.US,D,20210419,000000,32.46,33.33,31.99,32.17,994970,0
+CRSR.US,D,20210420,000000,31.8,32.705,31.3171,32.42,862597,0
+CRSR.US,D,20210421,000000,31.79,33.16,31.5,32.86,520653,0
+CRSR.US,D,20210422,000000,33.35,34,32.81,33.01,625007,0
+CRSR.US,D,20210423,000000,33.23,33.9286,32.59,33.49,452355,0
+CRSR.US,D,20210426,000000,33.7,34.26,33.1367,33.87,510359,0
+CRSR.US,D,20210427,000000,33.86,34.43,33.57,33.86,432508,0
+CRSR.US,D,20210428,000000,34.38,34.38,32.62,33.53,787930,0
+CRSR.US,D,20210429,000000,33.83,34.35,32.73,34.28,785363,0
+CRSR.US,D,20210430,000000,33.7,34.2499,32.9,33.18,941245,0
+CRSR.US,D,20210503,000000,33.4,33.69,32.75,33.44,1556626,0
+CRSR.US,D,20210504,000000,33.88,34,31.3,32.59,3438979,0
+CRSR.US,D,20210505,000000,33.55,36.14,32.68,34.005,3132542,0
+CRSR.US,D,20210506,000000,33.07,33.72,31.99,32.78,1617489,0
+CRSR.US,D,20210507,000000,32.91,34,32.53,33.69,1474584,0
+CRSR.US,D,20210510,000000,33.5,33.59,31.42,31.45,1493440,0
+CRSR.US,D,20210511,000000,29.92,32.3,29.6,32.07,1721273,0
+CRSR.US,D,20210512,000000,31.48,32.39,31.19,31.39,805486,0
+CRSR.US,D,20210513,000000,31.24,31.85,30.07,30.71,1131791,0
+CRSR.US,D,20210514,000000,31.1786,31.83,30.72,31.57,1078950,0
+CRSR.US,D,20210517,000000,31.4,32.36,31.051,32.29,865502,0
+CRSR.US,D,20210518,000000,32.49,33.23,31.99,32.06,842675,0
+CRSR.US,D,20210519,000000,31.37,32.18,31.25,31.89,533774,0
+CRSR.US,D,20210520,000000,32.15,32.51,31.78,31.93,641280,0
+CRSR.US,D,20210521,000000,32.2423,32.4204,31.55,31.63,547940,0
+CRSR.US,D,20210524,000000,31.7,32,30.85,31.24,2331881,0
+CRSR.US,D,20210525,000000,31.69,31.99,31.185,31.6,1283817,0
+CRSR.US,D,20210526,000000,31.68,32.695,31.62,32.35,1786001,0
+CRSR.US,D,20210527,000000,32.5,33.25,32.07,32.39,1579730,0
+CRSR.US,D,20210528,000000,32.55,32.7,31.1,31.22,1214831,0
+CRSR.US,D,20210601,000000,31.76,32.77,31.65,32.22,1006414,0
+CRSR.US,D,20210602,000000,32.48,34.32,31.96,34.23,1911271,0
+CRSR.US,D,20210603,000000,33.7,35.03,33.6,34,2085027,0
+CRSR.US,D,20210604,000000,32.395,32.395,31.52,31.86,4828234,0
+CRSR.US,D,20210607,000000,32,32.25,31.44,31.8,1979960,0
+CRSR.US,D,20210608,000000,31.985,32.1,31.31,31.83,1839194,0
+CRSR.US,D,20210609,000000,31.86,32.51,31.57,31.68,1776488,0
+CRSR.US,D,20210610,000000,31.8,32.01,30.89,31.33,1602443,0
+CRSR.US,D,20210611,000000,31.52,32.63,31.14,32.36,2225546,0
+CRSR.US,D,20210614,000000,40.7,42.97,35.65,36,65483387,0
+CRSR.US,D,20210615,000000,36.49,37.78,34.66,35.83,15037923,0
+CRSR.US,D,20210616,000000,34.5675,34.8599,32.76,33.36,7460809,0
+CRSR.US,D,20210617,000000,33,34.219,32.8,33.06,4408889,0
+CRSR.US,D,20210618,000000,32.87,33.25,31.5228,31.93,3968722,0
+CRSR.US,D,20210621,000000,32.03,32.25,31.35,31.91,2672017,0
+CRSR.US,D,20210622,000000,31.63,32.45,31.4091,31.79,3165430,0
+CRSR.US,D,20210623,000000,32,32.96,31.89,32.52,2641650,0
+CRSR.US,D,20210624,000000,32.65,32.9299,32.21,32.48,1352339,0
+CRSR.US,D,20210625,000000,32.5484,34.3668,32.535,33.87,3969438,0
+CRSR.US,D,20210628,000000,34,34.14,33,33.35,1774134,0
+CRSR.US,D,20210629,000000,33.5,33.78,32.93,33.26,1416099,0
+CRSR.US,D,20210630,000000,33.05,33.43,32.52,33.29,1366826,0
+CRSR.US,D,20210701,000000,33.22,33.49,32.5646,32.81,1488961,0
+CRSR.US,D,20210702,000000,32.76,32.99,31.88,32.07,1506379,0
+CRSR.US,D,20210706,000000,32.3,32.64,31.83,32.03,1636189,0
+CRSR.US,D,20210707,000000,32.03,32.18,31.1101,31.74,1662494,0
+CRSR.US,D,20210708,000000,31.01,31.61,30.69,31.16,1670627,0
+CRSR.US,D,20210709,000000,31.2,31.8999,30.85,31.73,953843,0
+CRSR.US,D,20210712,000000,31.97,32.0299,31.2,31.7,895133,0
+CRSR.US,D,20210713,000000,31.4,31.62,30.81,30.86,1061612,0
+CRSR.US,D,20210714,000000,31,31.15,30.18,30.37,1288949,0
+CRSR.US,D,20210715,000000,30.38,30.6,29.54,30.27,2094834,0
+CRSR.US,D,20210716,000000,30.77,30.99,29.09,29.33,2350331,0
+CRSR.US,D,20210719,000000,28.75,29.4446,28.378,28.6,2538428,0
+CRSR.US,D,20210720,000000,28.93,29.99,28.48,29.66,1767032,0
+CRSR.US,D,20210721,000000,30.25,30.99,29.68,30.21,1656341,0
+CRSR.US,D,20210722,000000,30.2,30.3342,29.36,29.62,1340401,0
+CRSR.US,D,20210723,000000,29.74,29.9,29.03,29.52,1108753,0
+CRSR.US,D,20210726,000000,29.6175,30,29.38,29.75,1254006,0
+CRSR.US,D,20210727,000000,29.56,29.62,28.5189,29.13,2325567,0
+CRSR.US,D,20210728,000000,29.33,29.56,29.04,29.3,1053911,0
+CRSR.US,D,20210729,000000,29.71,29.9,29.19,29.35,1063738,0
+CRSR.US,D,20210730,000000,29.01,29.43,28.72,29.19,1868736,0
+CRSR.US,D,20210802,000000,29.51,30.29,28.81,28.98,2996599,0
+CRSR.US,D,20210803,000000,26.99,28.09,26.16,27.13,8738507,0
+CRSR.US,D,20210804,000000,26.83,27.9,26.44,27.4,4433443,0
+CRSR.US,D,20210805,000000,27.3,29.05,27.13,28.33,2368425,0
+CRSR.US,D,20210806,000000,28.18,28.6799,28.06,28.08,1218820,0
+CRSR.US,D,20210809,000000,28.03,28.43,27.79,28.3,1173618,0
+CRSR.US,D,20210810,000000,28.66,28.66,28.11,28.13,826333,0
+CRSR.US,D,20210811,000000,28.15,28.42,27.52,27.94,1709279,0
+CRSR.US,D,20210812,000000,27.82,27.82,27.08,27.64,1444398,0
+CRSR.US,D,20210813,000000,27.6,27.61,26.68,26.83,1574012,0
+CRSR.US,D,20210816,000000,26.84,26.97,26.27,26.83,1305831,0
+CRSR.US,D,20210817,000000,26.57,26.93,26.04,26.81,1610502,0
+CRSR.US,D,20210818,000000,26.69,26.91,26.13,26.28,1289843,0
+CRSR.US,D,20210819,000000,25.9201,26.24,25.04,25.61,2405449,0
+CRSR.US,D,20210820,000000,25.66,26.73,25.66,25.95,1792363,0
+CRSR.US,D,20210823,000000,26.35,26.4248,25.9,26.15,1567217,0
+CRSR.US,D,20210824,000000,26.31,27.35,25.9752,27.27,1954215,0
+CRSR.US,D,20210825,000000,27.15,27.53,26.95,27.31,1155607,0
+CRSR.US,D,20210826,000000,27.31,27.81,26.92,27.06,1276392,0
+CRSR.US,D,20210827,000000,27.17,27.74,27.0584,27.54,755258,0
+CRSR.US,D,20210830,000000,27.79,28.83,26.81,28.31,4553238,0
+CRSR.US,D,20210831,000000,29.71,30.77,28.49,28.95,7781664,0
+CRSR.US,D,20210901,000000,30.0544,30.07,28.28,28.33,2480933,0
+CRSR.US,D,20210902,000000,28.36,29.1499,28.055,28.83,1300309,0
+CRSR.US,D,20210903,000000,28.92,29.1228,28.48,28.66,895605,0
+CRSR.US,D,20210907,000000,28.66,29.8183,28.66,29.03,2069891,0
+CRSR.US,D,20210908,000000,28.94,29,27.8652,28.78,1232355,0
+CRSR.US,D,20210909,000000,28.5,29.5015,28.42,29.09,1346656,0
+CRSR.US,D,20210910,000000,29.01,29.94,28.93,29.31,2020112,0
+CRSR.US,D,20210913,000000,29.18,29.4,28.03,29.2,1281089,0
+CRSR.US,D,20210914,000000,29.2,29.97,29.12,29.37,1386201,0
+CRSR.US,D,20210915,000000,29.085,29.73,28.74,29.53,1266791,0
+CRSR.US,D,20210916,000000,29.45,29.765,29.26,29.48,1080988,0
+CRSR.US,D,20210917,000000,29.25,29.8,28.95,28.96,1823253,0
+CRSR.US,D,20210920,000000,28.38,28.95,27.36,27.53,1986761,0
+CRSR.US,D,20210921,000000,27.63,27.85,26.93,26.98,1418178,0
+CRSR.US,D,20210922,000000,27.07,27.3547,26.95,27.02,1034795,0
+CRSR.US,D,20210923,000000,27.03,28.02,27.03,27.87,1084194,0
+CRSR.US,D,20210924,000000,27.6,28.27,27.51,28.04,1135467,0
+CRSR.US,D,20210927,000000,27.86,28.265,27.81,27.93,861131,0
+CRSR.US,D,20210928,000000,27.59,27.72,26.59,26.64,1666187,0
+CRSR.US,D,20210929,000000,26.78,26.939,26.22,26.4,726607,0
+CRSR.US,D,20210930,000000,26.4,26.6134,25.62,25.93,2257992,0
+CRSR.US,D,20211001,000000,26.04,26.6099,25.81,26.41,959269,0
+CRSR.US,D,20211004,000000,26.18,26.2102,25.54,25.63,833538,0
+CRSR.US,D,20211005,000000,25.65,26.07,25.42,25.77,621259,0
+CRSR.US,D,20211006,000000,25.51,25.59,25.13,25.36,1103767,0
+CRSR.US,D,20211007,000000,25.42,26.24,25.3,26.13,1003460,0
+CRSR.US,D,20211008,000000,26.79,26.845,25.64,25.68,997076,0
+CRSR.US,D,20211011,000000,25.7,26.22,25.64,25.68,759830,0
+CRSR.US,D,20211012,000000,25.68,26.27,25.64,26.22,589698,0
+CRSR.US,D,20211013,000000,26.2,26.54,26.02,26.34,877531,0
+CRSR.US,D,20211014,000000,26.6735,27.11,26.41,26.98,1168903,0
+CRSR.US,D,20211015,000000,25.31,25.4787,24.2615,24.79,7039637,0
+CRSR.US,D,20211018,000000,24.9,25.101,24.25,24.82,2093621,0
+CRSR.US,D,20211019,000000,25,25.26,24.6229,25.15,1693508,0
+CRSR.US,D,20211020,000000,25,25.77,25,25.46,1196240,0
+CRSR.US,D,20211021,000000,25.43,25.6399,25.02,25.24,904907,0
+CRSR.US,D,20211022,000000,25.03,25.18,24.52,24.88,1119962,0
+CRSR.US,D,20211025,000000,24.9,25.47,24.72,25.33,1191870,0
+CRSR.US,D,20211026,000000,25.15,25.205,24.37,24.41,1541228,0
+CRSR.US,D,20211027,000000,24.45,24.89,23.81,24.29,1389089,0
+CRSR.US,D,20211028,000000,24.33,24.74,24.09,24.74,731604,0
+CRSR.US,D,20211029,000000,24.48,24.87,24.43,24.45,748808,0
+CRSR.US,D,20211101,000000,24.41,25.32,24.3601,24.84,1346788,0
+CRSR.US,D,20211102,000000,25,26.75,24.51,25.08,1905390,0
+CRSR.US,D,20211103,000000,25.02,26.37,24.97,26.25,1754510,0
+CRSR.US,D,20211104,000000,26.6,26.73,26.1,26.53,968673,0
+CRSR.US,D,20211105,000000,26.37,26.72,25.8738,26.15,841029,0
+CRSR.US,D,20211108,000000,26.24,26.45,25.77,25.85,781094,0
+CRSR.US,D,20211109,000000,25.85,25.85,25.06,25.56,720933,0
+CRSR.US,D,20211110,000000,25.3,25.99,25.02,25.46,829025,0
+CRSR.US,D,20211111,000000,25.4,26.97,25.32,25.95,2039830,0
+CRSR.US,D,20211112,000000,25.92,26.61,25.51,26.53,969628,0
+CRSR.US,D,20211115,000000,26.5,26.6,25.96,26.32,742485,0
+CRSR.US,D,20211116,000000,26.3,26.7,25.73,26.41,993132,0
+CRSR.US,D,20211117,000000,26.2,26.42,25.71,25.77,709506,0
+CRSR.US,D,20211118,000000,25.65,25.8,24.28,24.98,1454118,0
+CRSR.US,D,20211119,000000,24.72,24.98,24.41,24.58,1904936,0
+CRSR.US,D,20211122,000000,24.61,24.6575,23.13,23.87,1556720,0
+CRSR.US,D,20211123,000000,23.88,23.99,23.1,23.37,1003202,0
+CRSR.US,D,20211124,000000,23.16,23.7952,22.8101,23.41,1018254,0
+CRSR.US,D,20211126,000000,22.9,23.2859,22.7,23.01,698160,0
+CRSR.US,D,20211129,000000,23.17,23.25,22.36,22.64,852128,0
+CRSR.US,D,20211130,000000,22.3106,23.0999,21.8602,22.4,1276919,0
+CRSR.US,D,20211201,000000,22.71,22.79,21.18,21.34,1343054,0
+CRSR.US,D,20211202,000000,21.19,22.03,21.02,21.78,1193451,0
+CRSR.US,D,20211203,000000,21.76,21.93,20.76,21.03,1294797,0
+CRSR.US,D,20211206,000000,20.9,21.54,20.27,21.11,967367,0
+CRSR.US,D,20211207,000000,21.53,22,21.37,21.44,810695,0
+CRSR.US,D,20211208,000000,21.59,22.37,21.405,21.99,1033392,0
+CRSR.US,D,20211209,000000,21.99,22.37,21.07,21.25,1011477,0
+CRSR.US,D,20211210,000000,21.34,21.55,20.74,21.17,760905,0
+CRSR.US,D,20211213,000000,20.92,21.215,20.22,20.53,998800,0
+CRSR.US,D,20211214,000000,20.26,20.7,20.1,20.5,776645,0
+CRSR.US,D,20211215,000000,20.37,21.81,20.05,21.66,1967134,0
+CRSR.US,D,20211216,000000,21.76,21.88,21.14,21.68,1886816,0
+CRSR.US,D,20211217,000000,21.56,22.18,21.09,21.92,1075041,0
+CRSR.US,D,20211220,000000,21.375,21.5,20.8,21.15,801079,0
+CRSR.US,D,20211221,000000,21.4,21.97,21.3901,21.56,750594,0
+CRSR.US,D,20211222,000000,21.76,22.317,21.49,22.21,971276,0
+CRSR.US,D,20211223,000000,22.09,22.69,21.92,22.38,693705,0
+CRSR.US,D,20211227,000000,22.57,22.6022,21.96,22.1,794607,0
+CRSR.US,D,20211228,000000,21.96,22.35,21.57,21.62,726884,0
+CRSR.US,D,20211229,000000,21.6,21.76,21.0516,21.13,941092,0
+CRSR.US,D,20211230,000000,21.13,22,21.08,21.64,1085177,0
+CRSR.US,D,20211231,000000,21.55,21.89,20.94,21.01,1103217,0
+CRSR.US,D,20220103,000000,21.13,22.07,21.05,21.99,751761,0
+CRSR.US,D,20220104,000000,22.2,22.26,21.276,21.46,540204,0
+CRSR.US,D,20220105,000000,21.38,21.8,20.82,20.93,678104,0
+CRSR.US,D,20220106,000000,21.04,21.19,20.1762,20.32,1090049,0
+CRSR.US,D,20220107,000000,20.39,21.09,20.34,20.77,568006,0
+CRSR.US,D,20220110,000000,20.4,20.66,19.74,20.32,1367231,0
+CRSR.US,D,20220111,000000,20.32,20.9,20.21,20.73,547064,0
+CRSR.US,D,20220112,000000,20.88,21.06,20.22,20.57,737227,0
+CRSR.US,D,20220113,000000,20.76,21,20.35,20.6,908773,0
+CRSR.US,D,20220114,000000,20.2734,20.78,20.08,20.72,834232,0
+CRSR.US,D,20220118,000000,20.36,20.73,20.02,20.19,1036363,0
+CRSR.US,D,20220119,000000,20.19,20.97,20.14,20.37,2110854,0
+CRSR.US,D,20220120,000000,20.71,22.08,20.555,20.96,1508635,0
+CRSR.US,D,20220121,000000,20.7877,21.3293,20.37,20.58,2317617,0
+CRSR.US,D,20220124,000000,19.63,19.83,17.68,19.13,5562945,0
+CRSR.US,D,20220125,000000,18.93,19.93,18.77,19.38,1164674,0
+CRSR.US,D,20220126,000000,19.9685,19.9685,18.7201,18.86,970886,0
+CRSR.US,D,20220127,000000,19.2,19.26,18.3016,18.44,883565,0
+CRSR.US,D,20220128,000000,18.18,18.47,17.86,18.47,733851,0
+CRSR.US,D,20220131,000000,18.61,19.6,18.53,19.54,701939,0
+CRSR.US,D,20220201,000000,19.54,20.349,19.17,20.19,911670,0
+CRSR.US,D,20220202,000000,20.18,20.19,19.6506,19.72,1293398,0
+CRSR.US,D,20220203,000000,19.19,19.51,18.53,18.65,973433,0
+CRSR.US,D,20220204,000000,18.69,19.249,18.4,19.14,606919,0
+CRSR.US,D,20220207,000000,19.27,19.54,19.07,19.29,795074,0
+CRSR.US,D,20220208,000000,19.39,20.6,19.36,20.42,1861371,0
+CRSR.US,D,20220209,000000,19.95,21.51,18.8895,21.3,3105259,0
+CRSR.US,D,20220210,000000,20.6,22.13,20.54,21.28,1511785,0
+CRSR.US,D,20220211,000000,21.3,21.8599,20.65,20.95,974130,0
+CRSR.US,D,20220214,000000,20.74,21.2999,20.65,20.72,656587,0
+CRSR.US,D,20220215,000000,20.92,21.64,20.85,21.53,1042009,0
+CRSR.US,D,20220216,000000,23.748,23.98,22.99,23.61,7364164,0
+CRSR.US,D,20220217,000000,23.17,23.355,22.57,22.86,9833183,0
+CRSR.US,D,20220218,000000,22.53,22.93,22.015,22.63,1790607,0
+CRSR.US,D,20220222,000000,22.095,23.07,22.01,22.55,2509014,0
+CRSR.US,D,20220223,000000,22.75,23.15,21.7,21.89,791909,0
+CRSR.US,D,20220224,000000,20.4,22.79,20.35,22.62,1374396,0
+CRSR.US,D,20220225,000000,22.63,22.98,22.11,22.87,949471,0
+CRSR.US,D,20220228,000000,22.74,23.77,22.685,23.08,1034944,0
+CRSR.US,D,20220301,000000,22.78,23.2447,22.4,22.58,846778,0
+CRSR.US,D,20220302,000000,22.33,23.3599,22.305,23.19,801443,0
+CRSR.US,D,20220303,000000,23.26,23.41,22.38,23.35,1035602,0
+CRSR.US,D,20220304,000000,23.05,23.18,21.59,21.73,652244,0
+CRSR.US,D,20220307,000000,21.81,23.13,21.732,21.94,1818173,0
+CRSR.US,D,20220308,000000,21.75,21.83,20.94,21.02,1072540,0
+CRSR.US,D,20220309,000000,21.29,21.58,21,21.23,697940,0
+CRSR.US,D,20220310,000000,20.84,21.06,20.2,20.54,614547,0
+CRSR.US,D,20220311,000000,20.54,20.66,18.9,18.9,802696,0
+CRSR.US,D,20220314,000000,18.85,18.94,17.67,17.79,1233562,0
+CRSR.US,D,20220315,000000,17.77,18.37,17.45,18.34,1184698,0
+CRSR.US,D,20220316,000000,18.64,20.43,18.6,20.38,1994383,0
+CRSR.US,D,20220317,000000,20.1,20.81,20.03,20.63,606732,0
+CRSR.US,D,20220318,000000,20.46,21.24,20.46,21.1,1101423,0
+CRSR.US,D,20220321,000000,21.21,21.26,20.13,20.47,539395,0
+CRSR.US,D,20220322,000000,20.54,21.3932,20.54,21,506624,0
+CRSR.US,D,20220323,000000,20.67,21.32,20.62,20.88,457755,0
+CRSR.US,D,20220324,000000,21.03,21.3,20.6,21.13,364333,0
+CRSR.US,D,20220325,000000,21.16,21.209,20.36,20.64,451107,0
+CRSR.US,D,20220328,000000,20.73,21.249,20.3689,21.2,550645,0
+CRSR.US,D,20220329,000000,21.32,22.22,21.32,22.22,609324,0
+CRSR.US,D,20220330,000000,22.06,22.91,22,22.13,836073,0
+CRSR.US,D,20220331,000000,21.94,22.09,21.15,21.16,577039,0
+CRSR.US,D,20220401,000000,21.17,21.6799,20.74,21.06,369384,0
+CRSR.US,D,20220404,000000,21.08,22.19,21.08,22.16,597272,0
+CRSR.US,D,20220405,000000,21.83,22.155,21.37,21.43,509268,0
+CRSR.US,D,20220406,000000,20.86,21.46,20.6,21.2,537460,0
+CRSR.US,D,20220407,000000,21.23,21.38,20.29,20.78,560598,0
+CRSR.US,D,20220408,000000,20.5,20.96,20.3,20.37,307289,0
+CRSR.US,D,20220411,000000,20.02,20.89,20.01,20.56,485575,0
+CRSR.US,D,20220412,000000,20.76,21.18,20.15,20.24,475812,0
+CRSR.US,D,20220413,000000,20.29,20.58,19.93,20.31,616864,0
+CRSR.US,D,20220414,000000,20.26,20.415,19.58,19.58,359094,0
+CRSR.US,D,20220418,000000,19.64,19.83,19.18,19.63,478562,0
+CRSR.US,D,20220419,000000,19.6,20.38,19.505,19.66,621568,0
+CRSR.US,D,20220420,000000,19.615,19.76,19.1209,19.34,429039,0
+CRSR.US,D,20220421,000000,19.49,19.67,18.17,18.32,839159,0
+CRSR.US,D,20220422,000000,15.862,17.26,15.71,16.15,2599528,0
+CRSR.US,D,20220425,000000,15.9,16.21,15.69,16.09,1205851,0
+CRSR.US,D,20220426,000000,15.92,16.12,15.29,15.39,1126970,0
+CRSR.US,D,20220427,000000,15.34,15.59,15.03,15.11,766129,0
+CRSR.US,D,20220428,000000,15.23,15.68,14.6263,15.34,888798,0
+CRSR.US,D,20220429,000000,15.33,15.9301,15.05,15.13,973700,0
+CRSR.US,D,20220502,000000,14.89,15.57,14.74,15.57,675953,0
+CRSR.US,D,20220503,000000,15.6,16.94,15.39,16.26,1377394,0
+CRSR.US,D,20220504,000000,16.18,16.78,15.8712,16.71,817975,0
+CRSR.US,D,20220505,000000,16.42,16.46,15.2,15.54,1642397,0
+CRSR.US,D,20220506,000000,14.32,16.22,14.12,15.65,1867773,0
+CRSR.US,D,20220509,000000,14.86,16.27,14.845,15.62,2613300,0
+CRSR.US,D,20220510,000000,15.88,16.19,14.86,15,1240056,0
+CRSR.US,D,20220511,000000,14.67,15.11,13.84,13.9,1275472,0
+CRSR.US,D,20220512,000000,13.32,14.61,13.04,14.04,1839952,0
+CRSR.US,D,20220513,000000,14.5,15.48,14.5,15.3,829268,0
+CRSR.US,D,20220516,000000,15.62,16.4643,15.42,15.8,860710,0
+CRSR.US,D,20220517,000000,16.11,16.45,15.6773,16,603834,0
+CRSR.US,D,20220518,000000,15.72,15.925,15.08,15.25,524074,0
+CRSR.US,D,20220519,000000,15.19,15.62,15.02,15.14,651249,0
+CRSR.US,D,20220520,000000,15.44,15.45,14.2701,15.01,722231,0
+CRSR.US,D,20220523,000000,15.17,15.19,14.52,15.01,498203,0
+CRSR.US,D,20220524,000000,14.8,14.8,13.88,14.44,846566,0
+CRSR.US,D,20220525,000000,14.34,15.3,14.265,15.14,689730,0
+CRSR.US,D,20220526,000000,15.09,15.925,15.04,15.66,461953,0
+CRSR.US,D,20220527,000000,15.84,16.33,15.72,16.32,637164,0
+CRSR.US,D,20220531,000000,16.25,16.31,15.79,16.05,566819,0
+CRSR.US,D,20220601,000000,16.25,16.43,15.38,15.83,527788,0
+CRSR.US,D,20220602,000000,15.75,16.6,15.741,16.5,458103,0
+CRSR.US,D,20220603,000000,16.15,16.31,15.86,16.14,376716,0
+CRSR.US,D,20220606,000000,16.44,16.7,16.095,16.28,408260,0
+CRSR.US,D,20220607,000000,16.08,16.5,15.93,16.4,329157,0
+CRSR.US,D,20220608,000000,16.29,16.71,16.13,16.52,604222,0
+CRSR.US,D,20220609,000000,16.41,16.55,15.96,15.99,507809,0
+CRSR.US,D,20220610,000000,15.7,15.86,15.1,15.13,649681,0
+CRSR.US,D,20220613,000000,14.46,14.95,13.705,14.12,813046,0
+CRSR.US,D,20220614,000000,14.115,14.23,13.77,13.98,822563,0
+CRSR.US,D,20220615,000000,13.93,14.59,13.9,14.32,643426,0
+CRSR.US,D,20220616,000000,13.76,14.06,13.4,13.61,898948,0
+CRSR.US,D,20220617,000000,13.67,13.99,13.62,13.84,770714,0
+CRSR.US,D,20220621,000000,14.085,14.5,13.73,13.82,503214,0
+CRSR.US,D,20220622,000000,13.57,14.02,13.57,13.8,465625,0
+CRSR.US,D,20220623,000000,13.87,14.39,13.86,14.36,494545,0
+CRSR.US,D,20220624,000000,14.5,15.205,14.5,14.85,2083940,0
+CRSR.US,D,20220627,000000,14.92,15.02,14.49,14.55,499509,0
+CRSR.US,D,20220628,000000,14.58,14.73,13.61,13.7,548541,0
+CRSR.US,D,20220629,000000,13.6,13.65,13.32,13.52,646777,0
+CRSR.US,D,20220630,000000,13.28,13.33,12.915,13.13,691694,0
+CRSR.US,D,20220701,000000,13,13.32,12.94,13.21,587060,0
+CRSR.US,D,20220705,000000,12.98,13.14,12.54,13.12,527269,0
+CRSR.US,D,20220706,000000,13.01,13.26,12.71,12.82,424248,0
+CRSR.US,D,20220707,000000,12.89,13.54,12.81,13.46,633734,0
+CRSR.US,D,20220708,000000,13.32,13.73,13.11,13.53,337829,0
+CRSR.US,D,20220711,000000,13.4,13.43,12.8286,12.96,387170,0
+CRSR.US,D,20220712,000000,12.96,13.17,12.745,12.88,293591,0
+CRSR.US,D,20220713,000000,12.6,12.98,12.57,12.91,308418,0
+CRSR.US,D,20220714,000000,12.78,12.89,12.23,12.43,658617,0
+CRSR.US,D,20220715,000000,12.7,12.87,12.47,12.66,576239,0
+CRSR.US,D,20220718,000000,12.95,13.2299,12.565,12.63,448205,0
+CRSR.US,D,20220719,000000,12.78,13.31,12.78,13.19,765310,0
+CRSR.US,D,20220720,000000,13.22,14.22,13.19,14.08,727039,0
+CRSR.US,D,20220721,000000,14.03,14.48,13.97,14.48,507966,0
+CRSR.US,D,20220722,000000,13.77,14.8,13.49,13.85,1007167,0
+CRSR.US,D,20220725,000000,13.64,13.89,13.45,13.81,609077,0
+CRSR.US,D,20220726,000000,13.73,13.73,13.31,13.32,439757,0
+CRSR.US,D,20220727,000000,13.5,13.7,13.23,13.59,409374,0
+CRSR.US,D,20220728,000000,13.71,13.938,13.4,13.83,287362,0
+CRSR.US,D,20220729,000000,13.79,14.13,13.6701,14.1,425098,0
+CRSR.US,D,20220801,000000,13.88,15.08,13.7367,14.74,759921,0
+CRSR.US,D,20220802,000000,14.53,15.25,14.53,15.22,541508,0
+CRSR.US,D,20220803,000000,15.3,15.57,14.995,15.56,484419,0
+CRSR.US,D,20220804,000000,15.64,15.735,15.19,15.48,608694,0
+CRSR.US,D,20220805,000000,14.94,16.57,14.5,16.34,1551010,0
+CRSR.US,D,20220808,000000,16.33,17.16,16.165,16.7,1006637,0
+CRSR.US,D,20220809,000000,16.38,16.62,15.97,16.4,1034806,0
+CRSR.US,D,20220810,000000,16.7,17.28,16.53,17.15,753137,0
+CRSR.US,D,20220811,000000,17.29,17.73,16.8,16.87,547608,0
+CRSR.US,D,20220812,000000,16.91,17.53,16.72,17.47,428082,0
+CRSR.US,D,20220815,000000,17.37,17.57,17.01,17.32,526553,0
+CRSR.US,D,20220816,000000,17.21,18.04,16.9,17.7,613145,0
+CRSR.US,D,20220817,000000,17.42,17.47,16.66,16.87,756772,0
+CRSR.US,D,20220818,000000,16.7,16.77,16.4,16.65,340750,0
+CRSR.US,D,20220819,000000,16.19,16.33,15.7,15.91,510730,0
+CRSR.US,D,20220822,000000,15.64,15.77,15.29,15.52,626307,0
+CRSR.US,D,20220823,000000,15.54,15.82,15.351,15.58,280500,0
+CRSR.US,D,20220824,000000,15.54,16.23,15.49,16,283081,0
+CRSR.US,D,20220825,000000,16.17,17.09,16.17,17.09,688748,0
+CRSR.US,D,20220826,000000,17.05,17.05,15.725,15.84,737344,0
+CRSR.US,D,20220829,000000,15.49,15.93,15.42,15.45,413668,0
+CRSR.US,D,20220830,000000,15.52,15.63,15.145,15.3,377713,0
+CRSR.US,D,20220831,000000,15.3,15.48,15.14,15.39,615421,0
+CRSR.US,D,20220901,000000,15.14,15.26,13.96,14.68,620024,0
+CRSR.US,D,20220902,000000,14.88,14.88,13.92,14.07,501787,0
+CRSR.US,D,20220906,000000,14.12,14.12,13.42,13.66,703863,0
+CRSR.US,D,20220907,000000,13.66,14.24,13.61,14.19,392143,0
+CRSR.US,D,20220908,000000,13.98,14.5,13.76,14.49,528761,0
+CRSR.US,D,20220909,000000,14.82,15.03,14.7,14.88,426140,0
+CRSR.US,D,20220912,000000,15.06,15.25,14.9,15.13,385947,0
+CRSR.US,D,20220913,000000,14.43,14.81,14.015,14.28,828896,0
+CRSR.US,D,20220914,000000,14.28,14.285,13.901,14.02,503482,0
+CRSR.US,D,20220915,000000,13.86,14.27,13.8,13.9,454626,0
+CRSR.US,D,20220916,000000,13.61,13.94,13.46,13.87,1732181,0
+CRSR.US,D,20220919,000000,13.6,13.73,13.18,13.38,488553,0
+CRSR.US,D,20220920,000000,13.23,13.23,12.79,12.83,479587,0
+CRSR.US,D,20220921,000000,12.79,13.31,12.69,12.77,616503,0
+CRSR.US,D,20220922,000000,12.7,12.79,12.355,12.41,527976,0
+CRSR.US,D,20220923,000000,12.25,12.265,11.5,11.93,801487,0
+CRSR.US,D,20220926,000000,11.84,12.3,11.23,11.26,796317,0
+CRSR.US,D,20220927,000000,11.51,12.07,11.4301,12.07,614761,0
+CRSR.US,D,20220928,000000,12.07,12.76,11.93,12.55,462164,0
+CRSR.US,D,20220929,000000,12.19,12.21,11.54,11.79,476643,0
+CRSR.US,D,20220930,000000,11.67,12.09,11.33,11.35,492385,0
+CRSR.US,D,20221003,000000,11.41,12.22,11.39,11.89,641081,0
+CRSR.US,D,20221004,000000,12.24,12.86,12.24,12.75,553309,0
+CRSR.US,D,20221005,000000,12.42,13.1,12.06,13.05,514902,0
+CRSR.US,D,20221006,000000,12.89,13.21,12.71,12.91,286895,0
+CRSR.US,D,20221007,000000,12.62,12.65,12,12.17,551302,0
+CRSR.US,D,20221010,000000,12.21,12.26,11.52,11.78,418171,0
+CRSR.US,D,20221011,000000,11.76,12.27,11.47,11.785,507619,0
+CRSR.US,D,20221012,000000,11.79,11.97,11.4,11.81,435379,0
+CRSR.US,D,20221013,000000,11.34,12.33,10.96,12.12,665751,0
+CRSR.US,D,20221014,000000,12.3,12.39,11.43,11.45,463943,0
+CRSR.US,D,20221017,000000,11.82,12.49,11.82,12.01,467211,0
+CRSR.US,D,20221018,000000,12.43,12.68,12.01,12.16,387435,0
+CRSR.US,D,20221019,000000,11.98,12.005,11.5,11.69,551513,0
+CRSR.US,D,20221020,000000,11.71,12.18,11.63,11.75,330884,0
+CRSR.US,D,20221021,000000,11.79,12.44,11.45,12.4,475183,0
+CRSR.US,D,20221024,000000,12.46,12.49,11.99,12.44,552222,0
+CRSR.US,D,20221025,000000,12.5,13.44,12.39,13.29,591216,0
+CRSR.US,D,20221026,000000,13.2,13.79,12.6052,13.46,514908,0
+CRSR.US,D,20221027,000000,13.52,13.71,13.04,13.27,403833,0
+CRSR.US,D,20221028,000000,13.28,13.9,13.03,13.73,426354,0
+CRSR.US,D,20221031,000000,13.56,14.12,13.41,13.8,550012,0
+CRSR.US,D,20221101,000000,14.04,14.1115,13.41,13.49,450665,0
+CRSR.US,D,20221102,000000,13.42,13.5,12.51,12.67,563199,0
+CRSR.US,D,20221103,000000,12.46,13.02,12.19,12.63,690930,0
+CRSR.US,D,20221104,000000,13.25,15.42,13.18,15,1639713,0
+CRSR.US,D,20221107,000000,15.03,16.72,14.81,16.5,1338160,0
+CRSR.US,D,20221108,000000,16.5,16.94,15.76,16.72,975547,0
+CRSR.US,D,20221109,000000,16.36,16.6,15.71,15.84,741536,0
+CRSR.US,D,20221110,000000,17,17.6488,16.78,17.46,893345,0
+CRSR.US,D,20221111,000000,17.43,18.19,17.35,18.15,841950,0
+CRSR.US,D,20221114,000000,17.89,18.61,17.54,18.23,643962,0
+CRSR.US,D,20221115,000000,16.66,17.44,16.26,16.53,3655572,0
+CRSR.US,D,20221116,000000,16.23,16.53,16.02,16.44,836739,0
+CRSR.US,D,20221117,000000,16.07,16.88,15.995,16.87,719593,0
+CRSR.US,D,20221118,000000,17.39,17.39,16.81,17.05,638724,0
+CRSR.US,D,20221121,000000,16.83,16.83,16.05,16.35,483714,0
+CRSR.US,D,20221122,000000,16.39,16.495,16,16.46,406899,0
+CRSR.US,D,20221123,000000,16.46,16.9686,16.43,16.85,450424,0
+CRSR.US,D,20221125,000000,16.74,16.97,16.6,16.8,151988,0
+CRSR.US,D,20221128,000000,16.49,16.6,16.1,16.16,499467,0
+CRSR.US,D,20221129,000000,16.17,16.51,15.98,16.02,424296,0
+CRSR.US,D,20221130,000000,16.04,16.93,15.99,16.87,637429,0
+CRSR.US,D,20221201,000000,16.96,17.4,16.64,17.29,352910,0
+CRSR.US,D,20221202,000000,16.76,17.7,16.7,17.5,400544,0
+CRSR.US,D,20221205,000000,17.27,17.43,16.75,16.93,497129,0
+CRSR.US,D,20221206,000000,16.94,16.94,16.11,16.23,368674,0
+CRSR.US,D,20221207,000000,15.9,16.29,15.3364,15.53,547063,0
+CRSR.US,D,20221208,000000,15.66,15.99,15.29,15.92,439329,0
+CRSR.US,D,20221209,000000,15.81,15.81,14.97,15,487274,0
+CRSR.US,D,20221212,000000,14.99,15.44,14.78,15.38,330259,0
+CRSR.US,D,20221213,000000,16.23,16.49,15.68,15.72,507869,0
+CRSR.US,D,20221214,000000,15.72,16.105,15.43,15.67,565211,0
+CRSR.US,D,20221215,000000,15.37,15.49,15.12,15.19,509036,0
+CRSR.US,D,20221216,000000,14.97,15.31,14.6,14.89,933381,0
+CRSR.US,D,20221219,000000,14.9,14.92,14.145,14.3,676673,0
+CRSR.US,D,20221220,000000,14.2,15.14,14.1,14.13,681706,0
+CRSR.US,D,20221221,000000,14.3,14.46,14.083,14.14,358221,0
+CRSR.US,D,20221222,000000,13.93,14.01,13.44,13.99,578827,0
+CRSR.US,D,20221223,000000,13.99,14.04,13.58,13.74,433521,0
+CRSR.US,D,20221227,000000,13.68,13.8,13.28,13.4,543411,0
+CRSR.US,D,20221228,000000,13.28,13.37,12.96,13.04,630641,0
+CRSR.US,D,20221229,000000,13.28,13.7251,13.19,13.53,477802,0
+CRSR.US,D,20221230,000000,13.22,13.67,13.15,13.57,439360,0
+CRSR.US,D,20230103,000000,13.71,14.13,13.39,13.72,405451,0
+CRSR.US,D,20230104,000000,13.87,14.5,13.76,14.27,413862,0
+CRSR.US,D,20230105,000000,14.15,14.16,13.79,13.97,268949,0
+CRSR.US,D,20230106,000000,14.16,14.43,13.78,14.33,348984,0
+CRSR.US,D,20230109,000000,14.52,14.8,14.4,14.61,249627,0
+CRSR.US,D,20230110,000000,14.54,14.77,14.305,14.76,320534,0
+CRSR.US,D,20230111,000000,14.86,15.29,14.73,15.03,432833,0
+CRSR.US,D,20230112,000000,14.8,14.805,13.82,14.59,715283,0
+CRSR.US,D,20230113,000000,14.38,14.95,14.15,14.89,316052,0
+CRSR.US,D,20230117,000000,14.83,14.93,14.5234,14.74,293207,0
+CRSR.US,D,20230118,000000,14.95,15.2,14.56,14.7,297932,0
+CRSR.US,D,20230119,000000,14.54,14.595,14.13,14.15,364051,0
+CRSR.US,D,20230120,000000,14.31,14.605,14.07,14.41,433140,0
+CRSR.US,D,20230123,000000,14.44,15.275,14.2746,15.21,642257,0
+CRSR.US,D,20230124,000000,15.02,15.16,14.79,15.14,289652,0
+CRSR.US,D,20230125,000000,14.89,15.61,14.7,15.54,397825,0
+CRSR.US,D,20230126,000000,15.57,15.81,15.395,15.8,377415,0
+CRSR.US,D,20230127,000000,15.68,16.03,15.67,15.78,374953,0
+CRSR.US,D,20230130,000000,15.55,15.74,15.4,15.53,239908,0
+CRSR.US,D,20230131,000000,15.57,15.835,15.5,15.73,366122,0
+CRSR.US,D,20230201,000000,15.71,16.18,15.33,16.15,492400,0
+CRSR.US,D,20230202,000000,16.55,17.16,16.39,16.5,924950,0
+CRSR.US,D,20230203,000000,15.97,16.51,15.9201,16.12,668063,0
+CRSR.US,D,20230206,000000,15.38,15.868,15.345,15.58,562377,0
+CRSR.US,D,20230207,000000,15.5,15.97,15.29,15.9,475711,0
+CRSR.US,D,20230208,000000,15.83,15.87,15.42,15.51,333499,0
+CRSR.US,D,20230209,000000,15.72,15.7607,14.795,15.12,805554,0
+CRSR.US,D,20230210,000000,16.75,17.63,15.7,16.91,1707331,0
+CRSR.US,D,20230213,000000,16.87,17.9288,16.71,17.71,935225,0
+CRSR.US,D,20230214,000000,17.47,18.1,17.34,17.95,753235,0
+CRSR.US,D,20230215,000000,17.79,18.66,17.79,18.61,826761,0
+CRSR.US,D,20230216,000000,18.31,18.76,18.04,18.23,658160,0
+CRSR.US,D,20230217,000000,18.11,18.265,17.805,18.25,500911,0
+CRSR.US,D,20230221,000000,17.79,17.89,17.11,17.35,492994,0
+CRSR.US,D,20230222,000000,17.13,17.45,17.13,17.38,520851,0
+CRSR.US,D,20230223,000000,17.61,17.69,17.15,17.6,406588,0
+CRSR.US,D,20230224,000000,17.18,17.31,17,17.19,345841,0
+CRSR.US,D,20230227,000000,17.4,17.46,17.16,17.27,336939,0
+CRSR.US,D,20230228,000000,17.23,17.73,17.165,17.5,459733,0
+CRSR.US,D,20230301,000000,17.33,17.47,16.97,17.36,339006,0
+CRSR.US,D,20230302,000000,17.16,17.46,16.97,17.39,303318,0
+CRSR.US,D,20230303,000000,17.45,17.605,17.372,17.44,322652,0
+CRSR.US,D,20230306,000000,17.49,17.8,16.82,16.94,406369,0
+CRSR.US,D,20230307,000000,17.03,17.06,16.62,16.65,277845,0
+CRSR.US,D,20230308,000000,16.67,16.87,16.49,16.87,234237,0
+CRSR.US,D,20230309,000000,16.87,17.05,16.37,16.44,310624,0
+CRSR.US,D,20230310,000000,16.34,16.4,15.68,16.32,668597,0
+CRSR.US,D,20230313,000000,15.91,16.3,15.62,15.96,445558,0
+CRSR.US,D,20230314,000000,16.38,16.74,15.93,16.14,463017,0
+CRSR.US,D,20230315,000000,15.74,16.22,15.61,16.21,354480,0
+CRSR.US,D,20230316,000000,16.03,16.67,16.0104,16.56,381036,0
+CRSR.US,D,20230317,000000,16.41,16.51,16.04,16.38,803813,0
+CRSR.US,D,20230320,000000,16.36,16.56,16.06,16.53,329312,0
+CRSR.US,D,20230321,000000,16.76,16.93,16.5991,16.83,315730,0
+CRSR.US,D,20230322,000000,16.94,17.35,16.79,16.79,346315,0
+CRSR.US,D,20230323,000000,16.91,17.3505,16.66,16.92,329448,0
+CRSR.US,D,20230324,000000,16.71,17.02,16.49,16.92,327295,0
+CRSR.US,D,20230327,000000,17.02,17.11,16.74,16.8,293409,0
+CRSR.US,D,20230328,000000,16.77,17.045,16.59,16.97,291726,0
+CRSR.US,D,20230329,000000,17.2,17.63,17.09,17.57,321407,0
+CRSR.US,D,20230330,000000,17.8,17.89,17.69,17.85,252455,0
+CRSR.US,D,20230331,000000,17.92,18.41,17.83,18.35,495106,0
+CRSR.US,D,20230403,000000,18.23,18.445,17.9465,18.41,294083,0
+CRSR.US,D,20230404,000000,18.41,18.535,17.981,18.23,341452,0
+CRSR.US,D,20230405,000000,18.09,18.09,17.21,17.45,398490,0
+CRSR.US,D,20230406,000000,17.26,17.7,17.117,17.67,227826,0
+CRSR.US,D,20230410,000000,17.52,17.889,17.37,17.78,239568,0
+CRSR.US,D,20230411,000000,17.82,18.025,17.68,17.84,212215,0
+CRSR.US,D,20230412,000000,18.01,18.25,17.53,17.59,190446,0
+CRSR.US,D,20230413,000000,17.7,17.86,17.535,17.77,227660,0
+CRSR.US,D,20230414,000000,17.74,17.96,17.48,17.6,224836,0
+CRSR.US,D,20230417,000000,17.55,17.85,17.4117,17.72,205369,0
+CRSR.US,D,20230418,000000,17.84,17.91,17.57,17.73,253122,0
+CRSR.US,D,20230419,000000,17.51,17.6,17.41,17.51,219190,0
+CRSR.US,D,20230420,000000,17.29,17.71,17.135,17.59,240815,0
+CRSR.US,D,20230421,000000,17.51,17.65,17.2101,17.61,264489,0
+CRSR.US,D,20230424,000000,17.54,17.74,17.4853,17.69,286930,0
+CRSR.US,D,20230425,000000,17.51,17.555,17.0919,17.12,298154,0
+CRSR.US,D,20230426,000000,17.09,17.27,16.83,16.9,323337,0
+CRSR.US,D,20230427,000000,17,17.42,16.95,17.36,227993,0
+CRSR.US,D,20230428,000000,17.38,17.56,17.15,17.42,276006,0
+CRSR.US,D,20230501,000000,17.4,17.815,17.35,17.47,241947,0
+CRSR.US,D,20230502,000000,17.4,17.4,17.1,17.27,245635,0
+CRSR.US,D,20230503,000000,17.27,17.53,17.17,17.23,255017,0
+CRSR.US,D,20230504,000000,17.23,17.425,17.09,17.23,229410,0
+CRSR.US,D,20230505,000000,17.43,17.9882,17.43,17.84,560163,0
+CRSR.US,D,20230508,000000,17.81,17.89,17.62,17.76,337317,0
+CRSR.US,D,20230509,000000,17.65,17.72,17.43,17.56,342816,0
+CRSR.US,D,20230510,000000,17.79,17.85,17.19,17.5,474405,0
+CRSR.US,D,20230511,000000,17.55,19.82,17.47,19.04,1714870,0
+CRSR.US,D,20230512,000000,19.18,19.5899,18.495,18.87,640439,0
+CRSR.US,D,20230515,000000,18.91,19.0713,18.61,18.79,447037,0
+CRSR.US,D,20230516,000000,18.64,19.1,18.64,18.75,436863,0
+CRSR.US,D,20230517,000000,18.73,19.6285,18.725,19.47,821364,0
+CRSR.US,D,20230518,000000,19.5,20.17,19.28,19.66,1078762,0
+CRSR.US,D,20230519,000000,19.78,19.89,19.43,19.58,608656,0
+CRSR.US,D,20230522,000000,19.51,20.11,19.3,19.92,639243,0
+CRSR.US,D,20230523,000000,19.75,20.17,19.65,19.65,528460,0
+CRSR.US,D,20230524,000000,19.55,19.55,19.002,19.21,439625,0
+CRSR.US,D,20230525,000000,19.4,19.5,19.0772,19.36,408309,0
+CRSR.US,D,20230526,000000,19.39,20.09,19.39,19.935,502693,0
+CRSR.US,D,20230530,000000,20.11,20.72,19.79,19.83,557710,0
+CRSR.US,D,20230531,000000,19.63,19.84,19.27,19.72,1285272,0
+CRSR.US,D,20230601,000000,19.67,19.81,19.305,19.68,340056,0
+CRSR.US,D,20230602,000000,19.9,20.1,19.56,19.88,409453,0
+CRSR.US,D,20230605,000000,19.61,19.61,19.16,19.51,416834,0
+CRSR.US,D,20230606,000000,19.43,19.89,19.38,19.68,343320,0
+CRSR.US,D,20230607,000000,19.44,19.8,19.21,19.23,677315,0
+CRSR.US,D,20230608,000000,19.2,19.2,18.43,18.55,487395,0
+CRSR.US,D,20230609,000000,18.6,18.75,18.45,18.75,390873,0
+CRSR.US,D,20230612,000000,18.86,19.07,18.6,18.73,433215,0
+CRSR.US,D,20230613,000000,18.75,18.91,18.46,18.64,373678,0
+CRSR.US,D,20230614,000000,18.57,18.76,18.34,18.58,320174,0
+CRSR.US,D,20230615,000000,18.38,18.62,18.11,18.53,465095,0
+CRSR.US,D,20230616,000000,18.71,18.75,17.6704,17.74,738608,0
+CRSR.US,D,20230620,000000,17.6,17.75,17.38,17.68,656114,0
+CRSR.US,D,20230621,000000,17.5,17.57,17.1,17.26,501313,0
+CRSR.US,D,20230622,000000,17.18,17.26,16.8704,17.18,471879,0
+CRSR.US,D,20230623,000000,16.96,17.23,16.77,17.2,1324679,0
+CRSR.US,D,20230626,000000,17.56,17.5825,16.84,16.91,435565,0
+CRSR.US,D,20230627,000000,16.95,17.37,16.81,17.25,301013,0
+CRSR.US,D,20230628,000000,17.12,17.42,17.0714,17.22,342651,0
+CRSR.US,D,20230629,000000,17.22,17.7,17.22,17.54,300199,0
+CRSR.US,D,20230630,000000,17.77,17.84,17.62,17.74,318542,0
+CRSR.US,D,20230703,000000,17.57,17.89,17.57,17.89,217076,0
+CRSR.US,D,20230705,000000,17.74,17.75,17.3712,17.58,384295,0
+CRSR.US,D,20230706,000000,17.37,17.49,17.25,17.43,259264,0
+CRSR.US,D,20230707,000000,17.45,17.72,17.36,17.37,280647,0
+CRSR.US,D,20230710,000000,17.3,17.68,17.231,17.39,309299,0
+CRSR.US,D,20230711,000000,17.5,17.53,17.31,17.53,440587,0
+CRSR.US,D,20230712,000000,17.8,17.995,17.725,17.91,306443,0
+CRSR.US,D,20230713,000000,17.98,18.4,17.9001,18.18,317484,0
+CRSR.US,D,20230714,000000,18.14,18.14,17.64,17.75,242448,0
+CRSR.US,D,20230717,000000,17.62,17.63,17.39,17.5,315896,0
+CRSR.US,D,20230718,000000,17.44,17.51,17.18,17.4,354642,0
+CRSR.US,D,20230719,000000,17.43,17.5,17.22,17.34,304909,0
+CRSR.US,D,20230720,000000,17.16,17.25,16.49,16.61,488654,0
+CRSR.US,D,20230721,000000,16.7,16.885,16.6118,16.73,363253,0
+CRSR.US,D,20230724,000000,16.78,16.97,16.63,16.945,309057,0
+CRSR.US,D,20230725,000000,17.15,17.29,17.04,17.25,331595,0
+CRSR.US,D,20230726,000000,17.18,17.45,17.16,17.36,319660,0
+CRSR.US,D,20230727,000000,17.53,17.6,17.09,17.25,322530,0
+CRSR.US,D,20230728,000000,17.39,17.58,17.35,17.44,219119,0
+CRSR.US,D,20230731,000000,18.04,18.64,17.95,18.48,653620,0
+CRSR.US,D,20230801,000000,18.43,18.825,18.22,18.64,418156,0
+CRSR.US,D,20230802,000000,18.32,18.45,18.07,18.32,426910,0
+CRSR.US,D,20230803,000000,18.23,18.45,17.95,18.28,550483,0
+CRSR.US,D,20230804,000000,17.6,17.61,15.66,16.49,1339600,0
+CRSR.US,D,20230807,000000,16.65,16.73,16.08,16.22,736566,0
+CRSR.US,D,20230808,000000,16,16.54,15.8001,16.48,542121,0
+CRSR.US,D,20230809,000000,16.46,16.48,16.21,16.36,413842,0
+CRSR.US,D,20230810,000000,16.44,16.54,15.98,16.08,373073,0
+CRSR.US,D,20230811,000000,16.09,16.19,15.91,16.14,323291,0
+CRSR.US,D,20230814,000000,16.04,16.0505,15.7,15.76,420324,0
+CRSR.US,D,20230815,000000,15.61,15.7,15.3017,15.41,376787,0
+CRSR.US,D,20230816,000000,15.3,15.34,15.05,15.08,404068,0
+CRSR.US,D,20230817,000000,15.1,15.13,14.78,14.85,361145,0
+CRSR.US,D,20230818,000000,14.64,15.0699,14.58,15,367059,0
+CRSR.US,D,20230821,000000,15,15.155,14.97,15,265531,0
+CRSR.US,D,20230822,000000,15.1,15.12,14.84,14.92,244599,0
+CRSR.US,D,20230823,000000,14.95,15.04,14.78,14.96,259882,0
+CRSR.US,D,20230824,000000,14.98,15.01,14.62,14.63,303900,0
+CRSR.US,D,20230825,000000,14.6,14.865,14.58,14.71,251832,0
+CRSR.US,D,20230828,000000,14.77,14.94,14.76,14.86,238481,0
+CRSR.US,D,20230829,000000,14.76,15.105,14.56,15.05,375054,0
+CRSR.US,D,20230830,000000,14.98,15.32,14.93,15.21,376368,0
+CRSR.US,D,20230831,000000,15.24,15.745,15.24,15.72,517979,0
+CRSR.US,D,20230901,000000,15.84,16.04,15.7501,15.96,320789,0
+CRSR.US,D,20230905,000000,15.8,16.06,15.73,15.76,527743,0
+CRSR.US,D,20230906,000000,15.74,15.758,15.3931,15.69,249898,0
+CRSR.US,D,20230907,000000,15.45,15.45,15.06,15.39,276167,0
+CRSR.US,D,20230908,000000,15.42,15.51,15.14,15.22,197053,0
+CRSR.US,D,20230911,000000,15.34,15.54,15.28,15.46,310571,0
+CRSR.US,D,20230912,000000,15.37,15.564,15.25,15.29,172034,0
+CRSR.US,D,20230913,000000,15.3,15.3,14.96,15.03,291462,0
+CRSR.US,D,20230914,000000,15.11,15.26,14.945,15.11,271361,0
+CRSR.US,D,20230915,000000,15.11,15.22,14.9,15.2,733583,0
+CRSR.US,D,20230918,000000,15.14,15.14,14.79,14.92,260293,0
+CRSR.US,D,20230919,000000,14.85,14.99,14.71,14.9,317614,0
+CRSR.US,D,20230920,000000,14.99,15.2,14.82,14.92,311217,0
+CRSR.US,D,20230921,000000,14.75,14.79,14.53,14.69,281389,0
+CRSR.US,D,20230922,000000,14.73,14.87,14.515,14.59,195560,0
+CRSR.US,D,20230925,000000,14.45,14.715,14.18,14.62,250921,0
+CRSR.US,D,20230926,000000,14.47,14.5,14.275,14.31,298290,0
+CRSR.US,D,20230927,000000,14.42,14.62,14.23,14.37,225699,0
+CRSR.US,D,20230928,000000,14.37,14.6,14.28,14.47,275488,0
+CRSR.US,D,20230929,000000,14.59,14.74,14.46,14.53,321593,0
+CRSR.US,D,20231002,000000,14.5,14.64,14.155,14.28,348259,0
+CRSR.US,D,20231003,000000,14.16,14.28,14,14.09,262102,0
+CRSR.US,D,20231004,000000,14.09,14.36,14.04,14.29,255924,0
+CRSR.US,D,20231005,000000,14.29,14.4,14.09,14.15,310551,0
+CRSR.US,D,20231006,000000,14.06,14.32,13.985,14.23,251140,0
+CRSR.US,D,20231009,000000,14.1,14.17,13.88,14.02,342450,0
+CRSR.US,D,20231010,000000,14.07,14.39,13.95,13.99,451617,0
+CRSR.US,D,20231011,000000,14,14.23,13.925,13.94,286752,0
+CRSR.US,D,20231012,000000,13.9,14.075,13.57,13.73,374619,0
+CRSR.US,D,20231013,000000,13.72,13.899,13.415,13.53,362439,0
+CRSR.US,D,20231016,000000,13.55,13.605,13.28,13.47,370631,0
+CRSR.US,D,20231017,000000,13.32,13.7625,13.2027,13.6,384330,0
+CRSR.US,D,20231018,000000,13.48,13.51,13.3112,13.33,320368,0
+CRSR.US,D,20231019,000000,13.29,13.383,13.025,13.08,273080,0
+CRSR.US,D,20231020,000000,13.06,13.199,12.95,12.98,361648,0
+CRSR.US,D,20231023,000000,12.95,12.98,12.64,12.65,321220,0
+CRSR.US,D,20231024,000000,12.92,13.43,12.85,13.37,795226,0
+CRSR.US,D,20231025,000000,13.22,13.42,13.09,13.11,320901,0
+CRSR.US,D,20231026,000000,13.09,13.16,12.76,12.83,268688,0
+CRSR.US,D,20231027,000000,12.88,13.02,12.67,12.71,294128,0
+CRSR.US,D,20231030,000000,12.78,12.95,12.62,12.72,258825,0
+CRSR.US,D,20231031,000000,12.67,12.86,12.62,12.79,390421,0
+CRSR.US,D,20231101,000000,12.74,12.74,12.335,12.55,523327,0
+CRSR.US,D,20231102,000000,12.64,12.85,12.41,12.5,857448,0
+CRSR.US,D,20231103,000000,12.63,13.29,12.63,13.1,522820,0
+CRSR.US,D,20231106,000000,13.07,13.16,12.8,12.95,512353,0
+CRSR.US,D,20231107,000000,12.94,13.0973,12.5,12.74,564164,0
+CRSR.US,D,20231108,000000,12.37,12.37,11.4506,12.1,1333891,0
+CRSR.US,D,20231109,000000,12.2,12.42,12.05,12.12,961410,0
+CRSR.US,D,20231110,000000,12.23,12.44,12.05,12.29,427815,0
+CRSR.US,D,20231113,000000,12.17,12.285,12.03,12.22,417358,0
+CRSR.US,D,20231114,000000,12.48,13.12,12.48,13.12,566678,0
+CRSR.US,D,20231115,000000,13.18,13.41,13.01,13.13,435897,0
+CRSR.US,D,20231116,000000,13.04,13.08,12.7,12.97,285842,0
+CRSR.US,D,20231117,000000,12.98,13.09,12.835,13.07,341220,0
+CRSR.US,D,20231120,000000,13.08,13.3,13.08,13.13,326898,0
+CRSR.US,D,20231121,000000,12.99,12.99,12.45,12.51,648580,0
+CRSR.US,D,20231122,000000,12.57,12.86,12.54,12.555,275332,0
+CRSR.US,D,20231124,000000,12.49,12.74,12.3995,12.74,154227,0
+CRSR.US,D,20231127,000000,12.65,12.78,12.5,12.7,264591,0
+CRSR.US,D,20231128,000000,12.65,12.78,12.51,12.52,459330,0
+CRSR.US,D,20231129,000000,12.59,12.97,12.57,12.62,335826,0
+CRSR.US,D,20231130,000000,12.63,12.92,12.53,12.91,400996,0
+CRSR.US,D,20231201,000000,12.8,13.14,12.65,13.1,421208,0
+CRSR.US,D,20231204,000000,12.95,13.18,12.864,13.08,356418,0
+CRSR.US,D,20231205,000000,13,13.045,12.77,12.91,287077,0
+CRSR.US,D,20231206,000000,12.96,13.2,12.845,12.85,303459,0
+CRSR.US,D,20231207,000000,12.78,13.29,12.78,13.28,351692,0
+CRSR.US,D,20231208,000000,13.36,13.915,13.31,13.73,616607,0
+CRSR.US,D,20231211,000000,13.7,13.96,13.59,13.95,540867,0
+CRSR.US,D,20231212,000000,13.98,14.31,13.89,14.11,575777,0
+CRSR.US,D,20231213,000000,14.06,14.395,13.65,14.34,473501,0
+CRSR.US,D,20231214,000000,14.53,14.865,14.51,14.8,521264,0
+CRSR.US,D,20231215,000000,14.88,15.07,14.615,14.63,1328356,0
+CRSR.US,D,20231218,000000,14.58,14.86,14.39,14.8,479295,0
+CRSR.US,D,20231219,000000,14.88,14.99,14.63,14.79,417863,0
+CRSR.US,D,20231220,000000,14.72,14.8,14.24,14.24,357224,0
+CRSR.US,D,20231221,000000,14.41,14.56,14.16,14.55,514807,0
+CRSR.US,D,20231222,000000,14.55,14.7076,14.285,14.37,351941,0
+CRSR.US,D,20231226,000000,14.4,14.66,14.35,14.52,322124,0
+CRSR.US,D,20231227,000000,14.52,14.59,14.3,14.34,357077,0
+CRSR.US,D,20231228,000000,14.3,14.38,14.17,14.38,453240,0
+CRSR.US,D,20231229,000000,14.34,14.45,14.07,14.1,372769,0
+CRSR.US,D,20240102,000000,14.02,14.04,13.67,13.84,479529,0
+CRSR.US,D,20240103,000000,13.7,13.7,13.45,13.48,331563,0
+CRSR.US,D,20240104,000000,13.46,13.61,13.22,13.57,306579,0
+CRSR.US,D,20240105,000000,13.45,13.74,13.45,13.59,265218,0
+CRSR.US,D,20240108,000000,13.61,14.01,13.55,13.98,331904,0
+CRSR.US,D,20240109,000000,13.76,13.811,13.395,13.42,493290,0
+CRSR.US,D,20240110,000000,13.46,13.83,13.45,13.79,362897,0
+CRSR.US,D,20240111,000000,13.77,13.81,13.485,13.77,504619,0
+CRSR.US,D,20240112,000000,13.94,13.94,13.49,13.56,257012,0
+CRSR.US,D,20240116,000000,13.39,13.48,13.2,13.29,338197,0
+CRSR.US,D,20240117,000000,13.06,13.11,12.79,12.97,413575,0
+CRSR.US,D,20240118,000000,13.15,13.26,12.9722,13.24,252121,0
+CRSR.US,D,20240119,000000,13.31,13.51,13.12,13.51,316325,0
+CRSR.US,D,20240122,000000,13.53,13.971,13.5267,13.76,384444,0
+CRSR.US,D,20240123,000000,13.85,14.095,13.7,13.72,347050,0
+CRSR.US,D,20240124,000000,13.87,13.88,13.55,13.55,760492,0
+CRSR.US,D,20240125,000000,13.73,13.7934,13.55,13.62,227740,0
+CRSR.US,D,20240126,000000,13.67,13.83,13.45,13.46,258437,0
+CRSR.US,D,20240129,000000,13.4,13.44,13.27,13.41,296864,0
+CRSR.US,D,20240130,000000,13.31,13.39,13.07,13.07,264477,0
+CRSR.US,D,20240131,000000,13.05,13.14,12.72,12.73,384660,0
+CRSR.US,D,20240201,000000,12.79,12.95,12.61,12.85,310600,0
+CRSR.US,D,20240202,000000,12.68,12.79,12.54,12.7,296154,0
+CRSR.US,D,20240205,000000,12.55,12.605,12.26,12.41,342020,0
+CRSR.US,D,20240206,000000,12.39,12.8533,12.39,12.76,372108,0
+CRSR.US,D,20240207,000000,12.76,12.8869,12.69,12.81,260705,0
+CRSR.US,D,20240208,000000,12.8,13.15,12.76,12.99,288498,0
+CRSR.US,D,20240209,000000,13.09,13.26,12.97,13.24,343412,0
+CRSR.US,D,20240212,000000,13.2,13.6,13.2,13.53,357400,0
+CRSR.US,D,20240213,000000,13.12,13.2,12.5,12.82,655181,0
+CRSR.US,D,20240214,000000,12.45,13.9,12.22,13.74,1438843,0
+CRSR.US,D,20240215,000000,13.52,14.125,13.52,13.93,689074,0
+CRSR.US,D,20240216,000000,13.77,13.83,13.49,13.54,543798,0
+CRSR.US,D,20240220,000000,13.37,13.54,13.09,13.53,676175,0
+CRSR.US,D,20240221,000000,13.44,13.5,13.16,13.4,431010,0
+CRSR.US,D,20240222,000000,13.5,13.53,13.05,13.07,383812,0
+CRSR.US,D,20240223,000000,13.06,13.09,12.8,12.85,292000,0
+CRSR.US,D,20240226,000000,12.87,12.97,12.7,12.87,287047,0
+CRSR.US,D,20240227,000000,12.98,13.31,12.8645,13.04,302589,0
+CRSR.US,D,20240228,000000,12.91,13.06,12.77,12.79,226819,0
+CRSR.US,D,20240229,000000,13,13.15,12.79,12.95,353893,0
+CRSR.US,D,20240301,000000,13.05,13.18,12.78,13.05,274373,0
+CRSR.US,D,20240304,000000,13.03,13.03,12.56,12.58,278554,0
+CRSR.US,D,20240305,000000,12.5,12.58,12.2317,12.38,395473,0
+CRSR.US,D,20240306,000000,12.51,12.63,12.36,12.47,278624,0
+CRSR.US,D,20240307,000000,12.59,12.8,12.51,12.66,256683,0
+CRSR.US,D,20240308,000000,12.76,12.9,12.395,12.41,227204,0
+CRSR.US,D,20240311,000000,12.34,12.7283,12.3,12.65,228915,0
+CRSR.US,D,20240312,000000,12.7,12.81,12.43,12.73,519687,0
+CRSR.US,D,20240313,000000,12.68,12.89,12.595,12.63,306043,0
+CRSR.US,D,20240314,000000,12.61,12.61,12.25,12.31,348222,0
+CRSR.US,D,20240315,000000,12.22,12.36,12,12.22,499119,0
+CRSR.US,D,20240318,000000,12.2,12.25,11.99,12.16,285473,0
+CRSR.US,D,20240319,000000,12.02,12.19,11.85,12.1,332368,0
+CRSR.US,D,20240320,000000,12.02,12.42,12.01,12.29,319397,0
+CRSR.US,D,20240321,000000,12.35,12.4288,12.22,12.22,255838,0
+CRSR.US,D,20240322,000000,12.21,12.25,12.015,12.03,220446,0
+CRSR.US,D,20240325,000000,12,12.15,11.99,12.13,201999,0
+CRSR.US,D,20240326,000000,12.18,12.42,11.99,12.01,346432,0
+CRSR.US,D,20240327,000000,12.01,12.29,12.01,12.29,258472,0
+CRSR.US,D,20240328,000000,12.29,12.49,12.22,12.34,393063,0
+CRSR.US,D,20240401,000000,12.38,12.4699,12.15,12.21,253264,0
+CRSR.US,D,20240402,000000,12.1,12.12,11.86,12.03,405334,0
+CRSR.US,D,20240403,000000,11.95,12.17,11.8,12.09,307213,0
+CRSR.US,D,20240404,000000,12.19,12.41,11.73,11.77,252939,0
+CRSR.US,D,20240405,000000,11.73,11.86,11.6,11.84,228913,0
+CRSR.US,D,20240408,000000,11.86,12.04,11.7316,11.96,198670,0
+CRSR.US,D,20240409,000000,11.99,12.18,11.9,12.1,197304,0
+CRSR.US,D,20240410,000000,11.8,11.9,11.55,11.71,289049,0
+CRSR.US,D,20240411,000000,11.74,11.94,11.58,11.89,207284,0
+CRSR.US,D,20240412,000000,11.77,11.81,11.5,11.54,259250,0
+CRSR.US,D,20240415,000000,11.53,11.56,11.12,11.19,403796,0
+CRSR.US,D,20240416,000000,11.11,11.15,10.92,10.95,268250,0
+CRSR.US,D,20240417,000000,11.05,11.17,10.91,10.92,277223,0
+CRSR.US,D,20240418,000000,10.9,11.1,10.72,10.76,382944,0
+CRSR.US,D,20240419,000000,10.7,10.86,10.68,10.72,277358,0
+CRSR.US,D,20240422,000000,10.75,10.97,10.59,10.95,310139,0
+CRSR.US,D,20240423,000000,10.94,11.27,10.925,11.01,255066,0
+CRSR.US,D,20240424,000000,10.96,11.1,10.85,10.94,219522,0
+CRSR.US,D,20240425,000000,10.79,11.19,10.77,11.13,323303,0
+CRSR.US,D,20240426,000000,11.18,11.34,11.17,11.3,292342,0
+CRSR.US,D,20240429,000000,11.27,11.44,11.24,11.27,352864,0
+CRSR.US,D,20240430,000000,11.14,11.26,11,11.1,273923,0
+CRSR.US,D,20240501,000000,11.07,11.54,11.01,11.26,347329,0
+CRSR.US,D,20240502,000000,11.51,11.69,11.26,11.58,449898,0
+CRSR.US,D,20240503,000000,11.78,11.85,11.45,11.61,316191,0
+CRSR.US,D,20240506,000000,11.68,11.9,11.645,11.66,250760,0
+CRSR.US,D,20240507,000000,11.72,11.92,11.46,11.76,329637,0
+CRSR.US,D,20240508,000000,10.5,11.15,10.31,10.79,904012,0
+CRSR.US,D,20240509,000000,11.22,11.265,10.735,10.84,555500,0
+CRSR.US,D,20240510,000000,10.95,11.3011,10.75,10.83,682172,0
+CRSR.US,D,20240513,000000,10.97,11.14,10.82,10.82,443761,0
+CRSR.US,D,20240514,000000,11,11.19,10.97,11.05,369556,0
+CRSR.US,D,20240515,000000,11.2,11.24,11.04,11.16,272840,0
+CRSR.US,D,20240516,000000,11.15,11.2901,11.078,11.19,262743,0
+CRSR.US,D,20240517,000000,11.22,11.27,11.1314,11.26,272843,0
+CRSR.US,D,20240520,000000,11.25,11.52,11.21,11.5,273711,0
+CRSR.US,D,20240521,000000,11.45,11.74,11.42,11.52,314694,0
+CRSR.US,D,20240522,000000,11.51,11.695,11.45,11.53,351008,0
+CRSR.US,D,20240523,000000,11.56,11.56,11.02,11.19,310952,0
+CRSR.US,D,20240524,000000,11.28,11.47,11.23,11.3,268978,0
+CRSR.US,D,20240528,000000,11.48,11.93,11.3977,11.55,471446,0
+CRSR.US,D,20240529,000000,11.37,11.58,11.305,11.37,295973,0
+CRSR.US,D,20240530,000000,11.47,11.63,11.35,11.58,339766,0
+CRSR.US,D,20240531,000000,11.56,11.73,11.31,11.59,397425,0
+CRSR.US,D,20240603,000000,11.69,11.89,11.4,11.72,427586,0
+CRSR.US,D,20240604,000000,11.59,11.59,11.365,11.45,271924,0
+CRSR.US,D,20240605,000000,11.51,11.74,11.49,11.73,226549,0
+CRSR.US,D,20240606,000000,11.66,11.79,11.6169,11.73,200111,0
+CRSR.US,D,20240607,000000,11.59,11.67,11.27,11.32,266853,0
+CRSR.US,D,20240610,000000,11.17,11.234,11.07,11.16,270590,0
+CRSR.US,D,20240611,000000,11.03,11.26,10.95,11.14,284709,0
+CRSR.US,D,20240612,000000,11.43,11.69,11.3601,11.48,437785,0
+CRSR.US,D,20240613,000000,11.46,11.58,11.17,11.22,274729,0
+CRSR.US,D,20240614,000000,11.1,11.12,10.82,10.89,393699,0
+CRSR.US,D,20240617,000000,10.8,11.27,10.8,11.25,309065,0
+CRSR.US,D,20240618,000000,11.21,11.385,10.99,11,276847,0
+CRSR.US,D,20240620,000000,10.91,11.14,10.91,11.09,340179,0
+CRSR.US,D,20240621,000000,11.11,11.16,11,11.1,748907,0
+CRSR.US,D,20240624,000000,11.1,11.24,10.98,10.98,364551,0
+CRSR.US,D,20240625,000000,10.91,11.05,10.83,11.02,319543,0
+CRSR.US,D,20240626,000000,10.98,11.12,10.93,11.11,339430,0
+CRSR.US,D,20240627,000000,11.16,11.33,11.11,11.32,306001,0
+CRSR.US,D,20240628,000000,11.4,11.408,11.03,11.04,2397192,0
+CRSR.US,D,20240701,000000,11.06,11.115,10.455,10.48,399937,0
+CRSR.US,D,20240702,000000,10.51,10.5849,10.3001,10.32,373417,0
+CRSR.US,D,20240703,000000,10.36,10.42,10.2786,10.37,173871,0
+CRSR.US,D,20240705,000000,10.33,10.33,10.045,10.07,503748,0
+CRSR.US,D,20240708,000000,10.11,10.33,10.09,10.25,409040,0
+CRSR.US,D,20240709,000000,10.23,10.23,9.93,10,448491,0
+CRSR.US,D,20240710,000000,10.03,10.08,9.795,9.87,319905,0
+CRSR.US,D,20240711,000000,10.05,10.25,9.97,10.06,452900,0
+CRSR.US,D,20240712,000000,10.19,10.34,10.1,10.31,332673,0
+CRSR.US,D,20240715,000000,10.33,10.36,10.15,10.28,409853,0
+CRSR.US,D,20240716,000000,10.39,10.565,10.37,10.49,462585,0
+CRSR.US,D,20240717,000000,10.33,10.45,10.1,10.24,365541,0
+CRSR.US,D,20240718,000000,10.15,10.3758,9.68,9.72,518438,0
+CRSR.US,D,20240719,000000,8.84,8.85,8.1201,8.57,2232223,0
+CRSR.US,D,20240722,000000,8.56,8.7,8.39,8.47,712220,0
+CRSR.US,D,20240723,000000,8.4,8.47,8.12,8.14,927343,0
+CRSR.US,D,20240724,000000,8.08,8.265,7.96,7.97,544485,0
+CRSR.US,D,20240725,000000,7.97,8.18,7.83,8.045,588209,0
+CRSR.US,D,20240726,000000,8.21,8.22,8,8.21,517666,0
+CRSR.US,D,20240729,000000,8.2,8.38,8.13,8.34,819663,0
+CRSR.US,D,20240730,000000,8.35,8.42,7.96,8.05,620031,0
+CRSR.US,D,20240731,000000,8.18,8.4,8.082,8.21,559944,0
+CRSR.US,D,20240801,000000,8.19,8.24,7.68,7.89,717239,0
+CRSR.US,D,20240802,000000,7.21,7.235,6.38,6.41,1330409,0
+CRSR.US,D,20240805,000000,5.99,6.18,5.6201,6.025,1687415,0
+CRSR.US,D,20240806,000000,6.02,6.37,5.825,6.37,1201893,0
+CRSR.US,D,20240807,000000,6.56,6.56,6.015,6.04,826294,0
+CRSR.US,D,20240808,000000,6.11,6.47,6.0816,6.45,683528,0
+CRSR.US,D,20240809,000000,6.47,6.47,6.11,6.16,774892,0
+CRSR.US,D,20240812,000000,6.18,6.24,5.98,6.09,680982,0
+CRSR.US,D,20240813,000000,6.18,6.72,6.12,6.69,970568,0
+CRSR.US,D,20240814,000000,6.68,6.69,6.14,6.2,646137,0
+CRSR.US,D,20240815,000000,6.36,6.6,6.31,6.55,609125,0
+CRSR.US,D,20240816,000000,6.49,6.6,6.45,6.55,543761,0
+CRSR.US,D,20240819,000000,6.53,6.58,6.42,6.55,670175,0
+CRSR.US,D,20240820,000000,6.51,6.53,6.28,6.38,476311,0
+CRSR.US,D,20240821,000000,6.435,6.66,6.41,6.6,595686,0
+CRSR.US,D,20240822,000000,6.63,6.69,6.44,6.46,555590,0
+CRSR.US,D,20240823,000000,6.53,6.82,6.53,6.79,533564,0
+CRSR.US,D,20240826,000000,6.82,6.83,6.63,6.82,489834,0
+CRSR.US,D,20240827,000000,6.73,6.885,6.68,6.87,408227,0
+CRSR.US,D,20240828,000000,6.81,6.825,6.56,6.77,588000,0
+CRSR.US,D,20240829,000000,7.03,7.235,6.79,7.09,689087,0
+CRSR.US,D,20240830,000000,7.14,7.205,6.94,6.97,513975,0
+CRSR.US,D,20240903,000000,6.83,6.9,6.35,6.42,643924,0
+CRSR.US,D,20240904,000000,6.35,6.39,6.15,6.18,509558,0
+CRSR.US,D,20240905,000000,6.18,6.26,6.04,6.11,389325,0
+CRSR.US,D,20240906,000000,6.1,6.14,5.96,6.03,430475,0
+CRSR.US,D,20240909,000000,6.03,6.22,5.995,6.07,433550,0
+CRSR.US,D,20240910,000000,6.07,6.085,5.62,5.71,816532,0
+CRSR.US,D,20240911,000000,5.72,5.85,5.595,5.81,622231,0
+CRSR.US,D,20240912,000000,5.81,5.8901,5.6469,5.83,467051,0
+CRSR.US,D,20240913,000000,5.91,6.3,5.9,6.275,483320,0
+CRSR.US,D,20240916,000000,6.3,6.535,6.175,6.52,543287,0
+CRSR.US,D,20240917,000000,6.67,6.79,6.505,6.57,567759,0
+CRSR.US,D,20240918,000000,6.6,6.78,6.38,6.4,408374,0
+CRSR.US,D,20240919,000000,6.66,6.66,6.5001,6.53,344732,0
+CRSR.US,D,20240920,000000,6.52,6.72,6.445,6.66,977900,0
+CRSR.US,D,20240923,000000,6.68,6.68,6.42,6.51,402928,0
+CRSR.US,D,20240924,000000,6.61,6.6253,6.42,6.48,368898,0
+CRSR.US,D,20240925,000000,6.43,6.44,6.32,6.37,313705,0
+CRSR.US,D,20240926,000000,6.5,6.7191,6.45,6.67,411730,0
+CRSR.US,D,20240927,000000,6.79,7.06,6.74,7.02,571201,0
+CRSR.US,D,20240930,000000,6.95,7.09,6.91,6.96,536058,0
+CRSR.US,D,20241001,000000,6.88,6.945,6.705,6.76,385250,0
+CRSR.US,D,20241002,000000,6.9,6.975,6.79,6.92,494890,0
+CRSR.US,D,20241003,000000,6.81,7.11,6.75,7.1,450199,0
+CRSR.US,D,20241004,000000,7.278,7.4,7.01,7.21,474793,0
+CRSR.US,D,20241007,000000,7.18,7.27,7.1,7.15,503637,0
+CRSR.US,D,20241008,000000,7.14,7.27,7.07,7.08,416499,0
+CRSR.US,D,20241009,000000,7.07,7.07,6.81,6.82,292324,0
+CRSR.US,D,20241010,000000,6.71,6.72,6.51,6.69,705138,0
+CRSR.US,D,20241011,000000,6.65,7.08,6.61,6.94,403767,0
+CRSR.US,D,20241014,000000,6.93,6.94,6.745,6.81,286693,0
+CRSR.US,D,20241015,000000,6.78,6.82,6.61,6.72,327820,0
+CRSR.US,D,20241016,000000,6.76,6.885,6.64,6.66,303412,0
+CRSR.US,D,20241017,000000,6.66,6.77,6.564,6.75,284079,0
+CRSR.US,D,20241018,000000,6.82,6.84,6.6,6.67,325401,0
+CRSR.US,D,20241021,000000,6.65,6.665,6.41,6.53,363000,0
+CRSR.US,D,20241022,000000,6.49,6.62,6.43,6.555,271614,0
+CRSR.US,D,20241023,000000,6.5,6.51,6.21,6.3,346001,0
+CRSR.US,D,20241024,000000,6.3,6.44,6.27,6.32,348925,0
+CRSR.US,D,20241025,000000,6.35,6.48,6.28,6.3,293912,0
+CRSR.US,D,20241028,000000,6.41,6.67,6.35,6.63,347443,0
+CRSR.US,D,20241029,000000,6.56,6.79,6.45,6.74,345922,0
+CRSR.US,D,20241030,000000,6.64,6.7998,6.6,6.6,248741,0
+CRSR.US,D,20241031,000000,6.58,6.58,6.365,6.415,312964,0
+CRSR.US,D,20241101,000000,6.52,6.77,6.48,6.71,375814,0
+CRSR.US,D,20241104,000000,6.7,6.945,6.665,6.7,387698,0
+CRSR.US,D,20241105,000000,6.68,6.905,6.675,6.88,511366,0
+CRSR.US,D,20241106,000000,7.02,7.28,6.95,7.12,710548,0
+CRSR.US,D,20241107,000000,6.18,7.175,6,6.85,1260679,0
+CRSR.US,D,20241108,000000,6.87,6.93,6.28,6.54,874340,0
+CRSR.US,D,20241111,000000,6.55,7.155,6.3733,7.05,1077476,0
+CRSR.US,D,20241112,000000,6.97,7.2,6.8401,7.09,806309,0
+CRSR.US,D,20241113,000000,7.08,7.11,6.87,6.9,464213,0
+CRSR.US,D,20241114,000000,6.9,6.935,6.6614,6.89,707188,0
+CRSR.US,D,20241115,000000,6.9,6.91,6.63,6.7,457422,0
+CRSR.US,D,20241118,000000,6.74,6.7916,6.425,6.59,427269,0
+CRSR.US,D,20241119,000000,6.47,6.645,6.43,6.59,330965,0
+CRSR.US,D,20241120,000000,6.56,6.77,6.54,6.75,317164,0
+CRSR.US,D,20241121,000000,6.82,7.2392,6.7711,7.22,430313,0
+CRSR.US,D,20241122,000000,7.25,7.583,7.21,7.38,617665,0
+CRSR.US,D,20241125,000000,7.47,7.84,7.3815,7.635,599589,0
+CRSR.US,D,20241126,000000,7.43,7.48,7.24,7.31,472066,0
+CRSR.US,D,20241127,000000,7.33,7.5359,7.26,7.31,322132,0
+CRSR.US,D,20241129,000000,7.34,7.4111,7.29,7.35,232336,0
+CRSR.US,D,20241202,000000,7.38,8.025,7.38,7.99,651393,0
+CRSR.US,D,20241203,000000,7.93,7.96,7.65,7.84,667412,0
+CRSR.US,D,20241204,000000,7.86,8.09,7.75,7.75,435726,0
+CRSR.US,D,20241205,000000,7.76,7.77,7.475,7.59,494330,0
+CRSR.US,D,20241206,000000,7.65,7.74,7.44,7.48,328667,0
+CRSR.US,D,20241209,000000,7.51,8.2111,7.48,8.05,538722,0
+CRSR.US,D,20241210,000000,8.04,8.06,7.7319,7.96,427456,0
+CRSR.US,D,20241211,000000,7.96,7.97,7.55,7.65,537194,0
+CRSR.US,D,20241212,000000,7.59,7.87,7.58,7.675,368534,0
+CRSR.US,D,20241213,000000,7.68,7.8187,7.24,7.26,392653,0
+CRSR.US,D,20241216,000000,7.2,7.215,6.995,7.125,459215,0
+CRSR.US,D,20241217,000000,7.05,7.16,6.9,7.04,441908,0
+CRSR.US,D,20241218,000000,7.09,7.21,6.49,6.6,716691,0
+CRSR.US,D,20241219,000000,6.67,6.7884,6.375,6.47,788194,0
+CRSR.US,D,20241220,000000,6.36,6.59,6.26,6.27,1292861,0
+CRSR.US,D,20241223,000000,6.27,6.4973,6.25,6.39,460572,0
+CRSR.US,D,20241224,000000,6.36,6.49,6.3,6.41,175994,0
+CRSR.US,D,20241226,000000,6.38,6.725,6.3159,6.71,455436,0
+CRSR.US,D,20241227,000000,6.65,6.67,6.49,6.545,412566,0
+CRSR.US,D,20241230,000000,6.44,6.67,6.36,6.6,509700,0
+CRSR.US,D,20241231,000000,6.63,6.7,6.44,6.61,532239,0
+CRSR.US,D,20250102,000000,6.62,7.05,6.61,6.98,587491,0
+CRSR.US,D,20250103,000000,7.02,7.13,6.92,7.09,428413,0
+CRSR.US,D,20250106,000000,7.22,7.58,7.2005,7.565,549433,0
+CRSR.US,D,20250107,000000,7.59,7.95,7.5,7.68,676151,0
+CRSR.US,D,20250108,000000,7.52,7.56,7.15,7.54,467269,0
+CRSR.US,D,20250110,000000,7.43,7.61,7.24,7.58,600394,0
+CRSR.US,D,20250113,000000,7.45,7.53,7.185,7.46,673894,0
+CRSR.US,D,20250114,000000,7.54,7.792,7.52,7.64,529159,0
+CRSR.US,D,20250115,000000,7.84,8.24,7.8,8.23,1074852,0
+CRSR.US,D,20250116,000000,8.25,8.34,7.93,7.97,1372586,0
+CRSR.US,D,20250117,000000,8.09,8.34,7.9847,8.325,887365,0
+CRSR.US,D,20250121,000000,8.35,8.84,8.17,8.74,958673,0
+CRSR.US,D,20250122,000000,8.77,9.31,8.67,8.93,1174241,0
+CRSR.US,D,20250123,000000,8.81,9.64,8.66,9.35,1835169,0
+CRSR.US,D,20250124,000000,9.47,9.63,8.9,9.155,1362020,0
+CRSR.US,D,20250127,000000,8.84,9.04,8.62,8.77,663451,0
+CRSR.US,D,20250128,000000,8.8,9.01,8.44,8.88,1495253,0
+CRSR.US,D,20250129,000000,8.99,9.47,8.925,9.34,1225438,0
+CRSR.US,D,20250130,000000,9.42,9.495,9.1343,9.29,773385,0
+CRSR.US,D,20250131,000000,9.22,9.68,9.09,9.16,999472,0
+CRSR.US,D,20250203,000000,8.81,9.18,8.6837,9.11,1113604,0
+CRSR.US,D,20250204,000000,9.15,9.535,9.105,9.51,770716,0
+CRSR.US,D,20250205,000000,9.58,9.92,9.57,9.63,815096,0
+CRSR.US,D,20250206,000000,9.63,9.89,9.48,9.61,1315859,0
+CRSR.US,D,20250207,000000,9.66,9.66,8.945,9.25,1331244,0
+CRSR.US,D,20250210,000000,9.47,9.75,9.33,9.75,1555242,0
+CRSR.US,D,20250211,000000,9.75,10.22,9.72,9.95,1478038,0
+CRSR.US,D,20250212,000000,9.75,10.22,9.5402,9.94,1597054,0
+CRSR.US,D,20250213,000000,10.07,12.6,10.07,12.51,5445847,0
+CRSR.US,D,20250214,000000,12.57,12.6,12.08,12.42,1833476,0
+CRSR.US,D,20250218,000000,12.57,12.8,12.11,12.23,1724410,0
+CRSR.US,D,20250219,000000,12.08,12.7,11.94,12.51,1266201,0
+CRSR.US,D,20250220,000000,12.26,12.56,12.22,12.53,1117683,0
+CRSR.US,D,20250221,000000,12.62,13.02,11.66,11.82,1484225,0
+CRSR.US,D,20250224,000000,11.82,11.92,11.42,11.61,1187088,0
+CRSR.US,D,20250225,000000,11.68,11.89,11.27,11.39,828813,0
+CRSR.US,D,20250226,000000,11.48,12.04,11.43,12.03,1326470,0
+CRSR.US,D,20250227,000000,12.2,12.35,11.37,11.39,1348676,0
+CRSR.US,D,20250228,000000,11.2,11.98,11.11,11.74,1399129,0
+CRSR.US,D,20250303,000000,11.79,12,10.8405,10.97,1148887,0
+CRSR.US,D,20250304,000000,10.75,11.375,10.65,11.02,1210122,0
+CRSR.US,D,20250305,000000,11.11,11.53,10.99,11.46,744459,0
+CRSR.US,D,20250306,000000,11.12,11.62,11.02,11.07,862296,0
+CRSR.US,D,20250307,000000,10.92,11.265,10.63,11.22,922348,0
+CRSR.US,D,20250310,000000,10.84,11.04,10.5124,10.83,1080932,0
+CRSR.US,D,20250311,000000,10.83,11.07,10.585,10.9,1108792,0
+CRSR.US,D,20250312,000000,11.14,11.42,10.691,10.86,1172426,0
+CRSR.US,D,20250313,000000,10.83,10.84,9.9,9.97,840431,0
+CRSR.US,D,20250314,000000,10.11,10.59,10.04,10.52,891252,0
+CRSR.US,D,20250317,000000,10.52,10.5999,10.17,10.3,887037,0
+CRSR.US,D,20250318,000000,10.2,10.255,9.97,10.02,656425,0
+CRSR.US,D,20250319,000000,10.08,10.482,9.94,10.27,743719,0
+CRSR.US,D,20250320,000000,10.1,10.325,9.895,9.94,624002,0
+CRSR.US,D,20250321,000000,9.767,10.09,9.57,10.07,1460363,0
+CRSR.US,D,20250324,000000,10.23,10.23,9.925,10.08,884785,0
+CRSR.US,D,20250325,000000,10.16,10.16,9.86,10.04,831503,0
+CRSR.US,D,20250326,000000,10.06,10.41,9.85,9.96,511228,0
+CRSR.US,D,20250327,000000,9.8,9.93,9.635,9.67,616393,0
+CRSR.US,D,20250328,000000,9.62,9.67,9.1,9.11,595249,0
+CRSR.US,D,20250331,000000,8.86,8.99,8.602,8.86,774271,0
+CRSR.US,D,20250401,000000,8.82,8.97,8.53,8.85,680202,0
+CRSR.US,D,20250402,000000,8.63,9.045,8.55,8.95,470552,0
+CRSR.US,D,20250403,000000,8.26,8.39,7.35,7.37,956527,0
+CRSR.US,D,20250404,000000,6.91,7.055,6.15,6.765,1482253,0
+CRSR.US,D,20250407,000000,6.36,7.15,6.11,6.58,1649157,0
+CRSR.US,D,20250408,000000,6.98,6.98,5.89,6.08,1447064,0
+CRSR.US,D,20250409,000000,6.01,7.095,5.795,7.02,1823859,0
+CRSR.US,D,20250410,000000,6.62,6.72,6.06,6.16,1228974,0
+CRSR.US,D,20250411,000000,6.12,6.25,5.92,6.19,1153661,0
+CRSR.US,D,20250414,000000,6.54,6.7,6.255,6.33,1594626,0
+CRSR.US,D,20250415,000000,6.31,6.5946,6.25,6.31,1207669,0
+CRSR.US,D,20250416,000000,6.19,6.27,5.8801,6.03,1087331,0
+CRSR.US,D,20250417,000000,6.04,6.13,5.83,6.03,1056941,0
+CRSR.US,D,20250421,000000,5.87,5.88,5.64,5.79,1127987,0
+CRSR.US,D,20250422,000000,5.9,6.12,5.77,6.03,1110059,0
+CRSR.US,D,20250423,000000,6.41,6.95,6.3899,6.6,2475665,0
+CRSR.US,D,20250424,000000,6.64,7.11,6.49,7.1,930929,0
+CRSR.US,D,20250425,000000,7,7.47,6.8915,7.44,738356,0
+CRSR.US,D,20250428,000000,7.44,7.68,7.275,7.425,757305,0
+CRSR.US,D,20250429,000000,7.4,7.5,7.26,7.41,660525,0
+CRSR.US,D,20250430,000000,7.12,7.17,6.98,7.08,842886,0
+CRSR.US,D,20250501,000000,7.19,7.3,7.015,7.02,707472,0
+CRSR.US,D,20250502,000000,7.18,7.36,7.13,7.24,550093,0
+CRSR.US,D,20250505,000000,7.12,7.3407,6.975,6.99,805603,0
+CRSR.US,D,20250506,000000,6.81,6.975,6.7201,6.88,1239133,0
+CRSR.US,D,20250507,000000,7,7.545,6.1769,6.86,2727056,0
+CRSR.US,D,20250508,000000,7.01,7.5,6.88,7.46,1345154,0
+CRSR.US,D,20250509,000000,7.52,7.81,7.415,7.55,929404,0
+CRSR.US,D,20250512,000000,8.25,8.525,8.18,8.33,1094163,0
+CRSR.US,D,20250513,000000,8.38,8.86,8.315,8.81,1023716,0
+CRSR.US,D,20250514,000000,8.81,8.96,8.66,8.74,895545,0
+CRSR.US,D,20250515,000000,8.65,8.72,8.4002,8.54,550643,0
+CRSR.US,D,20250516,000000,8.53,8.635,8.33,8.46,637594,0
+CRSR.US,D,20250519,000000,8.12,8.715,8.05,8.69,802628,0
+CRSR.US,D,20250520,000000,8.7,8.7,8.544,8.61,510488,0
+CRSR.US,D,20250521,000000,8.48,8.59,8.26,8.3,676319,0
+CRSR.US,D,20250522,000000,8.22,8.365,8.13,8.32,540369,0
+CRSR.US,D,20250523,000000,7.98,8.295,7.911,8.235,641268,0
+CRSR.US,D,20250527,000000,8.49,9.05,8.32,9,758471,0
+CRSR.US,D,20250528,000000,9.01,9.13,8.81,8.97,600222,0
+CRSR.US,D,20250529,000000,9.21,9.21,8.845,9.01,674385,0
+CRSR.US,D,20250530,000000,8.83,8.975,8.69,8.79,665559,0
+CRSR.US,D,20250602,000000,8.73,9,8.53,8.99,722229,0
+CRSR.US,D,20250603,000000,9.01,9.235,8.89,9.11,566560,0
+CRSR.US,D,20250604,000000,9.16,9.34,9,9.11,646672,0
+CRSR.US,D,20250605,000000,9.11,9.29,8.93,9.05,502447,0
+CRSR.US,D,20250606,000000,9.21,9.36,9.115,9.18,438129,0
+CRSR.US,D,20250609,000000,9.35,9.6,9.23,9.51,439405,0
+CRSR.US,D,20250610,000000,9.54,9.83,9.54,9.7,743039,0
+CRSR.US,D,20250611,000000,9.72,9.83,9.525,9.61,674134,0
+CRSR.US,D,20250612,000000,9.49,9.76,9.405,9.44,604872,0
+CRSR.US,D,20250613,000000,9.18,9.27,9,9.05,567824,0
+CRSR.US,D,20250616,000000,9.24,9.49,9.11,9.37,533501,0
+CRSR.US,D,20250617,000000,9.22,9.44,9.075,9.1,433165,0
+CRSR.US,D,20250618,000000,9.1,9.44,9.05,9.21,414003,0
+CRSR.US,D,20250620,000000,9.31,9.34,9,9.03,724261,0
+CRSR.US,D,20250623,000000,8.96,9.265,8.795,9.06,496774,0
+CRSR.US,D,20250624,000000,9.26,9.43,9.13,9.39,385278,0
+CRSR.US,D,20250625,000000,9.41,9.425,9.235,9.33,417107,0
+CRSR.US,D,20250626,000000,9.36,9.675,9.245,9.47,451217,0
+CRSR.US,D,20250627,000000,9.53,9.64,9.41,9.53,949179,0
+CRSR.US,D,20250630,000000,9.59,9.59,9.4,9.43,504602,0
+CRSR.US,D,20250701,000000,9.34,9.76,9.28,9.44,591437,0
+CRSR.US,D,20250702,000000,9.43,9.81,9.36,9.72,498595,0
+CRSR.US,D,20250703,000000,9.66,9.83,9.57,9.6,288202,0
+CRSR.US,D,20250707,000000,9.49,9.68,9.29,9.32,578092,0
+CRSR.US,D,20250708,000000,9.38,9.76,9.37,9.58,518088,0
+CRSR.US,D,20250709,000000,9.64,9.86,9.51,9.76,377578,0
+CRSR.US,D,20250710,000000,9.79,9.9,9.678216,9.72,320391,0
+CRSR.US,D,20250711,000000,9.59,9.67,9.46,9.55,294465,0
+CRSR.US,D,20250714,000000,9.43,9.73,9.37,9.63,428881,0
+CRSR.US,D,20250715,000000,9.858,9.858,9.42,9.45,471790,0
+CRSR.US,D,20250716,000000,9.58,9.58,9.21,9.46,512368,0
+CRSR.US,D,20250717,000000,9.44,9.615,9.385,9.47,352016,0
+CRSR.US,D,20250718,000000,9.61,9.64,9.27,9.28,378665,0
+CRSR.US,D,20250721,000000,9.3,9.37,9.18,9.22,438430,0
+CRSR.US,D,20250722,000000,9.21,9.54,8.98,9.315,797006,0
+CRSR.US,D,20250723,000000,9.44,9.76,9.42,9.66,575102,0
+CRSR.US,D,20250724,000000,9.59,9.59,9.275,9.32,386183,0
+CRSR.US,D,20250725,000000,9.34,9.37,9.26,9.32,356162,0
+CRSR.US,D,20250728,000000,9.41,9.6132,9.34,9.44,412483,0
+CRSR.US,D,20250729,000000,9.52,9.64,9.265,9.28,333911,0
+CRSR.US,D,20250730,000000,9.3,9.405,8.98,9.06,342867,0
+CRSR.US,D,20250731,000000,9.05,9.165,8.985,9.06,466613,0
+CRSR.US,D,20250801,000000,8.74,8.77,8.41,8.57,544868,0
+CRSR.US,D,20250804,000000,8.69,9.075,8.69,9.06,409237,0
+CRSR.US,D,20250805,000000,9.16,9.2,8.84,8.96,385336,0
+CRSR.US,D,20250806,000000,9,9.12,8.85,8.91,552916,0
+CRSR.US,D,20250807,000000,9.07,9.1,8.655,8.86,747222,0
+CRSR.US,D,20250808,000000,9.79,10.29,8.69,9.03,1870403,0
+CRSR.US,D,20250811,000000,8.95,9.355,8.865,9.03,1080078,0
+CRSR.US,D,20250812,000000,9.12,9.44,9.075,9.3,681619,0
+CRSR.US,D,20250813,000000,9.35,9.38,9.18,9.35,547867,0
+CRSR.US,D,20250814,000000,9.07,9.085,8.795,8.88,738886,0
+CRSR.US,D,20250815,000000,8.9,8.9676,8.69,8.74,735890,0
+CRSR.US,D,20250818,000000,8.74,8.79,8.495,8.52,564279,0
+CRSR.US,D,20250819,000000,8.59,8.72,8.435,8.46,632479,0
+CRSR.US,D,20250820,000000,8.41,8.45,8.1,8.2,726495,0
+CRSR.US,D,20250821,000000,8.2,8.275,8.09,8.24,669569,0
+CRSR.US,D,20250822,000000,8.27,8.91,8.25,8.89,1086904,0
+CRSR.US,D,20250825,000000,8.84,9.19,8.7615,8.9,703082,0
+CRSR.US,D,20250826,000000,8.94,9.08,8.76,8.77,815499,0
+CRSR.US,D,20250827,000000,8.75,8.865,8.67,8.84,469962,0
+CRSR.US,D,20250828,000000,8.875,9.16,8.815,8.88,717020,0
+CRSR.US,D,20250829,000000,8.88,9,8.675,8.93,649616,0
+CRSR.US,D,20250902,000000,8.61,8.71,8.56,8.66,643825,0
+CRSR.US,D,20250903,000000,8.66,8.7599,8.595,8.72,484755,0
+CRSR.US,D,20250904,000000,8.75,8.96,8.64,8.96,593380,0
+CRSR.US,D,20250905,000000,9.08,9.19,8.81,8.84,593465,0
+CRSR.US,D,20250908,000000,8.93,9,8.78,8.9,709622,0
+CRSR.US,D,20250909,000000,8.91,9.04,8.62,8.77,593264,0
+CRSR.US,D,20250910,000000,8.83,8.94,8.73,8.76,487771,0
+CRSR.US,D,20250911,000000,8.83,9.19,8.79,9.1,853995,0
+CRSR.US,D,20250912,000000,9.05,9.175,8.855,8.94,648022,0
+CRSR.US,D,20250915,000000,9,9.12,8.89,8.94,688514,0
+CRSR.US,D,20250916,000000,8.94,9.03,8.455,8.47,646038,0
+CRSR.US,D,20250917,000000,8.47,8.755,8.295,8.51,845559,0
+CRSR.US,D,20250918,000000,8.68,8.7297,8.55,8.69,579001,0
+CRSR.US,D,20250919,000000,8.73,8.73,8.46,8.57,1470257,0
+CRSR.US,D,20250922,000000,8.54,8.9601,8.54,8.69,674743,0
+CRSR.US,D,20250923,000000,8.74,8.935,8.58,8.86,760033,0
+CRSR.US,D,20250924,000000,8.85,8.87,8.625,8.65,466440,0
+CRSR.US,D,20250925,000000,8.48,8.603073,8.33,8.39,646365,0
+CRSR.US,D,20250926,000000,8.38,8.495,8.36,8.47,435928,0
+CRSR.US,D,20250929,000000,8.54,8.66,8.42,8.6,439836,0
+CRSR.US,D,20250930,000000,8.6,8.93,8.55,8.92,734778,0
+CRSR.US,D,20251001,000000,8.86,8.88,8.625,8.65,761196,0
+CRSR.US,D,20251002,000000,8.67,8.7,7.82,7.97,1618784,0
+CRSR.US,D,20251003,000000,8.025,8.34,7.985,8.03,1395592,0
+CRSR.US,D,20251006,000000,8.14,8.1799,7.96,7.97,920574,0
+CRSR.US,D,20251007,000000,7.97,8.08,7.3497,7.41,1000728,0
+CRSR.US,D,20251008,000000,7.61,8.09,7.43,8.06,1232922,0
+CRSR.US,D,20251009,000000,7.96,8,7.71,7.94,720902,0
+CRSR.US,D,20251010,000000,7.94,8.11,7.47,7.49,926236,0
+CRSR.US,D,20251013,000000,7.78,7.97,7.68,7.91,600432,0
+CRSR.US,D,20251014,000000,7.68,8.13,7.68,8,632625,0
+CRSR.US,D,20251015,000000,8.19,8.305,8.06,8.18,415316,0
+CRSR.US,D,20251016,000000,8.18,8.195,7.88,7.97,378508,0
+CRSR.US,D,20251017,000000,7.87,7.985,7.8,7.85,349683,0
+CRSR.US,D,20251020,000000,7.97,8.215,7.9203,8.18,448836,0
+CRSR.US,D,20251021,000000,8.17,8.27,8.1115,8.24,392486,0
+CRSR.US,D,20251022,000000,8.2,8.29,7.92,8.04,404996,0
+CRSR.US,D,20251023,000000,8.06,8.6532,7.97,8.4,760242,0
+CRSR.US,D,20251024,000000,8.55,8.65,8.5135,8.6,420561,0
+CRSR.US,D,20251027,000000,8.72,8.75,8.355,8.44,497940,0
+CRSR.US,D,20251028,000000,8.44,8.51,8.34,8.34,448455,0
+CRSR.US,D,20251029,000000,8.35,8.56,8.16,8.3,780728,0
+CRSR.US,D,20251030,000000,8.15,8.38,7.98,7.99,791034,0
+CRSR.US,D,20251031,000000,8.03,8.27,8,8.15,689207,0
+CRSR.US,D,20251103,000000,8.17,8.45,7.94,8.11,959413,0
+CRSR.US,D,20251104,000000,7.8,7.94,7.32,7.52,1396027,0
+CRSR.US,D,20251105,000000,6.52,6.7,6.09,6.53,2150804,0
+CRSR.US,D,20251106,000000,6.52,6.6008,6.21,6.28,1605924,0
+CRSR.US,D,20251107,000000,6.14,6.65,6.1,6.55,1527213,0
+CRSR.US,D,20251110,000000,6.62,6.649,6.42,6.5,909361,0
+CRSR.US,D,20251111,000000,6.72,6.81,6.51,6.52,910343,0
+CRSR.US,D,20251112,000000,6.52,6.72,6.505,6.55,1075908,0
+CRSR.US,D,20251113,000000,6.46,6.51,6.14,6.22,836375,0
+CRSR.US,D,20251114,000000,6.08,6.17,6.02,6.07,802863,0
+CRSR.US,D,20251117,000000,6.02,6.05,5.68,5.77,1247074,0
+CRSR.US,D,20251118,000000,5.7,5.82,5.6138,5.74,932335,0
+CRSR.US,D,20251119,000000,5.8,5.81,5.43,5.5,1422207,0
+CRSR.US,D,20251120,000000,5.71,5.79,5.37,5.39,1103337,0
+CRSR.US,D,20251121,000000,5.4,5.600637,5.35,5.54,1076143,0
+CRSR.US,D,20251124,000000,5.55,6.105,5.55,6.08,1716435,0
+CRSR.US,D,20251125,000000,6.09,6.165,5.922,6.15,1191626,0
+CRSR.US,D,20251126,000000,6.13,6.26,6.1,6.14,1066172,0
+CRSR.US,D,20251128,000000,6.58,6.84,6.39,6.52,1287816,0
+CRSR.US,D,20251201,000000,6.4,6.4298,6.2103,6.28,956432,0
+CRSR.US,D,20251202,000000,6.37,6.52,6.315,6.46,818834,0
+CRSR.US,D,20251203,000000,6.45,6.84,6.4,6.71,1115977,0
+CRSR.US,D,20251204,000000,6.7,6.775,6.52,6.7,1069597,0
+CRSR.US,D,20251205,000000,6.66,6.7,6.47,6.53,1264686,0
+CRSR.US,D,20251208,000000,6.61,6.92,6.58,6.77,1167278,0
+CRSR.US,D,20251209,000000,6.73,6.94,6.6603,6.83,669987,0
+CRSR.US,D,20251210,000000,6.77,6.92,6.665,6.81,894562,0
+CRSR.US,D,20251211,000000,6.78,6.78,6.4403,6.51,989516,0
+CRSR.US,D,20251212,000000,6.52,6.5315,6.2,6.2,834174,0
+CRSR.US,D,20251215,000000,6.32,6.36,6.1715,6.22,1201210,0
+CRSR.US,D,20251216,000000,6.18,6.29,6.155,6.18,998002,0
+CRSR.US,D,20251217,000000,6.23,6.315,6.1,6.13,1066328,0
+CRSR.US,D,20251218,000000,6.28,6.39,6.215,6.265,991373,0
+CRSR.US,D,20251219,000000,6.21,6.285,6.045,6.14,3205738,0
+CRSR.US,D,20251222,000000,6.14,6.33,6.1,6.17,989346,0
+CRSR.US,D,20251223,000000,6.1,6.215,6.08,6.15,718898,0
+CRSR.US,D,20251224,000000,6.13,6.215,6.12,6.18,346922,0
+CRSR.US,D,20251226,000000,6.17,6.18,6.09,6.1,724413,0
+CRSR.US,D,20251229,000000,6.05,6.14,5.94,5.95,748673,0
+CRSR.US,D,20251230,000000,5.94,6.04,5.9266,5.97,667632,0
+CRSR.US,D,20251231,000000,5.98,6,5.888,5.94,726592,0
+CRSR.US,D,20260102,000000,6,6.11,5.925,6.02,881329,0
+CRSR.US,D,20260105,000000,6.09,6.115,5.955,6,1024793,0
+CRSR.US,D,20260106,000000,6.01,6.035,5.8,5.83,1562879,0
+CRSR.US,D,20260107,000000,5.865,5.9,5.57,5.65,1647499,0
+CRSR.US,D,20260108,000000,5.61,5.81,5.52,5.73,1424798,0
+CRSR.US,D,20260109,000000,5.74,5.88,5.53,5.77,1271555,0
+CRSR.US,D,20260112,000000,5.81,6,5.75,5.9,1049368,0
+CRSR.US,D,20260113,000000,5.96,5.96,5.675,5.69,899945,0
+CRSR.US,D,20260114,000000,5.69,5.83,5.65,5.74,1139363,0
+CRSR.US,D,20260115,000000,5.79,6.08,5.67,5.89,1173765,0
+CRSR.US,D,20260116,000000,5.87,5.89,5.67,5.7,1166962,0
+CRSR.US,D,20260120,000000,5.51,5.605,5.41,5.43,1323972,0
+CRSR.US,D,20260121,000000,5.42,5.54,5.335,5.48,1635777,0
+CRSR.US,D,20260122,000000,5.57,5.67,5.48,5.54,905710,0
+CRSR.US,D,20260123,000000,5.51,5.51,5.29,5.3,912199,0
+CRSR.US,D,20260126,000000,5.31,5.37,5.28,5.29,712134,0
+CRSR.US,D,20260127,000000,5.32,5.35,5.175,5.28,760766,0
+CRSR.US,D,20260128,000000,5.3,5.34,5.13,5.15,843514,0
+CRSR.US,D,20260129,000000,5.16,5.2,5.01,5.15,895704,0
+CRSR.US,D,20260130,000000,5.1,5.2,5.06,5.1,860840,0
+CRSR.US,D,20260202,000000,5.055,5.29,5.05,5.14,842015,0
+CRSR.US,D,20260203,000000,5.16,5.19,4.805,4.91,1263035,0
+CRSR.US,D,20260204,000000,5.04,5.165,4.85,4.91,1243449,0
+CRSR.US,D,20260205,000000,4.85,4.87,4.585,4.74,1419653,0
+CRSR.US,D,20260206,000000,4.815,5.255,4.7613,5.17,1293440,0
+CRSR.US,D,20260209,000000,5.13,5.215,5.01,5.16,920531,0
+CRSR.US,D,20260210,000000,5.19,5.38,5.14,5.17,946170,0
+CRSR.US,D,20260211,000000,5.2,5.35,4.925,4.96,890082,0
+CRSR.US,D,20260212,000000,5,5.0673,4.48,4.58,7978722,0
+CRSR.US,D,20260213,000000,6.48,7.68,6.43,6.79,46841748,0
+CRSR.US,D,20260217,000000,6.73,6.74,5.535,5.555,7209757,0
+CRSR.US,D,20260218,000000,5.63,5.99,5.42,5.57,2780694,0
diff --git a/daily/us/nasdaq stocks/1/crvo.us.txt b/daily/us/nasdaq stocks/1/crvo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05341a4ae92564f63df9435b1ff968046615fa44
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crvo.us.txt	
@@ -0,0 +1,2322 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRVO.US,D,20161111,000000,4781.02,4781.02,4724.77,4724.77,0.6666666667,0
+CRVO.US,D,20161114,000000,4548.22,4548.22,4548.22,4548.22,0.6666666667,0
+CRVO.US,D,20161118,000000,4499.77,4499.77,4499.77,4499.77,0,0
+CRVO.US,D,20161121,000000,4499.77,4499.77,4499.77,4499.77,0,0
+CRVO.US,D,20161122,000000,4499.77,4499.77,4499.77,4499.77,0,0
+CRVO.US,D,20161123,000000,4499.77,4499.77,3262.35,3982.27,0.6666666667,0
+CRVO.US,D,20161129,000000,3937.27,3937.27,3374.85,3374.85,2.6666666668,0
+CRVO.US,D,20161130,000000,3093.6,3093.6,2474.85,2474.85,1.3333333334,0
+CRVO.US,D,20161201,000000,3093.6,3937.27,2924.85,3374.85,42.6666666688,0
+CRVO.US,D,20161202,000000,3937.27,3937.27,3161.4,3885.67,24.0000000012,0
+CRVO.US,D,20161205,000000,3937.27,3937.27,2868.6,3374.85,4.6666666669,0
+CRVO.US,D,20161206,000000,3374.85,3374.85,2879.85,3083.32,4.6666666669,0
+CRVO.US,D,20161207,000000,2947.35,3059.85,2902.35,3059.85,1.3333333334,0
+CRVO.US,D,20161208,000000,2981.1,3138.6,2823.6,3082.35,2.6666666668,0
+CRVO.US,D,20161209,000000,2834.85,2846.1,2834.85,2834.85,0.6666666667,0
+CRVO.US,D,20161212,000000,2981.1,2981.1,2916.75,2927.02,5.3333333336,0
+CRVO.US,D,20161213,000000,2981.02,2981.02,2835,2841.97,2.6666666668,0
+CRVO.US,D,20161214,000000,2835,2835,2835,2835,0,0
+CRVO.US,D,20161215,000000,2834.85,2913.6,2820.6,2913.6,4.0000000002,0
+CRVO.US,D,20161216,000000,2826.97,2833.2,2789.85,2833.2,0.6666666667,0
+CRVO.US,D,20161219,000000,2913.6,2936.1,2531.1,2891.1,11.3333333339,0
+CRVO.US,D,20161220,000000,2969.85,3026.1,2891.1,2891.1,2.0000000001,0
+CRVO.US,D,20161221,000000,2981.1,3363.6,2553.6,2553.6,2.6666666668,0
+CRVO.US,D,20161222,000000,2542.35,3318.6,2542.35,2845.65,2.6666666668,0
+CRVO.US,D,20161223,000000,2789.85,2883.22,2744.85,2789.85,2.0000000001,0
+CRVO.US,D,20161227,000000,2778.75,2778.75,2778.75,2778.75,2.0000000001,0
+CRVO.US,D,20161228,000000,2823.6,2823.6,2587.35,2648.77,2.0000000001,0
+CRVO.US,D,20161229,000000,2632.35,2632.35,2609.85,2609.85,1.3333333334,0
+CRVO.US,D,20161230,000000,2643.6,2643.6,2177.02,2542.35,8.0000000004,0
+CRVO.US,D,20170105,000000,2306.1,2601.75,2261.1,2601.75,1.3333333334,0
+CRVO.US,D,20170106,000000,2362.05,2575.8,2317.35,2317.35,0.6666666667,0
+CRVO.US,D,20170109,000000,2812.35,6448.27,2437.05,6412.2,543.3333333605,0
+CRVO.US,D,20170110,000000,8324.25,17436.7,8155.5,9561.75,2199.3333334433,0
+CRVO.US,D,20170111,000000,8099.25,8381.25,5062.27,6749.7,632.0000000316,0
+CRVO.US,D,20170112,000000,6074.7,7728,5624.7,6322.2,302.6666666818,0
+CRVO.US,D,20170113,000000,6974.62,7728,6524.7,6839.62,531.3333333599,0
+CRVO.US,D,20170117,000000,6963.37,6963.37,6412.2,6468.45,153.333333341,0
+CRVO.US,D,20170118,000000,6513.3,6513.45,5412.07,5635.95,186.0000000093,0
+CRVO.US,D,20170119,000000,5647.2,5647.2,4668.52,4691.02,156.0000000078,0
+CRVO.US,D,20170120,000000,4634.77,6828.37,4634.77,5231.02,1118.6666667226,0
+CRVO.US,D,20170123,000000,5849.7,5995.95,5174.77,5298.45,134.6666666734,0
+CRVO.US,D,20170124,000000,5343.45,5568.45,4781.02,4904.77,86.666666671,0
+CRVO.US,D,20170125,000000,5174.77,5174.77,4612.27,4623.52,61.3333333364,0
+CRVO.US,D,20170126,000000,4612.27,4660.5,4331.02,4331.02,60.6666666697,0
+CRVO.US,D,20170127,000000,4417.42,4612.12,4274.92,4376.02,38.6666666686,0
+CRVO.US,D,20170130,000000,4331.02,4356.22,3442.35,3599.85,84.6666666709,0
+CRVO.US,D,20170131,000000,3689.85,4105.95,3262.35,3397.35,61.3333333364,0
+CRVO.US,D,20170201,000000,3352.35,3768.45,3294.52,3442.35,22.6666666678,0
+CRVO.US,D,20170202,000000,3442.35,5512.35,3442.35,5365.95,699.3333333683,0
+CRVO.US,D,20170203,000000,5849.7,7795.5,5062.27,5118.52,2092.0000001046,0
+CRVO.US,D,20170206,000000,5287.2,5498.47,4241.02,5073.52,160.6666666747,0
+CRVO.US,D,20170207,000000,5343.45,5388.45,4515.6,4927.27,102.6666666718,0
+CRVO.US,D,20170208,000000,6974.62,7750.5,4703.7,4803.52,3134.0000001567,0
+CRVO.US,D,20170209,000000,4623.52,5099.85,4623.52,4893.52,202.6666666768,0
+CRVO.US,D,20170210,000000,4736.02,5044.57,4668.52,4837.27,122.6666666728,0
+CRVO.US,D,20170213,000000,5062.27,5062.27,4342.27,4702.27,115.3333333391,0
+CRVO.US,D,20170214,000000,5231.02,5231.02,4274.77,4657.27,142.6666666738,0
+CRVO.US,D,20170215,000000,4488.52,4792.27,4488.52,4702.27,94.0000000047,0
+CRVO.US,D,20170216,000000,4511.02,4826.02,4499.77,4612.27,124.6666666729,0
+CRVO.US,D,20170217,000000,4522.27,4668.52,4303.8,4331.02,86.0000000043,0
+CRVO.US,D,20170221,000000,4364.77,4544.77,4342.27,4409.77,42.0000000021,0
+CRVO.US,D,20170222,000000,4387.27,4477.27,4331.02,4353.52,60.000000003,0
+CRVO.US,D,20170223,000000,4331.02,4432.27,4331.02,4353.52,69.3333333368,0
+CRVO.US,D,20170224,000000,4061.02,4331.02,3712.35,3847.27,54.6666666694,0
+CRVO.US,D,20170227,000000,4128.52,4432.27,3656.1,3656.1,136.6666666735,0
+CRVO.US,D,20170228,000000,3656.1,3734.85,3374.85,3599.85,88.0000000044,0
+CRVO.US,D,20170301,000000,3617.85,3948.45,3352.35,3419.85,47.3333333357,0
+CRVO.US,D,20170302,000000,3633.6,3678.6,3262.35,3449.1,67.3333333367,0
+CRVO.US,D,20170303,000000,3442.35,3442.35,3265.57,3307.35,17.3333333342,0
+CRVO.US,D,20170306,000000,3318.67,3554.85,3262.35,3453.6,30.0000000015,0
+CRVO.US,D,20170307,000000,3498.6,3656.1,3206.1,3318.6,56.6666666695,0
+CRVO.US,D,20170308,000000,3374.85,3408.6,2868.6,3116.1,66.0000000033,0
+CRVO.US,D,20170309,000000,3127.35,3374.85,2992.35,3048.6,46.666666669,0
+CRVO.US,D,20170310,000000,3048.6,3093.6,2868.6,3082.35,46.666666669,0
+CRVO.US,D,20170313,000000,2981.25,3093.6,2699.85,2846.1,88.6666666711,0
+CRVO.US,D,20170314,000000,3014.85,3014.85,2654.85,2677.35,18.6666666676,0
+CRVO.US,D,20170315,000000,2531.1,2806.72,2531.1,2688.6,38.6666666686,0
+CRVO.US,D,20170316,000000,2778.6,2947.35,2587.35,2756.1,34.6666666684,0
+CRVO.US,D,20170317,000000,2879.85,4387.27,2846.1,3689.85,2636.0000001318,0
+CRVO.US,D,20170320,000000,3464.85,3701.1,3149.85,3318.6,308.6666666821,0
+CRVO.US,D,20170321,000000,3127.35,3543.6,3104.85,3329.85,106.0000000053,0
+CRVO.US,D,20170322,000000,3194.85,3397.35,3127.35,3397.35,56.0000000028,0
+CRVO.US,D,20170323,000000,3329.85,3656.1,3307.35,3352.35,154.0000000077,0
+CRVO.US,D,20170324,000000,3262.35,3442.35,3093.6,3172.35,112.0000000056,0
+CRVO.US,D,20170327,000000,3127.35,3267.82,3003.67,3082.35,34.0000000017,0
+CRVO.US,D,20170328,000000,3082.35,5692.2,2946.22,5602.2,6420.6666669877,0
+CRVO.US,D,20170329,000000,4736.02,4893.52,4083.52,4117.27,1684.6666667509,0
+CRVO.US,D,20170330,000000,4049.77,4364.77,3869.77,4049.77,408.6666666871,0
+CRVO.US,D,20170331,000000,4049.77,4488.52,3836.02,4488.52,252.0000000126,0
+CRVO.US,D,20170403,000000,3937.27,4331.02,3937.27,4027.27,148.0000000074,0
+CRVO.US,D,20170404,000000,4972.27,5320.95,4219.12,4511.02,2645.3333334656,0
+CRVO.US,D,20170405,000000,4331.02,4477.27,3993.52,4173.52,227.3333333447,0
+CRVO.US,D,20170406,000000,4061.02,4184.77,3993.52,4162.27,107.3333333387,0
+CRVO.US,D,20170407,000000,3971.02,4162.2,3509.85,3847.27,94.0000000047,0
+CRVO.US,D,20170410,000000,3723.6,3829.42,3543.67,3543.67,78.0000000039,0
+CRVO.US,D,20170411,000000,3509.85,3599.85,3228.6,3262.35,108.0000000054,0
+CRVO.US,D,20170412,000000,3217.35,3302.4,3093.6,3107.1,70.0000000035,0
+CRVO.US,D,20170413,000000,3138.6,3138.6,3003.6,3026.1,43.3333333355,0
+CRVO.US,D,20170417,000000,3093.6,3138.6,3003.6,3082.35,51.3333333359,0
+CRVO.US,D,20170418,000000,3071.1,3599.85,3003.6,3318.6,269.3333333468,0
+CRVO.US,D,20170419,000000,3352.35,3577.35,3262.35,3374.85,142.0000000071,0
+CRVO.US,D,20170420,000000,3566.1,3881.02,3391.27,3577.35,247.3333333457,0
+CRVO.US,D,20170421,000000,3577.35,3824.77,3273.67,3296.1,146.666666674,0
+CRVO.US,D,20170424,000000,3318.6,3392.02,3064.42,3206.1,60.000000003,0
+CRVO.US,D,20170425,000000,3239.85,3485.1,3172.42,3318.6,64.6666666699,0
+CRVO.US,D,20170426,000000,3363.6,3518.85,3228.67,3386.1,39.3333333353,0
+CRVO.US,D,20170427,000000,3363.6,3386.1,3228.6,3307.35,20.000000001,0
+CRVO.US,D,20170428,000000,3217.35,3588.6,3217.35,3408.6,81.3333333374,0
+CRVO.US,D,20170501,000000,3599.85,3599.85,3352.35,3431.1,32.6666666683,0
+CRVO.US,D,20170502,000000,3431.1,3599.85,3318.6,3329.85,13.333333334,0
+CRVO.US,D,20170503,000000,3217.35,3374.85,3206.1,3318.6,57.3333333362,0
+CRVO.US,D,20170504,000000,3206.1,3407.47,3136.8,3262.35,38.0000000019,0
+CRVO.US,D,20170505,000000,3301.72,3318.6,3228.6,3262.35,22.0000000011,0
+CRVO.US,D,20170508,000000,3206.1,3402.6,3116.1,3318.6,30.0000000015,0
+CRVO.US,D,20170509,000000,3165.45,3386.1,3165.45,3329.85,15.3333333341,0
+CRVO.US,D,20170510,000000,3318.6,3380.02,3318.6,3329.85,13.333333334,0
+CRVO.US,D,20170511,000000,3307.35,3318.6,3206.1,3318.45,12.0000000006,0
+CRVO.US,D,20170512,000000,3206.1,3526.12,3206.1,3330.37,10.6666666672,0
+CRVO.US,D,20170515,000000,3329.85,3404.1,3262.35,3329.85,26.666666668,0
+CRVO.US,D,20170516,000000,3388.57,3388.57,3161.1,3318.6,40.000000002,0
+CRVO.US,D,20170517,000000,3318.6,3532.35,3161.1,3532.35,42.0000000021,0
+CRVO.US,D,20170518,000000,3386.1,4421.02,3374.85,3599.85,1298.0000000649,0
+CRVO.US,D,20170519,000000,3599.85,3676.35,3228.6,3240.97,94.6666666714,0
+CRVO.US,D,20170522,000000,3217.35,3442.35,3149.85,3206.1,72.0000000036,0
+CRVO.US,D,20170523,000000,3172.35,3262.35,3138.6,3138.6,28.6666666681,0
+CRVO.US,D,20170524,000000,3093.6,3239.85,3093.6,3194.85,24.6666666679,0
+CRVO.US,D,20170525,000000,3093.6,3210.6,3093.6,3093.6,16.6666666675,0
+CRVO.US,D,20170526,000000,3093.6,3160.5,3037.35,3059.85,34.6666666684,0
+CRVO.US,D,20170530,000000,2969.85,3079.42,2969.85,3059.85,36.6666666685,0
+CRVO.US,D,20170531,000000,3059.85,3127.35,3037.35,3071.1,6.666666667,0
+CRVO.US,D,20170601,000000,2857.95,3136.12,2846.1,3116.1,12.6666666673,0
+CRVO.US,D,20170602,000000,3093.6,3122.85,3093.6,3119.1,2.6666666668,0
+CRVO.US,D,20170605,000000,3183.6,3464.85,3037.35,3082.35,80.000000004,0
+CRVO.US,D,20170606,000000,3093.6,3133.72,3037.35,3082.35,10.6666666672,0
+CRVO.US,D,20170607,000000,3037.35,3116.1,2942.1,3048.6,46.0000000023,0
+CRVO.US,D,20170608,000000,2960.17,3059.85,2864.92,3059.85,4.0000000002,0
+CRVO.US,D,20170609,000000,3048.6,3071.1,3003.6,3026.1,23.3333333345,0
+CRVO.US,D,20170612,000000,2924.85,3059.85,2857.35,2879.85,26.0000000013,0
+CRVO.US,D,20170613,000000,2913.6,2920.5,2739.15,2902.35,56.0000000028,0
+CRVO.US,D,20170614,000000,2919,2919,2812.35,2857.35,5.3333333336,0
+CRVO.US,D,20170615,000000,2812.35,2823.6,2699.85,2699.85,17.3333333342,0
+CRVO.US,D,20170616,000000,2643.6,2812.35,2643.6,2666.25,10.6666666672,0
+CRVO.US,D,20170619,000000,2677.5,2806.72,2677.35,2789.85,14.6666666674,0
+CRVO.US,D,20170620,000000,2723.47,2749.35,2699.85,2733.6,4.0000000002,0
+CRVO.US,D,20170621,000000,2688.6,2924.85,2673.45,2924.85,14.6666666674,0
+CRVO.US,D,20170622,000000,2871.22,3003.6,2801.1,2924.85,20.6666666677,0
+CRVO.US,D,20170623,000000,2924.85,3307.35,2778.6,3307.35,86.0000000043,0
+CRVO.US,D,20170626,000000,3262.35,3262.35,2992.35,3003.6,47.3333333357,0
+CRVO.US,D,20170627,000000,2924.85,2981.1,2801.1,2823.6,66.0000000033,0
+CRVO.US,D,20170628,000000,2756.1,2857.35,2666.1,2699.85,170.0000000085,0
+CRVO.US,D,20170629,000000,2666.1,2711.1,2542.35,2598.6,48.0000000024,0
+CRVO.US,D,20170630,000000,2564.85,2756.02,2564.85,2621.1,10.6666666672,0
+CRVO.US,D,20170703,000000,2609.85,2711.1,2572.27,2711.1,10.0000000005,0
+CRVO.US,D,20170705,000000,2658.37,2698.27,2576.1,2576.1,15.3333333341,0
+CRVO.US,D,20170706,000000,2677.35,2756.02,2429.85,2497.35,22.6666666678,0
+CRVO.US,D,20170707,000000,2464.5,2564.85,2407.35,2407.35,61.3333333364,0
+CRVO.US,D,20170710,000000,2407.35,2441.1,2373.6,2441.1,11.3333333339,0
+CRVO.US,D,20170711,000000,2441.1,2463.6,2249.92,2349,57.3333333362,0
+CRVO.US,D,20170712,000000,2362.35,2574.45,2317.35,2553.6,47.3333333357,0
+CRVO.US,D,20170713,000000,2531.1,2587.35,2121.67,2351.1,153.333333341,0
+CRVO.US,D,20170714,000000,2306.1,2328.6,2294.85,2299.27,24.6666666679,0
+CRVO.US,D,20170717,000000,2261.1,2317.35,2261.1,2294.85,14.6666666674,0
+CRVO.US,D,20170718,000000,2283.6,2384.85,2024.92,2137.42,71.3333333369,0
+CRVO.US,D,20170719,000000,2171.17,2215.12,2148.67,2182.42,26.666666668,0
+CRVO.US,D,20170720,000000,2823.6,3414.22,2407.35,2407.35,5408.0000002704,0
+CRVO.US,D,20170721,000000,2418.6,2521.8,2357.17,2474.85,335.3333333501,0
+CRVO.US,D,20170724,000000,2519.85,2519.85,2261.1,2351.1,168.0000000084,0
+CRVO.US,D,20170725,000000,2261.25,2294.85,2036.17,2272.35,164.0000000082,0
+CRVO.US,D,20170726,000000,2170.05,2216.7,2137.42,2207.62,66.66666667,0
+CRVO.US,D,20170727,000000,2193.67,2215.12,1991.17,2114.92,122.6666666728,0
+CRVO.US,D,20170728,000000,2159.92,2159.92,1991.17,2114.77,39.3333333353,0
+CRVO.US,D,20170731,000000,2137.42,2137.42,2024.92,2081.17,30.6666666682,0
+CRVO.US,D,20170801,000000,2081.17,2081.17,2002.42,2013.67,52.0000000026,0
+CRVO.US,D,20170802,000000,2024.92,2065.72,1756.95,1878.67,162.0000000081,0
+CRVO.US,D,20170803,000000,1968.67,1968.67,1732.42,1856.17,115.3333333391,0
+CRVO.US,D,20170804,000000,1842,1912.42,1788.07,1879.42,31.3333333349,0
+CRVO.US,D,20170807,000000,2103.67,2103.67,1822.42,1923.67,40.6666666687,0
+CRVO.US,D,20170808,000000,1912.42,1934.92,1856.17,1912.42,12.6666666673,0
+CRVO.US,D,20170809,000000,1856.25,1867.42,1799.92,1856.17,22.6666666678,0
+CRVO.US,D,20170810,000000,1856.17,1856.17,1608.67,1687.42,54.6666666694,0
+CRVO.US,D,20170811,000000,1507.42,1889.92,1507.27,1889.92,81.3333333374,0
+CRVO.US,D,20170814,000000,1877.32,1878.67,1732.42,1822.42,18.0000000009,0
+CRVO.US,D,20170815,000000,1912.42,1912.42,1709.92,1743.67,18.0000000009,0
+CRVO.US,D,20170816,000000,1698.67,1968.67,1653.67,1912.42,56.6666666695,0
+CRVO.US,D,20170817,000000,1817.77,1953.9,1812.3,1833.67,36.6666666685,0
+CRVO.US,D,20170818,000000,1833.67,1889.92,1822.42,1889.92,15.3333333341,0
+CRVO.US,D,20170821,000000,1904.55,1904.55,1687.42,1811.17,26.0000000013,0
+CRVO.US,D,20170822,000000,1844.92,1878.67,1687.42,1811.17,20.6666666677,0
+CRVO.US,D,20170823,000000,1820.62,1878.67,1768.27,1811.17,52.6666666693,0
+CRVO.US,D,20170824,000000,1825.42,2072.85,1796.4,1856.17,26.666666668,0
+CRVO.US,D,20170825,000000,1822.42,1856.17,1811.17,1856.17,9.3333333338,0
+CRVO.US,D,20170828,000000,1811.17,1892.17,1789.8,1844.92,8.0000000004,0
+CRVO.US,D,20170829,000000,1811.17,1897.35,1754.92,1889.92,59.3333333363,0
+CRVO.US,D,20170830,000000,1889.92,1934.92,1822.42,1934.92,50.6666666692,0
+CRVO.US,D,20170831,000000,1943.32,2089.57,1907.92,1968.67,40.6666666687,0
+CRVO.US,D,20170901,000000,2036.17,2047.42,1878.67,2002.42,21.3333333344,0
+CRVO.US,D,20170905,000000,1968.67,2193.67,1934.92,2126.17,74.6666666704,0
+CRVO.US,D,20170906,000000,2216.17,2306.1,2081.17,2171.17,108.6666666721,0
+CRVO.US,D,20170907,000000,2193.67,2249.92,2137.5,2249.92,43.3333333355,0
+CRVO.US,D,20170908,000000,2249.92,2339.85,2024.92,2193.67,192.6666666763,0
+CRVO.US,D,20170911,000000,2193.67,2339.85,2148.67,2193.67,94.0000000047,0
+CRVO.US,D,20170912,000000,2193.67,2272.35,2165.32,2238.67,26.666666668,0
+CRVO.US,D,20170913,000000,2249.92,2272.35,2058.67,2126.17,50.0000000025,0
+CRVO.US,D,20170914,000000,2126.17,2227.42,2069.92,2069.92,32.6666666683,0
+CRVO.US,D,20170915,000000,2162.7,2272.27,1912.42,1912.42,72.0000000036,0
+CRVO.US,D,20170918,000000,1934.92,2126.17,1912.42,2069.92,57.3333333362,0
+CRVO.US,D,20170919,000000,2047.42,2081.17,1968.67,1968.67,24.6666666679,0
+CRVO.US,D,20170920,000000,1981.05,2643.6,1981.05,2081.17,1470.6666667402,0
+CRVO.US,D,20170921,000000,2081.17,2137.42,1968.67,2036.17,134.6666666734,0
+CRVO.US,D,20170922,000000,2058.67,2058.67,1856.17,1856.17,147.3333333407,0
+CRVO.US,D,20170925,000000,1878.67,1957.42,1878.67,1912.42,39.3333333353,0
+CRVO.US,D,20170926,000000,1923.75,1941,1878.67,1889.92,34.6666666684,0
+CRVO.US,D,20170927,000000,1912.42,1934.92,1868.55,1878.67,32.6666666683,0
+CRVO.US,D,20170928,000000,1891.05,1901.17,1856.17,1867.42,18.0000000009,0
+CRVO.US,D,20170929,000000,1856.17,1889.77,1788.67,1867.42,83.3333333375,0
+CRVO.US,D,20171002,000000,1878.67,1989,1878.67,1934.92,32.0000000016,0
+CRVO.US,D,20171003,000000,1912.42,1918.05,1811.17,1856.17,77.3333333372,0
+CRVO.US,D,20171004,000000,1867.42,2163.3,1856.17,2058.67,262.0000000131,0
+CRVO.US,D,20171005,000000,2058.67,2063.02,1979.92,2047.42,42.6666666688,0
+CRVO.US,D,20171006,000000,2024.92,2064.75,1912.42,1968.67,43.3333333355,0
+CRVO.US,D,20171009,000000,1957.42,1957.42,1867.42,1867.42,35.3333333351,0
+CRVO.US,D,20171010,000000,1929.97,2069.92,1908,1934.92,38.0000000019,0
+CRVO.US,D,20171011,000000,2002.42,2002.42,1923.67,1969.2,20.000000001,0
+CRVO.US,D,20171012,000000,1934.92,2013.67,1878.67,1889.92,33.333333335,0
+CRVO.US,D,20171013,000000,1878.67,1938.3,1833.67,1856.17,36.6666666685,0
+CRVO.US,D,20171016,000000,1878.67,1901.17,1802.7,1811.17,31.3333333349,0
+CRVO.US,D,20171017,000000,3149.85,3341.1,2091.3,2182.42,12474.66666729,0
+CRVO.US,D,20171018,000000,2137.42,2238.67,1811.17,1844.92,1086.0000000543,0
+CRVO.US,D,20171019,000000,1856.17,1856.17,1721.17,1777.42,351.3333333509,0
+CRVO.US,D,20171020,000000,1777.42,1777.42,1653.67,1755,475.3333333571,0
+CRVO.US,D,20171023,000000,1788.67,1788.67,1664.92,1709.92,164.6666666749,0
+CRVO.US,D,20171024,000000,1698.67,1754.92,1653.67,1676.17,148.0000000074,0
+CRVO.US,D,20171025,000000,1653.67,1676.17,1563.67,1631.17,224.0000000112,0
+CRVO.US,D,20171026,000000,1619.92,1653.67,1529.92,1608.67,130.6666666732,0
+CRVO.US,D,20171027,000000,1591.8,1631.17,1541.25,1608.67,108.6666666721,0
+CRVO.US,D,20171030,000000,1586.17,1642.42,1574.92,1597.42,40.000000002,0
+CRVO.US,D,20171031,000000,1619.92,1743.67,1557.9,1653.67,353.333333351,0
+CRVO.US,D,20171101,000000,1653.67,1687.42,1586.17,1619.92,88.6666666711,0
+CRVO.US,D,20171102,000000,1608.67,1630.05,1552.42,1597.42,120.000000006,0
+CRVO.US,D,20171103,000000,1574.92,1653.67,1552.42,1653.67,48.6666666691,0
+CRVO.US,D,20171106,000000,1653.67,1664.77,1541.17,1574.92,102.6666666718,0
+CRVO.US,D,20171107,000000,1563.67,1574.92,1428.67,1476.82,202.6666666768,0
+CRVO.US,D,20171108,000000,1462.42,1563.67,1440.07,1496.17,85.3333333376,0
+CRVO.US,D,20171109,000000,1496.17,1573.8,1496.17,1529.77,57.3333333362,0
+CRVO.US,D,20171110,000000,1541.17,1631.02,1507.42,1541.17,60.000000003,0
+CRVO.US,D,20171113,000000,1732.42,1732.42,1586.17,1608.67,216.0000000108,0
+CRVO.US,D,20171114,000000,1597.42,1597.42,1473.67,1484.92,85.3333333376,0
+CRVO.US,D,20171115,000000,1484.92,1518.67,1462.42,1518.67,56.6666666695,0
+CRVO.US,D,20171116,000000,1518.67,1558.05,1484.92,1496.17,56.6666666695,0
+CRVO.US,D,20171117,000000,1507.42,1618.35,1473.67,1518.67,78.6666666706,0
+CRVO.US,D,20171120,000000,1586.17,1586.17,1484.92,1517.55,44.0000000022,0
+CRVO.US,D,20171121,000000,1507.42,1631.17,1474.8,1496.17,66.0000000033,0
+CRVO.US,D,20171122,000000,1518.75,1541.17,1496.32,1529.92,24.0000000012,0
+CRVO.US,D,20171124,000000,1518.75,1642.42,1496.17,1586.02,181.3333333424,0
+CRVO.US,D,20171127,000000,1473.67,1586.02,1462.42,1496.32,152.0000000076,0
+CRVO.US,D,20171128,000000,1529.92,1586.17,1473.67,1484.92,167.3333333417,0
+CRVO.US,D,20171129,000000,1518.67,1676.17,1484.92,1518.67,806.0000000403,0
+CRVO.US,D,20171130,000000,1541.17,1552.42,1484.92,1518.67,110.6666666722,0
+CRVO.US,D,20171201,000000,1529.92,1574.92,1496.17,1529.92,74.6666666704,0
+CRVO.US,D,20171204,000000,1552.42,1856.17,1507.42,1653.67,487.3333333577,0
+CRVO.US,D,20171205,000000,1687.42,1833.67,1552.42,1619.92,493.333333358,0
+CRVO.US,D,20171206,000000,1631.17,1631.17,1496.17,1518.9,110.6666666722,0
+CRVO.US,D,20171207,000000,1518.67,1574.92,1507.42,1552.42,54.6666666694,0
+CRVO.US,D,20171208,000000,1563.67,1597.42,1530,1563.67,62.0000000031,0
+CRVO.US,D,20171211,000000,1552.42,1722.82,1552.42,1608.67,221.3333333444,0
+CRVO.US,D,20171212,000000,1608.67,1631.17,1552.42,1608.67,64.0000000032,0
+CRVO.US,D,20171213,000000,1597.42,1709.92,1583.92,1619.92,106.666666672,0
+CRVO.US,D,20171214,000000,1586.17,1664.77,1574.92,1574.92,68.0000000034,0
+CRVO.US,D,20171215,000000,1597.42,1618.57,1496.17,1507.42,236.6666666785,0
+CRVO.US,D,20171218,000000,1473.67,1558.05,1473.67,1473.82,103.3333333385,0
+CRVO.US,D,20171219,000000,1474.8,1518.45,1439.92,1473.67,71.3333333369,0
+CRVO.US,D,20171220,000000,1451.17,1507.42,1402.12,1473.67,86.666666671,0
+CRVO.US,D,20171221,000000,1394.92,1394.92,1192.42,1270.42,398.0000000199,0
+CRVO.US,D,20171222,000000,1259.92,1311.22,1246.42,1271.32,68.0000000034,0
+CRVO.US,D,20171226,000000,1293.67,1305.07,1237.42,1259.92,92.0000000046,0
+CRVO.US,D,20171227,000000,1327.42,1631.17,1282.42,1349.92,808.6666667071,0
+CRVO.US,D,20171228,000000,1349.92,1368.6,1304.92,1327.42,140.000000007,0
+CRVO.US,D,20171229,000000,1327.42,1361.17,1327.42,1327.42,129.3333333398,0
+CRVO.US,D,20180102,000000,1327.42,1361.17,1304.92,1342.72,53.333333336,0
+CRVO.US,D,20180103,000000,1316.17,1485.75,1316.17,1473.67,174.0000000087,0
+CRVO.US,D,20180104,000000,1518.67,1518.67,1383.67,1417.42,91.3333333379,0
+CRVO.US,D,20180105,000000,1462.42,1468.05,1406.17,1406.17,84.6666666709,0
+CRVO.US,D,20180108,000000,1451.17,1451.17,1349.92,1361.4,79.3333333373,0
+CRVO.US,D,20180109,000000,1799.92,2339.85,1621.12,1912.42,7275.3333336971,0
+CRVO.US,D,20180110,000000,1912.42,1912.5,1642.42,1676.02,796.0000000398,0
+CRVO.US,D,20180111,000000,1631.17,1722.75,1552.42,1682.02,368.6666666851,0
+CRVO.US,D,20180112,000000,1664.92,1664.92,1541.17,1597.42,386.0000000193,0
+CRVO.US,D,20180116,000000,1529.92,1542.82,1372.42,1406.17,567.3333333617,0
+CRVO.US,D,20180117,000000,1316.17,1349.85,1214.92,1248.67,868.0000000434,0
+CRVO.US,D,20180118,000000,736.875,813.075,720,803.775,10896.666667211,0
+CRVO.US,D,20180119,000000,811.05,811.05,788.025,794.85,1812.0000000906,0
+CRVO.US,D,20180122,000000,809.925,809.925,764.925,781.95,1984.6666667659,0
+CRVO.US,D,20180123,000000,804.3,804.3,770.55,791.4,799.3333333733,0
+CRVO.US,D,20180124,000000,809.925,843.675,778.425,826.8,1438.6666667386,0
+CRVO.US,D,20180125,000000,843.675,843.675,798.675,804.225,1000.6666667167,0
+CRVO.US,D,20180126,000000,821.175,821.175,776.175,776.4,781.3333333724,0
+CRVO.US,D,20180129,000000,776.4,787.425,753.825,755.025,957.3333333812,0
+CRVO.US,D,20180130,000000,787.425,788.1,720,723.375,1322.0000000661,0
+CRVO.US,D,20180131,000000,742.5,742.575,663.72,686.22,1342.0000000671,0
+CRVO.US,D,20180201,000000,764.925,786.3,708.72,731.25,1990.6666667662,0
+CRVO.US,D,20180202,000000,743.625,750.3,686.22,734.4,959.3333333813,0
+CRVO.US,D,20180205,000000,714.45,735.15,687.33,687.45,370.6666666852,0
+CRVO.US,D,20180206,000000,688.47,727.875,687.33,720,456.6666666895,0
+CRVO.US,D,20180207,000000,731.25,765.075,697.47,738.525,469.3333333568,0
+CRVO.US,D,20180208,000000,753.675,764.925,708.72,725.175,330.6666666832,0
+CRVO.US,D,20180209,000000,708.72,742.5,686.22,691.83,378.6666666856,0
+CRVO.US,D,20180212,000000,697.47,736.65,691.95,717.15,280.000000014,0
+CRVO.US,D,20180213,000000,718.2,750,708.72,744.15,288.6666666811,0
+CRVO.US,D,20180214,000000,764.925,764.925,720,737.4,310.0000000155,0
+CRVO.US,D,20180215,000000,750.9,750.9,708.93,742.5,436.0000000218,0
+CRVO.US,D,20180216,000000,754.35,754.35,720,731.475,172.6666666753,0
+CRVO.US,D,20180220,000000,731.25,753.675,708.825,723.15,242.0000000121,0
+CRVO.US,D,20180221,000000,731.25,731.25,708.72,720,212.6666666773,0
+CRVO.US,D,20180222,000000,720,755.4,699.48,726.15,936.6666667135,0
+CRVO.US,D,20180223,000000,722.25,731.25,697.47,708.72,354.6666666844,0
+CRVO.US,D,20180226,000000,708.72,742.5,697.575,731.25,219.3333333443,0
+CRVO.US,D,20180227,000000,742.5,742.5,698.7,698.7,186.0000000093,0
+CRVO.US,D,20180228,000000,731.25,731.25,686.22,697.575,758.0000000379,0
+CRVO.US,D,20180301,000000,697.47,697.47,686.22,686.22,166.0000000083,0
+CRVO.US,D,20180302,000000,686.22,719.85,674.97,685.98,228.6666666781,0
+CRVO.US,D,20180305,000000,708.72,731.25,697.47,708.72,209.3333333438,0
+CRVO.US,D,20180306,000000,674.97,731.25,674.97,697.47,374.6666666854,0
+CRVO.US,D,20180307,000000,697.47,751.425,697.47,716.25,254.0000000127,0
+CRVO.US,D,20180308,000000,720.225,821.175,702.18,815.7,1620.6666667477,0
+CRVO.US,D,20180309,000000,798.675,804.075,723.375,742.5,688.6666667011,0
+CRVO.US,D,20180312,000000,742.5,794.1,737.1,753.675,766.0000000383,0
+CRVO.US,D,20180313,000000,764.925,764.925,731.25,731.775,334.6666666834,0
+CRVO.US,D,20180314,000000,764.925,764.925,731.925,742.5,193.333333343,0
+CRVO.US,D,20180315,000000,731.25,764.925,702.3,727.65,315.3333333491,0
+CRVO.US,D,20180316,000000,734.175,753.225,698.25,745.2,462.6666666898,0
+CRVO.US,D,20180319,000000,745.2,764.625,703.08,714.375,456.6666666895,0
+CRVO.US,D,20180320,000000,720,731.25,694.32,694.32,434.0000000217,0
+CRVO.US,D,20180321,000000,749.925,832.2,709.275,725.85,3724.0000001862,0
+CRVO.US,D,20180322,000000,722.475,742.125,697.47,698.13,668.0000000334,0
+CRVO.US,D,20180323,000000,731.25,731.325,688.68,697.47,466.0000000233,0
+CRVO.US,D,20180326,000000,742.5,742.5,663.72,674.97,519.3333333593,0
+CRVO.US,D,20180327,000000,674.97,693.18,618.72,663.72,850.0000000425,0
+CRVO.US,D,20180328,000000,651.24,697.47,631.32,635.595,286.0000000143,0
+CRVO.US,D,20180329,000000,635.595,652.47,607.47,614.22,214.6666666774,0
+CRVO.US,D,20180402,000000,658.545,658.545,574.395,613.095,202.6666666768,0
+CRVO.US,D,20180403,000000,640.995,640.995,562.47,599.94,248.6666666791,0
+CRVO.US,D,20180404,000000,587.79,634.14,584.97,620.4,189.3333333428,0
+CRVO.US,D,20180405,000000,627.72,635.49,597.795,627.39,188.6666666761,0
+CRVO.US,D,20180406,000000,607.47,633.57,596.22,625.59,110.6666666722,0
+CRVO.US,D,20180409,000000,629.97,641.22,591.495,616.8,75.3333333371,0
+CRVO.US,D,20180410,000000,599.7,629.97,598.47,607.47,96.6666666715,0
+CRVO.US,D,20180411,000000,628.05,649.545,596.22,628.05,106.666666672,0
+CRVO.US,D,20180412,000000,613.2,674.97,607.47,663.72,250.6666666792,0
+CRVO.US,D,20180413,000000,652.47,720,642.57,694.65,244.0000000122,0
+CRVO.US,D,20180416,000000,672.72,691.83,641.34,643.575,75.3333333371,0
+CRVO.US,D,20180417,000000,630.075,686.22,630.075,663.6,90.0000000045,0
+CRVO.US,D,20180418,000000,663.72,663.72,649.095,652.47,48.0000000024,0
+CRVO.US,D,20180419,000000,652.47,684.975,630.075,641.22,114.6666666724,0
+CRVO.US,D,20180420,000000,652.47,652.59,607.59,629.97,70.0000000035,0
+CRVO.US,D,20180423,000000,624.45,641.22,596.22,624.45,78.0000000039,0
+CRVO.US,D,20180424,000000,607.47,674.52,584.97,612.99,108.0000000054,0
+CRVO.US,D,20180425,000000,618.72,618.825,585.75,596.22,46.666666669,0
+CRVO.US,D,20180426,000000,585.54,618.72,585.54,586.095,39.3333333353,0
+CRVO.US,D,20180427,000000,596.22,618.72,587.22,618.72,40.000000002,0
+CRVO.US,D,20180430,000000,607.47,629.97,593.52,618.72,131.3333333399,0
+CRVO.US,D,20180501,000000,607.47,629.97,607.47,629.97,32.6666666683,0
+CRVO.US,D,20180502,000000,618.72,635.595,589.59,629.97,76.6666666705,0
+CRVO.US,D,20180503,000000,629.97,641.1,597.45,619.5,88.0000000044,0
+CRVO.US,D,20180504,000000,597.45,629.97,597.45,627.72,86.0000000043,0
+CRVO.US,D,20180507,000000,596.22,641.1,596.22,596.445,161.3333333414,0
+CRVO.US,D,20180508,000000,606.12,628.845,585.54,586.2,152.0000000076,0
+CRVO.US,D,20180509,000000,596.22,606.18,571.02,592.05,140.000000007,0
+CRVO.US,D,20180510,000000,592.05,607.47,534.345,551.22,460.6666666897,0
+CRVO.US,D,20180511,000000,562.47,584.97,539.97,551.22,86.666666671,0
+CRVO.US,D,20180514,000000,562.47,573.72,472.47,539.97,362.6666666848,0
+CRVO.US,D,20180515,000000,556.845,556.845,500.595,528.72,110.0000000055,0
+CRVO.US,D,20180516,000000,528.72,539.97,506.34,514.11,81.3333333374,0
+CRVO.US,D,20180517,000000,525.69,539.97,506.34,506.34,120.000000006,0
+CRVO.US,D,20180518,000000,507.9,539.4,494.97,537.72,192.6666666763,0
+CRVO.US,D,20180521,000000,537.72,537.72,506.22,517.47,76.0000000038,0
+CRVO.US,D,20180522,000000,515.22,618.72,506.22,597.345,1144.6666667239,0
+CRVO.US,D,20180523,000000,597.345,618.6,562.47,573.945,211.3333333439,0
+CRVO.US,D,20180524,000000,584.97,596.1,562.59,564.72,44.6666666689,0
+CRVO.US,D,20180525,000000,592.95,593.07,562.47,573.72,59.3333333363,0
+CRVO.US,D,20180529,000000,573.72,584.97,541.095,557.4,76.6666666705,0
+CRVO.US,D,20180530,000000,551.22,562.47,541.32,545.25,102.6666666718,0
+CRVO.US,D,20180531,000000,562.47,568.095,539.97,552,62.0000000031,0
+CRVO.US,D,20180601,000000,552,562.47,528.72,551.22,71.3333333369,0
+CRVO.US,D,20180604,000000,551.22,584.85,551.22,551.79,28.0000000014,0
+CRVO.US,D,20180605,000000,551.22,579.345,551.22,571.245,81.3333333374,0
+CRVO.US,D,20180606,000000,578.22,629.97,574.71,589.245,334.6666666834,0
+CRVO.US,D,20180607,000000,551.22,607.47,551.22,584.97,136.6666666735,0
+CRVO.US,D,20180608,000000,584.97,618.72,573.72,587.79,205.3333333436,0
+CRVO.US,D,20180611,000000,584.97,629.97,584.97,629.97,122.6666666728,0
+CRVO.US,D,20180612,000000,711.75,736.425,596.22,624.345,1358.0000000679,0
+CRVO.US,D,20180613,000000,607.47,674.97,573.72,634.47,968.6666667151,0
+CRVO.US,D,20180614,000000,596.22,663.045,596.22,600.72,198.0000000099,0
+CRVO.US,D,20180615,000000,596.22,618.72,584.97,618.72,100.000000005,0
+CRVO.US,D,20180618,000000,573.72,641.22,568.095,607.47,248.6666666791,0
+CRVO.US,D,20180619,000000,609.84,618.72,585.09,590.595,102.0000000051,0
+CRVO.US,D,20180620,000000,591.72,618.495,590.82,591.84,46.0000000023,0
+CRVO.US,D,20180621,000000,596.22,641.34,590.595,607.47,143.3333333405,0
+CRVO.US,D,20180622,000000,637.845,637.845,579.345,579.345,155.3333333411,0
+CRVO.US,D,20180625,000000,602.97,602.97,501.72,528.27,392.0000000196,0
+CRVO.US,D,20180626,000000,515.67,543.345,512.97,528.72,132.0000000066,0
+CRVO.US,D,20180627,000000,528.72,528.84,506.22,517.575,47.3333333357,0
+CRVO.US,D,20180628,000000,517.47,543.345,517.47,539.97,28.0000000014,0
+CRVO.US,D,20180629,000000,562.47,562.47,506.22,514.215,141.3333333404,0
+CRVO.US,D,20180702,000000,506.22,518.82,494.97,496.56,86.666666671,0
+CRVO.US,D,20180703,000000,518.595,518.595,494.97,506.22,54.0000000027,0
+CRVO.US,D,20180705,000000,497.22,539.64,497.22,517.59,24.0000000012,0
+CRVO.US,D,20180706,000000,538.845,538.845,517.59,533.97,148.0000000074,0
+CRVO.US,D,20180709,000000,528.72,539.97,528.72,528.72,51.3333333359,0
+CRVO.US,D,20180710,000000,528.72,539.97,494.97,506.22,126.0000000063,0
+CRVO.US,D,20180711,000000,508.815,539.31,506.34,522.99,66.0000000033,0
+CRVO.US,D,20180712,000000,539.97,539.97,513.84,527.595,42.6666666688,0
+CRVO.US,D,20180713,000000,528.72,529.53,511.965,513.66,120.6666666727,0
+CRVO.US,D,20180716,000000,534.345,534.345,517.485,528.72,20.6666666677,0
+CRVO.US,D,20180717,000000,528.72,534.345,506.22,523.56,76.6666666705,0
+CRVO.US,D,20180718,000000,528.6,528.72,517.59,526.02,62.0000000031,0
+CRVO.US,D,20180719,000000,539.97,539.97,494.97,501.96,76.0000000038,0
+CRVO.US,D,20180720,000000,494.97,528.72,494.97,520.29,40.000000002,0
+CRVO.US,D,20180723,000000,528.72,528.72,492.72,495.99,74.0000000037,0
+CRVO.US,D,20180724,000000,506.22,506.22,492.72,494.97,78.0000000039,0
+CRVO.US,D,20180725,000000,506.22,506.22,417.36,443.22,380.000000019,0
+CRVO.US,D,20180726,000000,421.845,444.345,421.845,444.345,98.6666666716,0
+CRVO.US,D,20180727,000000,438.96,444.345,438.72,438.72,54.6666666694,0
+CRVO.US,D,20180730,000000,444.345,444.345,374.61,398.67,186.0000000093,0
+CRVO.US,D,20180731,000000,393.84,421.845,393.72,416.01,125.3333333396,0
+CRVO.US,D,20180801,000000,416.22,416.22,404.97,404.97,64.6666666699,0
+CRVO.US,D,20180802,000000,416.22,416.22,394.065,416.01,46.666666669,0
+CRVO.US,D,20180803,000000,405.66,416.01,389.79,389.79,130.6666666732,0
+CRVO.US,D,20180806,000000,396.66,416.22,343.11,365.715,174.6666666754,0
+CRVO.US,D,20180807,000000,365.61,408.525,365.61,404.865,54.6666666694,0
+CRVO.US,D,20180808,000000,404.97,416.22,382.47,393.72,28.6666666681,0
+CRVO.US,D,20180809,000000,383.61,415.56,382.815,405.435,106.0000000053,0
+CRVO.US,D,20180810,000000,416.22,416.22,383.61,393.72,66.0000000033,0
+CRVO.US,D,20180813,000000,416.22,416.22,382.47,416.115,42.6666666688,0
+CRVO.US,D,20180814,000000,416.22,438.72,405.21,433.11,64.6666666699,0
+CRVO.US,D,20180815,000000,438.72,472.47,421.845,461.22,245.3333333456,0
+CRVO.US,D,20180816,000000,463.47,478.095,421.965,433.11,104.6666666719,0
+CRVO.US,D,20180817,000000,427.47,461.22,421.965,449.97,81.3333333374,0
+CRVO.US,D,20180820,000000,463.47,463.47,425.19,437.37,57.3333333362,0
+CRVO.US,D,20180821,000000,427.47,449.97,405.435,438.72,257.3333333462,0
+CRVO.US,D,20180822,000000,451.11,472.47,406.11,425.34,494.0000000247,0
+CRVO.US,D,20180823,000000,427.47,444.345,427.47,435.36,30.6666666682,0
+CRVO.US,D,20180824,000000,438.72,463.47,405.48,447.84,235.3333333451,0
+CRVO.US,D,20180827,000000,428.595,448.86,416.91,427.47,36.6666666685,0
+CRVO.US,D,20180828,000000,428.595,448.17,416.22,438.72,48.0000000024,0
+CRVO.US,D,20180829,000000,440.97,444.345,404.97,431.97,118.0000000059,0
+CRVO.US,D,20180830,000000,431.97,431.97,410.37,427.365,34.6666666684,0
+CRVO.US,D,20180831,000000,416.22,431.97,404.97,425.22,52.6666666693,0
+CRVO.US,D,20180904,000000,421.845,429.72,405.09,429.72,22.0000000011,0
+CRVO.US,D,20180905,000000,405.09,431.97,404.97,427.47,135.3333333401,0
+CRVO.US,D,20180906,000000,429.72,429.72,416.22,429.72,28.6666666681,0
+CRVO.US,D,20180907,000000,431.97,446.61,416.22,444.345,84.6666666709,0
+CRVO.US,D,20180910,000000,443.22,467.97,416.22,462.57,230.6666666782,0
+CRVO.US,D,20180911,000000,467.97,539.97,451.11,536.595,779.3333333723,0
+CRVO.US,D,20180912,000000,573.72,761.55,529.5,607.47,4478.6666668906,0
+CRVO.US,D,20180913,000000,563.595,563.595,483.72,494.97,685.3333333676,0
+CRVO.US,D,20180914,000000,548.97,548.97,483.72,494.97,177.3333333422,0
+CRVO.US,D,20180917,000000,506.22,562.245,483.72,535.59,182.0000000091,0
+CRVO.US,D,20180918,000000,562.35,562.35,478.44,517.47,190.0000000095,0
+CRVO.US,D,20180919,000000,515.22,551.22,461.22,491.385,342.0000000171,0
+CRVO.US,D,20180920,000000,505.56,536.595,466.86,489.015,108.6666666721,0
+CRVO.US,D,20180921,000000,515.22,528.72,472.47,476.64,164.6666666749,0
+CRVO.US,D,20180924,000000,491.61,517.47,477.465,511.86,88.6666666711,0
+CRVO.US,D,20180925,000000,521.07,539.97,439.965,460.89,346.666666684,0
+CRVO.US,D,20180926,000000,427.47,468.87,427.47,453.795,72.6666666703,0
+CRVO.US,D,20180927,000000,460.32,492.72,452.34,461.22,176.6666666755,0
+CRVO.US,D,20180928,000000,517.47,519.51,472.47,485.64,195.3333333431,0
+CRVO.US,D,20181001,000000,509.595,509.595,396.54,451.77,228.0000000114,0
+CRVO.US,D,20181002,000000,458.97,472.47,427.47,442.545,91.3333333379,0
+CRVO.US,D,20181003,000000,458.745,483.72,453.465,482.49,67.3333333367,0
+CRVO.US,D,20181004,000000,481.47,482.37,438.72,449.97,188.6666666761,0
+CRVO.US,D,20181005,000000,470.22,483.615,438.72,449.97,58.6666666696,0
+CRVO.US,D,20181008,000000,461.22,461.22,441.54,460.095,94.6666666714,0
+CRVO.US,D,20181009,000000,494.97,494.97,438.72,438.72,39.3333333353,0
+CRVO.US,D,20181010,000000,438.72,476.295,404.97,404.97,100.000000005,0
+CRVO.US,D,20181011,000000,404.97,449.97,404.97,418.47,127.3333333397,0
+CRVO.US,D,20181012,000000,448.065,449.64,421.845,422.19,27.3333333347,0
+CRVO.US,D,20181015,000000,439.86,439.86,406.215,416.22,101.3333333384,0
+CRVO.US,D,20181016,000000,416.22,494.97,416.22,428.49,434.0000000217,0
+CRVO.US,D,20181017,000000,434.22,466.86,417.36,439.965,247.3333333457,0
+CRVO.US,D,20181018,000000,429.495,483.495,429.495,457.86,224.6666666779,0
+CRVO.US,D,20181019,000000,469.095,472.47,427.47,430.605,137.3333333402,0
+CRVO.US,D,20181022,000000,452.115,452.115,409.815,409.815,95.3333333381,0
+CRVO.US,D,20181023,000000,398.565,429.615,382.47,389.34,136.6666666735,0
+CRVO.US,D,20181024,000000,404.415,449.97,393.72,449.97,138.6666666736,0
+CRVO.US,D,20181025,000000,449.97,449.97,408.465,413.865,169.3333333418,0
+CRVO.US,D,20181026,000000,393.72,427.47,383.61,399.015,58.6666666696,0
+CRVO.US,D,20181029,000000,402.96,427.47,388.095,407.22,46.0000000023,0
+CRVO.US,D,20181030,000000,426.915,427.47,390.915,403.065,54.6666666694,0
+CRVO.US,D,20181031,000000,394.86,425.115,394.86,422.97,52.0000000026,0
+CRVO.US,D,20181101,000000,430.17,442.44,416.22,424.32,141.3333333404,0
+CRVO.US,D,20181102,000000,440.64,446.37,411.27,427.47,33.333333335,0
+CRVO.US,D,20181105,000000,448.065,455.37,418.935,420.045,107.3333333387,0
+CRVO.US,D,20181106,000000,438.84,444.345,416.22,416.34,53.333333336,0
+CRVO.US,D,20181107,000000,427.47,444.24,416.22,433.77,49.3333333358,0
+CRVO.US,D,20181108,000000,455.49,455.49,417.12,433.215,18.0000000009,0
+CRVO.US,D,20181109,000000,427.59,438.72,348.735,372.48,217.3333333442,0
+CRVO.US,D,20181112,000000,371.235,426.915,371.235,382.47,86.666666671,0
+CRVO.US,D,20181113,000000,401.61,416.01,348.735,371.91,214.6666666774,0
+CRVO.US,D,20181114,000000,402.72,410.715,349.53,361.335,182.6666666758,0
+CRVO.US,D,20181115,000000,397.89,397.89,348.735,365.61,292.6666666813,0
+CRVO.US,D,20181116,000000,365.61,392.82,338.04,354.585,161.3333333414,0
+CRVO.US,D,20181119,000000,371.235,371.235,326.235,326.34,231.3333333449,0
+CRVO.US,D,20181120,000000,326.235,359.985,315.09,326.235,242.6666666788,0
+CRVO.US,D,20181121,000000,326.235,334.44,315.09,326.34,211.3333333439,0
+CRVO.US,D,20181123,000000,331.86,348.735,331.86,337.935,40.000000002,0
+CRVO.US,D,20181126,000000,348.735,365.61,326.46,326.91,154.6666666744,0
+CRVO.US,D,20181127,000000,343.68,348.165,326.235,326.235,1133.33333339,0
+CRVO.US,D,20181128,000000,348.165,348.165,326.235,326.79,91.3333333379,0
+CRVO.US,D,20181129,000000,337.485,338.49,312.18,336.93,332.6666666833,0
+CRVO.US,D,20181130,000000,336.36,336.36,313.41,314.985,87.3333333377,0
+CRVO.US,D,20181203,000000,316.11,326.235,315.09,325.665,31.3333333349,0
+CRVO.US,D,20181204,000000,325.665,326.235,250.98,269.415,1071.3333333869,0
+CRVO.US,D,20181206,000000,260.985,290.565,260.985,269.985,117.3333333392,0
+CRVO.US,D,20181207,000000,286.86,286.86,264.36,267.18,78.0000000039,0
+CRVO.US,D,20181210,000000,301.485,301.485,224.985,225.09,480.6666666907,0
+CRVO.US,D,20181211,000000,224.985,247.485,208.23,241.98,530.0000000265,0
+CRVO.US,D,20181212,000000,236.235,264.36,213.75,237.915,421.3333333544,0
+CRVO.US,D,20181213,000000,247.485,262.11,223.86,224.985,1306.666666732,0
+CRVO.US,D,20181214,000000,258,280.5,198.75,214.5,9643.3333338155,0
+CRVO.US,D,20181217,000000,220.5,384.75,205.245,211.5,98409.333338254,0
+CRVO.US,D,20181218,000000,195,207.75,165,170.25,10370.666667185,0
+CRVO.US,D,20181219,000000,182.25,183,144.75,150,7820.000000391,0
+CRVO.US,D,20181220,000000,147,160.5,137.25,145.5,3578.0000001789,0
+CRVO.US,D,20181221,000000,146.25,155.25,146.25,153.75,2056.0000001028,0
+CRVO.US,D,20181224,000000,149.25,180,148.335,150.75,2161.3333334414,0
+CRVO.US,D,20181226,000000,150,166.44,150,150.75,1379.3333334023,0
+CRVO.US,D,20181227,000000,150,159,150,159,525.3333333596,0
+CRVO.US,D,20181228,000000,157.5,176.13,155.28,168.75,1084.6666667209,0
+CRVO.US,D,20181231,000000,168.75,176.25,147.75,149.25,1184.6666667259,0
+CRVO.US,D,20190102,000000,159,163.5,149.25,157.5,818.0000000409,0
+CRVO.US,D,20190103,000000,161.25,168.75,145.5,149.25,2808.0000001404,0
+CRVO.US,D,20190104,000000,145.5,179.25,145.5,167.25,8142.6666670738,0
+CRVO.US,D,20190107,000000,169.5,174.75,156.75,169.5,1118.0000000559,0
+CRVO.US,D,20190108,000000,169.5,170.25,147.757,170.25,1697.3333334182,0
+CRVO.US,D,20190109,000000,167.25,190.485,162.75,166.5,2217.3333334442,0
+CRVO.US,D,20190110,000000,168.75,176.235,164.25,172.5,459.3333333563,0
+CRVO.US,D,20190111,000000,173.25,173.25,166.5,170.25,813.333333374,0
+CRVO.US,D,20190114,000000,174,211.5,171,174,8889.3333337778,0
+CRVO.US,D,20190115,000000,177,177,161.25,175.5,1466.0000000733,0
+CRVO.US,D,20190116,000000,172.5,175.5,169.5,170.25,508.0000000254,0
+CRVO.US,D,20190117,000000,170.25,180,166.5,171,556.0000000278,0
+CRVO.US,D,20190118,000000,174,174.75,165.69,171.75,348.6666666841,0
+CRVO.US,D,20190122,000000,161.25,169.5,161.25,161.25,431.3333333549,0
+CRVO.US,D,20190123,000000,168,187.47,161.25,170.25,2683.3333334675,0
+CRVO.US,D,20190124,000000,174,174,166.65,173.25,241.3333333454,0
+CRVO.US,D,20190125,000000,167.25,178.23,167.25,169.5,237.3333333452,0
+CRVO.US,D,20190128,000000,165,165,161.25,162,286.666666681,0
+CRVO.US,D,20190129,000000,161.25,162,153.75,162,768.0000000384,0
+CRVO.US,D,20190130,000000,158.25,164.25,156.75,160.5,358.6666666846,0
+CRVO.US,D,20190131,000000,164.25,173.25,162.33,165,578.0000000289,0
+CRVO.US,D,20190201,000000,164.25,171,162.75,168.75,449.3333333558,0
+CRVO.US,D,20190204,000000,169.44,195,169.44,186,1502.6666667418,0
+CRVO.US,D,20190205,000000,192.75,192.75,177.75,187.5,242.6666666788,0
+CRVO.US,D,20190206,000000,187.5,195,181.5,186.75,526.0000000263,0
+CRVO.US,D,20190207,000000,180.75,187.5,179.25,182.25,492.0000000246,0
+CRVO.US,D,20190208,000000,179.25,186.75,179.25,186.75,295.3333333481,0
+CRVO.US,D,20190211,000000,183.75,183.75,168.75,168.75,418.6666666876,0
+CRVO.US,D,20190212,000000,175.5,180,169.5,171,754.0000000377,0
+CRVO.US,D,20190213,000000,176.25,196.185,174,188.25,848.0000000424,0
+CRVO.US,D,20190214,000000,182.235,193.5,181.5,181.5,379.3333333523,0
+CRVO.US,D,20190215,000000,181.5,193.5,181.5,184.5,313.333333349,0
+CRVO.US,D,20190219,000000,183.75,199.5,183.75,199.5,304.6666666819,0
+CRVO.US,D,20190220,000000,198.75,204,187.5,202.5,428.6666666881,0
+CRVO.US,D,20190221,000000,202.5,204.75,197.07,204.75,454.6666666894,0
+CRVO.US,D,20190222,000000,206.25,241.83,206.25,230.25,1410.0000000705,0
+CRVO.US,D,20190225,000000,230.25,244.215,225,232.5,1036.6666667185,0
+CRVO.US,D,20190226,000000,235.5,247.5,218.34,234.75,1068.6666667201,0
+CRVO.US,D,20190227,000000,237,284.4,227.25,273.75,5728.0000002864,0
+CRVO.US,D,20190228,000000,280.5,294.69,261,276,1979.3333334323,0
+CRVO.US,D,20190301,000000,276,276.75,261,264.75,856.0000000428,0
+CRVO.US,D,20190304,000000,274.5,274.5,255,255.75,549.3333333608,0
+CRVO.US,D,20190305,000000,257.25,285,257.25,285,913.333333379,0
+CRVO.US,D,20190306,000000,285,337.5,271.065,336.75,2685.3333334676,0
+CRVO.US,D,20190307,000000,372.75,552,345,525,14836.666667408,0
+CRVO.US,D,20190308,000000,785.25,825,345,375,24447.333334556,0
+CRVO.US,D,20190311,000000,375.75,423.75,303.75,348.75,11568.666667245,0
+CRVO.US,D,20190312,000000,324,396.75,313.5,365.25,4308.6666668821,0
+CRVO.US,D,20190313,000000,383.25,487.5,376.5,450,19432.000000972,0
+CRVO.US,D,20190314,000000,439.5,439.5,375,397.5,3654.0000001827,0
+CRVO.US,D,20190315,000000,382.5,416.25,352.5,361.5,2026.0000001013,0
+CRVO.US,D,20190318,000000,381,381,342.675,367.5,1969.3333334318,0
+CRVO.US,D,20190319,000000,362.25,362.25,341.25,352.5,2702.0000001351,0
+CRVO.US,D,20190320,000000,358.5,358.5,327,348.75,1328.6666667331,0
+CRVO.US,D,20190321,000000,339.75,372.75,339.75,366,632.6666666983,0
+CRVO.US,D,20190322,000000,363.75,366.39,344.25,352.5,402.6666666868,0
+CRVO.US,D,20190325,000000,348.75,356.25,337.5,337.5,452.0000000226,0
+CRVO.US,D,20190326,000000,338.25,346.98,315.72,324,976.0000000488,0
+CRVO.US,D,20190327,000000,318,329.25,300,303,984.0000000492,0
+CRVO.US,D,20190328,000000,301.5,308.25,264.57,290.25,1386.666666736,0
+CRVO.US,D,20190329,000000,290.25,299.43,276,278.25,754.6666667044,0
+CRVO.US,D,20190401,000000,276.75,278.25,267,273.75,792.6666667063,0
+CRVO.US,D,20190402,000000,276,301.5,276,297.75,1360.6666667347,0
+CRVO.US,D,20190403,000000,300,315,292.05,309,800.00000004,0
+CRVO.US,D,20190404,000000,305.25,311.235,285.75,310.5,374.0000000187,0
+CRVO.US,D,20190405,000000,303.75,306.66,270,276,1063.3333333865,0
+CRVO.US,D,20190408,000000,276,289.5,273.75,285,720.000000036,0
+CRVO.US,D,20190409,000000,285,285,271.5,279.75,216.6666666775,0
+CRVO.US,D,20190410,000000,275.25,276,254.25,256.5,460.6666666897,0
+CRVO.US,D,20190411,000000,254.25,264.48,254.25,256.5,149.3333333408,0
+CRVO.US,D,20190412,000000,258.75,262.485,250.995,257.25,470.0000000235,0
+CRVO.US,D,20190415,000000,257.25,257.25,230.25,243.75,444.0000000222,0
+CRVO.US,D,20190416,000000,242.25,242.25,226.5,240,303.3333333485,0
+CRVO.US,D,20190417,000000,238.5,249,228,248.25,454.6666666894,0
+CRVO.US,D,20190418,000000,253.5,255,229.5,234,307.3333333487,0
+CRVO.US,D,20190422,000000,236.25,236.25,213.285,227.25,584.6666666959,0
+CRVO.US,D,20190423,000000,224.25,224.25,207,207,170.6666666752,0
+CRVO.US,D,20190424,000000,206.25,224.25,206.25,219.75,344.0000000172,0
+CRVO.US,D,20190425,000000,220.5,253.5,211.5,253.5,1336.0000000668,0
+CRVO.US,D,20190426,000000,250.5,250.5,225.75,235.5,773.333333372,0
+CRVO.US,D,20190429,000000,229.5,234.36,216.75,217.5,362.0000000181,0
+CRVO.US,D,20190430,000000,221.25,223.5,212.25,222,482.6666666908,0
+CRVO.US,D,20190501,000000,222.75,235.5,219.72,231,647.3333333657,0
+CRVO.US,D,20190502,000000,234.75,486.75,230.25,442.5,170056.0000085,0
+CRVO.US,D,20190503,000000,363.75,379.5,330,344.25,31437.333334905,0
+CRVO.US,D,20190506,000000,337.5,352.5,316.095,339,3616.0000001808,0
+CRVO.US,D,20190507,000000,332.25,411,324,352.5,9596.0000004798,0
+CRVO.US,D,20190508,000000,348,362.25,337.5,339,2138.6666667736,0
+CRVO.US,D,20190509,000000,337.5,350.04,322.5,330,1781.3333334224,0
+CRVO.US,D,20190510,000000,327.75,329.475,300,322.5,1958.6666667646,0
+CRVO.US,D,20190513,000000,313.5,315.675,279.75,298.5,998.6666667166,0
+CRVO.US,D,20190514,000000,303.75,347.82,295.35,326.25,1615.3333334141,0
+CRVO.US,D,20190515,000000,319.5,356.25,315.75,339.75,1297.3333333982,0
+CRVO.US,D,20190516,000000,341.25,358.29,339,349.5,554.6666666944,0
+CRVO.US,D,20190517,000000,332.25,336,317.34,330,627.3333333647,0
+CRVO.US,D,20190520,000000,330,348.75,330,339.75,786.0000000393,0
+CRVO.US,D,20190521,000000,345,410.25,329.85,405,9156.6666671245,0
+CRVO.US,D,20190522,000000,393,408.735,349.59,363,3464.0000001732,0
+CRVO.US,D,20190523,000000,378.75,386.25,330,357.75,4016.6666668675,0
+CRVO.US,D,20190524,000000,315,315,262.5,274.5,6282.0000003141,0
+CRVO.US,D,20190528,000000,277.5,284.25,266.25,274.5,1842.6666667588,0
+CRVO.US,D,20190529,000000,280.5,280.5,257.595,262.5,1046.0000000523,0
+CRVO.US,D,20190530,000000,260.25,267.75,236.625,246,1898.0000000949,0
+CRVO.US,D,20190531,000000,240.75,247.5,232.965,242.25,662.0000000331,0
+CRVO.US,D,20190603,000000,247.5,268.5,217.5,218.25,2042.6666667688,0
+CRVO.US,D,20190604,000000,222.75,230.25,219.75,230.25,443.3333333555,0
+CRVO.US,D,20190605,000000,233.25,233.25,224.25,230.25,471.3333333569,0
+CRVO.US,D,20190606,000000,228,234.75,224.37,229.5,194.0000000097,0
+CRVO.US,D,20190607,000000,231,242.985,230.25,238.5,615.3333333641,0
+CRVO.US,D,20190610,000000,240.75,267.27,237.75,243.75,1265.3333333966,0
+CRVO.US,D,20190611,000000,240.525,243,228.75,236.25,382.6666666858,0
+CRVO.US,D,20190612,000000,236.25,236.25,228.75,235.5,235.3333333451,0
+CRVO.US,D,20190613,000000,237.75,250.98,232.245,236.25,693.333333368,0
+CRVO.US,D,20190614,000000,240,243.75,183.75,212.25,3988.6666668661,0
+CRVO.US,D,20190617,000000,202.5,231,201.075,218.25,506.0000000253,0
+CRVO.US,D,20190618,000000,218.25,230.34,210.75,225,672.0000000336,0
+CRVO.US,D,20190619,000000,220.86,235.5,220.5,225,1050.0000000525,0
+CRVO.US,D,20190620,000000,228.75,230.625,224.325,225.75,286.666666681,0
+CRVO.US,D,20190621,000000,225,243,221.445,222.75,636.6666666985,0
+CRVO.US,D,20190624,000000,224.25,232.5,219.75,219.75,435.3333333551,0
+CRVO.US,D,20190625,000000,220.08,240,215.25,217.5,1069.3333333868,0
+CRVO.US,D,20190626,000000,219,229.5,216,229.5,620.6666666977,0
+CRVO.US,D,20190627,000000,224.25,232.5,209.25,213.75,2054.6666667694,0
+CRVO.US,D,20190628,000000,212.25,218.25,212.25,213.75,134.0000000067,0
+CRVO.US,D,20190701,000000,213.75,217.92,210.75,211.5,264.0000000132,0
+CRVO.US,D,20190702,000000,212.25,214.935,175.47,177,3762.0000001881,0
+CRVO.US,D,20190703,000000,186,191.25,177.93,188.25,1168.6666667251,0
+CRVO.US,D,20190705,000000,187.5,187.5,183.75,183.75,273.333333347,0
+CRVO.US,D,20190708,000000,185.25,187.5,175.5,187.5,564.6666666949,0
+CRVO.US,D,20190709,000000,180,187.5,152.25,162.9,8813.333333774,0
+CRVO.US,D,20190710,000000,165,174.75,160.5,169.5,4265.3333335466,0
+CRVO.US,D,20190711,000000,167.25,168.75,161.25,163.5,608.6666666971,0
+CRVO.US,D,20190712,000000,162.75,169.5,159,163.5,3074.6666668204,0
+CRVO.US,D,20190715,000000,166.5,176.19,162,168,1748.0000000874,0
+CRVO.US,D,20190716,000000,166.5,179.25,162,171.75,994.0000000497,0
+CRVO.US,D,20190717,000000,172.5,180.75,168.09,180,2047.3333334357,0
+CRVO.US,D,20190718,000000,189,204,174,189,3124.0000001562,0
+CRVO.US,D,20190719,000000,189,194.25,180.75,189,1156.0000000578,0
+CRVO.US,D,20190722,000000,186,186,169.59,171,1019.3333333843,0
+CRVO.US,D,20190723,000000,188.25,198,150,162.75,10638.666667199,0
+CRVO.US,D,20190724,000000,156,174,153.75,167.25,1819.3333334243,0
+CRVO.US,D,20190725,000000,168.75,178.5,168.75,173.25,1054.6666667194,0
+CRVO.US,D,20190726,000000,170.25,171,162,163.5,762.0000000381,0
+CRVO.US,D,20190729,000000,163.5,179.25,163.5,171,800.00000004,0
+CRVO.US,D,20190730,000000,170.25,176.25,168.48,171,292.6666666813,0
+CRVO.US,D,20190731,000000,169.5,175.41,168.585,169.5,780.000000039,0
+CRVO.US,D,20190801,000000,171,175.5,169.5,171.75,372.6666666853,0
+CRVO.US,D,20190802,000000,174.75,174.75,163.5,168.75,344.6666666839,0
+CRVO.US,D,20190805,000000,163.71,165.39,153.75,160.875,380.6666666857,0
+CRVO.US,D,20190806,000000,163.5,165.54,158.25,160.5,110.0000000055,0
+CRVO.US,D,20190807,000000,162,162.75,158.25,162.75,96.0000000048,0
+CRVO.US,D,20190808,000000,162.75,167.25,158.25,162.75,338.6666666836,0
+CRVO.US,D,20190809,000000,164.25,164.79,157.5,161.25,672.0000000336,0
+CRVO.US,D,20190812,000000,157.5,160.68,153.75,155.25,331.3333333499,0
+CRVO.US,D,20190813,000000,154.875,157.5,150,156.75,596.6666666965,0
+CRVO.US,D,20190814,000000,157.5,157.5,148.5,153,585.3333333626,0
+CRVO.US,D,20190815,000000,151.26,152.25,145.5,149.25,394.6666666864,0
+CRVO.US,D,20190816,000000,147,155.25,144.75,153.75,756.6666667045,0
+CRVO.US,D,20190819,000000,153,164.25,150.75,161.25,798.0000000399,0
+CRVO.US,D,20190820,000000,157.5,157.5,145.5,150.75,526.666666693,0
+CRVO.US,D,20190821,000000,150,155.25,145.5,152.25,282.0000000141,0
+CRVO.US,D,20190822,000000,150.75,152.25,147,147,278.0000000139,0
+CRVO.US,D,20190823,000000,148.5,165,147.75,151.5,810.6666667072,0
+CRVO.US,D,20190826,000000,150.75,159.525,148.5,154.125,666.0000000333,0
+CRVO.US,D,20190827,000000,151.5,181.5,151.5,168,1792.6666667563,0
+CRVO.US,D,20190828,000000,168.75,169.095,158.25,159,401.3333333534,0
+CRVO.US,D,20190829,000000,159,159,146.25,147,688.6666667011,0
+CRVO.US,D,20190830,000000,147,153.75,144.75,147,967.3333333817,0
+CRVO.US,D,20190903,000000,145.59,153,142.5,146.535,388.6666666861,0
+CRVO.US,D,20190904,000000,144,150,138.75,142.5,577.3333333622,0
+CRVO.US,D,20190905,000000,141,144,138,141,131.3333333399,0
+CRVO.US,D,20190906,000000,141,150,141,145.5,94.0000000047,0
+CRVO.US,D,20190909,000000,144,144,137.25,138,408.6666666871,0
+CRVO.US,D,20190910,000000,140.25,156,140.25,153,833.333333375,0
+CRVO.US,D,20190911,000000,154.05,154.5,145.5,150,651.3333333659,0
+CRVO.US,D,20190912,000000,147.75,155.25,146.25,152.25,199.3333333433,0
+CRVO.US,D,20190913,000000,156.75,156.75,149.25,152.25,303.3333333485,0
+CRVO.US,D,20190916,000000,154.5,170.25,150.75,164.25,951.3333333809,0
+CRVO.US,D,20190917,000000,161.25,164.625,152.25,152.25,395.3333333531,0
+CRVO.US,D,20190918,000000,152.25,165,151.5,155.25,862.6666667098,0
+CRVO.US,D,20190919,000000,153.75,159.75,153.75,159.75,466.66666669,0
+CRVO.US,D,20190920,000000,161.25,165,157.5,165,252.6666666793,0
+CRVO.US,D,20190923,000000,159.75,164.985,150.75,158.25,462.0000000231,0
+CRVO.US,D,20190924,000000,160.5,161.25,151.35,158.25,434.6666666884,0
+CRVO.US,D,20190925,000000,155.13,164.985,152.25,154.5,407.3333333537,0
+CRVO.US,D,20190926,000000,153,157.38,145.875,148.5,293.333333348,0
+CRVO.US,D,20190927,000000,148.5,153,142.507,148.5,488.0000000244,0
+CRVO.US,D,20190930,000000,143.94,144,138.75,138.75,336.0000000168,0
+CRVO.US,D,20191001,000000,138,144.75,138,141.375,80.000000004,0
+CRVO.US,D,20191002,000000,136.5,141,134.25,135.75,313.333333349,0
+CRVO.US,D,20191003,000000,138.75,141.75,137.25,141.75,162.0000000081,0
+CRVO.US,D,20191004,000000,141,141,134.25,134.25,234.6666666784,0
+CRVO.US,D,20191007,000000,135,140.992,135,135,106.666666672,0
+CRVO.US,D,20191008,000000,135.75,138.75,134.25,135,158.6666666746,0
+CRVO.US,D,20191009,000000,134.25,138.75,134.25,135,83.3333333375,0
+CRVO.US,D,20191010,000000,135.007,135.562,131.25,131.25,197.3333333432,0
+CRVO.US,D,20191011,000000,130.5,135,130.5,133.5,142.0000000071,0
+CRVO.US,D,20191014,000000,134.25,134.25,128.25,131.25,397.3333333532,0
+CRVO.US,D,20191015,000000,131.25,138,131.25,131.25,134.0000000067,0
+CRVO.US,D,20191016,000000,132,147.75,120,127.5,4198.0000002099,0
+CRVO.US,D,20191017,000000,120,120,98.25,105,4064.0000002032,0
+CRVO.US,D,20191018,000000,105,107.587,101.25,101.25,824.6666667079,0
+CRVO.US,D,20191021,000000,101.25,103.5,92.25,92.25,1016.0000000508,0
+CRVO.US,D,20191022,000000,96.75,97.5825,92.25,94.5,1604.6666667469,0
+CRVO.US,D,20191023,000000,95.25,98.4,93,97.5,812.0000000406,0
+CRVO.US,D,20191024,000000,96,96,87.75,87.75,1348.6666667341,0
+CRVO.US,D,20191025,000000,84.75,95.25,84.75,95.25,5837.3333336252,0
+CRVO.US,D,20191028,000000,103.5,103.5,78.75,81.7575,4672.6666669003,0
+CRVO.US,D,20191029,000000,78.75,78.75,44.9925,61.8825,10185.333333843,0
+CRVO.US,D,20191030,000000,60,60,42.8475,45,11385.333333903,0
+CRVO.US,D,20191031,000000,57,64.5,50.25,62.85,13680.000000684,0
+CRVO.US,D,20191101,000000,63.75,67.425,54,57,6222.6666669778,0
+CRVO.US,D,20191104,000000,58.275,58.275,47.25,48.7575,8668.6666671001,0
+CRVO.US,D,20191105,000000,50.25,53.0775,48.75,48.765,2692.0000001346,0
+CRVO.US,D,20191106,000000,57.375,57.7125,42.75,44.7525,7882.0000003941,0
+CRVO.US,D,20191107,000000,52.5,52.5,45.7725,50.736,2781.3333334724,0
+CRVO.US,D,20191108,000000,50.25,59.25,49.1025,57,4780.6666669057,0
+CRVO.US,D,20191111,000000,55.5,55.5,45.1575,46.515,6294.0000003147,0
+CRVO.US,D,20191112,000000,47.25,48,38.265,41.2575,4807.3333335737,0
+CRVO.US,D,20191113,000000,45,48.75,18.0375,18.675,92027.333337935,0
+CRVO.US,D,20191114,000000,18.975,18.975,17.2575,18.66,18152.000000908,0
+CRVO.US,D,20191115,000000,18.51,19.476,17.25,17.25,15905.333334129,0
+CRVO.US,D,20191118,000000,17.88,18.8475,15.825,16.875,16168.000000808,0
+CRVO.US,D,20191119,000000,18,18.45,16.125,16.5,85680.000004284,0
+CRVO.US,D,20191120,000000,28.5,37.125,24.3,27.6525,674010.66670037,0
+CRVO.US,D,20191121,000000,27.75,30,23.25,25.275,84550.666670894,0
+CRVO.US,D,20191122,000000,25.365,25.365,21,23.25,39460.66666864,0
+CRVO.US,D,20191125,000000,24.75,36,22.5,35.25,122878.00000614,0
+CRVO.US,D,20191126,000000,32.5875,39.75,25.875,26.8425,199222.66667663,0
+CRVO.US,D,20191127,000000,27.9,31.5,26.325,27.75,76216.666670477,0
+CRVO.US,D,20191129,000000,28.5,32.25,27.7725,30.6,66456.666669989,0
+CRVO.US,D,20191202,000000,32.4375,36.75,31.125,34.6875,93270.66667133,0
+CRVO.US,D,20191203,000000,35.25,36.375,32.25,33.75,43898.000002195,0
+CRVO.US,D,20191204,000000,33.75,40.3425,33.735,37.5,99191.333338293,0
+CRVO.US,D,20191205,000000,37.875,41.25,33.9075,35.25,68546.000003427,0
+CRVO.US,D,20191206,000000,37.5,37.5,30.75,34.875,46398.00000232,0
+CRVO.US,D,20191209,000000,35.25,35.835,32.625,35.25,30764.666668205,0
+CRVO.US,D,20191210,000000,35.2425,35.25,30.0225,32.5125,78950.666670614,0
+CRVO.US,D,20191211,000000,45.75,47.25,37.9125,42.72,311227.33334889,0
+CRVO.US,D,20191212,000000,30.15,35.2425,29.1,32.25,213558.66667734,0
+CRVO.US,D,20191213,000000,32.925,33,30,31.05,60184.000003009,0
+CRVO.US,D,20191216,000000,33,33,29.325,32.1825,50400.666669187,0
+CRVO.US,D,20191217,000000,31.29,32.25,30.294,30.7725,23901.333334528,0
+CRVO.US,D,20191218,000000,30.855,31.125,28.5,29.775,45116.666668922,0
+CRVO.US,D,20191219,000000,28.635,29.25,27.9,28.875,26562.666667995,0
+CRVO.US,D,20191220,000000,28.7925,34.425,28.41,33.7725,42072.000002104,0
+CRVO.US,D,20191223,000000,32.8125,32.85,30.0975,31.9875,21866.000001093,0
+CRVO.US,D,20191224,000000,30.7875,31.5,30.225,30.8415,8767.3333337717,0
+CRVO.US,D,20191226,000000,31.095,31.5,29.9925,30.5775,21022.000001051,0
+CRVO.US,D,20191227,000000,29.8125,30.675,28.5,30,38605.333335264,0
+CRVO.US,D,20191230,000000,28.95,31.2,28.95,30.75,33662.66666835,0
+CRVO.US,D,20191231,000000,30.8025,36.675,30.75,34.5525,140041.33334034,0
+CRVO.US,D,20200102,000000,35.955,36.75,33,34.5975,68724.000003436,0
+CRVO.US,D,20200103,000000,33.7425,34.125,32.25,32.9925,35121.333335089,0
+CRVO.US,D,20200106,000000,31.8825,33,31.5,32.655,33544.000001677,0
+CRVO.US,D,20200107,000000,33,41.0625,32.9925,38.25,214496.66667739,0
+CRVO.US,D,20200108,000000,37.17,37.5,33.75,35.1,56652.000002833,0
+CRVO.US,D,20200109,000000,35.25,36.6675,33.75,34.125,27020.000001351,0
+CRVO.US,D,20200110,000000,36,37.4625,34.8,36.36,51704.666669252,0
+CRVO.US,D,20200113,000000,36.3525,39.975,36,39.315,61597.333336413,0
+CRVO.US,D,20200114,000000,40.5,42.75,38.2275,38.925,84924.666670913,0
+CRVO.US,D,20200115,000000,38.9475,39.6675,34.665,36.525,51904.666669262,0
+CRVO.US,D,20200116,000000,35.625,38.2635,34.875,36.735,30493.333334858,0
+CRVO.US,D,20200117,000000,37.5375,39,36,37.875,38169.333335242,0
+CRVO.US,D,20200121,000000,38.25,39,36.45,37.6875,31544.666668244,0
+CRVO.US,D,20200122,000000,36.9375,38.46,34.65,36.6075,30678.000001534,0
+CRVO.US,D,20200123,000000,36,36.75,35.25,36.495,17526.000000876,0
+CRVO.US,D,20200124,000000,36.375,37.4775,33.975,35.697,22895.333334478,0
+CRVO.US,D,20200127,000000,35.25,36.75,33.0825,33.3,16204.00000081,0
+CRVO.US,D,20200128,000000,33.12,33.75,30.375,32.0475,25175.333334592,0
+CRVO.US,D,20200129,000000,32.76,34.125,32.2425,33.48,13351.333334001,0
+CRVO.US,D,20200130,000000,34.3575,34.3575,30.975,31.86,12035.333333935,0
+CRVO.US,D,20200131,000000,31.875,33.4425,31.5,32.505,10900.666667212,0
+CRVO.US,D,20200203,000000,31.5,32.3625,30.735,31.65,12510.000000625,0
+CRVO.US,D,20200204,000000,31.9575,32.25,30.675,31.635,11782.666667256,0
+CRVO.US,D,20200205,000000,32.25,33.375,31.125,32.9925,11062.66666722,0
+CRVO.US,D,20200206,000000,32.9925,36.75,32.445,35.625,34334.666668383,0
+CRVO.US,D,20200207,000000,36.75,37.5,33,33.075,35532.000001777,0
+CRVO.US,D,20200210,000000,33.075,33.075,31.125,32.19,20620.666667698,0
+CRVO.US,D,20200211,000000,33,33.375,32.25,33,13789.333334023,0
+CRVO.US,D,20200212,000000,33.0075,33.6,31.875,32.55,10862.000000543,0
+CRVO.US,D,20200213,000000,32.1,32.5275,31.3125,31.65,9706.0000004853,0
+CRVO.US,D,20200214,000000,31.5,31.8435,30,30.975,20562.666667695,0
+CRVO.US,D,20200218,000000,30.2625,30.9,29.415,29.7375,14234.666667378,0
+CRVO.US,D,20200219,000000,30,30,28.5,29.4075,13606.666667347,0
+CRVO.US,D,20200220,000000,29.25,33.1125,29.25,30.7125,16352.000000818,0
+CRVO.US,D,20200221,000000,30.375,31.3425,29.25,30.672,11010.666667217,0
+CRVO.US,D,20200224,000000,30,30.75,28.875,30.75,13912.000000696,0
+CRVO.US,D,20200225,000000,30,32.25,29.25,30.2475,15590.000000779,0
+CRVO.US,D,20200226,000000,30,30.375,28.125,28.575,18452.000000923,0
+CRVO.US,D,20200227,000000,28.5,28.7175,23.25,27,24099.333334538,0
+CRVO.US,D,20200228,000000,24.8325,32.055,23.625,30.915,31349.333334901,0
+CRVO.US,D,20200302,000000,32.1,32.25,29.25,31.275,18736.000000937,0
+CRVO.US,D,20200303,000000,31.275,39,30.7125,33.3375,110159.33333884,0
+CRVO.US,D,20200304,000000,32.4375,33.4425,30.75,31.275,25648.666667949,0
+CRVO.US,D,20200305,000000,30.9825,31.5,30,30.09,11472.66666724,0
+CRVO.US,D,20200306,000000,30.675,31.425,27.5475,29.955,15451.333334106,0
+CRVO.US,D,20200309,000000,27.9075,29.25,26.25,26.4225,16486.000000824,0
+CRVO.US,D,20200310,000000,28.05,28.05,24.75,25.65,10756.666667204,0
+CRVO.US,D,20200311,000000,26.4525,27.7425,24.75,25.755,15178.000000759,0
+CRVO.US,D,20200312,000000,24,24.75,21,21.9,17556.666667544,0
+CRVO.US,D,20200313,000000,23.25,26.25,21.2625,23.25,9736.6666671535,0
+CRVO.US,D,20200316,000000,22.5,22.5,19.2075,19.515,13718.000000686,0
+CRVO.US,D,20200317,000000,18.75,22.425,18.75,21.375,12142.666667274,0
+CRVO.US,D,20200318,000000,22.5,24,19.5,20.895,15622.000000781,0
+CRVO.US,D,20200319,000000,18.75,22.0125,18.75,20.7525,7057.3333336862,0
+CRVO.US,D,20200320,000000,21.2625,23.8125,20.625,22.125,11881.333333927,0
+CRVO.US,D,20200323,000000,22.5,27,22.2075,22.7925,8442.6666670888,0
+CRVO.US,D,20200324,000000,23.5575,24.225,21.9,22.53,12598.666667297,0
+CRVO.US,D,20200325,000000,23.25,23.625,21.0825,22.1325,13526.666667343,0
+CRVO.US,D,20200326,000000,21.9,22.875,21.4125,21.78,8914.0000004457,0
+CRVO.US,D,20200327,000000,22.6875,22.725,21.375,22.485,11300.000000565,0
+CRVO.US,D,20200330,000000,22.5,25.5,21.42,25.125,26444.000001322,0
+CRVO.US,D,20200331,000000,25.5,25.5075,22.5,23.745,9847.3333338257,0
+CRVO.US,D,20200401,000000,41.4675,55.125,35.4375,38.25,1656247.3334161,0
+CRVO.US,D,20200402,000000,40.845,40.95,29.1,30.75,222697.33334447,0
+CRVO.US,D,20200403,000000,28.4325,33.75,26.3325,32.2575,105327.3333386,0
+CRVO.US,D,20200406,000000,32.625,32.73,28.1325,30.735,55294.000002765,0
+CRVO.US,D,20200407,000000,28.86,30.9975,27.75,29.775,40604.00000203,0
+CRVO.US,D,20200408,000000,29.25,29.9925,28.14,29.61,26610.666667997,0
+CRVO.US,D,20200409,000000,28.5,30.45,28.425,29.925,37990.000001899,0
+CRVO.US,D,20200413,000000,30.75,35.25,30.075,32.025,53312.000002666,0
+CRVO.US,D,20200414,000000,33.75,37.9725,31.875,35.2875,86395.333337653,0
+CRVO.US,D,20200415,000000,35.505,36.75,32.325,34.5075,33897.333335028,0
+CRVO.US,D,20200416,000000,34.875,39,33.75,35.25,58925.33333628,0
+CRVO.US,D,20200417,000000,35.25,36.75,33.75,34.215,29227.333334795,0
+CRVO.US,D,20200420,000000,33.87,34.5,30.975,32.925,29556.666668144,0
+CRVO.US,D,20200421,000000,33.3,33.3,30.09,31.866,37809.333335224,0
+CRVO.US,D,20200422,000000,30.555,33.7125,30.555,33.2025,13299.333333998,0
+CRVO.US,D,20200423,000000,32.3475,33.7425,31.935,32.2575,15180.000000759,0
+CRVO.US,D,20200424,000000,33,34.6875,32.25,33,15135.33333409,0
+CRVO.US,D,20200427,000000,49.5,50.34,36.375,37.6425,433321.333355,0
+CRVO.US,D,20200428,000000,41.25,41.3625,35.625,38.7975,64934.666669913,0
+CRVO.US,D,20200429,000000,37.0125,39,36.075,38.8875,38945.333335281,0
+CRVO.US,D,20200430,000000,38.25,38.625,36.9,37.725,22063.333334436,0
+CRVO.US,D,20200501,000000,37.5,39.75,36.8475,38.4,31987.333334933,0
+CRVO.US,D,20200504,000000,39,39.375,37.125,38.85,21301.333334398,0
+CRVO.US,D,20200505,000000,47.25,54.75,42.75,43.5,397732.66668655,0
+CRVO.US,D,20200506,000000,37.4625,40.485,36,38.1,128362.00000642,0
+CRVO.US,D,20200507,000000,38.985,45.7425,38.1,43.8675,83591.333337513,0
+CRVO.US,D,20200508,000000,43.875,45.93,42.2475,45.735,41988.666668766,0
+CRVO.US,D,20200511,000000,49.125,56.625,46.5,55.125,146728.00000734,0
+CRVO.US,D,20200512,000000,60,71.625,58.5,63.75,185365.3333426,0
+CRVO.US,D,20200513,000000,60.9525,64.4925,54,59.55,81034.000004052,0
+CRVO.US,D,20200514,000000,58.35,77.25,57,76.5,128851.33333978,0
+CRVO.US,D,20200515,000000,86.25,114.75,85.5,101.25,555162.00002776,0
+CRVO.US,D,20200518,000000,79.5,88.5,73.65,83.25,494485.33335806,0
+CRVO.US,D,20200519,000000,86.25,87.75,78.75,80.25,104475.33333856,0
+CRVO.US,D,20200520,000000,83.25,84,75,79.5,140165.33334034,0
+CRVO.US,D,20200521,000000,79.5,79.5,75.75,78,59045.333336286,0
+CRVO.US,D,20200522,000000,79.5,97.5,77.25,93,119812.66667266,0
+CRVO.US,D,20200526,000000,108,114,87,90.75,400819.33335337,0
+CRVO.US,D,20200527,000000,87.75,95.25,85.5,90.75,98865.333338277,0
+CRVO.US,D,20200528,000000,92.25,101.25,91.5,96.75,108402.66667209,0
+CRVO.US,D,20200529,000000,94.5,101.25,93.75,97.5,55115.333336089,0
+CRVO.US,D,20200601,000000,93.75,96.75,87.75,93,61615.333336414,0
+CRVO.US,D,20200602,000000,89.25,90,82.5,84.75,76140.000003807,0
+CRVO.US,D,20200603,000000,84.75,88.5,83.25,87,37030.000001851,0
+CRVO.US,D,20200604,000000,84,85.125,75,79.5,82584.000004129,0
+CRVO.US,D,20200605,000000,78,90,78,84,69575.333336812,0
+CRVO.US,D,20200608,000000,85.5,88.5,81,86.25,49302.666669132,0
+CRVO.US,D,20200609,000000,85.5,86.25,81,85.5,33483.333335007,0
+CRVO.US,D,20200610,000000,82.5,85.5,79.5,81,41970.000002098,0
+CRVO.US,D,20200611,000000,79.5,80.25,66,76.5,67481.333336707,0
+CRVO.US,D,20200612,000000,78,78,68.25,71.2575,58632.000002932,0
+CRVO.US,D,20200615,000000,68.25,75.75,63.75,73.7775,55304.000002765,0
+CRVO.US,D,20200616,000000,78,78.75,72.1875,72.75,25740.000001287,0
+CRVO.US,D,20200617,000000,77.25,77.25,72.75,75,42728.666668803,0
+CRVO.US,D,20200618,000000,78.75,84,76.5,81,45750.666668954,0
+CRVO.US,D,20200619,000000,82.5,82.5,76.5,76.5,39941.33333533,0
+CRVO.US,D,20200622,000000,80.25,81,75,75.75,27076.000001354,0
+CRVO.US,D,20200623,000000,75.75,78,72.75,75.75,28344.666668084,0
+CRVO.US,D,20200624,000000,75.75,76.125,71.325,74.97,26146.666667974,0
+CRVO.US,D,20200625,000000,72.15,75.75,70.5,73.5,19304.666667632,0
+CRVO.US,D,20200626,000000,75,75,72,74.655,22602.666667797,0
+CRVO.US,D,20200629,000000,75,75.75,72.0075,73.575,20990.000001049,0
+CRVO.US,D,20200630,000000,73.5,74.9175,72.525,73.125,10987.333333883,0
+CRVO.US,D,20200701,000000,73.995,74.25,68.25,71.25,21388.000001069,0
+CRVO.US,D,20200702,000000,71.25,71.985,68.25,71.49,15455.333334106,0
+CRVO.US,D,20200706,000000,71.475,71.475,67.5,68.25,23381.333334502,0
+CRVO.US,D,20200707,000000,72.75,72.7725,68.2875,69.045,69687.333336818,0
+CRVO.US,D,20200708,000000,67.5,69,65.25,66.0825,32168.000001608,0
+CRVO.US,D,20200709,000000,64.8,65.985,60.0225,62.25,38898.000001945,0
+CRVO.US,D,20200710,000000,61.125,67.5,60.42,67.125,27382.666668036,0
+CRVO.US,D,20200713,000000,69.75,69.75,65.325,65.4,20076.000001004,0
+CRVO.US,D,20200714,000000,66.33,67.5,61.5,66.1875,16846.000000842,0
+CRVO.US,D,20200715,000000,65.25,75,65.25,73.6425,39612.666668647,0
+CRVO.US,D,20200716,000000,73.9125,97.5,72.75,89.25,175086.00000875,0
+CRVO.US,D,20200717,000000,94.5,97.5,86.25,90,98191.333338243,0
+CRVO.US,D,20200720,000000,95.25,112.5,90.75,110.25,153301.333341,0
+CRVO.US,D,20200721,000000,118.5,120,98.25,112.5,143790.00000719,0
+CRVO.US,D,20200722,000000,105,110.25,99.75,105,49280.666669131,0
+CRVO.US,D,20200723,000000,103.5,108,97.5,99,32740.000001637,0
+CRVO.US,D,20200724,000000,96,100.425,84,99,45798.666668957,0
+CRVO.US,D,20200727,000000,85.5,93.75,81,85.5,96889.333338178,0
+CRVO.US,D,20200728,000000,81.75,84,76.5,80.25,43476.66666884,0
+CRVO.US,D,20200729,000000,79.5,89.25,78.75,86.25,35827.333335125,0
+CRVO.US,D,20200730,000000,86.25,91.5,84,89.25,37373.333335202,0
+CRVO.US,D,20200731,000000,87.75,89.25,84,86.25,23006.00000115,0
+CRVO.US,D,20200803,000000,86.25,86.25,78.75,81.75,24898.000001245,0
+CRVO.US,D,20200804,000000,80.25,86.25,80.25,85.5,15570.000000778,0
+CRVO.US,D,20200805,000000,86.25,90,84.75,86.25,21686.666667751,0
+CRVO.US,D,20200806,000000,84.75,87.75,82.5,84,17448.000000872,0
+CRVO.US,D,20200807,000000,82.5,85.5,76.5,82.5,22518.000001126,0
+CRVO.US,D,20200810,000000,81.75,84,80.25,82.5,17598.666667547,0
+CRVO.US,D,20200811,000000,82.5,87,80.25,81.75,26024.666667968,0
+CRVO.US,D,20200812,000000,82.5,84.75,80.25,81,20587.333334363,0
+CRVO.US,D,20200813,000000,81,81.75,78,78,15410.666667437,0
+CRVO.US,D,20200814,000000,77.25,81,77.25,81,11446.666667239,0
+CRVO.US,D,20200817,000000,81.75,83.25,79.5,81.75,15161.333334091,0
+CRVO.US,D,20200818,000000,82.125,84.375,81.75,82.5,11298.000000565,0
+CRVO.US,D,20200819,000000,81.75,86.25,81.75,84.75,16994.666667516,0
+CRVO.US,D,20200820,000000,84,86.25,82.5,84.75,12257.333333946,0
+CRVO.US,D,20200821,000000,84,85.5,81,83.25,12501.333333958,0
+CRVO.US,D,20200824,000000,85.5,85.5,77.25,78,24370.000001218,0
+CRVO.US,D,20200825,000000,77.25,81,77.25,78.75,12394.666667286,0
+CRVO.US,D,20200826,000000,78,79.5,75,77.25,11654.000000583,0
+CRVO.US,D,20200827,000000,78,78.75,70.05,72.255,30664.000001533,0
+CRVO.US,D,20200828,000000,69.4725,76.5,69.4725,74.25,14960.666667415,0
+CRVO.US,D,20200831,000000,74.325,74.925,71.34,73.4625,10749.333333871,0
+CRVO.US,D,20200901,000000,71.46,72.5925,66,68.25,37318.666668533,0
+CRVO.US,D,20200902,000000,74.9925,74.9925,67.5,69,26179.333334642,0
+CRVO.US,D,20200903,000000,67.5,68.9925,63.75,63.765,22206.00000111,0
+CRVO.US,D,20200904,000000,63.825,64.5,56.25,63.66,34420.000001721,0
+CRVO.US,D,20200908,000000,63.4575,63.66,56.25,58.8675,22291.333334448,0
+CRVO.US,D,20200909,000000,60,64.2,59.3775,63.8625,15081.333334087,0
+CRVO.US,D,20200910,000000,68.8425,69,61.5,62.6325,16821.333334174,0
+CRVO.US,D,20200911,000000,63,67.35,63,67.35,9893.333333828,0
+CRVO.US,D,20200914,000000,71.0175,73.5,66.75,73.1025,16818.000000841,0
+CRVO.US,D,20200915,000000,72,76.5,71.64,72.6,18116.666667572,0
+CRVO.US,D,20200916,000000,71.25,71.88,65.4375,67.6575,22089.333334438,0
+CRVO.US,D,20200917,000000,65.625,69,62.3625,68.46,19017.333334284,0
+CRVO.US,D,20200918,000000,69.675,69.7425,63.75,63.825,13940.666667364,0
+CRVO.US,D,20200921,000000,61.575,63.825,60.075,62.055,18779.333334272,0
+CRVO.US,D,20200922,000000,60.375,61.5,57.75,61.425,20809.333334374,0
+CRVO.US,D,20200923,000000,58.875,62.9925,58.5,60.75,11552.000000578,0
+CRVO.US,D,20200924,000000,60,62.625,56.907,59.6625,13512.000000676,0
+CRVO.US,D,20200925,000000,60.75,65.145,57.75,62.25,21001.333334383,0
+CRVO.US,D,20200928,000000,62.25,62.25,59.25,61.4475,14277.333334047,0
+CRVO.US,D,20200929,000000,60.39,65.1,59.25,63.2925,12360.000000618,0
+CRVO.US,D,20200930,000000,62.88,63.7125,61.5225,63.15,7051.3333336859,0
+CRVO.US,D,20201001,000000,63.75,63.75,60.75,61.5,7315.3333336991,0
+CRVO.US,D,20201002,000000,60.075,62.9925,60,62.01,10268.66666718,0
+CRVO.US,D,20201005,000000,62.25,65.1675,61.785,64.725,8236.0000004118,0
+CRVO.US,D,20201006,000000,66,71.175,64.59,67.275,20376.666667685,0
+CRVO.US,D,20201007,000000,69.75,70.5,67.5,69.5775,9275.3333337971,0
+CRVO.US,D,20201008,000000,69.78,69.825,67.5,69,5942.6666669638,0
+CRVO.US,D,20201009,000000,68.34,70.5,68.28,69.45,6207.3333336437,0
+CRVO.US,D,20201012,000000,68.9925,68.9925,63.93,66.7875,11371.333333902,0
+CRVO.US,D,20201013,000000,66,66,63.0075,63.675,8734.6666671034,0
+CRVO.US,D,20201014,000000,62.85,66.7425,60.45,61.455,14647.333334066,0
+CRVO.US,D,20201015,000000,61.455,63.885,60,61.875,11124.000000556,0
+CRVO.US,D,20201016,000000,63.75,63.75,62.25,63.255,6507.3333336587,0
+CRVO.US,D,20201019,000000,64.14,65.1375,63,63.75,6115.3333336391,0
+CRVO.US,D,20201020,000000,65.25,65.25,62.625,63.24,6431.3333336549,0
+CRVO.US,D,20201021,000000,64.065,64.35,60.375,62.25,5418.6666669376,0
+CRVO.US,D,20201022,000000,61.155,64.335,60.9675,63.69,6989.3333336828,0
+CRVO.US,D,20201023,000000,65.25,65.25,62.5425,65.2425,8966.666667115,0
+CRVO.US,D,20201026,000000,65.1,65.1,61.515,62.115,9352.0000004676,0
+CRVO.US,D,20201027,000000,62.25,64.3665,61.5,62.4525,3754.6666668544,0
+CRVO.US,D,20201028,000000,64.5,64.5,60.3075,60.885,3832.6666668583,0
+CRVO.US,D,20201029,000000,61.0425,62.985,60.3825,62.625,4291.3333335479,0
+CRVO.US,D,20201030,000000,61.5,62.2425,60,61.26,8680.000000434,0
+CRVO.US,D,20201102,000000,62.25,62.625,60.39,61.7175,4107.3333335387,0
+CRVO.US,D,20201103,000000,61.335,62.2425,60.12,61.635,5151.3333335909,0
+CRVO.US,D,20201104,000000,60,61.698,60,60.75,5735.3333336201,0
+CRVO.US,D,20201105,000000,61.1175,61.185,58.5,59.25,12318.666667283,0
+CRVO.US,D,20201106,000000,58.515,61.2075,57.975,60.75,10542.666667194,0
+CRVO.US,D,20201109,000000,61.5,61.5,54,56.1,29144.666668124,0
+CRVO.US,D,20201110,000000,54.075,60.75,47.9625,52.575,37402.00000187,0
+CRVO.US,D,20201111,000000,54.75,59.625,53.625,58.965,12984.000000649,0
+CRVO.US,D,20201112,000000,58.965,59.1675,56.625,58.425,9660.6666671497,0
+CRVO.US,D,20201113,000000,49.5,54,49.5,53.2425,26176.000001309,0
+CRVO.US,D,20201116,000000,51.93,51.93,48.0825,49.5,25508.666667942,0
+CRVO.US,D,20201117,000000,48,48.8475,45.9675,47.5425,23854.666667859,0
+CRVO.US,D,20201118,000000,48,50.9925,47.25,48.75,20730.000001037,0
+CRVO.US,D,20201119,000000,49.14,54,48.75,50.625,15533.33333411,0
+CRVO.US,D,20201120,000000,52.35,52.5,49.5075,51.75,12430.000000621,0
+CRVO.US,D,20201123,000000,51,54.63,51,54.4875,16156.000000808,0
+CRVO.US,D,20201124,000000,54.75,56.7675,51.75,52.5,14203.333334044,0
+CRVO.US,D,20201125,000000,55.5,58.5,51.0825,58.17,30812.666668207,0
+CRVO.US,D,20201127,000000,57.75,59.175,56.64,58.2525,10228.666667178,0
+CRVO.US,D,20201130,000000,58.875,58.875,54,57.1575,12488.000000624,0
+CRVO.US,D,20201201,000000,56.985,58.5075,55.131,56.25,10540.000000527,0
+CRVO.US,D,20201202,000000,56.25,57.3675,54.075,56.625,8057.3333337362,0
+CRVO.US,D,20201203,000000,57.0975,57.7425,55.5675,55.875,9410.6666671372,0
+CRVO.US,D,20201204,000000,55.875,71.25,54,60.51,90585.333337863,0
+CRVO.US,D,20201207,000000,60.75,62.235,56.625,57.975,15999.333334133,0
+CRVO.US,D,20201208,000000,57.75,57.75,55.7775,57.0075,12148.000000607,0
+CRVO.US,D,20201209,000000,57,59.2425,53.625,56.25,24934.666667913,0
+CRVO.US,D,20201210,000000,55.5,56.2425,54.3525,54.78,8728.6666671031,0
+CRVO.US,D,20201211,000000,55.4175,56.775,54.3975,55.5,6250.6666669792,0
+CRVO.US,D,20201214,000000,54.75,55.4925,52.5,53.25,9038.0000004519,0
+CRVO.US,D,20201215,000000,52.5075,54.405,50.25,53.25,11068.000000553,0
+CRVO.US,D,20201216,000000,54,54,49.8,53.1,8484.0000004242,0
+CRVO.US,D,20201217,000000,52.3875,54.2775,51,53.1675,11022.666667218,0
+CRVO.US,D,20201218,000000,54,54,51.375,51.885,6262.0000003131,0
+CRVO.US,D,20201221,000000,51.8775,52.5,51,51.5325,7345.3333337006,0
+CRVO.US,D,20201222,000000,51,55.41,50.7,53.25,17810.666667557,0
+CRVO.US,D,20201223,000000,55.5,56.25,52.575,55.5,16485.333334158,0
+CRVO.US,D,20201224,000000,57.75,58.4925,56.25,56.4,7141.3333336904,0
+CRVO.US,D,20201228,000000,57.735,60.66,57.09,59.25,17243.333334196,0
+CRVO.US,D,20201229,000000,61.455,62.1675,57.0075,57.0225,10005.333333834,0
+CRVO.US,D,20201230,000000,60,62.25,57.4575,60.24,15486.666667441,0
+CRVO.US,D,20201231,000000,62.925,63.675,59.3325,59.625,14480.000000724,0
+CRVO.US,D,20210104,000000,62.25,65.25,60.2325,63.3075,16608.666667497,0
+CRVO.US,D,20210105,000000,65.925,84,64.5075,78,106073.33333864,0
+CRVO.US,D,20210106,000000,78,78,68.325,70.5075,35700.000001785,0
+CRVO.US,D,20210107,000000,71.76,73.875,69,70.1775,15659.333334116,0
+CRVO.US,D,20210108,000000,70.5,73.5,65.4375,72.75,26636.666667998,0
+CRVO.US,D,20210111,000000,74.25,101.25,71.1675,97.5,243133.33334549,0
+CRVO.US,D,20210112,000000,96.75,108.75,78.75,83.25,118112.66667257,0
+CRVO.US,D,20210113,000000,91.5,97.5,85.5,93.75,56946.000002847,0
+CRVO.US,D,20210114,000000,93.75,93.75,85.5,87.75,34543.33333506,0
+CRVO.US,D,20210115,000000,85.5,87.75,83.25,84.75,27169.333334692,0
+CRVO.US,D,20210119,000000,81.75,81.75,75.75,78,48404.00000242,0
+CRVO.US,D,20210120,000000,78,93.75,78,80.25,62434.000003122,0
+CRVO.US,D,20210121,000000,86.1825,93.5175,79.5,87,67076.66667002,0
+CRVO.US,D,20210122,000000,87,93.75,84.75,92.25,54677.333336067,0
+CRVO.US,D,20210125,000000,98.25,103.5,93.075,97.5,63786.666669856,0
+CRVO.US,D,20210126,000000,101.175,101.25,91.5,95.25,28566.000001428,0
+CRVO.US,D,20210127,000000,91.5,95.1825,86.25,90,29836.000001492,0
+CRVO.US,D,20210128,000000,87.75,89.25,81,87,25018.666667918,0
+CRVO.US,D,20210129,000000,83.25,89.25,83.25,85.5,17301.333334198,0
+CRVO.US,D,20210201,000000,88.5,88.5,76.5,81.75,24598.666667897,0
+CRVO.US,D,20210202,000000,84,84.75,76.5,81.75,29919.333334829,0
+CRVO.US,D,20210203,000000,81.75,86.25,80.25,84,30052.666668169,0
+CRVO.US,D,20210204,000000,86.1075,96.75,84.75,92.25,52722.000002636,0
+CRVO.US,D,20210205,000000,94.5,104.13,90,96.75,114824.66667241,0
+CRVO.US,D,20210208,000000,99,114,95.25,111.75,140876.00000704,0
+CRVO.US,D,20210209,000000,113.902,115.5,101.25,111.75,70389.333336853,0
+CRVO.US,D,20210210,000000,115.5,115.5,96,105,42530.666668793,0
+CRVO.US,D,20210211,000000,108.75,108.75,98.25,100.5,61104.000003055,0
+CRVO.US,D,20210212,000000,81.75,101.25,81.75,93,994790.66671641,0
+CRVO.US,D,20210216,000000,111.75,133.5,110.25,127.5,1440558.6667387,0
+CRVO.US,D,20210217,000000,131.25,138.75,109.5,111.75,435172.66668843,0
+CRVO.US,D,20210218,000000,111.75,120,103.5,108,171570.66667525,0
+CRVO.US,D,20210219,000000,105.75,108.75,97.5,99,169131.33334179,0
+CRVO.US,D,20210222,000000,96.75,102,92.25,93,128523.33333976,0
+CRVO.US,D,20210223,000000,84.75,88.6425,72.0075,84,147445.33334071,0
+CRVO.US,D,20210224,000000,87.75,92.25,84.75,87,98497.333338258,0
+CRVO.US,D,20210225,000000,84.75,86.25,76.5,77.25,147226.66667403,0
+CRVO.US,D,20210226,000000,79.5,88.35,75,86.25,135982.66667347,0
+CRVO.US,D,20210301,000000,88.5,88.5,81,83.25,83283.333337497,0
+CRVO.US,D,20210302,000000,81,82.4175,78.75,79.5,75119.333337089,0
+CRVO.US,D,20210303,000000,78,79.875,75,76.5,82373.333337452,0
+CRVO.US,D,20210304,000000,74.34,74.85,64.5,67.215,129254.66667313,0
+CRVO.US,D,20210305,000000,66.3675,68.7675,58.5,67.125,74120.000003706,0
+CRVO.US,D,20210308,000000,69,70.845,64.515,64.59,41779.333335422,0
+CRVO.US,D,20210309,000000,67.6575,73.3425,66.75,71.175,55264.000002763,0
+CRVO.US,D,20210310,000000,74.775,78.375,69.0225,71.265,48504.000002425,0
+CRVO.US,D,20210311,000000,73.35,78.75,72.0825,76.5,47652.000002383,0
+CRVO.US,D,20210312,000000,74.25,77.25,72.18,75.75,32646.666668299,0
+CRVO.US,D,20210315,000000,78,81,75.75,79.5,51932.000002597,0
+CRVO.US,D,20210316,000000,79.5,79.5,72.9,76.5,38147.333335241,0
+CRVO.US,D,20210317,000000,74.0025,81,72.9,81,46368.000002318,0
+CRVO.US,D,20210318,000000,81,84,78,80.25,69024.000003451,0
+CRVO.US,D,20210319,000000,79.5,82.5,75.75,76.5,57305.333336199,0
+CRVO.US,D,20210322,000000,78.75,80.25,77.25,80.25,35484.666668441,0
+CRVO.US,D,20210323,000000,78,79.5,75.75,78.75,38944.666668614,0
+CRVO.US,D,20210324,000000,76.5,77.0625,67.5,68.4,56526.000002826,0
+CRVO.US,D,20210325,000000,70.35,73.4175,65.6715,71.7825,57407.333336204,0
+CRVO.US,D,20210326,000000,71.955,72.75,67.35,69,25378.666667936,0
+CRVO.US,D,20210329,000000,67.5,68.8275,63.9825,65.04,22354.000001118,0
+CRVO.US,D,20210330,000000,64.5,66.75,60.3825,65.28,25475.333334607,0
+CRVO.US,D,20210331,000000,65.25,69.75,64.7325,68.82,21822.000001091,0
+CRVO.US,D,20210401,000000,69,69.75,67.5525,69.1275,16975.333334182,0
+CRVO.US,D,20210405,000000,68.25,69,66,66.75,20728.000001036,0
+CRVO.US,D,20210406,000000,67.6725,67.875,63.9075,66,18108.666667572,0
+CRVO.US,D,20210407,000000,65.625,65.9775,64.2375,64.5,15444.666667439,0
+CRVO.US,D,20210408,000000,63.0825,66.75,63.06,66.75,15414.666667437,0
+CRVO.US,D,20210409,000000,63.915,65.2425,63.0375,63.225,20749.333334371,0
+CRVO.US,D,20210412,000000,60.975,62.115,58.905,59.0775,26423.333334654,0
+CRVO.US,D,20210413,000000,59.76,61.4925,55.5,57.165,26165.333334642,0
+CRVO.US,D,20210414,000000,56.25,59.04,55.62,55.875,21366.000001068,0
+CRVO.US,D,20210415,000000,56.25,58.4175,51.0825,52.125,22376.666667785,0
+CRVO.US,D,20210416,000000,49.5,54.285,47.25,53.025,39554.000001978,0
+CRVO.US,D,20210419,000000,52.5,53.025,49.2,49.5,20865.333334377,0
+CRVO.US,D,20210420,000000,49.65,52.155,48.795,49.2675,14438.000000722,0
+CRVO.US,D,20210421,000000,51,53.625,49.5075,52.5,12912.000000646,0
+CRVO.US,D,20210422,000000,54,56.2425,51.6825,53.31,12460.66666729,0
+CRVO.US,D,20210423,000000,53.25,55.7175,53.25,54.75,11102.000000555,0
+CRVO.US,D,20210426,000000,54.165,59.2425,54,58.95,22058.000001103,0
+CRVO.US,D,20210427,000000,60,60.7425,57.0075,57.8025,14965.333334082,0
+CRVO.US,D,20210428,000000,57.3225,60,57,58.875,11201.333333893,0
+CRVO.US,D,20210429,000000,59.25,59.61,57.75,58.8,10108.666667172,0
+CRVO.US,D,20210430,000000,57.78,58.5,55.1625,56.2875,15024.000000751,0
+CRVO.US,D,20210503,000000,56.25,57,54.135,54.525,12469.333333957,0
+CRVO.US,D,20210504,000000,54,54.525,51,52.92,17262.000000863,0
+CRVO.US,D,20210505,000000,53.25,54.06,50.25,50.4375,12161.333333941,0
+CRVO.US,D,20210506,000000,50.475,52.107,49.125,51.0375,24801.333334573,0
+CRVO.US,D,20210507,000000,50.025,52.4175,49.5,51.1725,12907.333333979,0
+CRVO.US,D,20210510,000000,53.0925,57.75,49.5,57.75,55210.666669427,0
+CRVO.US,D,20210511,000000,53.1675,53.1675,49.1475,50.7225,55710.666669452,0
+CRVO.US,D,20210512,000000,49.5,51.27,48.0375,48.5775,24949.333334581,0
+CRVO.US,D,20210513,000000,48,48.75,45.03,45.3375,19372.666667635,0
+CRVO.US,D,20210514,000000,46.5,49.5,45.075,47.085,31606.666668247,0
+CRVO.US,D,20210517,000000,46.575,47.925,44.625,46.395,25536.666667944,0
+CRVO.US,D,20210518,000000,46.44,58.5,46.125,56.1375,55322.000002766,0
+CRVO.US,D,20210519,000000,52.485,55.305,48.75,53.775,26496.000001325,0
+CRVO.US,D,20210520,000000,51.7575,53.985,51,51.4575,10967.333333882,0
+CRVO.US,D,20210521,000000,53.3625,53.6925,49.5525,51.9,20094.000001005,0
+CRVO.US,D,20210524,000000,51.75,51.75,48.825,48.825,9132.0000004566,0
+CRVO.US,D,20210525,000000,49.4775,50.625,48.0975,48.75,8706.0000004353,0
+CRVO.US,D,20210526,000000,49.065,51.75,48.75,51.195,8116.0000004058,0
+CRVO.US,D,20210527,000000,51,51.75,50.265,51.1125,9630.6666671482,0
+CRVO.US,D,20210528,000000,51.12,53.25,51.075,52.65,12606.666667297,0
+CRVO.US,D,20210601,000000,52.5,53.25,51.765,52.2825,6032.0000003016,0
+CRVO.US,D,20210602,000000,52.5,56.1675,52.5,54.375,28200.00000141,0
+CRVO.US,D,20210603,000000,54,55.125,53.085,53.2275,13721.333334019,0
+CRVO.US,D,20210604,000000,54,55.1475,53.25,54.1275,7212.6666670273,0
+CRVO.US,D,20210607,000000,53.25,59.235,53.25,57.42,40479.333335357,0
+CRVO.US,D,20210608,000000,57.375,58.5,56.25,57.885,13540.000000677,0
+CRVO.US,D,20210609,000000,58.5,62.625,57.75,57.9,28156.666668075,0
+CRVO.US,D,20210610,000000,57.75,62.46,57.75,58.965,19314.666667632,0
+CRVO.US,D,20210611,000000,60.6375,60.7425,58.5525,59.2125,11152.000000558,0
+CRVO.US,D,20210614,000000,58.6575,59.6625,57.0075,57.8775,16232.000000812,0
+CRVO.US,D,20210615,000000,57.75,57.8775,55.05,55.665,12165.333333942,0
+CRVO.US,D,20210616,000000,57,57,53.925,54.435,11100.666667222,0
+CRVO.US,D,20210617,000000,54.435,57.4125,54.435,55.5975,7856.0000003928,0
+CRVO.US,D,20210618,000000,56.1375,57.3225,53.625,53.6325,11217.333333894,0
+CRVO.US,D,20210621,000000,53.625,55.125,51.9,52.125,10898.666667212,0
+CRVO.US,D,20210622,000000,52.17,53.19,51.75,52.5,8920.6666671127,0
+CRVO.US,D,20210623,000000,52.5,61.5,52.5,61.275,32134.000001607,0
+CRVO.US,D,20210624,000000,59.625,60,58.125,59.175,12936.666667313,0
+CRVO.US,D,20210625,000000,60,60,54.075,57.09,23807.333334524,0
+CRVO.US,D,20210628,000000,57.735,59.25,56.7075,58.6275,16035.333334135,0
+CRVO.US,D,20210629,000000,57.9,58.875,56.6775,56.6775,11983.333333932,0
+CRVO.US,D,20210630,000000,60.7425,64.1325,53.37,54.75,149183.33334079,0
+CRVO.US,D,20210701,000000,54.225,54.75,51.825,53.85,27765.333334722,0
+CRVO.US,D,20210702,000000,52.14,53.04,48.84,51.15,29798.00000149,0
+CRVO.US,D,20210706,000000,51.525,57,50.2875,51,85775.333337622,0
+CRVO.US,D,20210707,000000,50.7,51.4725,48,48.3225,24237.333334545,0
+CRVO.US,D,20210708,000000,48.375,48.675,47.25,47.9625,14940.666667414,0
+CRVO.US,D,20210709,000000,47.625,48.75,47.625,48.5775,11041.333333885,0
+CRVO.US,D,20210712,000000,49.5,49.8675,47.25,48,9348.6666671341,0
+CRVO.US,D,20210713,000000,47.475,48,45.1125,45.5925,21880.666667761,0
+CRVO.US,D,20210714,000000,45.45,45.9,43.5,44.2725,23384.666667836,0
+CRVO.US,D,20210715,000000,42.75,44.2425,41.9925,42.8325,16615.333334164,0
+CRVO.US,D,20210716,000000,42,44.055,38.2425,42.6975,50074.000002504,0
+CRVO.US,D,20210719,000000,40.56,41.94,38.2575,39.855,20330.666667683,0
+CRVO.US,D,20210720,000000,39.7425,42.4425,39.675,41.5425,16160.666667475,0
+CRVO.US,D,20210721,000000,41.25,44.25,41.25,43.5,11391.333333903,0
+CRVO.US,D,20210722,000000,42.075,43.4625,41.415,42.75,11818.000000591,0
+CRVO.US,D,20210723,000000,42.6675,42.6675,40.5,40.875,11050.000000552,0
+CRVO.US,D,20210726,000000,41.25,41.85,40.245,40.83,13101.333333988,0
+CRVO.US,D,20210727,000000,40.5,40.8675,38.25,39.2175,13482.000000674,0
+CRVO.US,D,20210728,000000,39.075,42.525,39,41.9925,16436.666667488,0
+CRVO.US,D,20210729,000000,42.75,44.9925,40.9125,43.1175,24654.000001233,0
+CRVO.US,D,20210730,000000,43.095,44.25,41.265,41.265,11818.666667258,0
+CRVO.US,D,20210802,000000,41.925,42.135,40.7775,41.0775,7602.6666670468,0
+CRVO.US,D,20210803,000000,41.9625,43.335,41.265,41.805,18568.000000928,0
+CRVO.US,D,20210804,000000,41.625,43.05,40.5075,40.74,22664.6666678,0
+CRVO.US,D,20210805,000000,40.4925,41.4525,39.765,41.145,11975.333333932,0
+CRVO.US,D,20210806,000000,40.875,41.3025,40.125,40.5,7578.6666670456,0
+CRVO.US,D,20210809,000000,40.5,41.5425,39.8325,40.8975,11615.333333914,0
+CRVO.US,D,20210810,000000,41.2425,44.8425,40.5,42.6825,29676.000001484,0
+CRVO.US,D,20210811,000000,43.4775,43.9425,39.825,40.4325,31466.000001573,0
+CRVO.US,D,20210812,000000,41.25,41.61,39.1875,39.4275,17279.333334197,0
+CRVO.US,D,20210813,000000,39.75,39.7575,37.6875,38.1075,20434.666667688,0
+CRVO.US,D,20210816,000000,38.25,38.3625,36.225,36.8475,12946.000000647,0
+CRVO.US,D,20210817,000000,36.75,38.91,34.8,37.335,19101.333334288,0
+CRVO.US,D,20210818,000000,37.5,38.955,36.225,38.25,8370.6666670852,0
+CRVO.US,D,20210819,000000,36.75,38.985,36.375,36.525,21768.666667755,0
+CRVO.US,D,20210820,000000,36.75,38.19,36.375,37.8675,7089.3333336878,0
+CRVO.US,D,20210823,000000,36.75,40.98,36.75,40.4025,15372.000000769,0
+CRVO.US,D,20210824,000000,40.425,41.2125,39.06,40.8,7816.6666670575,0
+CRVO.US,D,20210825,000000,41.4375,41.4375,38.3325,39,11700.666667252,0
+CRVO.US,D,20210826,000000,39.3825,40.8,39.3,39.75,8064.6666670699,0
+CRVO.US,D,20210827,000000,39.525,41.9925,39.4575,41.2575,12280.000000614,0
+CRVO.US,D,20210830,000000,44.1375,46.485,41.325,45.465,62660.000003133,0
+CRVO.US,D,20210831,000000,45.0375,47.25,42.4275,44.2575,30001.333334833,0
+CRVO.US,D,20210901,000000,42.9,44.625,42.9,43.5525,11672.000000584,0
+CRVO.US,D,20210902,000000,44.5275,45.45,43.7175,43.9425,7032.0000003516,0
+CRVO.US,D,20210903,000000,43.92,43.92,42,42.585,11554.000000578,0
+CRVO.US,D,20210907,000000,42.1425,42.7425,40.5,41.0625,15869.333334127,0
+CRVO.US,D,20210908,000000,41.0625,41.25,39.15,40.05,13543.333334011,0
+CRVO.US,D,20210909,000000,39.75,41.25,39.75,40.425,16858.66666751,0
+CRVO.US,D,20210910,000000,40.5,42.7425,39.7575,41.25,33664.66666835,0
+CRVO.US,D,20210913,000000,40.635,41.25,39.6,40.2825,10584.000000529,0
+CRVO.US,D,20210914,000000,40.275,41.115,39.6825,40.2375,8295.3333337481,0
+CRVO.US,D,20210915,000000,39.7575,42.375,39,41.25,21419.333334404,0
+CRVO.US,D,20210916,000000,39.63,41.2425,39.63,40.365,7244.0000003622,0
+CRVO.US,D,20210917,000000,40.425,41.6325,38.7075,41.25,15366.666667435,0
+CRVO.US,D,20210920,000000,39.375,40.125,38.6325,39,10194.00000051,0
+CRVO.US,D,20210921,000000,38.2875,39.42,38.25,38.3025,7982.6666670658,0
+CRVO.US,D,20210922,000000,38.2875,38.7,37.59,38.625,5449.3333336058,0
+CRVO.US,D,20210923,000000,38.715,39,37.74,38.5875,10610.00000053,0
+CRVO.US,D,20210924,000000,38.5875,38.9475,37.5075,37.8675,6102.0000003051,0
+CRVO.US,D,20210927,000000,37.875,39.369,37.7025,39.075,9566.666667145,0
+CRVO.US,D,20210928,000000,38.775,39.15,37.125,37.7925,10522.000000526,0
+CRVO.US,D,20210929,000000,38.3925,38.475,36.825,37.4175,12052.666667269,0
+CRVO.US,D,20210930,000000,37.2975,38.655,36.9375,38.2275,9274.6666671304,0
+CRVO.US,D,20211001,000000,37.9425,38.91,37.875,38.25,6809.3333336738,0
+CRVO.US,D,20211004,000000,38.25,39.2625,37.5,38.25,14018.000000701,0
+CRVO.US,D,20211005,000000,37.425,38.595,37.125,37.5,9295.3333337981,0
+CRVO.US,D,20211006,000000,36.75,37.4175,35.2575,35.4075,10918.666667213,0
+CRVO.US,D,20211007,000000,35.4075,36.7425,35.4075,35.655,6996.0000003498,0
+CRVO.US,D,20211008,000000,36.3225,37.35,34.5,35.9775,11442.666667239,0
+CRVO.US,D,20211011,000000,35.25,36.0225,33.75,34.785,12190.000000609,0
+CRVO.US,D,20211012,000000,35.25,35.97,34.875,35.7675,7276.6666670305,0
+CRVO.US,D,20211013,000000,35.25,37.125,34.8825,36.405,5459.3333336063,0
+CRVO.US,D,20211014,000000,37.5,37.5,35.5575,36.4575,4926.0000002463,0
+CRVO.US,D,20211015,000000,37.4325,37.4325,35.6775,35.865,7759.3333337213,0
+CRVO.US,D,20211018,000000,35.055,35.9925,34.875,35.6175,5516.0000002758,0
+CRVO.US,D,20211019,000000,36,37.86,35.325,35.4525,20991.333334383,0
+CRVO.US,D,20211020,000000,35.7375,37.1175,35.2575,36.1575,8015.3333337341,0
+CRVO.US,D,20211021,000000,36,37.0425,35.4,35.4075,8709.3333337688,0
+CRVO.US,D,20211022,000000,35.475,35.4975,33.03,33.45,13824.666667358,0
+CRVO.US,D,20211025,000000,33.825,33.825,32.4825,33.1875,16808.00000084,0
+CRVO.US,D,20211026,000000,33.075,35.01,33.075,34.11,17300.666667532,0
+CRVO.US,D,20211027,000000,35.1,35.25,33.8625,34.05,14865.333334077,0
+CRVO.US,D,20211028,000000,34.5,35.46,33.81,34.3125,9146.0000004573,0
+CRVO.US,D,20211029,000000,33.75,34.5,32.88,34.0425,10696.666667201,0
+CRVO.US,D,20211101,000000,34.5675,35.6325,34.14,35.0475,12731.33333397,0
+CRVO.US,D,20211102,000000,34.8825,35.6625,34.5,35.235,6749.3333336708,0
+CRVO.US,D,20211103,000000,35.25,35.6175,34.575,35.0925,6894.0000003447,0
+CRVO.US,D,20211104,000000,35.22,35.5125,34.5,35.505,5349.3333336008,0
+CRVO.US,D,20211105,000000,35.52,35.52,33.75,33.825,10656.666667199,0
+CRVO.US,D,20211108,000000,33.975,34.4925,33.8625,34.2825,7649.3333337158,0
+CRVO.US,D,20211109,000000,33.8625,34.4175,33.15,33.375,8033.333333735,0
+CRVO.US,D,20211110,000000,33.3,33.375,31.65,32.5875,16525.33333416,0
+CRVO.US,D,20211111,000000,32.2725,32.5875,31.5675,31.665,9463.3333338065,0
+CRVO.US,D,20211112,000000,30.825,32.5875,30.75,32.055,11174.666667225,0
+CRVO.US,D,20211115,000000,31.665,32.3025,31.5,32.2275,8868.0000004434,0
+CRVO.US,D,20211116,000000,32.25,32.25,28.8075,30.45,29002.666668117,0
+CRVO.US,D,20211117,000000,29.325,30.96,28.875,29.4825,12800.666667307,0
+CRVO.US,D,20211118,000000,29.97,33.75,29.4825,30.09,45338.000002267,0
+CRVO.US,D,20211119,000000,29.9925,29.9925,28.5,29.1,17100.000000855,0
+CRVO.US,D,20211122,000000,29.2875,29.6025,26.175,26.625,19774.000000989,0
+CRVO.US,D,20211123,000000,27.75,29.175,26.625,28.35,16814.666667507,0
+CRVO.US,D,20211124,000000,28.1025,29.25,27.6,28.6575,6485.3333336576,0
+CRVO.US,D,20211126,000000,27.5175,31.5,27.5175,29.28,18056.000000903,0
+CRVO.US,D,20211129,000000,30,36.75,28.5675,30.225,172219.33334194,0
+CRVO.US,D,20211130,000000,30,30,27,27.7575,40080.666668671,0
+CRVO.US,D,20211201,000000,29.0775,29.625,27.225,27.225,18539.33333426,0
+CRVO.US,D,20211202,000000,27.225,30,26.3025,28.23,32524.000001626,0
+CRVO.US,D,20211203,000000,28.23,28.23,25.5075,26.2425,26057.333334636,0
+CRVO.US,D,20211206,000000,25.875,28.3275,25.5,27.5925,21520.666667743,0
+CRVO.US,D,20211207,000000,27.375,31.26,26.7375,29.175,49494.666669141,0
+CRVO.US,D,20211208,000000,29.4075,30.75,28.515,29.8875,11155.333333891,0
+CRVO.US,D,20211209,000000,30.12,32.2425,28.875,29.325,25887.333334628,0
+CRVO.US,D,20211210,000000,30,30.345,28.05,28.5825,10273.333333847,0
+CRVO.US,D,20211213,000000,27.84,29.25,27.195,27.5625,24823.333334574,0
+CRVO.US,D,20211214,000000,27.3375,27.975,26.325,27.0525,12656.666667299,0
+CRVO.US,D,20211215,000000,27.075,27.1875,25.5,26.5575,12204.00000061,0
+CRVO.US,D,20211216,000000,27,27.375,25.5,25.8,8976.0000004488,0
+CRVO.US,D,20211217,000000,26.55,27.405,25.71,26.775,9096.0000004548,0
+CRVO.US,D,20211220,000000,26.25,28.14,26.085,27.1425,9582.6666671458,0
+CRVO.US,D,20211221,000000,26.25,27.75,26.25,27.15,9685.3333338176,0
+CRVO.US,D,20211222,000000,26.25,34.5,26.1,30.3,21432.666667738,0
+CRVO.US,D,20211223,000000,29.91,30.495,28.125,29.175,13702.666667352,0
+CRVO.US,D,20211227,000000,27.015,29.22,27.015,27.09,9702.0000004851,0
+CRVO.US,D,20211228,000000,27,27.2325,24.5775,24.75,25032.666667918,0
+CRVO.US,D,20211229,000000,24.75,25.32,22.65,23.2575,26946.000001347,0
+CRVO.US,D,20211230,000000,23.4,24.75,22.725,22.9575,25316.666667932,0
+CRVO.US,D,20211231,000000,23.3025,23.6625,21.5775,22.875,29915.333334829,0
+CRVO.US,D,20220103,000000,22.875,24.75,22.875,24.75,14442.666667389,0
+CRVO.US,D,20220104,000000,25.35,25.5,24.2325,24.405,8334.0000004167,0
+CRVO.US,D,20220105,000000,24.75,25.5,23.25,23.3475,9132.6666671233,0
+CRVO.US,D,20220106,000000,23.4,23.985,22.35,22.6575,5226.0000002613,0
+CRVO.US,D,20220107,000000,22.6875,23.7525,22.5,22.515,5866.66666696,0
+CRVO.US,D,20220110,000000,23.0625,23.2275,21.45,22.0575,7708.0000003854,0
+CRVO.US,D,20220111,000000,21.75,24.36,21.75,22.2,25918.666667963,0
+CRVO.US,D,20220112,000000,21.465,23.475,21.465,21.9075,5893.333333628,0
+CRVO.US,D,20220113,000000,21.75,22.4175,20.3925,20.3925,12354.666667284,0
+CRVO.US,D,20220114,000000,20.9775,22.23,20.7,21.7875,5882.6666669608,0
+CRVO.US,D,20220118,000000,21.75,22.3125,19.7775,19.9575,7275.3333336971,0
+CRVO.US,D,20220119,000000,20.2575,20.9775,19.5,20.1375,7218.6666670276,0
+CRVO.US,D,20220120,000000,20.1,21.75,18.8625,19.275,6916.0000003458,0
+CRVO.US,D,20220121,000000,19.125,19.5,18.75,18.9675,8470.6666670902,0
+CRVO.US,D,20220124,000000,17.6625,18.75,16.6875,16.9125,17171.333334192,0
+CRVO.US,D,20220125,000000,17.25,20.25,17.25,19.86,13250.000000662,0
+CRVO.US,D,20220126,000000,19.5,20.25,18.75,19.1175,8282.6666670808,0
+CRVO.US,D,20220127,000000,18.7575,19.4925,17.25,18.1875,8847.3333337757,0
+CRVO.US,D,20220128,000000,18.375,18.7425,17.505,18.105,5090.0000002545,0
+CRVO.US,D,20220131,000000,19.3125,20.7885,18.7575,20.325,6549.3333336608,0
+CRVO.US,D,20220201,000000,20.7,22.755,20.025,22.095,10520.000000526,0
+CRVO.US,D,20220202,000000,23.1675,23.25,21,21.72,7048.0000003524,0
+CRVO.US,D,20220203,000000,19.665,21.735,19.35,20.1675,6770.0000003385,0
+CRVO.US,D,20220204,000000,18.825,20.925,18.75,19.92,3290.0000001645,0
+CRVO.US,D,20220207,000000,19.6875,22.485,19.6875,21.39,7920.000000396,0
+CRVO.US,D,20220208,000000,21.6,22.23,21,21.2325,4054.6666668694,0
+CRVO.US,D,20220209,000000,21.0075,22.4475,20.415,22.0425,10627.333333865,0
+CRVO.US,D,20220210,000000,21.375,22.425,21.0525,21.0525,6401.3333336534,0
+CRVO.US,D,20220211,000000,20.9175,22.3425,20.355,20.4375,4823.3333335745,0
+CRVO.US,D,20220214,000000,20.325,21.135,20.25,20.25,3564.0000001782,0
+CRVO.US,D,20220215,000000,21.2625,21.2625,19.29,20.3475,6760.6666670047,0
+CRVO.US,D,20220216,000000,20.8875,21.3,20.25,20.4825,4878.6666669106,0
+CRVO.US,D,20220217,000000,21,21,19.5,19.6125,4476.6666668905,0
+CRVO.US,D,20220218,000000,20.25,20.466,18.9,19.155,5958.6666669646,0
+CRVO.US,D,20220222,000000,18.75,19.5,15.24,17.6625,12704.666667302,0
+CRVO.US,D,20220223,000000,17.5875,18.3675,16.5,16.7025,5894.6666669614,0
+CRVO.US,D,20220224,000000,15.75,17.7525,15.225,17.295,9161.3333337914,0
+CRVO.US,D,20220225,000000,18.1575,18.1575,16.875,17.3325,8474.6666670904,0
+CRVO.US,D,20220228,000000,20.235,20.235,17.4375,17.565,6912.6666670123,0
+CRVO.US,D,20220301,000000,17.4825,21.6,17.2575,18.75,30210.00000151,0
+CRVO.US,D,20220302,000000,19.1625,21.5175,18.795,19.95,27520.666668043,0
+CRVO.US,D,20220303,000000,20.25,21.5775,18.75,20.1,19909.333334329,0
+CRVO.US,D,20220304,000000,19.185,20.1,18.075,18.525,12061.333333936,0
+CRVO.US,D,20220307,000000,17.9625,18.4425,16.875,16.875,11432.666667238,0
+CRVO.US,D,20220308,000000,17.25,17.835,15.87,17.0925,15152.666667424,0
+CRVO.US,D,20220309,000000,17.625,18.3,17.025,18,12854.000000643,0
+CRVO.US,D,20220310,000000,19.275,19.275,17.2575,17.9925,4992.0000002496,0
+CRVO.US,D,20220311,000000,18.3375,18.3375,17.2575,17.4525,3431.3333335049,0
+CRVO.US,D,20220314,000000,17.25,17.25,15.7575,16.1925,9860.6666671597,0
+CRVO.US,D,20220315,000000,16.14,16.5,15.7575,16.125,8868.6666671101,0
+CRVO.US,D,20220316,000000,16.9275,18.7425,16.5,18.375,9211.3333337939,0
+CRVO.US,D,20220317,000000,18.315,19.425,17.8275,19.425,6657.3333336662,0
+CRVO.US,D,20220318,000000,19.5,20.25,18.765,20.175,8008.0000004004,0
+CRVO.US,D,20220321,000000,20.25,20.25,18.375,19.2225,9702.0000004851,0
+CRVO.US,D,20220322,000000,18.99,20.25,18.66,19.56,8672.6666671003,0
+CRVO.US,D,20220323,000000,19.65,29.6925,18.9825,25.425,198345.33334325,0
+CRVO.US,D,20220324,000000,23.25,23.7675,20.1525,21.2925,60916.000003046,0
+CRVO.US,D,20220325,000000,21,21.6675,18.7875,20.1,16877.333334177,0
+CRVO.US,D,20220328,000000,19.59,20.25,18.825,19.0425,15222.000000761,0
+CRVO.US,D,20220329,000000,18.945,21.57,18.945,19.275,42652.000002133,0
+CRVO.US,D,20220330,000000,20.25,20.4,19.35,19.425,8147.3333337407,0
+CRVO.US,D,20220331,000000,18.84,19.5075,18.75,18.75,8488.0000004244,0
+CRVO.US,D,20220401,000000,19.5,19.5,18.2175,18.4125,7237.3333336952,0
+CRVO.US,D,20220404,000000,18.75,19.95,16.575,18.9,14984.666667416,0
+CRVO.US,D,20220405,000000,18.525,18.9,18.0225,18.5325,6559.3333336613,0
+CRVO.US,D,20220406,000000,18.4425,18.9,17.595,17.925,7275.3333336971,0
+CRVO.US,D,20220407,000000,18.75,18.75,17.4,18.3075,5310.6666669322,0
+CRVO.US,D,20220408,000000,18.195,18.3825,17.49,17.8725,3834.0000001917,0
+CRVO.US,D,20220411,000000,17.8725,18.75,17.4,18.1275,6315.3333336491,0
+CRVO.US,D,20220412,000000,17.625,23.0475,17.46,21.375,69566.666670145,0
+CRVO.US,D,20220413,000000,21.3375,21.75,19.515,20.0925,24084.000001204,0
+CRVO.US,D,20220414,000000,19.65,20.25,18.75,19.5075,9960.6666671647,0
+CRVO.US,D,20220418,000000,16.0425,16.2,12.45,12.8325,137104.66667352,0
+CRVO.US,D,20220419,000000,11.475,14.025,9.75,12.78,641760.00003209,0
+CRVO.US,D,20220420,000000,11.655,12.03,10.905,11.535,131966.0000066,0
+CRVO.US,D,20220421,000000,11.745,12.135,11.265,11.52,119489.33333931,0
+CRVO.US,D,20220422,000000,11.295,11.58,10.695,10.995,82117.333337439,0
+CRVO.US,D,20220425,000000,10.83,12.2731,10.716,11.52,117126.66667252,0
+CRVO.US,D,20220426,000000,11.61,11.745,10.545,10.665,116456.66667249,0
+CRVO.US,D,20220427,000000,10.515,10.515,8.5542,8.7,113283.333339,0
+CRVO.US,D,20220428,000000,8.85,9.135,7.65,8.49,138728.00000694,0
+CRVO.US,D,20220429,000000,8.445,9.72,7.845,9.27,174602.00000873,0
+CRVO.US,D,20220502,000000,9.255,10.98,8.55,10.44,190304.66667618,0
+CRVO.US,D,20220503,000000,10.5,11.295,9.99,10.68,223221.33334449,0
+CRVO.US,D,20220504,000000,10.56,11.025,9.78,10.845,62211.333336444,0
+CRVO.US,D,20220505,000000,10.635,10.95,9.945,10.47,133375.33334,0
+CRVO.US,D,20220506,000000,10.56,10.785,10.125,10.725,21380.666667736,0
+CRVO.US,D,20220509,000000,10.4391,10.575,10.14,10.185,64542.666669894,0
+CRVO.US,D,20220510,000000,10.215,10.95,9.975,10.65,59402.666669637,0
+CRVO.US,D,20220511,000000,10.41,10.845,9.36,9.525,133047.33333999,0
+CRVO.US,D,20220512,000000,9.6,10.29,9.51,10.065,67186.666670026,0
+CRVO.US,D,20220513,000000,10.095,11.295,9.84,11.295,30138.000001507,0
+CRVO.US,D,20220516,000000,11.295,12.645,11.295,12.195,23635.333334515,0
+CRVO.US,D,20220517,000000,12.36,12.645,11.7604,11.955,27011.333334684,0
+CRVO.US,D,20220518,000000,11.55,12.1798,11.1456,11.16,5445.3333336056,0
+CRVO.US,D,20220519,000000,11.2875,11.985,11.137,11.715,30801.333334873,0
+CRVO.US,D,20220520,000000,11.6115,11.925,11.175,11.715,6474.6666669904,0
+CRVO.US,D,20220523,000000,11.6925,12.3747,11.6925,12,24480.666667891,0
+CRVO.US,D,20220524,000000,11.775,11.8275,11.265,11.5087,4092.0000002046,0
+CRVO.US,D,20220525,000000,11.265,11.91,11.22,11.445,2073.333333437,0
+CRVO.US,D,20220526,000000,11.445,11.9848,11.2201,11.895,6572.0000003286,0
+CRVO.US,D,20220527,000000,11.895,12.8686,11.85,11.85,27209.333334694,0
+CRVO.US,D,20220531,000000,12.3,12.705,12.09,12.315,8416.6666670875,0
+CRVO.US,D,20220601,000000,12.255,13.275,11.595,11.625,70482.000003524,0
+CRVO.US,D,20220602,000000,12.705,12.705,11.925,12.18,2930.0000001465,0
+CRVO.US,D,20220603,000000,12.315,12.315,11.145,11.565,18053.333334236,0
+CRVO.US,D,20220606,000000,11.895,12,11.475,11.64,14182.000000709,0
+CRVO.US,D,20220607,000000,11.445,12.09,10.965,11.625,64632.666669898,0
+CRVO.US,D,20220608,000000,11.28,11.94,11.28,11.73,24072.66666787,0
+CRVO.US,D,20220609,000000,11.82,12,11.49,12,11218.000000561,0
+CRVO.US,D,20220610,000000,11.61,11.9998,11.16,11.955,3771.3333335219,0
+CRVO.US,D,20220613,000000,11.3076,11.745,10.6501,11.385,41986.666668766,0
+CRVO.US,D,20220614,000000,10.785,11.28,10.68,11.175,23118.000001156,0
+CRVO.US,D,20220615,000000,10.95,11.64,10.755,10.755,16143.33333414,0
+CRVO.US,D,20220616,000000,10.875,11.355,10.8336,11.085,29164.000001458,0
+CRVO.US,D,20220617,000000,10.95,11.88,10.89,11.88,40355.333335351,0
+CRVO.US,D,20220621,000000,11.64,11.865,11.07,11.85,63052.666669819,0
+CRVO.US,D,20220622,000000,11.295,11.94,11.235,11.55,37455.333335206,0
+CRVO.US,D,20220623,000000,12.24,12.24,10.545,10.695,30661.333334866,0
+CRVO.US,D,20220624,000000,10.62,10.86,10.32,10.365,19186.000000959,0
+CRVO.US,D,20220627,000000,10.26,11.22,10.2,10.77,39903.333335328,0
+CRVO.US,D,20220628,000000,10.65,10.77,10.2151,10.455,8978.6666671156,0
+CRVO.US,D,20220629,000000,10.26,10.44,9.84,10.2,19590.00000098,0
+CRVO.US,D,20220630,000000,9.99,10.0593,9.795,10.02,2442.0000001221,0
+CRVO.US,D,20220701,000000,9.8871,10.3498,9.8871,10.155,3071.3333334869,0
+CRVO.US,D,20220705,000000,10.215,10.74,10.215,10.56,7499.3333337083,0
+CRVO.US,D,20220706,000000,10.2001,10.875,10.2001,10.335,2913.333333479,0
+CRVO.US,D,20220707,000000,10.4401,11.22,10.44,10.995,15402.00000077,0
+CRVO.US,D,20220708,000000,10.77,12.465,10.77,11.955,25236.000001262,0
+CRVO.US,D,20220711,000000,11.685,11.94,11.265,11.82,1955.3333334311,0
+CRVO.US,D,20220712,000000,11.25,13.005,11.25,11.55,40246.666668679,0
+CRVO.US,D,20220713,000000,11.25,12,11.25,11.85,15626.000000781,0
+CRVO.US,D,20220714,000000,11.8158,12.075,11.7,11.8275,10988.666667216,0
+CRVO.US,D,20220715,000000,11.82,12.465,11.5552,11.745,35150.666668424,0
+CRVO.US,D,20220718,000000,12.045,12.75,11.88,12.06,31398.00000157,0
+CRVO.US,D,20220719,000000,12.375,12.8959,12.24,12.57,5371.3333336019,0
+CRVO.US,D,20220720,000000,12.5115,13.11,11.955,12.33,17140.000000857,0
+CRVO.US,D,20220721,000000,12.1201,13.0648,11.7,12.3,40282.666668681,0
+CRVO.US,D,20220722,000000,12.48,12.735,11.73,12.045,13800.666667357,0
+CRVO.US,D,20220725,000000,11.52,12.075,11.1,11.7,16039.333334135,0
+CRVO.US,D,20220726,000000,11.55,11.595,10.8286,10.845,8791.3333337729,0
+CRVO.US,D,20220727,000000,10.845,11.3187,10.575,10.635,15141.33333409,0
+CRVO.US,D,20220728,000000,10.4271,10.575,9.525,9.75,30069.333334837,0
+CRVO.US,D,20220729,000000,9.345,10.3648,9.27,9.68085,9450.6666671392,0
+CRVO.US,D,20220801,000000,9.63,10.1994,9.63,9.765,2920.6666668127,0
+CRVO.US,D,20220802,000000,9.645,10.1506,9.45,9.6819,6352.6666669843,0
+CRVO.US,D,20220803,000000,9.93,10.425,9.765,10.0498,21196.666667726,0
+CRVO.US,D,20220804,000000,10.665,11.6587,9.9759,10.515,44566.666668895,0
+CRVO.US,D,20220805,000000,10.8675,11.6991,10.5,10.755,35929.33333513,0
+CRVO.US,D,20220808,000000,11.145,11.55,10.6057,10.92,4529.3333335598,0
+CRVO.US,D,20220809,000000,10.8291,11.0175,10.35,10.365,3744.0000001872,0
+CRVO.US,D,20220810,000000,10.335,10.5,10.32,10.5,2056.0000001028,0
+CRVO.US,D,20220811,000000,10.29,11.085,10.29,10.425,26340.000001317,0
+CRVO.US,D,20220812,000000,10.635,11.04,10.29,10.29,6560.000000328,0
+CRVO.US,D,20220815,000000,10.485,10.5075,10.32,10.5,4639.3333335653,0
+CRVO.US,D,20220816,000000,11.625,11.625,10.35,10.35,28210.00000141,0
+CRVO.US,D,20220817,000000,10.35,11.1,10.095,10.68,33708.666668352,0
+CRVO.US,D,20220818,000000,10.23,10.5399,10.17,10.3798,3249.3333334958,0
+CRVO.US,D,20220819,000000,10.17,10.3725,9.795,9.975,4099.3333335383,0
+CRVO.US,D,20220822,000000,9.78,10.1104,9.6,9.84,3789.3333335228,0
+CRVO.US,D,20220823,000000,9.825,10.725,9.825,9.99,11136.000000557,0
+CRVO.US,D,20220824,000000,10.005,10.2753,9.825,10.125,3068.0000001534,0
+CRVO.US,D,20220825,000000,10.05,10.5,9.90975,10.1998,3217.3333334942,0
+CRVO.US,D,20220826,000000,10.0401,10.365,9.87,9.87,3890.0000001945,0
+CRVO.US,D,20220829,000000,10.14,10.41,9.915,9.96,5365.3333336016,0
+CRVO.US,D,20220830,000000,9.9,9.95265,9.79515,9.825,3372.0000001686,0
+CRVO.US,D,20220831,000000,9.885,10.1623,9.795,10.0498,1398.6666667366,0
+CRVO.US,D,20220901,000000,9.765,10.02,9.375,9.675,10218.666667178,0
+CRVO.US,D,20220902,000000,9.72,9.735,9.465,9.54,1300.000000065,0
+CRVO.US,D,20220906,000000,9.48,9.735,9.39,9.5025,2094.0000001047,0
+CRVO.US,D,20220907,000000,9.405,9.675,9.375,9.48555,2768.0000001384,0
+CRVO.US,D,20220908,000000,9.24,9.66,9.21,9.255,8950.6666671142,0
+CRVO.US,D,20220909,000000,9.345,10.1548,9.165,9.75,11206.666667227,0
+CRVO.US,D,20220912,000000,9.705,10.1752,9.405,9.405,10254.666667179,0
+CRVO.US,D,20220913,000000,9.3,9.39,9,9.15,3387.3333335027,0
+CRVO.US,D,20220914,000000,9.35145,9.78555,9.35145,9.45,2260.000000113,0
+CRVO.US,D,20220915,000000,9.405,9.405,9.405,9.405,340.6666666837,0
+CRVO.US,D,20220916,000000,9.255,9.45,9.255,9.45,921.3333333794,0
+CRVO.US,D,20220919,000000,9.075,9.075,8.91,8.91,2306.666666782,0
+CRVO.US,D,20220920,000000,9.042,9.042,8.55,8.55015,1696.6666667515,0
+CRVO.US,D,20220921,000000,8.54985,8.55,8.3325,8.4,4037.3333335352,0
+CRVO.US,D,20220922,000000,8.31,8.98785,8.1,8.64015,3888.0000001944,0
+CRVO.US,D,20220923,000000,8.7975,9.0267,8.325,8.48865,5778.0000002889,0
+CRVO.US,D,20220926,000000,8.265,8.718,8.16,8.2275,5087.3333335877,0
+CRVO.US,D,20220927,000000,8.14515,8.2428,8.145,8.1825,784.0000000392,0
+CRVO.US,D,20220928,000000,8.2152,8.25,8.13,8.25,2713.333333469,0
+CRVO.US,D,20220929,000000,8.2758,8.28,8.0565,8.07255,2028.6666667681,0
+CRVO.US,D,20220930,000000,7.99515,8.115,7.99515,8.025,1993.333333433,0
+CRVO.US,D,20221003,000000,7.91265,8.1,7.91265,8.1,4297.3333335482,0
+CRVO.US,D,20221004,000000,8.25,8.5875,8.19,8.49,1148.0000000574,0
+CRVO.US,D,20221005,000000,8.2425,8.475,8.1,8.46,1206.666666727,0
+CRVO.US,D,20221006,000000,8.69985,8.69985,8.1798,8.475,3504.0000001752,0
+CRVO.US,D,20221007,000000,8.4258,8.4258,8.41545,8.41545,1547.3333334107,0
+CRVO.US,D,20221010,000000,7.875,8.5125,7.875,8.5125,1526.666666743,0
+CRVO.US,D,20221011,000000,8.49,8.745,7.93515,8.025,4055.3333335361,0
+CRVO.US,D,20221012,000000,8.2725,8.2725,8.07,8.07,378.0000000189,0
+CRVO.US,D,20221013,000000,8.1207,8.685,8.1,8.685,882.0000000441,0
+CRVO.US,D,20221014,000000,8.7,8.7,8.19,8.19,898.6666667116,0
+CRVO.US,D,20221017,000000,8.1,8.74485,8.1,8.3175,3982.6666668658,0
+CRVO.US,D,20221018,000000,8.085,8.19,8.01,8.07,1922.6666667628,0
+CRVO.US,D,20221019,000000,7.995,8.07,7.8,7.8,2389.3333334528,0
+CRVO.US,D,20221020,000000,7.755,7.89,7.56,7.56,4227.3333335447,0
+CRVO.US,D,20221021,000000,7.56,7.78485,7.5225,7.5225,2946.0000001473,0
+CRVO.US,D,20221024,000000,7.5,7.79775,6.99,6.99,4411.3333335539,0
+CRVO.US,D,20221025,000000,7.14,7.53,7.14,7.425,10576.666667195,0
+CRVO.US,D,20221026,000000,7.5558,7.935,7.5558,7.935,1301.3333333984,0
+CRVO.US,D,20221027,000000,7.515,7.83,7.095,7.545,4163.3333335415,0
+CRVO.US,D,20221028,000000,7.695,8.01405,7.575,7.59,3682.0000001841,0
+CRVO.US,D,20221031,000000,7.74,7.875,7.2,7.2,7476.0000003738,0
+CRVO.US,D,20221101,000000,7.395,7.815,7.185,7.485,4516.6666668925,0
+CRVO.US,D,20221102,000000,7.42515,7.8762,7.2,7.3425,3894.6666668614,0
+CRVO.US,D,20221103,000000,7.395,7.4823,7.1586,7.4823,2723.3333334695,0
+CRVO.US,D,20221104,000000,7.5,7.62,7.4175,7.425,2774.0000001387,0
+CRVO.US,D,20221107,000000,7.335,7.77,7.2975,7.2975,3276.0000001638,0
+CRVO.US,D,20221108,000000,7.29,7.485,7.29,7.485,2550.6666667942,0
+CRVO.US,D,20221109,000000,7.485,7.485,7.155,7.155,1339.3333334003,0
+CRVO.US,D,20221110,000000,7.275,7.365,6.96,6.96,4817.3333335742,0
+CRVO.US,D,20221111,000000,7.155,7.2,6.975,7.035,2902.0000001451,0
+CRVO.US,D,20221114,000000,7.095,7.485,7.05825,7.485,8011.3333337339,0
+CRVO.US,D,20221115,000000,7.5,8.655,7.43115,8.55,14558.666667395,0
+CRVO.US,D,20221116,000000,9,9.3,8.625,9.2682,24782.000001239,0
+CRVO.US,D,20221117,000000,9.105,9.63,9.105,9.135,14808.00000074,0
+CRVO.US,D,20221118,000000,8.5014,9.27,8.5014,8.58,8493.333333758,0
+CRVO.US,D,20221121,000000,8.976,8.9925,8.78175,8.78175,2218.6666667776,0
+CRVO.US,D,20221122,000000,8.775,9.51,8.64,9.15,15025.333334085,0
+CRVO.US,D,20221123,000000,9.075,9.42105,8.85,8.955,1827.3333334247,0
+CRVO.US,D,20221125,000000,9.036,9.25485,9,9.25485,1172.6666667253,0
+CRVO.US,D,20221128,000000,8.58,9.18,8.58,8.66655,2254.6666667794,0
+CRVO.US,D,20221129,000000,8.985,8.985,8.655,8.655,972.0000000486,0
+CRVO.US,D,20221130,000000,8.7465,9.75,8.67,9.74985,23380.666667836,0
+CRVO.US,D,20221201,000000,9.45,9.45,9.18,9.21,2538.0000001269,0
+CRVO.US,D,20221202,000000,9.09,9.40065,9.045,9.15,1854.6666667594,0
+CRVO.US,D,20221205,000000,9.15,10.05,9.09,9.78015,13181.333333992,0
+CRVO.US,D,20221206,000000,9.78,9.78,9.375,9.39,9599.3333338133,0
+CRVO.US,D,20221207,000000,9.51,9.51,9.0828,9.285,3280.000000164,0
+CRVO.US,D,20221208,000000,9.27,9.735,9.27,9.729,862.6666667098,0
+CRVO.US,D,20221209,000000,9.705,9.705,9.12015,9.165,3237.3333334952,0
+CRVO.US,D,20221212,000000,9.33,9.35985,9.045,9.045,4062.0000002031,0
+CRVO.US,D,20221213,000000,9.735,9.735,9,9.3,5136.6666669235,0
+CRVO.US,D,20221214,000000,9.3,9.375,9,9.045,2329.3333334498,0
+CRVO.US,D,20221215,000000,9,9.465,9,9.09,7032.6666670183,0
+CRVO.US,D,20221216,000000,9.09,9.675,9.075,9.27,3844.6666668589,0
+CRVO.US,D,20221219,000000,9.66,9.66,8.7,8.7,7528.6666670431,0
+CRVO.US,D,20221220,000000,8.76,8.8086,8.625,8.8086,1912.0000000956,0
+CRVO.US,D,20221221,000000,8.685,8.84895,8.265,8.565,6094.6666669714,0
+CRVO.US,D,20221222,000000,8.65965,8.65965,8.41395,8.43615,6160.6666669747,0
+CRVO.US,D,20221223,000000,8.28,8.6325,8.28,8.4,2143.3333334405,0
+CRVO.US,D,20221227,000000,8.235,8.30655,7.92015,8.19765,2984.6666668159,0
+CRVO.US,D,20221228,000000,8.1,8.175,7.7625,7.8225,5935.3333336301,0
+CRVO.US,D,20221229,000000,8.025,8.025,7.24515,7.635,15434.000000772,0
+CRVO.US,D,20221230,000000,7.32,7.725,7.32,7.58595,9757.3333338212,0
+CRVO.US,D,20230103,000000,7.575,8.025,7.575,8.01675,5419.3333336043,0
+CRVO.US,D,20230104,000000,7.755,8.04,7.74,8.04,4975.3333335821,0
+CRVO.US,D,20230105,000000,8.00295,8.1,7.905,7.995,6677.3333336672,0
+CRVO.US,D,20230106,000000,7.995,8.36295,7.83,8.055,6641.3333336654,0
+CRVO.US,D,20230109,000000,7.995,8.5014,7.76625,8.4,9956.0000004978,0
+CRVO.US,D,20230110,000000,8.325,8.67,7.785,8.67,2591.3333334629,0
+CRVO.US,D,20230111,000000,8.325,8.79,8.22,8.625,3599.3333335133,0
+CRVO.US,D,20230112,000000,8.685,9.3225,8.625,8.88,9527.3333338097,0
+CRVO.US,D,20230113,000000,8.79,9.375,8.79,9.24,6776.0000003388,0
+CRVO.US,D,20230117,000000,9.33,9.645,9.225,9.5175,7072.0000003536,0
+CRVO.US,D,20230118,000000,9.69,10.125,9.03,9.075,15465.333334107,0
+CRVO.US,D,20230119,000000,9.6,9.89415,9.105,9.135,2876.6666668105,0
+CRVO.US,D,20230120,000000,9.3408,9.795,9.2325,9.72,7325.3333336996,0
+CRVO.US,D,20230123,000000,9.165,9.97485,9.06,9.37035,5750.0000002875,0
+CRVO.US,D,20230124,000000,9.375,9.555,8.67015,8.7,19849.333334326,0
+CRVO.US,D,20230125,000000,8.76,9.09,8.7,9.045,4725.3333335696,0
+CRVO.US,D,20230126,000000,9.225,9.225,8.805,9.045,3273.333333497,0
+CRVO.US,D,20230127,000000,8.86635,9.285,8.86635,9.285,4532.0000002266,0
+CRVO.US,D,20230130,000000,9.165,9.36,9.15,9.36,1976.0000000988,0
+CRVO.US,D,20230131,000000,9.48,10.125,9.48,9.87,8614.6666670974,0
+CRVO.US,D,20230201,000000,9.87,10.4394,9.87,9.9,11872.000000594,0
+CRVO.US,D,20230202,000000,9.87,10.17,9.17955,9.24,10232.666667178,0
+CRVO.US,D,20230203,000000,9.525,10.065,9.3075,9.315,5016.6666669175,0
+CRVO.US,D,20230206,000000,9.33,10.02,9.33,9.42,2238.0000001119,0
+CRVO.US,D,20230207,000000,9.33,9.63795,9.33,9.351,3696.6666668515,0
+CRVO.US,D,20230208,000000,9.36,9.6,9.225,9.225,2280.000000114,0
+CRVO.US,D,20230209,000000,9.42,9.46485,9.225,9.3831,5134.6666669234,0
+CRVO.US,D,20230210,000000,9.3807,9.87,9.3807,9.87,2106.0000001053,0
+CRVO.US,D,20230213,000000,9.675,9.765,9.30165,9.765,5869.3333336268,0
+CRVO.US,D,20230214,000000,9.7641,9.7641,9.405,9.6267,4362.6666668848,0
+CRVO.US,D,20230215,000000,9.45,9.82125,9.255,9.7038,7569.3333337118,0
+CRVO.US,D,20230216,000000,9.645,9.645,9.51,9.645,7411.3333337039,0
+CRVO.US,D,20230217,000000,9.465,9.75,8.865,9.00045,17222.666667528,0
+CRVO.US,D,20230221,000000,9.18,9.18,8.46,8.73,4777.3333335722,0
+CRVO.US,D,20230222,000000,8.73,8.93535,8.46,8.61,11030.000000551,0
+CRVO.US,D,20230223,000000,8.64,8.64,8.625,8.625,1066.0000000533,0
+CRVO.US,D,20230224,000000,8.625,9.0135,8.625,8.715,3710.0000001855,0
+CRVO.US,D,20230227,000000,8.715,8.805,8.595,8.7735,2359.3333334513,0
+CRVO.US,D,20230228,000000,8.79,8.85,8.43015,8.6196,3506.666666842,0
+CRVO.US,D,20230301,000000,8.745,8.82,8.6175,8.7,3115.3333334891,0
+CRVO.US,D,20230302,000000,8.565,9.315,8.565,9.315,9576.6666671455,0
+CRVO.US,D,20230303,000000,9.06,9.675,9.06,9.4461,5462.0000002731,0
+CRVO.US,D,20230306,000000,9.33,9.33,8.72415,9.105,1660.6666667497,0
+CRVO.US,D,20230307,000000,9.24,9.36,9.15,9.36,1929.3333334298,0
+CRVO.US,D,20230308,000000,8.85,9.18495,8.85,9.18495,424.6666666879,0
+CRVO.US,D,20230309,000000,8.85,8.88,8.85,8.88,509.3333333588,0
+CRVO.US,D,20230310,000000,8.925,9.12,8.91375,9.075,1366.0000000683,0
+CRVO.US,D,20230313,000000,8.865,8.865,8.64,8.715,1946.0000000973,0
+CRVO.US,D,20230314,000000,8.93535,9.09285,8.835,8.835,4880.000000244,0
+CRVO.US,D,20230315,000000,8.88,8.9226,8.73135,8.85,1362.0000000681,0
+CRVO.US,D,20230316,000000,8.865,9.10485,8.7375,8.865,1985.3333334326,0
+CRVO.US,D,20230317,000000,8.74875,9.09,8.74875,9.09,569.3333333618,0
+CRVO.US,D,20230320,000000,9,9.795,8.985,8.985,5038.6666669186,0
+CRVO.US,D,20230321,000000,8.715,9.4521,8.715,8.955,2506.0000001253,0
+CRVO.US,D,20230322,000000,8.91,9.3225,8.475,8.76,4476.0000002238,0
+CRVO.US,D,20230323,000000,8.47515,8.6775,8.475,8.475,2691.3333334679,0
+CRVO.US,D,20230324,000000,8.325,8.97,8.265,8.42925,1839.3333334253,0
+CRVO.US,D,20230327,000000,8.28,8.43,7.74,7.74,7740.000000387,0
+CRVO.US,D,20230328,000000,7.695,7.77,7.29,7.29,4609.3333335638,0
+CRVO.US,D,20230329,000000,7.29,7.725,7.14,7.39545,3242.0000001621,0
+CRVO.US,D,20230330,000000,7.575,7.755,6.3,6.45,14575.333334062,0
+CRVO.US,D,20230331,000000,6.345,6.60015,6.2211,6.225,17218.000000861,0
+CRVO.US,D,20230403,000000,6.15,6.21225,5.7,6.105,10270.66666718,0
+CRVO.US,D,20230404,000000,6.045,6.045,5.7,5.775,3648.6666668491,0
+CRVO.US,D,20230405,000000,5.73,6.12,5.73,5.88,2453.333333456,0
+CRVO.US,D,20230406,000000,5.82,5.865,5.73,5.73,2163.3333334415,0
+CRVO.US,D,20230410,000000,5.73,5.955,5.655,5.655,5611.3333336139,0
+CRVO.US,D,20230411,000000,5.82,6.3,5.82,6.21,3885.3333335276,0
+CRVO.US,D,20230412,000000,6.21,6.45,6.21,6.27,4324.0000002162,0
+CRVO.US,D,20230413,000000,6.36,6.56985,6.315,6.315,4247.3333335457,0
+CRVO.US,D,20230414,000000,6.45,6.6,6.315,6.4275,3990.0000001995,0
+CRVO.US,D,20230417,000000,6.6,7.1052,6.42,6.42,6217.3333336442,0
+CRVO.US,D,20230418,000000,6.9,6.915,6.72,6.8475,3994.0000001997,0
+CRVO.US,D,20230419,000000,6.54,7.04985,6.54,7.04985,1260.6666667297,0
+CRVO.US,D,20230420,000000,6.78,6.78,6.555,6.675,3193.333333493,0
+CRVO.US,D,20230421,000000,6.465,6.465,5.71515,6.1725,17636.666667548,0
+CRVO.US,D,20230424,000000,5.79,6.29985,5.79,6.08595,6158.6666669746,0
+CRVO.US,D,20230425,000000,6,6.0729,5.7,5.7,4333.33333355,0
+CRVO.US,D,20230426,000000,5.67,5.715,5.625,5.685,2697.3333334682,0
+CRVO.US,D,20230427,000000,5.8155,5.88,5.775,5.835,1290.0000000645,0
+CRVO.US,D,20230428,000000,5.85,5.85,5.562,5.76,2742.6666668038,0
+CRVO.US,D,20230501,000000,5.775,5.955,5.775,5.955,1786.666666756,0
+CRVO.US,D,20230502,000000,5.79,5.95875,5.79,5.955,781.3333333724,0
+CRVO.US,D,20230503,000000,5.91,5.91,5.6562,5.7,3044.0000001522,0
+CRVO.US,D,20230504,000000,5.7,5.7375,5.685,5.7,2385.3333334526,0
+CRVO.US,D,20230505,000000,5.715,5.715,5.475,5.715,2562.0000001281,0
+CRVO.US,D,20230508,000000,5.85,5.96715,5.685,5.715,7752.6666670543,0
+CRVO.US,D,20230509,000000,5.58,5.865,5.58,5.865,1845.3333334256,0
+CRVO.US,D,20230510,000000,5.835,6.15,5.835,6.1038,15092.000000755,0
+CRVO.US,D,20230511,000000,6,6.09,5.88945,5.88945,5188.0000002594,0
+CRVO.US,D,20230512,000000,5.82,6.3585,5.82,6.09015,6333.33333365,0
+CRVO.US,D,20230515,000000,6.15,6.27,5.925,5.955,13221.333333994,0
+CRVO.US,D,20230516,000000,5.955,5.955,5.58,5.75955,6926.0000003463,0
+CRVO.US,D,20230517,000000,5.745,5.745,5.58,5.7,2645.3333334656,0
+CRVO.US,D,20230518,000000,5.7,5.7858,5.7,5.775,1282.0000000641,0
+CRVO.US,D,20230519,000000,5.805,5.985,5.76,5.985,807.3333333737,0
+CRVO.US,D,20230522,000000,6.07335,6.3,5.9493,6.195,4965.3333335816,0
+CRVO.US,D,20230523,000000,6.2199,6.675,6.2199,6.3753,8343.3333337505,0
+CRVO.US,D,20230524,000000,6.43035,6.47625,6.1812,6.2925,3134.6666668234,0
+CRVO.US,D,20230525,000000,6.21,6.21,5.72295,6,2608.6666667971,0
+CRVO.US,D,20230526,000000,5.925,5.925,5.7396,5.79,3972.6666668653,0
+CRVO.US,D,20230530,000000,5.829,6.15,5.79,5.9025,2456.6666667895,0
+CRVO.US,D,20230531,000000,5.91,5.91015,5.58,5.81985,7447.3333337057,0
+CRVO.US,D,20230601,000000,5.595,5.715,5.325,5.715,10482.666667191,0
+CRVO.US,D,20230602,000000,5.7,5.715,5.61,5.6625,2334.6666667834,0
+CRVO.US,D,20230605,000000,5.685,5.685,5.445,5.52,4240.6666668787,0
+CRVO.US,D,20230606,000000,5.535,5.535,5.325,5.415,7656.6666670495,0
+CRVO.US,D,20230607,000000,5.42865,5.64,5.13,5.64,10084.000000504,0
+CRVO.US,D,20230608,000000,5.565,5.565,5.265,5.43,6586.0000003293,0
+CRVO.US,D,20230609,000000,5.355,5.49,5.25,5.265,3344.0000001672,0
+CRVO.US,D,20230612,000000,5.385,5.39985,5.19,5.37,5400.00000027,0
+CRVO.US,D,20230613,000000,5.22,5.355,5.22,5.2725,3537.3333335102,0
+CRVO.US,D,20230614,000000,5.205,5.4,5.175,5.4,6698.6666670016,0
+CRVO.US,D,20230615,000000,5.325,5.4,5.30565,5.4,2279.3333334473,0
+CRVO.US,D,20230616,000000,5.355,5.64,5.355,5.64,3246.666666829,0
+CRVO.US,D,20230620,000000,5.625,5.64,5.3571,5.64,6712.0000003356,0
+CRVO.US,D,20230621,000000,5.625,5.625,5.325,5.475,6966.666667015,0
+CRVO.US,D,20230622,000000,5.3925,5.3925,5.325,5.325,1218.6666667276,0
+CRVO.US,D,20230623,000000,5.325,5.445,5.22,5.295,1530.6666667432,0
+CRVO.US,D,20230626,000000,5.385,5.385,5.235,5.295,5133.33333359,0
+CRVO.US,D,20230627,000000,5.25,5.28,5.1,5.16,15170.000000758,0
+CRVO.US,D,20230628,000000,5.115,5.26875,5.1144,5.205,2683.3333334675,0
+CRVO.US,D,20230629,000000,5.1207,5.235,5.115,5.115,1252.0000000626,0
+CRVO.US,D,20230630,000000,5.13,5.16,5.01,5.01,11263.333333896,0
+CRVO.US,D,20230703,000000,4.965,5.00985,4.62,4.8,10496.666667191,0
+CRVO.US,D,20230705,000000,4.8,4.89,4.515,4.56,20986.000001049,0
+CRVO.US,D,20230706,000000,4.5,4.56,4.1433,4.2,13740.000000687,0
+CRVO.US,D,20230707,000000,4.14,4.365,4.14,4.335,3438.0000001719,0
+CRVO.US,D,20230710,000000,4.26,4.47015,4.26,4.335,2071.3333334369,0
+CRVO.US,D,20230711,000000,4.29,4.45485,4.29,4.38,2454.6666667894,0
+CRVO.US,D,20230712,000000,4.47,4.635,4.38,4.50015,10960.000000548,0
+CRVO.US,D,20230713,000000,4.56,4.635,4.56,4.635,1902.6666667618,0
+CRVO.US,D,20230714,000000,4.65,4.65,4.47,4.515,3579.3333335123,0
+CRVO.US,D,20230717,000000,4.431,4.668,4.431,4.50075,2636.6666667985,0
+CRVO.US,D,20230718,000000,4.78515,4.78875,4.485,4.605,2907.3333334787,0
+CRVO.US,D,20230719,000000,4.62,4.68135,4.53,4.59,2816.0000001408,0
+CRVO.US,D,20230720,000000,4.6125,4.67145,4.53,4.605,2628.6666667981,0
+CRVO.US,D,20230721,000000,4.785,4.78515,4.605,4.65,2200.00000011,0
+CRVO.US,D,20230724,000000,4.65,4.93485,4.65,4.905,8382.6666670858,0
+CRVO.US,D,20230725,000000,4.665,4.86,4.665,4.665,5864.6666669599,0
+CRVO.US,D,20230726,000000,4.68,4.74,4.68,4.725,1544.6666667439,0
+CRVO.US,D,20230727,000000,4.68,4.71,4.605,4.71,2544.0000001272,0
+CRVO.US,D,20230728,000000,4.71,4.8825,4.692,4.725,4844.6666669089,0
+CRVO.US,D,20230731,000000,4.695,4.86,4.665,4.665,4173.333333542,0
+CRVO.US,D,20230801,000000,4.575,4.8,4.575,4.785,3929.3333335298,0
+CRVO.US,D,20230802,000000,4.7175,4.86,4.665,4.665,3174.0000001587,0
+CRVO.US,D,20230803,000000,4.8825,4.8825,4.605,4.77,6850.0000003425,0
+CRVO.US,D,20230804,000000,4.86,5.085,4.65,4.65,6186.666666976,0
+CRVO.US,D,20230807,000000,4.62,4.785,4.62,4.755,3692.0000001846,0
+CRVO.US,D,20230808,000000,4.83,5.04,4.6059,4.8831,10884.000000544,0
+CRVO.US,D,20230809,000000,4.7394,4.89,4.665,4.71,3230.6666668282,0
+CRVO.US,D,20230810,000000,4.695,5.3175,4.62,5.265,15241.333334095,0
+CRVO.US,D,20230811,000000,5.175,5.355,5.175,5.205,7021.3333336844,0
+CRVO.US,D,20230814,000000,5.175,5.475,5.175,5.475,20474.66666769,0
+CRVO.US,D,20230815,000000,5.43,6.105,5.34,5.91,57293.333336198,0
+CRVO.US,D,20230816,000000,6.345,7.785,6.2475,6.6,234038.0000117,0
+CRVO.US,D,20230817,000000,13.5,14.37,7.4,7.59,1625000,0
+CRVO.US,D,20230818,000000,5.57,6.6,5.57,5.88,228000,0
+CRVO.US,D,20230821,000000,5.6,6.3,5.6,6.06,134996,0
+CRVO.US,D,20230822,000000,5.56,5.955,5.225,5.36,94131,0
+CRVO.US,D,20230823,000000,5.25,5.75,5.15,5.41,102987,0
+CRVO.US,D,20230824,000000,4.99,5.29,4.99,5.24,31488,0
+CRVO.US,D,20230825,000000,4.93,5.7,4.93,5.6,54757,0
+CRVO.US,D,20230828,000000,5.34,6.185,5.34,5.97,80014,0
+CRVO.US,D,20230829,000000,5.65,6.13,5.6,5.87,54552,0
+CRVO.US,D,20230830,000000,5.76,6.5529,5.76,6,64691,0
+CRVO.US,D,20230831,000000,5.96,6.3,5.88,5.92,32461,0
+CRVO.US,D,20230901,000000,5.77,5.94,5.77,5.79,21426,0
+CRVO.US,D,20230905,000000,5.85,5.91,4.95,4.98,35425,0
+CRVO.US,D,20230906,000000,4.98,4.98,4.49,4.52,21707,0
+CRVO.US,D,20230907,000000,4.98,5.9899,4.67,5.252,106873,0
+CRVO.US,D,20230908,000000,5.1,5.26,5.1,5.18,14635,0
+CRVO.US,D,20230911,000000,5.0715,5.35,5.0715,5.3,9617,0
+CRVO.US,D,20230912,000000,5.45,5.83,5.17,5.35,31470,0
+CRVO.US,D,20230913,000000,5.16,5.5301,5.15,5.15,25067,0
+CRVO.US,D,20230914,000000,5.36,5.48,4.9,4.9,21993,0
+CRVO.US,D,20230915,000000,5.1,5.47,4.9345,5.33,27580,0
+CRVO.US,D,20230918,000000,5.16,5.89,5.06,5.39,57675,0
+CRVO.US,D,20230919,000000,5.18,5.44,5.13,5.16,17205,0
+CRVO.US,D,20230920,000000,5.01,5.57,4.52,4.9,70002,0
+CRVO.US,D,20230921,000000,4.5501,5.1,4.55,4.62,37919,0
+CRVO.US,D,20230922,000000,4.61,4.7487,4.34,4.34,8990,0
+CRVO.US,D,20230925,000000,4.32,4.7182,4.28,4.28,27520,0
+CRVO.US,D,20230926,000000,4.5,4.88,4.5,4.632,66266,0
+CRVO.US,D,20230927,000000,4.755,5.095,4.51,4.65,12994,0
+CRVO.US,D,20230928,000000,4.45,4.7893,4.45,4.775,14635,0
+CRVO.US,D,20230929,000000,4.89,4.97,4.62,4.62,1908,0
+CRVO.US,D,20231002,000000,4.61,4.96,4.61,4.8332,9756,0
+CRVO.US,D,20231003,000000,4.91,5.0499,4.89,4.89,14193,0
+CRVO.US,D,20231004,000000,4.79,5.36,4.7,5.175,18452,0
+CRVO.US,D,20231005,000000,5.1866,5.55,5.1866,5.37,7245,0
+CRVO.US,D,20231006,000000,5.45,6.41,5.43,6.41,46161,0
+CRVO.US,D,20231009,000000,6.47,7.395,6.47,7.38,29859,0
+CRVO.US,D,20231010,000000,7.37,7.37,6.53,6.53,11236,0
+CRVO.US,D,20231011,000000,6.845,7.3499,6.7698,7.3,11431,0
+CRVO.US,D,20231012,000000,7.52,7.52,6.89,7.05,17614,0
+CRVO.US,D,20231013,000000,7.49,7.49,7.175,7.49,12668,0
+CRVO.US,D,20231016,000000,7.49,8.25,7.49,7.86,13938,0
+CRVO.US,D,20231017,000000,7.9019,9.2399,7.8955,8.67,16890,0
+CRVO.US,D,20231018,000000,8.9901,9.26,8.9901,9.25,7193,0
+CRVO.US,D,20231019,000000,9.11,9.2,8.7249,9.2,6239,0
+CRVO.US,D,20231020,000000,8.77,12.7792,8.575,11.205,47071,0
+CRVO.US,D,20231023,000000,11.38,11.78,10.25,10.5,30819,0
+CRVO.US,D,20231024,000000,10.62,10.62,10.2155,10.48,6542,0
+CRVO.US,D,20231025,000000,10.32,10.32,9.89,9.91,10113,0
+CRVO.US,D,20231026,000000,9.85,9.9,9.207,9.41,19571,0
+CRVO.US,D,20231027,000000,9.42,9.42,8.0801,8.48,9507,0
+CRVO.US,D,20231030,000000,9.11,9.19,8.59,8.59,7629,0
+CRVO.US,D,20231031,000000,8.53,9,8.43,8.65,4368,0
+CRVO.US,D,20231101,000000,9.06,9.06,8.605,8.94,6836,0
+CRVO.US,D,20231102,000000,8.57,8.72,8.4634,8.57,4478,0
+CRVO.US,D,20231103,000000,8.2,10.93,8.2,10.93,13798,0
+CRVO.US,D,20231106,000000,11,11.24,10.3801,11.02,13996,0
+CRVO.US,D,20231107,000000,11.02,11.1,9.2,10.6,22054,0
+CRVO.US,D,20231108,000000,10.0301,10.58,9.72,9.94,12471,0
+CRVO.US,D,20231109,000000,9.94,9.94,9.5001,9.93,3720,0
+CRVO.US,D,20231110,000000,9.4738,9.9,9.4738,9.85,3701,0
+CRVO.US,D,20231113,000000,10,10,9.6301,9.73,3628,0
+CRVO.US,D,20231114,000000,9.76,10.65,9.57,9.59,35940,0
+CRVO.US,D,20231115,000000,9.49,9.99,9.3233,9.89,14504,0
+CRVO.US,D,20231116,000000,10.125,10.35,9.7,9.86,5689,0
+CRVO.US,D,20231117,000000,9.69,10.19,9.69,9.87,4195,0
+CRVO.US,D,20231120,000000,9.73,10.075,9.73,9.82,13646,0
+CRVO.US,D,20231121,000000,9.8,10.39,9.77,9.8,11601,0
+CRVO.US,D,20231122,000000,9.99,10.015,9.7901,9.97,4365,0
+CRVO.US,D,20231124,000000,9.77,10.5,9.77,10.31,11477,0
+CRVO.US,D,20231127,000000,9.9,10.18,9.78,9.78,12527,0
+CRVO.US,D,20231128,000000,10,10.115,9.8244,9.9,4154,0
+CRVO.US,D,20231129,000000,9.92,10.2999,9.9,9.93,9134,0
+CRVO.US,D,20231130,000000,10.225,10.35,9.8,9.8,6886,0
+CRVO.US,D,20231201,000000,9.86,10.05,9.75,10,8512,0
+CRVO.US,D,20231204,000000,9.8,9.8,8.63,9.21,16396,0
+CRVO.US,D,20231205,000000,9.1457,9.15,8.935,8.935,4580,0
+CRVO.US,D,20231206,000000,8.49,9.4675,8.49,8.8,6611,0
+CRVO.US,D,20231207,000000,9,9.1573,8.81,8.81,2707,0
+CRVO.US,D,20231208,000000,8.82,9.5866,8.82,9.25,6557,0
+CRVO.US,D,20231211,000000,9.1715,9.3,9.02,9.035,2307,0
+CRVO.US,D,20231212,000000,9.21,9.21,9.05,9.05,2415,0
+CRVO.US,D,20231213,000000,8.87,9.0316,8.52,8.81,6908,0
+CRVO.US,D,20231214,000000,8.81,9.095,8.8,8.8,10683,0
+CRVO.US,D,20231215,000000,8.8,9.44,8.51,8.51,17614,0
+CRVO.US,D,20231218,000000,8.51,8.51,7.81,7.81,6025,0
+CRVO.US,D,20231219,000000,7.6,8.38,7.25,7.25,14139,0
+CRVO.US,D,20231220,000000,7.25,7.69,6.87,6.89,12908,0
+CRVO.US,D,20231221,000000,6.99,7.69,6.75,6.77,14738,0
+CRVO.US,D,20231222,000000,7.005,7.005,6.7,6.745,16505,0
+CRVO.US,D,20231226,000000,6.86,7.06,6.71,6.75,10294,0
+CRVO.US,D,20231227,000000,6.67,6.8,6.08,6.53,20703,0
+CRVO.US,D,20231228,000000,6.4999,6.7708,6.32,6.32,23581,0
+CRVO.US,D,20231229,000000,6.12,7.63,5.85,7.63,24801,0
+CRVO.US,D,20240102,000000,7.39,8,7.02,8,6822,0
+CRVO.US,D,20240103,000000,8,9.3198,8,8.5994,19025,0
+CRVO.US,D,20240104,000000,9.16,9.4,8.345,9.4,9570,0
+CRVO.US,D,20240105,000000,9.69,9.69,9.29,9.4,1824,0
+CRVO.US,D,20240108,000000,8.87,9.5,8.87,9.24,2996,0
+CRVO.US,D,20240109,000000,9.1409,9.45,9.1409,9.45,5253,0
+CRVO.US,D,20240110,000000,9.15,10.32,9.15,9.28,9716,0
+CRVO.US,D,20240111,000000,9.99,9.99,8.86,9.3959,11179,0
+CRVO.US,D,20240112,000000,9.889,9.889,8.7851,8.7851,4780,0
+CRVO.US,D,20240116,000000,9.19,9.275,9.06,9.1501,6814,0
+CRVO.US,D,20240117,000000,9.0984,9.1,8.94,9.06,7580,0
+CRVO.US,D,20240118,000000,8.99,9.1208,8.8237,9.1,5746,0
+CRVO.US,D,20240119,000000,9.301,9.301,9.15,9.3,8288,0
+CRVO.US,D,20240122,000000,9.0658,9.3,8.95,9.0001,18730,0
+CRVO.US,D,20240123,000000,8.8775,9.215,8.82,8.83,28031,0
+CRVO.US,D,20240124,000000,8.9,9.19,8.83,9.005,5078,0
+CRVO.US,D,20240125,000000,8.885,9.18,8.885,9.18,2375,0
+CRVO.US,D,20240126,000000,9,9.24,9,9.24,2284,0
+CRVO.US,D,20240129,000000,9.02,9.1585,8.2801,8.72,8518,0
+CRVO.US,D,20240130,000000,9.27,9.27,8.51,8.55,3022,0
+CRVO.US,D,20240131,000000,8.6,8.88,8.3,8.3403,5537,0
+CRVO.US,D,20240201,000000,8.735,8.735,8.063,8.15,11923,0
+CRVO.US,D,20240202,000000,8.5287,8.68,8.12,8.16,7756,0
+CRVO.US,D,20240205,000000,8.67,8.67,8.52,8.52,834,0
+CRVO.US,D,20240206,000000,8.34,8.75,8.34,8.39,8531,0
+CRVO.US,D,20240207,000000,8.87,9.47,8.8187,9.11,34050,0
+CRVO.US,D,20240208,000000,9.45,11.5,9.36,10.3,74583,0
+CRVO.US,D,20240209,000000,10.4,11.3199,10.3303,10.9899,6625,0
+CRVO.US,D,20240212,000000,11.65,14.6,11.4853,13.97,55729,0
+CRVO.US,D,20240213,000000,14.59,14.59,13.97,14.13,55870,0
+CRVO.US,D,20240214,000000,14.01,14.8,14.01,14.8,9749,0
+CRVO.US,D,20240215,000000,16.24,17.2,15.25,16.18,170777,0
+CRVO.US,D,20240216,000000,16.45,18.5,15,16.78,310090,0
+CRVO.US,D,20240220,000000,17,17,13.26,15.65,57377,0
+CRVO.US,D,20240221,000000,15.39,15.39,13.6101,14.5,33966,0
+CRVO.US,D,20240222,000000,14.11,16.15,13.6,13.94,29911,0
+CRVO.US,D,20240223,000000,13.82,16.5,13.07,13.7,42068,0
+CRVO.US,D,20240226,000000,13.7,14.38,12.26,12.83,44665,0
+CRVO.US,D,20240227,000000,12.35,13.5307,12.35,13.18,11115,0
+CRVO.US,D,20240228,000000,12.65,13,12.65,12.66,15756,0
+CRVO.US,D,20240229,000000,12.57,13.96,12.57,13.73,16871,0
+CRVO.US,D,20240301,000000,13.61,13.61,12.855,12.92,27197,0
+CRVO.US,D,20240304,000000,13.59,13.6194,11.9,12.7,53520,0
+CRVO.US,D,20240305,000000,12.5,13.72,11.9914,13,24326,0
+CRVO.US,D,20240306,000000,13.65,15.839,12.55,15.839,16835,0
+CRVO.US,D,20240307,000000,16.49,16.91,15.4285,16,21568,0
+CRVO.US,D,20240308,000000,15.97,17.5,15.5001,16.63,18306,0
+CRVO.US,D,20240311,000000,17.1,17.68,16.069,17.68,24242,0
+CRVO.US,D,20240312,000000,18.23,18.23,17,17.57,5763,0
+CRVO.US,D,20240313,000000,17.23,17.8976,16.8,16.99,7957,0
+CRVO.US,D,20240314,000000,16.8,16.8,16.5,16.519,4852,0
+CRVO.US,D,20240315,000000,16.01,18,15.94,18,26388,0
+CRVO.US,D,20240318,000000,18.54,22.96,18.0034,21.99,49402,0
+CRVO.US,D,20240319,000000,22.98,24.44,21,24.44,37824,0
+CRVO.US,D,20240320,000000,25.1,26.3789,23.7,25.93,44878,0
+CRVO.US,D,20240321,000000,25.2,25.2,21.74,22.48,34192,0
+CRVO.US,D,20240322,000000,22.98,23.1,20.9701,21.9,28403,0
+CRVO.US,D,20240325,000000,21.57,22.5437,20.3,21.08,35639,0
+CRVO.US,D,20240326,000000,21.6,21.7158,20.2501,20.79,6510,0
+CRVO.US,D,20240327,000000,20.5,21.025,16.2,19.62,24684,0
+CRVO.US,D,20240328,000000,22,24,21.5,23.3,55276,0
+CRVO.US,D,20240401,000000,21.56,24.2049,21.56,22.7,21521,0
+CRVO.US,D,20240402,000000,23.99,23.99,20.0001,22.16,22221,0
+CRVO.US,D,20240403,000000,21.22,22.4889,21.03,21.03,7284,0
+CRVO.US,D,20240404,000000,22.89,22.89,20.6201,21.64,7300,0
+CRVO.US,D,20240405,000000,21.25,21.7704,19.97,20.5,19784,0
+CRVO.US,D,20240408,000000,21.04,23.19,20.88,23.19,18916,0
+CRVO.US,D,20240409,000000,23,24.6,22.28,23.14,10271,0
+CRVO.US,D,20240410,000000,23.98,24.46,22.0595,24.46,14691,0
+CRVO.US,D,20240411,000000,25.79,25.79,23,25.2,20301,0
+CRVO.US,D,20240412,000000,24.09,25.2,22.7709,25.19,24304,0
+CRVO.US,D,20240415,000000,24.52,25.92,22,23.35,34718,0
+CRVO.US,D,20240416,000000,23.46,25.3274,23.02,24.85,9704,0
+CRVO.US,D,20240417,000000,24.98,25.45,24.1027,25,10702,0
+CRVO.US,D,20240418,000000,24.71,25.25,24.2098,25.25,5049,0
+CRVO.US,D,20240419,000000,25.38,25.38,23.455,24,11449,0
+CRVO.US,D,20240422,000000,24,24.97,22.19,23.89,35003,0
+CRVO.US,D,20240423,000000,24.0718,24.95,24,24.29,15734,0
+CRVO.US,D,20240424,000000,24.475,25.38,23.89,24.6,30121,0
+CRVO.US,D,20240425,000000,25,25,24.0097,24.99,26007,0
+CRVO.US,D,20240426,000000,24.44,25.5,23.82,23.82,31022,0
+CRVO.US,D,20240429,000000,23.62,25,23.62,24.73,10741,0
+CRVO.US,D,20240430,000000,23.96,24.62,23.31,24.29,28366,0
+CRVO.US,D,20240501,000000,24.34,25,24,24.17,20341,0
+CRVO.US,D,20240502,000000,24.17,24.69,23.8623,24.14,32103,0
+CRVO.US,D,20240503,000000,24.49,24.64,23.2731,24.06,38332,0
+CRVO.US,D,20240506,000000,24.25,25.39,23.9,24.33,62490,0
+CRVO.US,D,20240507,000000,24.05,25.29,24.02,24.4,24377,0
+CRVO.US,D,20240508,000000,23.95,25.08,23.8601,24.39,33037,0
+CRVO.US,D,20240509,000000,24.25,25.69,23.62,23.9,18865,0
+CRVO.US,D,20240510,000000,24.5499,24.82,23.35,24.66,13574,0
+CRVO.US,D,20240513,000000,24.48,24.905,24.05,24.45,19046,0
+CRVO.US,D,20240514,000000,24.0612,25.21,24.0612,24.7,19762,0
+CRVO.US,D,20240515,000000,25.67,25.67,24,24.72,23765,0
+CRVO.US,D,20240516,000000,24.33,25.6202,23.99,24.36,19935,0
+CRVO.US,D,20240517,000000,24.72,24.795,23.6878,24.09,20929,0
+CRVO.US,D,20240520,000000,24,24.3974,17.81,19.74,90442,0
+CRVO.US,D,20240521,000000,19.73,19.75,18.53,19.44,21284,0
+CRVO.US,D,20240522,000000,18.7619,19.79,18.7619,19.01,13089,0
+CRVO.US,D,20240523,000000,18.75,18.97,18,18.93,12895,0
+CRVO.US,D,20240524,000000,18.71,18.71,18,18.69,21899,0
+CRVO.US,D,20240528,000000,18.7,18.7,18.11,18.22,17666,0
+CRVO.US,D,20240529,000000,18.85,20.88,18,19.77,28468,0
+CRVO.US,D,20240530,000000,19.084,20.4025,19.084,19.69,17072,0
+CRVO.US,D,20240531,000000,19.55,19.99,18.65,18.94,7642,0
+CRVO.US,D,20240603,000000,20.5,20.5,19,19.66,17635,0
+CRVO.US,D,20240604,000000,19.2,19.8874,18.5,19.03,14289,0
+CRVO.US,D,20240605,000000,19.43,21.15,19.2,19.68,45750,0
+CRVO.US,D,20240606,000000,19.43,20,17.87,19.26,90299,0
+CRVO.US,D,20240607,000000,18.1,20.76,18.1,19.19,114984,0
+CRVO.US,D,20240610,000000,19.4,20.305,19.29,19.64,26853,0
+CRVO.US,D,20240611,000000,20.5,20.5,19.3601,19.81,24876,0
+CRVO.US,D,20240612,000000,20.24,20.3899,19.14,19.14,29073,0
+CRVO.US,D,20240613,000000,19.39,21.45,19.39,19.76,25537,0
+CRVO.US,D,20240614,000000,19.54,20.15,18.89,19.01,30258,0
+CRVO.US,D,20240617,000000,18.7,19.8943,18.63,18.65,23355,0
+CRVO.US,D,20240618,000000,19.01,19.83,17.15,19.43,119818,0
+CRVO.US,D,20240620,000000,18.54,22.57,18.54,21.4,110879,0
+CRVO.US,D,20240621,000000,21.4,21.98,19.15,19.92,254435,0
+CRVO.US,D,20240624,000000,19.43,20.6,17.76,20,136292,0
+CRVO.US,D,20240625,000000,19.55,20.16,18.05,20,114071,0
+CRVO.US,D,20240626,000000,19.62,20,18.15,18.42,54309,0
+CRVO.US,D,20240627,000000,18.54,19.62,16.29,17.17,50348,0
+CRVO.US,D,20240628,000000,17,18.33,16.25,17.12,709468,0
+CRVO.US,D,20240701,000000,17,17.23,15.4,16.12,45832,0
+CRVO.US,D,20240702,000000,16.21,16.335,15.64,15.85,26264,0
+CRVO.US,D,20240703,000000,17.58,17.58,15.75,15.87,19743,0
+CRVO.US,D,20240705,000000,15.48,15.945,15.31,15.5,32916,0
+CRVO.US,D,20240708,000000,16.74,17.4899,15,15.46,50067,0
+CRVO.US,D,20240709,000000,15.46,16,15.05,15.27,70122,0
+CRVO.US,D,20240710,000000,15.35,16.5768,14.51,15.08,98033,0
+CRVO.US,D,20240711,000000,15.2,16.075,15.2,15.93,53840,0
+CRVO.US,D,20240712,000000,16.03,16.42,15.43,15.95,75709,0
+CRVO.US,D,20240715,000000,15.93,18.01,15.63,18.01,41696,0
+CRVO.US,D,20240716,000000,18.38,20.2,18,19.77,120188,0
+CRVO.US,D,20240717,000000,19.78,20.45,18.44,18.44,124042,0
+CRVO.US,D,20240718,000000,18.3,18.635,16.11,16.58,28960,0
+CRVO.US,D,20240719,000000,16.61,17.25,16.03,16.25,30215,0
+CRVO.US,D,20240722,000000,16.17,16.925,14.74,15.32,50343,0
+CRVO.US,D,20240723,000000,15.59,16.01,14.87,15.9,42834,0
+CRVO.US,D,20240724,000000,15.58,16.1809,14.77,14.85,24268,0
+CRVO.US,D,20240725,000000,14.93,14.9753,14.2,14.37,17691,0
+CRVO.US,D,20240726,000000,15.75,16.3071,13.93,14.03,41547,0
+CRVO.US,D,20240729,000000,14.1,14.82,14.1,14.41,76369,0
+CRVO.US,D,20240730,000000,14.33,14.88,13.89,13.89,22050,0
+CRVO.US,D,20240731,000000,13.99,14.5009,12.95,13,56358,0
+CRVO.US,D,20240801,000000,13,13.6246,12.17,12.36,38564,0
+CRVO.US,D,20240802,000000,11.74,13.05,10.57,10.63,74116,0
+CRVO.US,D,20240805,000000,11,14.42,10.78,13.33,361441,0
+CRVO.US,D,20240806,000000,15.41,16.32,11.55,12.19,295667,0
+CRVO.US,D,20240807,000000,12.33,12.6753,11.33,11.34,115557,0
+CRVO.US,D,20240808,000000,11.34,12.59,11,11.34,98241,0
+CRVO.US,D,20240809,000000,11.5,12.4999,11.17,11.28,46924,0
+CRVO.US,D,20240812,000000,10.84,12.2,10.84,12.13,106022,0
+CRVO.US,D,20240813,000000,12.14,15.74,12.14,15,123712,0
+CRVO.US,D,20240814,000000,15.3,17.94,15,17.04,99478,0
+CRVO.US,D,20240815,000000,17.68,18.7,16.38,17.04,61473,0
+CRVO.US,D,20240816,000000,17.3,18.38,17,18.26,93944,0
+CRVO.US,D,20240819,000000,18.47,19,16.38,17.09,85181,0
+CRVO.US,D,20240820,000000,17.31,17.31,14.58,15.51,59182,0
+CRVO.US,D,20240821,000000,15.6,16.385,14.6612,16.17,43792,0
+CRVO.US,D,20240822,000000,16.3,16.92,15.51,15.7,30232,0
+CRVO.US,D,20240823,000000,15.88,16.97,15.5301,16.32,38974,0
+CRVO.US,D,20240826,000000,16.69,18.29,16.06,18.2,90231,0
+CRVO.US,D,20240827,000000,18.03,18.2,16.67,16.67,65301,0
+CRVO.US,D,20240828,000000,17.22,17.99,16.265,16.29,42798,0
+CRVO.US,D,20240829,000000,16.31,17.02,16.3,16.52,54005,0
+CRVO.US,D,20240830,000000,16.52,18.63,16.52,18.62,43122,0
+CRVO.US,D,20240903,000000,18.36,18.49,16.01,16.22,64462,0
+CRVO.US,D,20240904,000000,16.26,17.79,16.2501,16.94,49345,0
+CRVO.US,D,20240905,000000,16.84,17.1944,14.57,14.83,114213,0
+CRVO.US,D,20240906,000000,14.88,15.3751,14,14.35,61053,0
+CRVO.US,D,20240909,000000,14.45,16.69,14.02,15.98,86546,0
+CRVO.US,D,20240910,000000,16.02,16.54,15.0056,15.53,177907,0
+CRVO.US,D,20240911,000000,15.72,16.5024,14.83,15.71,67855,0
+CRVO.US,D,20240912,000000,15.71,17.43,15.7,16.98,94721,0
+CRVO.US,D,20240913,000000,16.98,20.63,16.75,17.51,227882,0
+CRVO.US,D,20240916,000000,17.55,17.68,15.94,16.19,85541,0
+CRVO.US,D,20240917,000000,16.19,17.089828,15.85,16.14,50256,0
+CRVO.US,D,20240918,000000,16.65,16.994,15.68,15.8,65117,0
+CRVO.US,D,20240919,000000,16.13,19.5,16.13,17.47,216797,0
+CRVO.US,D,20240920,000000,17.63,18.1299,16.59,16.84,100143,0
+CRVO.US,D,20240923,000000,16.96,17.998,15,15.6,79726,0
+CRVO.US,D,20240924,000000,15.7,16.2,15.05,15.2,69898,0
+CRVO.US,D,20240925,000000,15.21,15.69,14.02,14.47,83428,0
+CRVO.US,D,20240926,000000,14.59,15.8845,14.31,15.31,129374,0
+CRVO.US,D,20240927,000000,15.64,15.64,14.52,15.13,74117,0
+CRVO.US,D,20240930,000000,15.08,15.15,14.16,14.6,56408,0
+CRVO.US,D,20241001,000000,14.6,14.89,13.5,14.38,117167,0
+CRVO.US,D,20241002,000000,14.34,14.83,13.3,13.69,91451,0
+CRVO.US,D,20241003,000000,13.69,14.8073,12.68,13.01,181078,0
+CRVO.US,D,20241004,000000,13.15,14.68,13.15,14.35,93095,0
+CRVO.US,D,20241007,000000,14.22,14.62,13.2,13.46,45174,0
+CRVO.US,D,20241008,000000,13.51,13.671,12.9,13.21,52941,0
+CRVO.US,D,20241009,000000,13.22,13.4456,12.61,12.82,122486,0
+CRVO.US,D,20241010,000000,12.75,12.92,12.39,12.62,58119,0
+CRVO.US,D,20241011,000000,12.5,13.6796,12.5,13.5,59041,0
+CRVO.US,D,20241014,000000,13.5,14.79,13.03,13.75,44541,0
+CRVO.US,D,20241015,000000,13.6,14.59,13.41,14.01,55930,0
+CRVO.US,D,20241016,000000,14.07,14.3748,13.21,14.05,45585,0
+CRVO.US,D,20241017,000000,13.98,14.369,13.67,14.05,45756,0
+CRVO.US,D,20241018,000000,14.24,14.9999,14.12,14.3,32579,0
+CRVO.US,D,20241021,000000,14.18,14.5,13.11,13.18,50471,0
+CRVO.US,D,20241022,000000,13.06,13.5899,11.95,12.03,155396,0
+CRVO.US,D,20241023,000000,12.01,12.57,11.9,12.38,73443,0
+CRVO.US,D,20241024,000000,12.54,12.65,12.145,12.57,73738,0
+CRVO.US,D,20241025,000000,12.65,14.26,12.6,13.7,75988,0
+CRVO.US,D,20241028,000000,14.04,14.37,13.04,13.11,42231,0
+CRVO.US,D,20241029,000000,14.5,14.5,13.1,13.48,95341,0
+CRVO.US,D,20241030,000000,13.42,14.5808,13.212466,14.08,115277,0
+CRVO.US,D,20241031,000000,14.15,14.6215,13.6,13.65,103783,0
+CRVO.US,D,20241101,000000,13.87,14.17,12.6,12.81,56689,0
+CRVO.US,D,20241104,000000,12.69,13.5681,12.35,12.47,64030,0
+CRVO.US,D,20241105,000000,12.41,12.7102,11.95,12.22,50671,0
+CRVO.US,D,20241106,000000,12.5,13.3699,12.0173,12.84,80979,0
+CRVO.US,D,20241107,000000,12.94,13.3,12.43,12.53,60853,0
+CRVO.US,D,20241108,000000,12.6,12.6,12.165,12.54,65180,0
+CRVO.US,D,20241111,000000,12.82,12.82,11.9,12.14,91949,0
+CRVO.US,D,20241112,000000,11.77,12.2527,11.5,11.83,116213,0
+CRVO.US,D,20241113,000000,11.95,12.35,11.075,11.22,145164,0
+CRVO.US,D,20241114,000000,11.46,11.47,10.7,10.92,53582,0
+CRVO.US,D,20241115,000000,10.99,11.2852,10.46,10.77,67468,0
+CRVO.US,D,20241118,000000,11,11.4355,10.39,10.41,52762,0
+CRVO.US,D,20241119,000000,10.28,10.83,9.9,10.08,101057,0
+CRVO.US,D,20241120,000000,10.15,10.38,9.31,9.64,62624,0
+CRVO.US,D,20241121,000000,9.72,9.8,9.35,9.58,62610,0
+CRVO.US,D,20241122,000000,9.53,10.3,9.3,9.6,191057,0
+CRVO.US,D,20241125,000000,9.6,9.755,8.75,8.76,104112,0
+CRVO.US,D,20241126,000000,8.78,8.8999,7.75,7.98,129692,0
+CRVO.US,D,20241127,000000,8.54,10.29,8.26,9.155,586644,0
+CRVO.US,D,20241129,000000,9.27,11.5,9.16,10.8,344212,0
+CRVO.US,D,20241202,000000,12.72,12.83,9.77,10.49,280540,0
+CRVO.US,D,20241203,000000,10.45,10.6,9.2,10.38,500729,0
+CRVO.US,D,20241204,000000,10.04,11.49,9.53,9.7,139059,0
+CRVO.US,D,20241205,000000,10.44,10.79,9.36,9.72,102368,0
+CRVO.US,D,20241206,000000,10.45,14.4,10.1,11.91,583266,0
+CRVO.US,D,20241209,000000,14.01,14.245,10.18,10.25,387143,0
+CRVO.US,D,20241210,000000,2.53,2.8,2.11,2.16,8312419,0
+CRVO.US,D,20241211,000000,2.15,2.2393,1.9016,1.95,2959899,0
+CRVO.US,D,20241212,000000,1.96,1.99,1.83,1.93,1121856,0
+CRVO.US,D,20241213,000000,1.89,1.95,1.81,1.9,607798,0
+CRVO.US,D,20241216,000000,1.87,2.1,1.86,1.95,1220495,0
+CRVO.US,D,20241217,000000,1.87,1.95,1.8,1.94,862490,0
+CRVO.US,D,20241218,000000,1.95,2.07,1.87,2,829188,0
+CRVO.US,D,20241219,000000,1.94,2.315,1.94,2.23,1047189,0
+CRVO.US,D,20241220,000000,2.21,2.28,2.07,2.23,364888,0
+CRVO.US,D,20241223,000000,2.2,2.36,2.14,2.21,294968,0
+CRVO.US,D,20241224,000000,2.25,2.25,2.1861,2.22,131697,0
+CRVO.US,D,20241226,000000,2.21,2.45,2.18,2.4,479087,0
+CRVO.US,D,20241227,000000,2.4,2.49,2.33,2.4,280152,0
+CRVO.US,D,20241230,000000,2.4,2.51,2.35,2.39,318265,0
+CRVO.US,D,20241231,000000,2.35,2.41,2.17,2.34,236214,0
+CRVO.US,D,20250102,000000,2.4,2.4,2.22,2.23,238832,0
+CRVO.US,D,20250103,000000,2.24,2.43,2.24,2.33,277493,0
+CRVO.US,D,20250106,000000,2.31,2.3659,2.2128,2.34,413100,0
+CRVO.US,D,20250107,000000,2.27,2.43,2.2549,2.31,266234,0
+CRVO.US,D,20250108,000000,2.3,2.3,2.16,2.18,145601,0
+CRVO.US,D,20250110,000000,2.19,2.19,2.046,2.11,183471,0
+CRVO.US,D,20250113,000000,2.11,2.17,1.9853,2.04,215946,0
+CRVO.US,D,20250114,000000,2.04,2.15,2,2.13,122836,0
+CRVO.US,D,20250115,000000,2.12,2.1699,2.07,2.08,75379,0
+CRVO.US,D,20250116,000000,2.14,2.14,2.03,2.11,78939,0
+CRVO.US,D,20250117,000000,2.12,2.15,2.06,2.11,69280,0
+CRVO.US,D,20250121,000000,2.11,2.22,2.08,2.18,98938,0
+CRVO.US,D,20250122,000000,2.16,2.24,2.12,2.18,155868,0
+CRVO.US,D,20250123,000000,2.17,2.34,2.15,2.27,160975,0
+CRVO.US,D,20250124,000000,2.27,2.35,2.25,2.31,111372,0
+CRVO.US,D,20250127,000000,2.27,2.35,2.2,2.22,211571,0
+CRVO.US,D,20250128,000000,2.2,2.31,2.16,2.27,144643,0
+CRVO.US,D,20250129,000000,2.27,2.33,2.15,2.28,101173,0
+CRVO.US,D,20250130,000000,2.27,2.33,2.2108,2.25,76648,0
+CRVO.US,D,20250131,000000,2.28,2.38,2.21,2.26,209088,0
+CRVO.US,D,20250203,000000,2.21,2.34,2.21,2.27,103036,0
+CRVO.US,D,20250204,000000,2.26,2.31,2.25,2.3,39189,0
+CRVO.US,D,20250205,000000,2.3,2.32,2.22,2.31,63929,0
+CRVO.US,D,20250206,000000,2.28,2.45,2.2208,2.23,155060,0
+CRVO.US,D,20250207,000000,2.24,2.3,2.19,2.21,62978,0
+CRVO.US,D,20250210,000000,2.22,2.27,2.18,2.19,34757,0
+CRVO.US,D,20250211,000000,2.19,2.21,2.07,2.13,97592,0
+CRVO.US,D,20250212,000000,2.1,2.2,2.06,2.18,27667,0
+CRVO.US,D,20250213,000000,2.19,2.23,2.15,2.19,37421,0
+CRVO.US,D,20250214,000000,2.21,2.37,2.2017,2.33,125786,0
+CRVO.US,D,20250218,000000,2.34,2.34,2.14,2.23,97075,0
+CRVO.US,D,20250219,000000,2.28,2.38,2.17,2.3,164686,0
+CRVO.US,D,20250220,000000,2.31,2.3771,2.2,2.325,77408,0
+CRVO.US,D,20250221,000000,2.35,2.36,2.25,2.28,36504,0
+CRVO.US,D,20250224,000000,2.27,2.31,2.1715,2.24,63109,0
+CRVO.US,D,20250225,000000,2.24,2.31,2.17,2.17,77581,0
+CRVO.US,D,20250226,000000,2.18,2.2499,2.11,2.215,42495,0
+CRVO.US,D,20250227,000000,2.2,2.26,2.12,2.18,64302,0
+CRVO.US,D,20250228,000000,2.1727,2.27,2.1187,2.24,56558,0
+CRVO.US,D,20250303,000000,2.24,2.3,2.14,2.14,48123,0
+CRVO.US,D,20250304,000000,2.14,2.18,2.01,2.12,90046,0
+CRVO.US,D,20250305,000000,2.13,2.18,2.09,2.16,34650,0
+CRVO.US,D,20250306,000000,2.13,2.175,2.0989,2.15,28573,0
+CRVO.US,D,20250307,000000,2.14,2.235,2.14,2.21,35523,0
+CRVO.US,D,20250310,000000,2.18,2.32,2.13,2.22,774557,0
+CRVO.US,D,20250311,000000,2.16,2.37,1.92,2.36,622347,0
+CRVO.US,D,20250312,000000,2.4,6.84,2.37,6.17,158888717,0
+CRVO.US,D,20250313,000000,7.79,7.97,5.62,5.79,58367185,0
+CRVO.US,D,20250314,000000,5.74,6.76,5.4013,6.44,9013931,0
+CRVO.US,D,20250317,000000,7.07,9.5099,7,9.05,20035080,0
+CRVO.US,D,20250318,000000,9.73,10.1899,8.78,9.34,5042710,0
+CRVO.US,D,20250319,000000,8.95,9.8,8.53,9.37,1491469,0
+CRVO.US,D,20250320,000000,9.34,12.27,9.34,11.56,3378014,0
+CRVO.US,D,20250321,000000,12.09,16.94,12.045,14.29,7329829,0
+CRVO.US,D,20250324,000000,14.8,14.9678,10.0701,10.71,3144968,0
+CRVO.US,D,20250325,000000,10.49,10.5257,8.6,8.85,1315419,0
+CRVO.US,D,20250326,000000,8.8,8.899,7.13,7.71,1393365,0
+CRVO.US,D,20250327,000000,7.72,10.72,7.33,8.5,4677247,0
+CRVO.US,D,20250328,000000,8.49,9.6865,8.36,9.48,1060932,0
+CRVO.US,D,20250331,000000,9.46,10.07,8.75,9.15,598088,0
+CRVO.US,D,20250401,000000,9,10.8,8.64,9.98,803646,0
+CRVO.US,D,20250402,000000,10.07,14,9.99,13.58,2914627,0
+CRVO.US,D,20250403,000000,13.14,13.3499,10.92,11.24,1023483,0
+CRVO.US,D,20250404,000000,11.64,13.4732,10.2537,11.08,1248582,0
+CRVO.US,D,20250407,000000,9.86,10.5,9.12,9.76,468137,0
+CRVO.US,D,20250408,000000,10.45,11.07,8.3001,8.32,604362,0
+CRVO.US,D,20250409,000000,8.36,9.489,7.79,8.84,350446,0
+CRVO.US,D,20250410,000000,8.77,9.1162,8,8.47,276322,0
+CRVO.US,D,20250411,000000,8.6,8.85,7.88,8.495,462338,0
+CRVO.US,D,20250414,000000,8.57,10.1,8.1,9.68,1090774,0
+CRVO.US,D,20250415,000000,10.3,10.89,9.14,9.77,896889,0
+CRVO.US,D,20250416,000000,9.65,9.9708,9.03,9.49,408312,0
+CRVO.US,D,20250417,000000,9.77,10.4,9.6,9.8,337724,0
+CRVO.US,D,20250421,000000,9.68,9.75,9.08,9.295,296477,0
+CRVO.US,D,20250422,000000,9.3,9.4419,8.7562,8.8,405408,0
+CRVO.US,D,20250423,000000,8.88,9.45,8.61,9.02,354593,0
+CRVO.US,D,20250424,000000,8.93,9.0967,8.555,8.8,270223,0
+CRVO.US,D,20250425,000000,8.8,9.2,8.61,8.64,246500,0
+CRVO.US,D,20250428,000000,8.61,9.94,8.59,9.15,387760,0
+CRVO.US,D,20250429,000000,9.13,9.58,8.95,9.38,213369,0
+CRVO.US,D,20250430,000000,9.25,9.6,8.9,9.06,296523,0
+CRVO.US,D,20250501,000000,9.2,11.25,8.96,10.56,1257277,0
+CRVO.US,D,20250502,000000,11.54,11.79,10.01,10.25,788312,0
+CRVO.US,D,20250505,000000,10,10.39,9.8,9.95,240540,0
+CRVO.US,D,20250506,000000,9.72,9.9499,9.33,9.38,238485,0
+CRVO.US,D,20250507,000000,9.75,9.9,8.4,8.91,431229,0
+CRVO.US,D,20250508,000000,9.07,9.24,8.58,8.9,211072,0
+CRVO.US,D,20250509,000000,9.03,9.1699,8.1,8.49,279879,0
+CRVO.US,D,20250512,000000,8.77,9.4,8.626,9.1,296504,0
+CRVO.US,D,20250513,000000,8.86,9.0799,8.3,8.7,194162,0
+CRVO.US,D,20250514,000000,8.55,8.66,8.25,8.32,251341,0
+CRVO.US,D,20250515,000000,8.59,8.73,8.3309,8.64,183198,0
+CRVO.US,D,20250516,000000,8.6,8.98,8.6,8.78,83636,0
+CRVO.US,D,20250519,000000,8.65,8.8,8.4,8.79,92997,0
+CRVO.US,D,20250520,000000,8.68,8.81,8.5326,8.78,70956,0
+CRVO.US,D,20250521,000000,8.79,8.8468,8.44,8.51,677242,0
+CRVO.US,D,20250522,000000,8.6,8.6199,8.06,8.42,116481,0
+CRVO.US,D,20250523,000000,8.42,8.5,8.27,8.47,68371,0
+CRVO.US,D,20250527,000000,8.59,8.59,7.96,7.96,116447,0
+CRVO.US,D,20250528,000000,7.95,8.1772,7.51,7.87,112925,0
+CRVO.US,D,20250529,000000,7.82,8.05,7.6696,7.79,77632,0
+CRVO.US,D,20250530,000000,7.63,7.728,7.01,7.22,162528,0
+CRVO.US,D,20250602,000000,7.18,8.6,7.18,8.16,282209,0
+CRVO.US,D,20250603,000000,8.02,8.374,7.55,7.59,162718,0
+CRVO.US,D,20250604,000000,7.57,7.71,7.3,7.48,125914,0
+CRVO.US,D,20250605,000000,7.38,7.69,7.2,7.54,98720,0
+CRVO.US,D,20250606,000000,7.63,7.68,7.31,7.62,93144,0
+CRVO.US,D,20250609,000000,7.75,7.95,7.54,7.74,85289,0
+CRVO.US,D,20250610,000000,7.9,8.3,7.71,7.72,119819,0
+CRVO.US,D,20250611,000000,7.85,8.03,7.3,7.47,116563,0
+CRVO.US,D,20250612,000000,7.39,7.76,7.29,7.62,50578,0
+CRVO.US,D,20250613,000000,7.45,7.62,7,7.12,143143,0
+CRVO.US,D,20250616,000000,7.18,7.4,6.8,7.26,114531,0
+CRVO.US,D,20250617,000000,7.26,7.39,6.9248,7.06,57193,0
+CRVO.US,D,20250618,000000,7.17,7.185,6.9,6.99,54155,0
+CRVO.US,D,20250620,000000,6.99,7.0147,6.735,6.85,64035,0
+CRVO.US,D,20250623,000000,6.78,6.85,6.3075,6.52,105071,0
+CRVO.US,D,20250624,000000,6.52,7.2,6.4509,6.81,117197,0
+CRVO.US,D,20250625,000000,6.8,7.1399,6.7793,6.82,61445,0
+CRVO.US,D,20250626,000000,7.09,7.105,6.6025,7.105,98068,0
+CRVO.US,D,20250627,000000,7.09,7.1,6.05,6.05,739700,0
+CRVO.US,D,20250630,000000,6.16,6.56,6.0062,6.285,164453,0
+CRVO.US,D,20250701,000000,6.15,6.3,5.88,5.93,155473,0
+CRVO.US,D,20250702,000000,6.06,6.15,5.56,5.56,222393,0
+CRVO.US,D,20250703,000000,5.57,5.7599,5.4503,5.65,127234,0
+CRVO.US,D,20250707,000000,5.64,5.96,5.5132,5.87,151780,0
+CRVO.US,D,20250708,000000,5.94,6.6219,5.9201,6.305,204024,0
+CRVO.US,D,20250709,000000,6.28,6.76,6.2454,6.64,188625,0
+CRVO.US,D,20250710,000000,6.66,7.55,6.5255,7.21,302722,0
+CRVO.US,D,20250711,000000,7.43,7.43,6.8511,7.15,128319,0
+CRVO.US,D,20250714,000000,7.05,7.3,7.0026,7.11,73070,0
+CRVO.US,D,20250715,000000,7.14,7.28,7.02,7.22,117119,0
+CRVO.US,D,20250716,000000,7.25,8.09,7.09,7.58,177558,0
+CRVO.US,D,20250717,000000,7.58,8.2,7.4127,7.57,114583,0
+CRVO.US,D,20250718,000000,7.7,7.86,7.2501,7.41,67292,0
+CRVO.US,D,20250721,000000,7.41,8.6279,7.39,8.43,309415,0
+CRVO.US,D,20250722,000000,8.46,8.46,8.05,8.25,121622,0
+CRVO.US,D,20250723,000000,8.33,8.6,8.09,8.25,72017,0
+CRVO.US,D,20250724,000000,8.25,8.25,7.81,8.05,72481,0
+CRVO.US,D,20250725,000000,8.01,9.9299,7.87,8.98,467549,0
+CRVO.US,D,20250728,000000,12.04,13.13,8.59,8.67,12196426,0
+CRVO.US,D,20250729,000000,8.95,9.4199,8.27,8.42,603482,0
+CRVO.US,D,20250730,000000,8.73,8.9868,8.24,8.5,296674,0
+CRVO.US,D,20250731,000000,8.19,8.8469,7.9,8.25,292707,0
+CRVO.US,D,20250801,000000,8.07,9,7.8697,8.83,221626,0
+CRVO.US,D,20250804,000000,9,9.97,8.76,9.33,363273,0
+CRVO.US,D,20250805,000000,9.27,10.19,9.1,10.05,281212,0
+CRVO.US,D,20250806,000000,9.79,9.97,9.56,9.69,206070,0
+CRVO.US,D,20250807,000000,9.45,9.93,9.29,9.34,151318,0
+CRVO.US,D,20250808,000000,9.3,9.88,9.105,9.85,177708,0
+CRVO.US,D,20250811,000000,9.96,9.96,9.212,9.5,97762,0
+CRVO.US,D,20250812,000000,9.64,9.73,9.25,9.4,113027,0
+CRVO.US,D,20250813,000000,9.38,9.89,9.32,9.64,101460,0
+CRVO.US,D,20250814,000000,9.5,10.26,9.411,10.19,135644,0
+CRVO.US,D,20250815,000000,10.1,10.3882,10.01,10.12,120322,0
+CRVO.US,D,20250818,000000,10.48,11.25,9.83,9.83,247430,0
+CRVO.US,D,20250819,000000,9.71,9.9193,9.14,9.15,107817,0
+CRVO.US,D,20250820,000000,9.1,9.4537,8.76,9.23,126813,0
+CRVO.US,D,20250821,000000,9.12,9.5166,9.0418,9.22,67758,0
+CRVO.US,D,20250822,000000,9.12,9.5,8.91,9.13,178453,0
+CRVO.US,D,20250825,000000,9.06,9.66,9.0501,9.43,75224,0
+CRVO.US,D,20250826,000000,9.44,9.71,9.3128,9.56,81079,0
+CRVO.US,D,20250827,000000,9.44,9.65,9.26,9.39,94579,0
+CRVO.US,D,20250828,000000,9.53,9.6489,9.32,9.32,28676,0
+CRVO.US,D,20250829,000000,9.41,9.74,9.34,9.62,117863,0
+CRVO.US,D,20250902,000000,9.65,10.23,9.5507,10.095,84748,0
+CRVO.US,D,20250903,000000,10.2,10.89,10.15,10.69,168400,0
+CRVO.US,D,20250904,000000,10.74,10.75,9.61,10.21,172123,0
+CRVO.US,D,20250905,000000,10.26,10.74,9.9738,10.51,85583,0
+CRVO.US,D,20250908,000000,10.51,10.59,9.9604,9.99,113937,0
+CRVO.US,D,20250909,000000,9.85,10.05,9.68,10,76393,0
+CRVO.US,D,20250910,000000,10.04,10.48,9.5,9.52,159300,0
+CRVO.US,D,20250911,000000,9.6,9.6911,9.18,9.2,130317,0
+CRVO.US,D,20250912,000000,9.16,9.3367,8.7,8.85,139302,0
+CRVO.US,D,20250915,000000,8.97,9.1513,8.38,8.54,120698,0
+CRVO.US,D,20250916,000000,8.41,8.4999,8.02,8.11,93551,0
+CRVO.US,D,20250917,000000,8.03,8.35,7.76,7.79,162860,0
+CRVO.US,D,20250918,000000,7.87,8.17,7.79,8.1,86230,0
+CRVO.US,D,20250919,000000,8.29,8.29,7.79,7.79,112761,0
+CRVO.US,D,20250922,000000,7.9,8.225,7.7501,8.16,100219,0
+CRVO.US,D,20250923,000000,8.2,8.425,8.11,8.24,76951,0
+CRVO.US,D,20250924,000000,8.18,8.45,7.9,8.11,62445,0
+CRVO.US,D,20250925,000000,8.1,8.13,7.8,7.82,49357,0
+CRVO.US,D,20250926,000000,7.79,8.29,7.72,8.28,82146,0
+CRVO.US,D,20250929,000000,8.12,8.37,8.0729,8.08,69968,0
+CRVO.US,D,20250930,000000,8.01,8.25,7.9,8.09,55083,0
+CRVO.US,D,20251001,000000,8.1,8.24,7.951,8.03,42540,0
+CRVO.US,D,20251002,000000,8.06,8.235,7.96,8.17,29935,0
+CRVO.US,D,20251003,000000,8.19,8.93,8.19,8.7,180034,0
+CRVO.US,D,20251006,000000,8.5,8.9,8.43,8.62,64292,0
+CRVO.US,D,20251007,000000,8.48,8.905,8.47,8.53,129539,0
+CRVO.US,D,20251008,000000,8.7,9.66,8.64,8.9,487550,0
+CRVO.US,D,20251009,000000,9.11,9.13,8.1229,8.54,215391,0
+CRVO.US,D,20251010,000000,8.59,8.59,8.05,8.15,112286,0
+CRVO.US,D,20251013,000000,8.18,8.18,7.85,8.005,84650,0
+CRVO.US,D,20251014,000000,7.92,8.23,7.835,8.22,46080,0
+CRVO.US,D,20251015,000000,8.21,8.39,7.9,8.1,79302,0
+CRVO.US,D,20251016,000000,8.05,8.2,7.455,7.6,95956,0
+CRVO.US,D,20251017,000000,7.6,7.6199,7.03,7.08,124894,0
+CRVO.US,D,20251020,000000,7.25,7.51,7.2,7.51,97844,0
+CRVO.US,D,20251021,000000,7.45,7.4742,7.07,7.22,73932,0
+CRVO.US,D,20251022,000000,7.16,7.25,6.76,7.14,121868,0
+CRVO.US,D,20251023,000000,7.01,7.2987,6.96,7.08,68497,0
+CRVO.US,D,20251024,000000,7.1,7.16,6.9701,7.07,43902,0
+CRVO.US,D,20251027,000000,7.01,7.0999,6.785,7.02,78552,0
+CRVO.US,D,20251028,000000,7,7,6.71,6.74,33654,0
+CRVO.US,D,20251029,000000,6.8,7.11,6.7,6.88,46911,0
+CRVO.US,D,20251030,000000,6.88,7.15,6.84,7.11,35740,0
+CRVO.US,D,20251031,000000,7.14,7.4582,7.0071,7.05,60033,0
+CRVO.US,D,20251103,000000,7.04,7.2212,6.7801,7.02,41133,0
+CRVO.US,D,20251104,000000,7.06,7.5999,7.0049,7.02,101425,0
+CRVO.US,D,20251105,000000,7.54,7.7781,7.06,7.34,98835,0
+CRVO.US,D,20251106,000000,7.44,7.4675,7.235,7.29,34990,0
+CRVO.US,D,20251107,000000,7.11,7.265,6.77,6.92,46898,0
+CRVO.US,D,20251110,000000,6.76,6.9727,6.6876,6.9,45183,0
+CRVO.US,D,20251111,000000,6.82,6.99,6.5645,6.97,62788,0
+CRVO.US,D,20251112,000000,6.91,7.49,6.8435,7.405,54993,0
+CRVO.US,D,20251113,000000,7.45,7.8,7.24,7.25,84647,0
+CRVO.US,D,20251114,000000,7.14,7.78,7.11,7.68,65573,0
+CRVO.US,D,20251117,000000,7.95,8.62,7.94,8.21,229395,0
+CRVO.US,D,20251118,000000,8.11,8.39,7.51,8.3,93008,0
+CRVO.US,D,20251119,000000,8.68,8.895,8.3566,8.615,136298,0
+CRVO.US,D,20251120,000000,8.65,9.45,8.65,9.01,140037,0
+CRVO.US,D,20251121,000000,9.04,9.19,8.55,8.88,101780,0
+CRVO.US,D,20251124,000000,8.75,9.32,8.502,9.27,55005,0
+CRVO.US,D,20251125,000000,9.23,9.66,8.9442,9.625,70325,0
+CRVO.US,D,20251126,000000,9.62,9.99,9.455,9.94,79607,0
+CRVO.US,D,20251128,000000,9.98,10,9.41,9.94,70162,0
+CRVO.US,D,20251201,000000,9.71,9.7904,9.17,9.22,70795,0
+CRVO.US,D,20251202,000000,9.32,9.465,8.0217,8.22,136694,0
+CRVO.US,D,20251203,000000,8.21,8.54,7.8,8.28,87261,0
+CRVO.US,D,20251204,000000,8.15,9.06,8.15,9.06,51769,0
+CRVO.US,D,20251205,000000,9.21,9.22,8.64,8.69,56847,0
+CRVO.US,D,20251208,000000,8.69,8.93,8.6201,8.79,38226,0
+CRVO.US,D,20251209,000000,8.82,8.85,8.545,8.63,21369,0
+CRVO.US,D,20251210,000000,8.57,8.85,8.3012,8.67,45474,0
+CRVO.US,D,20251211,000000,8.57,8.68,8.13,8.19,35809,0
+CRVO.US,D,20251212,000000,8.16,8.45,8.15,8.45,15779,0
+CRVO.US,D,20251215,000000,8.48,8.545,8.2101,8.35,26220,0
+CRVO.US,D,20251216,000000,8.25,8.4999,8.2001,8.35,20305,0
+CRVO.US,D,20251217,000000,8.31,8.35,7.61,7.99,68028,0
+CRVO.US,D,20251218,000000,8.1,8.18,7.6698,7.9,42972,0
+CRVO.US,D,20251219,000000,7.88,7.975,7.29,7.6,127835,0
+CRVO.US,D,20251222,000000,7.65,8.385,7.65,8.115,59365,0
+CRVO.US,D,20251223,000000,8.12,8.5,8.05,8.42,45264,0
+CRVO.US,D,20251224,000000,8.55,8.55,8.21,8.48,20894,0
+CRVO.US,D,20251226,000000,8.4,8.4,7.95,8.08,22766,0
+CRVO.US,D,20251229,000000,7.93,8.46,7.6,7.82,122305,0
+CRVO.US,D,20251230,000000,7.84,8.2705,7.62,7.98,31390,0
+CRVO.US,D,20251231,000000,7.97,8.025,7.67,7.9,68091,0
+CRVO.US,D,20260102,000000,8,8.0001,7.6,7.79,39108,0
+CRVO.US,D,20260105,000000,7.75,7.8396,7.43,7.81,31754,0
+CRVO.US,D,20260106,000000,7.84,7.85,7.53,7.545,28398,0
+CRVO.US,D,20260107,000000,7.61,7.9586,7.61,7.95,29725,0
+CRVO.US,D,20260108,000000,7.94,8.01,7.35,7.87,57167,0
+CRVO.US,D,20260109,000000,7.95,8.22,7.51,7.735,60816,0
+CRVO.US,D,20260112,000000,7.79,7.8898,7.26,7.59,62527,0
+CRVO.US,D,20260113,000000,7.58,7.7596,7.32,7.54,18036,0
+CRVO.US,D,20260114,000000,7.48,7.48,6.94,6.99,92628,0
+CRVO.US,D,20260115,000000,7.05,7.4,6.9,7.08,123866,0
+CRVO.US,D,20260116,000000,7.08,7.41,6.95,7.28,76314,0
+CRVO.US,D,20260120,000000,7.23,7.23,6.79,6.99,94339,0
+CRVO.US,D,20260121,000000,7,7,6.44,6.64,132257,0
+CRVO.US,D,20260122,000000,6.65,6.66,6.34,6.58,67722,0
+CRVO.US,D,20260123,000000,6.6,6.6,6.16,6.28,96057,0
+CRVO.US,D,20260126,000000,6.27,6.44,5.6,5.77,161904,0
+CRVO.US,D,20260127,000000,5.69,6.07,5.2801,6,126301,0
+CRVO.US,D,20260128,000000,5.86,5.9,5.38,5.4,105578,0
+CRVO.US,D,20260129,000000,5.4,5.4,5.05,5.17,118971,0
+CRVO.US,D,20260130,000000,5.12,5.3,4.9,5.15,86428,0
+CRVO.US,D,20260202,000000,5.19,5.3218,4.87,4.87,68777,0
+CRVO.US,D,20260203,000000,4.86,4.93,4.5,4.83,112506,0
+CRVO.US,D,20260204,000000,4.83,4.8587,4.615,4.67,57785,0
+CRVO.US,D,20260205,000000,4.75,5,4.54,4.6,83480,0
+CRVO.US,D,20260206,000000,4.6,5.65,4.6,5.31,105802,0
+CRVO.US,D,20260209,000000,5.34,5.55,5.21,5.5,127322,0
+CRVO.US,D,20260210,000000,5.55,5.55,5.1,5.1,29550,0
+CRVO.US,D,20260211,000000,5.11,5.12,4.7,4.8,77615,0
+CRVO.US,D,20260212,000000,4.8,4.8,4.4,4.53,92540,0
+CRVO.US,D,20260213,000000,4.56,4.88,4.56,4.72,36456,0
+CRVO.US,D,20260217,000000,4.67,4.89,4.52,4.54,48722,0
+CRVO.US,D,20260218,000000,4.75,5,4.75,4.93,83030,0
diff --git a/daily/us/nasdaq stocks/1/crws.us.txt b/daily/us/nasdaq stocks/1/crws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3516f9f90d30e6e57593d4074db327a766b293eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crws.us.txt	
@@ -0,0 +1,4964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWS.US,D,20050225,000000,0.297399,0.297399,0.297399,0.297399,219.74902350137,0
+CRWS.US,D,20050228,000000,0.292693,0.292693,0.288334,0.288334,57913.761605993,0
+CRWS.US,D,20050301,000000,0.315777,0.315777,0.315777,0.315777,505.11031468325,0
+CRWS.US,D,20050303,000000,0.297399,0.297399,0.297399,0.297399,9840.7986875094,0
+CRWS.US,D,20050304,000000,0.315777,0.315777,0.311149,0.311149,4372.0682495676,0
+CRWS.US,D,20050307,000000,0.315777,0.315777,0.315777,0.315777,7210.0591928911,0
+CRWS.US,D,20050308,000000,0.288334,0.288334,0.274574,0.279117,111089.90089962,0
+CRWS.US,D,20050309,000000,0.279117,0.279117,0.265463,0.265463,172077.02444094,0
+CRWS.US,D,20050310,000000,0.265463,0.274574,0.265463,0.265463,20328.346870726,0
+CRWS.US,D,20050311,000000,0.265463,0.265463,0.265463,0.265463,22510.215137245,0
+CRWS.US,D,20050316,000000,0.256235,0.256235,0.256235,0.256235,4372.0682495676,0
+CRWS.US,D,20050318,000000,0.256235,0.274574,0.256235,0.256235,25352.371938833,0
+CRWS.US,D,20050322,000000,0.256235,0.274574,0.256235,0.256235,24041.168049789,0
+CRWS.US,D,20050328,000000,0.242476,0.242476,0.242476,0.242476,29167.256645401,0
+CRWS.US,D,20050329,000000,0.237934,0.242476,0.201313,0.224203,148616.99361918,0
+CRWS.US,D,20050330,000000,0.224203,0.237934,0.224203,0.237934,2932.7642188619,0
+CRWS.US,D,20050401,000000,0.237934,0.237934,0.224203,0.224203,4372.0682495676,0
+CRWS.US,D,20050404,000000,0.228707,0.237934,0.215024,0.237934,44148.724432449,0
+CRWS.US,D,20050405,000000,0.215024,0.215024,0.215024,0.215024,2621.3663135212,0
+CRWS.US,D,20050406,000000,0.215024,0.242476,0.215024,0.242476,10491.714041483,0
+CRWS.US,D,20050407,000000,0.242476,0.242476,0.242476,0.242476,398.88092891482,0
+CRWS.US,D,20050408,000000,0.219671,0.219671,0.219671,0.219671,1095.6207238078,0
+CRWS.US,D,20050411,000000,0.219671,0.219671,0.219671,0.219671,398.88092891482,0
+CRWS.US,D,20050413,000000,0.219671,0.219671,0.219671,0.219671,1095.6207238078,0
+CRWS.US,D,20050418,000000,0.233267,0.233267,0.205912,0.205912,44016.458432521,0
+CRWS.US,D,20050419,000000,0.205912,0.237934,0.205912,0.237934,28194.528740423,0
+CRWS.US,D,20050420,000000,0.205912,0.237934,0.205912,0.237934,8089.0552868966,0
+CRWS.US,D,20050421,000000,0.251751,0.251751,0.247037,0.247037,9840.7986875094,0
+CRWS.US,D,20050425,000000,0.247037,0.247037,0.247037,0.247037,32781.13869066,0
+CRWS.US,D,20050426,000000,0.247037,0.247037,0.247037,0.247037,18037.124824741,0
+CRWS.US,D,20050504,000000,0.247037,0.274574,0.247037,0.274574,227643.32491437,0
+CRWS.US,D,20050505,000000,0.265463,0.265463,0.265463,0.265463,12674.623772567,0
+CRWS.US,D,20050506,000000,0.260758,0.274574,0.260758,0.274574,73472.200762803,0
+CRWS.US,D,20050509,000000,0.260758,0.260758,0.260758,0.260758,311.39790534081,0
+CRWS.US,D,20050510,000000,0.260758,0.260758,0.260758,0.260758,4108.5777142792,0
+CRWS.US,D,20050513,000000,0.260758,0.260758,0.260758,0.260758,45634.894368641,0
+CRWS.US,D,20050516,000000,0.260758,0.265463,0.260758,0.265463,22073.841483942,0
+CRWS.US,D,20050518,000000,0.256235,0.256235,0.256235,0.256235,2402.6587545861,0
+CRWS.US,D,20050519,000000,0.256235,0.256235,0.256235,0.256235,1095.6207238078,0
+CRWS.US,D,20050520,000000,0.260758,0.260758,0.260758,0.260758,665.49585790227,0
+CRWS.US,D,20050524,000000,0.256235,0.256235,0.256235,0.256235,6117.5628627823,0
+CRWS.US,D,20050525,000000,0.256235,0.256235,0.205912,0.233267,54204.064820629,0
+CRWS.US,D,20050526,000000,0.233267,0.233267,0.205912,0.205912,3674.2869901083,0
+CRWS.US,D,20050527,000000,0.233267,0.233267,0.233267,0.233267,2180.8268019521,0
+CRWS.US,D,20050601,000000,0.210492,0.233267,0.196714,0.196714,113645.65494547,0
+CRWS.US,D,20050602,000000,0.201313,0.201313,0.201313,0.201313,10928.087694786,0
+CRWS.US,D,20050603,000000,0.219671,0.219671,0.201313,0.219671,58657.367306372,0
+CRWS.US,D,20050606,000000,0.233267,0.233267,0.233267,0.233267,5462.4816505436,0
+CRWS.US,D,20050607,000000,0.242476,0.242476,0.242476,0.242476,2180.8268019521,0
+CRWS.US,D,20050608,000000,0.201313,0.224203,0.201313,0.224203,41525.275189795,0
+CRWS.US,D,20050609,000000,0.201313,0.201313,0.201313,0.201313,1971.4924241143,0
+CRWS.US,D,20050610,000000,0.201313,0.201313,0.201313,0.201313,1916.2948020973,0
+CRWS.US,D,20050613,000000,0.201313,0.201313,0.201313,0.201313,10305.291884106,0
+CRWS.US,D,20050614,000000,0.224203,0.242476,0.224203,0.242476,20542.888571397,0
+CRWS.US,D,20050615,000000,0.228707,0.237934,0.228707,0.237934,4633.4758557233,0
+CRWS.US,D,20050616,000000,0.201313,0.247037,0.201313,0.247037,36841.809034887,0
+CRWS.US,D,20050621,000000,0.247037,0.247037,0.247037,0.247037,27118.695843376,0
+CRWS.US,D,20050622,000000,0.205912,0.205912,0.205912,0.205912,9840.7986875094,0
+CRWS.US,D,20050624,000000,0.201313,0.247037,0.201313,0.247037,15360.560889203,0
+CRWS.US,D,20050628,000000,0.205912,0.205912,0.201313,0.201313,6560.1853034842,0
+CRWS.US,D,20050629,000000,0.224203,0.224203,0.205912,0.205912,12604.845646621,0
+CRWS.US,D,20050630,000000,0.210492,0.210492,0.210492,0.210492,5462.4816505436,0
+CRWS.US,D,20050701,000000,0.210492,0.210492,0.210492,0.210492,2180.8268019521,0
+CRWS.US,D,20050705,000000,0.210492,0.210492,0.210492,0.210492,2842.1568015889,0
+CRWS.US,D,20050708,000000,0.228707,0.228707,0.210492,0.210492,59870.673526178,0
+CRWS.US,D,20050712,000000,0.205912,0.205912,0.205912,0.205912,665.49585790227,0
+CRWS.US,D,20050713,000000,0.205912,0.205912,0.205912,0.205912,764.4349917062,0
+CRWS.US,D,20050718,000000,0.205912,0.205912,0.205912,0.205912,4372.0682495676,0
+CRWS.US,D,20050726,000000,0.210492,0.210492,0.210492,0.210492,2534.9247545135,0
+CRWS.US,D,20050728,000000,0.233267,0.233267,0.233267,0.233267,9663.7497112287,0
+CRWS.US,D,20050729,000000,0.215024,0.233267,0.215024,0.233267,7649.5572398938,0
+CRWS.US,D,20050802,000000,0.233267,0.265463,0.233267,0.260758,68867.885914939,0
+CRWS.US,D,20050803,000000,0.247037,0.269947,0.247037,0.265463,39101.787143882,0
+CRWS.US,D,20050804,000000,0.265463,0.288334,0.265463,0.274574,61024.616265702,0
+CRWS.US,D,20050805,000000,0.274574,0.274574,0.274574,0.274574,30595.104565877,0
+CRWS.US,D,20050809,000000,0.256235,0.315777,0.256235,0.315777,20328.346870726,0
+CRWS.US,D,20050810,000000,0.256235,0.302056,0.256235,0.302056,1200.8086450099,0
+CRWS.US,D,20050811,000000,0.256235,0.288334,0.256235,0.288334,20328.346870726,0
+CRWS.US,D,20050812,000000,0.288334,0.297399,0.283658,0.288334,43206.198999896,0
+CRWS.US,D,20050815,000000,0.283658,0.283658,0.283658,0.283658,8739.9706408698,0
+CRWS.US,D,20050816,000000,0.251751,0.274574,0.247037,0.247037,65058.208531203,0
+CRWS.US,D,20050818,000000,0.247037,0.247037,0.247037,0.247037,18595.349832309,0
+CRWS.US,D,20050819,000000,0.251751,0.274574,0.251751,0.274574,42617.771519904,0
+CRWS.US,D,20050822,000000,0.260758,0.274574,0.260758,0.274574,20105.473453525,0
+CRWS.US,D,20050823,000000,0.260758,0.274574,0.260758,0.260758,45175.608494878,0
+CRWS.US,D,20050824,000000,0.260758,0.260758,0.260758,0.260758,5462.4816505436,0
+CRWS.US,D,20050826,000000,0.242476,0.242476,0.242476,0.242476,995.6401254375,0
+CRWS.US,D,20050829,000000,0.274574,0.274574,0.242476,0.242476,2670.3151481399,0
+CRWS.US,D,20050902,000000,0.242476,0.242476,0.242476,0.242476,1665.3018416052,0
+CRWS.US,D,20050906,000000,0.242476,0.247037,0.242476,0.242476,2956.7179038882,0
+CRWS.US,D,20050907,000000,0.242476,0.251751,0.242476,0.251751,36278.376704488,0
+CRWS.US,D,20050908,000000,0.237934,0.237934,0.237934,0.237934,8903.480577788,0
+CRWS.US,D,20050909,000000,0.251751,0.251751,0.251751,0.251751,1095.6207238078,0
+CRWS.US,D,20050912,000000,0.251751,0.251751,0.251751,0.251751,14205.576685113,0
+CRWS.US,D,20050914,000000,0.237934,0.237934,0.237934,0.237934,3280.6133840253,0
+CRWS.US,D,20050915,000000,0.251751,0.251751,0.251751,0.251751,4714.7100918991,0
+CRWS.US,D,20050919,000000,0.242476,0.251751,0.237934,0.251751,73213.917550347,0
+CRWS.US,D,20050920,000000,0.247037,0.247037,0.237934,0.237934,4866.7639185873,0
+CRWS.US,D,20050921,000000,0.247037,0.247037,0.247037,0.247037,25352.371938833,0
+CRWS.US,D,20050922,000000,0.237934,0.237934,0.237934,0.237934,5462.4816505436,0
+CRWS.US,D,20050927,000000,0.237934,0.237934,0.237934,0.237934,3280.6133840253,0
+CRWS.US,D,20050928,000000,0.237934,0.237934,0.233267,0.233267,184680.82862299,0
+CRWS.US,D,20051003,000000,0.215024,0.215024,0.215024,0.215024,5462.4816505436,0
+CRWS.US,D,20051012,000000,0.251751,0.251751,0.251751,0.251751,872.74730660736,0
+CRWS.US,D,20051013,000000,0.228707,0.233267,0.228707,0.228707,66656.856640562,0
+CRWS.US,D,20051014,000000,0.215024,0.215024,0.215024,0.215024,435.33218873732,0
+CRWS.US,D,20051017,000000,0.228707,0.233267,0.228707,0.233267,29886.908660754,0
+CRWS.US,D,20051018,000000,0.228707,0.237934,0.228707,0.228707,31907.349919487,0
+CRWS.US,D,20051019,000000,0.251751,0.251751,0.251751,0.251751,40433.820324253,0
+CRWS.US,D,20051020,000000,0.233267,0.233267,0.233267,0.233267,13112.038890438,0
+CRWS.US,D,20051021,000000,0.233267,0.233267,0.233267,0.233267,17052.940809533,0
+CRWS.US,D,20051025,000000,0.251751,0.251751,0.251751,0.251751,50928.658759434,0
+CRWS.US,D,20051026,000000,0.237934,0.237934,0.233267,0.233267,30401.392156534,0
+CRWS.US,D,20051027,000000,0.251751,0.251751,0.251751,0.251751,4372.0682495676,0
+CRWS.US,D,20051028,000000,0.233267,0.233267,0.215024,0.215024,29786.928062383,0
+CRWS.US,D,20051031,000000,0.215024,0.215024,0.215024,0.215024,219.74902350137,0
+CRWS.US,D,20051101,000000,0.215024,0.215024,0.215024,0.215024,16386.403487064,0
+CRWS.US,D,20051103,000000,0.219671,0.219671,0.215024,0.215024,665.49585790227,0
+CRWS.US,D,20051104,000000,0.215024,0.228707,0.201313,0.201313,25535.669702513,0
+CRWS.US,D,20051107,000000,0.215024,0.237934,0.215024,0.237934,35130.682752361,0
+CRWS.US,D,20051108,000000,0.228707,0.251751,0.228707,0.251751,44807.971502953,0
+CRWS.US,D,20051109,000000,0.233267,0.233267,0.233267,0.233267,385.34188955217,0
+CRWS.US,D,20051110,000000,0.233267,0.233267,0.233267,0.233267,219.74902350137,0
+CRWS.US,D,20051111,000000,0.251751,0.274574,0.251751,0.265463,70157.219048088,0
+CRWS.US,D,20051115,000000,0.279117,0.311149,0.274574,0.283658,187280.32418062,0
+CRWS.US,D,20051116,000000,0.283658,0.283658,0.279117,0.279117,25132.622915332,0
+CRWS.US,D,20051117,000000,0.283658,0.306559,0.283658,0.306559,132663.83939172,0
+CRWS.US,D,20051121,000000,0.315777,0.315777,0.297399,0.297399,4372.0682495676,0
+CRWS.US,D,20051122,000000,0.297399,0.32026,0.297399,0.311149,58131.427700362,0
+CRWS.US,D,20051123,000000,0.311149,0.311149,0.311149,0.311149,1095.6207238078,0
+CRWS.US,D,20051128,000000,0.297399,0.297399,0.297399,0.297399,10928.087694786,0
+CRWS.US,D,20051129,000000,0.288334,0.288334,0.283658,0.283658,15322.026700247,0
+CRWS.US,D,20051130,000000,0.279117,0.297399,0.279117,0.279117,19631.607075833,0
+CRWS.US,D,20051202,000000,0.279117,0.279117,0.279117,0.279117,1388.2722669542,0
+CRWS.US,D,20051206,000000,0.279117,0.297399,0.279117,0.297399,32781.13869066,0
+CRWS.US,D,20051212,000000,0.260758,0.283658,0.260758,0.260758,38686.242781906,0
+CRWS.US,D,20051213,000000,0.260758,0.260758,0.260758,0.260758,10928.087694786,0
+CRWS.US,D,20051214,000000,0.260758,0.260758,0.260758,0.260758,1095.6207238078,0
+CRWS.US,D,20051215,000000,0.260758,0.260758,0.260758,0.260758,16386.403487064,0
+CRWS.US,D,20051216,000000,0.260758,0.260758,0.260758,0.260758,2842.1568015889,0
+CRWS.US,D,20051219,000000,0.247037,0.260758,0.247037,0.260758,8739.9706408698,0
+CRWS.US,D,20051220,000000,0.260758,0.260758,0.260758,0.260758,5462.4816505436,0
+CRWS.US,D,20051221,000000,0.256235,0.256235,0.256235,0.256235,6560.1853034842,0
+CRWS.US,D,20051223,000000,0.256235,0.256235,0.256235,0.256235,2370.373353029,0
+CRWS.US,D,20051227,000000,0.256235,0.256235,0.256235,0.256235,38566.474356774,0
+CRWS.US,D,20051228,000000,0.256235,0.256235,0.247037,0.247037,48995.700524276,0
+CRWS.US,D,20051229,000000,0.251751,0.33402,0.251751,0.32026,466247.02292506,0
+CRWS.US,D,20051230,000000,0.32026,0.32026,0.279117,0.32026,108840.3374363,0
+CRWS.US,D,20060103,000000,0.32026,0.32026,0.32026,0.32026,665.49585790227,0
+CRWS.US,D,20060106,000000,0.279117,0.279117,0.279117,0.279117,1095.6207238078,0
+CRWS.US,D,20060110,000000,0.279117,0.315777,0.279117,0.315777,6560.1853034842,0
+CRWS.US,D,20060111,000000,0.274574,0.274574,0.274574,0.274574,2926.5154314638,0
+CRWS.US,D,20060112,000000,0.315777,0.315777,0.315777,0.315777,1958.9948493179,0
+CRWS.US,D,20060123,000000,0.283658,0.283658,0.283658,0.283658,1637.1822983136,0
+CRWS.US,D,20060125,000000,0.283658,0.283658,0.283658,0.283658,3280.6133840253,0
+CRWS.US,D,20060126,000000,0.283658,0.283658,0.265463,0.265463,36934.499381292,0
+CRWS.US,D,20060127,000000,0.311149,0.311149,0.265463,0.265463,13112.038890438,0
+CRWS.US,D,20060130,000000,0.256235,0.256235,0.256235,0.256235,2402.6587545861,0
+CRWS.US,D,20060131,000000,0.256235,0.256235,0.251751,0.251751,17486.190069138,0
+CRWS.US,D,20060201,000000,0.251751,0.251751,0.251751,0.251751,1224.7623300361,0
+CRWS.US,D,20060202,000000,0.274574,0.274574,0.274574,0.274574,4372.0682495676,0
+CRWS.US,D,20060203,000000,0.256235,0.256235,0.251751,0.251751,11364.461348089,0
+CRWS.US,D,20060206,000000,0.251751,0.274574,0.251751,0.274574,30051.460062238,0
+CRWS.US,D,20060207,000000,0.297399,0.297399,0.274574,0.274574,4820.9394776676,0
+CRWS.US,D,20060208,000000,0.297399,0.315777,0.274574,0.315777,20542.888571397,0
+CRWS.US,D,20060210,000000,0.274574,0.274574,0.274574,0.274574,435.33218873732,0
+CRWS.US,D,20060215,000000,0.311149,0.315777,0.288334,0.311149,126544.19359979,0
+CRWS.US,D,20060216,000000,0.297399,0.311149,0.292693,0.292693,45845.270211045,0
+CRWS.US,D,20060217,000000,0.292693,0.315777,0.292693,0.315777,57147.243685154,0
+CRWS.US,D,20060221,000000,0.292693,0.315777,0.292693,0.315777,11146.795253721,0
+CRWS.US,D,20060223,000000,0.292693,0.292693,0.292693,0.292693,5683.2721386114,0
+CRWS.US,D,20060227,000000,0.315777,0.315777,0.292693,0.292693,28806.909905441,0
+CRWS.US,D,20060301,000000,0.292693,0.292693,0.292693,0.292693,1088.3304718433,0
+CRWS.US,D,20060302,000000,0.292693,0.292693,0.292693,0.292693,5900.93823298,0
+CRWS.US,D,20060306,000000,0.288334,0.306559,0.288334,0.306559,198182.37526125,0
+CRWS.US,D,20060309,000000,0.288334,0.288334,0.288334,0.288334,1851.7239989831,0
+CRWS.US,D,20060310,000000,0.288334,0.306559,0.288334,0.306559,12927.699662192,0
+CRWS.US,D,20060313,000000,0.292693,0.292693,0.292693,0.292693,2180.8268019521,0
+CRWS.US,D,20060316,000000,0.292693,0.292693,0.292693,0.292693,12017.459631196,0
+CRWS.US,D,20060317,000000,0.288334,0.288334,0.288334,0.288334,5462.4816505436,0
+CRWS.US,D,20060322,000000,0.288334,0.288334,0.288334,0.288334,8739.9706408698,0
+CRWS.US,D,20060323,000000,0.265463,0.265463,0.265463,0.265463,2331.8391640739,0
+CRWS.US,D,20060327,000000,0.274574,0.297399,0.274574,0.297399,33269.585572282,0
+CRWS.US,D,20060328,000000,0.297399,0.297399,0.274574,0.274574,9175.3028296072,0
+CRWS.US,D,20060329,000000,0.274574,0.274574,0.274574,0.274574,11146.795253721,0
+CRWS.US,D,20060330,000000,0.274574,0.274574,0.274574,0.274574,4372.0682495676,0
+CRWS.US,D,20060331,000000,0.274574,0.292693,0.274574,0.292693,21464.584712622,0
+CRWS.US,D,20060403,000000,0.269947,0.283658,0.269947,0.269947,11023.902434892,0
+CRWS.US,D,20060404,000000,0.279117,0.279117,0.279117,0.279117,5683.2721386114,0
+CRWS.US,D,20060405,000000,0.292693,0.297399,0.288334,0.297399,48081.294635014,0
+CRWS.US,D,20060407,000000,0.297399,0.311149,0.274574,0.311149,147116.24317906,0
+CRWS.US,D,20060410,000000,0.292693,0.292693,0.288334,0.288334,39523.580293257,0
+CRWS.US,D,20060411,000000,0.288334,0.297399,0.288334,0.297399,34528.716233007,0
+CRWS.US,D,20060412,000000,0.283658,0.283658,0.274574,0.274574,28416.360693058,0
+CRWS.US,D,20060413,000000,0.274574,0.297399,0.274574,0.297399,44807.971502953,0
+CRWS.US,D,20060418,000000,0.274574,0.274574,0.274574,0.274574,51161.946822299,0
+CRWS.US,D,20060419,000000,0.274574,0.274574,0.274574,0.274574,23678.738380699,0
+CRWS.US,D,20060420,000000,0.292693,0.292693,0.274574,0.274574,44278.907503244,0
+CRWS.US,D,20060421,000000,0.274574,0.292693,0.274574,0.292693,10928.087694786,0
+CRWS.US,D,20060424,000000,0.274574,0.274574,0.269947,0.269947,12383.013693987,0
+CRWS.US,D,20060425,000000,0.265463,0.288334,0.265463,0.288334,20722.02047681,0
+CRWS.US,D,20060426,000000,0.274574,0.274574,0.274574,0.274574,13112.038890438,0
+CRWS.US,D,20060427,000000,0.260758,0.274574,0.260758,0.274574,16481.176762604,0
+CRWS.US,D,20060428,000000,0.260758,0.260758,0.260758,0.260758,435.33218873732,0
+CRWS.US,D,20060501,000000,0.274574,0.274574,0.274574,0.274574,43712.350779145,0
+CRWS.US,D,20060504,000000,0.269947,0.269947,0.269947,0.269947,790.47160586514,0
+CRWS.US,D,20060508,000000,0.269947,0.279117,0.269947,0.269947,19851.356099335,0
+CRWS.US,D,20060510,000000,0.265463,0.265463,0.265463,0.265463,1634.0579046145,0
+CRWS.US,D,20060511,000000,0.265463,0.265463,0.265463,0.265463,4805.3175091722,0
+CRWS.US,D,20060515,000000,0.292693,0.292693,0.292693,0.292693,2180.8268019521,0
+CRWS.US,D,20060516,000000,0.274574,0.274574,0.274574,0.274574,39193.436025721,0
+CRWS.US,D,20060522,000000,0.274574,0.274574,0.274574,0.274574,17486.190069138,0
+CRWS.US,D,20060523,000000,0.274574,0.274574,0.265463,0.265463,18529.737564627,0
+CRWS.US,D,20060526,000000,0.265463,0.265463,0.265463,0.265463,6994.4760276551,0
+CRWS.US,D,20060530,000000,0.265463,0.265463,0.265463,0.265463,5462.4816505436,0
+CRWS.US,D,20060601,000000,0.260758,0.260758,0.260758,0.260758,435.33218873732,0
+CRWS.US,D,20060602,000000,0.260758,0.260758,0.260758,0.260758,1526.7870542797,0
+CRWS.US,D,20060605,000000,0.260758,0.260758,0.260758,0.260758,3280.6133840253,0
+CRWS.US,D,20060607,000000,0.265463,0.265463,0.265463,0.265463,6560.1853034842,0
+CRWS.US,D,20060608,000000,0.265463,0.265463,0.265463,0.265463,15293.907156956,0
+CRWS.US,D,20060612,000000,0.260758,0.260758,0.260758,0.260758,10928.087694786,0
+CRWS.US,D,20060613,000000,0.260758,0.260758,0.260758,0.260758,2180.8268019521,0
+CRWS.US,D,20060615,000000,0.311149,0.32026,0.297399,0.302056,280685.11527893,0
+CRWS.US,D,20060616,000000,0.302056,0.302056,0.297399,0.297399,12095.569473672,0
+CRWS.US,D,20060620,000000,0.302056,0.302056,0.302056,0.302056,379.09310215403,0
+CRWS.US,D,20060621,000000,0.302056,0.302056,0.302056,0.302056,5462.4816505436,0
+CRWS.US,D,20060622,000000,0.302056,0.302056,0.302056,0.302056,435.33218873732,0
+CRWS.US,D,20060626,000000,0.302056,0.32026,0.297399,0.32026,20761.596130332,0
+CRWS.US,D,20060627,000000,0.302056,0.302056,0.302056,0.302056,29942.10628277,0
+CRWS.US,D,20060628,000000,0.297399,0.297399,0.297399,0.297399,1665.3018416052,0
+CRWS.US,D,20060630,000000,0.288334,0.297399,0.288334,0.297399,28257.016614404,0
+CRWS.US,D,20060705,000000,0.297399,0.297399,0.297399,0.297399,1526.7870542797,0
+CRWS.US,D,20060712,000000,0.366022,0.754611,0.366022,0.741168,2386526.4684532,0
+CRWS.US,D,20060713,000000,0.732238,0.956249,0.672514,0.892206,1799648.6877361,0
+CRWS.US,D,20060714,000000,0.892206,0.915057,0.809821,0.869257,263901.91379209,0
+CRWS.US,D,20060717,000000,0.846596,0.869257,0.837378,0.860135,149706.36555558,0
+CRWS.US,D,20060718,000000,0.892206,0.924179,0.869257,0.915057,143608.59051956,0
+CRWS.US,D,20060719,000000,0.915057,0.960762,0.892206,0.960762,462910.17045446,0
+CRWS.US,D,20060720,000000,0.970268,1.05226,0.970268,0.983518,157880.82093693,0
+CRWS.US,D,20060721,000000,1.00676,1.02961,0.937815,0.960762,82740.193938816,0
+CRWS.US,D,20060724,000000,0.937815,1.00676,0.937815,0.997343,114364.26549626,0
+CRWS.US,D,20060725,000000,1.00676,1.02961,1.00676,1.02961,70299.899693679,0
+CRWS.US,D,20060726,000000,1.02961,1.07541,1.02029,1.07061,417877.24260517,0
+CRWS.US,D,20060727,000000,1.07061,1.09816,1.06148,1.09366,153502.50389996,0
+CRWS.US,D,20060728,000000,1.10287,1.112,1.01587,1.02961,106585.56665013,0
+CRWS.US,D,20060731,000000,1.02961,1.08444,1.02961,1.05688,35157.760831087,0
+CRWS.US,D,20060801,000000,1.07541,1.07541,1.05688,1.07541,24150.521829257,0
+CRWS.US,D,20060802,000000,1.08444,1.09816,1.07541,1.09816,55304.892867268,0
+CRWS.US,D,20060803,000000,1.07972,1.09816,1.05226,1.07972,47949.028635086,0
+CRWS.US,D,20060804,000000,1.07972,1.09816,1.05688,1.07541,120281.8671623,0
+CRWS.US,D,20060807,000000,1.07541,1.08886,1.03854,1.05688,87502.811400768,0
+CRWS.US,D,20060808,000000,1.09816,1.10287,0.919763,1.08886,268328.1381991,0
+CRWS.US,D,20060809,000000,1.09366,1.112,1.02961,1.02961,232818.36234459,0
+CRWS.US,D,20060810,000000,1.02961,1.02961,0.951545,0.951545,269715.3690015,0
+CRWS.US,D,20060811,000000,0.951545,0.974686,0.937815,0.974686,72686.93647977,0
+CRWS.US,D,20060814,000000,0.942519,0.997343,0.942519,0.947415,85164.723449295,0
+CRWS.US,D,20060815,000000,0.947415,1.02961,0.937815,1.02961,112619.8123476,0
+CRWS.US,D,20060816,000000,1.02961,1.25813,1.00676,1.25342,467148.93123954,0
+CRWS.US,D,20060817,000000,1.28118,1.45506,1.25342,1.35002,700802.54816634,0
+CRWS.US,D,20060818,000000,1.37278,1.54206,1.37278,1.51911,620123.41260435,0
+CRWS.US,D,20060821,000000,1.53735,1.68397,1.53265,1.61983,429526.02377987,0
+CRWS.US,D,20060822,000000,1.60581,1.6472,1.32698,1.43653,500973.61742568,0
+CRWS.US,D,20060823,000000,1.51018,1.5556,1.44114,1.48704,79172.136334476,0
+CRWS.US,D,20060824,000000,1.46409,1.53265,1.35002,1.53265,110803.49814388,0
+CRWS.US,D,20060825,000000,1.53265,1.53265,1.40897,1.44114,34345.418469329,0
+CRWS.US,D,20060828,000000,1.44114,1.45506,1.35002,1.39554,85108.484362713,0
+CRWS.US,D,20060829,000000,1.35002,1.41849,1.32698,1.35424,151123.7988304,0
+CRWS.US,D,20060830,000000,1.3362,1.39554,1.17134,1.39554,309631.58143627,0
+CRWS.US,D,20060831,000000,1.39554,1.39554,1.37278,1.37278,14606.540543161,0
+CRWS.US,D,20060901,000000,1.32698,1.44114,1.32698,1.41849,33956.952186077,0
+CRWS.US,D,20060905,000000,1.39554,1.46409,1.3772,1.41849,37720.805128893,0
+CRWS.US,D,20060906,000000,1.37278,1.48704,1.37278,1.41849,46286.85118718,0
+CRWS.US,D,20060907,000000,1.37278,1.39554,1.30403,1.39554,77746.371343134,0
+CRWS.US,D,20060908,000000,1.32236,1.39554,1.32236,1.39554,29942.10628277,0
+CRWS.US,D,20060911,000000,1.35886,1.35886,1.25813,1.32698,57665.8930392,0
+CRWS.US,D,20060912,000000,1.30403,1.30403,1.25813,1.28118,39314.245915419,0
+CRWS.US,D,20060913,000000,1.26725,1.37278,1.26725,1.36836,80568.740317961,0
+CRWS.US,D,20060914,000000,1.39554,1.46409,1.38651,1.41849,54319.667387494,0
+CRWS.US,D,20060915,000000,1.46409,1.46409,1.40897,1.4276,54921.633906849,0
+CRWS.US,D,20060918,000000,1.44114,1.44114,1.3772,1.41849,27383.22784323,0
+CRWS.US,D,20060919,000000,1.30403,1.44114,1.30403,1.4276,60361.203336932,0
+CRWS.US,D,20060920,000000,1.37278,1.45047,1.37278,1.45047,28980.834488023,0
+CRWS.US,D,20060921,000000,1.46409,1.46409,1.44114,1.46409,129808.14355076,0
+CRWS.US,D,20060922,000000,1.45948,1.48704,1.41849,1.48704,200439.22897654,0
+CRWS.US,D,20060925,000000,1.36366,1.41849,1.32698,1.39554,74545.950730717,0
+CRWS.US,D,20060926,000000,1.3772,1.46409,1.35002,1.41849,102300.98142414,0
+CRWS.US,D,20060927,000000,1.41849,1.41849,1.40044,1.41849,46699.271155458,0
+CRWS.US,D,20060928,000000,1.40485,1.41849,1.39554,1.40897,42699.00575608,0
+CRWS.US,D,20060929,000000,1.40897,1.40897,1.39554,1.40897,15260.580290832,0
+CRWS.US,D,20061002,000000,1.41849,1.41849,1.39554,1.40897,40206.781048788,0
+CRWS.US,D,20061003,000000,1.40897,1.41849,1.40044,1.40485,24898.293387903,0
+CRWS.US,D,20061004,000000,1.40485,1.44114,1.40485,1.44114,161941.49128115,0
+CRWS.US,D,20061005,000000,1.46409,1.49607,1.4276,1.48704,195014.2400504,0
+CRWS.US,D,20061006,000000,1.48704,1.49145,1.41849,1.4276,47572.018462066,0
+CRWS.US,D,20061009,000000,1.4276,1.57875,1.41849,1.57413,371437.29612673,0
+CRWS.US,D,20061010,000000,1.54647,1.57875,1.50519,1.53265,263806.09905199,0
+CRWS.US,D,20061011,000000,1.5556,1.5556,1.47802,1.47802,52078.435640694,0
+CRWS.US,D,20061012,000000,1.46409,1.47311,1.46409,1.4688,44966.27411704,0
+CRWS.US,D,20061013,000000,1.46409,1.5556,1.46409,1.51018,43567.587204422,0
+CRWS.US,D,20061016,000000,1.5556,1.5556,1.51018,1.5556,25330.501182941,0
+CRWS.US,D,20061017,000000,1.5556,1.5556,1.51018,1.53265,91688.457492958,0
+CRWS.US,D,20061018,000000,1.53265,1.5556,1.53265,1.5556,3715.9455727626,0
+CRWS.US,D,20061019,000000,1.5556,1.5556,1.46409,1.46409,7649.5572398938,0
+CRWS.US,D,20061020,000000,1.51018,1.5556,1.46409,1.46409,34318.340390603,0
+CRWS.US,D,20061023,000000,1.45047,1.51018,1.45047,1.48704,48349.992493135,0
+CRWS.US,D,20061024,000000,1.50519,1.53265,1.49607,1.49607,27081.203118986,0
+CRWS.US,D,20061025,000000,1.48252,1.5556,1.47802,1.49145,85649.004472652,0
+CRWS.US,D,20061026,000000,1.49145,1.5556,1.49145,1.5556,4914.6712886398,0
+CRWS.US,D,20061027,000000,1.51911,1.5556,1.49145,1.55109,52246.111435877,0
+CRWS.US,D,20061030,000000,1.48704,1.51018,1.48704,1.51018,63177.323524362,0
+CRWS.US,D,20061031,000000,1.48704,1.5556,1.48704,1.5556,41818.968197507,0
+CRWS.US,D,20061101,000000,1.53265,1.55109,1.48252,1.48704,88054.787620937,0
+CRWS.US,D,20061102,000000,1.47311,1.48704,1.46409,1.48252,35614.963775719,0
+CRWS.US,D,20061103,000000,1.46409,1.50519,1.46409,1.50519,28223.689748281,0
+CRWS.US,D,20061106,000000,1.51018,1.51018,1.4688,1.48704,42021.012323382,0
+CRWS.US,D,20061107,000000,1.48704,1.51018,1.48704,1.51018,98663.145693852,0
+CRWS.US,D,20061108,000000,1.50049,1.56491,1.50049,1.5556,44796.515392724,0
+CRWS.US,D,20061109,000000,1.56021,1.71576,1.56021,1.67005,249197.47557969,0
+CRWS.US,D,20061110,000000,1.67475,1.71576,1.6472,1.69301,61693.236517303,0
+CRWS.US,D,20061113,000000,1.69301,1.71576,1.69301,1.69301,49351.881405971,0
+CRWS.US,D,20061114,000000,1.6882,1.71105,1.67907,1.70222,35361.887886093,0
+CRWS.US,D,20061115,000000,1.89867,1.89867,1.69301,1.7389,668624.4174596,0
+CRWS.US,D,20061116,000000,1.7389,1.7752,1.69301,1.69301,34791.16530373,0
+CRWS.US,D,20061117,000000,1.7389,1.7389,1.67005,1.69301,56132.857197522,0
+CRWS.US,D,20061120,000000,1.6882,1.7389,1.67005,1.69301,271113.01444955,0
+CRWS.US,D,20061121,000000,1.69301,1.69301,1.6472,1.6472,143133.68267731,0
+CRWS.US,D,20061122,000000,1.67005,1.70222,1.63347,1.63347,158449.46059016,0
+CRWS.US,D,20061124,000000,1.62867,1.66535,1.62867,1.66535,29123.515133613,0
+CRWS.US,D,20061127,000000,1.66535,1.67005,1.6472,1.6472,67007.830199424,0
+CRWS.US,D,20061128,000000,1.6472,1.78451,1.6472,1.76155,302987.03750291,0
+CRWS.US,D,20061129,000000,1.76155,1.76155,1.72055,1.7389,15052.287377561,0
+CRWS.US,D,20061130,000000,1.7389,1.7389,1.70222,1.72958,7382.9423109064,0
+CRWS.US,D,20061201,000000,1.72958,1.72958,1.71105,1.71576,13893.137315205,0
+CRWS.US,D,20061204,000000,1.72958,1.72958,1.67005,1.71576,15369.9340703,0
+CRWS.US,D,20061205,000000,1.68397,1.71576,1.68397,1.69751,18442.254541054,0
+CRWS.US,D,20061206,000000,1.69751,1.69751,1.63817,1.69751,68129.487537391,0
+CRWS.US,D,20061207,000000,1.69751,1.69751,1.67005,1.69301,18130.856635713,0
+CRWS.US,D,20061208,000000,1.67005,1.76155,1.67005,1.7389,30512.828865135,0
+CRWS.US,D,20061211,000000,1.77999,1.80726,1.74764,1.78451,154348.17312784,0
+CRWS.US,D,20061212,000000,1.77068,1.79363,1.76155,1.78451,13169.319441588,0
+CRWS.US,D,20061213,000000,1.79363,1.88062,1.77068,1.8304,126541.0692061,0
+CRWS.US,D,20061214,000000,1.8304,1.87621,1.8304,1.85335,89295.171919469,0
+CRWS.US,D,20061215,000000,1.89867,1.89867,1.84394,1.88062,110216.11212844,0
+CRWS.US,D,20061218,000000,1.89415,1.89867,1.83481,1.89867,58940.645668421,0
+CRWS.US,D,20061219,000000,1.89867,1.92171,1.89415,1.91702,79513.736712242,0
+CRWS.US,D,20061220,000000,1.91702,1.91702,1.89867,1.9125,52947.017089035,0
+CRWS.US,D,20061221,000000,1.9125,1.9125,1.90357,1.9125,6489.3657129719,0
+CRWS.US,D,20061222,000000,1.9125,1.9125,1.89867,1.90357,7865.1404051298,0
+CRWS.US,D,20061226,000000,1.89867,1.90357,1.8304,1.87621,43710.267850013,0
+CRWS.US,D,20061227,000000,1.87621,1.88965,1.87621,1.87621,13658.807787776,0
+CRWS.US,D,20061228,000000,1.87621,1.89867,1.83914,1.88533,35904.490925165,0
+CRWS.US,D,20061229,000000,1.8304,1.94448,1.8304,1.94448,125359.00692329,0
+CRWS.US,D,20070103,000000,1.94448,2.03608,1.88533,2.03608,144398.02066086,0
+CRWS.US,D,20070104,000000,2.03608,2.03608,1.8304,1.94015,78581.625925351,0
+CRWS.US,D,20070105,000000,1.94448,1.94448,1.87621,1.87621,50011.128476474,0
+CRWS.US,D,20070108,000000,1.88533,1.92171,1.8304,1.92171,198028.23850543,0
+CRWS.US,D,20070109,000000,1.90817,1.94448,1.89867,1.89867,61739.060958223,0
+CRWS.US,D,20070110,000000,1.94448,1.99018,1.92171,1.96751,25047.222820891,0
+CRWS.US,D,20070111,000000,1.94448,2.03608,1.94448,2.01313,83320.289702277,0
+CRWS.US,D,20070112,000000,2.01313,2.10482,1.99018,2.004,140862.24845808,0
+CRWS.US,D,20070116,000000,2.01313,2.091,2.01313,2.08197,55363.214882984,0
+CRWS.US,D,20070117,000000,2.12758,2.16398,2.10482,2.15965,177128.12758777,0
+CRWS.US,D,20070118,000000,2.17368,2.1779,2.15014,2.15965,126863.92322167,0
+CRWS.US,D,20070119,000000,2.16398,2.42965,2.15965,2.42514,266674.29246773,0
+CRWS.US,D,20070122,000000,2.48918,2.55765,2.42514,2.44329,525155.38319193,0
+CRWS.US,D,20070123,000000,2.4935,2.5395,2.3562,2.37896,386881.17418125,0
+CRWS.US,D,20070124,000000,2.3562,2.46172,2.34247,2.4021,185392.14892183,0
+CRWS.US,D,20070125,000000,2.4021,2.44771,2.34727,2.34727,85261.579653967,0
+CRWS.US,D,20070126,000000,2.37896,2.37896,2.24213,2.3562,64638.498310962,0
+CRWS.US,D,20070129,000000,2.3562,2.41583,2.31078,2.33364,76181.050099899,0
+CRWS.US,D,20070130,000000,2.33364,2.33364,2.21908,2.33364,61393.294722192,0
+CRWS.US,D,20070131,000000,2.3152,2.33364,2.31078,2.33364,39843.309915129,0
+CRWS.US,D,20070201,000000,2.33364,2.4021,2.31078,2.4021,51070.297940459,0
+CRWS.US,D,20070202,000000,2.4021,2.51194,2.37896,2.42514,27798.772205207,0
+CRWS.US,D,20070205,000000,2.42514,2.51646,2.42514,2.51646,117749.02533691,0
+CRWS.US,D,20070206,000000,2.51646,2.79136,2.51646,2.76841,1191258.4149364,0
+CRWS.US,D,20070207,000000,2.76841,2.76841,2.63091,2.69947,143138.89000014,0
+CRWS.US,D,20070208,000000,2.74537,2.74537,2.61257,2.63091,114401.75822064,0
+CRWS.US,D,20070209,000000,2.63091,2.63091,2.60787,2.63091,72760.880463981,0
+CRWS.US,D,20070212,000000,2.6768,2.69947,2.60787,2.6263,95818.905963129,0
+CRWS.US,D,20070213,000000,2.60787,2.63091,2.56226,2.58549,86248.888062874,0
+CRWS.US,D,20070214,000000,2.52106,2.52558,1.8304,1.94448,873316.98772515,0
+CRWS.US,D,20070215,000000,1.79824,1.89867,1.71576,1.85335,1001803.5127412,0
+CRWS.US,D,20070216,000000,1.84394,1.89867,1.78451,1.89867,205612.18347765,0
+CRWS.US,D,20070220,000000,1.87621,1.94448,1.80726,1.92623,257054.28426829,0
+CRWS.US,D,20070221,000000,1.92623,1.94448,1.88965,1.90817,101099.13131456,0
+CRWS.US,D,20070222,000000,1.90817,1.99018,1.90817,1.96751,84244.068772636,0
+CRWS.US,D,20070223,000000,1.99018,1.99018,1.93545,1.9582,44587.181014886,0
+CRWS.US,D,20070226,000000,1.94448,1.94448,1.88062,1.93545,52346.092034247,0
+CRWS.US,D,20070227,000000,1.92171,1.94015,1.76155,1.81648,215451.94070058,0
+CRWS.US,D,20070228,000000,1.81648,1.81648,1.69301,1.71576,198345.88519816,0
+CRWS.US,D,20070301,000000,1.69301,1.7389,1.67005,1.67005,197536.66723011,0
+CRWS.US,D,20070302,000000,1.69301,1.73419,1.69301,1.73419,86029.139039372,0
+CRWS.US,D,20070305,000000,1.71576,1.79363,1.69301,1.71576,102533.22802244,0
+CRWS.US,D,20070306,000000,1.85335,1.85335,1.80726,1.8304,55777.717780394,0
+CRWS.US,D,20070307,000000,1.8304,1.862,1.80726,1.81197,251903.20052308,0
+CRWS.US,D,20070308,000000,1.84855,1.85777,1.83914,1.83914,31217.900376559,0
+CRWS.US,D,20070309,000000,1.87621,1.9125,1.87621,1.9125,50965.110019257,0
+CRWS.US,D,20070312,000000,1.92171,1.94448,1.90817,1.92171,44807.971502953,0
+CRWS.US,D,20070313,000000,1.92171,2.04059,1.92171,2.03608,182865.55588384,0
+CRWS.US,D,20070314,000000,1.99018,2.03608,1.94448,1.99018,43029.150023615,0
+CRWS.US,D,20070315,000000,1.96751,2.004,1.94015,2.004,26726.063701859,0
+CRWS.US,D,20070316,000000,2.004,2.03608,1.99018,2.02705,44537.1907157,0
+CRWS.US,D,20070319,000000,2.004,2.04989,1.74764,1.7752,120122.52308364,0
+CRWS.US,D,20070320,000000,2.05902,2.05902,1.92171,2.03608,38935.152813265,0
+CRWS.US,D,20070321,000000,2.05902,2.07266,1.84394,2.07266,41788.765725085,0
+CRWS.US,D,20070322,000000,2.28784,2.28784,2.05902,2.05902,25729.382111855,0
+CRWS.US,D,20070323,000000,2.06834,2.28784,2.06834,2.16398,63934.468264103,0
+CRWS.US,D,20070326,000000,2.18683,2.23262,2.18683,2.2283,117942.73774626,0
+CRWS.US,D,20070327,000000,2.25538,2.25538,2.17368,2.21015,28951.673480164,0
+CRWS.US,D,20070328,000000,2.20506,2.20506,2.07266,2.07266,8089.0552868966,0
+CRWS.US,D,20070329,000000,2.19172,2.19172,2.12758,2.16877,39148.653049368,0
+CRWS.US,D,20070330,000000,2.21908,2.21908,2.0957,2.19614,20866.784051534,0
+CRWS.US,D,20070402,000000,2.24213,2.24213,2.12758,2.19614,41805.429158145,0
+CRWS.US,D,20070403,000000,2.17368,2.20084,2.13228,2.20084,10578.155600491,0
+CRWS.US,D,20070404,000000,2.18683,2.18683,2.15014,2.18683,12158.057347654,0
+CRWS.US,D,20070405,000000,2.20084,2.20084,2.14582,2.17368,13070.380307783,0
+CRWS.US,D,20070409,000000,2.19614,2.20084,2.16877,2.18683,24997.232521705,0
+CRWS.US,D,20070410,000000,2.20084,2.20084,2.11866,2.15014,47770.938194239,0
+CRWS.US,D,20070411,000000,2.15014,2.15014,2.0957,2.14131,27884.172299648,0
+CRWS.US,D,20070412,000000,2.14131,2.14131,2.03608,2.10031,25840.818820455,0
+CRWS.US,D,20070413,000000,2.08197,2.13709,2.07266,2.08197,28073.718850726,0
+CRWS.US,D,20070416,000000,2.15014,2.15014,2.05441,2.06834,64836.37657857,0
+CRWS.US,D,20070417,000000,2.10482,2.10482,2.05441,2.05902,43931.05833808,0
+CRWS.US,D,20070418,000000,2.05902,2.05902,1.88965,2.05902,28665.270724416,0
+CRWS.US,D,20070419,000000,2.04059,2.05902,1.97654,2.05902,43045.813456677,0
+CRWS.US,D,20070420,000000,2.01313,2.06834,2.01313,2.05902,55919.356961418,0
+CRWS.US,D,20070423,000000,2.05441,2.10482,2.03156,2.05902,151068.60120838,0
+CRWS.US,D,20070424,000000,2.05902,2.05902,2.04059,2.0453,81678.941545699,0
+CRWS.US,D,20070425,000000,2.05902,2.08648,2.05902,2.05902,320533.6325169,0
+CRWS.US,D,20070426,000000,2.06364,2.06834,2.05902,2.05902,42396.981031836,0
+CRWS.US,D,20070427,000000,2.05902,2.06364,1.90817,2.01313,42840.644937105,0
+CRWS.US,D,20070430,000000,2.06834,2.06834,1.99949,2.01313,42928.127960679,0
+CRWS.US,D,20070501,000000,2.01313,2.03156,1.96751,1.96751,7576.6547202489,0
+CRWS.US,D,20070502,000000,1.96751,2.01774,1.89867,1.90817,106959.45242945,0
+CRWS.US,D,20070503,000000,1.85335,1.85335,1.58307,1.67005,817459.07717315,0
+CRWS.US,D,20070504,000000,1.6472,1.76155,1.6472,1.75705,121218.14380746,0
+CRWS.US,D,20070507,000000,1.79824,1.87131,1.77999,1.79363,129734.19956655,0
+CRWS.US,D,20070508,000000,1.92171,1.94015,1.81197,1.89415,37698.934372999,0
+CRWS.US,D,20070509,000000,1.862,1.89415,1.82119,1.8304,19084.838178497,0
+CRWS.US,D,20070510,000000,1.84855,1.84855,1.75243,1.78451,65541.448089993,0
+CRWS.US,D,20070511,000000,1.78451,1.8304,1.76155,1.76155,22182.153798843,0
+CRWS.US,D,20070514,000000,1.76155,1.76607,1.7389,1.74303,25384.657340391,0
+CRWS.US,D,20070515,000000,1.76155,1.76607,1.71576,1.75705,119442.44672182,0
+CRWS.US,D,20070516,000000,1.74303,1.80284,1.74303,1.76155,38291.527711256,0
+CRWS.US,D,20070517,000000,1.79824,1.80726,1.76155,1.7752,75886.31562762,0
+CRWS.US,D,20070518,000000,1.7752,1.81197,1.76155,1.80726,20902.19384679,0
+CRWS.US,D,20070521,000000,1.80726,1.96751,1.80726,1.80726,48079.211705882,0
+CRWS.US,D,20070522,000000,1.79363,1.91702,1.78451,1.85335,57554.456330599,0
+CRWS.US,D,20070523,000000,1.85335,1.85777,1.80726,1.84394,13986.869126178,0
+CRWS.US,D,20070524,000000,1.87621,1.96751,1.87621,1.87621,135607.01825624,0
+CRWS.US,D,20070525,000000,1.93094,1.94015,1.87621,1.88062,34420.403918106,0
+CRWS.US,D,20070529,000000,1.96751,1.96751,1.88062,1.88533,75886.31562762,0
+CRWS.US,D,20070530,000000,1.89867,1.92171,1.89867,1.92171,46331.634163534,0
+CRWS.US,D,20070531,000000,1.96262,1.99018,1.88062,1.97654,50487.077783299,0
+CRWS.US,D,20070601,000000,1.88062,2.03608,1.8304,1.98566,110995.12762409,0
+CRWS.US,D,20070604,000000,2.04059,2.04059,1.90357,1.94015,100369.06465354,0
+CRWS.US,D,20070605,000000,1.96751,2.00861,1.93545,1.95359,98863.106890592,0
+CRWS.US,D,20070606,000000,1.92171,1.94448,1.92171,1.92623,22385.239389281,0
+CRWS.US,D,20070607,000000,1.92171,1.92171,1.9125,1.92171,60907.972234269,0
+CRWS.US,D,20070608,000000,1.92171,1.96262,1.92171,1.92171,23167.379278617,0
+CRWS.US,D,20070611,000000,1.96751,1.96751,1.92171,1.93545,70122.850717398,0
+CRWS.US,D,20070612,000000,1.95359,1.95359,1.85335,1.92171,27956.033354727,0
+CRWS.US,D,20070613,000000,1.9582,1.9582,1.92171,1.92171,7651.6401690265,0
+CRWS.US,D,20070614,000000,1.93094,1.99018,1.92171,1.92623,66240.270814018,0
+CRWS.US,D,20070615,000000,1.90817,1.96751,1.90817,1.92171,23442.325924135,0
+CRWS.US,D,20070618,000000,1.97213,2.01313,1.96751,2.00861,37737.468561954,0
+CRWS.US,D,20070619,000000,2.01313,2.03156,1.99949,1.99949,13922.298323064,0
+CRWS.US,D,20070620,000000,1.99949,1.99949,1.76155,1.92171,554602.79380568,0
+CRWS.US,D,20070621,000000,1.92623,1.93094,1.8304,1.92171,665850.99731939,0
+CRWS.US,D,20070622,000000,1.93094,1.93545,1.8304,1.8304,20446.032366725,0
+CRWS.US,D,20070625,000000,1.88062,1.93545,1.83914,1.83914,4881.3444225163,0
+CRWS.US,D,20070626,000000,1.85335,1.862,1.8304,1.85335,65564.360310453,0
+CRWS.US,D,20070627,000000,1.8304,1.93545,1.8304,1.85777,9633.5472388044,0
+CRWS.US,D,20070628,000000,1.90817,1.92171,1.862,1.9125,26281.358332025,0
+CRWS.US,D,20070629,000000,1.90357,1.99949,1.89867,1.99949,20929.271925515,0
+CRWS.US,D,20070702,000000,2.004,2.06834,2.004,2.04989,60064.38593552,0
+CRWS.US,D,20070703,000000,2.04989,2.04989,2.01774,2.04989,14930.436023297,0
+CRWS.US,D,20070705,000000,2.03608,2.05902,1.92171,1.94448,110040.10461674,0
+CRWS.US,D,20070706,000000,1.99949,2.05902,1.97213,2.04059,10894.760828663,0
+CRWS.US,D,20070709,000000,2.04059,2.15014,2.03156,2.04059,110922.22510444,0
+CRWS.US,D,20070710,000000,2.01313,2.12758,1.98125,2.0453,9357.5591287196,0
+CRWS.US,D,20070711,000000,2.03608,2.03608,1.97213,1.99018,38412.337600954,0
+CRWS.US,D,20070712,000000,1.97213,1.99949,1.96751,1.99018,29351.595873645,0
+CRWS.US,D,20070713,000000,1.97213,1.99507,1.94908,1.98125,160049.15016408,0
+CRWS.US,D,20070716,000000,1.96751,1.98125,1.93094,1.96751,60938.174706694,0
+CRWS.US,D,20070717,000000,2.01313,2.01313,1.96751,1.99949,23369.42340449,0
+CRWS.US,D,20070718,000000,1.97213,2.07266,1.9582,2.05902,98131.99876501,0
+CRWS.US,D,20070719,000000,2.01774,2.06834,2.01313,2.05902,22578.951798625,0
+CRWS.US,D,20070720,000000,2.08197,2.08197,2.05902,2.07266,23828.709278254,0
+CRWS.US,D,20070723,000000,2.07765,2.14582,2.07266,2.12758,44811.095896653,0
+CRWS.US,D,20070724,000000,2.13709,2.13709,2.11866,2.12758,4278.3364385955,0
+CRWS.US,D,20070725,000000,2.17368,2.17368,2.10905,2.10905,135307.07646113,0
+CRWS.US,D,20070726,000000,2.19614,2.19614,2.00861,2.03608,233089.14313185,0
+CRWS.US,D,20070727,000000,1.97654,2.03608,1.9125,2.01774,38909.116199106,0
+CRWS.US,D,20070730,000000,2.01313,2.03156,2.004,2.00861,15061.660558658,0
+CRWS.US,D,20070731,000000,1.99018,2.004,1.97213,1.98566,25880.394473978,0
+CRWS.US,D,20070801,000000,1.96751,1.96751,1.93094,1.96751,43206.198999896,0
+CRWS.US,D,20070802,000000,1.94908,1.97213,1.93094,1.96751,19186.901705999,0
+CRWS.US,D,20070803,000000,1.93094,1.9582,1.87621,1.91702,27922.706488603,0
+CRWS.US,D,20070806,000000,1.85777,1.88062,1.85335,1.862,162702.80187916,0
+CRWS.US,D,20070807,000000,1.862,1.96751,1.862,1.96751,42955.206039404,0
+CRWS.US,D,20070808,000000,1.85335,1.96262,1.85335,1.96262,15082.489849986,0
+CRWS.US,D,20070809,000000,1.92623,1.92623,1.85777,1.88533,61567.219304774,0
+CRWS.US,D,20070810,000000,1.8304,1.92171,1.8257,1.92171,108768.47638123,0
+CRWS.US,D,20070813,000000,2.01313,2.01313,1.83914,1.94448,26421.956048483,0
+CRWS.US,D,20070814,000000,1.96262,1.96262,1.862,1.86689,6585.1804530768,0
+CRWS.US,D,20070815,000000,1.78451,1.87131,1.62435,1.8304,74643.848399955,0
+CRWS.US,D,20070816,000000,1.78451,1.78451,1.56923,1.69751,325327.49391584,0
+CRWS.US,D,20070817,000000,1.7389,1.81648,1.6882,1.70683,264819.44407505,0
+CRWS.US,D,20070820,000000,1.72488,1.7389,1.71576,1.71576,71874.594118011,0
+CRWS.US,D,20070821,000000,1.67475,1.78451,1.67475,1.78451,11631.076277078,0
+CRWS.US,D,20070822,000000,1.77068,1.78893,1.77068,1.78451,25747.087009483,0
+CRWS.US,D,20070823,000000,1.78451,1.81648,1.77999,1.77999,66181.948798303,0
+CRWS.US,D,20070824,000000,1.78451,1.80726,1.70683,1.72055,83164.070017323,0
+CRWS.US,D,20070827,000000,1.70222,1.75705,1.67005,1.75705,53169.890506235,0
+CRWS.US,D,20070828,000000,1.75243,1.82119,1.69301,1.7389,32119.808691023,0
+CRWS.US,D,20070829,000000,1.76607,1.85777,1.73419,1.78451,34738.050610846,0
+CRWS.US,D,20070830,000000,1.82119,1.8257,1.75243,1.80284,21639.550759771,0
+CRWS.US,D,20070831,000000,1.78893,1.79363,1.78893,1.79363,3012.9569904714,0
+CRWS.US,D,20070904,000000,1.77068,1.80726,1.77068,1.78893,12766.272654408,0
+CRWS.US,D,20070905,000000,1.7752,1.7752,1.7752,1.7752,6597.678027873,0
+CRWS.US,D,20070906,000000,1.77068,1.79363,1.75705,1.79363,4587.6514148036,0
+CRWS.US,D,20070907,000000,1.79363,1.79824,1.7389,1.7389,21637.467830638,0
+CRWS.US,D,20070910,000000,1.69751,1.75243,1.67475,1.7389,32721.775210378,0
+CRWS.US,D,20070911,000000,1.73419,1.76155,1.70222,1.73419,16293.71314066,0
+CRWS.US,D,20070912,000000,1.7389,1.77068,1.7389,1.76607,64389.588279602,0
+CRWS.US,D,20070913,000000,1.76607,1.80726,1.76607,1.78893,6336.2704217174,0
+CRWS.US,D,20070914,000000,1.78451,1.78451,1.77068,1.77999,21940.534019448,0
+CRWS.US,D,20070917,000000,1.77999,1.78451,1.77068,1.78451,21204.218571033,0
+CRWS.US,D,20070918,000000,1.77068,1.7752,1.72488,1.7752,23905.777656164,0
+CRWS.US,D,20070919,000000,1.76155,1.8304,1.76155,1.8304,132606.55884057,0
+CRWS.US,D,20070920,000000,1.8304,1.8304,1.8304,1.8304,211341.28005717,0
+CRWS.US,D,20070921,000000,1.8304,1.89867,1.8304,1.8304,40680.647426479,0
+CRWS.US,D,20070924,000000,1.8257,1.8304,1.8257,1.8304,35824.298153556,0
+CRWS.US,D,20070925,000000,1.8257,1.8304,1.8257,1.8304,11146.795253721,0
+CRWS.US,D,20070927,000000,1.80726,1.86689,1.80726,1.86689,47880.291973706,0
+CRWS.US,D,20070928,000000,1.87131,1.92623,1.87131,1.90357,4372.0682495676,0
+CRWS.US,D,20071001,000000,1.90357,1.90357,1.85335,1.88062,9070.1149084051,0
+CRWS.US,D,20071002,000000,1.85335,1.85335,1.83481,1.85335,13873.349488445,0
+CRWS.US,D,20071003,000000,1.83481,1.84394,1.8304,1.84394,27196.805685852,0
+CRWS.US,D,20071004,000000,1.81648,1.8257,1.81648,1.81648,12652.753016674,0
+CRWS.US,D,20071005,000000,1.78451,1.8257,1.78451,1.81648,10638.56054534,0
+CRWS.US,D,20071008,000000,1.81648,1.83481,1.81648,1.8304,18577.644934681,0
+CRWS.US,D,20071009,000000,1.84855,1.85777,1.8304,1.83914,3583.6795728353,0
+CRWS.US,D,20071010,000000,1.83914,1.86689,1.8304,1.8304,9235.7077744559,0
+CRWS.US,D,20071011,000000,1.87131,1.87621,1.8304,1.87131,17703.856163507,0
+CRWS.US,D,20071012,000000,1.81197,1.86689,1.81197,1.8304,106048.1709339,0
+CRWS.US,D,20071015,000000,1.81648,1.862,1.81648,1.862,8307.7628458316,0
+CRWS.US,D,20071016,000000,1.83481,1.83481,1.8304,1.8304,28307.00691359,0
+CRWS.US,D,20071017,000000,1.8257,1.88965,1.82119,1.87621,71798.567204668,0
+CRWS.US,D,20071018,000000,1.83481,1.95359,1.8304,1.86689,13461.970984733,0
+CRWS.US,D,20071019,000000,1.85335,1.85335,1.84855,1.84855,5949.8870675989,0
+CRWS.US,D,20071022,000000,1.81197,1.94015,1.81197,1.8304,115546.32777907,0
+CRWS.US,D,20071023,000000,1.83481,1.83481,1.8304,1.8304,8089.0552868966,0
+CRWS.US,D,20071024,000000,1.8304,1.8304,1.8304,1.8304,16036.471392769,0
+CRWS.US,D,20071025,000000,1.82119,1.83914,1.82119,1.83914,35871.164059042,0
+CRWS.US,D,20071026,000000,1.81648,1.81648,1.81197,1.81197,1695.5043140296,0
+CRWS.US,D,20071029,000000,1.81197,1.82119,1.79363,1.81648,27446.757181778,0
+CRWS.US,D,20071030,000000,1.8304,1.87621,1.8304,1.83481,35201.502342874,0
+CRWS.US,D,20071031,000000,1.81648,1.82119,1.81648,1.82119,7905.7575232177,0
+CRWS.US,D,20071101,000000,1.84855,1.85335,1.84855,1.85335,8353.5872867513,0
+CRWS.US,D,20071102,000000,1.83914,1.9125,1.83914,1.87621,6231.0825005153,0
+CRWS.US,D,20071105,000000,1.8257,1.88533,1.82119,1.8304,37443.775554241,0
+CRWS.US,D,20071106,000000,1.85777,1.88533,1.85335,1.85335,62052.541792696,0
+CRWS.US,D,20071107,000000,1.76155,1.89867,1.76155,1.85335,172250.94902352,0
+CRWS.US,D,20071108,000000,1.84855,1.87131,1.84855,1.85335,18577.644934681,0
+CRWS.US,D,20071109,000000,1.84855,1.85335,1.8304,1.85335,17193.538525991,0
+CRWS.US,D,20071112,000000,1.85335,1.86689,1.85335,1.862,17052.940809533,0
+CRWS.US,D,20071113,000000,1.8304,1.87131,1.8304,1.87131,33566.402973694,0
+CRWS.US,D,20071114,000000,1.7389,1.85777,1.7389,1.85335,100316.99142523,0
+CRWS.US,D,20071115,000000,1.8304,1.85335,1.80284,1.80284,54971.624206033,0
+CRWS.US,D,20071116,000000,1.8257,1.84394,1.8257,1.84394,11921.644891092,0
+CRWS.US,D,20071119,000000,1.8304,1.8304,1.81197,1.81197,16610.318368831,0
+CRWS.US,D,20071120,000000,1.76155,1.81648,1.76155,1.79363,39309.038592587,0
+CRWS.US,D,20071121,000000,1.78893,1.78893,1.78893,1.78893,2395.3685026216,0
+CRWS.US,D,20071126,000000,1.76607,1.77999,1.76607,1.7752,15944.822510929,0
+CRWS.US,D,20071127,000000,1.77999,1.77999,1.74303,1.74764,8778.5048298251,0
+CRWS.US,D,20071128,000000,1.74303,1.74764,1.72055,1.72055,37743.717349353,0
+CRWS.US,D,20071129,000000,1.72055,1.7389,1.72055,1.7389,7210.0591928911,0
+CRWS.US,D,20071130,000000,1.74303,1.76155,1.74303,1.75705,2516.1783923191,0
+CRWS.US,D,20071203,000000,1.74303,1.76155,1.71576,1.75705,45438.0575656,0
+CRWS.US,D,20071204,000000,1.72488,1.7389,1.72055,1.72055,3539.9380610482,0
+CRWS.US,D,20071205,000000,1.72055,1.7389,1.71576,1.72488,15736.529597657,0
+CRWS.US,D,20071206,000000,1.7389,1.7389,1.69301,1.72488,36115.908232136,0
+CRWS.US,D,20071207,000000,1.69751,1.72055,1.69301,1.71576,36689.755208199,0
+CRWS.US,D,20071210,000000,1.66103,1.71576,1.62867,1.67005,102300.98142414,0
+CRWS.US,D,20071211,000000,1.61983,1.65633,1.60581,1.65633,2886.9397779422,0
+CRWS.US,D,20071212,000000,1.61043,1.61983,1.60581,1.60581,8961.802593504,0
+CRWS.US,D,20071213,000000,1.60581,1.60581,1.60149,1.60149,13112.038890438,0
+CRWS.US,D,20071214,000000,1.53265,1.57875,1.53265,1.57875,17259.150793672,0
+CRWS.US,D,20071217,000000,1.63347,1.63347,1.58757,1.58757,2621.3663135212,0
+CRWS.US,D,20071218,000000,1.60149,1.60149,1.57875,1.57875,217447.38680973,0
+CRWS.US,D,20071219,000000,1.58307,1.58307,1.53265,1.53265,26672.949008975,0
+CRWS.US,D,20071220,000000,1.52353,1.53735,1.5144,1.52353,45045.425424082,0
+CRWS.US,D,20071221,000000,1.57875,1.58757,1.53265,1.53265,7229.8470196518,0
+CRWS.US,D,20071224,000000,1.5144,1.58307,1.5144,1.58307,4226.2632102777,0
+CRWS.US,D,20071226,000000,1.53735,1.57875,1.50049,1.57875,22182.153798843,0
+CRWS.US,D,20071227,000000,1.58307,1.58307,1.4688,1.53265,24807.685970629,0
+CRWS.US,D,20071228,000000,1.53265,1.57413,1.48704,1.54647,21637.467830638,0
+CRWS.US,D,20071231,000000,1.52353,1.63347,1.48704,1.63347,81746.636742511,0
+CRWS.US,D,20080102,000000,1.67475,1.71576,1.51911,1.57413,92260.221539888,0
+CRWS.US,D,20080103,000000,1.56923,1.58307,1.56923,1.56923,9070.1149084051,0
+CRWS.US,D,20080104,000000,1.56021,1.73419,1.46409,1.46409,41138.891835677,0
+CRWS.US,D,20080107,000000,1.43653,1.54647,1.43231,1.51018,13329.704984806,0
+CRWS.US,D,20080108,000000,1.40044,1.48704,1.40044,1.48704,7432.9326100915,0
+CRWS.US,D,20080109,000000,1.40897,1.60149,1.40897,1.53265,30697.16809338,0
+CRWS.US,D,20080110,000000,1.5556,1.57875,1.54647,1.57875,36063.835003818,0
+CRWS.US,D,20080111,000000,1.55109,1.69301,1.5144,1.6882,7649.5572398938,0
+CRWS.US,D,20080114,000000,1.54206,1.60581,1.50519,1.60149,27105.156804014,0
+CRWS.US,D,20080115,000000,1.50049,1.62867,1.50049,1.5556,26120.972788805,0
+CRWS.US,D,20080116,000000,1.53265,1.5556,1.52805,1.54647,75915.476635477,0
+CRWS.US,D,20080117,000000,1.45047,1.53265,1.14838,1.53265,93047.568752053,0
+CRWS.US,D,20080118,000000,1.53265,1.53265,1.49607,1.49607,8523.3460110675,0
+CRWS.US,D,20080122,000000,1.28118,1.45948,1.28118,1.4276,18192.303045128,0
+CRWS.US,D,20080123,000000,1.41378,1.4688,1.40897,1.46409,17158.128730735,0
+CRWS.US,D,20080124,000000,1.45948,1.49607,1.34532,1.48704,54022.849986082,0
+CRWS.US,D,20080125,000000,1.46409,1.49145,1.45948,1.49145,32565.555525425,0
+CRWS.US,D,20080128,000000,1.49607,1.49607,1.49145,1.49145,1526.7870542797,0
+CRWS.US,D,20080129,000000,1.53265,1.53265,1.53265,1.53265,2621.3663135212,0
+CRWS.US,D,20080130,000000,1.52353,1.55109,1.51911,1.55109,21978.026743836,0
+CRWS.US,D,20080131,000000,1.51911,1.6882,1.51911,1.66103,47874.043186309,0
+CRWS.US,D,20080201,000000,1.56923,1.60581,1.53265,1.53265,62475.376406638,0
+CRWS.US,D,20080204,000000,1.53265,1.54206,1.53265,1.53265,19196.274887097,0
+CRWS.US,D,20080205,000000,1.53265,1.54206,1.53265,1.53265,43567.587204422,0
+CRWS.US,D,20080206,000000,1.56021,1.56923,1.53265,1.53265,9147.1832863155,0
+CRWS.US,D,20080207,000000,1.55109,1.55109,1.49145,1.53265,13775.451819207,0
+CRWS.US,D,20080208,000000,1.49145,1.5144,1.41849,1.50049,25132.622915332,0
+CRWS.US,D,20080211,000000,1.45506,1.50049,1.45047,1.49145,15174.138731825,0
+CRWS.US,D,20080212,000000,1.55109,1.55109,1.46409,1.54206,14446.154999941,0
+CRWS.US,D,20080213,000000,1.65633,1.71576,1.59679,1.71576,305369.90843074,0
+CRWS.US,D,20080214,000000,1.71576,1.71576,1.67005,1.67005,48955.083406188,0
+CRWS.US,D,20080215,000000,1.6472,1.68397,1.6472,1.67005,32575.970171088,0
+CRWS.US,D,20080219,000000,1.59247,1.70683,1.59247,1.68397,33766.364170434,0
+CRWS.US,D,20080220,000000,1.60149,1.60581,1.59247,1.59247,10881.2217893,0
+CRWS.US,D,20080221,000000,1.58757,1.62867,1.58757,1.61522,5355.2108002089,0
+CRWS.US,D,20080222,000000,1.60149,1.66535,1.57875,1.57875,13192.231662047,0
+CRWS.US,D,20080225,000000,1.61522,1.70222,1.61522,1.69751,40648.362024923,0
+CRWS.US,D,20080226,000000,1.65181,1.68397,1.6472,1.68397,21415.635878003,0
+CRWS.US,D,20080227,000000,1.6424,1.69301,1.6424,1.69301,2853.6129118188,0
+CRWS.US,D,20080228,000000,1.65181,1.69301,1.63347,1.69301,24913.915356397,0
+CRWS.US,D,20080229,000000,1.66535,1.70222,1.66535,1.70222,36977.199428514,0
+CRWS.US,D,20080303,000000,1.70222,2.45703,1.61522,1.6472,317823.74171524,0
+CRWS.US,D,20080304,000000,1.69301,1.77068,1.57875,1.57875,119701.77139884,0
+CRWS.US,D,20080305,000000,1.60581,1.60581,1.45047,1.55109,55580.880977353,0
+CRWS.US,D,20080306,000000,1.50519,1.75243,1.4688,1.6882,31388.70056544,0
+CRWS.US,D,20080307,000000,1.67005,1.69301,1.6472,1.69301,19994.036744926,0
+CRWS.US,D,20080310,000000,1.69301,1.79363,1.53265,1.78451,18790.103706217,0
+CRWS.US,D,20080311,000000,1.75243,1.78451,1.65633,1.74764,17486.190069138,0
+CRWS.US,D,20080312,000000,1.71576,1.77068,1.62867,1.72055,21845.76074391,0
+CRWS.US,D,20080313,000000,1.56021,1.56923,1.5556,1.5556,2621.3663135212,0
+CRWS.US,D,20080314,000000,1.57413,1.6472,1.53735,1.63817,12851.672748848,0
+CRWS.US,D,20080318,000000,1.56021,1.56021,1.55109,1.56021,9159.6808611119,0
+CRWS.US,D,20080319,000000,1.56021,1.61043,1.5556,1.5556,11583.168907025,0
+CRWS.US,D,20080320,000000,1.60581,1.60581,1.56491,1.56923,14088.932653681,0
+CRWS.US,D,20080324,000000,1.62435,1.68397,1.61043,1.61043,18370.393485975,0
+CRWS.US,D,20080325,000000,1.58307,1.66103,1.58307,1.60149,20254.402886515,0
+CRWS.US,D,20080326,000000,1.63817,1.63817,1.61983,1.61983,435.33218873732,0
+CRWS.US,D,20080327,000000,1.56923,1.59247,1.5144,1.53265,22670.600680464,0
+CRWS.US,D,20080328,000000,1.6882,1.6882,1.67907,1.67907,9611.6764829109,0
+CRWS.US,D,20080331,000000,1.53735,1.67005,1.52353,1.61043,15804.224794471,0
+CRWS.US,D,20080401,000000,1.67005,1.67475,1.67005,1.67475,6336.2704217174,0
+CRWS.US,D,20080403,000000,1.53735,1.59679,1.53735,1.53735,5244.815556175,0
+CRWS.US,D,20080404,000000,1.53735,1.56021,1.53735,1.53735,1526.7870542797,0
+CRWS.US,D,20080407,000000,1.6882,1.6882,1.55109,1.61522,7920.3380271467,0
+CRWS.US,D,20080408,000000,1.53735,1.53735,1.53735,1.53735,435.33218873732,0
+CRWS.US,D,20080409,000000,1.61043,1.61983,1.52805,1.52805,5514.5548788615,0
+CRWS.US,D,20080410,000000,1.61522,1.61522,1.47802,1.47802,9840.7986875094,0
+CRWS.US,D,20080411,000000,1.61522,1.61522,1.5556,1.59679,23842.248317616,0
+CRWS.US,D,20080414,000000,1.61983,1.66535,1.45047,1.62867,10934.336482185,0
+CRWS.US,D,20080415,000000,1.66103,1.66535,1.66103,1.66535,4805.3175091722,0
+CRWS.US,D,20080416,000000,1.66535,1.66535,1.53265,1.53265,8307.7628458316,0
+CRWS.US,D,20080417,000000,1.60149,1.63347,1.4688,1.57413,5900.93823298,0
+CRWS.US,D,20080418,000000,1.58307,1.63817,1.45047,1.55109,18346.439800949,0
+CRWS.US,D,20080421,000000,1.55109,1.65181,1.55109,1.65181,7546.4522478244,0
+CRWS.US,D,20080422,000000,1.50519,1.65633,1.49145,1.52805,4205.4339189505,0
+CRWS.US,D,20080423,000000,1.56491,1.65181,1.55109,1.65181,78956.55316924,0
+CRWS.US,D,20080424,000000,1.63817,1.63817,1.63347,1.63347,1971.4924241143,0
+CRWS.US,D,20080428,000000,1.53735,1.56021,1.50049,1.5556,8501.475255174,0
+CRWS.US,D,20080429,000000,1.62435,1.62435,1.49145,1.57413,4587.6514148036,0
+CRWS.US,D,20080501,000000,1.55109,1.63817,1.55109,1.63817,9611.6764829109,0
+CRWS.US,D,20080502,000000,1.61983,1.62435,1.61983,1.62435,1526.7870542797,0
+CRWS.US,D,20080505,000000,1.61043,1.61043,1.56021,1.56021,435.33218873732,0
+CRWS.US,D,20080506,000000,1.56021,1.57875,1.54647,1.5556,27324.905827515,0
+CRWS.US,D,20080508,000000,1.61043,1.61043,1.60149,1.61043,278110.61487091,0
+CRWS.US,D,20080509,000000,1.61983,1.63817,1.61983,1.63817,8015.1113026852,0
+CRWS.US,D,20080512,000000,1.63817,1.63817,1.5556,1.63347,197146.11801772,0
+CRWS.US,D,20080514,000000,1.54206,1.63817,1.54206,1.60149,23751.640900344,0
+CRWS.US,D,20080515,000000,1.59679,1.59679,1.58307,1.58307,1038.3401726582,0
+CRWS.US,D,20080516,000000,1.57875,1.62435,1.57875,1.60149,129567.56523594,0
+CRWS.US,D,20080519,000000,1.61043,1.61043,1.61043,1.61043,9028.4563257508,0
+CRWS.US,D,20080520,000000,1.60581,1.61043,1.60581,1.61043,3496.1965492612,0
+CRWS.US,D,20080521,000000,1.60581,1.62435,1.60581,1.62435,21889.502255696,0
+CRWS.US,D,20080522,000000,1.61983,1.62435,1.61983,1.62435,10491.714041483,0
+CRWS.US,D,20080523,000000,1.56491,1.58757,1.56491,1.58757,3360.8061556348,0
+CRWS.US,D,20080527,000000,1.60149,1.61983,1.60149,1.60149,82125.729844666,0
+CRWS.US,D,20080528,000000,1.62435,1.62435,1.58757,1.58757,10491.714041483,0
+CRWS.US,D,20080529,000000,1.61983,1.66535,1.61983,1.66103,35799.303003963,0
+CRWS.US,D,20080530,000000,1.69301,1.7752,1.69301,1.7389,18941.11606834,0
+CRWS.US,D,20080603,000000,1.61983,1.6472,1.56491,1.56491,163752.59816205,0
+CRWS.US,D,20080604,000000,1.62867,1.81648,1.62867,1.80726,21667.670303063,0
+CRWS.US,D,20080605,000000,1.81648,1.81648,1.80726,1.80726,9779.3522780943,0
+CRWS.US,D,20080606,000000,1.59247,1.68397,1.59247,1.68397,8626.4510031369,0
+CRWS.US,D,20080609,000000,1.58757,1.60149,1.58307,1.58307,9175.3028296072,0
+CRWS.US,D,20080610,000000,1.6424,1.6424,1.63817,1.63817,3496.1965492612,0
+CRWS.US,D,20080611,000000,1.72488,1.8304,1.72488,1.72488,26057.443450257,0
+CRWS.US,D,20080612,000000,1.75243,1.85335,1.75243,1.84394,25392.989056921,0
+CRWS.US,D,20080613,000000,1.86689,1.87131,1.8304,1.8304,106208.55647711,0
+CRWS.US,D,20080616,000000,1.83481,1.83481,1.82119,1.82119,872.74730660736,0
+CRWS.US,D,20080618,000000,1.81648,1.86689,1.79824,1.79824,20378.337169912,0
+CRWS.US,D,20080619,000000,1.79363,1.86689,1.78893,1.86689,21097.989185265,0
+CRWS.US,D,20080620,000000,1.80726,1.84855,1.80726,1.84855,6117.5628627823,0
+CRWS.US,D,20080624,000000,1.78893,1.78893,1.78451,1.78451,26441.743875244,0
+CRWS.US,D,20080625,000000,1.78893,1.78893,1.6472,1.76607,20983.428082965,0
+CRWS.US,D,20080626,000000,1.78893,1.79363,1.78451,1.78451,2402.6587545861,0
+CRWS.US,D,20080627,000000,1.6472,1.72055,1.6472,1.65633,21887.419326564,0
+CRWS.US,D,20080630,000000,1.63817,1.70683,1.63817,1.65633,1526.7870542797,0
+CRWS.US,D,20080701,000000,1.76607,1.76607,1.76607,1.76607,435.33218873732,0
+CRWS.US,D,20080702,000000,1.72055,1.72055,1.63817,1.6882,5025.0665326736,0
+CRWS.US,D,20080703,000000,1.6882,1.71105,1.65181,1.65181,8089.0552868966,0
+CRWS.US,D,20080707,000000,1.63817,1.6472,1.62867,1.6472,28737.131779494,0
+CRWS.US,D,20080708,000000,1.6472,1.6472,1.6472,1.6472,7865.1404051298,0
+CRWS.US,D,20080709,000000,1.58757,1.6472,1.58307,1.6424,13396.358717053,0
+CRWS.US,D,20080711,000000,1.58307,1.58307,1.58307,1.58307,219.74902350137,0
+CRWS.US,D,20080716,000000,1.5556,1.60149,1.5556,1.60149,9010.7514281227,0
+CRWS.US,D,20080717,000000,1.5556,1.5556,1.5556,1.5556,1315.3697473092,0
+CRWS.US,D,20080718,000000,1.58307,1.58307,1.5556,1.5556,3502.4453366593,0
+CRWS.US,D,20080722,000000,1.54647,1.54647,1.54647,1.54647,5662.4428472842,0
+CRWS.US,D,20080723,000000,1.5556,1.6472,1.55109,1.6472,6759.1050356584,0
+CRWS.US,D,20080728,000000,1.58757,1.62867,1.58757,1.60149,11799.793536827,0
+CRWS.US,D,20080729,000000,1.5556,1.59679,1.55109,1.59679,1526.7870542797,0
+CRWS.US,D,20080731,000000,1.6472,1.6472,1.6424,1.6472,1526.7870542797,0
+CRWS.US,D,20080805,000000,1.70222,1.71105,1.70222,1.71105,435.33218873732,0
+CRWS.US,D,20080806,000000,1.71576,1.71576,1.71105,1.71105,5514.5548788615,0
+CRWS.US,D,20080807,000000,1.67005,1.81648,1.67005,1.7752,7356.9056967475,0
+CRWS.US,D,20080808,000000,1.81648,1.81648,1.7752,1.7752,4805.3175091722,0
+CRWS.US,D,20080811,000000,1.81648,1.81648,1.81648,1.81648,3621.1722972241,0
+CRWS.US,D,20080812,000000,1.74764,1.8304,1.62435,1.77068,29687.988928579,0
+CRWS.US,D,20080813,000000,1.78451,1.78451,1.71576,1.71576,31417.861573298,0
+CRWS.US,D,20080814,000000,1.56021,1.56021,1.56021,1.56021,2563.0442978052,0
+CRWS.US,D,20080815,000000,1.61983,1.71576,1.60581,1.63817,6840.3392718342,0
+CRWS.US,D,20080818,000000,1.61043,1.6472,1.60581,1.6472,11895.608276932,0
+CRWS.US,D,20080819,000000,1.56491,1.6424,1.56491,1.6424,4917.7956823388,0
+CRWS.US,D,20080820,000000,1.57413,1.61043,1.57413,1.61043,12017.459631196,0
+CRWS.US,D,20080822,000000,1.56491,1.56491,1.56491,1.56491,435.33218873732,0
+CRWS.US,D,20080825,000000,1.56491,1.56491,1.56021,1.56491,3496.1965492612,0
+CRWS.US,D,20080827,000000,1.61043,1.61043,1.56021,1.56021,5025.0665326736,0
+CRWS.US,D,20080828,000000,1.56021,1.60149,1.56021,1.60149,6001.9602959167,0
+CRWS.US,D,20080829,000000,1.6472,1.78451,1.58307,1.69301,15293.907156956,0
+CRWS.US,D,20080904,000000,1.56491,1.60581,1.56491,1.60581,6911.1588623465,0
+CRWS.US,D,20080905,000000,1.56923,1.56923,1.56491,1.56491,1851.7239989831,0
+CRWS.US,D,20080908,000000,1.66535,1.66535,1.56021,1.58757,3116.0619825408,0
+CRWS.US,D,20080912,000000,1.5556,1.5556,1.5556,1.5556,2180.8268019521,0
+CRWS.US,D,20080915,000000,1.56923,1.56923,1.5556,1.5556,665.49585790227,0
+CRWS.US,D,20080917,000000,1.57875,1.57875,1.48704,1.50519,19683.680304152,0
+CRWS.US,D,20080918,000000,1.44114,1.56491,1.44114,1.51911,25894.974977906,0
+CRWS.US,D,20080919,000000,1.49607,1.69751,1.48704,1.69751,24895.168994203,0
+CRWS.US,D,20080923,000000,1.6472,1.67005,1.52353,1.67005,4587.6514148036,0
+CRWS.US,D,20080924,000000,1.52353,1.56021,1.52353,1.56021,4414.7682967883,0
+CRWS.US,D,20080926,000000,1.39112,1.5144,1.37278,1.5144,4834.4785170302,0
+CRWS.US,D,20080929,000000,1.53265,1.53265,1.53265,1.53265,619.67141698255,0
+CRWS.US,D,20081003,000000,1.48704,1.48704,1.40897,1.4688,6984.0613819915,0
+CRWS.US,D,20081006,000000,1.40044,1.51018,1.3772,1.50519,13245.346354932,0
+CRWS.US,D,20081007,000000,1.3817,1.3817,1.25813,1.34532,50487.077783299,0
+CRWS.US,D,20081008,000000,1.36836,1.37278,1.35424,1.35424,6117.5628627823,0
+CRWS.US,D,20081009,000000,1.35424,1.35424,1.35424,1.35424,7780.7817752548,0
+CRWS.US,D,20081010,000000,1.33168,1.33168,1.16672,1.25813,50432.921625849,0
+CRWS.US,D,20081014,000000,1.33168,1.33168,1.21242,1.21242,329651.65479535,0
+CRWS.US,D,20081017,000000,1.3362,1.3362,1.21242,1.21242,10708.338671285,0
+CRWS.US,D,20081020,000000,1.32698,1.3362,1.32698,1.32698,5363.5425167397,0
+CRWS.US,D,20081022,000000,1.30403,1.30403,1.30403,1.30403,1052.9206765872,0
+CRWS.US,D,20081024,000000,1.12544,1.29932,0.915057,1.25813,94850.343916418,0
+CRWS.US,D,20081027,000000,1.23067,1.23067,1.08886,1.18046,665.49585790227,0
+CRWS.US,D,20081028,000000,1.18948,1.18948,1.18948,1.18948,8768.0901841615,0
+CRWS.US,D,20081029,000000,1.1988,1.1988,1.18506,1.18506,1315.3697473092,0
+CRWS.US,D,20081030,000000,1.21242,1.27695,1.05226,1.14838,13986.869126178,0
+CRWS.US,D,20081031,000000,1.1528,1.25342,1.1528,1.21714,15387.638967929,0
+CRWS.US,D,20081103,000000,1.32236,1.32236,1.05688,1.21242,244692.09986563,0
+CRWS.US,D,20081104,000000,1.18948,1.19428,1.18948,1.19428,366.59552735774,0
+CRWS.US,D,20081105,000000,1.37278,1.37278,1.31776,1.32698,8961.802593504,0
+CRWS.US,D,20081106,000000,1.32698,1.32698,1.10719,1.32236,7865.1404051298,0
+CRWS.US,D,20081112,000000,1.37278,1.37278,1.37278,1.37278,8739.9706408698,0
+CRWS.US,D,20081113,000000,1.17134,1.27695,1.16672,1.27695,33874.676485335,0
+CRWS.US,D,20081117,000000,1.23519,1.23519,1.1625,1.18948,7998.4478696235,0
+CRWS.US,D,20081118,000000,1.15731,1.15731,1.12082,1.13033,8523.3460110675,0
+CRWS.US,D,20081120,000000,1.04785,1.19428,1.04296,1.09816,18605.764477973,0
+CRWS.US,D,20081121,000000,1.09816,1.1165,1.04785,1.1165,3062.9472896566,0
+CRWS.US,D,20081124,000000,1.112,1.12082,1.112,1.12082,3715.9455727626,0
+CRWS.US,D,20081128,000000,1.06148,1.06148,1.04296,1.04296,3981.5190371837,0
+CRWS.US,D,20081201,000000,1.05226,1.2491,0.960762,0.983518,33148.775682584,0
+CRWS.US,D,20081202,000000,0.983518,1.37278,0.960762,1.25813,196256.70727806,0
+CRWS.US,D,20081203,000000,1.25813,1.37278,0.983518,0.983518,11688.356828227,0
+CRWS.US,D,20081205,000000,1.02961,1.08886,1.02961,1.08886,219.74902350137,0
+CRWS.US,D,20081208,000000,1.14387,1.14387,1.04785,1.07972,10492.75550605,0
+CRWS.US,D,20081209,000000,1.04785,1.05226,1.04785,1.05226,5244.815556175,0
+CRWS.US,D,20081210,000000,1.05226,1.05688,1.02961,1.03402,28062.262740496,0
+CRWS.US,D,20081211,000000,1.03402,1.03402,1.03402,1.03402,2153.7487232267,0
+CRWS.US,D,20081212,000000,1.07972,1.20331,1.07972,1.18948,1315.3697473092,0
+CRWS.US,D,20081216,000000,1.23519,1.23519,1.12544,1.23519,1095.6207238078,0
+CRWS.US,D,20081217,000000,1.23519,1.23519,1.23519,1.23519,1217.4720780716,0
+CRWS.US,D,20081218,000000,1.23067,1.23067,1.06148,1.06148,3282.696313158,0
+CRWS.US,D,20081219,000000,1.00676,1.00676,1.00676,1.00676,623.83727524798,0
+CRWS.US,D,20081222,000000,1.09366,1.09366,1.07972,1.07972,2621.3663135212,0
+CRWS.US,D,20081223,000000,1.20331,1.20331,1.20331,1.20331,435.33218873732,0
+CRWS.US,D,20081231,000000,0.997343,1.07541,0.970268,0.970268,7627.6864840003,0
+CRWS.US,D,20090102,000000,1.07061,1.18046,1.03854,1.16672,3098.3570849127,0
+CRWS.US,D,20090105,000000,0.99331,1.21242,0.99331,1.21242,2758.8396362803,0
+CRWS.US,D,20090106,000000,1.20801,1.21242,1.05688,1.06148,9874.1255536329,0
+CRWS.US,D,20090107,000000,1.06148,1.14838,1.06148,1.06148,3932.5702025649,0
+CRWS.US,D,20090108,000000,1.02961,1.05688,1.02961,1.05688,16610.318368831,0
+CRWS.US,D,20090109,000000,1.05688,1.05688,1.03402,1.03854,12574.643174196,0
+CRWS.US,D,20090112,000000,1.04296,1.04296,1.04296,1.04296,1315.3697473092,0
+CRWS.US,D,20090113,000000,1.03854,1.03854,1.02961,1.02961,435.33218873732,0
+CRWS.US,D,20090115,000000,1.03854,1.04296,1.03402,1.04296,17661.156116286,0
+CRWS.US,D,20090116,000000,1.03854,1.04296,1.02961,1.02961,9084.6954123341,0
+CRWS.US,D,20090120,000000,1.17594,1.17594,1.02961,1.02961,1233.094046567,0
+CRWS.US,D,20090123,000000,1.14387,1.14387,1.14387,1.14387,219.74902350137,0
+CRWS.US,D,20090126,000000,1.18506,1.18506,1.13926,1.18506,1286.2087394512,0
+CRWS.US,D,20090127,000000,1.1528,1.1528,1.1528,1.1528,435.33218873732,0
+CRWS.US,D,20090128,000000,1.18506,1.18506,1.00676,1.02029,1315.3697473092,0
+CRWS.US,D,20090129,000000,1.00676,1.01587,1.00195,1.00676,29021.451606111,0
+CRWS.US,D,20090130,000000,1.01098,1.01098,0.965467,0.965467,10395.899301378,0
+CRWS.US,D,20090203,000000,1.09366,1.09366,1.09366,1.09366,665.49585790227,0
+CRWS.US,D,20090205,000000,0.965467,0.965467,0.965467,0.965467,379.09310215403,0
+CRWS.US,D,20090209,000000,0.942519,0.942519,0.841699,0.937815,42840.644937105,0
+CRWS.US,D,20090210,000000,0.919763,0.919763,0.915057,0.915057,65784.109333955,0
+CRWS.US,D,20090211,000000,1.0662,1.0662,0.869257,0.869257,102788.3868412,0
+CRWS.US,D,20090212,000000,0.896525,0.896525,0.850917,0.874154,21394.806586676,0
+CRWS.US,D,20090213,000000,0.915057,0.915057,0.823648,0.869257,120533.90158735,0
+CRWS.US,D,20090217,000000,0.800603,0.883083,0.709098,0.883083,6562.2682326168,0
+CRWS.US,D,20090218,000000,0.777751,0.832577,0.777751,0.809821,5920.7260597409,0
+CRWS.US,D,20090219,000000,0.869257,0.869257,0.869257,0.869257,3665.9552735774,0
+CRWS.US,D,20090220,000000,0.887597,0.887597,0.869257,0.869257,2560.9613686724,0
+CRWS.US,D,20090224,000000,1.07061,1.07061,1.07061,1.07061,2132.9194318996,0
+CRWS.US,D,20090225,000000,0.892206,0.892206,0.892206,0.892206,665.49585790227,0
+CRWS.US,D,20090226,000000,0.828161,1.02961,0.828161,1.02961,3127.5180927707,0
+CRWS.US,D,20090302,000000,1.025,1.02961,0.800603,1.02961,10281.338199078,0
+CRWS.US,D,20090303,000000,0.915057,0.915057,0.915057,0.915057,4372.0682495676,0
+CRWS.US,D,20090306,000000,0.869257,0.869257,0.869257,0.869257,6560.1853034842,0
+CRWS.US,D,20090309,000000,0.878474,0.878474,0.878474,0.878474,219.74902350137,0
+CRWS.US,D,20090310,000000,0.823648,1.025,0.823648,0.960762,8711.8510975782,0
+CRWS.US,D,20090311,000000,0.828161,0.828161,0.828161,0.828161,242.66124396124,0
+CRWS.US,D,20090316,000000,0.850917,0.942519,0.850917,0.942519,435.33218873732,0
+CRWS.US,D,20090319,000000,0.850917,0.850917,0.828161,0.828161,723.81787361827,0
+CRWS.US,D,20090320,000000,0.874154,1.00676,0.874154,1.00676,883.16195227093,0
+CRWS.US,D,20090324,000000,0.883083,0.883083,0.883083,0.883083,225.99781089952,0
+CRWS.US,D,20090326,000000,0.887597,0.970268,0.850917,0.970268,1674.6750227024,0
+CRWS.US,D,20090330,000000,0.860135,0.860135,0.850917,0.850917,1746.536077781,0
+CRWS.US,D,20090331,000000,0.874154,0.874154,0.874154,0.874154,219.74902350137,0
+CRWS.US,D,20090401,000000,0.869257,0.869257,0.869257,0.869257,19351.453107484,0
+CRWS.US,D,20090402,000000,0.864647,0.869257,0.864647,0.869257,1095.6207238078,0
+CRWS.US,D,20090403,000000,0.823648,0.869257,0.823648,0.869257,2158.9560460586,0
+CRWS.US,D,20090406,000000,0.869257,0.869257,0.864647,0.869257,1971.4924241143,0
+CRWS.US,D,20090409,000000,0.869257,0.869257,0.869257,0.869257,1971.4924241143,0
+CRWS.US,D,20090414,000000,0.874154,0.874154,0.869257,0.869257,5025.0665326736,0
+CRWS.US,D,20090421,000000,0.869257,0.869257,0.869257,0.869257,8742.0535700026,0
+CRWS.US,D,20090422,000000,0.869257,0.869257,0.869257,0.869257,13112.038890438,0
+CRWS.US,D,20090423,000000,0.869257,0.874154,0.869257,0.869257,872.74730660736,0
+CRWS.US,D,20090427,000000,0.869257,0.869257,0.869257,0.869257,2180.8268019521,0
+CRWS.US,D,20090430,000000,0.919763,0.919763,0.919763,0.919763,3457.662360306,0
+CRWS.US,D,20090501,000000,0.874154,0.874154,0.874154,0.874154,872.74730660736,0
+CRWS.US,D,20090505,000000,0.905936,0.905936,0.905936,0.905936,1095.6207238078,0
+CRWS.US,D,20090506,000000,0.883083,0.892206,0.883083,0.892206,32585.343352185,0
+CRWS.US,D,20090507,000000,0.869257,0.869257,0.869257,0.869257,219.74902350137,0
+CRWS.US,D,20090511,000000,0.910544,0.983518,0.910544,0.983518,3627.4210846222,0
+CRWS.US,D,20090514,000000,0.892206,0.960762,0.892206,0.960762,2568.2516206369,0
+CRWS.US,D,20090518,000000,0.983518,0.983518,0.983518,0.983518,1889.216723372,0
+CRWS.US,D,20090519,000000,0.915057,0.915057,0.869257,0.869257,10521.916513906,0
+CRWS.US,D,20090520,000000,0.869257,0.892206,0.869257,0.869257,7383.9837754727,0
+CRWS.US,D,20090527,000000,0.974686,0.974686,0.960762,0.960762,8739.9706408698,0
+CRWS.US,D,20090528,000000,0.979102,1.00676,0.956249,0.979102,10962.456025476,0
+CRWS.US,D,20090601,000000,0.892206,0.892206,0.892206,0.892206,219.74902350137,0
+CRWS.US,D,20090602,000000,1.00676,1.00676,1.00676,1.00676,12003.920591834,0
+CRWS.US,D,20090604,000000,1.00676,1.00676,0.937815,0.937815,5683.2721386114,0
+CRWS.US,D,20090609,000000,0.919763,0.942519,0.919763,0.919763,38897.660088876,0
+CRWS.US,D,20090610,000000,0.919763,0.919763,0.919763,0.919763,3565.9746752072,0
+CRWS.US,D,20090622,000000,0.937815,0.937815,0.937815,0.937815,872.74730660736,0
+CRWS.US,D,20090624,000000,0.960762,0.960762,0.960762,0.960762,7039.2590040085,0
+CRWS.US,D,20090625,000000,0.960762,0.960762,0.960762,0.960762,2011.0680776358,0
+CRWS.US,D,20090626,000000,1.00676,1.06148,1.00676,1.02961,12895.414260635,0
+CRWS.US,D,20090629,000000,1.32236,1.72488,1.26275,1.47311,50958.861231859,0
+CRWS.US,D,20090630,000000,1.18046,1.53265,1.18046,1.32698,26224.077780875,0
+CRWS.US,D,20090701,000000,1.33168,1.3362,1.32698,1.32698,9798.0986402888,0
+CRWS.US,D,20090702,000000,1.32698,1.32698,1.32698,1.32698,2842.1568015889,0
+CRWS.US,D,20090706,000000,1.52805,1.52805,1.48704,1.48704,3866.9579348844,0
+CRWS.US,D,20090707,000000,1.44114,1.48704,1.32236,1.44114,9290.9053964728,0
+CRWS.US,D,20090709,000000,1.48704,1.48704,1.48704,1.48704,435.33218873732,0
+CRWS.US,D,20090710,000000,1.49607,1.49607,1.49607,1.49607,402.00532261389,0
+CRWS.US,D,20090713,000000,1.49607,1.49607,1.41849,1.41849,2146.4584712622,0
+CRWS.US,D,20090715,000000,1.3362,1.39554,1.32698,1.3817,3715.9455727626,0
+CRWS.US,D,20090716,000000,1.4276,1.4276,1.3817,1.4276,6419.587587026,0
+CRWS.US,D,20090717,000000,1.32698,1.41849,1.32698,1.41849,8437.9459166262,0
+CRWS.US,D,20090720,000000,1.32698,1.32698,1.30403,1.30403,4372.0682495676,0
+CRWS.US,D,20090721,000000,1.30403,1.30403,1.30403,1.30403,1315.3697473092,0
+CRWS.US,D,20090722,000000,1.35002,1.35002,1.35002,1.35002,3237.9133368046,0
+CRWS.US,D,20090723,000000,1.30403,1.35424,1.30403,1.35424,1971.4924241143,0
+CRWS.US,D,20090724,000000,1.35424,1.35424,1.35424,1.35424,0,0
+CRWS.US,D,20090727,000000,1.35424,1.35424,1.35424,1.35424,0,0
+CRWS.US,D,20090728,000000,1.35424,1.35424,1.35424,1.35424,0,0
+CRWS.US,D,20090729,000000,1.35424,1.35424,1.35424,1.35424,0,0
+CRWS.US,D,20090730,000000,1.35424,1.35424,1.35424,1.35424,0,0
+CRWS.US,D,20090731,000000,1.35424,1.35424,1.35424,1.35424,0,0
+CRWS.US,D,20090803,000000,1.34042,1.34042,1.34042,1.34042,3280.6133840253,0
+CRWS.US,D,20090804,000000,1.32698,1.32698,1.32698,1.32698,808.17650349321,0
+CRWS.US,D,20090805,000000,1.34042,1.34042,1.34042,1.34042,0,0
+CRWS.US,D,20090806,000000,1.32698,1.34042,1.32698,1.34042,15188.719235753,0
+CRWS.US,D,20090807,000000,1.34042,1.34042,1.34042,1.34042,0,0
+CRWS.US,D,20090810,000000,1.34042,1.34042,1.34042,1.34042,0,0
+CRWS.US,D,20090811,000000,1.41378,1.41849,1.41378,1.41849,8739.9706408698,0
+CRWS.US,D,20090812,000000,1.37278,1.3817,1.37278,1.3817,8739.9706408698,0
+CRWS.US,D,20090813,000000,1.30403,1.44114,1.30403,1.32698,99761.890811359,0
+CRWS.US,D,20090814,000000,1.32698,1.32698,1.32698,1.32698,0,0
+CRWS.US,D,20090817,000000,1.41378,1.41378,1.29932,1.30403,103131.02868352,0
+CRWS.US,D,20090818,000000,1.28569,1.30403,1.28118,1.30403,63599.116673737,0
+CRWS.US,D,20090819,000000,1.30403,1.30403,1.30403,1.30403,435.33218873732,0
+CRWS.US,D,20090820,000000,1.34042,1.34042,1.34042,1.34042,1315.3697473092,0
+CRWS.US,D,20090824,000000,1.19428,1.28118,1.19428,1.25813,13112.038890438,0
+CRWS.US,D,20090825,000000,1.28118,1.28118,1.28118,1.28118,450.95415723268,0
+CRWS.US,D,20090901,000000,1.25813,1.25813,1.25813,1.25813,0,0
+CRWS.US,D,20090903,000000,1.21242,1.21242,1.21242,1.21242,713.4032279547,0
+CRWS.US,D,20090908,000000,1.21242,1.21242,1.21242,1.21242,665.49585790227,0
+CRWS.US,D,20090909,000000,1.19428,1.25813,1.19428,1.21242,6560.1853034842,0
+CRWS.US,D,20090910,000000,1.37278,1.37278,1.37278,1.37278,544.68596820483,0
+CRWS.US,D,20090914,000000,1.25813,1.25813,1.25813,1.25813,435.33218873732,0
+CRWS.US,D,20090917,000000,1.31776,1.31776,1.31776,1.31776,219.74902350137,0
+CRWS.US,D,20090921,000000,1.25813,1.25813,1.25813,1.25813,4507.4586431941,0
+CRWS.US,D,20090930,000000,1.25813,1.25813,1.25813,1.25813,485.32248792247,0
+CRWS.US,D,20091001,000000,1.25813,1.25813,1.25813,1.25813,7461.0521533832,0
+CRWS.US,D,20091006,000000,1.10287,1.18948,1.10287,1.18948,3757.6041554169,0
+CRWS.US,D,20091009,000000,1.14387,1.14387,1.14387,1.14387,219.74902350137,0
+CRWS.US,D,20091013,000000,1.23519,1.23519,1.23067,1.23519,47623.050225817,0
+CRWS.US,D,20091015,000000,1.29932,1.41849,1.29932,1.37278,55946.435040144,0
+CRWS.US,D,20091016,000000,1.46409,1.46409,1.41849,1.41849,55772.510457562,0
+CRWS.US,D,20091019,000000,1.46409,1.46409,1.44114,1.46409,19588.907028613,0
+CRWS.US,D,20091020,000000,1.46409,1.46409,1.39554,1.40485,26843.749197858,0
+CRWS.US,D,20091023,000000,1.33168,1.33168,1.33168,1.33168,6560.1853034842,0
+CRWS.US,D,20091026,000000,1.32698,1.32698,1.30403,1.30403,11364.461348089,0
+CRWS.US,D,20091027,000000,1.37278,1.53265,1.37278,1.39554,12895.414260635,0
+CRWS.US,D,20091028,000000,1.35424,1.37278,1.32698,1.32698,174687.9761088,0
+CRWS.US,D,20091029,000000,1.34042,1.50519,1.32698,1.35424,6782.0172561182,0
+CRWS.US,D,20091030,000000,1.37278,1.44114,1.3362,1.34042,5922.8089888735,0
+CRWS.US,D,20091102,000000,1.32698,1.57875,1.32698,1.35886,12064.325536681,0
+CRWS.US,D,20091103,000000,1.34042,1.54206,1.33168,1.54206,1687.1725974987,0
+CRWS.US,D,20091104,000000,1.33168,1.59679,1.32698,1.57875,17418.494872325,0
+CRWS.US,D,20091105,000000,1.43653,1.43653,1.3772,1.3772,2063.1413059537,0
+CRWS.US,D,20091106,000000,1.38651,1.38651,1.38651,1.38651,593.63480282362,0
+CRWS.US,D,20091110,000000,1.48252,1.60149,1.4276,1.4276,7534.9961375945,0
+CRWS.US,D,20091111,000000,1.14838,1.45506,1.14838,1.42318,35100.480279938,0
+CRWS.US,D,20091112,000000,1.37278,1.37278,1.30883,1.32698,26311.560804448,0
+CRWS.US,D,20091113,000000,1.31315,1.31315,1.31315,1.31315,402.00532261389,0
+CRWS.US,D,20091116,000000,1.28118,1.28118,1.28118,1.28118,402.00532261389,0
+CRWS.US,D,20091117,000000,1.28118,1.2949,1.28118,1.2949,4805.3175091722,0
+CRWS.US,D,20091118,000000,1.32698,1.33168,1.32698,1.32698,12240.333048396,0
+CRWS.US,D,20091120,000000,1.28118,1.28118,1.28118,1.28118,2180.8268019521,0
+CRWS.US,D,20091123,000000,1.28118,1.32698,1.25813,1.25813,276037.05891928,0
+CRWS.US,D,20091124,000000,1.25813,1.35424,1.25813,1.35424,665.49585790227,0
+CRWS.US,D,20091127,000000,1.27186,1.27186,1.27186,1.27186,219.74902350137,0
+CRWS.US,D,20091130,000000,1.37278,1.37278,1.37278,1.37278,1971.4924241143,0
+CRWS.US,D,20091202,000000,1.26275,1.26275,1.26275,1.26275,232.24659829766,0
+CRWS.US,D,20091203,000000,1.26275,1.26275,1.26275,1.26275,219.74902350137,0
+CRWS.US,D,20091204,000000,1.25813,1.25813,1.25813,1.25813,327.01987383617,0
+CRWS.US,D,20091208,000000,1.25813,1.25813,1.18948,1.18948,9102.4003099622,0
+CRWS.US,D,20091209,000000,1.19428,1.19428,1.18948,1.18948,3280.6133840253,0
+CRWS.US,D,20091215,000000,1.18948,1.18948,1.18948,1.18948,6560.1853034842,0
+CRWS.US,D,20091218,000000,1.18948,1.18948,1.18948,1.18948,473.86637769254,0
+CRWS.US,D,20091221,000000,1.18948,1.21242,1.18948,1.21242,3115.0205179745,0
+CRWS.US,D,20091228,000000,1.21242,1.21242,1.21242,1.21242,1224.7623300361,0
+CRWS.US,D,20091230,000000,1.21242,1.22194,1.21242,1.22194,1723.6238573212,0
+CRWS.US,D,20091231,000000,1.20801,1.20801,1.17134,1.17134,3932.5702025649,0
+CRWS.US,D,20100104,000000,1.21242,1.28118,1.21242,1.28118,3995.0580765464,0
+CRWS.US,D,20100105,000000,1.20801,1.30403,1.20801,1.30403,3012.9569904714,0
+CRWS.US,D,20100111,000000,1.21242,1.21242,1.20801,1.20801,3654.4991633475,0
+CRWS.US,D,20100113,000000,1.18948,1.20801,1.18948,1.20801,1488.2528653245,0
+CRWS.US,D,20100120,000000,1.1988,1.1988,1.1988,1.1988,2432.8612270105,0
+CRWS.US,D,20100127,000000,1.18046,1.18046,1.18046,1.18046,2060.0169122546,0
+CRWS.US,D,20100202,000000,1.23519,1.23519,1.23519,1.23519,7432.9326100915,0
+CRWS.US,D,20100203,000000,1.25342,1.28118,1.23519,1.23519,10795.82169486,0
+CRWS.US,D,20100208,000000,1.18046,1.18046,1.18046,1.18046,4138.7801867036,0
+CRWS.US,D,20100209,000000,1.18046,1.28118,1.18046,1.26725,3062.9472896566,0
+CRWS.US,D,20100210,000000,1.28118,1.34532,1.28118,1.34532,39423.599694886,0
+CRWS.US,D,20100211,000000,1.35002,1.37278,1.34532,1.36836,48228.141138871,0
+CRWS.US,D,20100212,000000,1.34532,1.36836,1.34532,1.36836,14347.215866138,0
+CRWS.US,D,20100216,000000,1.37278,1.45948,1.37278,1.40897,43659.236086262,0
+CRWS.US,D,20100217,000000,1.40897,1.48704,1.40897,1.42318,4153.3606906327,0
+CRWS.US,D,20100218,000000,1.41378,1.41378,1.37278,1.37278,10960.373096343,0
+CRWS.US,D,20100219,000000,1.16672,1.48252,1.16672,1.28569,7045.5077914066,0
+CRWS.US,D,20100224,000000,1.30403,1.48704,1.30403,1.48252,13100.582780208,0
+CRWS.US,D,20100225,000000,1.47802,1.48704,1.47802,1.48704,28416.360693058,0
+CRWS.US,D,20100226,000000,1.48252,1.49145,1.47802,1.47802,14205.576685113,0
+CRWS.US,D,20100301,000000,1.48704,1.54647,1.48704,1.54647,4805.3175091722,0
+CRWS.US,D,20100302,000000,1.5556,1.57875,1.53265,1.57875,40060.976009498,0
+CRWS.US,D,20100303,000000,1.56923,1.59679,1.56923,1.59679,21790.563121892,0
+CRWS.US,D,20100304,000000,1.60149,1.60149,1.49145,1.60149,2621.3663135212,0
+CRWS.US,D,20100305,000000,1.60149,1.60149,1.59679,1.60149,2842.1568015889,0
+CRWS.US,D,20100308,000000,1.58307,1.58307,1.56021,1.56021,1275.7940937876,0
+CRWS.US,D,20100309,000000,1.60149,1.60149,1.56021,1.58757,35376.468390022,0
+CRWS.US,D,20100310,000000,1.58757,1.60149,1.58757,1.59247,13326.580591108,0
+CRWS.US,D,20100311,000000,1.59679,1.59679,1.57875,1.59247,7005.932137885,0
+CRWS.US,D,20100312,000000,1.58757,1.59247,1.58757,1.58757,10161.569773948,0
+CRWS.US,D,20100315,000000,1.59247,1.60149,1.59247,1.60149,8543.1338378284,0
+CRWS.US,D,20100316,000000,1.60149,1.60149,1.5556,1.57413,3065.0302187893,0
+CRWS.US,D,20100317,000000,1.59679,1.60149,1.59247,1.60149,11364.461348089,0
+CRWS.US,D,20100322,000000,1.59679,1.59679,1.59679,1.59679,2180.8268019521,0
+CRWS.US,D,20100324,000000,1.56021,1.56021,1.41378,1.49607,24425.468474776,0
+CRWS.US,D,20100325,000000,1.56021,1.56923,1.5556,1.56491,24698.332191162,0
+CRWS.US,D,20100326,000000,1.57875,1.60149,1.37278,1.57875,66980.752120698,0
+CRWS.US,D,20100329,000000,1.41378,1.50049,1.35002,1.45047,47777.186981639,0
+CRWS.US,D,20100330,000000,1.43653,1.5144,1.43653,1.48704,9938.6963567471,0
+CRWS.US,D,20100331,000000,1.48704,1.56491,1.42318,1.44114,7865.1404051298,0
+CRWS.US,D,20100401,000000,1.54206,1.54647,1.54206,1.54647,665.49585790227,0
+CRWS.US,D,20100405,000000,1.60149,1.62435,1.49607,1.62435,38886.203978647,0
+CRWS.US,D,20100406,000000,1.53265,1.62435,1.45948,1.52805,74948.997517898,0
+CRWS.US,D,20100408,000000,1.47311,1.59679,1.4688,1.47802,34068.388894677,0
+CRWS.US,D,20100409,000000,1.55109,1.5556,1.47802,1.53735,4153.3606906327,0
+CRWS.US,D,20100412,000000,1.54206,1.5556,1.54206,1.5556,1179.9793536827,0
+CRWS.US,D,20100413,000000,1.5556,1.65633,1.55109,1.65633,44756.939739201,0
+CRWS.US,D,20100414,000000,1.70683,1.71576,1.59247,1.6882,136758.87806664,0
+CRWS.US,D,20100415,000000,1.68397,1.71576,1.67475,1.71576,24913.915356397,0
+CRWS.US,D,20100416,000000,1.67907,1.71576,1.67907,1.71576,5244.815556175,0
+CRWS.US,D,20100419,000000,1.63347,2.03608,1.63347,1.89867,116498.22639272,0
+CRWS.US,D,20100420,000000,1.87621,2.03156,1.87621,2.03156,21732.241106177,0
+CRWS.US,D,20100421,000000,1.71576,1.96262,1.71576,1.94448,22192.568444506,0
+CRWS.US,D,20100422,000000,1.94448,1.98125,1.94448,1.98125,4587.6514148036,0
+CRWS.US,D,20100426,000000,1.98125,2.00861,1.98125,2.004,15295.990086088,0
+CRWS.US,D,20100427,000000,2.004,2.004,2.004,2.004,4153.3606906327,0
+CRWS.US,D,20100428,000000,2.00861,2.00861,1.88062,1.93545,2733.8444866877,0
+CRWS.US,D,20100429,000000,2.01774,2.02243,1.87621,1.89867,16613.44276253,0
+CRWS.US,D,20100430,000000,1.91702,1.91702,1.67475,1.82119,71456.966826902,0
+CRWS.US,D,20100503,000000,1.83481,1.89867,1.83481,1.85777,21849.926602175,0
+CRWS.US,D,20100504,000000,1.83481,1.89415,1.83481,1.84394,17486.190069138,0
+CRWS.US,D,20100505,000000,1.84394,1.89867,1.67475,1.87621,13112.038890438,0
+CRWS.US,D,20100507,000000,1.76155,1.89415,1.65633,1.80726,12299.696528679,0
+CRWS.US,D,20100510,000000,1.74764,1.8304,1.63347,1.75705,19111.916257221,0
+CRWS.US,D,20100511,000000,1.80726,1.91702,1.80726,1.88965,8271.3115860091,0
+CRWS.US,D,20100512,000000,1.9125,1.9125,1.88533,1.89867,3496.1965492612,0
+CRWS.US,D,20100513,000000,1.83481,1.87131,1.75705,1.862,4437.6805172481,0
+CRWS.US,D,20100514,000000,1.89415,1.89415,1.83481,1.85335,5411.4498867921,0
+CRWS.US,D,20100517,000000,1.8304,1.8304,1.78451,1.81197,3386.8427697937,0
+CRWS.US,D,20100518,000000,1.89415,1.89867,1.79363,1.87131,5462.4816505436,0
+CRWS.US,D,20100519,000000,1.89867,1.89867,1.89415,1.89867,7210.0591928911,0
+CRWS.US,D,20100520,000000,1.97213,1.97213,1.78451,1.80284,12070.574324081,0
+CRWS.US,D,20100521,000000,1.862,1.88062,1.862,1.87621,1577.8188180312,0
+CRWS.US,D,20100524,000000,1.89867,1.89867,1.85335,1.85335,1526.7870542797,0
+CRWS.US,D,20100525,000000,1.79363,1.79363,1.78451,1.78451,665.49585790227,0
+CRWS.US,D,20100526,000000,1.78451,1.78451,1.6472,1.71576,34938.011807586,0
+CRWS.US,D,20100527,000000,1.78451,1.83914,1.78451,1.83914,18760.942698359,0
+CRWS.US,D,20100528,000000,1.83481,1.83914,1.79363,1.79363,27971.655323222,0
+CRWS.US,D,20100601,000000,1.83481,1.83914,1.79824,1.8304,28088.299354655,0
+CRWS.US,D,20100602,000000,1.79824,1.8304,1.78451,1.8304,15788.602825976,0
+CRWS.US,D,20100603,000000,1.80726,1.80726,1.80726,1.80726,13546.329614609,0
+CRWS.US,D,20100604,000000,1.78451,1.81648,1.67005,1.81648,20625.164272138,0
+CRWS.US,D,20100607,000000,1.78451,1.82119,1.78451,1.82119,4443.9293046463,0
+CRWS.US,D,20100608,000000,1.78451,1.78451,1.78451,1.78451,2180.8268019521,0
+CRWS.US,D,20100609,000000,1.8304,1.92171,1.8304,1.87621,8260.8969403455,0
+CRWS.US,D,20100610,000000,1.83914,1.83914,1.8304,1.8304,3324.3548958123,0
+CRWS.US,D,20100611,000000,1.78893,1.78893,1.78451,1.78451,1971.4924241143,0
+CRWS.US,D,20100614,000000,1.8304,1.8304,1.74764,1.80726,17266.441045637,0
+CRWS.US,D,20100615,000000,1.73419,1.8304,1.73419,1.75243,15022.084905136,0
+CRWS.US,D,20100616,000000,1.84855,1.89415,1.78451,1.78451,19286.88230437,0
+CRWS.US,D,20100617,000000,1.8257,1.8304,1.78451,1.78451,15076.241062587,0
+CRWS.US,D,20100618,000000,1.80284,1.87621,1.80284,1.87621,15862.546810187,0
+CRWS.US,D,20100621,000000,1.79363,1.862,1.79363,1.8304,4190.8534150215,0
+CRWS.US,D,20100622,000000,1.87621,1.92171,1.87131,1.87131,4653.2636824841,0
+CRWS.US,D,20100623,000000,1.94015,1.94448,1.93094,1.93545,10491.714041483,0
+CRWS.US,D,20100624,000000,1.93545,1.93545,1.86689,1.91702,10744.789931108,0
+CRWS.US,D,20100625,000000,1.93094,1.94908,1.84394,1.94908,7115.2859173526,0
+CRWS.US,D,20100628,000000,2.02243,2.17368,1.91702,1.92171,95797.035207237,0
+CRWS.US,D,20100629,000000,2.10031,2.10031,1.8304,1.88533,31355.373699318,0
+CRWS.US,D,20100630,000000,1.83481,1.8812,1.83022,1.8812,16386.403487064,0
+CRWS.US,D,20100701,000000,1.81197,1.89867,1.7752,1.89867,9995.9769078966,0
+CRWS.US,D,20100702,000000,1.91702,1.94015,1.8304,1.8304,17250.819077141,0
+CRWS.US,D,20100706,000000,1.83481,1.92171,1.8257,1.83914,75280.183249999,0
+CRWS.US,D,20100707,000000,1.8304,1.94015,1.8304,1.93094,10706.255742152,0
+CRWS.US,D,20100708,000000,1.90357,1.98125,1.8304,1.84855,12744.401898514,0
+CRWS.US,D,20100709,000000,1.83914,1.83914,1.83481,1.83914,2402.6587545861,0
+CRWS.US,D,20100712,000000,1.88533,1.94448,1.88533,1.93545,7274.6299960052,0
+CRWS.US,D,20100713,000000,1.88533,1.88533,1.84855,1.84855,3972.1458560864,0
+CRWS.US,D,20100714,000000,1.83914,1.89867,1.83914,1.87621,8226.5286096558,0
+CRWS.US,D,20100715,000000,1.87621,1.93094,1.87621,1.92623,5462.4816505436,0
+CRWS.US,D,20100716,000000,1.89867,1.89867,1.8304,1.8304,5244.815556175,0
+CRWS.US,D,20100719,000000,1.85335,1.85335,1.77999,1.77999,33703.876296453,0
+CRWS.US,D,20100720,000000,1.79363,1.82119,1.79363,1.82119,1248.7160150623,0
+CRWS.US,D,20100721,000000,1.87621,1.90357,1.87621,1.90357,665.49585790227,0
+CRWS.US,D,20100722,000000,1.92171,1.92171,1.83914,1.83914,707.15444055656,0
+CRWS.US,D,20100723,000000,1.87621,1.92171,1.87621,1.89867,7651.6401690265,0
+CRWS.US,D,20100726,000000,1.88965,1.9125,1.8304,1.8304,14907.523802837,0
+CRWS.US,D,20100727,000000,1.91702,1.93094,1.9125,1.93094,11084.30737974,0
+CRWS.US,D,20100728,000000,1.89867,1.93094,1.89867,1.93094,3715.9455727626,0
+CRWS.US,D,20100729,000000,1.93094,1.93094,1.87621,1.87621,3496.1965492612,0
+CRWS.US,D,20100730,000000,1.93094,1.99018,1.93094,1.96751,6466.453492512,0
+CRWS.US,D,20100802,000000,1.92623,1.98566,1.92623,1.92623,16832.150321465,0
+CRWS.US,D,20100803,000000,1.99018,2.004,1.94448,1.94448,25510.67455292,0
+CRWS.US,D,20100804,000000,2.12307,2.12307,1.98566,1.98566,8961.802593504,0
+CRWS.US,D,20100805,000000,2.0957,2.10031,1.99949,1.99949,8473.3557118824,0
+CRWS.US,D,20100806,000000,2.07266,2.07266,1.99949,2.02243,9043.0368296798,0
+CRWS.US,D,20100809,000000,2.02243,2.02243,1.94448,1.96262,13551.53693744,0
+CRWS.US,D,20100810,000000,2.14131,2.14131,1.99949,2.0453,30833.599951572,0
+CRWS.US,D,20100811,000000,2.07266,2.07266,1.96751,2.04059,81658.112254371,0
+CRWS.US,D,20100812,000000,2.02243,2.05902,1.94448,2.05902,20193.997941667,0
+CRWS.US,D,20100813,000000,2.04989,2.05902,2.01313,2.03156,23202.789073873,0
+CRWS.US,D,20100816,000000,1.97213,1.97654,1.94448,1.97654,6336.2704217174,0
+CRWS.US,D,20100817,000000,1.97654,1.97654,1.96751,1.96751,7892.2184838551,0
+CRWS.US,D,20100818,000000,2.01313,2.03608,1.94448,2.03608,7376.6935235082,0
+CRWS.US,D,20100819,000000,1.99018,2.10031,1.99018,1.99018,3932.5702025649,0
+CRWS.US,D,20100820,000000,1.99018,2.05902,1.99018,2.04989,17928.81250984,0
+CRWS.US,D,20100823,000000,2.04989,2.05441,1.96751,2.04989,22518.546853776,0
+CRWS.US,D,20100824,000000,2.05441,2.05441,2.04059,2.04989,12514.238229349,0
+CRWS.US,D,20100825,000000,2.05441,2.05902,2.0453,2.05902,30383.687258905,0
+CRWS.US,D,20100826,000000,2.04989,2.05902,1.99018,2.05902,28107.045716849,0
+CRWS.US,D,20100827,000000,1.99018,2.05441,1.99018,2.05441,10706.255742152,0
+CRWS.US,D,20100830,000000,1.99018,2.05441,1.99018,2.05441,865.45705464285,0
+CRWS.US,D,20100831,000000,1.99786,2.14987,1.99343,2.05346,7719.3353658397,0
+CRWS.US,D,20100901,000000,1.96751,2.04989,1.96751,2.04059,29627.583983731,0
+CRWS.US,D,20100903,000000,1.99018,2.05441,1.99018,2.0453,3524.3160925528,0
+CRWS.US,D,20100907,000000,1.97654,2.05441,1.96751,1.98566,4674.0929738112,0
+CRWS.US,D,20100909,000000,1.97654,1.99507,1.96751,1.96751,22286.300255479,0
+CRWS.US,D,20100910,000000,2.02705,2.04989,2.02705,2.04989,2801.539683501,0
+CRWS.US,D,20100913,000000,2.0453,2.05902,1.96751,2.04989,39777.697647448,0
+CRWS.US,D,20100914,000000,2.01774,2.05902,1.96751,2.05902,14584.669787266,0
+CRWS.US,D,20100915,000000,2.05902,2.10482,2.05902,2.07266,4645.9734305196,0
+CRWS.US,D,20100916,000000,2.01774,2.05902,2.01774,2.04989,2856.7373055179,0
+CRWS.US,D,20100917,000000,2.07266,2.15014,2.03608,2.07266,16462.430400409,0
+CRWS.US,D,20100920,000000,2.05902,2.0957,2.03608,2.05902,16968.582179658,0
+CRWS.US,D,20100921,000000,2.08197,2.10482,2.07765,2.10482,8887.8586092926,0
+CRWS.US,D,20100922,000000,2.10482,2.15014,2.10482,2.15014,14236.820622104,0
+CRWS.US,D,20100923,000000,2.13709,2.13709,2.13709,2.13709,4805.3175091722,0
+CRWS.US,D,20100924,000000,2.10482,2.18683,2.10482,2.18683,6560.1853034842,0
+CRWS.US,D,20100927,000000,2.15014,2.15014,2.14582,2.15014,1137.2793064621,0
+CRWS.US,D,20100928,000000,2.20506,2.20506,2.15014,2.20506,2886.9397779422,0
+CRWS.US,D,20100929,000000,2.20084,2.20084,2.20084,2.20084,3062.9472896566,0
+CRWS.US,D,20101001,000000,2.23262,2.23262,2.21015,2.2283,1710.0848179586,0
+CRWS.US,D,20101004,000000,2.26489,2.28784,2.21015,2.21015,21998.856035164,0
+CRWS.US,D,20101005,000000,2.21429,2.33364,2.21429,2.24213,19348.328713785,0
+CRWS.US,D,20101006,000000,2.42514,2.42514,2.24213,2.28332,14446.154999941,0
+CRWS.US,D,20101007,000000,2.28784,2.3562,2.28784,2.31078,136475.59970458,0
+CRWS.US,D,20101008,000000,2.31078,2.37896,2.31078,2.3562,74373.067612702,0
+CRWS.US,D,20101011,000000,2.42514,2.42514,2.29667,2.29667,148746.1352254,0
+CRWS.US,D,20101012,000000,2.31078,2.4021,2.31078,2.37022,872.74730660736,0
+CRWS.US,D,20101013,000000,2.4021,2.41132,2.37896,2.4021,84156.585749062,0
+CRWS.US,D,20101014,000000,2.4021,2.4067,2.4021,2.4067,218432.6122895,0
+CRWS.US,D,20101018,000000,2.4021,2.43416,2.4021,2.4067,262256.39977724,0
+CRWS.US,D,20101019,000000,2.4021,2.42514,2.4021,2.4021,70591.509772259,0
+CRWS.US,D,20101020,000000,2.4021,2.51646,2.4021,2.4067,26287.607119423,0
+CRWS.US,D,20101021,000000,2.50282,2.51194,2.4021,2.48016,3190.0059667521,0
+CRWS.US,D,20101022,000000,2.51646,2.51646,2.4021,2.51646,8311.928704097,0
+CRWS.US,D,20101025,000000,2.51646,2.6768,2.46614,2.60355,27092.659229217,0
+CRWS.US,D,20101026,000000,2.60787,2.61719,2.56696,2.60787,17909.02468308,0
+CRWS.US,D,20101027,000000,2.64455,2.64455,2.45241,2.50282,5853.0308629276,0
+CRWS.US,D,20101028,000000,2.42054,2.63091,2.42054,2.51646,14902.316480006,0
+CRWS.US,D,20101029,000000,2.52481,2.58549,2.52002,2.52002,3280.6133840253,0
+CRWS.US,D,20101101,000000,2.4935,2.4935,2.42514,2.47066,9925.1573173844,0
+CRWS.US,D,20101102,000000,2.41132,2.48016,2.4067,2.42965,7865.1404051298,0
+CRWS.US,D,20101103,000000,2.41132,2.42965,2.4021,2.42965,1518.4553377488,0
+CRWS.US,D,20101104,000000,2.42965,2.48016,2.4021,2.4021,11236.361206428,0
+CRWS.US,D,20101105,000000,2.4021,2.5805,2.4021,2.53498,21006.340303425,0
+CRWS.US,D,20101108,000000,2.4935,2.61719,2.47066,2.49792,44748.608022671,0
+CRWS.US,D,20101109,000000,2.53038,2.58549,2.53038,2.56226,34642.23587074,0
+CRWS.US,D,20101110,000000,2.53038,2.61719,2.42965,2.44771,8431.6971292281,0
+CRWS.US,D,20101111,000000,2.39759,2.39759,2.39759,2.39759,2402.6587545861,0
+CRWS.US,D,20101112,000000,2.39759,2.43868,2.39298,2.4021,3953.399493892,0
+CRWS.US,D,20101115,000000,2.41132,2.46614,2.3562,2.43416,24342.151309467,0
+CRWS.US,D,20101116,000000,2.4021,2.4935,2.39759,2.43416,8607.7046409425,0
+CRWS.US,D,20101117,000000,2.45241,2.45241,2.37896,2.37896,1826.7288493905,0
+CRWS.US,D,20101118,000000,2.43868,2.53038,2.38836,2.39298,21199.011248202,0
+CRWS.US,D,20101119,000000,2.4067,2.41132,2.3562,2.37455,8312.9701686634,0
+CRWS.US,D,20101122,000000,2.37455,2.37896,2.37455,2.37896,665.49585790227,0
+CRWS.US,D,20101123,000000,2.38836,2.38836,2.33815,2.34247,3932.5702025649,0
+CRWS.US,D,20101124,000000,2.37896,2.37896,2.28784,2.33364,32127.098942988,0
+CRWS.US,D,20101129,000000,2.28784,2.37455,2.20084,2.21908,6114.4384690833,0
+CRWS.US,D,20101130,000000,2.24232,2.30665,2.21908,2.30665,33482.044343818,0
+CRWS.US,D,20101201,000000,2.24213,2.31078,2.24213,2.29667,32669.70198206,0
+CRWS.US,D,20101202,000000,2.28784,2.28784,2.28332,2.28784,5457.2743277119,0
+CRWS.US,D,20101203,000000,2.19614,2.28784,2.19614,2.28784,4805.3175091722,0
+CRWS.US,D,20101206,000000,2.37022,2.37896,2.28784,2.33364,14601.333220328,0
+CRWS.US,D,20101207,000000,2.33364,2.37896,2.30618,2.30618,9029.4977903171,0
+CRWS.US,D,20101208,000000,2.35169,2.36562,2.29226,2.29226,5462.4816505436,0
+CRWS.US,D,20101210,000000,2.29226,2.35169,2.28784,2.34727,2414.114864816,0
+CRWS.US,D,20101213,000000,2.37022,2.37022,2.37022,2.37022,856.08387354565,0
+CRWS.US,D,20101214,000000,2.36562,2.36562,2.33815,2.33815,4338.7413834442,0
+CRWS.US,D,20101215,000000,2.33364,2.33364,2.29667,2.33364,12240.333048396,0
+CRWS.US,D,20101216,000000,2.3709,2.38021,2.34343,2.38021,35156.719366521,0
+CRWS.US,D,20101217,000000,2.4067,2.47066,2.37896,2.47066,12101.818261071,0
+CRWS.US,D,20101220,000000,2.51194,2.56226,2.45703,2.51646,13327.622055674,0
+CRWS.US,D,20101221,000000,2.53038,2.53038,2.4935,2.4935,7857.8501531653,0
+CRWS.US,D,20101222,000000,2.51646,2.53498,2.45703,2.4935,16037.512857335,0
+CRWS.US,D,20101223,000000,2.48468,2.48468,2.4067,2.41583,1286.2087394512,0
+CRWS.US,D,20101227,000000,2.44771,2.44771,2.41132,2.41132,4452.2610211771,0
+CRWS.US,D,20101228,000000,2.44771,2.48468,2.44771,2.44771,4704.2954462356,0
+CRWS.US,D,20101229,000000,2.48794,2.49255,2.48794,2.49255,1190.3939993463,0
+CRWS.US,D,20101230,000000,2.43215,2.43215,2.19594,2.33056,70321.770449572,0
+CRWS.US,D,20101231,000000,2.3323,2.38904,2.25682,2.35591,19510.797186136,0
+CRWS.US,D,20110103,000000,2.20084,2.31078,2.20084,2.26489,45549.4942742,0
+CRWS.US,D,20110104,000000,2.28332,2.3611,2.25096,2.3562,26762.514961682,0
+CRWS.US,D,20110105,000000,2.26949,2.37455,2.26949,2.28784,12850.631284282,0
+CRWS.US,D,20110106,000000,2.24213,2.24664,1.97654,2.02705,255259.84082045,0
+CRWS.US,D,20110107,000000,2.03608,2.05902,1.99507,2.01774,54270.718552875,0
+CRWS.US,D,20110110,000000,2.0957,2.0957,1.99018,1.99949,46400.370824913,0
+CRWS.US,D,20110111,000000,2.03156,2.17368,2.004,2.0957,58411.581668712,0
+CRWS.US,D,20110112,000000,2.11866,2.19614,2.08197,2.15014,46699.271155458,0
+CRWS.US,D,20110113,000000,2.1779,2.2283,2.13709,2.15014,8999.2953178928,0
+CRWS.US,D,20110114,000000,2.1779,2.1779,2.12758,2.12758,2776.5445339084,0
+CRWS.US,D,20110118,000000,2.18683,2.21429,2.14103,2.21429,15365.768212034,0
+CRWS.US,D,20110119,000000,2.19144,2.23752,2.127,2.2283,6736.1928151986,0
+CRWS.US,D,20110120,000000,2.18241,2.23743,2.15513,2.23743,12017.459631196,0
+CRWS.US,D,20110121,000000,2.21015,2.23743,2.19614,2.23743,27604.018331298,0
+CRWS.US,D,20110124,000000,2.24213,2.26489,2.2283,2.26489,152358.97580609,0
+CRWS.US,D,20110125,000000,2.28784,2.28784,2.24213,2.28784,82935.989277291,0
+CRWS.US,D,20110126,000000,2.28784,2.31078,2.26949,2.31078,63800.119335044,0
+CRWS.US,D,20110127,000000,2.2283,2.30618,2.1779,2.26028,67095.313222998,0
+CRWS.US,D,20110128,000000,2.24664,2.24664,2.19172,2.19614,5683.2721386114,0
+CRWS.US,D,20110131,000000,2.17646,2.28034,2.17175,2.17646,3978.3946434846,0
+CRWS.US,D,20110201,000000,2.21429,2.24213,2.1779,2.1779,921.69614122614,0
+CRWS.US,D,20110202,000000,2.16877,2.17368,2.16877,2.17368,843.58629874936,0
+CRWS.US,D,20110203,000000,2.17328,2.21908,2.17328,2.18683,6280.0313351341,0
+CRWS.US,D,20110204,000000,2.1779,2.1779,2.1779,2.1779,665.49585790227,0
+CRWS.US,D,20110207,000000,2.2741,2.27862,2.2283,2.2741,21080.284287637,0
+CRWS.US,D,20110208,000000,2.26489,2.33364,2.23262,2.3152,44754.856810068,0
+CRWS.US,D,20110209,000000,2.31078,2.31078,2.27862,2.31078,92098.794532102,0
+CRWS.US,D,20110210,000000,2.31136,2.31136,2.27891,2.28831,82826.635497824,0
+CRWS.US,D,20110211,000000,2.21908,2.28784,2.21908,2.26949,30304.535951863,0
+CRWS.US,D,20110214,000000,2.27862,2.31078,2.27862,2.30618,41525.275189795,0
+CRWS.US,D,20110215,000000,2.28784,2.31078,2.28784,2.31078,5869.6942959893,0
+CRWS.US,D,20110216,000000,2.28784,2.29226,2.28332,2.29226,208723.03813735,0
+CRWS.US,D,20110217,000000,2.28784,2.3152,2.26949,2.28784,46762.800494006,0
+CRWS.US,D,20110218,000000,2.28831,2.28831,2.26978,2.28831,34007.983949829,0
+CRWS.US,D,20110222,000000,2.24213,2.2741,2.19614,2.25096,13986.869126178,0
+CRWS.US,D,20110223,000000,2.27862,2.3152,2.24664,2.3152,383525.57534845,0
+CRWS.US,D,20110224,000000,2.30128,2.31078,2.24664,2.29226,43272.852732143,0
+CRWS.US,D,20110225,000000,2.29724,2.31136,2.28831,2.31136,1315.3697473092,0
+CRWS.US,D,20110228,000000,2.20074,2.33056,2.20074,2.29801,11843.535048614,0
+CRWS.US,D,20110301,000000,2.30665,2.32039,2.25106,2.28361,124502.92304975,0
+CRWS.US,D,20110302,000000,2.30166,2.30166,2.27891,2.28831,37368.790105463,0
+CRWS.US,D,20110303,000000,2.32039,2.32039,2.25106,2.26978,22896.598491364,0
+CRWS.US,D,20110304,000000,2.26508,2.29283,2.26508,2.26978,3280.6133840253,0
+CRWS.US,D,20110307,000000,2.26508,2.26508,2.17328,2.17328,14860.657897352,0
+CRWS.US,D,20110308,000000,2.26508,2.26508,2.21908,2.21908,665.49585790227,0
+CRWS.US,D,20110309,000000,2.27891,2.30166,2.25558,2.30166,5594.747650471,0
+CRWS.US,D,20110310,000000,2.16849,2.2744,2.16849,2.2744,1167.4817788865,0
+CRWS.US,D,20110311,000000,2.18683,2.29724,2.18683,2.29283,4048.1727694305,0
+CRWS.US,D,20110314,000000,2.18683,2.2744,2.18683,2.2744,14234.737692971,0
+CRWS.US,D,20110315,000000,2.20506,2.21005,2.18683,2.20074,44076.86337737,0
+CRWS.US,D,20110316,000000,2.21005,2.26508,2.19144,2.26508,3247.2865179018,0
+CRWS.US,D,20110317,000000,2.24703,2.25625,2.21015,2.25625,14550.301456577,0
+CRWS.US,D,20110318,000000,2.24664,2.25106,2.21005,2.21005,1834.019101355,0
+CRWS.US,D,20110321,000000,2.2283,2.30166,2.2283,2.30166,14335.759755907,0
+CRWS.US,D,20110322,000000,2.29724,2.31578,2.29724,2.30166,9458.5811916563,0
+CRWS.US,D,20110324,000000,2.21005,2.31578,2.21005,2.29283,7276.7129251379,0
+CRWS.US,D,20110325,000000,2.31578,2.31578,2.31578,2.31578,2171.4536208548,0
+CRWS.US,D,20110328,000000,2.30166,2.32039,2.2283,2.32039,13262.009787992,0
+CRWS.US,D,20110329,000000,2.2283,2.29724,2.2283,2.25558,2261.0195735616,0
+CRWS.US,D,20110330,000000,2.25558,2.31578,2.21908,2.25558,3471.2013996686,0
+CRWS.US,D,20110331,000000,2.24741,2.24741,2.19566,2.2285,9693.9521836531,0
+CRWS.US,D,20110401,000000,2.24664,2.24664,2.21429,2.21429,1304.9551016456,0
+CRWS.US,D,20110404,000000,2.26978,2.26978,2.26978,2.26978,16455.140148444,0
+CRWS.US,D,20110405,000000,2.26978,2.30166,2.26978,2.30166,135617.43290191,0
+CRWS.US,D,20110406,000000,2.30166,2.30166,2.27891,2.27891,5866.5699022903,0
+CRWS.US,D,20110407,000000,2.27891,2.27891,2.26978,2.26978,4208.5583126496,0
+CRWS.US,D,20110408,000000,2.2744,2.2744,2.2237,2.2237,2735.9274158205,0
+CRWS.US,D,20110411,000000,2.26508,2.27891,2.2237,2.25558,1493.4601881563,0
+CRWS.US,D,20110412,000000,2.25558,2.25558,2.2237,2.23752,17188.331203159,0
+CRWS.US,D,20110413,000000,2.2744,2.2744,2.2237,2.2237,1304.9551016456,0
+CRWS.US,D,20110414,000000,2.2237,2.2237,2.2237,2.2237,976.89376324307,0
+CRWS.US,D,20110415,000000,2.2237,2.25558,2.2237,2.25558,7816.191570511,0
+CRWS.US,D,20110418,000000,2.2744,2.2744,2.2283,2.2283,5519.7622016933,0
+CRWS.US,D,20110419,000000,2.24232,2.24232,2.02561,2.11789,5211.4886900516,0
+CRWS.US,D,20110420,000000,2.16378,2.2237,2.16378,2.19144,5507.264626897,0
+CRWS.US,D,20110421,000000,2.2283,2.24232,2.2283,2.24232,5435.4035718184,0
+CRWS.US,D,20110425,000000,2.23272,2.25558,2.23272,2.24664,1529.9114479787,0
+CRWS.US,D,20110426,000000,2.21908,2.24232,2.21908,2.21908,1245.5916213632,0
+CRWS.US,D,20110427,000000,2.21429,2.23752,2.21429,2.23272,10623.98004141,0
+CRWS.US,D,20110428,000000,2.2237,2.2237,2.2237,2.2237,432.20779503825,0
+CRWS.US,D,20110429,000000,2.20479,2.20479,2.20479,2.20479,218.70755893501,0
+CRWS.US,D,20110502,000000,2.20074,2.20074,2.19144,2.20074,4191.8948795878,0
+CRWS.US,D,20110503,000000,2.14054,2.23761,2.14054,2.173,9491.9080577798,0
+CRWS.US,D,20110504,000000,2.11789,2.16378,2.10406,2.16378,14655.489377779,0
+CRWS.US,D,20110505,000000,2.19594,2.20074,2.16349,2.16349,2826.5348330935,0
+CRWS.US,D,20110506,000000,2.15466,2.18212,2.14535,2.18212,1304.9551016456,0
+CRWS.US,D,20110509,000000,2.13651,2.19144,2.13651,2.18683,9608.5520892118,0
+CRWS.US,D,20110510,000000,2.21005,2.25558,2.18683,2.21429,17691.358588711,0
+CRWS.US,D,20110513,000000,2.03953,2.2237,2.03953,2.2237,1518.4553377488,0
+CRWS.US,D,20110516,000000,2.20074,2.20074,2.17328,2.18683,5677.0233512132,0
+CRWS.US,D,20110517,000000,2.09013,2.18212,2.08572,2.13651,11736.264198279,0
+CRWS.US,D,20110518,000000,2.11357,2.18212,2.11357,2.17328,2826.5348330935,0
+CRWS.US,D,20110519,000000,2.2237,2.2283,2.16849,2.2283,1518.4553377488,0
+CRWS.US,D,20110520,000000,2.20074,2.21015,2.18202,2.21015,6573.7243428469,0
+CRWS.US,D,20110523,000000,2.24664,2.2744,2.23272,2.25558,28817.324551104,0
+CRWS.US,D,20110524,000000,2.25558,2.25558,2.25106,2.25558,5948.8456030324,0
+CRWS.US,D,20110525,000000,2.25106,2.27891,2.23272,2.25558,11224.905096199,0
+CRWS.US,D,20110526,000000,2.26508,2.27891,2.23272,2.27891,8958.6781998049,0
+CRWS.US,D,20110527,000000,2.27939,2.27939,2.27477,2.27939,20868.866980666,0
+CRWS.US,D,20110531,000000,2.25424,2.27257,2.25424,2.26796,9345.0615539234,0
+CRWS.US,D,20110601,000000,2.27891,2.27891,2.25558,2.25558,51286.922570262,0
+CRWS.US,D,20110602,000000,2.26047,2.3249,2.25106,2.25106,14689.857708469,0
+CRWS.US,D,20110603,000000,2.23761,2.26575,2.23761,2.26085,4488.7122809997,0
+CRWS.US,D,20110606,000000,2.25106,2.25558,2.24664,2.25558,2826.5348330935,0
+CRWS.US,D,20110607,000000,2.27939,2.27939,2.20074,2.21015,58443.867070269,0
+CRWS.US,D,20110608,000000,2.22389,2.26575,2.22389,2.23761,8082.8064994984,0
+CRWS.US,D,20110609,000000,2.20074,2.29331,2.20074,2.26575,1347.6551488663,0
+CRWS.US,D,20110610,000000,2.25163,2.27939,2.20506,2.21438,11612.329914883,0
+CRWS.US,D,20110613,000000,2.20074,2.21015,2.14054,2.18683,77181.897548168,0
+CRWS.US,D,20110614,000000,2.19594,2.26575,2.18683,2.20074,22927.842428355,0
+CRWS.US,D,20110615,000000,2.20506,2.28409,2.20506,2.28409,23299.645278543,0
+CRWS.US,D,20110616,000000,2.24473,2.27747,2.24473,2.27747,2784.8762504392,0
+CRWS.US,D,20110617,000000,2.22389,2.26575,2.22389,2.26085,3607.6332578614,0
+CRWS.US,D,20110620,000000,2.24703,2.28409,2.24703,2.28409,11392.580891382,0
+CRWS.US,D,20110621,000000,2.28409,2.29331,2.22389,2.29331,13837.939693189,0
+CRWS.US,D,20110622,000000,2.29331,2.31204,2.2285,2.31204,1181.0208182491,0
+CRWS.US,D,20110623,000000,2.24703,2.31655,2.22389,2.31204,11224.905096199,0
+CRWS.US,D,20110624,000000,2.29801,2.31655,2.28409,2.29331,11966.427867445,0
+CRWS.US,D,20110627,000000,2.29331,2.29331,2.27939,2.27939,657.16414137141,0
+CRWS.US,D,20110628,000000,2.28899,2.28899,2.23761,2.24703,1851.7239989831,0
+CRWS.US,D,20110701,000000,2.28409,2.28409,2.28409,2.28409,859.20826724471,0
+CRWS.US,D,20110705,000000,2.28409,2.28409,2.20074,2.20074,14724.226039159,0
+CRWS.US,D,20110706,000000,2.20277,2.20767,2.18423,2.18423,10029.30377402,0
+CRWS.US,D,20110707,000000,2.18202,2.21438,2.18202,2.20074,7557.9083580543,0
+CRWS.US,D,20110708,000000,2.21015,2.24703,2.21015,2.22389,2327.6733058084,0
+CRWS.US,D,20110711,000000,2.21928,2.22389,2.21928,2.22389,2158.9560460586,0
+CRWS.US,D,20110713,000000,2.2427,2.28409,2.22389,2.22389,16666.557455415,0
+CRWS.US,D,20110715,000000,2.28409,2.28409,2.20506,2.25163,8613.9534283406,0
+CRWS.US,D,20110718,000000,2.24703,2.25163,2.24703,2.25163,1790.277589568,0
+CRWS.US,D,20110719,000000,2.24473,2.26796,2.24473,2.26796,3779.4749113104,0
+CRWS.US,D,20110720,000000,2.24703,2.28409,2.24703,2.28409,1950.6631327871,0
+CRWS.US,D,20110721,000000,2.27939,2.28409,2.22389,2.27477,4881.3444225163,0
+CRWS.US,D,20110725,000000,2.25163,2.26085,2.1777,2.24703,34753.672579341,0
+CRWS.US,D,20110726,000000,2.20767,2.24473,2.18423,2.21669,16021.890888839,0
+CRWS.US,D,20110727,000000,2.21438,2.24703,2.20074,2.22389,14245.152338635,0
+CRWS.US,D,20110728,000000,2.21669,2.24473,2.19806,2.22609,4966.7445169576,0
+CRWS.US,D,20110729,000000,2.24473,2.27257,2.24012,2.24012,1988.1558571759,0
+CRWS.US,D,20110801,000000,2.21015,2.27477,2.21015,2.27477,5854.072327494,0
+CRWS.US,D,20110802,000000,2.24473,2.24473,2.21198,2.24473,1514.2894794834,0
+CRWS.US,D,20110803,000000,2.18683,2.25625,2.16349,2.25625,12660.043268639,0
+CRWS.US,D,20110804,000000,2.20277,2.24012,2.20277,2.22609,4364.7779976031,0
+CRWS.US,D,20110805,000000,2.21438,2.23761,2.20074,2.23761,5613.4940126654,0
+CRWS.US,D,20110808,000000,2.22389,2.22389,2.13142,2.13142,10035.552561418,0
+CRWS.US,D,20110809,000000,2.18683,2.20074,1.89023,2.04788,12559.021205702,0
+CRWS.US,D,20110810,000000,1.89492,2.19134,1.89492,2.05729,11527.971285008,0
+CRWS.US,D,20110811,000000,2.03848,2.12181,1.97817,2.11731,19850.314634768,0
+CRWS.US,D,20110815,000000,2.11298,2.20074,2.11298,2.20074,3453.4965020405,0
+CRWS.US,D,20110817,000000,2.16849,2.16849,2.14496,2.14496,431.16633047189,0
+CRWS.US,D,20110818,000000,2.00603,2.00603,1.99219,2.00151,8197.3676017978,0
+CRWS.US,D,20110819,000000,2.00151,2.00151,1.9364,1.96445,21379.184618181,0
+CRWS.US,D,20110822,000000,1.85335,1.97817,1.81629,1.81629,15162.682621595,0
+CRWS.US,D,20110823,000000,1.82541,1.86709,1.66803,1.85335,33530.993178438,0
+CRWS.US,D,20110824,000000,1.83914,1.85796,1.7606,1.79775,7078.8346575301,0
+CRWS.US,D,20110825,000000,1.80678,1.87668,1.80678,1.87668,14245.152338635,0
+CRWS.US,D,20110826,000000,1.82484,1.90395,1.82484,1.90395,9713.7400104138,0
+CRWS.US,D,20110829,000000,1.89954,1.98307,1.86227,1.98307,38743.523333055,0
+CRWS.US,D,20110830,000000,1.91374,1.99219,1.89492,1.99219,3665.9552735774,0
+CRWS.US,D,20110831,000000,1.95004,1.95004,1.88821,1.92161,2158.9560460586,0
+CRWS.US,D,20110901,000000,1.93208,1.93208,1.90885,1.90885,431.16633047189,0
+CRWS.US,D,20110902,000000,1.91672,1.92161,1.91672,1.92161,1083.1231490115,0
+CRWS.US,D,20110906,000000,1.90885,1.96003,1.87131,1.96003,17028.987124507,0
+CRWS.US,D,20110907,000000,1.95061,1.95552,1.88561,1.95552,2560.9613686724,0
+CRWS.US,D,20110908,000000,1.9413,1.9413,1.92268,1.92268,1528.8699834124,0
+CRWS.US,D,20110909,000000,1.90395,1.92268,1.90395,1.92268,1974.6168178133,0
+CRWS.US,D,20110912,000000,1.87131,1.92268,1.8617,1.92268,6656.000043589,0
+CRWS.US,D,20110913,000000,1.92268,1.9364,1.92268,1.92268,5179.2032884945,0
+CRWS.US,D,20110914,000000,1.96003,1.96003,1.9364,1.9364,7281.9202479697,0
+CRWS.US,D,20110915,000000,1.9364,2.13756,1.89474,1.99276,48393.734004921,0
+CRWS.US,D,20110916,000000,2.01159,2.01159,1.9364,1.9364,8533.7606567311,0
+CRWS.US,D,20110919,000000,1.91797,2.01159,1.91797,2.00688,1710.0848179586,0
+CRWS.US,D,20110920,000000,2.11893,2.11893,2.03473,2.03473,3430.5842815807,0
+CRWS.US,D,20110921,000000,2.06747,2.06747,2.02532,2.02532,1574.6944243322,0
+CRWS.US,D,20110922,000000,1.83405,1.84356,1.83405,1.84356,648.83242484055,0
+CRWS.US,D,20110926,000000,1.85719,1.88081,1.74552,1.79209,9082.6124832014,0
+CRWS.US,D,20110927,000000,1.74552,1.82003,1.68474,1.68474,8939.9318376105,0
+CRWS.US,D,20110928,000000,1.68474,1.68474,1.46995,1.67523,27179.100788225,0
+CRWS.US,D,20110929,000000,1.59592,1.6425,1.59592,1.63817,2570.3345497697,0
+CRWS.US,D,20110930,000000,1.68685,1.71085,1.67783,1.70616,3733.6504703906,0
+CRWS.US,D,20111003,000000,1.59592,1.59592,1.582,1.58671,3430.5842815807,0
+CRWS.US,D,20111004,000000,1.56818,1.57748,1.53995,1.57279,5367.7083750051,0
+CRWS.US,D,20111005,000000,1.56337,1.68935,1.56337,1.6568,8258.8140112128,0
+CRWS.US,D,20111006,000000,1.64739,1.64739,1.64739,1.64739,206.20998413873,0
+CRWS.US,D,20111007,000000,1.63347,1.63347,1.55886,1.55886,1805.8995580635,0
+CRWS.US,D,20111010,000000,1.68935,1.68935,1.56818,1.60544,1555.9480621377,0
+CRWS.US,D,20111011,000000,1.64739,1.69876,1.61484,1.67073,6644.5439333591,0
+CRWS.US,D,20111017,000000,1.60995,1.65219,1.60995,1.65219,485.32248792247,0
+CRWS.US,D,20111019,000000,1.60054,1.60544,1.59592,1.59592,2140.2096838641,0
+CRWS.US,D,20111020,000000,1.59592,1.60054,1.56818,1.58671,10557.326309163,0
+CRWS.US,D,20111021,000000,1.57279,1.57279,1.57279,1.57279,206.20998413873,0
+CRWS.US,D,20111024,000000,1.57279,1.59592,1.57279,1.59592,966.47911757951,0
+CRWS.US,D,20111025,000000,1.56289,1.65709,1.56289,1.63367,17818.417265806,0
+CRWS.US,D,20111026,000000,1.63347,1.66602,1.60544,1.63347,10710.421600418,0
+CRWS.US,D,20111027,000000,1.60995,1.6568,1.56337,1.62405,9002.4197115919,0
+CRWS.US,D,20111028,000000,1.60054,1.63817,1.60054,1.63347,2145.4170066959,0
+CRWS.US,D,20111031,000000,1.57758,1.65852,1.54898,1.6397,2632.8224237511,0
+CRWS.US,D,20111101,000000,1.63347,1.63347,1.61936,1.62405,7716.2109721407,0
+CRWS.US,D,20111107,000000,1.57279,1.63347,1.56818,1.59592,6139.4336186758,0
+CRWS.US,D,20111109,000000,1.63367,1.65709,1.63367,1.65709,1502.8333692535,0
+CRWS.US,D,20111110,000000,1.69953,1.70442,1.65709,1.65709,2145.4170066959,0
+CRWS.US,D,20111111,000000,1.6568,1.70807,1.6568,1.70807,429.08340133918,0
+CRWS.US,D,20111114,000000,1.70338,1.70338,1.6615,1.66602,2970.2569432509,0
+CRWS.US,D,20111116,000000,1.68474,1.69396,1.64739,1.64739,23323.598963571,0
+CRWS.US,D,20111117,000000,1.68474,1.69396,1.6568,1.6568,5172.9545010963,0
+CRWS.US,D,20111121,000000,1.68004,1.71729,1.6615,1.68004,6071.7384218626,0
+CRWS.US,D,20111122,000000,1.77346,1.77346,1.72661,1.77346,62247.295666606,0
+CRWS.US,D,20111123,000000,1.76867,1.77346,1.76867,1.77346,4284.5852259936,0
+CRWS.US,D,20111125,000000,1.70442,1.70442,1.68051,1.68051,3321.2305021132,0
+CRWS.US,D,20111128,000000,1.68474,1.72661,1.68474,1.68474,768.60084997163,0
+CRWS.US,D,20111129,000000,1.68004,1.68004,1.68004,1.68004,1465.3406448646,0
+CRWS.US,D,20111130,000000,1.67322,1.6783,1.67322,1.6783,4914.6712886398,0
+CRWS.US,D,20111202,000000,1.72795,1.75148,1.70442,1.70442,2570.3345497697,0
+CRWS.US,D,20111205,000000,1.68004,1.68004,1.68004,1.68004,429.08340133918,0
+CRWS.US,D,20111206,000000,1.70442,1.70442,1.69953,1.70442,2619.2833843884,0
+CRWS.US,D,20111208,000000,1.70442,1.77059,1.66189,1.6858,2944.2203290919,0
+CRWS.US,D,20111212,000000,1.67592,1.72325,1.52957,1.5534,32732.189856041,0
+CRWS.US,D,20111213,000000,1.60524,1.65709,1.57701,1.61484,31062.722156171,0
+CRWS.US,D,20111214,000000,1.58163,1.67592,1.58163,1.62867,10293.835773874,0
+CRWS.US,D,20111215,000000,1.61484,1.61484,1.58632,1.58632,2324.5489121093,0
+CRWS.US,D,20111216,000000,1.57701,1.60044,1.51566,1.5724,13605.69309489,0
+CRWS.US,D,20111219,000000,1.57701,1.57701,1.55809,1.56289,2121.4633216697,0
+CRWS.US,D,20111220,000000,1.55809,1.57701,1.55809,1.5724,1812.1483454615,0
+CRWS.US,D,20111222,000000,1.58163,1.7847,1.52035,1.5676,21677.043484159,0
+CRWS.US,D,20111223,000000,1.58163,1.62867,1.52957,1.55809,25028.476458696,0
+CRWS.US,D,20111227,000000,1.66669,1.66669,1.54878,1.54878,5096.9275877523,0
+CRWS.US,D,20111228,000000,1.59132,1.64298,1.53438,1.60044,13423.436795778,0
+CRWS.US,D,20111229,000000,1.66669,1.66669,1.57701,1.62867,5867.6113668566,0
+CRWS.US,D,20111230,000000,1.59574,1.61484,1.54398,1.5534,16201.022794253,0
+CRWS.US,D,20120103,000000,1.60044,1.66189,1.60044,1.66189,1523.6626605806,0
+CRWS.US,D,20120104,000000,1.66189,1.67592,1.66189,1.67592,1290.3745977166,0
+CRWS.US,D,20120105,000000,1.69953,1.74716,1.67592,1.74716,7278.7958542707,0
+CRWS.US,D,20120106,000000,1.79901,1.8038,1.7847,1.7847,2273.5171483578,0
+CRWS.US,D,20120109,000000,1.83203,1.95004,1.8038,1.81764,19484.760571977,0
+CRWS.US,D,20120110,000000,1.87899,1.91212,1.87428,1.88821,92419.56561854,0
+CRWS.US,D,20120111,000000,1.91212,1.91212,1.79401,1.79401,20542.888571397,0
+CRWS.US,D,20120113,000000,1.8979,1.8979,1.47283,1.69953,44003.960857725,0
+CRWS.US,D,20120117,000000,1.80621,1.83491,1.80621,1.80621,1036.2572435254,0
+CRWS.US,D,20120118,000000,1.80832,1.88821,1.80832,1.84135,11228.029489897,0
+CRWS.US,D,20120120,000000,1.75647,1.79901,1.70442,1.78009,2119.380392537,0
+CRWS.US,D,20120123,000000,1.7847,1.88821,1.7847,1.84135,1487.2114007581,0
+CRWS.US,D,20120124,000000,1.82724,1.82724,1.77059,1.7751,16612.401297964,0
+CRWS.US,D,20120125,000000,1.77059,1.9028,1.77059,1.87428,13711.922480659,0
+CRWS.US,D,20120126,000000,1.88821,1.88821,1.86515,1.86977,9690.827789954,0
+CRWS.US,D,20120127,000000,1.8836,1.8836,1.85527,1.85527,4236.6778559412,0
+CRWS.US,D,20120130,000000,1.88821,1.88821,1.86026,1.86515,11056.187836449,0
+CRWS.US,D,20120131,000000,1.87783,1.87783,1.84442,1.84932,11270.729537118,0
+CRWS.US,D,20120201,000000,1.84135,1.84135,1.83203,1.83203,1323.70146384,0
+CRWS.US,D,20120202,000000,1.81764,1.86026,1.81764,1.84596,28273.680047466,0
+CRWS.US,D,20120203,000000,1.87428,1.87899,1.83203,1.87428,9003.4611761582,0
+CRWS.US,D,20120206,000000,1.8836,1.8836,1.6858,1.83684,32298.940596436,0
+CRWS.US,D,20120207,000000,1.86324,1.88254,1.84442,1.86833,8493.1435386432,0
+CRWS.US,D,20120208,000000,1.87304,1.87304,1.83963,1.83963,9532.5251758677,0
+CRWS.US,D,20120209,000000,1.85393,1.85393,1.82541,1.85393,9027.4148611845,0
+CRWS.US,D,20120210,000000,1.84135,1.84135,1.83203,1.84135,9023.249002919,0
+CRWS.US,D,20120213,000000,1.82724,1.84135,1.7751,1.79401,10871.848608203,0
+CRWS.US,D,20120215,000000,1.88821,2.07765,1.88821,1.95927,112025.13608022,0
+CRWS.US,D,20120216,000000,1.95927,1.97808,1.93563,1.93563,68645.012497738,0
+CRWS.US,D,20120217,000000,1.95927,2.0067,1.93563,1.94063,15663.627078012,0
+CRWS.US,D,20120221,000000,1.98307,1.98307,1.92633,1.92633,26999.968882812,0
+CRWS.US,D,20120222,000000,1.92633,2.00189,1.92633,1.93563,3604.5088641623,0
+CRWS.US,D,20120223,000000,1.98307,1.98307,1.94063,1.97808,8029.6918066142,0
+CRWS.US,D,20120224,000000,1.98269,2.0066,1.97788,1.98269,24300.492726813,0
+CRWS.US,D,20120227,000000,2.0067,2.0067,1.98307,1.98307,27103.07387488,0
+CRWS.US,D,20120228,000000,1.99249,2.00189,1.98307,1.98307,16413.48156579,0
+CRWS.US,D,20120229,000000,1.98758,2.00688,1.98269,2.00688,20430.41039823,0
+CRWS.US,D,20120301,000000,2.0067,2.04905,1.94534,1.95004,49770.550161646,0
+CRWS.US,D,20120302,000000,1.98269,2.0066,1.98269,1.98269,16932.130919836,0
+CRWS.US,D,20120305,000000,2.00189,2.05384,1.94063,1.94063,17357.04846291,0
+CRWS.US,D,20120306,000000,1.92067,2.11596,1.91115,1.94438,15695.912479569,0
+CRWS.US,D,20120307,000000,1.94908,2.02541,1.94908,2.0066,23315.26724704,0
+CRWS.US,D,20120308,000000,1.98269,2.05403,1.96838,2.03012,12093.48654454,0
+CRWS.US,D,20120309,000000,2.0066,2.07785,2.0066,2.07785,4127.3240764737,0
+CRWS.US,D,20120312,000000,2.05403,2.05403,1.97318,1.97318,31116.878313621,0
+CRWS.US,D,20120313,000000,1.97788,2.05403,1.97788,2.02082,17797.587974479,0
+CRWS.US,D,20120314,000000,2.05893,2.05893,1.97788,2.03511,15841.717518859,0
+CRWS.US,D,20120315,000000,2.03511,2.04952,1.99681,2.04952,12896.455725201,0
+CRWS.US,D,20120316,000000,2.05403,2.07313,1.97318,1.97318,12362.184402661,0
+CRWS.US,D,20120319,000000,1.96838,2.04952,1.96838,2.0066,31374.120061512,0
+CRWS.US,D,20120320,000000,2.0016,2.04472,1.96838,2.0066,9337.7713019589,0
+CRWS.US,D,20120321,000000,2.06373,2.07313,1.97788,2.04472,34094.425508837,0
+CRWS.US,D,20120322,000000,1.98269,2.02541,1.98269,2.0016,9375.2640263477,0
+CRWS.US,D,20120323,000000,1.9875,2.07313,1.9875,2.03992,4801.1516509068,0
+CRWS.US,D,20120326,000000,2.03992,2.07313,2.03511,2.07313,8178.6212396033,0
+CRWS.US,D,20120327,000000,2.28764,2.55006,2.28764,2.55006,445270.88509408,0
+CRWS.US,D,20120328,000000,2.53096,2.57349,2.37329,2.46393,80763.494191871,0
+CRWS.US,D,20120329,000000,2.47815,2.57819,2.38309,2.51646,86385.319921067,0
+CRWS.US,D,20120330,000000,2.51185,2.57349,2.51185,2.55006,102519.68898307,0
+CRWS.US,D,20120402,000000,2.59759,2.6118,2.55006,2.6118,141191.35126105,0
+CRWS.US,D,20120403,000000,2.6118,2.6118,2.54497,2.56878,59837.346660055,0
+CRWS.US,D,20120404,000000,2.56878,2.56878,2.45924,2.53096,31417.861573298,0
+CRWS.US,D,20120405,000000,2.55006,2.57349,2.55006,2.55457,35260.865823157,0
+CRWS.US,D,20120409,000000,2.59269,2.59269,2.55006,2.57349,251500.15373591,0
+CRWS.US,D,20120410,000000,2.58761,2.59269,2.38309,2.48764,66040.309617278,0
+CRWS.US,D,20120411,000000,2.48764,2.56418,2.48295,2.55006,37809.329617032,0
+CRWS.US,D,20120412,000000,2.56878,2.56878,2.51185,2.54497,64273.985712737,0
+CRWS.US,D,20120413,000000,2.56418,2.78339,2.54027,2.70235,205536.1565643,0
+CRWS.US,D,20120416,000000,2.74988,2.74988,2.55947,2.59759,55936.020394481,0
+CRWS.US,D,20120417,000000,2.64983,2.66893,2.55006,2.64512,65897.628971687,0
+CRWS.US,D,20120418,000000,2.61632,2.64512,2.55006,2.64512,45508.877156112,0
+CRWS.US,D,20120419,000000,2.66893,2.66893,2.57819,2.64512,38543.562136314,0
+CRWS.US,D,20120420,000000,2.69293,2.69293,2.62141,2.65952,98575.662670278,0
+CRWS.US,D,20120423,000000,2.68305,2.68305,2.62141,2.64512,100245.13037015,0
+CRWS.US,D,20120424,000000,2.66423,2.67335,2.64512,2.65952,67625.418687274,0
+CRWS.US,D,20120425,000000,2.66893,2.68814,2.63552,2.66893,94763.902357411,0
+CRWS.US,D,20120426,000000,2.67844,2.67844,2.63552,2.66893,14598.208826629,0
+CRWS.US,D,20120427,000000,2.67844,2.73586,2.64512,2.65952,157039.31756731,0
+CRWS.US,D,20120430,000000,2.64512,2.71185,2.64512,2.68814,85702.119165536,0
+CRWS.US,D,20120501,000000,2.68305,2.68814,2.64983,2.66893,55322.597764896,0
+CRWS.US,D,20120502,000000,2.66423,2.71185,2.64512,2.64512,68006.59471856,0
+CRWS.US,D,20120503,000000,2.66932,2.69841,2.65981,2.66932,39512.124183027,0
+CRWS.US,D,20120504,000000,2.66893,2.68814,2.64512,2.65482,28947.5076219,0
+CRWS.US,D,20120507,000000,2.67335,2.68814,2.64983,2.64983,56453.62828396,0
+CRWS.US,D,20120508,000000,2.64512,2.66893,2.64512,2.64983,34118.379193863,0
+CRWS.US,D,20120509,000000,2.64512,2.66932,2.55812,2.64023,54815.404521079,0
+CRWS.US,D,20120510,000000,2.66443,2.66443,2.57253,2.57253,34295.428170144,0
+CRWS.US,D,20120511,000000,2.59269,2.66423,2.59269,2.64512,50039.248019766,0
+CRWS.US,D,20120514,000000,2.64512,2.64512,2.59759,2.64512,56378.642835182,0
+CRWS.US,D,20120515,000000,2.64023,2.64512,2.59759,2.62141,28042.474913735,0
+CRWS.US,D,20120516,000000,2.64023,2.64512,2.607,2.607,32433.289525497,0
+CRWS.US,D,20120517,000000,2.6023,2.63552,2.59759,2.6023,31249.144313549,0
+CRWS.US,D,20120518,000000,2.62611,2.64512,2.55006,2.56878,86972.705936492,0
+CRWS.US,D,20120521,000000,2.55457,2.57819,2.55006,2.57819,30928.373227111,0
+CRWS.US,D,20120522,000000,2.56878,2.63091,2.56878,2.57819,17885.070998052,0
+CRWS.US,D,20120523,000000,2.59269,2.62141,2.57819,2.61632,9652.2936009988,0
+CRWS.US,D,20120524,000000,2.59759,2.62141,2.55006,2.61632,12650.670087541,0
+CRWS.US,D,20120525,000000,2.60163,2.64023,2.56284,2.64023,18744.279265297,0
+CRWS.US,D,20120529,000000,2.64512,2.64512,2.55006,2.56878,24479.624632227,0
+CRWS.US,D,20120530,000000,2.74038,2.74038,2.59759,2.62141,119679.90064294,0
+CRWS.US,D,20120531,000000,2.62141,2.68804,2.5804,2.58761,82719.36464749,0
+CRWS.US,D,20120601,000000,2.54843,2.63523,2.54843,2.60652,14519.057519586,0
+CRWS.US,D,20120604,000000,2.59759,2.6118,2.55947,2.607,14955.43117289,0
+CRWS.US,D,20120605,000000,2.57723,2.64512,2.56284,2.60163,30484.709321842,0
+CRWS.US,D,20120606,000000,2.62101,2.62101,2.57253,2.57723,8736.8462471707,0
+CRWS.US,D,20120607,000000,2.61584,2.61584,2.58242,2.59683,6686.2025160134,0
+CRWS.US,D,20120608,000000,2.58722,2.64512,2.58242,2.64512,56159.935276247,0
+CRWS.US,D,20120611,000000,2.63523,2.64023,2.61132,2.64023,13374.487961159,0
+CRWS.US,D,20120612,000000,2.63523,2.65981,2.62101,2.64512,31026.270896348,0
+CRWS.US,D,20120613,000000,2.62101,2.64023,2.62101,2.62101,10341.743143928,0
+CRWS.US,D,20120614,000000,2.60652,2.68372,2.60652,2.66932,17156.045801602,0
+CRWS.US,D,20120615,000000,2.68372,2.68372,2.62101,2.66932,4901.1322492771,0
+CRWS.US,D,20120618,000000,2.64992,2.68372,2.62582,2.64512,12688.162811929,0
+CRWS.US,D,20120619,000000,2.67402,2.68372,2.64512,2.68372,58345.96940103,0
+CRWS.US,D,20120620,000000,2.68372,2.68372,2.56773,2.65981,134522.85364266,0
+CRWS.US,D,20120621,000000,2.66443,2.68372,2.57723,2.65981,52894.943860717,0
+CRWS.US,D,20120622,000000,2.65482,2.68372,2.62101,2.68372,131289.10616412,0
+CRWS.US,D,20120625,000000,2.65981,2.65981,2.56284,2.60652,26545.89033188,0
+CRWS.US,D,20120626,000000,2.58242,2.62101,2.55304,2.55304,18730.740225935,0
+CRWS.US,D,20120627,000000,2.57253,2.66443,2.55304,2.64992,6548.7291932543,0
+CRWS.US,D,20120628,000000,2.65981,2.67892,2.62101,2.64992,27785.233165844,0
+CRWS.US,D,20120629,000000,2.67402,2.67892,2.62332,2.67892,46100.429029803,0
+CRWS.US,D,20120702,000000,2.65482,2.67892,2.64023,2.66932,46245.192604526,0
+CRWS.US,D,20120703,000000,2.67892,2.67892,2.63523,2.63523,10008.474482693,0
+CRWS.US,D,20120705,000000,2.65981,2.65981,2.58242,2.62582,7481.8814447103,0
+CRWS.US,D,20120706,000000,2.64023,2.68372,2.63523,2.64512,16564.493927912,0
+CRWS.US,D,20120709,000000,2.67892,2.68372,2.54843,2.54843,56574.438173657,0
+CRWS.US,D,20120710,000000,2.65981,2.65981,2.52894,2.53873,112330.28519816,0
+CRWS.US,D,20120711,000000,2.55812,2.63523,2.55812,2.55812,26369.882820165,0
+CRWS.US,D,20120712,000000,2.60652,2.64992,2.60652,2.63523,7181.9396495994,0
+CRWS.US,D,20120713,000000,2.65482,2.65482,2.61642,2.63523,9808.5132859523,0
+CRWS.US,D,20120716,000000,2.63523,2.65482,2.55812,2.63523,11168.666009614,0
+CRWS.US,D,20120717,000000,2.62582,2.65981,2.56773,2.58242,18925.494099843,0
+CRWS.US,D,20120718,000000,2.61132,2.65482,2.61132,2.65041,13508.83689022,0
+CRWS.US,D,20120719,000000,2.65482,2.68372,2.62101,2.65981,59562.400014536,0
+CRWS.US,D,20120720,000000,2.67402,2.68372,2.63523,2.67892,37726.012451724,0
+CRWS.US,D,20120723,000000,2.65981,2.67892,2.63523,2.66932,31871.94012423,0
+CRWS.US,D,20120724,000000,2.68372,2.68372,2.65981,2.65981,41485.699536273,0
+CRWS.US,D,20120725,000000,2.67402,2.69841,2.66443,2.68372,14501.352621958,0
+CRWS.US,D,20120726,000000,2.68372,2.69361,2.64023,2.64512,35539.978326941,0
+CRWS.US,D,20120727,000000,2.66443,2.69361,2.64512,2.67892,24066.163199383,0
+CRWS.US,D,20120730,000000,2.68372,2.68372,2.64023,2.65981,21489.579862215,0
+CRWS.US,D,20120731,000000,2.68372,2.68372,2.66443,2.66443,28291.384945094,0
+CRWS.US,D,20120801,000000,2.66443,2.66443,2.62101,2.64992,13159.94626049,0
+CRWS.US,D,20120802,000000,2.64992,2.67892,2.64992,2.64992,12768.35558354,0
+CRWS.US,D,20120803,000000,2.68372,2.68372,2.61132,2.67402,11894.566812366,0
+CRWS.US,D,20120806,000000,2.64023,2.70801,2.64023,2.65703,13935.837362426,0
+CRWS.US,D,20120807,000000,2.67402,2.68372,2.65981,2.65981,9672.0814277596,0
+CRWS.US,D,20120808,000000,2.68372,2.68372,2.67661,2.68372,39781.863505714,0
+CRWS.US,D,20120809,000000,2.68372,2.68372,2.65981,2.65981,23992.219215172,0
+CRWS.US,D,20120810,000000,2.68372,2.69361,2.66893,2.69361,7913.0477751822,0
+CRWS.US,D,20120813,000000,2.68372,2.68372,2.61132,2.63071,84104.512520745,0
+CRWS.US,D,20120814,000000,2.65981,2.68372,2.63523,2.68372,35654.539429241,0
+CRWS.US,D,20120815,000000,2.6771,2.71751,2.6771,2.71751,81817.456333023,0
+CRWS.US,D,20120816,000000,2.70801,2.70801,2.65482,2.69361,65986.153459827,0
+CRWS.US,D,20120817,000000,2.73222,2.73222,2.60652,2.65981,70320.728985006,0
+CRWS.US,D,20120820,000000,2.67402,2.69361,2.62101,2.69361,23342.345325764,0
+CRWS.US,D,20120821,000000,2.68372,2.73222,2.65981,2.68958,32974.851100003,0
+CRWS.US,D,20120822,000000,2.69361,2.73222,2.66443,2.66932,25028.476458696,0
+CRWS.US,D,20120823,000000,2.68871,2.73222,2.66443,2.66443,21624.970255841,0
+CRWS.US,D,20120824,000000,2.67402,2.72251,2.67402,2.69361,4146.0704386682,0
+CRWS.US,D,20120827,000000,2.73711,2.7805,2.68372,2.7565,51304.62746789,0
+CRWS.US,D,20120828,000000,2.76112,2.76112,2.72894,2.7565,20189.832083402,0
+CRWS.US,D,20120829,000000,2.76112,2.76112,2.713,2.713,37737.468561954,0
+CRWS.US,D,20120830,000000,2.74651,2.7565,2.69361,2.7565,54926.84122968,0
+CRWS.US,D,20120831,000000,2.7565,2.7565,2.74651,2.7565,22750.793452074,0
+CRWS.US,D,20120904,000000,2.7805,2.7805,2.76112,2.78041,78920.101909418,0
+CRWS.US,D,20120905,000000,2.77551,2.85329,2.77014,2.83371,109397.52097929,0
+CRWS.US,D,20120906,000000,2.85329,3.03187,2.82899,2.95459,131045.40345559,0
+CRWS.US,D,20120907,000000,2.97399,2.99799,2.89179,2.97399,68835.600513381,0
+CRWS.US,D,20120910,000000,3.01278,3.06597,2.99799,3.04158,191499.29713893,0
+CRWS.US,D,20120911,000000,3.04158,3.14308,3.01095,3.09987,219548.02084007,0
+CRWS.US,D,20120912,000000,3.10946,3.14855,2.99703,3.12914,98996.414355087,0
+CRWS.US,D,20120913,000000,3.00635,3.15345,3.00635,3.11686,24615.015025853,0
+CRWS.US,D,20120914,000000,3.10946,3.17812,3.04158,3.08009,67181.754782006,0
+CRWS.US,D,20120917,000000,3.23199,3.23199,3.0604,3.07519,41860.626780162,0
+CRWS.US,D,20120918,000000,3.08009,3.13423,3.08009,3.11446,19277.509123272,0
+CRWS.US,D,20120919,000000,3.08978,3.13423,3.08478,3.08978,42484.46405541,0
+CRWS.US,D,20120920,000000,3.08978,3.13414,3.0604,3.06539,21338.567500093,0
+CRWS.US,D,20120921,000000,3.09987,3.13423,3.02132,3.08009,38960.147962858,0
+CRWS.US,D,20120924,000000,3.10456,3.10946,2.99694,3.00163,25936.63356056,0
+CRWS.US,D,20120925,000000,3.03832,3.13423,3.03832,3.06539,21696.83131092,0
+CRWS.US,D,20120926,000000,3.08478,3.12914,3.0604,3.07519,18676.584068483,0
+CRWS.US,D,20120927,000000,3.09987,3.11446,3.0604,3.0604,22768.498349702,0
+CRWS.US,D,20120928,000000,3.03113,3.12387,3.01624,3.03113,14123.30098437,0
+CRWS.US,D,20121001,000000,2.95776,3.0604,2.95776,3.03113,45299.542778274,0
+CRWS.US,D,20121002,000000,3.04101,3.08978,3.02132,3.02132,36367.942657194,0
+CRWS.US,D,20121003,000000,3.05561,3.09468,3.03592,3.04591,33720.539729515,0
+CRWS.US,D,20121004,000000,3.06539,3.07029,3.02621,3.0604,53632.300773698,0
+CRWS.US,D,20121005,000000,3.08978,3.08978,3.03113,3.03113,77899.466634388,0
+CRWS.US,D,20121008,000000,3.05561,3.12396,3.0508,3.08009,37885.356530377,0
+CRWS.US,D,20121009,000000,3.08009,3.08978,3.0604,3.08978,28455.936346579,0
+CRWS.US,D,20121010,000000,3.08478,3.10409,3.04101,3.04591,29372.425164973,0
+CRWS.US,D,20121011,000000,3.02621,3.0918,3.02621,3.08478,12240.333048396,0
+CRWS.US,D,20121012,000000,3.08478,3.08478,3.03113,3.03592,44596.554195983,0
+CRWS.US,D,20121015,000000,3.03113,3.0847,2.99194,3.04101,18895.291627418,0
+CRWS.US,D,20121016,000000,2.98724,3.03832,2.95287,2.95776,52064.89660133,0
+CRWS.US,D,20121017,000000,2.98195,3.09987,2.98195,3.05561,17566.382840747,0
+CRWS.US,D,20121018,000000,3.0604,3.08478,2.99694,2.99694,13682.761472801,0
+CRWS.US,D,20121019,000000,3.01153,3.03592,2.99194,3.02132,19301.462808298,0
+CRWS.US,D,20121022,000000,3.04101,3.08478,2.98724,2.99694,25112.835088572,0
+CRWS.US,D,20121023,000000,2.97236,3.04591,2.96266,2.96755,11459.234623628,0
+CRWS.US,D,20121024,000000,2.96266,3.00317,2.81555,2.89928,89478.469683148,0
+CRWS.US,D,20121025,000000,2.93808,2.93808,2.79126,2.83015,59579.063447598,0
+CRWS.US,D,20121026,000000,2.80086,2.81555,2.74718,2.81555,37308.385160615,0
+CRWS.US,D,20121031,000000,2.81555,2.9182,2.81555,2.88411,32824.880202448,0
+CRWS.US,D,20121101,000000,2.86952,3.08009,2.79674,3.07519,32435.372454629,0
+CRWS.US,D,20121102,000000,2.98724,3.04101,2.9182,2.96266,95002.397743106,0
+CRWS.US,D,20121105,000000,2.98195,3.01153,2.96266,2.96755,18302.698289161,0
+CRWS.US,D,20121106,000000,3.00163,3.00163,2.90869,2.96755,505673.74701365,0
+CRWS.US,D,20121107,000000,2.94796,2.94796,2.88411,2.91436,45014.181487091,0
+CRWS.US,D,20121108,000000,2.9182,2.97966,2.8892,2.93808,25588.784395397,0
+CRWS.US,D,20121109,000000,2.894,2.98724,2.894,2.93808,14188.91325205,0
+CRWS.US,D,20121112,000000,2.97705,3.00635,2.93366,2.95287,46995.047092303,0
+CRWS.US,D,20121113,000000,2.88968,3.00635,2.88968,2.95287,21869.714428935,0
+CRWS.US,D,20121114,000000,2.96266,3.01143,2.84522,2.86952,73562.808180076,0
+CRWS.US,D,20121115,000000,2.81555,2.8892,2.74229,2.8892,54073.881749833,0
+CRWS.US,D,20121116,000000,2.93808,2.93808,2.84984,2.894,181750.14733327,0
+CRWS.US,D,20121119,000000,2.86952,2.93808,2.84023,2.84023,54635.2311511,0
+CRWS.US,D,20121120,000000,2.82045,2.82045,2.64915,2.78636,233740.05848582,0
+CRWS.US,D,20121121,000000,2.81076,2.83524,2.77417,2.83015,42093.914843027,0
+CRWS.US,D,20121123,000000,2.83015,2.8892,2.81076,2.87931,21341.691893792,0
+CRWS.US,D,20121126,000000,2.88411,2.894,2.84984,2.87442,49432.074177579,0
+CRWS.US,D,20121127,000000,2.85463,2.894,2.85463,2.8892,62248.337131172,0
+CRWS.US,D,20121128,000000,2.90389,2.90389,2.84522,2.87019,119277.89532033,0
+CRWS.US,D,20121129,000000,2.84023,2.89928,2.84023,2.85973,28167.450661698,0
+CRWS.US,D,20121130,000000,2.84984,2.86452,2.84023,2.84984,63356.455429775,0
+CRWS.US,D,20121203,000000,2.86452,2.8892,2.85973,2.8892,189518.43153372,0
+CRWS.US,D,20121204,000000,2.8892,2.90389,2.84984,2.87931,137894.07444397,0
+CRWS.US,D,20121205,000000,2.8892,2.894,2.86452,2.8892,121937.7958228,0
+CRWS.US,D,20121206,000000,2.8892,2.90389,2.84984,2.84984,134402.04375297,0
+CRWS.US,D,20121207,000000,2.85463,2.8892,2.85463,2.8891,130559.03950311,0
+CRWS.US,D,20121210,000000,2.8892,2.91378,2.85973,2.88411,117549.06414017,0
+CRWS.US,D,20121211,000000,2.8892,2.92328,2.85973,2.894,144129.32280274,0
+CRWS.US,D,20121212,000000,3.10034,3.13299,2.85598,2.87231,79443.958586296,0
+CRWS.US,D,20121213,000000,2.87231,2.87767,2.80701,2.87767,65779.943475689,0
+CRWS.US,D,20121214,000000,2.87767,2.87767,2.72022,2.76918,93420.413066809,0
+CRWS.US,D,20121217,000000,2.79616,2.87767,2.6408,2.79097,134660.32696543,0
+CRWS.US,D,20121218,000000,2.76918,2.79616,2.72022,2.75814,31922.971887981,0
+CRWS.US,D,20121219,000000,2.76918,2.76918,2.66058,2.6769,50734.946350093,0
+CRWS.US,D,20121220,000000,2.71493,2.7855,2.68784,2.7855,153283.79634102,0
+CRWS.US,D,20121221,000000,2.76918,2.76918,2.6552,2.68228,92555.997476733,0
+CRWS.US,D,20121224,000000,2.68228,2.68228,2.64636,2.6769,14657.572306911,0
+CRWS.US,D,20121226,000000,2.66605,2.71493,2.66259,2.68775,563968.68465093,0
+CRWS.US,D,20121227,000000,2.71493,2.71493,2.68775,2.71493,185606.69062249,0
+CRWS.US,D,20121228,000000,2.71493,2.71493,2.63888,2.64435,38074.903081454,0
+CRWS.US,D,20121231,000000,2.64435,2.71493,2.60873,2.71493,97591.478655071,0
+CRWS.US,D,20130102,000000,2.77455,2.79616,2.69303,2.6987,151898.64846777,0
+CRWS.US,D,20130103,000000,2.68775,2.72022,2.66058,2.68775,26077.231277019,0
+CRWS.US,D,20130104,000000,2.68775,2.71493,2.66605,2.71493,201543.18141689,0
+CRWS.US,D,20130107,000000,2.71493,2.75823,2.6987,2.71493,156777.90996116,0
+CRWS.US,D,20130108,000000,2.71493,2.75823,2.68775,2.72558,87179.957385197,0
+CRWS.US,D,20130109,000000,2.71493,2.7421,2.68228,2.68775,131798.38233708,0
+CRWS.US,D,20130110,000000,2.68775,2.73663,2.6117,2.68228,104656.77427324,0
+CRWS.US,D,20130111,000000,2.68228,2.75814,2.68228,2.6987,31532.422675598,0
+CRWS.US,D,20130114,000000,2.71493,2.7421,2.70389,2.71493,27158.271496897,0
+CRWS.US,D,20130115,000000,2.71493,2.72022,2.66058,2.66058,40747.301158727,0
+CRWS.US,D,20130116,000000,2.68228,2.7421,2.66605,2.67777,55834.998331543,0
+CRWS.US,D,20130117,000000,2.69303,2.72022,2.66058,2.66058,35751.395633911,0
+CRWS.US,D,20130118,000000,2.66068,2.71493,2.66068,2.6769,26966.642016687,0
+CRWS.US,D,20130122,000000,2.6769,2.73115,2.66058,2.6769,94090.074782976,0
+CRWS.US,D,20130123,000000,2.6987,2.6987,2.64137,2.67153,308579.70222425,0
+CRWS.US,D,20130124,000000,2.67153,2.69303,2.64435,2.67153,173164.31344822,0
+CRWS.US,D,20130125,000000,2.6552,2.69303,2.6552,2.68775,126570.23021396,0
+CRWS.US,D,20130128,000000,2.67153,2.75823,2.67153,2.75823,37402.116971587,0
+CRWS.US,D,20130129,000000,2.76918,2.77993,2.75832,2.76918,64036.531791607,0
+CRWS.US,D,20130130,000000,2.77455,2.77993,2.76361,2.76918,69045.976355786,0
+CRWS.US,D,20130131,000000,2.76918,2.83994,2.73115,2.81833,450782.31557922,0
+CRWS.US,D,20130201,000000,2.84542,2.87767,2.81833,2.82362,78596.206429282,0
+CRWS.US,D,20130204,000000,2.87114,2.87114,2.79616,2.79616,33388.312532847,0
+CRWS.US,D,20130205,000000,2.82362,2.83428,2.80163,2.81287,18926.535564409,0
+CRWS.US,D,20130206,000000,2.82362,2.86712,2.81287,2.86712,61025.657730268,0
+CRWS.US,D,20130207,000000,2.85079,2.86712,2.81297,2.82295,49744.513547486,0
+CRWS.US,D,20130208,000000,2.82362,2.87767,2.82362,2.83428,94876.380530577,0
+CRWS.US,D,20130211,000000,2.88325,2.97534,2.87767,2.92136,197734.54549771,0
+CRWS.US,D,20130212,000000,2.92646,2.96477,2.87767,2.89967,110434.81968739,0
+CRWS.US,D,20130213,000000,2.91599,2.96477,2.87767,2.96477,997619.94957815,0
+CRWS.US,D,20130214,000000,2.97543,2.98627,2.93212,2.9592,45209.976825567,0
+CRWS.US,D,20130215,000000,2.97005,2.98627,2.9592,2.97543,45174.567030312,0
+CRWS.US,D,20130219,000000,3.0678,3.0678,2.98627,3.0242,142336.96228404,0
+CRWS.US,D,20130220,000000,3.05695,3.11081,3.02976,3.05147,127872.06092191,0
+CRWS.US,D,20130221,000000,3.05695,3.09488,3.04072,3.0678,35595.175948957,0
+CRWS.US,D,20130222,000000,3.0893,3.18724,3.07596,3.14903,40422.364214022,0
+CRWS.US,D,20130225,000000,3.18187,3.31744,3.18187,3.18187,101590.70258988,0
+CRWS.US,D,20130226,000000,3.20875,3.25782,3.20337,3.23602,85844.799811127,0
+CRWS.US,D,20130227,000000,3.25782,3.26741,3.20875,3.23055,40601.496119436,0
+CRWS.US,D,20130228,000000,3.23602,3.23602,3.11676,3.14903,72922.307471767,0
+CRWS.US,D,20130301,000000,3.14355,3.18187,3.12753,3.14903,51420.230034755,0
+CRWS.US,D,20130304,000000,3.16554,3.28498,3.16554,3.27942,79776.185782964,0
+CRWS.US,D,20130305,000000,3.27942,3.28498,3.14903,3.20337,90928.188359517,0
+CRWS.US,D,20130306,000000,3.23055,3.28498,3.12224,3.28498,46657.612572804,0
+CRWS.US,D,20130307,000000,3.26885,3.32858,3.24668,3.32858,52013.864837579,0
+CRWS.US,D,20130308,000000,3.31207,3.33933,3.24139,3.33933,69979.128607241,0
+CRWS.US,D,20130311,000000,3.30113,3.40424,3.29594,3.37727,123761.40027849,0
+CRWS.US,D,20130312,000000,3.33377,3.40424,3.26895,3.35537,54784.160584088,0
+CRWS.US,D,20130313,000000,3.36651,3.36651,3.27298,3.33358,18906.747737649,0
+CRWS.US,D,20130314,000000,3.35537,3.35537,3.25648,3.33896,50177.762807091,0
+CRWS.US,D,20130315,000000,3.32263,3.36085,3.27357,3.33896,107197.94781515,0
+CRWS.US,D,20130318,000000,3.36085,3.4052,3.27856,3.35018,68187.809553106,0
+CRWS.US,D,20130319,000000,3.33358,3.3885,3.24544,3.24544,18290.200714365,0
+CRWS.US,D,20130320,000000,3.27298,3.34971,3.2508,3.30064,16118.747093511,0
+CRWS.US,D,20130321,000000,3.30064,3.30064,3.18493,3.25071,23049.693782617,0
+CRWS.US,D,20130322,000000,3.22911,3.30064,3.21249,3.2508,45157.903597249,0
+CRWS.US,D,20130325,000000,3.19051,3.30064,3.17956,3.30064,26606.295276728,0
+CRWS.US,D,20130326,000000,3.30064,3.30064,3.2075,3.25648,11477.980985822,0
+CRWS.US,D,20130327,000000,3.26741,3.30582,3.25648,3.27817,25105.544836607,0
+CRWS.US,D,20130328,000000,3.27817,3.30582,3.24015,3.30064,46368.085423356,0
+CRWS.US,D,20130401,000000,3.31706,3.34472,3.26741,3.33896,67847.250639908,0
+CRWS.US,D,20130402,000000,3.33896,3.33963,3.30064,3.30582,47216.879044937,0
+CRWS.US,D,20130403,000000,3.3281,3.35018,3.32302,3.33358,75097.926950887,0
+CRWS.US,D,20130404,000000,3.33358,3.35018,3.3281,3.33896,28878.770960519,0
+CRWS.US,D,20130405,000000,3.35018,3.35537,3.30064,3.33896,158671.29254279,0
+CRWS.US,D,20130408,000000,3.3281,3.36085,3.3281,3.36085,69680.228276697,0
+CRWS.US,D,20130409,000000,3.35537,3.35537,3.19051,3.20702,82770.396411241,0
+CRWS.US,D,20130410,000000,3.16276,3.35018,3.14144,3.30582,45944.20934485,0
+CRWS.US,D,20130411,000000,3.28374,3.33896,3.2075,3.29517,83373.404395161,0
+CRWS.US,D,20130412,000000,3.2508,3.32253,3.2508,3.31159,22192.568444506,0
+CRWS.US,D,20130415,000000,3.26224,3.30582,3.16276,3.30582,46453.485517798,0
+CRWS.US,D,20130416,000000,3.34472,3.34472,3.26224,3.30582,15322.026700247,0
+CRWS.US,D,20130417,000000,3.33896,3.34472,3.17399,3.20155,81305.055766376,0
+CRWS.US,D,20130418,000000,3.16852,3.19051,3.16852,3.17399,12692.328670196,0
+CRWS.US,D,20130419,000000,3.18781,3.2508,3.16862,3.21249,12067.449930382,0
+CRWS.US,D,20130422,000000,3.21788,3.25648,3.16276,3.20155,31443.898187457,0
+CRWS.US,D,20130423,000000,3.20155,3.25648,3.18493,3.25648,34440.191744868,0
+CRWS.US,D,20130424,000000,3.17399,3.27817,3.17399,3.27817,12768.35558354,0
+CRWS.US,D,20130425,000000,3.27298,3.31159,3.27298,3.2894,26454.24145004,0
+CRWS.US,D,20130426,000000,3.29517,3.35528,3.26741,3.34951,46297.265832843,0
+CRWS.US,D,20130429,000000,3.34472,3.35537,3.32263,3.32263,48349.992493135,0
+CRWS.US,D,20130430,000000,3.2894,3.35018,3.19051,3.27298,36992.821397009,0
+CRWS.US,D,20130501,000000,3.27298,3.33896,3.27298,3.30064,54857.063103734,0
+CRWS.US,D,20130502,000000,3.30064,3.33348,3.2508,3.29517,26492.775638995,0
+CRWS.US,D,20130503,000000,3.30582,3.34472,3.30064,3.3281,26311.560804448,0
+CRWS.US,D,20130506,000000,3.35018,3.35018,3.28374,3.3281,28960.005196695,0
+CRWS.US,D,20130507,000000,3.3281,3.34472,3.3281,3.33358,18139.188352244,0
+CRWS.US,D,20130508,000000,3.34472,3.34472,3.29517,3.29517,67888.909222562,0
+CRWS.US,D,20130509,000000,3.31706,3.31706,3.2894,3.30064,17839.246557133,0
+CRWS.US,D,20130510,000000,3.29517,3.30064,3.28374,3.2894,15929.200542435,0
+CRWS.US,D,20130513,000000,3.30064,3.30064,3.21788,3.25648,35557.683224568,0
+CRWS.US,D,20130514,000000,3.27817,3.31706,3.27817,3.28374,40793.125599647,0
+CRWS.US,D,20130515,000000,3.26224,3.30064,3.26224,3.2894,10617.731254012,0
+CRWS.US,D,20130516,000000,3.30064,3.32263,3.26224,3.27817,29979.599007159,0
+CRWS.US,D,20130517,000000,3.29517,3.3281,3.26224,3.30064,13346.368417868,0
+CRWS.US,D,20130520,000000,3.30064,3.30064,3.2678,3.28374,8116.1333656218,0
+CRWS.US,D,20130521,000000,3.30064,3.30064,3.28374,3.28374,4563.6977297773,0
+CRWS.US,D,20130522,000000,3.28374,3.30064,3.28374,3.2894,14775.25780291,0
+CRWS.US,D,20130523,000000,3.2894,3.30064,3.28374,3.28374,17127.926258311,0
+CRWS.US,D,20130524,000000,3.28374,3.29517,3.28374,3.2894,14992.923897279,0
+CRWS.US,D,20130528,000000,3.30064,3.30064,3.27298,3.28374,46138.963218758,0
+CRWS.US,D,20130529,000000,3.2894,3.2894,3.26741,3.28374,87344.508786682,0
+CRWS.US,D,20130530,000000,3.27298,3.28374,3.26224,3.26741,26261.570505264,0
+CRWS.US,D,20130531,000000,3.26848,3.33011,3.26281,3.27394,126426.50810381,0
+CRWS.US,D,20130603,000000,3.30064,3.3281,3.27817,3.29517,81324.843593137,0
+CRWS.US,D,20130604,000000,3.30064,3.35537,3.30064,3.32263,357501.45876432,0
+CRWS.US,D,20130605,000000,3.35018,3.35095,3.24544,3.24544,38302.983821487,0
+CRWS.US,D,20130606,000000,3.26224,3.30064,3.26013,3.27298,33076.914627505,0
+CRWS.US,D,20130607,000000,3.30582,3.3281,3.30064,3.31706,75534.300604191,0
+CRWS.US,D,20130610,000000,3.33896,3.35018,3.31706,3.33358,73644.042416252,0
+CRWS.US,D,20130611,000000,3.3281,3.35018,3.3281,3.34472,40632.740056428,0
+CRWS.US,D,20130612,000000,3.40059,3.42844,3.37218,3.37803,61813.004942434,0
+CRWS.US,D,20130613,000000,3.37803,3.44477,3.37803,3.43929,58929.18955819,0
+CRWS.US,D,20130614,000000,3.42834,3.43929,3.40059,3.42268,33707.000690153,0
+CRWS.US,D,20130617,000000,3.42268,3.45033,3.40059,3.42834,40949.3452846,0
+CRWS.US,D,20130618,000000,3.42834,3.43929,3.40059,3.42268,42958.330433103,0
+CRWS.US,D,20130619,000000,3.34472,3.4561,3.28307,3.42834,41179.508953765,0
+CRWS.US,D,20130620,000000,3.42834,3.42834,3.27183,3.33329,49045.69082346,0
+CRWS.US,D,20130621,000000,3.36113,3.36113,3.28873,3.32225,20422.078681699,0
+CRWS.US,D,20130624,000000,3.28873,3.28873,3.19982,3.2052,38233.20569554,0
+CRWS.US,D,20130625,000000,3.21067,3.33886,3.18839,3.32791,34294.386705578,0
+CRWS.US,D,20130626,000000,3.34472,3.40607,3.34472,3.40059,35448.329445101,0
+CRWS.US,D,20130627,000000,3.42825,3.44477,3.36122,3.42268,113022.85913478,0
+CRWS.US,D,20130628,000000,3.38908,3.42834,3.37592,3.42834,29509.898487732,0
+CRWS.US,D,20130701,000000,3.41145,3.42834,3.37218,3.37803,28426.775338721,0
+CRWS.US,D,20130702,000000,3.37803,3.42354,3.37803,3.37803,13339.078165903,0
+CRWS.US,D,20130703,000000,3.38082,3.48394,3.38082,3.48394,57103.502173367,0
+CRWS.US,D,20130705,000000,3.49498,3.49498,3.42834,3.46166,64785.344814818,0
+CRWS.US,D,20130708,000000,3.50046,3.50046,3.42834,3.47818,97195.722119855,0
+CRWS.US,D,20130709,000000,3.4727,3.50036,3.45033,3.48394,34701.599351023,0
+CRWS.US,D,20130710,000000,3.46166,3.48394,3.43363,3.43929,18505.783879602,0
+CRWS.US,D,20130711,000000,3.50046,3.50046,3.43929,3.48394,29903.572093815,0
+CRWS.US,D,20130712,000000,3.50046,3.52292,3.46724,3.52292,188136.40805417,0
+CRWS.US,D,20130715,000000,3.66253,3.66253,3.51736,3.5451,149095.02585513,0
+CRWS.US,D,20130716,000000,3.56757,3.56757,3.50592,3.5451,78436.862350627,0
+CRWS.US,D,20130717,000000,3.57315,3.57315,3.50592,3.50592,56783.772551495,0
+CRWS.US,D,20130718,000000,3.48951,3.55106,3.48394,3.53944,53190.719797562,0
+CRWS.US,D,20130719,000000,3.56191,3.60079,3.53944,3.56191,48643.685500847,0
+CRWS.US,D,20130722,000000,3.57881,3.71803,3.53944,3.68471,110185.90965603,0
+CRWS.US,D,20130723,000000,3.70133,3.81827,3.69009,3.7067,85500.075039664,0
+CRWS.US,D,20130724,000000,3.74588,3.78485,3.69567,3.71227,18189.178651429,0
+CRWS.US,D,20130725,000000,3.67886,3.78477,3.67348,3.75136,15839.634589727,0
+CRWS.US,D,20130726,000000,3.75136,3.79043,3.7067,3.75933,47536.608666809,0
+CRWS.US,D,20130729,000000,3.75712,3.81281,3.66791,3.66791,45752.57986464,0
+CRWS.US,D,20130730,000000,3.66791,3.75712,3.57315,3.73465,22832.02768825,0
+CRWS.US,D,20130731,000000,3.76258,3.76258,3.6345,3.72908,5303.137571891,0
+CRWS.US,D,20130801,000000,3.7067,3.76258,3.63162,3.71803,24524.407608581,0
+CRWS.US,D,20130802,000000,3.66253,3.75136,3.65687,3.71803,27253.044772436,0
+CRWS.US,D,20130805,000000,3.71227,3.73465,3.65111,3.73465,40178.661505496,0
+CRWS.US,D,20130806,000000,3.74588,3.76047,3.65687,3.68471,10547.953128066,0
+CRWS.US,D,20130807,000000,3.69567,3.74588,3.65111,3.69009,5653.069666187,0
+CRWS.US,D,20130808,000000,3.7067,3.76258,3.65111,3.72908,17885.070998052,0
+CRWS.US,D,20130809,000000,3.74588,3.76258,3.73465,3.75672,47407.467060581,0
+CRWS.US,D,20130812,000000,3.74588,3.79043,3.73465,3.78485,93579.757145462,0
+CRWS.US,D,20130813,000000,3.79043,3.80138,3.76258,3.80138,29686.947464013,0
+CRWS.US,D,20130814,000000,3.76258,3.79043,3.71803,3.71803,82643.337734145,0
+CRWS.US,D,20130815,000000,3.81281,3.86744,3.7235,3.86273,144153.27648778,0
+CRWS.US,D,20130816,000000,3.89077,3.95702,3.82395,3.902,48995.700524276,0
+CRWS.US,D,20130819,000000,3.90738,3.94655,3.85736,3.93532,87411.162518929,0
+CRWS.US,D,20130820,000000,3.94655,4.21023,3.91313,4.14166,88273.495179872,0
+CRWS.US,D,20130821,000000,4.12486,4.1528,3.99668,4.10815,43109.342795225,0
+CRWS.US,D,20130822,000000,4.10815,4.10815,3.96316,4.03576,27266.583811798,0
+CRWS.US,D,20130823,000000,4.03576,4.03576,3.95759,3.95759,25906.431088136,0
+CRWS.US,D,20130826,000000,3.98007,3.99092,3.59552,3.67886,143306.56579532,0
+CRWS.US,D,20130827,000000,3.67886,3.80138,3.65111,3.7235,42411.561535765,0
+CRWS.US,D,20130828,000000,3.79619,3.85447,3.75712,3.79619,22474.805341989,0
+CRWS.US,D,20130829,000000,3.79619,4.02452,3.77919,3.98007,263437.42059549,0
+CRWS.US,D,20130830,000000,3.99092,4.04124,3.82395,4.00234,68128.446072825,0
+CRWS.US,D,20130903,000000,4.03998,4.1191,3.89941,4.0516,53802.059498015,0
+CRWS.US,D,20130904,000000,4.09673,4.18679,4.03998,4.11343,74663.636226716,0
+CRWS.US,D,20130905,000000,4.14176,4.26016,4.1191,4.19793,63936.551193237,0
+CRWS.US,D,20130906,000000,4.13043,4.22501,4.0972,4.14176,81851.824663713,0
+CRWS.US,D,20130909,000000,4.14166,4.14166,4.05208,4.11929,36292.957208417,0
+CRWS.US,D,20130910,000000,4.14176,4.14176,4.07974,4.136,37140.709365431,0
+CRWS.US,D,20130911,000000,4.153,4.15866,4.05736,4.0855,30015.008802415,0
+CRWS.US,D,20130912,000000,4.11343,4.12476,4.07426,4.1191,100397.18419684,0
+CRWS.US,D,20130913,000000,4.07974,4.11343,4.05736,4.0684,16643.645234955,0
+CRWS.US,D,20130916,000000,4.09116,4.29951,4.09116,4.21474,117192.88325848,0
+CRWS.US,D,20130917,000000,4.22616,4.29405,4.18679,4.18679,131019.36684144,0
+CRWS.US,D,20130918,000000,4.19793,4.29405,4.16979,4.16979,109264.21351481,0
+CRWS.US,D,20130919,000000,4.18123,4.22548,4.13322,4.153,30991.902565659,0
+CRWS.US,D,20130920,000000,4.14743,4.18123,4.0516,4.05736,57194.10959064,0
+CRWS.US,D,20130923,000000,4.0516,4.14176,3.95011,4.07426,81050.938412184,0
+CRWS.US,D,20130924,000000,4.06264,4.15866,3.97287,4.02866,55897.486205525,0
+CRWS.US,D,20130925,000000,4.01214,4.0855,3.94454,4.0855,82684.996316799,0
+CRWS.US,D,20130926,000000,4.0855,4.18123,4.03432,4.12476,4259.5900764011,0
+CRWS.US,D,20130927,000000,4.10229,4.28819,4.0855,4.15866,67621.252829009,0
+CRWS.US,D,20130930,000000,4.136,4.15866,4.02866,4.06572,55122.636568156,0
+CRWS.US,D,20131001,000000,4.10787,4.19793,4.0855,4.0855,22811.198396922,0
+CRWS.US,D,20131002,000000,4.07426,4.22049,4.07426,4.1191,23248.613514792,0
+CRWS.US,D,20131003,000000,4.17556,4.17556,4.0855,4.1191,11892.483883234,0
+CRWS.US,D,20131004,000000,4.14743,4.16433,4.10787,4.15866,19520.170367233,0
+CRWS.US,D,20131007,000000,4.12476,4.14176,4.10787,4.13043,16862.35279389,0
+CRWS.US,D,20131008,000000,4.10787,4.22049,4.10787,4.11343,15084.572779118,0
+CRWS.US,D,20131009,000000,4.11343,4.2037,4.06264,4.18679,52000.325798217,0
+CRWS.US,D,20131010,000000,4.2037,4.29405,4.153,4.15866,38475.866939501,0
+CRWS.US,D,20131011,000000,4.136,4.24306,4.136,4.19236,33362.275918687,0
+CRWS.US,D,20131014,000000,4.18679,4.29405,4.15866,4.2374,23134.052412493,0
+CRWS.US,D,20131015,000000,4.24882,4.24882,4.19236,4.19236,14611.747865992,0
+CRWS.US,D,20131016,000000,4.21474,4.28819,4.15866,4.18679,32680.116627724,0
+CRWS.US,D,20131017,000000,4.18123,4.28819,4.14176,4.18679,24491.080742457,0
+CRWS.US,D,20131018,000000,4.22616,4.29405,4.19236,4.2037,22003.021893429,0
+CRWS.US,D,20131021,000000,4.2374,4.41772,4.14176,4.17556,26971.849339519,0
+CRWS.US,D,20131022,000000,4.19236,4.31594,4.17556,4.26016,77724.50058724,0
+CRWS.US,D,20131023,000000,4.24306,4.29405,4.22616,4.24882,20941.769500311,0
+CRWS.US,D,20131024,000000,4.26016,4.37844,4.24882,4.3218,15261.621755398,0
+CRWS.US,D,20131025,000000,4.29405,4.36712,4.21474,4.36155,100976.23849573,0
+CRWS.US,D,20131028,000000,4.37278,4.39525,4.22616,4.25439,48093.79220981,0
+CRWS.US,D,20131029,000000,4.2374,4.29405,4.22616,4.25439,34248.562264658,0
+CRWS.US,D,20131030,000000,4.2712,4.29405,4.22616,4.28819,17038.360305604,0
+CRWS.US,D,20131031,000000,4.25439,4.28819,4.22616,4.22616,38872.664939284,0
+CRWS.US,D,20131101,000000,4.22616,4.26016,4.22616,4.23193,47384.554840121,0
+CRWS.US,D,20131104,000000,4.22616,4.31075,4.21474,4.31075,49246.693484769,0
+CRWS.US,D,20131105,000000,4.27715,4.28252,4.22616,4.24306,23425.662491073,0
+CRWS.US,D,20131106,000000,4.32766,4.32766,4.24882,4.31594,50754.734176853,0
+CRWS.US,D,20131107,000000,4.31594,4.32766,4.31075,4.31594,13308.875693479,0
+CRWS.US,D,20131108,000000,4.31075,4.36712,4.31075,4.36155,34429.777099203,0
+CRWS.US,D,20131111,000000,4.39525,4.39525,4.35013,4.38411,95901.181663872,0
+CRWS.US,D,20131112,000000,4.38968,4.49675,4.36155,4.45719,33014.426753524,0
+CRWS.US,D,20131113,000000,4.46285,4.50789,4.40841,4.44605,35115.060783867,0
+CRWS.US,D,20131114,000000,4.46285,4.53045,4.43491,4.46285,27507.162126627,0
+CRWS.US,D,20131115,000000,4.54188,4.55282,4.47976,4.5194,22003.021893429,0
+CRWS.US,D,20131118,000000,4.50222,4.62061,4.50222,4.53621,53774.981419289,0
+CRWS.US,D,20131119,000000,4.5194,4.54734,4.47976,4.47976,33540.366359535,0
+CRWS.US,D,20131120,000000,4.49675,4.50789,4.47976,4.48532,32299.982061002,0
+CRWS.US,D,20131121,000000,4.49675,4.51355,4.47976,4.49675,44015.416967955,0
+CRWS.US,D,20131122,000000,4.48532,4.51355,4.47976,4.47976,56227.630473061,0
+CRWS.US,D,20131125,000000,4.48532,4.51355,4.40092,4.50789,78262.937768047,0
+CRWS.US,D,20131126,000000,4.44057,4.52479,4.43491,4.51355,53774.981419289,0
+CRWS.US,D,20131127,000000,4.51355,4.51355,4.50222,4.50222,12955.819205484,0
+CRWS.US,D,20131129,000000,4.51355,4.51355,4.50222,4.50789,26660.451434179,0
+CRWS.US,D,20131202,000000,4.51355,4.51355,4.50789,4.50789,28925.636866005,0
+CRWS.US,D,20131203,000000,4.50789,4.51355,4.50222,4.50789,22711.217798552,0
+CRWS.US,D,20131204,000000,4.50789,4.51355,4.49079,4.49675,27686.29403204,0
+CRWS.US,D,20131205,000000,4.51355,4.51355,4.47408,4.50222,15261.621755398,0
+CRWS.US,D,20131206,000000,4.51355,4.51355,4.48532,4.50789,32299.982061002,0
+CRWS.US,D,20131209,000000,4.50789,4.51355,4.47976,4.47976,35848.251838582,0
+CRWS.US,D,20131210,000000,4.47976,4.50789,4.45161,4.45161,277556.55572159,0
+CRWS.US,D,20131211,000000,4.45161,4.53122,4.39467,4.41753,63413.735980925,0
+CRWS.US,D,20131212,000000,4.39467,4.46295,4.33793,4.35463,62763.862091519,0
+CRWS.US,D,20131213,000000,4.35463,4.4061,4.30931,4.4061,105220.20660364,0
+CRWS.US,D,20131216,000000,4.4061,4.48003,4.34917,4.36626,24244.25364023,0
+CRWS.US,D,20131217,000000,4.38901,4.41186,4.2978,4.33207,50943.239263364,0
+CRWS.US,D,20131218,000000,4.33793,4.37173,4.27513,4.32084,40758.757268957,0
+CRWS.US,D,20131219,000000,4.2807,4.30931,3.92792,4.23529,72727.553597858,0
+CRWS.US,D,20131220,000000,4.26371,4.2978,4.26371,4.26371,20338.761516391,0
+CRWS.US,D,20131223,000000,4.26937,4.33793,4.26937,4.33793,47953.194493351,0
+CRWS.US,D,20131224,000000,4.30931,4.31527,4.29232,4.29232,4463.7171314071,0
+CRWS.US,D,20131226,000000,4.27513,4.39467,4.27513,4.3264,24594.185734527,0
+CRWS.US,D,20131227,000000,4.35463,4.41186,4.3264,4.37173,17923.605187008,0
+CRWS.US,D,20131230,000000,4.35463,4.48003,4.35463,4.44039,28458.019275712,0
+CRWS.US,D,20131231,000000,4.49118,4.5027,4.41186,4.4233,22484.178523086,0
+CRWS.US,D,20140102,000000,4.50279,4.50279,4.44039,4.50279,14599.250291195,0
+CRWS.US,D,20140103,000000,4.50836,4.54265,4.49684,4.53688,16535.332920054,0
+CRWS.US,D,20140106,000000,4.55388,4.55388,4.46862,4.50279,31794.87174632,0
+CRWS.US,D,20140107,000000,4.50836,4.53122,4.4061,4.45719,12647.545693841,0
+CRWS.US,D,20140108,000000,4.48003,4.5484,4.45719,4.46295,36012.803240066,0
+CRWS.US,D,20140109,000000,4.49118,4.55388,4.49118,4.50836,42509.459205003,0
+CRWS.US,D,20140110,000000,4.53122,4.55388,4.46295,4.49118,21080.284287637,0
+CRWS.US,D,20140113,000000,4.53122,4.5484,4.44039,4.44039,13878.556811277,0
+CRWS.US,D,20140114,000000,4.48579,4.53688,4.4233,4.45719,14753.387047017,0
+CRWS.US,D,20140115,000000,4.54265,4.54265,4.45161,4.52555,26173.046017124,0
+CRWS.US,D,20140116,000000,4.52555,4.52555,4.48358,4.51988,8240.0676490184,0
+CRWS.US,D,20140117,000000,4.49118,4.52555,4.41186,4.41753,27227.008158276,0
+CRWS.US,D,20140121,000000,4.49684,4.49684,4.27513,4.3434,30739.8681406,0
+CRWS.US,D,20140122,000000,4.3264,4.49684,4.3264,4.46295,10540.662876101,0
+CRWS.US,D,20140123,000000,4.46862,4.46862,4.3434,4.36039,11246.775852092,0
+CRWS.US,D,20140124,000000,4.33207,4.48579,4.33207,4.41186,22057.178050879,0
+CRWS.US,D,20140127,000000,4.42915,4.95264,4.41186,4.53688,105397.25557992,0
+CRWS.US,D,20140128,000000,4.61102,4.61102,4.46343,4.59372,30898.170754686,0
+CRWS.US,D,20140129,000000,4.59958,4.60534,4.46295,4.5484,33903.837493193,0
+CRWS.US,D,20140130,000000,4.55388,4.63952,4.49684,4.58259,11768.549599836,0
+CRWS.US,D,20140131,000000,4.51988,4.63952,4.49684,4.55388,31253.310171814,0
+CRWS.US,D,20140203,000000,4.52555,4.56559,4.33207,4.37749,66331.919695858,0
+CRWS.US,D,20140204,000000,4.45161,4.59372,4.37173,4.50279,21688.499594389,0
+CRWS.US,D,20140205,000000,4.53122,4.56559,4.43472,4.54225,26821.878441963,0
+CRWS.US,D,20140206,000000,4.57116,4.63952,4.48003,4.51402,32440.579777461,0
+CRWS.US,D,20140207,000000,4.49684,4.51988,4.44039,4.47428,36429.38906661,0
+CRWS.US,D,20140210,000000,4.47428,4.57693,4.41186,4.57693,15855.256558222,0
+CRWS.US,D,20140211,000000,4.61102,4.65076,4.50443,4.58259,62859.676831623,0
+CRWS.US,D,20140212,000000,4.61668,4.63952,4.49684,4.56559,42492.795771941,0
+CRWS.US,D,20140213,000000,4.54265,4.60534,4.51988,4.60534,16984.204148153,0
+CRWS.US,D,20140214,000000,4.61102,4.87285,4.50289,4.87285,72756.714605716,0
+CRWS.US,D,20140218,000000,4.8499,4.8499,4.72488,4.82177,42911.464527616,0
+CRWS.US,D,20140219,000000,4.83867,4.83867,4.70223,4.70223,31315.798045796,0
+CRWS.US,D,20140220,000000,4.8331,4.83867,4.77021,4.81034,29861.913511161,0
+CRWS.US,D,20140221,000000,4.8499,4.95264,4.72488,4.92998,45266.21591215,0
+CRWS.US,D,20140224,000000,5.00363,5.12337,5.00363,5.09484,61383.921541095,0
+CRWS.US,D,20140225,000000,5.08918,5.20891,5.01505,5.16302,41240.95536318,0
+CRWS.US,D,20140226,000000,5.18616,5.47613,4.96416,5.12903,149636.58742964,0
+CRWS.US,D,20140227,000000,5.24262,5.36245,5.07851,5.23714,65663.299444257,0
+CRWS.US,D,20140228,000000,5.29965,5.36245,5.17444,5.23714,22965.335152743,0
+CRWS.US,D,20140303,000000,5.23714,5.23714,4.83867,5.18616,61993.178312415,0
+CRWS.US,D,20140304,000000,5.21458,5.34555,5.12337,5.29409,35961.771476315,0
+CRWS.US,D,20140305,000000,5.36236,5.36245,5.20364,5.24847,19364.992146846,0
+CRWS.US,D,20140306,000000,5.23157,5.30821,5.10627,5.24262,34440.191744868,0
+CRWS.US,D,20140307,000000,5.17444,5.24847,5.03224,5.16878,30030.630770912,0
+CRWS.US,D,20140310,000000,5.1803,5.20891,4.85557,4.98107,66454.812514688,0
+CRWS.US,D,20140311,000000,4.92421,5.01927,4.73679,4.82744,91861.340610973,0
+CRWS.US,D,20140312,000000,4.79863,4.79863,4.7125,4.74687,69644.81848144,0
+CRWS.US,D,20140313,000000,4.70088,5.12327,4.55148,4.82744,98116.376796514,0
+CRWS.US,D,20140314,000000,4.75244,4.85585,4.61475,4.74687,32022.952486352,0
+CRWS.US,D,20140317,000000,4.82744,4.87333,4.72392,4.80449,40636.905914692,0
+CRWS.US,D,20140318,000000,4.86172,4.9078,4.71835,4.77539,46759.676100307,0
+CRWS.US,D,20140319,000000,4.82744,4.87918,4.80449,4.80449,15174.138731825,0
+CRWS.US,D,20140320,000000,4.82744,4.82744,4.7389,4.79278,14728.391897424,0
+CRWS.US,D,20140321,000000,4.79278,4.82744,4.75244,4.78701,17288.31180153,0
+CRWS.US,D,20140324,000000,4.74687,4.78144,4.62627,4.63761,52441.906774352,0
+CRWS.US,D,20140325,000000,4.61475,4.67207,4.54004,4.61475,53511.490884001,0
+CRWS.US,D,20140326,000000,4.66065,4.66641,4.54004,4.58575,21925.953515518,0
+CRWS.US,D,20140327,000000,4.58575,4.59757,4.31748,4.49972,31700.098470781,0
+CRWS.US,D,20140328,000000,4.51154,4.58575,4.49972,4.49972,19097.335753293,0
+CRWS.US,D,20140331,000000,4.55734,4.58575,4.48839,4.57442,38236.330089239,0
+CRWS.US,D,20140401,000000,4.58575,4.79278,4.58575,4.76981,60372.659447163,0
+CRWS.US,D,20140402,000000,4.80449,4.94218,4.77539,4.94218,49496.644980694,0
+CRWS.US,D,20140403,000000,4.95361,4.98826,4.8572,4.98826,47578.267249463,0
+CRWS.US,D,20140404,000000,4.98856,5.01707,4.90454,4.94803,58880.240723573,0
+CRWS.US,D,20140407,000000,4.93642,5.01697,4.76981,4.82168,56792.104268026,0
+CRWS.US,D,20140408,000000,4.82744,4.87333,4.70088,4.80449,20742.849768138,0
+CRWS.US,D,20140409,000000,4.84442,4.98826,4.80477,4.86758,21811.392413219,0
+CRWS.US,D,20140410,000000,4.82744,4.97674,4.78144,4.8331,12942.280166121,0
+CRWS.US,D,20140411,000000,4.94803,4.95946,4.78144,4.87918,12643.379835577,0
+CRWS.US,D,20140414,000000,4.9078,4.94803,4.77539,4.85585,32655.121478131,0
+CRWS.US,D,20140415,000000,4.77539,4.87333,4.77539,4.85585,23895.363010499,0
+CRWS.US,D,20140416,000000,4.87918,5.01121,4.77539,5.01121,25045.139891759,0
+CRWS.US,D,20140417,000000,4.94803,4.98826,4.82744,4.93642,45909.841014159,0
+CRWS.US,D,20140421,000000,4.91347,5.00555,4.86172,4.99988,43545.716448528,0
+CRWS.US,D,20140422,000000,4.97098,5.00555,4.88504,4.99988,16227.059408412,0
+CRWS.US,D,20140423,000000,4.95956,4.99402,4.94803,4.99402,14163.918102459,0
+CRWS.US,D,20140424,000000,4.98826,5.00555,4.94218,5.00555,10980.160923104,0
+CRWS.US,D,20140425,000000,4.94218,4.99988,4.80449,4.84442,26989.554237148,0
+CRWS.US,D,20140428,000000,4.85019,4.99392,4.8331,4.86172,25177.405891686,0
+CRWS.US,D,20140429,000000,4.85019,5.02841,4.85019,4.97674,29895.240377285,0
+CRWS.US,D,20140430,000000,4.90204,4.99988,4.90204,4.90204,6510.195004299,0
+CRWS.US,D,20140501,000000,4.91922,4.97367,4.87918,4.89628,17811.127013841,0
+CRWS.US,D,20140502,000000,4.9078,4.9078,4.77539,4.81591,64389.588279602,0
+CRWS.US,D,20140505,000000,4.87333,5.02178,4.78144,4.85585,20066.939264571,0
+CRWS.US,D,20140506,000000,4.78701,5.00257,4.77539,4.81591,17486.190069138,0
+CRWS.US,D,20140507,000000,4.81591,4.87333,4.77539,4.79863,17573.673092711,0
+CRWS.US,D,20140508,000000,4.76425,4.78691,4.6836,4.75244,43456.150495822,0
+CRWS.US,D,20140509,000000,4.74131,4.86172,4.69531,4.74131,16957.126069429,0
+CRWS.US,D,20140512,000000,4.77539,4.86622,4.74131,4.79863,15753.19303072,0
+CRWS.US,D,20140513,000000,4.79863,4.83867,4.69531,4.76981,26252.197324167,0
+CRWS.US,D,20140514,000000,4.82744,4.83818,4.74131,4.74687,22125.914712259,0
+CRWS.US,D,20140515,000000,4.7125,4.7727,4.7125,4.76425,15238.709534939,0
+CRWS.US,D,20140516,000000,4.76425,4.85585,4.76425,4.76981,16276.008243031,0
+CRWS.US,D,20140519,000000,4.80554,4.81581,4.72392,4.7582,7846.3940429353,0
+CRWS.US,D,20140520,000000,4.75244,4.85364,4.74131,4.74131,3564.9332106407,0
+CRWS.US,D,20140521,000000,4.82744,4.82744,4.74687,4.74687,4342.9072417096,0
+CRWS.US,D,20140522,000000,4.74131,4.86065,4.74131,4.78144,26672.949008975,0
+CRWS.US,D,20140523,000000,4.74131,4.84442,4.7125,4.7125,167412.30464822,0
+CRWS.US,D,20140527,000000,4.70088,4.81005,4.68378,4.76981,22710.176333986,0
+CRWS.US,D,20140528,000000,4.74687,4.79863,4.72671,4.78144,18607.847407105,0
+CRWS.US,D,20140529,000000,4.78144,4.78144,4.74131,4.77539,7716.2109721407,0
+CRWS.US,D,20140530,000000,4.81591,4.82168,4.72978,4.79278,9748.1083411037,0
+CRWS.US,D,20140602,000000,4.79863,4.81591,4.75244,4.78701,22381.073531017,0
+CRWS.US,D,20140603,000000,4.74687,4.78701,4.72978,4.76981,8240.0676490184,0
+CRWS.US,D,20140604,000000,4.73555,4.8331,4.71835,4.79863,22471.68094829,0
+CRWS.US,D,20140605,000000,4.77539,4.81831,4.74131,4.79863,12417.382024677,0
+CRWS.US,D,20140606,000000,4.82744,4.85585,4.77539,4.85019,25377.367088427,0
+CRWS.US,D,20140609,000000,4.85585,4.86172,4.83885,4.85585,62727.410831696,0
+CRWS.US,D,20140610,000000,4.75244,4.85585,4.75244,4.83885,21056.33060261,0
+CRWS.US,D,20140611,000000,4.90271,4.90271,4.79238,4.8331,11815.415505324,0
+CRWS.US,D,20140612,000000,4.84442,4.84442,4.73429,4.78643,10851.019316876,0
+CRWS.US,D,20140613,000000,4.78643,4.8041,4.72844,4.78643,8195.284672665,0
+CRWS.US,D,20140616,000000,4.78643,4.83128,4.74024,4.74024,41058.699064067,0
+CRWS.US,D,20140617,000000,4.72844,4.75772,4.64749,4.69944,53405.261498232,0
+CRWS.US,D,20140618,000000,4.68791,4.72297,4.4905,4.58363,184486.07474909,0
+CRWS.US,D,20140619,000000,4.58363,4.65892,4.58363,4.61253,66784.956782224,0
+CRWS.US,D,20140620,000000,4.60083,4.63577,4.53132,4.61821,61549.514407146,0
+CRWS.US,D,20140623,000000,4.61253,4.85038,4.58363,4.64183,52606.458175836,0
+CRWS.US,D,20140624,000000,4.61253,4.61821,4.5487,4.5894,50859.922098056,0
+CRWS.US,D,20140625,000000,4.57778,4.58363,4.52536,4.5603,46193.119376209,0
+CRWS.US,D,20140626,000000,4.60678,4.73947,4.60083,4.60678,29830.66957417,0
+CRWS.US,D,20140627,000000,4.58979,4.63577,4.58979,4.60083,33978.822941971,0
+CRWS.US,D,20140630,000000,4.60678,4.60678,4.31075,4.51979,159289.92249521,0
+CRWS.US,D,20140701,000000,4.5603,4.71116,4.53122,4.65892,46837.785942783,0
+CRWS.US,D,20140702,000000,4.64183,4.70539,4.56616,4.61253,20682.444823288,0
+CRWS.US,D,20140703,000000,4.65326,4.70539,4.5487,4.5487,13284.922008454,0
+CRWS.US,D,20140707,000000,4.5487,4.63002,4.5487,4.60678,18784.896383385,0
+CRWS.US,D,20140708,000000,4.55446,4.57769,4.51979,4.53698,13505.712496521,0
+CRWS.US,D,20140709,000000,4.51979,4.58363,4.51979,4.57778,29215.164015452,0
+CRWS.US,D,20140710,000000,4.51375,4.61821,4.51375,4.52536,17061.272526063,0
+CRWS.US,D,20140711,000000,4.51375,4.63002,4.47322,4.47322,16570.74271531,0
+CRWS.US,D,20140714,000000,4.50222,4.50222,4.37461,4.42348,30251.421258979,0
+CRWS.US,D,20140715,000000,4.36885,4.42109,4.31075,4.32814,56413.011165872,0
+CRWS.US,D,20140716,000000,4.36289,4.42109,4.31075,4.34571,17351.841140077,0
+CRWS.US,D,20140717,000000,4.35128,4.40371,4.29358,4.36289,21740.572822708,0
+CRWS.US,D,20140718,000000,4.2759,4.35128,4.25277,4.27014,28321.587417518,0
+CRWS.US,D,20140721,000000,4.23529,4.34849,4.1481,4.26438,72569.250983772,0
+CRWS.US,D,20140722,000000,4.26438,4.36289,4.20053,4.33399,33216.470879397,0
+CRWS.US,D,20140723,000000,4.32814,4.46746,4.32208,4.43836,33022.758470055,0
+CRWS.US,D,20140724,000000,4.45612,4.50222,4.45612,4.46746,9139.893034351,0
+CRWS.US,D,20140725,000000,4.46746,4.49655,4.189,4.39785,251851.12729477,0
+CRWS.US,D,20140728,000000,4.35128,4.47322,4.35128,4.4616,47079.405722178,0
+CRWS.US,D,20140729,000000,4.47322,4.64749,4.47322,4.54283,24370.270852759,0
+CRWS.US,D,20140730,000000,4.4905,4.5487,4.4616,4.49655,24787.898143868,0
+CRWS.US,D,20140731,000000,4.46746,4.57778,4.36885,4.49655,54846.64845807,0
+CRWS.US,D,20140801,000000,4.52536,4.67053,4.49655,4.52536,11433.19800947,0
+CRWS.US,D,20140804,000000,4.52536,4.52843,4.38056,4.4616,59944.61751039,0
+CRWS.US,D,20140805,000000,4.45009,4.5603,4.44413,4.55446,12471.538182129,0
+CRWS.US,D,20140806,000000,4.50789,4.5894,4.50789,4.5603,7362.1130195792,0
+CRWS.US,D,20140807,000000,4.51375,4.60083,4.47322,4.53698,38875.789332982,0
+CRWS.US,D,20140808,000000,4.55446,4.60083,4.55446,4.60083,12710.033567823,0
+CRWS.US,D,20140811,000000,4.5603,4.64183,4.5603,4.62407,28101.838394017,0
+CRWS.US,D,20140812,000000,4.63577,4.63577,4.55446,4.61821,76099.815863723,0
+CRWS.US,D,20140813,000000,4.39785,4.57778,4.37461,4.57778,57389.904929115,0
+CRWS.US,D,20140814,000000,4.53698,4.58363,4.41532,4.57202,37479.185349498,0
+CRWS.US,D,20140815,000000,4.50222,4.57778,4.42109,4.57202,23148.632916422,0
+CRWS.US,D,20140818,000000,4.5603,4.63577,4.45017,4.63577,16449.932825613,0
+CRWS.US,D,20140819,000000,4.63002,4.63002,4.56741,4.60083,129036.41830709,0
+CRWS.US,D,20140820,000000,4.59507,4.64096,4.4905,4.50222,19950.295233139,0
+CRWS.US,D,20140821,000000,4.54283,4.57778,4.52161,4.57778,34988.002106771,0
+CRWS.US,D,20140822,000000,4.57778,4.57778,4.56616,4.57202,3289.9865651225,0
+CRWS.US,D,20140825,000000,4.55446,4.57778,4.50856,4.57778,11865.405804508,0
+CRWS.US,D,20140826,000000,4.54283,4.58363,4.50222,4.51979,9827.2596481468,0
+CRWS.US,D,20140827,000000,4.54283,4.61253,4.40793,4.47322,11257.190497755,0
+CRWS.US,D,20140828,000000,4.50222,4.64183,4.47889,4.50789,57806.490755659,0
+CRWS.US,D,20140829,000000,4.5603,4.61821,4.50222,4.5894,23125.720695963,0
+CRWS.US,D,20140902,000000,4.61253,4.66467,4.55446,4.64749,18213.132336456,0
+CRWS.US,D,20140903,000000,4.63002,4.63002,4.55446,4.5894,57947.088472117,0
+CRWS.US,D,20140904,000000,4.5603,4.61253,4.54283,4.60678,31819.866895912,0
+CRWS.US,D,20140905,000000,4.5894,4.60678,4.53122,4.58363,17749.680604426,0
+CRWS.US,D,20140908,000000,4.55446,4.61253,4.54283,4.60083,38348.808262406,0
+CRWS.US,D,20140909,000000,4.56616,4.61253,4.50789,4.60678,18301.656824595,0
+CRWS.US,D,20140910,000000,4.48358,4.65364,4.19073,4.60073,33888.215524698,0
+CRWS.US,D,20140911,000000,4.63607,4.64798,4.51298,4.5776,21940.534019448,0
+CRWS.US,D,20140912,000000,4.56588,4.60073,4.55388,4.55388,3565.9746752072,0
+CRWS.US,D,20140915,000000,4.54225,4.55388,4.48358,4.48358,91010.46406026,0
+CRWS.US,D,20140916,000000,4.50135,4.51298,4.4015,4.4015,37995.75177441,0
+CRWS.US,D,20140917,000000,4.36654,4.38411,4.29011,4.31392,30322.240849491,0
+CRWS.US,D,20140918,000000,4.4133,4.4133,4.30788,4.33716,22675.808003295,0
+CRWS.US,D,20140919,000000,4.30788,4.38411,4.20821,4.20821,44255.995282784,0
+CRWS.US,D,20140922,000000,4.21973,4.43664,4.21973,4.35463,13303.668370647,0
+CRWS.US,D,20140923,000000,4.35463,4.35463,4.27264,4.35463,3895.077478176,0
+CRWS.US,D,20140924,000000,4.3313,4.39574,4.30788,4.39574,22046.763405216,0
+CRWS.US,D,20140925,000000,4.28445,4.42511,4.28445,4.42511,4693.880800572,0
+CRWS.US,D,20140926,000000,4.33716,4.4133,4.27264,4.40754,10238.638151858,0
+CRWS.US,D,20140929,000000,4.3723,4.39534,4.31988,4.37807,11027.02682859,0
+CRWS.US,D,20140930,000000,4.39574,4.45431,4.3313,4.36654,24915.99828553,0
+CRWS.US,D,20141001,000000,4.33716,4.44259,4.28445,4.29606,22312.336869636,0
+CRWS.US,D,20141002,000000,4.34312,4.40754,4.29606,4.37807,10178.233207009,0
+CRWS.US,D,20141003,000000,4.40754,4.50682,4.34312,4.4015,19906.553721352,0
+CRWS.US,D,20141006,000000,4.38988,4.47715,4.38988,4.45431,6095.6921068888,0
+CRWS.US,D,20141007,000000,4.43087,4.53649,4.42511,4.43664,13788.990858569,0
+CRWS.US,D,20141008,000000,4.43087,4.48954,4.42511,4.43087,13451.55633907,0
+CRWS.US,D,20141009,000000,4.43087,4.49549,4.3723,4.4015,35362.92935066,0
+CRWS.US,D,20141010,000000,4.37912,4.4133,4.31354,4.35175,14199.327897714,0
+CRWS.US,D,20141013,000000,4.36654,4.36654,4.26679,4.26679,28421.568015889,0
+CRWS.US,D,20141014,000000,4.25516,4.3313,4.24921,4.2519,25266.971844393,0
+CRWS.US,D,20141015,000000,4.24921,4.37643,4.24921,4.26679,54660.226300692,0
+CRWS.US,D,20141016,000000,4.28445,4.38411,4.24921,4.24921,19366.033611413,0
+CRWS.US,D,20141017,000000,4.26679,4.4133,4.25516,4.4133,18546.40099769,0
+CRWS.US,D,20141020,000000,4.24921,4.40754,4.24921,4.3723,16153.115424201,0
+CRWS.US,D,20141021,000000,4.4133,4.46611,4.36654,4.41916,17497.646179367,0
+CRWS.US,D,20141022,000000,4.47792,4.47792,4.33716,4.47207,12138.269520894,0
+CRWS.US,D,20141023,000000,4.48358,4.48358,4.36654,4.3723,16547.83049485,0
+CRWS.US,D,20141024,000000,4.39574,4.39574,4.27859,4.27859,7606.8571926732,0
+CRWS.US,D,20141027,000000,4.25516,4.31988,4.2374,4.29011,33256.046532918,0
+CRWS.US,D,20141028,000000,4.30788,4.30788,4.16155,4.16155,27252.00330787,0
+CRWS.US,D,20141029,000000,4.18488,4.3723,4.17911,4.29606,111709.57231661,0
+CRWS.US,D,20141030,000000,4.32553,4.38411,4.28445,4.30788,25382.574411258,0
+CRWS.US,D,20141031,000000,4.26679,4.34042,4.18488,4.20244,53917.66206488,0
+CRWS.US,D,20141103,000000,4.26083,4.35463,4.20811,4.23164,22405.027216043,0
+CRWS.US,D,20141104,000000,4.21973,4.27859,4.17911,4.23164,22923.676570089,0
+CRWS.US,D,20141105,000000,4.29318,4.39564,4.26083,4.26083,5548.9232095513,0
+CRWS.US,D,20141106,000000,4.31392,4.38988,4.26083,4.29606,18409.969139497,0
+CRWS.US,D,20141107,000000,4.25516,4.29606,4.20821,4.20821,14533.638023516,0
+CRWS.US,D,20141110,000000,4.21973,4.31392,4.21397,4.21973,10823.941238151,0
+CRWS.US,D,20141111,000000,4.21973,4.29606,4.19641,4.21973,30530.533762762,0
+CRWS.US,D,20141112,000000,4.21973,4.2374,4.19073,4.20244,7823.4818224755,0
+CRWS.US,D,20141113,000000,4.21973,4.3313,4.16155,4.32553,80529.164664439,0
+CRWS.US,D,20141114,000000,4.25516,4.31988,4.17317,4.19073,18179.805470332,0
+CRWS.US,D,20141117,000000,4.16155,4.24921,4.16155,4.23164,15151.226511365,0
+CRWS.US,D,20141118,000000,4.27264,4.39458,4.14196,4.39458,24696.249262028,0
+CRWS.US,D,20141119,000000,4.21973,4.36049,4.17317,4.21704,35696.198011895,0
+CRWS.US,D,20141120,000000,4.19641,4.34312,4.19641,4.29606,15066.86788149,0
+CRWS.US,D,20141121,000000,4.24921,4.32553,4.20244,4.21397,24058.872947418,0
+CRWS.US,D,20141124,000000,4.28983,4.28983,4.20821,4.24325,16961.291927694,0
+CRWS.US,D,20141125,000000,4.24921,4.32553,4.24921,4.32553,3801.3456672039,0
+CRWS.US,D,20141126,000000,4.31988,4.34312,4.31988,4.33716,21793.687515591,0
+CRWS.US,D,20141128,000000,4.30202,4.36049,4.25516,4.25516,4993.8225956829,0
+CRWS.US,D,20141201,000000,4.22558,4.29606,4.20821,4.23164,3088.9839038155,0
+CRWS.US,D,20141202,000000,4.29606,4.36049,4.26083,4.35463,14018.113063169,0
+CRWS.US,D,20141203,000000,4.4133,4.44538,4.35463,4.3723,31538.671462996,0
+CRWS.US,D,20141204,000000,4.40101,4.47207,4.39651,4.46611,15842.758983426,0
+CRWS.US,D,20141205,000000,4.43664,4.46611,4.38411,4.46611,4447.0536983454,0
+CRWS.US,D,20141208,000000,4.4015,4.43087,4.31988,4.38411,10789.572907461,0
+CRWS.US,D,20141209,000000,4.27859,4.38411,4.2374,4.2374,14413.869598384,0
+CRWS.US,D,20141210,000000,4.26716,4.4449,4.2374,4.31469,28875.646566821,0
+CRWS.US,D,20141211,000000,4.33822,4.42127,4.3264,4.42127,12294.489205848,0
+CRWS.US,D,20141212,000000,4.47447,4.47447,4.43606,4.46862,2843.1982661552,0
+CRWS.US,D,20141215,000000,4.41532,4.4449,4.27878,4.30269,22356.078381425,0
+CRWS.US,D,20141216,000000,4.29069,4.43827,4.29069,4.33246,19277.509123272,0
+CRWS.US,D,20141217,000000,4.37384,4.51595,4.33822,4.45076,31490.764092943,0
+CRWS.US,D,20141218,000000,4.48043,4.51586,4.3264,4.45679,32863.414391403,0
+CRWS.US,D,20141219,000000,4.42127,4.42704,4.33822,4.3844,16697.801392406,0
+CRWS.US,D,20141222,000000,4.33822,4.51595,4.33236,4.48944,44294.529471739,0
+CRWS.US,D,20141223,000000,4.40379,4.47447,4.36453,4.46862,9929.3231756498,0
+CRWS.US,D,20141224,000000,4.47447,4.58719,4.46862,4.58719,24741.032238383,0
+CRWS.US,D,20141226,000000,4.45143,4.56348,4.45143,4.56348,3564.9332106407,0
+CRWS.US,D,20141229,000000,4.54572,4.59295,4.47687,4.56348,7927.6282791112,0
+CRWS.US,D,20141230,000000,4.61092,4.61092,4.50443,4.50443,49181.081217087,0
+CRWS.US,D,20141231,000000,4.49819,4.60601,4.49819,4.60601,5720.7648630002,0
+CRWS.US,D,20150102,000000,4.58805,4.62272,4.58805,4.62272,11797.710607695,0
+CRWS.US,D,20150105,000000,4.62272,4.68187,4.51019,4.6523,24283.829293752,0
+CRWS.US,D,20150106,000000,4.59891,4.67073,4.56934,4.61092,8113.0089719228,0
+CRWS.US,D,20150107,000000,4.6523,4.74149,4.6523,4.74149,30765.904754759,0
+CRWS.US,D,20150108,000000,4.76522,4.83012,4.74198,4.74716,12207.006182273,0
+CRWS.US,D,20150109,000000,4.74716,4.76904,4.74716,4.76904,1103.9524403387,0
+CRWS.US,D,20150112,000000,4.81822,4.83012,4.77693,4.83012,11537.344466105,0
+CRWS.US,D,20150113,000000,4.82416,4.82416,4.74149,4.80065,2518.2613214518,0
+CRWS.US,D,20150114,000000,4.73103,4.79796,4.41532,4.64,61168.338375858,0
+CRWS.US,D,20150115,000000,4.65834,4.69973,4.55743,4.68187,11780.005710067,0
+CRWS.US,D,20150116,000000,4.71164,4.74149,4.60208,4.70558,15110.609393277,0
+CRWS.US,D,20150120,000000,4.68187,4.79459,4.64654,4.79459,9147.1832863155,0
+CRWS.US,D,20150121,000000,4.80065,4.80065,4.7679,4.7679,10408.396876173,0
+CRWS.US,D,20150122,000000,4.76522,4.80065,4.74149,4.7512,7031.968752044,0
+CRWS.US,D,20150123,000000,4.73545,4.74716,4.68187,4.74716,8651.4461527295,0
+CRWS.US,D,20150126,000000,4.74149,4.8064,4.74149,4.74716,8745.1779637017,0
+CRWS.US,D,20150127,000000,4.73545,4.79345,4.62272,4.77108,10981.20238767,0
+CRWS.US,D,20150128,000000,4.78643,4.78643,4.65834,4.71768,10626.062970542,0
+CRWS.US,D,20150129,000000,4.77693,4.79459,4.74716,4.75878,6482.0754610074,0
+CRWS.US,D,20150130,000000,4.80065,4.80065,4.69973,4.70088,2826.5348330935,0
+CRWS.US,D,20150202,000000,4.69973,4.81822,4.62272,4.8064,16757.164872688,0
+CRWS.US,D,20150203,000000,4.6642,4.79459,4.6642,4.77108,7277.7543897043,0
+CRWS.US,D,20150204,000000,4.78873,4.78873,4.76311,4.76311,1870.4703611776,0
+CRWS.US,D,20150205,000000,4.8064,4.81822,4.73545,4.80065,3966.9385332547,0
+CRWS.US,D,20150206,000000,4.81822,4.83012,4.8064,4.83012,20303.351721135,0
+CRWS.US,D,20150209,000000,4.83012,4.85403,4.81822,4.81822,4427.2658715845,0
+CRWS.US,D,20150210,000000,4.85403,4.90722,4.82416,4.8475,16994.618793818,0
+CRWS.US,D,20150211,000000,4.93612,5.20354,4.93612,5.06114,51130.702885309,0
+CRWS.US,D,20150212,000000,5.12077,5.12077,4.97252,5.10858,20443.949437593,0
+CRWS.US,D,20150213,000000,5.04338,5.09686,5.04338,5.09072,5001.1128476474,0
+CRWS.US,D,20150217,000000,4.98432,5.01947,4.90722,4.90722,14642.991802983,0
+CRWS.US,D,20150218,000000,4.87765,4.99556,4.87765,4.92488,3109.8131951427,0
+CRWS.US,D,20150219,000000,4.93084,4.93084,4.83597,4.90137,20555.386146193,0
+CRWS.US,D,20150220,000000,5.11463,5.11463,4.86584,4.93037,18497.452163071,0
+CRWS.US,D,20150223,000000,4.97837,5.00786,4.88946,4.95438,11038.482938821,0
+CRWS.US,D,20150224,000000,4.99623,4.99623,4.86584,4.95438,13049.551016456,0
+CRWS.US,D,20150225,000000,4.88946,4.99864,4.88351,4.90137,15470.956133237,0
+CRWS.US,D,20150226,000000,4.83741,4.91318,4.83741,4.91318,1692.3799203305,0
+CRWS.US,D,20150227,000000,4.90137,4.9777,4.90137,4.97588,9007.6270344236,0
+CRWS.US,D,20150302,000000,5.0019,5.00786,4.91318,5.0019,11303.014938675,0
+CRWS.US,D,20150303,000000,4.94256,5.0019,4.94256,4.97252,12151.808560257,0
+CRWS.US,D,20150304,000000,4.88946,4.97837,4.88946,4.96637,4558.4904069456,0
+CRWS.US,D,20150305,000000,4.86584,4.97837,4.86584,4.95438,11472.773662991,0
+CRWS.US,D,20150306,000000,4.88946,4.94256,4.85403,4.94256,33578.900548489,0
+CRWS.US,D,20150309,000000,4.96637,4.99008,4.90722,4.95438,14849.201787121,0
+CRWS.US,D,20150310,000000,4.98432,4.98432,4.83012,4.90722,21093.823326999,0
+CRWS.US,D,20150311,000000,4.9608,4.9608,4.76378,4.76378,20722.02047681,0
+CRWS.US,D,20150312,000000,4.7994,4.7994,4.49444,4.69186,109620.39439649,0
+CRWS.US,D,20150313,000000,4.75148,4.75148,4.57807,4.73957,120143.35237497,0
+CRWS.US,D,20150316,000000,4.78154,4.81735,4.57202,4.61974,46622.202777548,0
+CRWS.US,D,20150317,000000,5.01486,5.01486,4.63788,4.65555,38264.449632531,0
+CRWS.US,D,20150318,000000,4.69772,4.69772,4.63788,4.64384,8685.8144834193,0
+CRWS.US,D,20150319,000000,4.78154,4.81735,4.63788,4.63788,20722.02047681,0
+CRWS.US,D,20150320,000000,4.72162,4.8473,4.66795,4.67976,27407.181528257,0
+CRWS.US,D,20150323,000000,4.67976,4.82935,4.66795,4.67976,26069.941025054,0
+CRWS.US,D,20150324,000000,4.66795,4.74543,4.65555,4.6739,13700.46637043,0
+CRWS.US,D,20150325,000000,4.69772,4.76378,4.61974,4.69772,32415.584627869,0
+CRWS.US,D,20150326,000000,4.72767,4.73957,4.64384,4.66795,18719.284115705,0
+CRWS.US,D,20150327,000000,4.60794,4.69772,4.57807,4.60794,37094.884924512,0
+CRWS.US,D,20150330,000000,4.64989,4.73957,4.58998,4.6739,22726.839767048,0
+CRWS.US,D,20150331,000000,4.6618,4.6739,4.59613,4.63184,11638.366529043,0
+CRWS.US,D,20150401,000000,4.66795,4.8473,4.63184,4.78154,21225.04786236,0
+CRWS.US,D,20150402,000000,4.73957,4.85951,4.73344,4.85951,14205.576685113,0
+CRWS.US,D,20150406,000000,4.85951,4.85951,4.72767,4.81735,24729.576128152,0
+CRWS.US,D,20150407,000000,4.81735,4.97905,4.81735,4.93113,22559.163971864,0
+CRWS.US,D,20150408,000000,4.9608,5.15841,4.94304,5.15237,81044.689624787,0
+CRWS.US,D,20150409,000000,5.08678,5.11654,5.02687,5.08678,12731.904323718,0
+CRWS.US,D,20150410,000000,5.08072,5.08678,5.03301,5.08678,8856.6146723019,0
+CRWS.US,D,20150413,000000,5.05088,5.08678,5.05088,5.07459,12699.61892216,0
+CRWS.US,D,20150414,000000,5.03301,5.08072,4.91318,5.08072,35593.093019825,0
+CRWS.US,D,20150415,000000,5.02687,5.06902,4.93027,5.0091,26257.404646998,0
+CRWS.US,D,20150416,000000,4.99105,5.08678,4.97309,4.97309,17410.163155794,0
+CRWS.US,D,20150417,000000,4.9608,5.02687,4.94304,4.97309,16374.947376835,0
+CRWS.US,D,20150420,000000,4.96695,5.02081,4.94909,4.94909,15563.646479642,0
+CRWS.US,D,20150421,000000,4.94304,4.97271,4.78749,4.7994,14464.901362136,0
+CRWS.US,D,20150422,000000,4.75772,4.87746,4.75772,4.85951,11033.275615988,0
+CRWS.US,D,20150423,000000,4.87746,4.87746,4.79345,4.81735,15035.623944499,0
+CRWS.US,D,20150424,000000,4.8473,4.85951,4.78749,4.82935,10048.050136215,0
+CRWS.US,D,20150427,000000,4.80563,4.86546,4.80563,4.82935,9026.3733966181,0
+CRWS.US,D,20150428,000000,4.8473,4.8473,4.80563,4.80573,6565.3926263159,0
+CRWS.US,D,20150429,000000,4.82935,4.82935,4.81159,4.81159,6682.036657748,0
+CRWS.US,D,20150430,000000,4.81159,4.82339,4.79345,4.7994,6348.7679965136,0
+CRWS.US,D,20150501,000000,4.7994,4.9608,4.79345,4.81159,19887.807359158,0
+CRWS.US,D,20150504,000000,4.8473,4.91913,4.79345,4.88331,19887.807359158,0
+CRWS.US,D,20150505,000000,4.87131,4.90127,4.82339,4.82339,1504.9162983862,0
+CRWS.US,D,20150506,000000,4.83588,4.86546,4.78749,4.81437,17033.152982773,0
+CRWS.US,D,20150507,000000,4.96695,4.96695,4.80535,4.80535,5267.7277766348,0
+CRWS.US,D,20150508,000000,4.82339,4.85356,4.82339,4.8473,3512.8599823229,0
+CRWS.US,D,20150511,000000,4.8473,4.8473,4.79345,4.82935,6848.6709883651,0
+CRWS.US,D,20150512,000000,4.83349,4.8473,4.83349,4.8473,3335.8110060422,0
+CRWS.US,D,20150513,000000,4.78749,4.85356,4.71557,4.71557,12297.613599547,0
+CRWS.US,D,20150514,000000,4.8353,4.91913,4.81159,4.81735,9188.8418689698,0
+CRWS.US,D,20150515,000000,4.81735,4.81735,4.78154,4.81159,3025.4545652678,0
+CRWS.US,D,20150518,000000,4.90127,4.90127,4.90127,4.90127,2227.6927074381,0
+CRWS.US,D,20150519,000000,4.73583,4.826,4.73583,4.76378,5708.267288204,0
+CRWS.US,D,20150520,000000,4.75772,4.82935,4.75772,4.79345,12369.474654625,0
+CRWS.US,D,20150521,000000,4.78749,4.81735,4.77539,4.78749,12369.474654625,0
+CRWS.US,D,20150522,000000,4.81735,4.81735,4.76954,4.80563,8685.8144834193,0
+CRWS.US,D,20150526,000000,4.75772,4.7994,4.75772,4.78749,7712.0451138752,0
+CRWS.US,D,20150527,000000,4.75772,4.87131,4.72767,4.78749,24898.293387903,0
+CRWS.US,D,20150528,000000,4.95725,4.95725,4.77126,4.78749,11011.404860095,0
+CRWS.US,D,20150529,000000,4.7994,4.7994,4.78749,4.7994,6181.0922013302,0
+CRWS.US,D,20150601,000000,4.79345,4.82339,4.75772,4.7994,7705.7963264771,0
+CRWS.US,D,20150602,000000,4.76378,4.76608,4.75772,4.76608,3975.2702497855,0
+CRWS.US,D,20150603,000000,4.76378,4.81159,4.75772,4.75772,9357.5591287196,0
+CRWS.US,D,20150604,000000,4.8353,4.8353,4.78749,4.78749,1504.9162983862,0
+CRWS.US,D,20150605,000000,4.75772,4.84136,4.75772,4.81735,3172.3010691242,0
+CRWS.US,D,20150608,000000,4.82339,4.84136,4.78749,4.81735,4342.9072417096,0
+CRWS.US,D,20150609,000000,4.81159,4.82935,4.81159,4.81159,3148.3473840979,0
+CRWS.US,D,20150610,000000,4.92624,4.92624,4.78115,4.85393,15174.138731825,0
+CRWS.US,D,20150611,000000,4.8355,5.11376,4.79921,5.03512,51381.695845801,0
+CRWS.US,D,20150612,000000,5.10751,5.10751,4.8355,5.06546,50124.648114208,0
+CRWS.US,D,20150615,000000,5.06546,5.08928,4.84779,4.91423,32591.592139582,0
+CRWS.US,D,20150616,000000,4.91423,4.92019,4.8355,4.86594,13568.200370502,0
+CRWS.US,D,20150617,000000,4.84164,4.93228,4.84164,4.84779,6119.6457919151,0
+CRWS.US,D,20150618,000000,4.84164,4.94439,4.78711,4.94439,19850.314634768,0
+CRWS.US,D,20150619,000000,4.84779,4.94439,4.69665,4.69665,25645.02348198,0
+CRWS.US,D,20150622,000000,4.86594,4.88985,4.86594,4.88985,6615.3829255011,0
+CRWS.US,D,20150623,000000,4.86594,4.86594,4.82945,4.86257,5099.010516885,0
+CRWS.US,D,20150624,000000,4.78115,4.86594,4.78115,4.85393,14726.308968291,0
+CRWS.US,D,20150625,000000,4.79921,4.92624,4.79921,4.92624,15717.783235463,0
+CRWS.US,D,20150626,000000,4.92624,4.92624,4.86594,4.86594,15059.577629526,0
+CRWS.US,D,20150629,000000,4.93228,4.93823,4.81159,4.90204,7110.0785945208,0
+CRWS.US,D,20150630,000000,4.88408,4.88571,4.78442,4.8355,9871.0011599338,0
+CRWS.US,D,20150701,000000,4.8355,4.88408,4.79921,4.79921,6615.3829255011,0
+CRWS.US,D,20150702,000000,4.85998,4.90204,4.85998,4.86594,14726.308968291,0
+CRWS.US,D,20150706,000000,4.82359,4.89608,4.82359,4.89608,12904.787441732,0
+CRWS.US,D,20150707,000000,4.82945,4.89608,4.82945,4.89608,5792.6259180789,0
+CRWS.US,D,20150708,000000,4.85393,4.87794,4.81159,4.86594,7775.5744524231,0
+CRWS.US,D,20150709,000000,4.88408,4.88985,4.77491,4.86594,9928.2817110835,0
+CRWS.US,D,20150710,000000,4.8355,4.86594,4.8355,4.86594,5956.1358549969,0
+CRWS.US,D,20150713,000000,4.86594,4.88985,4.82945,4.87794,10587.528781588,0
+CRWS.US,D,20150714,000000,4.85998,4.88197,4.82945,4.84164,61104.809037311,0
+CRWS.US,D,20150715,000000,4.80563,4.88985,4.80563,4.88985,10870.807143637,0
+CRWS.US,D,20150716,000000,4.89608,4.89608,4.82359,4.88985,3471.2013996686,0
+CRWS.US,D,20150717,000000,4.86594,4.89608,4.84779,4.89608,4467.8829896725,0
+CRWS.US,D,20150720,000000,4.84779,4.90204,4.84779,4.90204,6615.3829255011,0
+CRWS.US,D,20150721,000000,4.89608,4.89608,4.86594,4.89608,12243.457442096,0
+CRWS.US,D,20150722,000000,4.89608,4.90204,4.84779,4.88985,3640.9601239848,0
+CRWS.US,D,20150723,000000,4.92624,4.92624,4.86594,4.8717,21010.50616169,0
+CRWS.US,D,20150724,000000,4.88985,4.89608,4.86594,4.88408,10090.750183435,0
+CRWS.US,D,20150727,000000,4.89608,4.89608,4.86594,4.8717,18034.000431042,0
+CRWS.US,D,20150728,000000,4.85998,4.88408,4.85998,4.8717,8768.0901841615,0
+CRWS.US,D,20150729,000000,4.85393,4.89608,4.8355,4.88985,25476.306222231,0
+CRWS.US,D,20150730,000000,4.88985,4.90204,4.88985,4.90204,4633.4758557233,0
+CRWS.US,D,20150731,000000,4.89608,4.90818,4.8355,4.86594,3309.7743918833,0
+CRWS.US,D,20150803,000000,4.8355,4.85393,4.8355,4.85393,3133.7668801689,0
+CRWS.US,D,20150804,000000,4.86594,4.86594,4.85393,4.86594,5292.7229262274,0
+CRWS.US,D,20150805,000000,4.86594,4.88985,4.8355,4.88985,11910.188780861,0
+CRWS.US,D,20150806,000000,4.8355,4.8717,4.8355,4.8717,21388.557799278,0
+CRWS.US,D,20150807,000000,4.84164,4.90818,4.8355,4.88985,20680.361894156,0
+CRWS.US,D,20150810,000000,4.85998,4.8717,4.8355,4.8717,9426.2957900992,0
+CRWS.US,D,20150811,000000,4.87794,4.91423,4.85998,4.88408,4403.3121865584,0
+CRWS.US,D,20150812,000000,4.95668,4.95668,4.90204,4.95668,16875.891833252,0
+CRWS.US,D,20150813,000000,4.91423,4.99268,4.91423,4.96867,5956.1358549969,0
+CRWS.US,D,20150814,000000,4.96867,4.97473,4.86594,4.90818,26468.82195397,0
+CRWS.US,D,20150817,000000,4.93823,4.94439,4.81735,4.89608,15717.783235463,0
+CRWS.US,D,20150818,000000,4.93823,4.93823,4.89608,4.93228,3140.0156675671,0
+CRWS.US,D,20150819,000000,4.89608,4.90818,4.86594,4.89608,9928.2817110835,0
+CRWS.US,D,20150820,000000,4.86594,4.88985,4.86594,4.88408,5128.171524743,0
+CRWS.US,D,20150821,000000,4.86594,4.86594,4.8355,4.85998,6450.8315240167,0
+CRWS.US,D,20150824,000000,4.8355,4.8355,4.76311,4.78711,19111.916257221,0
+CRWS.US,D,20150825,000000,4.75724,4.82945,4.75724,4.76311,31429.317683529,0
+CRWS.US,D,20150826,000000,4.79315,4.8355,4.77491,4.8355,29945.230676469,0
+CRWS.US,D,20150827,000000,4.89608,4.89608,4.8717,4.89608,12739.194575682,0
+CRWS.US,D,20150828,000000,4.89608,4.94439,4.87794,4.87794,37722.888058025,0
+CRWS.US,D,20150831,000000,4.88985,4.92624,4.88408,4.88408,14228.488905572,0
+CRWS.US,D,20150901,000000,4.89608,4.91423,4.84779,4.90204,4633.4758557233,0
+CRWS.US,D,20150902,000000,4.89608,4.89608,4.81159,4.81735,21507.284759842,0
+CRWS.US,D,20150903,000000,4.8355,4.89608,4.80563,4.84164,8768.0901841615,0
+CRWS.US,D,20150904,000000,4.88985,4.89608,4.87794,4.89608,12577.767567896,0
+CRWS.US,D,20150908,000000,4.92624,4.98663,4.87794,4.95053,49132.132382469,0
+CRWS.US,D,20150909,000000,5.03599,5.03599,4.92605,4.92605,9171.1369713418,0
+CRWS.US,D,20150910,000000,4.92605,4.99316,4.92605,4.99316,5966.5505006605,0
+CRWS.US,D,20150911,000000,4.9078,5.03599,4.9078,4.93805,23753.723829476,0
+CRWS.US,D,20150914,000000,4.93805,4.95053,4.91989,4.95053,7863.0574759971,0
+CRWS.US,D,20150915,000000,4.95676,4.97501,4.91385,4.96272,6063.4067053318,0
+CRWS.US,D,20150916,000000,4.97501,4.97501,4.91385,4.93219,15237.668070373,0
+CRWS.US,D,20150917,000000,4.95053,4.99316,4.91385,4.96887,21639.550759771,0
+CRWS.US,D,20150918,000000,4.91385,5.03599,4.89561,4.97501,52254.443152408,0
+CRWS.US,D,20150921,000000,4.96272,5.02975,4.9078,4.98107,14418.03545665,0
+CRWS.US,D,20150922,000000,4.93219,5.0115,4.92605,4.94429,32107.311116227,0
+CRWS.US,D,20150923,000000,4.98702,5.03599,4.8283,4.83444,542174.99713534,0
+CRWS.US,D,20150924,000000,4.81611,4.83444,4.77923,4.81611,83224.474962173,0
+CRWS.US,D,20150925,000000,4.83444,4.91989,4.73093,4.91989,33911.127745157,0
+CRWS.US,D,20150928,000000,4.93219,5.00545,4.90165,4.90165,28039.350520035,0
+CRWS.US,D,20150929,000000,4.95053,5.02975,4.9078,4.98702,14418.03545665,0
+CRWS.US,D,20150930,000000,4.99941,5.03599,4.95053,5.00545,9338.8127665252,0
+CRWS.US,D,20151001,000000,4.96887,5.00545,4.93219,4.93805,4587.6514148036,0
+CRWS.US,D,20151002,000000,4.96887,4.96887,4.91385,4.93805,4913.6298240734,0
+CRWS.US,D,20151005,000000,4.9078,5.03599,4.84049,5.00545,113122.83973316,0
+CRWS.US,D,20151006,000000,5.01764,5.01764,4.91989,4.94429,6716.4049884377,0
+CRWS.US,D,20151007,000000,4.98702,5.03599,4.95725,5.0115,12212.213505105,0
+CRWS.US,D,20151008,000000,5.02975,5.03599,4.99316,5.03599,6716.4049884377,0
+CRWS.US,D,20151009,000000,5.03599,5.03599,4.98702,5.03599,7042.3833977076,0
+CRWS.US,D,20151012,000000,5.04194,5.05413,4.96887,5.02975,11911.230245428,0
+CRWS.US,D,20151013,000000,5.0115,5.06633,5.0115,5.05413,3932.5702025649,0
+CRWS.US,D,20151014,000000,5.07257,5.10311,5.04808,5.09072,15561.56355051,0
+CRWS.US,D,20151015,000000,5.10311,5.47565,5.04194,5.36551,74213.723534049,0
+CRWS.US,D,20151016,000000,5.39595,5.39595,5.29831,5.32299,31456.395762253,0
+CRWS.US,D,20151019,000000,5.38991,5.38991,5.10311,5.17022,82088.237120277,0
+CRWS.US,D,20151020,000000,5.24953,5.24953,5.15169,5.18837,28344.499637979,0
+CRWS.US,D,20151021,000000,5.14564,5.22523,5.03599,5.03599,39972.451521356,0
+CRWS.US,D,20151022,000000,5.07257,5.08467,5.00545,5.06037,11790.42035573,0
+CRWS.US,D,20151023,000000,5.10311,5.10311,5.00545,5.06633,22277.968538947,0
+CRWS.US,D,20151026,000000,5.07861,5.09072,5.03599,5.07257,8028.6503420479,0
+CRWS.US,D,20151027,000000,5.12144,5.16398,5.06037,5.07257,9008.66849899,0
+CRWS.US,D,20151028,000000,5.13969,5.16398,5.07861,5.13969,8190.0773498333,0
+CRWS.US,D,20151029,000000,5.1153,5.18231,5.1153,5.18231,8352.545822185,0
+CRWS.US,D,20151030,000000,5.18231,5.20679,5.09695,5.10311,19495.175217641,0
+CRWS.US,D,20151102,000000,5.12749,5.17636,5.10972,5.14564,19197.316351663,0
+CRWS.US,D,20151103,000000,5.18231,5.20679,5.17636,5.18837,11961.220544614,0
+CRWS.US,D,20151104,000000,5.18231,5.21275,5.10915,5.17022,11537.344466105,0
+CRWS.US,D,20151105,000000,5.12749,5.23733,5.04808,5.12749,8680.6071605875,0
+CRWS.US,D,20151106,000000,5.03599,5.21275,5.03599,5.07861,20806.379106684,0
+CRWS.US,D,20151109,000000,5.10311,5.18837,5.10167,5.15793,13452.597803636,0
+CRWS.US,D,20151110,000000,5.18231,5.23733,5.0115,5.05413,44397.634463809,0
+CRWS.US,D,20151111,000000,5.10915,5.23119,5.00545,5.12144,20806.379106684,0
+CRWS.US,D,20151112,000000,5.15793,5.23733,5.1153,5.1153,38007.207884641,0
+CRWS.US,D,20151113,000000,5.15793,5.22523,5.07861,5.14564,17692.400053277,0
+CRWS.US,D,20151116,000000,5.12144,5.21919,5.02389,5.15793,15887.54195978,0
+CRWS.US,D,20151117,000000,5.12749,5.18837,5.12749,5.18231,6063.4067053318,0
+CRWS.US,D,20151118,000000,5.15169,5.20679,5.15169,5.18231,22935.132680318,0
+CRWS.US,D,20151119,000000,5.18837,5.20679,5.17022,5.17022,31456.395762253,0
+CRWS.US,D,20151120,000000,5.18231,5.23733,5.15169,5.18231,20149.214965314,0
+CRWS.US,D,20151123,000000,5.21275,5.23733,5.16398,5.21275,32274.986911411,0
+CRWS.US,D,20151124,000000,5.19451,5.24329,5.18837,5.20679,17366.421644007,0
+CRWS.US,D,20151125,000000,5.19451,5.29831,5.19451,5.25577,83715.004772926,0
+CRWS.US,D,20151127,000000,5.24953,5.24953,5.17636,5.17636,8520.2216173684,0
+CRWS.US,D,20151130,000000,5.21275,5.4023,5.20075,5.4023,42595.900764011,0
+CRWS.US,D,20151201,000000,5.4023,5.4023,5.18837,5.22523,22563.32983013,0
+CRWS.US,D,20151202,000000,5.21919,5.23676,5.17022,5.17022,25574.203891468,0
+CRWS.US,D,20151203,000000,5.15793,5.24953,5.06633,5.06949,50824.512302799,0
+CRWS.US,D,20151204,000000,5.1153,5.21919,5.1153,5.17022,4095.0386749166,0
+CRWS.US,D,20151207,000000,5.15793,5.16398,5.07861,5.13969,9834.5499001113,0
+CRWS.US,D,20151208,000000,5.15793,5.15793,5.12153,5.13354,4969.8689106567,0
+CRWS.US,D,20151209,000000,5.15187,5.21382,5.08419,5.19528,11361.336954391,0
+CRWS.US,D,20151210,000000,5.18885,5.21986,5.08419,5.21986,24988.900805175,0
+CRWS.US,D,20151211,000000,5.16446,5.29984,5.16446,5.25078,28395.53140173,0
+CRWS.US,D,20151214,000000,5.23224,5.27526,5.08419,5.1152,28211.192173485,0
+CRWS.US,D,20151215,000000,5.1706,5.18885,5.04722,5.10895,36833.477318357,0
+CRWS.US,D,20151216,000000,5.1152,5.1152,4.94246,4.97339,46732.598021581,0
+CRWS.US,D,20151217,000000,5.04722,5.04722,4.8379,4.93037,64418.74928746,0
+CRWS.US,D,20151218,000000,4.87468,4.93037,4.86852,4.89945,19797.199941885,0
+CRWS.US,D,20151221,000000,4.88092,4.92421,4.86229,4.87468,20121.095422022,0
+CRWS.US,D,20151222,000000,4.88092,4.93037,4.86229,4.8934,52408.579908228,0
+CRWS.US,D,20151223,000000,4.90559,4.97339,4.90559,4.96713,6652.87564989,0
+CRWS.US,D,20151224,000000,5.05346,5.09033,4.97347,5.02265,6234.2068942143,0
+CRWS.US,D,20151228,000000,5.09033,5.13354,4.97933,5.09677,19660.768083692,0
+CRWS.US,D,20151229,000000,5.08419,5.16446,5.05346,5.12144,17853.827061062,0
+CRWS.US,D,20151230,000000,5.18885,5.24444,5.12058,5.23224,32366.63579325,0
+CRWS.US,D,20151231,000000,5.23224,5.23224,5.21986,5.23224,9798.0986402888,0
+CRWS.US,D,20160104,000000,5.28765,5.2937,5.0719,5.19528,30193.099243262,0
+CRWS.US,D,20160105,000000,5.2262,5.27526,5.09677,5.15187,100821.06027534,0
+CRWS.US,D,20160106,000000,5.12144,5.17675,5.08419,5.1706,7745.3719799987,0
+CRWS.US,D,20160107,000000,5.10895,5.17675,5.10895,5.13979,10831.231490115,0
+CRWS.US,D,20160108,000000,5.11453,5.25078,5.08745,5.25078,11035.358545121,0
+CRWS.US,D,20160111,000000,5.26931,5.2937,5.17675,5.23224,15499.075676528,0
+CRWS.US,D,20160112,000000,5.20018,5.26326,5.13979,5.21986,4901.1322492771,0
+CRWS.US,D,20160113,000000,5.2381,5.2381,5.10895,5.10895,9221.1272705269,0
+CRWS.US,D,20160114,000000,5.16446,5.16446,5.09677,5.10291,11927.893678489,0
+CRWS.US,D,20160115,000000,5.16446,5.16446,5.04126,5.05346,16924.840667871,0
+CRWS.US,D,20160119,000000,5.05346,5.07824,4.81917,4.93622,102549.8914555,0
+CRWS.US,D,20160120,000000,4.93037,4.93037,4.70836,4.8499,62490.998375132,0
+CRWS.US,D,20160121,000000,4.89945,5.04126,4.89945,5.01044,7941.1673184739,0
+CRWS.US,D,20160122,000000,5.02265,5.13345,5.02265,5.0719,13114.12181957,0
+CRWS.US,D,20160125,000000,5.0719,5.20075,5.02273,5.06431,19167.113879238,0
+CRWS.US,D,20160126,000000,5.21382,5.21986,5.09677,5.09677,8608.7461055089,0
+CRWS.US,D,20160127,000000,5.15187,5.21382,5.15187,5.20748,3747.1895097533,0
+CRWS.US,D,20160128,000000,5.2381,5.2381,5.1126,5.21382,9754.3571285017,0
+CRWS.US,D,20160129,000000,5.2262,5.2381,5.19528,5.2381,23243.406191961,0
+CRWS.US,D,20160201,000000,5.2381,5.2381,5.09033,5.21986,7534.9961375945,0
+CRWS.US,D,20160202,000000,5.48468,5.48468,5.09677,5.23224,14739.848007653,0
+CRWS.US,D,20160203,000000,5.23224,5.2381,5.17857,5.23224,2325.5903766757,0
+CRWS.US,D,20160204,000000,5.14584,5.26931,5.14584,5.18693,7379.8179172073,0
+CRWS.US,D,20160205,000000,5.15764,5.26326,5.15187,5.20123,3429.5428170144,0
+CRWS.US,D,20160208,000000,5.15187,5.19528,4.99767,5.0719,5694.7282488413,0
+CRWS.US,D,20160209,000000,4.97339,5.01746,4.89945,4.98576,44596.554195983,0
+CRWS.US,D,20160210,000000,4.90559,5.02523,4.90559,4.95485,6716.4049884377,0
+CRWS.US,D,20160211,000000,4.89945,5.2381,4.89945,5.04021,12277.825772785,0
+CRWS.US,D,20160212,000000,5.10895,5.17675,4.98058,5.07439,10437.557884032,0
+CRWS.US,D,20160216,000000,5.06584,5.13979,4.99191,5.13979,14700.272354133,0
+CRWS.US,D,20160217,000000,5.08293,5.2381,5.08293,5.1152,6266.4922957714,0
+CRWS.US,D,20160218,000000,5.04722,5.17675,4.97339,4.97339,28430.941196986,0
+CRWS.US,D,20160219,000000,5.02265,5.1152,5.02265,5.07824,8520.2216173684,0
+CRWS.US,D,20160222,000000,5.02265,5.06584,4.98606,5.0164,7915.1307043149,0
+CRWS.US,D,20160223,000000,5.07824,5.07824,5.038,5.0597,2607.8272741585,0
+CRWS.US,D,20160224,000000,5.03512,5.2381,5.03512,5.2262,14811.709062732,0
+CRWS.US,D,20160225,000000,5.24444,5.27526,5.24444,5.27162,10156.362451115,0
+CRWS.US,D,20160226,000000,5.27526,5.32461,5.2599,5.2599,8284.8506253717,0
+CRWS.US,D,20160229,000000,5.31233,5.32461,5.20123,5.20123,11688.356828227,0
+CRWS.US,D,20160301,000000,5.29984,5.34286,5.21121,5.25078,6690.3683742788,0
+CRWS.US,D,20160302,000000,5.31233,5.41718,5.30407,5.30407,23495.440617019,0
+CRWS.US,D,20160303,000000,5.42314,5.42314,5.3926,5.40479,28001.857795647,0
+CRWS.US,D,20160304,000000,5.3926,5.42314,5.28765,5.28765,18297.49096633,0
+CRWS.US,D,20160307,000000,5.35544,5.44176,5.35544,5.42314,18368.310556843,0
+CRWS.US,D,20160308,000000,5.44176,5.44176,5.2381,5.36782,27909.167449241,0
+CRWS.US,D,20160309,000000,5.42314,5.43321,5.3926,5.42639,8268.18719231,0
+CRWS.US,D,20160310,000000,5.44176,5.44176,5.36159,5.42927,10324.038246299,0
+CRWS.US,D,20160311,000000,5.36792,5.45424,5.36792,5.45424,9331.5225145607,0
+CRWS.US,D,20160314,000000,5.44973,5.52185,5.44176,5.52185,70557.14144157,0
+CRWS.US,D,20160315,000000,5.52818,5.59578,5.52818,5.571,44855.878873006,0
+CRWS.US,D,20160316,000000,5.72463,5.86856,5.57754,5.84619,62205.63708395,0
+CRWS.US,D,20160317,000000,5.83343,5.90371,5.69255,5.80155,24778.524962771,0
+CRWS.US,D,20160318,000000,5.7568,5.86156,5.63514,5.7568,20077.353910235,0
+CRWS.US,D,20160321,000000,5.70552,5.89103,5.70552,5.82401,35827.422547255,0
+CRWS.US,D,20160322,000000,5.82046,5.85244,5.7568,5.84619,34148.581666288,0
+CRWS.US,D,20160323,000000,5.83343,5.89737,5.76496,5.80768,40253.646954273,0
+CRWS.US,D,20160324,000000,5.83343,5.83343,5.71714,5.76313,4606.397776998,0
+CRWS.US,D,20160328,000000,5.80155,6.24304,5.80155,6.07635,44232.041597758,0
+CRWS.US,D,20160329,000000,6.04447,6.14058,5.99954,5.99954,28593.409669338,0
+CRWS.US,D,20160330,000000,6.01884,6.06377,5.95517,5.99954,20987.59394123,0
+CRWS.US,D,20160331,000000,5.99954,6.03822,5.91657,5.91657,14049.357000159,0
+CRWS.US,D,20160401,000000,5.91657,6.14058,5.91657,5.99954,11222.822167066,0
+CRWS.US,D,20160404,000000,5.99329,5.99954,5.92301,5.99329,6317.524059523,0
+CRWS.US,D,20160405,000000,6.03169,6.39647,6.03169,6.23785,20857.410870437,0
+CRWS.US,D,20160406,000000,6.17265,6.20453,5.94864,5.97419,24072.41198678,0
+CRWS.US,D,20160407,000000,5.94864,5.98004,5.89103,5.91004,26886.449245079,0
+CRWS.US,D,20160408,000000,5.98705,6.1088,5.87846,6.03169,12107.025583904,0
+CRWS.US,D,20160411,000000,6.03822,6.0508,5.92925,5.92925,11657.112891236,0
+CRWS.US,D,20160412,000000,5.96774,6.01884,5.91657,5.98705,16862.35279389,0
+CRWS.US,D,20160413,000000,6.0125,6.04447,5.91657,5.98705,11361.336954391,0
+CRWS.US,D,20160414,000000,5.93559,6.0412,5.93559,5.96121,5039.6470366026,0
+CRWS.US,D,20160415,000000,5.99329,6.03169,5.91792,5.95508,4436.6390526818,0
+CRWS.US,D,20160418,000000,5.99954,6.00366,5.98032,5.98032,5611.4110835328,0
+CRWS.US,D,20160419,000000,5.99954,5.99954,5.92925,5.98032,4726.1662021291,0
+CRWS.US,D,20160420,000000,5.96121,5.99954,5.79521,5.91657,45616.148006447,0
+CRWS.US,D,20160421,000000,5.8846,5.96774,5.80768,5.94211,23792.258018432,0
+CRWS.US,D,20160422,000000,5.93559,5.96121,5.87816,5.87816,14413.869598384,0
+CRWS.US,D,20160425,000000,5.8726,5.92925,5.87193,5.92301,6363.3485004426,0
+CRWS.US,D,20160426,000000,5.96449,6.00597,5.95498,5.95498,9931.4061047826,0
+CRWS.US,D,20160427,000000,5.95508,5.95508,5.85253,5.88537,9018.0416800872,0
+CRWS.US,D,20160428,000000,5.87193,5.87193,5.81565,5.84619,7425.642358127,0
+CRWS.US,D,20160429,000000,5.87193,5.8846,5.84619,5.87327,4592.8587376353,0
+CRWS.US,D,20160502,000000,5.91657,5.91657,5.82372,5.84619,3957.5653521574,0
+CRWS.US,D,20160503,000000,5.79751,5.83333,5.76957,5.82699,25375.284159295,0
+CRWS.US,D,20160504,000000,5.85244,5.95508,5.76313,5.94864,23075.730396777,0
+CRWS.US,D,20160505,000000,5.91657,5.99329,5.8846,5.88949,2204.7804869782,0
+CRWS.US,D,20160506,000000,5.85244,5.99319,5.85244,5.97419,7606.8571926732,0
+CRWS.US,D,20160509,000000,5.93559,5.99329,5.8653,5.92925,28196.611669556,0
+CRWS.US,D,20160510,000000,5.96121,6.06377,5.86069,6.06377,31459.520155953,0
+CRWS.US,D,20160511,000000,5.76313,6.06377,5.7568,6.04447,5334.3815088817,0
+CRWS.US,D,20160512,000000,6.04466,6.05724,5.94864,5.94864,8860.7805305673,0
+CRWS.US,D,20160513,000000,5.91954,6.03822,5.81421,5.94211,12601.721252922,0
+CRWS.US,D,20160516,000000,6.0125,6.0125,5.87721,5.93559,8391.0800111401,0
+CRWS.US,D,20160517,000000,5.78858,5.99329,5.7568,5.89103,4941.749367365,0
+CRWS.US,D,20160518,000000,5.80894,5.92569,5.80894,5.92301,3916.9482340695,0
+CRWS.US,D,20160519,000000,5.92925,6.0508,5.8653,5.98032,10196.979569204,0
+CRWS.US,D,20160520,000000,6.06367,6.06367,5.85905,5.90371,14929.394558731,0
+CRWS.US,D,20160523,000000,5.91657,5.96121,5.79521,5.87193,27260.335024401,0
+CRWS.US,D,20160524,000000,5.92301,5.94211,5.7568,5.92301,15792.768684241,0
+CRWS.US,D,20160525,000000,5.83343,5.86856,5.80346,5.83343,5723.8892566993,0
+CRWS.US,D,20160526,000000,5.92925,5.92925,5.92915,5.92915,400.96385804754,0
+CRWS.US,D,20160527,000000,5.98705,6.09575,5.98705,6.09575,56117.235229026,0
+CRWS.US,D,20160531,000000,6.0508,6.10851,5.98705,6.02536,17906.941753945,0
+CRWS.US,D,20160601,000000,6.06377,6.10851,6.05397,6.08278,12561.104134834,0
+CRWS.US,D,20160602,000000,6.10208,6.10208,6.03102,6.0701,10977.036529405,0
+CRWS.US,D,20160603,000000,6.08912,6.14058,6.07635,6.13385,93723.479255619,0
+CRWS.US,D,20160606,000000,6.14058,6.14058,6.13385,6.14058,27510.286520327,0
+CRWS.US,D,20160607,000000,6.13385,6.14058,6.13271,6.13385,14211.825472511,0
+CRWS.US,D,20160608,000000,6.14058,6.14058,6.12752,6.13847,15505.324463926,0
+CRWS.US,D,20160609,000000,6.14058,6.17265,6.12944,6.14058,30913.792723182,0
+CRWS.US,D,20160610,000000,6.15325,6.15325,6.09709,6.10208,8683.7315542866,0
+CRWS.US,D,20160613,000000,5.8846,6.17198,5.8846,6.12752,6332.104563452,0
+CRWS.US,D,20160614,000000,6.16623,6.16623,5.97744,6.06377,12615.260292284,0
+CRWS.US,D,20160615,000000,6.11524,6.1281,5.99406,6.1281,32287.484486207,0
+CRWS.US,D,20160616,000000,6.1281,6.1281,6.01076,6.06377,1462.2162511655,0
+CRWS.US,D,20160617,000000,6.01048,6.21144,5.99895,6.21144,31108.54659709,0
+CRWS.US,D,20160620,000000,6.2248,6.23132,6.10247,6.1281,16054.176290397,0
+CRWS.US,D,20160621,000000,6.09872,6.33464,6.09872,6.32148,15843.800447992,0
+CRWS.US,D,20160622,000000,6.29248,6.29248,5.99895,6.28912,5659.3184535852,0
+CRWS.US,D,20160623,000000,6.16948,6.32791,6.08297,6.26377,10146.989270018,0
+CRWS.US,D,20160624,000000,6.13462,6.32791,6.10756,6.2704,21459.377389791,0
+CRWS.US,D,20160627,000000,6.18639,6.18639,6.14116,6.15402,6525.8169727944,0
+CRWS.US,D,20160628,000000,6.25926,6.26377,6.24419,6.24419,4340.824312577,0
+CRWS.US,D,20160629,000000,6.26377,6.29248,5.77322,5.96064,68051.377694914,0
+CRWS.US,D,20160630,000000,5.89583,6.18639,5.89583,6.10247,17017.531014277,0
+CRWS.US,D,20160701,000000,6.10247,6.31524,6.10247,6.30862,19295.2140209,0
+CRWS.US,D,20160705,000000,6.32148,6.32148,6.08949,6.2704,17490.355927403,0
+CRWS.US,D,20160706,000000,6.2053,6.25724,6.19944,6.25072,15412.634117521,0
+CRWS.US,D,20160707,000000,6.23209,6.25072,6.19292,6.25072,9961.6085772069,0
+CRWS.US,D,20160708,000000,6.25724,6.25724,6.18639,6.24419,30085.828392928,0
+CRWS.US,D,20160711,000000,6.25724,6.33464,6.18639,6.33464,23345.469719464,0
+CRWS.US,D,20160712,000000,6.35422,6.41847,6.35422,6.41194,12045.579174488,0
+CRWS.US,D,20160713,000000,6.3862,6.3862,6.27674,6.3862,15188.719235753,0
+CRWS.US,D,20160714,000000,6.37947,6.45043,6.25926,6.45043,7645.3913816284,0
+CRWS.US,D,20160715,000000,6.41194,6.48922,6.41194,6.48289,23557.928491,0
+CRWS.US,D,20160718,000000,6.4633,6.57277,6.19292,6.52581,42490.712842809,0
+CRWS.US,D,20160719,000000,6.50239,6.56701,6.48922,6.54732,15905.246857407,0
+CRWS.US,D,20160720,000000,6.52581,6.53427,6.44458,6.48289,27527.991417954,0
+CRWS.US,D,20160721,000000,6.44458,6.45043,6.39896,6.39896,2174.5780145539,0
+CRWS.US,D,20160722,000000,6.44458,6.45043,6.39244,6.42508,9806.4303568197,0
+CRWS.US,D,20160725,000000,6.05897,6.55577,5.916,6.47637,31997.957336759,0
+CRWS.US,D,20160726,000000,6.45687,6.45687,6.37947,6.44458,6575.8072719795,0
+CRWS.US,D,20160727,000000,6.42508,6.50239,6.42508,6.49595,13407.814827283,0
+CRWS.US,D,20160728,000000,6.49595,6.49595,6.47637,6.47637,2946.3032582246,0
+CRWS.US,D,20160729,000000,6.47637,6.55356,6.47108,6.5285,2657.8175733437,0
+CRWS.US,D,20160801,000000,6.31524,6.56076,6.31524,6.56076,10516.709191075,0
+CRWS.US,D,20160802,000000,6.56076,6.56076,6.45102,6.51544,8618.119286606,0
+CRWS.US,D,20160803,000000,6.52773,6.5285,6.48922,6.48922,2846.3226598543,0
+CRWS.US,D,20160804,000000,6.54079,6.54079,6.45043,6.50901,5901.9796975464,0
+CRWS.US,D,20160805,000000,6.50901,6.5285,6.50239,6.50239,1706.9604242595,0
+CRWS.US,D,20160808,000000,6.51544,6.5285,6.37361,6.4633,10486.506718651,0
+CRWS.US,D,20160809,000000,6.51544,6.5285,6.41847,6.5285,20946.976823142,0
+CRWS.US,D,20160810,000000,6.39896,6.5285,6.39896,6.50239,10710.421600418,0
+CRWS.US,D,20160811,000000,6.48922,6.48922,6.47637,6.47952,4960.4957295594,0
+CRWS.US,D,20160812,000000,6.50901,6.5285,6.37294,6.44458,7984.9088302609,0
+CRWS.US,D,20160815,000000,6.41847,6.45043,6.39896,6.40549,16035.429928203,0
+CRWS.US,D,20160816,000000,6.3862,6.43786,6.36795,6.39896,8945.1391604422,0
+CRWS.US,D,20160817,000000,6.44141,6.44458,6.37294,6.37947,8257.7725466464,0
+CRWS.US,D,20160818,000000,6.43786,6.43786,6.34107,6.35422,19955.50255597,0
+CRWS.US,D,20160819,000000,6.35422,6.3862,6.33464,6.37294,12392.386875084,0
+CRWS.US,D,20160822,000000,6.40549,6.44458,6.37555,6.41194,5424.9889261548,0
+CRWS.US,D,20160823,000000,6.45043,6.52187,6.40549,6.43171,8316.0945623625,0
+CRWS.US,D,20160824,000000,6.45043,6.55356,6.42508,6.43786,9294.0297901719,0
+CRWS.US,D,20160825,000000,6.44458,6.45043,6.30939,6.44458,8071.3503892685,0
+CRWS.US,D,20160826,000000,6.4633,6.47637,6.43786,6.46993,24418.178222812,0
+CRWS.US,D,20160829,000000,6.47637,6.47637,6.41847,6.44179,9587.7227978846,0
+CRWS.US,D,20160830,000000,6.46993,6.46993,6.41194,6.43382,8676.4413023221,0
+CRWS.US,D,20160831,000000,6.45043,6.46993,6.45043,6.46993,5113.591020814,0
+CRWS.US,D,20160901,000000,6.45043,6.52773,6.45043,6.45687,7593.3181533105,0
+CRWS.US,D,20160902,000000,6.49595,6.55356,6.45043,6.55356,2480.7685970629,0
+CRWS.US,D,20160906,000000,6.51544,6.54079,6.42508,6.45687,5423.9474615885,0
+CRWS.US,D,20160907,000000,6.54079,6.56076,6.45043,6.45687,14547.177062878,0
+CRWS.US,D,20160908,000000,6.45043,6.50901,6.43786,6.48922,12521.528481313,0
+CRWS.US,D,20160909,000000,6.53427,6.54732,6.48922,6.54079,11780.005710067,0
+CRWS.US,D,20160912,000000,6.51544,6.55356,6.45043,6.46993,19954.461091404,0
+CRWS.US,D,20160913,000000,6.53427,6.53427,6.47252,6.48922,6258.1605792406,0
+CRWS.US,D,20160914,000000,6.42441,6.47637,6.42441,6.47637,1378.8990858569,0
+CRWS.US,D,20160915,000000,6.50239,6.50239,6.24506,6.32676,39476.714387772,0
+CRWS.US,D,20160916,000000,6.30881,6.36978,6.26819,6.32676,11546.717647203,0
+CRWS.US,D,20160919,000000,6.28125,6.28125,6.28125,6.28125,467.61759029439,0
+CRWS.US,D,20160920,000000,6.32676,6.32676,6.27338,6.2921,8655.6120109949,0
+CRWS.US,D,20160921,000000,6.32676,6.32676,6.21693,6.32033,4617.8538872279,0
+CRWS.US,D,20160922,000000,6.29431,6.43737,6.29431,6.32033,7435.0155392242,0
+CRWS.US,D,20160923,000000,6.3138,6.3789,6.17823,6.32676,6567.4755554487,0
+CRWS.US,D,20160926,000000,6.21,6.35932,6.21,6.35932,5896.7723747146,0
+CRWS.US,D,20160927,000000,6.33608,6.35932,6.3141,6.3141,2815.0787228635,0
+CRWS.US,D,20160928,000000,6.33338,6.44372,6.33338,6.34635,4029.4264072361,0
+CRWS.US,D,20160929,000000,6.45687,6.61886,6.45687,6.58544,14209.742543378,0
+CRWS.US,D,20160930,000000,6.61886,6.63211,6.59984,6.63211,2535.9662190798,0
+CRWS.US,D,20161003,000000,6.57354,6.63211,6.40482,6.53052,13761.912779844,0
+CRWS.US,D,20161004,000000,6.53503,6.63211,6.50239,6.60321,15669.875865412,0
+CRWS.US,D,20161005,000000,6.63921,6.63921,6.50239,6.50901,6365.4314295754,0
+CRWS.US,D,20161006,000000,6.5285,6.63211,6.51544,6.63211,13408.85629185,0
+CRWS.US,D,20161007,000000,6.64545,6.64545,6.56739,6.61886,10626.062970542,0
+CRWS.US,D,20161010,000000,6.63211,6.63211,6.51544,6.51544,12900.621583467,0
+CRWS.US,D,20161011,000000,6.49614,6.60676,6.45687,6.60676,8813.9146250812,0
+CRWS.US,D,20161012,000000,6.63211,6.63211,6.60214,6.61886,1914.2118729646,0
+CRWS.US,D,20161013,000000,6.57719,6.61319,6.57719,6.61319,3720.111431028,0
+CRWS.US,D,20161014,000000,6.5937,6.63211,6.5937,6.63211,6314.3996658239,0
+CRWS.US,D,20161017,000000,6.54127,6.62567,6.53858,6.5937,10301.126025839,0
+CRWS.US,D,20161018,000000,6.63921,6.65246,6.58054,6.64545,13766.07863811,0
+CRWS.US,D,20161019,000000,6.65246,6.65246,6.60944,6.65246,1248.7160150623,0
+CRWS.US,D,20161020,000000,6.63211,6.65246,6.63211,6.64545,6507.0706105999,0
+CRWS.US,D,20161021,000000,6.59235,6.6586,6.59235,6.6586,3703.4479979663,0
+CRWS.US,D,20161024,000000,6.6586,6.6586,6.5937,6.61011,8131.7553341173,0
+CRWS.US,D,20161025,000000,6.59984,6.63211,6.41135,6.44372,43381.165047044,0
+CRWS.US,D,20161026,000000,6.38553,6.41135,6.37237,6.37237,21939.492554881,0
+CRWS.US,D,20161027,000000,6.40482,6.41126,6.32033,6.33042,6211.2946737545,0
+CRWS.US,D,20161028,000000,6.27482,6.32033,6.05359,6.25533,27255.127701569,0
+CRWS.US,D,20161031,000000,6.34002,6.34002,6.24245,6.27482,4280.4193677282,0
+CRWS.US,D,20161101,000000,6.24245,6.30737,6.17746,6.27482,10830.190025549,0
+CRWS.US,D,20161102,000000,6.27482,6.27482,6.17746,6.239,15706.327125234,0
+CRWS.US,D,20161103,000000,6.27482,6.27482,6.18024,6.24245,8931.6001210795,0
+CRWS.US,D,20161104,000000,6.26819,6.27482,6.18389,6.20991,14965.845818553,0
+CRWS.US,D,20161107,000000,6.17746,6.27482,6.17746,6.24245,7394.3984211363,0
+CRWS.US,D,20161108,000000,6.24245,6.27482,6.20991,6.20991,5305.2205010237,0
+CRWS.US,D,20161109,000000,6.11245,6.24245,5.98225,6.11245,26973.932268652,0
+CRWS.US,D,20161110,000000,6.17746,6.27482,6.14461,6.27482,39857.890419057,0
+CRWS.US,D,20161111,000000,6.27482,6.46993,6.24245,6.40482,5880.1089416529,0
+CRWS.US,D,20161114,000000,6.46993,6.46993,6.31504,6.40482,4680.3417612094,0
+CRWS.US,D,20161115,000000,6.46993,6.46993,6.32494,6.37344,10928.087694786,0
+CRWS.US,D,20161116,000000,6.27482,6.27482,6.01471,6.12906,39513.165647594,0
+CRWS.US,D,20161117,000000,6.0799,6.0799,5.39682,5.68949,249740.07861876,0
+CRWS.US,D,20161118,000000,5.68949,5.72204,5.55958,5.62428,53790.603387784,0
+CRWS.US,D,20161121,000000,5.52703,5.57158,4.97424,5.202,110418.15625432,0
+CRWS.US,D,20161122,000000,5.16926,5.19854,4.87688,4.97424,192897.98405155,0
+CRWS.US,D,20161123,000000,5.0066,5.202,5.0066,5.202,80539.579310104,0
+CRWS.US,D,20161125,000000,5.202,5.39384,5.202,5.33202,62712.830327767,0
+CRWS.US,D,20161128,000000,5.36447,5.3852,5.03934,5.10455,87382.00151107,0
+CRWS.US,D,20161129,000000,5.10455,5.29937,5.10455,5.202,98459.018638846,0
+CRWS.US,D,20161130,000000,5.267,5.33202,5.10455,5.13681,61594.297383499,0
+CRWS.US,D,20161201,000000,5.29937,5.39682,4.99067,5.0066,95680.391175805,0
+CRWS.US,D,20161202,000000,5.0066,5.23475,5.0066,5.16926,87793.380014782,0
+CRWS.US,D,20161205,000000,5.16926,5.267,4.94188,5.202,48227.099674305,0
+CRWS.US,D,20161206,000000,5.202,5.23475,5.0718,5.13681,70447.787662102,0
+CRWS.US,D,20161207,000000,5.16926,5.267,5.10455,5.16926,46761.759029439,0
+CRWS.US,D,20161208,000000,5.23475,5.68949,5.21813,5.46211,157966.22103137,0
+CRWS.US,D,20161209,000000,5.55958,5.55958,5.267,5.39682,37634.363569886,0
+CRWS.US,D,20161212,000000,5.42937,5.46211,5.23475,5.33202,39238.219002075,0
+CRWS.US,D,20161213,000000,5.42937,5.55958,5.37003,5.49121,224572.04590818,0
+CRWS.US,D,20161214,000000,5.54988,5.54988,5.30829,5.37742,64255.239350542,0
+CRWS.US,D,20161215,000000,5.34286,5.5155,5.26182,5.34286,37228.192389005,0
+CRWS.US,D,20161216,000000,5.1708,5.30829,4.96407,5.23974,157388.20819704,0
+CRWS.US,D,20161219,000000,5.30829,5.5155,5.1708,5.23974,48333.329060073,0
+CRWS.US,D,20161220,000000,5.13604,5.2742,5.13604,5.23974,47818.845564293,0
+CRWS.US,D,20161221,000000,5.2742,5.30829,5.20873,5.30829,12098.693867372,0
+CRWS.US,D,20161222,000000,5.34286,5.34286,5.23974,5.30829,15116.858180676,0
+CRWS.US,D,20161223,000000,5.30829,5.30829,5.23974,5.30829,10816.650986186,0
+CRWS.US,D,20161227,000000,5.23974,5.41181,5.13604,5.34286,32537.435982133,0
+CRWS.US,D,20161228,000000,5.30829,5.44656,5.30829,5.39471,45816.109203187,0
+CRWS.US,D,20161229,000000,5.34286,5.37742,5.24656,5.30829,66440.23201076,0
+CRWS.US,D,20161230,000000,5.23974,5.37742,5.23974,5.34286,19997.161138625,0
+CRWS.US,D,20170103,000000,5.44656,5.5155,5.2742,5.41181,55767.303134731,0
+CRWS.US,D,20170104,000000,5.41181,5.44656,5.30829,5.37742,66049.682798375,0
+CRWS.US,D,20170105,000000,5.43955,5.54988,5.37675,5.54988,83855.602489385,0
+CRWS.US,D,20170106,000000,5.44656,5.44656,5.10157,5.2742,218910.64452546,0
+CRWS.US,D,20170109,000000,5.30829,5.44656,5.17406,5.30829,34827.616563552,0
+CRWS.US,D,20170110,000000,5.34286,5.41181,5.30829,5.37742,13968.122763983,0
+CRWS.US,D,20170111,000000,5.41181,5.41181,5.34286,5.34286,35678.493114266,0
+CRWS.US,D,20170112,000000,5.30829,5.41181,5.2742,5.34286,43161.416023542,0
+CRWS.US,D,20170113,000000,5.34286,5.41181,5.34286,5.41181,52859.534065462,0
+CRWS.US,D,20170117,000000,5.34286,5.37742,5.30829,5.34286,20503.312917875,0
+CRWS.US,D,20170118,000000,5.34286,5.37742,5.23283,5.2742,24420.261151945,0
+CRWS.US,D,20170119,000000,5.2742,5.37742,5.23656,5.34286,57260.763322887,0
+CRWS.US,D,20170120,000000,5.37742,5.37742,5.34286,5.37742,24329.653734671,0
+CRWS.US,D,20170123,000000,5.34286,5.37742,5.20508,5.23974,183421.69796228,0
+CRWS.US,D,20170124,000000,5.23974,5.37742,5.23974,5.30829,52728.3095301,0
+CRWS.US,D,20170125,000000,5.34286,5.40979,5.34286,5.34286,25218.023009774,0
+CRWS.US,D,20170126,000000,5.34286,5.37742,5.28102,5.37742,20124.219815721,0
+CRWS.US,D,20170127,000000,5.34286,5.37742,5.2742,5.2742,11358.212560692,0
+CRWS.US,D,20170130,000000,5.23974,5.2742,5.1708,5.20508,35268.156075121,0
+CRWS.US,D,20170131,000000,5.23974,5.34286,5.238,5.2913,25654.396663077,0
+CRWS.US,D,20170201,000000,5.2742,5.30829,5.10157,5.1708,49801.794098637,0
+CRWS.US,D,20170202,000000,5.13604,5.15351,5.10157,5.11895,29695.279180543,0
+CRWS.US,D,20170203,000000,5.10157,5.20508,5.06728,5.1708,41394.050654435,0
+CRWS.US,D,20170206,000000,5.1708,5.2742,5.03282,5.06728,87476.774786608,0
+CRWS.US,D,20170207,000000,5.00535,5.20508,4.86046,5.13604,122683.48445232,0
+CRWS.US,D,20170208,000000,5.06728,5.20508,4.9296,5.06728,56310.947638369,0
+CRWS.US,D,20170209,000000,4.99815,5.20508,4.96407,5.13604,67743.104183272,0
+CRWS.US,D,20170210,000000,5.20508,5.20508,5.10157,5.20508,41752.314465262,0
+CRWS.US,D,20170213,000000,5.13604,5.1708,4.96407,4.99815,98762.084827656,0
+CRWS.US,D,20170214,000000,5.06643,5.0937,4.96407,4.99815,18537.027816593,0
+CRWS.US,D,20170215,000000,5.13604,5.30829,5.06728,5.1708,267004.43673526,0
+CRWS.US,D,20170216,000000,5.1708,5.1708,4.96407,5.03282,60587.201147832,0
+CRWS.US,D,20170217,000000,4.99815,5.08966,4.96407,4.99815,46367.04395879,0
+CRWS.US,D,20170221,000000,5.03282,5.03282,4.99815,5.03282,187441.7511884,0
+CRWS.US,D,20170222,000000,5.03282,5.1708,4.96407,5.1708,77014.221752985,0
+CRWS.US,D,20170223,000000,5.20508,5.30829,5.13604,5.2742,87437.199133087,0
+CRWS.US,D,20170224,000000,5.23974,5.41181,5.20508,5.30829,92720.548878217,0
+CRWS.US,D,20170227,000000,5.34286,5.68786,5.34286,5.54988,133810.49187928,0
+CRWS.US,D,20170228,000000,5.54988,5.68786,5.41181,5.44656,92341.455776064,0
+CRWS.US,D,20170301,000000,5.5155,5.5155,5.23974,5.30829,79397.09268081,0
+CRWS.US,D,20170302,000000,5.2742,5.37742,5.10157,5.30829,99956.644685268,0
+CRWS.US,D,20170303,000000,5.30829,5.34286,5.06728,5.23974,47132.520415063,0
+CRWS.US,D,20170306,000000,5.30829,5.37742,5.06728,5.2742,56693.165134222,0
+CRWS.US,D,20170307,000000,5.30829,5.44656,5.13969,5.30829,61314.143415149,0
+CRWS.US,D,20170308,000000,5.30829,5.34286,5.23974,5.34286,19550.372839657,0
+CRWS.US,D,20170309,000000,5.1708,5.34286,5.1708,5.30829,34834.906815516,0
+CRWS.US,D,20170310,000000,5.37742,5.44656,5.2742,5.41181,31906.308454921,0
+CRWS.US,D,20170313,000000,5.37896,5.49821,5.2742,5.48103,65821.602058343,0
+CRWS.US,D,20170314,000000,5.44656,5.58444,5.2742,5.48103,56318.237890334,0
+CRWS.US,D,20170315,000000,5.50187,5.60624,5.49851,5.53663,20031.529469314,0
+CRWS.US,D,20170316,000000,5.53663,5.64464,5.50187,5.53663,47650.128304542,0
+CRWS.US,D,20170317,000000,5.57128,5.60624,5.50187,5.50187,29005.829637615,0
+CRWS.US,D,20170320,000000,5.53663,5.60624,5.50187,5.50187,21586.436066887,0
+CRWS.US,D,20170321,000000,5.50187,5.57128,5.46683,5.46683,18620.344981901,0
+CRWS.US,D,20170322,000000,5.50187,5.50187,5.36255,5.36255,23410.040522578,0
+CRWS.US,D,20170323,000000,5.36255,5.53663,5.32788,5.53663,17011.282226878,0
+CRWS.US,D,20170324,000000,5.53663,5.641,5.43235,5.641,28162.243338866,0
+CRWS.US,D,20170327,000000,5.7109,5.88489,5.64464,5.81518,116265.97979442,0
+CRWS.US,D,20170328,000000,5.67585,6.05897,5.67585,6.02411,90634.495351804,0
+CRWS.US,D,20170329,000000,6.02411,6.02411,5.67585,5.7109,44127.895141122,0
+CRWS.US,D,20170330,000000,5.78042,5.81518,5.50187,5.74566,50267.328759798,0
+CRWS.US,D,20170331,000000,5.74566,5.82929,5.7109,5.72789,21267.747909581,0
+CRWS.US,D,20170403,000000,5.78042,5.85013,5.60624,5.641,25757.501655147,0
+CRWS.US,D,20170404,000000,5.50187,5.57128,5.43235,5.43235,63880.312106653,0
+CRWS.US,D,20170405,000000,5.50187,5.60624,5.43235,5.43235,15047.08005473,0
+CRWS.US,D,20170406,000000,5.3973,5.57128,5.3973,5.43235,12726.697000885,0
+CRWS.US,D,20170407,000000,5.43235,5.46683,5.36255,5.3973,31136.666140383,0
+CRWS.US,D,20170410,000000,5.3973,5.57128,5.3973,5.3973,58667.781952035,0
+CRWS.US,D,20170411,000000,5.43235,5.57128,5.43235,5.57128,30906.502471217,0
+CRWS.US,D,20170412,000000,5.641,5.67585,5.48555,5.50187,17688.234195011,0
+CRWS.US,D,20170413,000000,5.46683,5.50187,5.3973,5.43235,10977.036529405,0
+CRWS.US,D,20170417,000000,5.3973,5.3973,5.32788,5.36255,64728.064263668,0
+CRWS.US,D,20170418,000000,5.36255,5.36255,5.32788,5.32788,23513.145514647,0
+CRWS.US,D,20170419,000000,5.32788,5.34247,5.22322,5.22322,34691.184705359,0
+CRWS.US,D,20170420,000000,5.22322,5.32788,5.22322,5.25798,26418.831654784,0
+CRWS.US,D,20170421,000000,5.25798,5.57128,5.25798,5.53663,25101.378978341,0
+CRWS.US,D,20170424,000000,5.53663,5.57128,5.36129,5.43235,16811.321030138,0
+CRWS.US,D,20170425,000000,5.3973,5.3973,5.29293,5.32788,20082.561233066,0
+CRWS.US,D,20170426,000000,5.32788,5.3973,5.29293,5.3973,18275.620210437,0
+CRWS.US,D,20170427,000000,5.3973,5.50187,5.28102,5.43235,21493.745720481,0
+CRWS.US,D,20170501,000000,5.3973,5.3973,5.25798,5.27536,23935.980128588,0
+CRWS.US,D,20170502,000000,5.25798,5.36255,5.25798,5.29293,29604.671763271,0
+CRWS.US,D,20170503,000000,5.25798,5.32788,5.25798,5.29293,6328.9801697529,0
+CRWS.US,D,20170504,000000,5.25798,5.32788,5.25798,5.29293,5723.8892566993,0
+CRWS.US,D,20170505,000000,5.29293,5.50187,5.29293,5.46683,22816.405719754,0
+CRWS.US,D,20170508,000000,5.3973,5.53663,5.3973,5.43235,5060.4763279298,0
+CRWS.US,D,20170509,000000,5.43235,5.60624,5.43235,5.53663,25552.333135575,0
+CRWS.US,D,20170510,000000,5.57128,5.57128,5.46683,5.48218,5859.2796503257,0
+CRWS.US,D,20170511,000000,5.53663,5.60624,5.4843,5.53663,15495.951282829,0
+CRWS.US,D,20170512,000000,5.60624,5.60624,5.50187,5.50187,6749.7318545611,0
+CRWS.US,D,20170515,000000,5.50187,5.50187,5.33105,5.43235,23737.060396414,0
+CRWS.US,D,20170516,000000,5.47182,5.53663,5.36255,5.36255,20339.802980957,0
+CRWS.US,D,20170517,000000,5.46683,5.46683,5.25798,5.25798,15005.421472076,0
+CRWS.US,D,20170518,000000,5.29293,5.32788,5.27536,5.27536,6357.0997130446,0
+CRWS.US,D,20170519,000000,5.25798,5.29293,5.25798,5.29293,13823.359189259,0
+CRWS.US,D,20170522,000000,5.25798,5.38021,5.25798,5.36255,29016.244283279,0
+CRWS.US,D,20170523,000000,5.3973,5.39932,5.32788,5.35908,7779.7403106885,0
+CRWS.US,D,20170524,000000,5.36255,5.38587,5.30771,5.36255,10844.770529477,0
+CRWS.US,D,20170525,000000,5.43351,5.46683,5.32788,5.32788,17273.731297601,0
+CRWS.US,D,20170526,000000,5.3973,5.43235,5.32788,5.36255,10504.211616279,0
+CRWS.US,D,20170530,000000,5.3973,5.3973,5.32788,5.32788,12305.945316077,0
+CRWS.US,D,20170531,000000,5.32788,5.32788,5.25798,5.25798,10898.926686929,0
+CRWS.US,D,20170601,000000,5.25798,5.36255,5.25798,5.25798,13869.18363018,0
+CRWS.US,D,20170602,000000,5.25798,5.29293,5.25798,5.29293,9917.8670654199,0
+CRWS.US,D,20170605,000000,5.25798,5.35544,5.25798,5.29293,34180.867067845,0
+CRWS.US,D,20170606,000000,5.32788,5.42391,5.25798,5.25798,9154.47353828,0
+CRWS.US,D,20170607,000000,5.25798,5.43235,5.25798,5.43235,34428.735634637,0
+CRWS.US,D,20170608,000000,5.3973,5.53663,5.36255,5.3973,6903.868610382,0
+CRWS.US,D,20170609,000000,5.44377,5.53663,5.36255,5.46683,19268.135942175,0
+CRWS.US,D,20170612,000000,5.50187,5.57128,5.4794,5.50187,14790.879771405,0
+CRWS.US,D,20170613,000000,5.53106,5.60624,5.46683,5.53663,31803.203462851,0
+CRWS.US,D,20170614,000000,5.24118,5.26931,4.95965,4.99489,227705.81278834,0
+CRWS.US,D,20170615,000000,4.99489,5.08851,4.99489,5.03003,52534.597120757,0
+CRWS.US,D,20170616,000000,4.99489,5.06537,4.99489,5.03003,21040.708634115,0
+CRWS.US,D,20170619,000000,4.99489,5.03003,4.88946,4.95965,45546.3698805,0
+CRWS.US,D,20170620,000000,4.99489,4.99489,4.67832,4.71355,39904.756324544,0
+CRWS.US,D,20170621,000000,4.74879,4.81899,4.64317,4.71355,22147.785468153,0
+CRWS.US,D,20170622,000000,4.67832,4.78393,4.67832,4.74879,9093.0271288649,0
+CRWS.US,D,20170623,000000,4.74879,4.78393,4.71355,4.78393,20887.613342861,0
+CRWS.US,D,20170626,000000,4.81899,4.81899,4.71355,4.74879,20703.274114616,0
+CRWS.US,D,20170627,000000,4.78393,4.81899,4.70558,4.71355,11216.573379667,0
+CRWS.US,D,20170628,000000,4.70645,4.81899,4.67832,4.74879,46033.775297555,0
+CRWS.US,D,20170629,000000,4.74879,4.82397,4.67832,4.71355,32945.690092144,0
+CRWS.US,D,20170630,000000,4.71355,4.88946,4.64317,4.88946,54474.845607882,0
+CRWS.US,D,20170703,000000,4.88946,5.03003,4.88946,5.03003,14135.798559167,0
+CRWS.US,D,20170705,000000,4.95965,4.99489,4.85423,4.88946,8965.9684517694,0
+CRWS.US,D,20170706,000000,4.92461,4.92461,4.64317,4.67832,17602.834100569,0
+CRWS.US,D,20170707,000000,4.71355,4.71355,4.54801,4.64317,18337.066619852,0
+CRWS.US,D,20170710,000000,4.62724,4.67832,4.55523,4.57279,47289.781564583,0
+CRWS.US,D,20170711,000000,4.57279,4.57279,4.43202,4.43202,43597.789676846,0
+CRWS.US,D,20170712,000000,4.36165,4.50241,4.25622,4.25622,99675.449252351,0
+CRWS.US,D,20170713,000000,4.15079,4.21896,4.04507,4.08041,81299.848443544,0
+CRWS.US,D,20170714,000000,4.04507,4.08041,3.79879,3.83393,201769.17922779,0
+CRWS.US,D,20170717,000000,4.04507,4.15079,3.97488,4.04507,152988.02040418,0
+CRWS.US,D,20170718,000000,4.08041,4.08041,4.01003,4.04507,28159.118945167,0
+CRWS.US,D,20170719,000000,4.04507,4.04507,4.01003,4.01003,23553.762632735,0
+CRWS.US,D,20170720,000000,4.01003,4.22098,4.01003,4.08041,43032.274417314,0
+CRWS.US,D,20170721,000000,4.11545,4.43462,4.01003,4.04507,46262.897502154,0
+CRWS.US,D,20170724,000000,3.97488,4.05948,3.90431,3.93965,32005.247588724,0
+CRWS.US,D,20170725,000000,3.97488,4.11545,3.97488,3.97488,34584.955319591,0
+CRWS.US,D,20170726,000000,4.01003,4.04507,3.93965,4.01003,27995.609008248,0
+CRWS.US,D,20170727,000000,3.97488,3.97488,3.90431,3.90431,26048.07026916,0
+CRWS.US,D,20170728,000000,3.93965,4.04507,3.90431,3.93965,35563.932011967,0
+CRWS.US,D,20170731,000000,3.97488,3.97488,3.79879,3.79879,52847.036490665,0
+CRWS.US,D,20170801,000000,3.86917,4.08041,3.79879,4.01003,43349.921110053,0
+CRWS.US,D,20170802,000000,3.97488,4.02645,3.90431,3.90431,33639.305493339,0
+CRWS.US,D,20170803,000000,3.93965,3.93965,3.86917,3.90431,12830.843457521,0
+CRWS.US,D,20170804,000000,3.90806,3.93965,3.90431,3.90431,21667.670303063,0
+CRWS.US,D,20170807,000000,4.18603,4.18603,3.90431,3.93965,50019.460193005,0
+CRWS.US,D,20170808,000000,3.97488,4.01003,3.86917,3.86917,30520.119117099,0
+CRWS.US,D,20170809,000000,3.86917,3.93965,3.86917,3.86917,29248.490881576,0
+CRWS.US,D,20170810,000000,3.86917,3.99245,3.86917,3.93965,46952.347045082,0
+CRWS.US,D,20170811,000000,4.01003,4.25622,3.93965,3.93965,136550.58515336,0
+CRWS.US,D,20170814,000000,3.97488,4.18603,3.97488,4.18603,25078.466757882,0
+CRWS.US,D,20170815,000000,4.22098,4.71355,4.22098,4.53746,67553.557632195,0
+CRWS.US,D,20170816,000000,4.57279,4.67016,4.44355,4.46736,21932.202302917,0
+CRWS.US,D,20170817,000000,4.43577,4.50241,4.22098,4.36165,16697.801392406,0
+CRWS.US,D,20170818,000000,4.39688,4.53746,4.35791,4.43202,12297.613599547,0
+CRWS.US,D,20170821,000000,4.43202,4.43202,4.36165,4.39688,13650.476071245,0
+CRWS.US,D,20170822,000000,4.43202,4.43202,4.36165,4.39688,11068.685411244,0
+CRWS.US,D,20170823,000000,4.36165,4.39688,4.36165,4.36165,11873.737521038,0
+CRWS.US,D,20170824,000000,4.36165,4.43472,4.36165,4.43202,26217.828993477,0
+CRWS.US,D,20170825,000000,4.46736,4.60794,4.44538,4.60794,14648.199125815,0
+CRWS.US,D,20170828,000000,4.64317,4.67832,4.57279,4.60794,23297.562349411,0
+CRWS.US,D,20170829,000000,4.60794,4.67832,4.57279,4.67832,27148.8983158,0
+CRWS.US,D,20170830,000000,4.67832,4.67832,4.60794,4.64317,24912.873891831,0
+CRWS.US,D,20170831,000000,4.64317,4.78393,4.64317,4.67832,20057.566083474,0
+CRWS.US,D,20170901,000000,4.57971,4.71355,4.51662,4.60794,4407.4780448238,0
+CRWS.US,D,20170905,000000,4.60794,4.64317,4.57279,4.64317,24547.31982904,0
+CRWS.US,D,20170906,000000,4.64317,4.71355,4.57279,4.67832,33805.939823955,0
+CRWS.US,D,20170907,000000,4.64317,4.74879,4.57279,4.57279,15950.029833761,0
+CRWS.US,D,20170908,000000,4.57279,4.67832,4.57279,4.64317,31171.034471072,0
+CRWS.US,D,20170911,000000,4.64317,4.64317,4.60794,4.60794,10191.772246371,0
+CRWS.US,D,20170912,000000,4.60794,4.67832,4.60794,4.67832,19910.719579618,0
+CRWS.US,D,20170913,000000,4.67832,4.71355,4.64317,4.64317,26834.376016761,0
+CRWS.US,D,20170914,000000,4.66467,4.76262,4.66467,4.70011,35091.10709884,0
+CRWS.US,D,20170915,000000,4.77145,4.77145,4.62886,4.66467,41553.394733087,0
+CRWS.US,D,20170918,000000,4.66467,4.66467,4.55762,4.59334,39758.951285254,0
+CRWS.US,D,20170919,000000,4.59334,4.62886,4.55762,4.59334,41781.475473119,0
+CRWS.US,D,20170920,000000,4.59334,4.59334,4.59334,4.59334,221.83195263409,0
+CRWS.US,D,20170921,000000,4.59334,4.59334,4.52219,4.59334,30519.077652532,0
+CRWS.US,D,20170922,000000,4.59334,4.59334,4.59334,4.59334,12376.764906589,0
+CRWS.US,D,20170925,000000,4.55762,4.61109,4.45094,4.45094,28562.165732348,0
+CRWS.US,D,20170926,000000,4.52219,4.62886,4.45094,4.62886,13614.024811422,0
+CRWS.US,D,20170927,000000,4.57404,4.66467,4.55762,4.66467,3099.3985494791,0
+CRWS.US,D,20170928,000000,4.58614,4.59334,4.55762,4.59334,3785.7236987086,0
+CRWS.US,D,20170929,000000,4.55762,4.70011,4.54687,4.62886,19321.250635059,0
+CRWS.US,D,20171002,000000,4.59334,4.62886,4.52219,4.55762,10881.2217893,0
+CRWS.US,D,20171003,000000,4.59334,4.62886,4.58202,4.62886,10633.353222507,0
+CRWS.US,D,20171004,000000,4.62886,4.66467,4.61109,4.66467,28468.433921375,0
+CRWS.US,D,20171005,000000,4.62886,4.66036,4.58959,4.59334,25988.706788877,0
+CRWS.US,D,20171006,000000,4.62886,4.66467,4.62886,4.66467,13349.492811567,0
+CRWS.US,D,20171009,000000,4.62886,4.66467,4.62886,4.64682,7499.5863423384,0
+CRWS.US,D,20171010,000000,4.66467,4.73573,4.63751,4.70011,17254.984935407,0
+CRWS.US,D,20171011,000000,4.6931,4.6931,4.59334,4.59334,10917.673049122,0
+CRWS.US,D,20171012,000000,4.59334,4.60958,4.52219,4.52219,4487.6708164333,0
+CRWS.US,D,20171013,000000,4.49031,4.66467,4.48656,4.62886,12265.328197989,0
+CRWS.US,D,20171016,000000,4.62886,4.66467,4.45094,4.48656,17995.466242087,0
+CRWS.US,D,20171017,000000,4.51605,4.51605,4.48656,4.48656,859.20826724471,0
+CRWS.US,D,20171018,000000,4.61273,4.61273,4.52219,4.59334,7785.9890980867,0
+CRWS.US,D,20171019,000000,4.55762,4.62886,4.45796,4.55762,29666.118172687,0
+CRWS.US,D,20171020,000000,4.55762,4.70011,4.55762,4.70011,10799.987553124,0
+CRWS.US,D,20171023,000000,4.68226,4.68226,4.48656,4.48656,20846.996224773,0
+CRWS.US,D,20171024,000000,4.52219,4.52219,4.48656,4.52219,5893.6479810155,0
+CRWS.US,D,20171025,000000,4.48656,4.60813,4.48656,4.48656,5918.6431306081,0
+CRWS.US,D,20171026,000000,4.52219,4.52219,4.23721,4.2905,32310.396706667,0
+CRWS.US,D,20171027,000000,4.41532,4.41532,4.33486,4.41532,15506.365928493,0
+CRWS.US,D,20171030,000000,4.45143,4.52219,4.3797,4.3797,12009.127914665,0
+CRWS.US,D,20171031,000000,4.41532,4.41532,4.23721,4.3263,22104.043956366,0
+CRWS.US,D,20171101,000000,4.36751,4.45094,4.34398,4.34398,9082.6124832014,0
+CRWS.US,D,20171102,000000,4.34398,4.42186,4.27302,4.34398,7287.1275708015,0
+CRWS.US,D,20171103,000000,4.37615,4.37615,4.30845,4.34398,5522.8865953924,0
+CRWS.US,D,20171106,000000,4.34398,4.48656,4.34398,4.3797,4657.4295407495,0
+CRWS.US,D,20171107,000000,4.4352,4.4352,4.20187,4.26562,19423.314162563,0
+CRWS.US,D,20171108,000000,4.27302,4.34398,4.13043,4.23721,16436.393786249,0
+CRWS.US,D,20171109,000000,4.20187,4.30845,4.13043,4.30845,23287.147703748,0
+CRWS.US,D,20171110,000000,4.34398,4.38306,4.27993,4.30845,32107.311116227,0
+CRWS.US,D,20171113,000000,4.27302,4.27648,4.20187,4.23721,35987.808090475,0
+CRWS.US,D,20171114,000000,4.23721,4.27302,4.13043,4.20187,19886.765894591,0
+CRWS.US,D,20171115,000000,4.13043,4.18027,4.06649,4.09481,32447.870029426,0
+CRWS.US,D,20171116,000000,4.09481,4.23721,4.02731,4.13043,32469.74078532,0
+CRWS.US,D,20171117,000000,4.09481,4.27302,4.09481,4.23721,17716.353738302,0
+CRWS.US,D,20171120,000000,4.23721,4.30845,4.21579,4.23721,10242.804010123,0
+CRWS.US,D,20171121,000000,4.30845,4.31037,4.23721,4.30845,8151.543160878,0
+CRWS.US,D,20171122,000000,4.20187,4.32842,4.20187,4.30845,6590.3877759085,0
+CRWS.US,D,20171124,000000,4.30845,4.34398,4.30845,4.34398,5620.7842646299,0
+CRWS.US,D,20171127,000000,4.34398,4.50443,4.32248,4.49012,17957.973517697,0
+CRWS.US,D,20171128,000000,4.55762,4.70011,4.55762,4.66467,24027.629010427,0
+CRWS.US,D,20171129,000000,4.59334,4.59996,4.55762,4.55762,11825.830150987,0
+CRWS.US,D,20171130,000000,4.52219,4.70011,4.52219,4.59334,14646.116196682,0
+CRWS.US,D,20171201,000000,4.55762,4.66467,4.48656,4.62886,19835.73413084,0
+CRWS.US,D,20171204,000000,4.70011,4.70011,4.52219,4.55762,7942.2087830402,0
+CRWS.US,D,20171205,000000,4.52219,4.58969,4.48656,4.52219,10885.387647565,0
+CRWS.US,D,20171206,000000,4.48656,4.52219,4.41532,4.48656,21262.54058675,0
+CRWS.US,D,20171207,000000,4.43529,4.55762,4.3797,4.46862,13279.714685621,0
+CRWS.US,D,20171208,000000,4.55762,4.55762,4.52219,4.55416,5172.9545010963,0
+CRWS.US,D,20171211,000000,4.62886,4.62886,4.52219,4.55762,22007.187751694,0
+CRWS.US,D,20171212,000000,4.52219,4.73573,4.52219,4.59334,41687.743662147,0
+CRWS.US,D,20171213,000000,4.59334,4.7678,4.59334,4.72844,22557.081042731,0
+CRWS.US,D,20171214,000000,4.63136,4.669,4.62118,4.65307,8896.1903258234,0
+CRWS.US,D,20171215,000000,4.64932,4.72162,4.5774,4.5774,30282.665195969,0
+CRWS.US,D,20171218,000000,4.6133,4.75772,4.6133,4.68552,9624.1740577071,0
+CRWS.US,D,20171219,000000,4.64932,4.79354,4.64932,4.72143,24096.365671807,0
+CRWS.US,D,20171220,000000,4.75772,4.75772,4.68552,4.68552,21011.547626258,0
+CRWS.US,D,20171221,000000,4.72143,4.78989,4.5774,4.72143,14655.489377779,0
+CRWS.US,D,20171222,000000,4.68552,4.70491,4.54734,4.64932,36795.984593967,0
+CRWS.US,D,20171226,000000,4.68532,4.72143,4.68437,4.72143,3649.2918405157,0
+CRWS.US,D,20171227,000000,4.68552,4.79354,4.68552,4.75772,13784.825000304,0
+CRWS.US,D,20171228,000000,4.72143,4.72143,4.6133,4.6133,27812.31124457,0
+CRWS.US,D,20171229,000000,4.5774,4.77606,4.5774,4.64932,16827.9844632,0
+CRWS.US,D,20180102,000000,4.68552,4.82945,4.68552,4.75772,15251.207109735,0
+CRWS.US,D,20180103,000000,4.82945,5.15399,4.7971,5.15399,154905.35667084,0
+CRWS.US,D,20180104,000000,5.15399,5.18981,5.08179,5.18981,56207.842646299,0
+CRWS.US,D,20180105,000000,5.2261,5.26211,5.15754,5.20796,31639.693525932,0
+CRWS.US,D,20180108,000000,5.2261,5.25846,5.08179,5.2261,24050.541230887,0
+CRWS.US,D,20180109,000000,5.26211,5.26211,5.04463,5.15399,12577.767567896,0
+CRWS.US,D,20180110,000000,5.08179,5.2261,5.08179,5.15399,20130.468603119,0
+CRWS.US,D,20180111,000000,5.2261,5.2261,5.08544,5.15399,5021.9421389745,0
+CRWS.US,D,20180112,000000,5.18981,5.18981,5.11779,5.15399,9760.6059158999,0
+CRWS.US,D,20180116,000000,5.15399,5.22245,5.09936,5.15399,27326.988756647,0
+CRWS.US,D,20180117,000000,5.2261,5.43331,5.15399,5.26211,37902.019963438,0
+CRWS.US,D,20180118,000000,5.18981,5.29792,5.18721,5.18981,21781.189940795,0
+CRWS.US,D,20180119,000000,5.23494,5.26211,5.18981,5.22245,20264.817532179,0
+CRWS.US,D,20180122,000000,5.2261,5.37013,5.16129,5.26211,7996.3649404908,0
+CRWS.US,D,20180123,000000,5.29792,5.33423,5.26211,5.33423,3697.1992105681,0
+CRWS.US,D,20180124,000000,5.32778,5.37013,5.29792,5.37013,6795.5562954809,0
+CRWS.US,D,20180125,000000,5.37013,5.37013,5.29792,5.29792,19507.672792437,0
+CRWS.US,D,20180126,000000,5.29792,5.36283,5.29792,5.33423,13323.456197408,0
+CRWS.US,D,20180129,000000,5.29792,5.33423,5.26211,5.31607,11631.076277078,0
+CRWS.US,D,20180130,000000,5.2549,5.33423,5.2261,5.2261,8731.638924339,0
+CRWS.US,D,20180131,000000,5.2261,5.29792,5.08179,5.11779,31393.907888272,0
+CRWS.US,D,20180201,000000,5.08179,5.23196,5.08179,5.18981,6202.9629572237,0
+CRWS.US,D,20180202,000000,5.15399,5.22946,5.09551,5.17646,24215.092632372,0
+CRWS.US,D,20180205,000000,5.15399,5.17973,5.04934,5.15399,16356.20101464,0
+CRWS.US,D,20180206,000000,4.97376,5.15399,4.82945,5.08179,21181.306350574,0
+CRWS.US,D,20180207,000000,5.17665,5.2261,5.15754,5.18981,12087.237757142,0
+CRWS.US,D,20180208,000000,5.08179,5.11779,4.5774,4.70347,44121.646353724,0
+CRWS.US,D,20180209,000000,4.6133,4.63492,4.39698,4.61926,72333.879991774,0
+CRWS.US,D,20180212,000000,4.68552,4.72143,4.68552,4.68552,16130.203203741,0
+CRWS.US,D,20180213,000000,4.64932,4.79354,4.46909,4.79354,9698.1180419185,0
+CRWS.US,D,20180214,000000,4.72143,4.75772,4.68552,4.72143,22557.081042731,0
+CRWS.US,D,20180215,000000,4.72143,4.74293,4.68888,4.70347,8657.6949401276,0
+CRWS.US,D,20180216,000000,4.72143,4.79354,4.72143,4.75772,19218.145642989,0
+CRWS.US,D,20180220,000000,4.79354,4.79354,4.68552,4.68552,8371.2921843794,0
+CRWS.US,D,20180221,000000,4.69444,4.75388,4.68552,4.68552,23726.64575075,0
+CRWS.US,D,20180222,000000,4.68552,4.68552,4.63674,4.63674,46797.168824695,0
+CRWS.US,D,20180223,000000,4.64932,4.68552,4.6133,4.64932,16710.298967202,0
+CRWS.US,D,20180226,000000,4.64932,4.64932,4.5774,4.5774,20627.247201272,0
+CRWS.US,D,20180227,000000,4.6133,4.68552,4.6133,4.68552,2144.3755421296,0
+CRWS.US,D,20180228,000000,4.75772,4.75772,4.62983,4.68552,8965.9684517694,0
+CRWS.US,D,20180301,000000,4.6133,4.6133,4.5774,4.5774,2997.3350219761,0
+CRWS.US,D,20180302,000000,4.64558,4.64932,4.58095,4.64932,4874.0541705518,0
+CRWS.US,D,20180305,000000,4.75772,4.75772,4.6133,4.64932,7988.03322396,0
+CRWS.US,D,20180306,000000,4.6133,4.64932,4.6133,4.6133,9567.9349711239,0
+CRWS.US,D,20180307,000000,4.6133,4.63136,4.54121,4.54121,20299.185862869,0
+CRWS.US,D,20180308,000000,4.54121,4.5774,4.54121,4.55925,18030.876037343,0
+CRWS.US,D,20180309,000000,4.5774,4.6133,4.52132,4.54121,12489.243079756,0
+CRWS.US,D,20180312,000000,4.5774,4.5774,4.5052,4.54121,8161.9578065416,0
+CRWS.US,D,20180313,000000,4.50875,4.57366,4.5052,4.5052,10346.95046676,0
+CRWS.US,D,20180314,000000,4.54121,4.54121,4.4978,4.5052,12336.147788502,0
+CRWS.US,D,20180315,000000,4.45401,4.4977,4.45401,4.49041,3649.2918405157,0
+CRWS.US,D,20180316,000000,4.49041,4.52709,4.48561,4.49041,4494.9610683978,0
+CRWS.US,D,20180319,000000,4.47014,4.47014,4.45401,4.45401,9082.6124832014,0
+CRWS.US,D,20180320,000000,4.45401,4.45401,4.41753,4.41753,19680.555910453,0
+CRWS.US,D,20180322,000000,4.38105,4.41753,4.38105,4.38105,17726.768383967,0
+CRWS.US,D,20180323,000000,4.38105,4.41753,4.30797,4.38105,43221.820968392,0
+CRWS.US,D,20180326,000000,4.41753,4.43068,4.30797,4.38105,13228.682921869,0
+CRWS.US,D,20180327,000000,4.34436,4.34436,4.27148,4.30797,50241.292145639,0
+CRWS.US,D,20180328,000000,4.27148,4.30797,4.16202,4.30797,28111.211575114,0
+CRWS.US,D,20180329,000000,4.30797,4.3263,4.16202,4.30797,22191.52697994,0
+CRWS.US,D,20180402,000000,4.28752,4.28752,4.12544,4.27148,23185.084176244,0
+CRWS.US,D,20180403,000000,4.34436,4.38105,4.30797,4.30797,9586.6813333183,0
+CRWS.US,D,20180404,000000,4.27148,4.38105,4.27148,4.30797,9342.9786247906,0
+CRWS.US,D,20180405,000000,4.34436,4.34436,4.27148,4.30797,4627.2270683252,0
+CRWS.US,D,20180406,000000,4.34436,4.38105,4.30797,4.34091,8828.4951290102,0
+CRWS.US,D,20180409,000000,4.28617,4.32248,4.16202,4.26793,17650.741470623,0
+CRWS.US,D,20180410,000000,4.22769,4.30797,4.02328,4.30797,42230.34670122,0
+CRWS.US,D,20180412,000000,4.27148,4.30797,4.27148,4.30797,1882.9679359739,0
+CRWS.US,D,20180413,000000,4.34436,4.3483,4.19025,4.27148,7992.1990822254,0
+CRWS.US,D,20180416,000000,4.16557,4.30797,4.16557,4.23499,8652.4876172958,0
+CRWS.US,D,20180417,000000,4.23499,4.23499,4.19842,4.21676,6179.0092721974,0
+CRWS.US,D,20180418,000000,4.16557,4.23134,4.16557,4.19842,5207.3228317862,0
+CRWS.US,D,20180419,000000,4.19842,4.21676,4.17767,4.19842,2373.4977467281,0
+CRWS.US,D,20180423,000000,4.18152,4.21676,4.16202,4.16202,15187.677771187,0
+CRWS.US,D,20180424,000000,4.23499,4.34436,4.19842,4.23499,82023.666317163,0
+CRWS.US,D,20180425,000000,4.30797,4.38105,4.21425,4.28617,58345.96940103,0
+CRWS.US,D,20180426,000000,4.27148,4.38105,4.23874,4.30797,18543.276603991,0
+CRWS.US,D,20180427,000000,4.38105,4.44672,4.30797,4.41753,20367.922524248,0
+CRWS.US,D,20180430,000000,4.45401,4.45401,4.30797,4.30797,26829.168693928,0
+CRWS.US,D,20180501,000000,4.3773,4.4015,4.27148,4.34436,19441.01906019,0
+CRWS.US,D,20180502,000000,4.38105,4.38105,4.19842,4.27148,14223.281582741,0
+CRWS.US,D,20180503,000000,4.30797,4.30797,4.23499,4.23499,4163.7753362962,0
+CRWS.US,D,20180504,000000,4.27148,4.30797,4.19842,4.30797,9295.0712547382,0
+CRWS.US,D,20180507,000000,4.34091,4.34091,4.34091,4.34091,1189.35253478,0
+CRWS.US,D,20180508,000000,4.28291,4.38105,4.28291,4.34436,10961.41456091,0
+CRWS.US,D,20180509,000000,4.30058,4.34091,4.23499,4.30797,8515.0142945367,0
+CRWS.US,D,20180510,000000,4.27148,4.30797,4.24979,4.27148,4039.8410528997,0
+CRWS.US,D,20180511,000000,4.28752,4.31575,4.27148,4.27148,24453.588018068,0
+CRWS.US,D,20180514,000000,4.30797,4.34091,4.27878,4.30797,20582.464224917,0
+CRWS.US,D,20180515,000000,4.34436,4.38105,4.32248,4.36078,31913.598706884,0
+CRWS.US,D,20180516,000000,4.38105,4.41397,4.34436,4.34436,24132.816931629,0
+CRWS.US,D,20180517,000000,4.38105,4.39929,4.34436,4.34436,26876.034599415,0
+CRWS.US,D,20180518,000000,4.38105,4.45401,4.34427,4.34436,19014.018587985,0
+CRWS.US,D,20180521,000000,4.38105,4.43356,4.38095,4.41397,14684.650385637,0
+CRWS.US,D,20180522,000000,4.45401,4.45401,4.34436,4.38105,35424.375760074,0
+CRWS.US,D,20180523,000000,4.34456,4.38105,4.34456,4.37384,2882.7739196768,0
+CRWS.US,D,20180524,000000,4.38479,4.45401,4.34436,4.38105,16262.469203669,0
+CRWS.US,D,20180525,000000,4.41753,4.45401,4.34436,4.34436,14772.13340921,0
+CRWS.US,D,20180529,000000,4.38105,4.43808,4.27148,4.27148,15260.580290832,0
+CRWS.US,D,20180530,000000,4.38105,4.45401,4.3483,4.38105,48920.715075498,0
+CRWS.US,D,20180531,000000,4.34436,4.41397,4.23134,4.23134,90636.578280937,0
+CRWS.US,D,20180601,000000,4.23499,4.30451,4.19842,4.23499,68487.751348217,0
+CRWS.US,D,20180604,000000,4.27148,4.27148,4.16202,4.16202,45864.01657324,0
+CRWS.US,D,20180605,000000,4.19842,4.21676,4.01589,4.08886,66512.093065838,0
+CRWS.US,D,20180606,000000,4.05227,4.12544,4.01589,4.05227,81594.582915823,0
+CRWS.US,D,20180607,000000,4.07379,4.08886,4.01589,4.01589,24698.332191162,0
+CRWS.US,D,20180608,000000,4.01589,4.16202,3.97939,4.01589,79628.297814541,0
+CRWS.US,D,20180611,000000,4.16202,4.16202,3.97939,4.05227,74926.085297438,0
+CRWS.US,D,20180612,000000,4.01589,4.16202,3.94281,4.12544,228583.76741779,0
+CRWS.US,D,20180613,000000,4.49041,4.56358,4.23499,4.30797,213148.2210798,0
+CRWS.US,D,20180614,000000,4.47831,4.47831,4.25622,4.25622,96469.821317103,0
+CRWS.US,D,20180615,000000,4.25622,4.29328,4.07483,4.25622,295706.15871951,0
+CRWS.US,D,20180618,000000,4.25622,4.33025,4.25622,4.25622,63905.307256246,0
+CRWS.US,D,20180619,000000,4.33025,4.33025,4.25622,4.25622,36813.689491595,0
+CRWS.US,D,20180620,000000,4.36712,4.36712,4.21906,4.29328,29313.061684691,0
+CRWS.US,D,20180621,000000,4.25622,4.25622,4.18209,4.18209,19368.116540545,0
+CRWS.US,D,20180622,000000,4.14512,4.21906,4.10815,4.14512,30505.538613169,0
+CRWS.US,D,20180625,000000,4.10815,4.14512,4.07109,4.07109,20318.973689629,0
+CRWS.US,D,20180626,000000,4.12476,4.12476,4.10787,4.10815,1267.4623772567,0
+CRWS.US,D,20180627,000000,4.14512,4.14512,4.10815,4.1362,5950.9285321652,0
+CRWS.US,D,20180628,000000,4.14512,4.25622,4.07109,4.14512,114738.15127558,0
+CRWS.US,D,20180629,000000,4.14512,4.21906,4.07109,4.21906,52755.387608826,0
+CRWS.US,D,20180702,000000,4.18209,4.20811,4.14512,4.14512,6068.6140281636,0
+CRWS.US,D,20180703,000000,4.18209,4.18209,4.13658,4.13658,3346.2256517058,0
+CRWS.US,D,20180705,000000,4.12678,4.14512,4.07109,4.14512,10517.750655641,0
+CRWS.US,D,20180706,000000,4.14512,4.18209,4.10815,4.10815,11721.683694351,0
+CRWS.US,D,20180709,000000,4.18209,4.18209,3.88991,4.07109,47386.637769254,0
+CRWS.US,D,20180710,000000,4.10815,4.10815,3.9601,3.9601,15399.095078158,0
+CRWS.US,D,20180711,000000,3.92313,3.99725,3.92313,3.99725,63483.514106871,0
+CRWS.US,D,20180712,000000,3.93043,4.05256,3.93043,3.99725,41390.926260735,0
+CRWS.US,D,20180713,000000,4.03394,4.03394,3.9601,4.03394,74104.369754581,0
+CRWS.US,D,20180716,000000,3.99725,4.00465,3.93043,3.99725,8618.119286606,0
+CRWS.US,D,20180717,000000,3.9601,3.99725,3.92313,3.9601,20568.925185555,0
+CRWS.US,D,20180718,000000,3.92313,3.96748,3.92313,3.9601,16939.421171801,0
+CRWS.US,D,20180719,000000,3.92313,3.99725,3.92313,3.9601,14098.305834778,0
+CRWS.US,D,20180720,000000,3.97537,3.99735,3.97537,3.97863,2943.1788645255,0
+CRWS.US,D,20180723,000000,3.9601,3.9601,3.92313,3.9601,34556.835776299,0
+CRWS.US,D,20180724,000000,3.92313,3.9503,3.92313,3.92313,6953.8589095672,0
+CRWS.US,D,20180725,000000,3.92313,3.92313,3.8491,3.8491,21658.297121966,0
+CRWS.US,D,20180726,000000,3.8491,3.9045,3.8491,3.87339,23699.567672025,0
+CRWS.US,D,20180727,000000,3.88607,4.02702,3.88607,3.88607,26127.221576204,0
+CRWS.US,D,20180730,000000,3.88607,4.03394,3.88607,4.03394,39035.133411635,0
+CRWS.US,D,20180731,000000,3.9601,4.03394,3.88607,3.92313,29804.632960011,0
+CRWS.US,D,20180801,000000,3.92313,4.03394,3.92313,3.99725,18575.562005548,0
+CRWS.US,D,20180802,000000,3.99725,3.99725,3.95952,3.99725,9752.2741993691,0
+CRWS.US,D,20180803,000000,3.96748,3.9818,3.92313,3.9601,16563.452463345,0
+CRWS.US,D,20180806,000000,3.9601,3.99725,3.9601,3.97863,7554.7839643554,0
+CRWS.US,D,20180807,000000,3.9601,3.97019,3.92688,3.9384,7332.9520117212,0
+CRWS.US,D,20180808,000000,3.92313,4.02088,3.92313,4.02088,9030.5392548835,0
+CRWS.US,D,20180809,000000,3.99725,4.25247,3.99332,4.24777,127864.77066994,0
+CRWS.US,D,20180810,000000,4.21906,4.36712,4.17479,4.36712,47726.155217886,0
+CRWS.US,D,20180813,000000,4.40428,4.40428,4.21051,4.30048,24571.273514066,0
+CRWS.US,D,20180814,000000,4.33025,4.36049,4.25622,4.25622,11343.632056763,0
+CRWS.US,D,20180815,000000,4.29328,4.44144,4.29328,4.33025,19229.601753219,0
+CRWS.US,D,20180816,000000,4.41301,4.41301,4.28762,4.36712,10198.02103377,0
+CRWS.US,D,20180817,000000,4.22655,4.32266,4.22655,4.29328,4905.2981075425,0
+CRWS.US,D,20180820,000000,4.25622,4.33025,4.25622,4.33025,5553.0890678168,0
+CRWS.US,D,20180821,000000,4.29328,4.33025,4.29328,4.29328,7958.872216102,0
+CRWS.US,D,20180822,000000,4.29328,4.29693,4.26361,4.26361,6373.7631461062,0
+CRWS.US,D,20180823,000000,4.27476,4.27782,4.14512,4.26486,33421.63939897,0
+CRWS.US,D,20180824,000000,4.25622,4.29328,4.21906,4.21906,5007.3616350455,0
+CRWS.US,D,20180827,000000,4.29328,4.29328,4.21906,4.21906,11330.0930174,0
+CRWS.US,D,20180828,000000,4.18209,4.21906,3.99725,4.03394,15561.56355051,0
+CRWS.US,D,20180829,000000,4.07109,4.25247,4.06303,4.12573,11611.288450317,0
+CRWS.US,D,20180830,000000,4.16674,4.21906,4.10815,4.21906,9453.3738688246,0
+CRWS.US,D,20180831,000000,4.25622,4.3435,4.2302,4.33025,16360.366872905,0
+CRWS.US,D,20180904,000000,4.36712,4.36712,4.14512,4.33025,13339.078165903,0
+CRWS.US,D,20180905,000000,4.29328,4.4375,4.26006,4.4375,22346.705200327,0
+CRWS.US,D,20180906,000000,4.41484,4.47831,4.41484,4.47447,26756.266174283,0
+CRWS.US,D,20180907,000000,4.44144,4.50779,4.40811,4.47831,35799.303003963,0
+CRWS.US,D,20180910,000000,4.25622,4.54121,4.25622,4.47831,27872.716189418,0
+CRWS.US,D,20180911,000000,4.44144,4.51181,4.06159,4.47831,27368.647339302,0
+CRWS.US,D,20180912,000000,4.36712,4.51509,4.36712,4.51509,80793.696664294,0
+CRWS.US,D,20180913,000000,4.46285,4.57529,4.46285,4.57529,21018.837878221,0
+CRWS.US,D,20180914,000000,4.53774,4.58413,4.20023,4.50039,55313.224583799,0
+CRWS.US,D,20180917,000000,4.46285,4.51911,4.38777,4.42541,49347.715547704,0
+CRWS.US,D,20180918,000000,4.42541,4.44557,4.23769,4.31287,38204.044687682,0
+CRWS.US,D,20180919,000000,4.38777,4.46285,4.16289,4.27523,16177.069109226,0
+CRWS.US,D,20180920,000000,4.31287,4.50039,4.31287,4.42541,8742.0535700026,0
+CRWS.US,D,20180921,000000,4.35031,4.46285,4.20023,4.46285,28205.984850653,0
+CRWS.US,D,20180924,000000,4.27898,4.42541,4.16664,4.38777,27142.649528402,0
+CRWS.US,D,20180925,000000,4.23769,4.33409,4.23769,4.27523,14584.669787266,0
+CRWS.US,D,20180926,000000,4.20023,4.31287,4.20023,4.31287,6775.7684687202,0
+CRWS.US,D,20180927,000000,4.27523,4.30547,4.20023,4.23769,10460.470104492,0
+CRWS.US,D,20180928,000000,4.22953,4.35031,4.22953,4.27523,22356.078381425,0
+CRWS.US,D,20181001,000000,4.31287,4.36674,4.26783,4.27523,3301.4426753524,0
+CRWS.US,D,20181002,000000,4.36501,4.36501,4.20023,4.20792,5060.4763279298,0
+CRWS.US,D,20181003,000000,4.20023,4.38815,4.05026,4.18535,36548.116027174,0
+CRWS.US,D,20181004,000000,4.0878,4.18055,4.06542,4.06542,36013.844704632,0
+CRWS.US,D,20181005,000000,4.0878,4.14243,4.05026,4.05026,35785.7639646,0
+CRWS.US,D,20181008,000000,4.05026,4.15492,4.05026,4.05026,11185.329442676,0
+CRWS.US,D,20181009,000000,4.01291,4.01291,3.96029,3.96029,26972.890804086,0
+CRWS.US,D,20181010,000000,3.9527,4.07215,3.93781,3.96029,25220.105938907,0
+CRWS.US,D,20181011,000000,4.01549,4.01549,3.75049,3.92265,232879.808754,0
+CRWS.US,D,20181012,000000,3.98276,4.04278,3.93023,3.97517,10866.641285371,0
+CRWS.US,D,20181015,000000,3.97517,4.05026,3.97517,3.98276,7581.8620430806,0
+CRWS.US,D,20181016,000000,3.98276,4.16289,3.98276,4.14022,12988.104607041,0
+CRWS.US,D,20181017,000000,4.14782,4.18535,3.99783,3.99783,12469.455252994,0
+CRWS.US,D,20181018,000000,4.06542,4.20073,3.99024,3.99024,5533.3012410559,0
+CRWS.US,D,20181019,000000,3.99024,4.10009,3.98276,3.98276,5959.260248696,0
+CRWS.US,D,20181022,000000,3.98276,4.0878,3.98276,3.98276,5713.4746110357,0
+CRWS.US,D,20181023,000000,3.97517,4.04439,3.91958,3.97517,6009.2505478812,0
+CRWS.US,D,20181024,000000,4.01291,4.02039,3.90018,3.93744,9938.6963567471,0
+CRWS.US,D,20181025,000000,3.93023,3.99495,3.90028,3.93023,6459.1632405475,0
+CRWS.US,D,20181026,000000,3.90777,3.92447,3.86273,3.90018,22930.966822053,0
+CRWS.US,D,20181029,000000,3.89279,3.96029,3.8805,3.96029,22785.161782763,0
+CRWS.US,D,20181030,000000,3.91256,3.93629,3.9094,3.93629,8310.8872395306,0
+CRWS.US,D,20181031,000000,3.93781,3.95481,3.8949,3.94521,29855.664723763,0
+CRWS.US,D,20181101,000000,3.99773,3.99773,3.98007,3.99773,2620.3248489547,0
+CRWS.US,D,20181102,000000,3.97517,4.10499,3.97517,3.97517,9693.9521836531,0
+CRWS.US,D,20181105,000000,3.97517,4.07282,3.90018,3.90018,20511.644634406,0
+CRWS.US,D,20181106,000000,3.89279,4.01291,3.87022,3.92265,18644.298666927,0
+CRWS.US,D,20181107,000000,3.90018,3.91266,3.86273,3.87022,20853.245012171,0
+CRWS.US,D,20181108,000000,4.23769,4.61273,4.23769,4.42541,156710.21476433,0
+CRWS.US,D,20181109,000000,4.42541,4.49204,4.42541,4.44749,3743.0236514879,0
+CRWS.US,D,20181112,000000,4.42541,4.44778,4.3653,4.3653,6230.0410359489,0
+CRWS.US,D,20181113,000000,4.35031,4.48532,4.33543,4.34283,30503.455684037,0
+CRWS.US,D,20181114,000000,4.33543,4.36942,4.23769,4.25709,13297.419583249,0
+CRWS.US,D,20181115,000000,4.23769,4.47014,4.23769,4.47014,3675.3284546747,0
+CRWS.US,D,20181116,000000,4.39112,4.45526,4.39112,4.39534,10475.050608421,0
+CRWS.US,D,20181119,000000,4.38777,4.44047,4.27533,4.43279,9808.5132859523,0
+CRWS.US,D,20181120,000000,4.28032,4.41772,4.27523,4.40294,10517.750655641,0
+CRWS.US,D,20181121,000000,4.46285,4.46285,4.38777,4.46285,18446.420399319,0
+CRWS.US,D,20181123,000000,4.38777,4.38777,4.25267,4.25267,3268.115809229,0
+CRWS.US,D,20181126,000000,4.32151,4.32151,4.26399,4.27523,8398.3702631046,0
+CRWS.US,D,20181127,000000,4.29951,4.49271,4.29951,4.40217,21280.245484377,0
+CRWS.US,D,20181128,000000,4.25583,4.49261,4.25583,4.49261,6824.7173033389,0
+CRWS.US,D,20181129,000000,4.50039,4.50039,4.29529,4.48187,13079.75348888,0
+CRWS.US,D,20181130,000000,4.50039,4.53774,4.33543,4.33543,10786.448513762,0
+CRWS.US,D,20181203,000000,4.42541,4.53035,4.41762,4.52277,9702.2839001839,0
+CRWS.US,D,20181204,000000,4.52277,4.52277,4.32045,4.3653,24965.988584716,0
+CRWS.US,D,20181206,000000,4.37278,4.37278,4.17009,4.27523,16707.174573503,0
+CRWS.US,D,20181207,000000,4.30547,4.44778,4.30547,4.34283,12522.569945879,0
+CRWS.US,D,20181210,000000,4.38777,4.41541,4.29011,4.2977,8836.8268455411,0
+CRWS.US,D,20181211,000000,4.47802,4.47802,4.26899,4.37278,6440.4168783531,0
+CRWS.US,D,20181212,000000,4.28281,4.37384,4.28281,4.35781,9144.0588926164,0
+CRWS.US,D,20181213,000000,4.29693,4.52623,4.29693,4.32007,16694.676998706,0
+CRWS.US,D,20181214,000000,4.32737,4.47197,4.32055,4.47197,10555.24338003,0
+CRWS.US,D,20181217,000000,4.48723,4.5631,4.44912,4.48723,22402.94428691,0
+CRWS.US,D,20181218,000000,4.47946,4.48723,4.44912,4.44912,19178.569989468,0
+CRWS.US,D,20181219,000000,4.44912,4.44912,4.22856,4.33207,23398.584412348,0
+CRWS.US,D,20181220,000000,4.15021,4.259,4.15021,4.16778,17741.348887896,0
+CRWS.US,D,20181221,000000,4.15252,4.2519,4.13734,4.13734,4798.0272572077,0
+CRWS.US,D,20181224,000000,4.1145,4.18276,4.1145,4.16778,11550.883505467,0
+CRWS.US,D,20181226,000000,4.18276,4.18276,4.07465,4.10681,28821.49040937,0
+CRWS.US,D,20181227,000000,4.10681,4.18276,4.0686,4.09914,19766.99746946,0
+CRWS.US,D,20181228,000000,4.13734,4.18276,4.10681,4.16222,20183.583296003,0
+CRWS.US,D,20181231,000000,4.17508,4.18276,4.10681,4.10681,20914.691421585,0
+CRWS.US,D,20190102,000000,4.09914,4.54034,4.09914,4.51,57713.800409252,0
+CRWS.US,D,20190103,000000,4.51749,4.51749,4.259,4.47197,8811.8316959485,0
+CRWS.US,D,20190104,000000,4.53276,4.60112,4.22223,4.5556,26037.655623497,0
+CRWS.US,D,20190107,000000,4.53276,4.5556,4.29021,4.51749,20526.225138335,0
+CRWS.US,D,20190108,000000,4.51749,4.51749,4.40332,4.50866,2715.0981244933,0
+CRWS.US,D,20190109,000000,4.48723,4.54034,4.37307,4.53073,27513.410914025,0
+CRWS.US,D,20190110,000000,4.31219,4.41859,4.31219,4.41859,791.51307043149,0
+CRWS.US,D,20190111,000000,4.36539,4.4523,4.36539,4.42618,7716.2109721407,0
+CRWS.US,D,20190114,000000,4.44912,4.48723,4.32007,4.32007,4036.7166592006,0
+CRWS.US,D,20190115,000000,4.259,4.31219,4.22089,4.24364,23329.847750968,0
+CRWS.US,D,20190116,000000,4.22089,4.37307,4.22089,4.32007,9977.2305457022,0
+CRWS.US,D,20190117,000000,4.42618,4.42618,4.32737,4.32737,13314.08301631,0
+CRWS.US,D,20190118,000000,4.39093,4.47946,4.39093,4.45863,13988.95205531,0
+CRWS.US,D,20190122,000000,4.49482,4.51979,4.43376,4.47946,23268.401341553,0
+CRWS.US,D,20190123,000000,4.44912,4.46362,4.40168,4.46362,1219.5550072043,0
+CRWS.US,D,20190124,000000,4.41744,4.41744,4.28944,4.39593,5913.4358077764,0
+CRWS.US,D,20190125,000000,4.40726,4.40726,4.38632,4.38632,1669.4676998706,0
+CRWS.US,D,20190128,000000,4.411,4.47197,4.38065,4.46448,14028.527708832,0
+CRWS.US,D,20190129,000000,4.47197,4.48723,4.46515,4.46515,1580.9432117302,0
+CRWS.US,D,20190130,000000,4.43567,4.48609,4.38065,4.48609,6005.0846896158,0
+CRWS.US,D,20190131,000000,4.41484,4.48714,4.39391,4.44528,6454.9973822821,0
+CRWS.US,D,20190201,000000,4.47946,4.47946,4.47946,4.47946,2086.0535264135,0
+CRWS.US,D,20190204,000000,4.47946,4.47946,4.36443,4.47946,6789.3075080827,0
+CRWS.US,D,20190205,000000,4.45891,4.48723,4.36203,4.37307,16622.815943628,0
+CRWS.US,D,20190206,000000,4.40572,4.44912,4.37307,4.44912,12702.74331586,0
+CRWS.US,D,20190207,000000,4.47197,4.47197,4.18276,4.18276,164720.11874419,0
+CRWS.US,D,20190208,000000,4.30471,4.31219,4.21896,4.22856,7203.8104054929,0
+CRWS.US,D,20190211,000000,4.31373,4.411,4.27417,4.27417,8970.1343100348,0
+CRWS.US,D,20190212,000000,4.27417,4.33534,4.23605,4.25113,16719.672148298,0
+CRWS.US,D,20190213,000000,4.26773,4.33505,4.25727,4.28185,9542.9398215313,0
+CRWS.US,D,20190214,000000,4.33505,4.40332,4.33505,4.33505,17350.799675511,0
+CRWS.US,D,20190215,000000,4.30586,4.30586,4.28599,4.28944,7868.2647988288,0
+CRWS.US,D,20190219,000000,4.259,4.35781,4.20013,4.20013,23793.299482998,0
+CRWS.US,D,20190220,000000,4.259,4.3553,4.19802,4.19802,35204.626736573,0
+CRWS.US,D,20190221,000000,4.22886,4.31219,4.22886,4.30471,25841.860285021,0
+CRWS.US,D,20190222,000000,4.22866,4.28185,4.22089,4.22089,22799.742286693,0
+CRWS.US,D,20190225,000000,4.28185,4.37422,4.18276,4.19054,19990.912351227,0
+CRWS.US,D,20190226,000000,4.23355,4.35021,4.15252,4.15252,12323.650213704,0
+CRWS.US,D,20190227,000000,4.18286,4.2325,4.12198,4.14474,29413.042283061,0
+CRWS.US,D,20190228,000000,4.14551,4.35021,4.12966,4.14474,73805.469424038,0
+CRWS.US,D,20190301,000000,4.13389,4.18478,4.1146,4.1146,6626.839035731,0
+CRWS.US,D,20190304,000000,4.16001,4.24998,4.09154,4.09154,41488.823929973,0
+CRWS.US,D,20190305,000000,4.12966,4.25113,4.05362,4.10758,6311.2752721248,0
+CRWS.US,D,20190306,000000,4.10681,4.10681,3.95481,3.97758,101288.67786564,0
+CRWS.US,D,20190307,000000,4.00782,4.06063,3.98525,4.00782,16586.364683806,0
+CRWS.US,D,20190308,000000,4.01934,4.03605,4.01934,4.03605,2976.5057306489,0
+CRWS.US,D,20190311,000000,4.18276,4.24104,4.04228,4.14474,42237.636953184,0
+CRWS.US,D,20190312,000000,4.18276,4.18276,3.95481,3.98525,22990.330302336,0
+CRWS.US,D,20190313,000000,4.14733,4.16768,4.00859,4.03077,33369.566170651,0
+CRWS.US,D,20190314,000000,4.0926,4.0926,4.01522,4.01522,29593.215653041,0
+CRWS.US,D,20190315,000000,4.03893,4.0466,4.01522,4.01522,15103.319141312,0
+CRWS.US,D,20190318,000000,4.04613,4.04613,4.02414,4.03595,10301.126025839,0
+CRWS.US,D,20190319,000000,4.04603,4.04603,3.95357,4.00753,54006.186553021,0
+CRWS.US,D,20190320,000000,3.96893,4.01522,3.96893,3.98833,12409.050308147,0
+CRWS.US,D,20190321,000000,3.97671,4.00705,3.94588,3.96893,35103.604673637,0
+CRWS.US,D,20190322,000000,3.99985,3.99985,3.89951,3.98401,35319.187838872,0
+CRWS.US,D,20190325,000000,3.99207,4.09213,3.96893,3.98438,33543.490753234,0
+CRWS.US,D,20190326,000000,4.08483,4.0926,3.98871,4.03077,16415.564494923,0
+CRWS.US,D,20190327,000000,3.99985,4.03077,3.99054,3.9962,7501.6692714711,0
+CRWS.US,D,20190328,000000,4.01522,4.01522,3.97671,3.9792,5069.849509027,0
+CRWS.US,D,20190329,000000,3.98438,4.00753,3.98438,3.98438,6090.4847840571,0
+CRWS.US,D,20190401,000000,3.99207,4.054,3.97671,3.97671,38274.864278194,0
+CRWS.US,D,20190402,000000,3.99985,3.99985,3.94627,3.99207,11163.458686783,0
+CRWS.US,D,20190403,000000,3.99207,4.09251,3.99207,4.03077,13141.199898296,0
+CRWS.US,D,20190404,000000,4.03845,4.03845,3.98438,4.01522,10786.448513762,0
+CRWS.US,D,20190405,000000,4.03077,4.03077,3.97671,3.97671,19025.474698214,0
+CRWS.US,D,20190408,000000,4.01522,4.01522,3.93811,3.95357,146019.58099067,0
+CRWS.US,D,20190409,000000,3.95357,3.95357,3.86859,3.8805,49998.630901678,0
+CRWS.US,D,20190410,000000,3.90729,3.90729,3.66791,3.69873,1208627.9609741,0
+CRWS.US,D,20190411,000000,3.72946,3.80665,3.72187,3.79523,68555.446545031,0
+CRWS.US,D,20190412,000000,3.82221,3.82951,3.78351,3.78351,5671.8160283815,0
+CRWS.US,D,20190415,000000,3.80665,3.87637,3.79139,3.86092,32568.679919123,0
+CRWS.US,D,20190416,000000,3.89193,3.89193,3.84545,3.84545,15459.500023006,0
+CRWS.US,D,20190417,000000,3.82999,3.83115,3.69873,3.69873,108372.719846,0
+CRWS.US,D,20190418,000000,3.69873,3.81462,3.69873,3.79907,25637.733230016,0
+CRWS.US,D,20190422,000000,3.79888,3.85707,3.79888,3.83776,29887.95012532,0
+CRWS.US,D,20190423,000000,3.83776,3.89951,3.82221,3.89951,133852.15046193,0
+CRWS.US,D,20190424,000000,3.93417,3.98438,3.91487,3.91487,20969.889043603,0
+CRWS.US,D,20190425,000000,3.93811,3.97671,3.92265,3.93811,11340.507663064,0
+CRWS.US,D,20190426,000000,3.93264,3.98438,3.89951,3.96115,17403.914368396,0
+CRWS.US,D,20190429,000000,3.96893,4.05016,3.9457,4.01522,65814.311806379,0
+CRWS.US,D,20190430,000000,4.00061,4.02193,4.00061,4.01522,21586.436066887,0
+CRWS.US,D,20190501,000000,4.03038,4.03077,3.98131,4.01522,20060.690477173,0
+CRWS.US,D,20190502,000000,3.99207,4.04613,3.99207,4.01522,8344.2141056541,0
+CRWS.US,D,20190503,000000,4.03077,4.05477,3.98438,4.01522,28013.313905877,0
+CRWS.US,D,20190506,000000,3.97671,4.0614,3.97671,4.03845,41788.765725085,0
+CRWS.US,D,20190507,000000,4.03692,4.05429,3.99985,4.01522,15994.812810114,0
+CRWS.US,D,20190508,000000,4.03845,4.16202,3.89951,4.06197,151789.2946883,0
+CRWS.US,D,20190509,000000,4.07945,4.07945,4.00753,4.01522,12514.238229349,0
+CRWS.US,D,20190510,000000,3.99985,4.16193,3.99668,4.16193,92397.694862647,0
+CRWS.US,D,20190513,000000,4.14675,4.14675,3.97681,4.03845,79809.512649087,0
+CRWS.US,D,20190514,000000,4.054,4.2083,3.09641,3.4825,975426.33966908,0
+CRWS.US,D,20190515,000000,3.51341,3.66014,3.51341,3.65245,62335.820154745,0
+CRWS.US,D,20190516,000000,3.66791,3.76816,3.66791,3.74387,36483.54522406,0
+CRWS.US,D,20190517,000000,3.73724,3.73724,3.63709,3.67559,35051.531445319,0
+CRWS.US,D,20190520,000000,3.69873,3.76037,3.67559,3.72946,32175.00631304,0
+CRWS.US,D,20190521,000000,3.7141,3.7454,3.67559,3.67559,13787.949394003,0
+CRWS.US,D,20190522,000000,3.70632,3.72735,3.70632,3.70632,6648.7097916245,0
+CRWS.US,D,20190523,000000,3.70632,3.77218,3.69096,3.7525,39409.019190958,0
+CRWS.US,D,20190524,000000,3.79331,3.79888,3.78351,3.78351,13228.682921869,0
+CRWS.US,D,20190528,000000,3.78361,3.83776,3.74511,3.78341,25765.833371677,0
+CRWS.US,D,20190529,000000,3.76816,3.95357,3.76816,3.9068,142203.65481955,0
+CRWS.US,D,20190530,000000,3.87637,3.93426,3.87637,3.90729,16347.86929811,0
+CRWS.US,D,20190531,000000,3.84545,3.92255,3.84113,3.88414,4843.8516981275,0
+CRWS.US,D,20190603,000000,3.89951,3.89951,3.64477,3.86092,34488.09911492,0
+CRWS.US,D,20190604,000000,3.82221,3.89951,3.82221,3.89951,22442.519940432,0
+CRWS.US,D,20190605,000000,3.88414,3.93033,3.78351,3.82221,10600.026356384,0
+CRWS.US,D,20190606,000000,3.82221,3.89193,3.82221,3.86092,17073.77010086,0
+CRWS.US,D,20190607,000000,3.84545,3.84545,3.76816,3.77593,30035.838093743,0
+CRWS.US,D,20190610,000000,3.7526,3.81693,3.72187,3.72187,19779.495044256,0
+CRWS.US,D,20190611,000000,3.70632,3.76037,3.61395,3.61395,17576.797486412,0
+CRWS.US,D,20190612,000000,3.64477,3.78351,3.63008,3.70632,122657.44783815,0
+CRWS.US,D,20190613,000000,3.84766,4.04412,3.60453,3.73781,291889.19108381,0
+CRWS.US,D,20190614,000000,3.72993,3.72993,3.47866,3.50227,63461.643350978,0
+CRWS.US,D,20190617,000000,3.5259,3.55729,3.48662,3.55729,79174.219263609,0
+CRWS.US,D,20190618,000000,3.58485,3.61222,3.55729,3.55729,31050.224581374,0
+CRWS.US,D,20190619,000000,3.59656,3.59656,3.53368,3.57295,50522.487578555,0
+CRWS.US,D,20190620,000000,3.57295,3.57295,3.51025,3.51025,27592.562221068,0
+CRWS.US,D,20190621,000000,3.4944,3.5259,3.41597,3.41597,32527.021336468,0
+CRWS.US,D,20190624,000000,3.42364,3.45523,3.41597,3.42364,21720.784995946,0
+CRWS.US,D,20190625,000000,3.42364,3.5259,3.42249,3.51025,38013.456672039,0
+CRWS.US,D,20190626,000000,3.47079,3.54942,3.45533,3.54942,26706.275875098,0
+CRWS.US,D,20190627,000000,3.5259,3.53368,3.48212,3.49835,7642.2669879293,0
+CRWS.US,D,20190628,000000,3.4944,3.72993,3.44851,3.69086,83377.570253427,0
+CRWS.US,D,20190701,000000,3.4944,3.6515,3.43948,3.57295,98707.928670205,0
+CRWS.US,D,20190702,000000,3.5259,3.57295,3.44745,3.54164,17663.239045419,0
+CRWS.US,D,20190703,000000,3.54942,3.57295,3.48662,3.57295,6123.8116501805,0
+CRWS.US,D,20190705,000000,3.47079,3.57823,3.47079,3.49902,27362.398551903,0
+CRWS.US,D,20190708,000000,3.51793,3.52119,3.45523,3.45523,18484.954588274,0
+CRWS.US,D,20190709,000000,3.51793,3.55729,3.47243,3.55729,10048.050136215,0
+CRWS.US,D,20190710,000000,3.51025,3.5887,3.50371,3.53368,14939.809204395,0
+CRWS.US,D,20190711,000000,3.51793,3.52523,3.4631,3.46819,10067.837962975,0
+CRWS.US,D,20190712,000000,3.47866,3.58082,3.45523,3.47866,21139.647767919,0
+CRWS.US,D,20190715,000000,3.53368,3.65928,3.51793,3.65928,12890.206937804,0
+CRWS.US,D,20190716,000000,3.54942,3.65667,3.53368,3.53368,17022.738337108,0
+CRWS.US,D,20190717,000000,3.51025,3.63574,3.51025,3.62797,21818.682665184,0
+CRWS.US,D,20190718,000000,3.57295,3.57295,3.54164,3.54942,6109.2311462515,0
+CRWS.US,D,20190719,000000,3.56498,3.61222,3.54942,3.61222,24381.726962989,0
+CRWS.US,D,20190722,000000,3.62019,3.6515,3.57295,3.6515,44617.38348731,0
+CRWS.US,D,20190723,000000,3.57295,3.62019,3.56977,3.61222,45104.788904365,0
+CRWS.US,D,20190724,000000,3.58082,3.64016,3.57295,3.58082,42178.273472901,0
+CRWS.US,D,20190725,000000,3.58082,3.70632,3.58082,3.63325,285356.08385905,0
+CRWS.US,D,20190726,000000,3.63574,3.70632,3.59656,3.59656,5914.4772723427,0
+CRWS.US,D,20190729,000000,3.5887,3.71429,3.5596,3.5887,12828.760528388,0
+CRWS.US,D,20190730,000000,3.62797,3.71429,3.62797,3.65928,52296.101735062,0
+CRWS.US,D,20190731,000000,3.70632,3.71429,3.61222,3.61222,14044.149677327,0
+CRWS.US,D,20190801,000000,3.68309,3.69086,3.61222,3.61222,23762.055546007,0
+CRWS.US,D,20190802,000000,3.61222,3.70632,3.61222,3.70632,22237.351420859,0
+CRWS.US,D,20190805,000000,3.69086,3.74578,3.57295,3.73781,31571.998329119,0
+CRWS.US,D,20190806,000000,3.69086,3.74578,3.69086,3.72206,16359.325408339,0
+CRWS.US,D,20190807,000000,3.7093,3.74578,3.7093,3.72993,4695.9637297047,0
+CRWS.US,D,20190808,000000,3.71832,3.76912,3.71832,3.72993,5846.7820755295,0
+CRWS.US,D,20190809,000000,3.72993,3.83988,3.72993,3.82038,15741.73692049,0
+CRWS.US,D,20190812,000000,3.8321,3.8634,3.79274,3.85563,16186.442290324,0
+CRWS.US,D,20190813,000000,3.84766,3.8634,3.76912,3.8634,20278.356571541,0
+CRWS.US,D,20190814,000000,3.96567,4.19217,3.96567,4.05199,49490.396193295,0
+CRWS.US,D,20190815,000000,4.04412,4.16183,3.98746,4.12265,76560.143202052,0
+CRWS.US,D,20190816,000000,4.06783,4.15415,3.9264,4.12275,24544.195435341,0
+CRWS.US,D,20190819,000000,4.08339,4.16183,4.01281,4.13851,23627.706616946,0
+CRWS.US,D,20190820,000000,4.10691,4.16183,4.10691,4.12265,23014.283987363,0
+CRWS.US,D,20190821,000000,4.10691,4.16971,4.10691,4.16971,12601.721252922,0
+CRWS.US,D,20190822,000000,4.02817,4.15905,4.02817,4.12265,23310.059924208,0
+CRWS.US,D,20190823,000000,4.09904,4.16183,4.09904,4.16183,18026.710179078,0
+CRWS.US,D,20190826,000000,4.18535,4.18535,4.05199,4.17767,43038.523204713,0
+CRWS.US,D,20190827,000000,4.17767,4.17767,4.05995,4.05995,52505.4361129,0
+CRWS.US,D,20190828,000000,4.04412,4.19658,4.0251,4.12265,20253.361421949,0
+CRWS.US,D,20190829,000000,4.05199,4.2012,4.05199,4.06783,12654.835945807,0
+CRWS.US,D,20190830,000000,4.08339,4.20888,4.08339,4.20888,1106.0353694714,0
+CRWS.US,D,20190903,000000,4.21685,4.24834,4.16971,4.24834,10686.467915391,0
+CRWS.US,D,20190904,000000,4.24047,4.24047,4.03297,4.11882,23770.387262537,0
+CRWS.US,D,20190905,000000,4.12265,4.24047,4.09136,4.15415,28004.982189345,0
+CRWS.US,D,20190906,000000,4.24047,4.27955,4.15117,4.16971,10192.813710938,0
+CRWS.US,D,20190909,000000,4.2012,4.29549,4.2012,4.29549,19111.916257221,0
+CRWS.US,D,20190910,000000,4.27955,4.28752,4.19333,4.19333,15508.448857625,0
+CRWS.US,D,20190911,000000,4.19333,4.2662,4.16183,4.17767,90225.199777225,0
+CRWS.US,D,20190912,000000,4.21743,4.33697,4.18555,4.29723,44991.269266632,0
+CRWS.US,D,20190913,000000,4.25727,4.25727,4.17767,4.19361,55055.982835908,0
+CRWS.US,D,20190916,000000,4.27332,4.28925,4.22548,4.28925,12120.564623266,0
+CRWS.US,D,20190917,000000,4.25727,4.33707,4.20167,4.28137,10053.257459046,0
+CRWS.US,D,20190918,000000,4.20167,4.31316,4.18247,4.20946,46205.616951005,0
+CRWS.US,D,20190919,000000,4.17767,4.26534,4.17767,4.20946,55703.773796183,0
+CRWS.US,D,20190920,000000,4.17767,4.34494,4.17767,4.34494,36116.949696702,0
+CRWS.US,D,20190923,000000,4.25727,4.33707,4.04211,4.33707,76455.996745416,0
+CRWS.US,D,20190924,000000,4.36098,4.40092,4.30682,4.38488,23799.548270395,0
+CRWS.US,D,20190925,000000,4.39286,4.44086,4.30528,4.32122,16396.818132727,0
+CRWS.US,D,20190926,000000,4.32122,4.5603,4.30528,4.5603,28456.977811145,0
+CRWS.US,D,20190927,000000,4.50461,4.83136,4.50461,4.68783,136674.51943676,0
+CRWS.US,D,20190930,000000,4.65595,4.98288,4.592,4.98288,77381.858744909,0
+CRWS.US,D,20191001,000000,4.98288,4.99874,4.72767,4.82339,141700.627434,0
+CRWS.US,D,20191002,000000,4.93498,4.93498,4.69588,4.73565,72474.477708233,0
+CRWS.US,D,20191003,000000,4.77549,4.91116,4.68783,4.82339,36190.893680913,0
+CRWS.US,D,20191004,000000,4.87121,4.90319,4.7994,4.89521,26719.814914461,0
+CRWS.US,D,20191007,000000,4.96695,5.15025,4.91116,5.06249,84943.932961227,0
+CRWS.US,D,20191008,000000,5.09456,5.09456,4.80727,4.9609,113961.21870907,0
+CRWS.US,D,20191009,000000,4.95091,5.11837,4.95091,5.10243,58730.269826017,0
+CRWS.US,D,20191010,000000,5.11837,5.14227,5.02801,5.07055,70002.040827702,0
+CRWS.US,D,20191011,000000,5.11837,5.22197,5.11837,5.22197,25196.15225388,0
+CRWS.US,D,20191014,000000,5.25386,5.29379,5.22197,5.25386,61070.440706622,0
+CRWS.US,D,20191015,000000,5.2095,5.25386,5.13421,5.15908,16713.423360901,0
+CRWS.US,D,20191016,000000,5.15025,5.18204,5.03214,5.17415,9937.6548921806,0
+CRWS.US,D,20191017,000000,5.17415,5.28574,5.06998,5.26182,24875.381167443,0
+CRWS.US,D,20191018,000000,5.26182,5.26182,5.12634,5.20594,31709.471651879,0
+CRWS.US,D,20191021,000000,5.22197,5.22197,5.03858,5.13421,33953.827792378,0
+CRWS.US,D,20191022,000000,5.14227,5.18204,5.05855,5.18204,14293.059708686,0
+CRWS.US,D,20191023,000000,5.13421,5.16609,4.88725,5.01611,87621.538361332,0
+CRWS.US,D,20191024,000000,5.02273,5.06249,4.98288,5.06249,48983.202949479,0
+CRWS.US,D,20191025,000000,5.02273,5.10243,4.97568,5.02273,26930.190756865,0
+CRWS.US,D,20191028,000000,4.98288,5.06249,4.48858,4.54428,85658.377653749,0
+CRWS.US,D,20191029,000000,4.58413,4.72767,4.58413,4.62407,19553.497233357,0
+CRWS.US,D,20191030,000000,4.65595,4.77549,4.54428,4.77549,114501.73881902,0
+CRWS.US,D,20191031,000000,4.78365,5.18204,4.78365,4.91904,161958.15471421,0
+CRWS.US,D,20191101,000000,5.04655,5.19816,4.99085,5.19816,62696.166894705,0
+CRWS.US,D,20191104,000000,5.27786,5.6964,5.26182,5.5807,153253.5938686,0
+CRWS.US,D,20191105,000000,5.62063,5.812,5.62063,5.69247,77150.653611177,0
+CRWS.US,D,20191106,000000,5.74018,5.80413,5.5807,5.69247,120417.25755592,0
+CRWS.US,D,20191107,000000,5.74824,5.74931,5.48516,5.51685,99505.690528035,0
+CRWS.US,D,20191108,000000,5.58176,5.73231,5.50042,5.57254,15827.137014931,0
+CRWS.US,D,20191111,000000,5.54901,5.77216,5.54901,5.77216,34070.471823809,0
+CRWS.US,D,20191112,000000,5.74824,5.93951,5.66059,5.84388,123490.61949123,0
+CRWS.US,D,20191113,000000,5.97149,6.32225,5.82785,6.06703,177829.03324093,0
+CRWS.US,D,20191114,000000,6.16267,6.32629,5.78012,6.00346,161051.03907692,0
+CRWS.US,D,20191115,000000,6.03515,6.05915,5.812,5.94749,69848.945536447,0
+CRWS.US,D,20191118,000000,5.86779,5.97149,5.66059,5.83581,108081.10976742,0
+CRWS.US,D,20191119,000000,5.85972,5.98753,5.5807,5.64464,250842.98959454,0
+CRWS.US,D,20191120,000000,5.62063,5.64464,5.19816,5.23791,200205.94091368,0
+CRWS.US,D,20191121,000000,5.29379,5.32558,5.15025,5.30176,97204.053836385,0
+CRWS.US,D,20191122,000000,5.25386,5.51685,5.16983,5.40537,88522.405211232,0
+CRWS.US,D,20191125,000000,5.38924,5.38924,5.18204,5.25386,94068.204027084,0
+CRWS.US,D,20191126,000000,5.19816,5.30973,5.19816,5.22197,67926.401946951,0
+CRWS.US,D,20191127,000000,5.21409,5.29773,5.21409,5.27382,29876.49401509,0
+CRWS.US,D,20191129,000000,5.25386,5.36139,5.25386,5.35765,6997.6004213542,0
+CRWS.US,D,20191202,000000,5.3734,5.37387,5.25386,5.25386,20422.078681699,0
+CRWS.US,D,20191203,000000,5.25386,5.3417,5.20652,5.30176,14093.098511946,0
+CRWS.US,D,20191204,000000,5.33364,5.36255,5.22995,5.26182,60979.833289348,0
+CRWS.US,D,20191205,000000,5.29379,5.45318,5.26182,5.35765,57657.561322669,0
+CRWS.US,D,20191206,000000,5.31176,5.44531,5.30973,5.38924,41288.862733233,0
+CRWS.US,D,20191209,000000,5.33364,5.45318,5.32558,5.42927,28638.192645692,0
+CRWS.US,D,20191210,000000,5.46931,5.46931,5.3417,5.45318,61077.730958587,0
+CRWS.US,D,20191211,000000,5.45318,5.46115,5.3177,5.36551,61124.596864072,0
+CRWS.US,D,20191212,000000,5.24444,5.42198,5.16378,5.39769,102584.25978618,0
+CRWS.US,D,20191213,000000,5.33326,5.44627,5.20421,5.44627,74193.935707289,0
+CRWS.US,D,20191216,000000,5.36551,5.36551,5.21208,5.21208,63651.189902055,0
+CRWS.US,D,20191217,000000,5.18798,5.22841,5.12356,5.14765,32716.567887546,0
+CRWS.US,D,20191218,000000,5.20421,5.22015,5.17185,5.17185,9563.7691128585,0
+CRWS.US,D,20191219,000000,5.21208,5.21208,5.09926,5.13969,13802.529897932,0
+CRWS.US,D,20191220,000000,5.14765,5.20421,5.09926,5.09926,28592.368204771,0
+CRWS.US,D,20191223,000000,5.0428,5.08303,4.90569,4.92989,55153.880505146,0
+CRWS.US,D,20191224,000000,4.88149,4.92056,4.80477,4.84116,56769.192047566,0
+CRWS.US,D,20191226,000000,4.8331,5.07506,4.8331,5.07506,22166.531830346,0
+CRWS.US,D,20191227,000000,5.07506,5.07506,4.86123,4.92183,18155.851785305,0
+CRWS.US,D,20191230,000000,4.88149,4.97828,4.84923,4.92183,62904.459807976,0
+CRWS.US,D,20191231,000000,4.96205,5.03483,4.92989,4.96205,49903.85762614,0
+CRWS.US,D,20200102,000000,5.02667,5.02667,4.92777,5.02667,38873.70640385,0
+CRWS.US,D,20200103,000000,5.03483,5.0911,4.98635,5.02667,44073.738983672,0
+CRWS.US,D,20200106,000000,5.0186,5.12356,4.98221,5.10724,40754.59141069,0
+CRWS.US,D,20200107,000000,5.067,5.13162,5.03867,5.08303,12971.44117398,0
+CRWS.US,D,20200108,000000,5.08303,5.11471,5.05088,5.08725,17595.543848606,0
+CRWS.US,D,20200109,000000,5.08303,5.1153,5.05088,5.1153,10136.574624355,0
+CRWS.US,D,20200110,000000,5.12356,5.12356,5.08303,5.08303,31750.088769966,0
+CRWS.US,D,20200113,000000,5.09379,5.13162,5.06614,5.13162,20190.873547968,0
+CRWS.US,D,20200114,000000,5.13162,5.13162,5.07506,5.07506,10312.582136069,0
+CRWS.US,D,20200115,000000,5.1153,5.24444,5.10598,5.16378,16561.369534213,0
+CRWS.US,D,20200116,000000,5.20421,5.31713,5.20421,5.20421,48621.814744954,0
+CRWS.US,D,20200117,000000,5.17185,5.26883,5.13162,5.13162,36805.357775064,0
+CRWS.US,D,20200121,000000,5.13162,5.20421,5.10724,5.20421,28435.107055251,0
+CRWS.US,D,20200122,000000,5.12749,5.19615,5.12749,5.15572,3038.9936046304,0
+CRWS.US,D,20200123,000000,5.10724,5.18405,5.10724,5.13162,6650.7927207573,0
+CRWS.US,D,20200124,000000,5.13969,5.16378,5.1153,5.16378,8937.8489084777,0
+CRWS.US,D,20200127,000000,5.15572,5.22015,5.1153,5.17993,27322.822898383,0
+CRWS.US,D,20200128,000000,5.14765,5.18798,5.14746,5.17993,13231.807315569,0
+CRWS.US,D,20200129,000000,5.14353,5.16378,5.1153,5.13969,14835.662747759,0
+CRWS.US,D,20200130,000000,5.12356,5.17185,5.05088,5.15572,20712.647295713,0
+CRWS.US,D,20200131,000000,5.10724,5.17185,5.10724,5.12356,12163.264670486,0
+CRWS.US,D,20200203,000000,5.11962,5.16378,5.08303,5.0911,49192.537327317,0
+CRWS.US,D,20200204,000000,5.08303,5.20421,5.08303,5.20421,8946.1806250085,0
+CRWS.US,D,20200205,000000,5.18798,5.22015,5.05903,5.13547,15397.012149025,0
+CRWS.US,D,20200206,000000,5.14765,5.19615,5.05893,5.05893,9756.4400576345,0
+CRWS.US,D,20200207,000000,5.05893,5.0911,4.91375,4.97828,10786.448513762,0
+CRWS.US,D,20200210,000000,5.00391,5.01064,4.80074,4.92989,24398.390396051,0
+CRWS.US,D,20200211,000000,4.97828,5.22015,4.84116,5.08303,33301.87097384,0
+CRWS.US,D,20200212,000000,5.16378,5.31713,5.09926,5.30897,28092.46521292,0
+CRWS.US,D,20200213,000000,5.13969,5.30897,5.13969,5.29293,5075.0568318588,0
+CRWS.US,D,20200214,000000,5.30513,5.30513,5.10724,5.10724,19177.528524901,0
+CRWS.US,D,20200218,000000,5.23157,5.26057,5.16378,5.16378,17850.702667363,0
+CRWS.US,D,20200219,000000,5.12356,5.22015,5.10724,5.13162,10559.409238296,0
+CRWS.US,D,20200220,000000,5.1153,5.21208,5.10724,5.17993,9530.4422467349,0
+CRWS.US,D,20200221,000000,5.14765,5.14765,5.11712,5.13969,10908.299868025,0
+CRWS.US,D,20200224,000000,5.13162,5.13162,5.067,5.08303,16508.254841328,0
+CRWS.US,D,20200225,000000,5.08303,5.08303,4.97828,5.0186,14032.693567097,0
+CRWS.US,D,20200226,000000,4.99441,5.10724,4.87938,4.95398,19813.863374946,0
+CRWS.US,D,20200227,000000,4.92183,5.00238,4.88936,4.95398,12836.050780353,0
+CRWS.US,D,20200228,000000,4.92183,4.98635,4.8573,4.92183,42773.991204857,0
+CRWS.US,D,20200302,000000,4.96205,5.05893,4.96205,4.97828,15929.200542435,0
+CRWS.US,D,20200303,000000,5.0428,5.05088,4.88149,5.00238,16141.65931397,0
+CRWS.US,D,20200304,000000,4.99441,5.03483,4.99441,5.00641,4257.5071472683,0
+CRWS.US,D,20200305,000000,5.03483,5.03483,4.92989,5.0186,8449.4020268562,0
+CRWS.US,D,20200306,000000,4.85681,5.00238,4.85681,4.88936,11445.695584266,0
+CRWS.US,D,20200309,000000,4.8331,4.8331,4.37307,4.61514,18878.628194358,0
+CRWS.US,D,20200310,000000,4.66651,4.67774,4.48609,4.49425,18061.078509767,0
+CRWS.US,D,20200311,000000,4.49425,4.68773,4.35694,4.35694,12900.621583467,0
+CRWS.US,D,20200312,000000,4.09481,4.09481,3.65255,3.9598,34032.979099421,0
+CRWS.US,D,20200313,000000,4.15213,4.8811,4.0757,4.55349,22649.771389138,0
+CRWS.US,D,20200316,000000,3.99668,4.27504,3.73858,4.07024,28719.426881867,0
+CRWS.US,D,20200317,000000,4.09481,4.25881,3.72638,4.12764,28435.107055251,0
+CRWS.US,D,20200318,000000,3.81636,4.05919,3.77545,3.77545,13795.239645969,0
+CRWS.US,D,20200319,000000,3.66263,4.00484,3.66263,3.73455,11153.04404112,0
+CRWS.US,D,20200320,000000,3.72638,3.92284,3.69364,3.69364,12578.809032462,0
+CRWS.US,D,20200323,000000,3.80819,4.19313,3.59542,3.84113,41379.470150505,0
+CRWS.US,D,20200324,000000,3.99668,4.29136,3.69364,3.69364,32330.184533427,0
+CRWS.US,D,20200325,000000,3.87377,3.87377,3.38235,3.52964,56415.094095005,0
+CRWS.US,D,20200326,000000,3.56258,3.84929,3.56258,3.79187,13043.302229057,0
+CRWS.US,D,20200327,000000,3.88194,4.25881,3.85332,3.89019,29510.939952298,0
+CRWS.US,D,20200330,000000,4.16875,4.16875,3.89019,3.89019,2544.2979356107,0
+CRWS.US,D,20200331,000000,3.82452,4.04017,3.74281,3.91467,14771.091944644,0
+CRWS.US,D,20200401,000000,3.96393,4.03759,3.44793,3.75096,56003.715591294,0
+CRWS.US,D,20200402,000000,3.67617,3.76739,3.64449,3.65255,7263.1738857753,0
+CRWS.US,D,20200403,000000,3.75913,3.75913,3.62,3.68539,5614.5354772318,0
+CRWS.US,D,20200406,000000,3.66906,3.84113,3.57891,3.7018,34357.916044125,0
+CRWS.US,D,20200407,000000,3.79187,3.84929,3.60359,3.84929,15770.897928347,0
+CRWS.US,D,20200408,000000,3.91467,3.9721,3.61174,3.73455,32009.413446989,0
+CRWS.US,D,20200409,000000,3.79187,3.79187,3.4561,3.63632,128903.1108426,0
+CRWS.US,D,20200413,000000,3.63632,3.69364,3.60359,3.65255,16806.113707307,0
+CRWS.US,D,20200414,000000,3.69364,3.77613,3.4561,3.65255,37734.344168255,0
+CRWS.US,D,20200415,000000,3.57074,3.65024,3.48874,3.497,32508.274974274,0
+CRWS.US,D,20200416,000000,3.52168,3.59542,3.38235,3.44793,86156.197716468,0
+CRWS.US,D,20200417,000000,3.55903,3.66071,3.46426,3.48874,47497.033013288,0
+CRWS.US,D,20200420,000000,3.58217,3.63632,3.42325,3.52964,41777.309614853,0
+CRWS.US,D,20200421,000000,3.52168,3.55931,3.43152,3.43978,15450.12684191,0
+CRWS.US,D,20200422,000000,3.54606,3.66071,3.52168,3.5379,60702.803714698,0
+CRWS.US,D,20200423,000000,3.63632,3.82452,3.59935,3.72638,26373.007213864,0
+CRWS.US,D,20200424,000000,3.73043,3.81636,3.68327,3.78361,14660.696700611,0
+CRWS.US,D,20200427,000000,3.77545,4.01311,3.77545,3.84929,18769.27441489,0
+CRWS.US,D,20200428,000000,3.89826,3.92284,3.84929,3.84929,17821.541659505,0
+CRWS.US,D,20200429,000000,3.92063,4.02933,3.90249,4.01311,21534.362838568,0
+CRWS.US,D,20200430,000000,4.05391,4.07024,4.00887,4.07024,7832.8550035727,0
+CRWS.US,D,20200501,000000,4.07024,4.07024,3.89019,3.9311,12575.684638764,0
+CRWS.US,D,20200504,000000,3.88194,4.03759,3.81636,3.94742,5967.591965227,0
+CRWS.US,D,20200505,000000,3.94742,4.02712,3.88721,3.9721,14094.139976512,0
+CRWS.US,D,20200506,000000,4.02116,4.02116,3.83287,3.83287,4187.7290213224,0
+CRWS.US,D,20200507,000000,3.89019,4.03759,3.89019,4.03759,8049.479633375,0
+CRWS.US,D,20200508,000000,4.06216,4.11949,3.93139,3.99668,28689.224409443,0
+CRWS.US,D,20200511,000000,4.0177,4.3652,3.98026,4.10316,34918.223980826,0
+CRWS.US,D,20200512,000000,4.09481,4.09481,3.98026,4.03759,21191.720996237,0
+CRWS.US,D,20200513,000000,4.01311,4.0132,3.84929,3.87377,12604.845646621,0
+CRWS.US,D,20200514,000000,3.86561,3.86561,3.69364,3.75913,56853.550677441,0
+CRWS.US,D,20200515,000000,3.7018,3.83997,3.7018,3.72638,30881.507321625,0
+CRWS.US,D,20200518,000000,3.76739,3.92274,3.76739,3.88597,28351.789889943,0
+CRWS.US,D,20200519,000000,3.87377,3.93023,3.75096,3.75913,19153.574839875,0
+CRWS.US,D,20200520,000000,3.83287,3.86561,3.74281,3.79994,19736.794997035,0
+CRWS.US,D,20200521,000000,3.84113,3.88194,3.72638,3.81636,18300.615360029,0
+CRWS.US,D,20200522,000000,3.84929,3.89826,3.82452,3.89826,15218.921708178,0
+CRWS.US,D,20200526,000000,3.92284,4.03759,3.89826,4.01311,30872.134140527,0
+CRWS.US,D,20200527,000000,3.9721,4.06216,3.9721,4.06216,18075.659013696,0
+CRWS.US,D,20200528,000000,4.05391,4.09481,3.93925,3.93925,15549.065975713,0
+CRWS.US,D,20200529,000000,3.93925,4.11949,3.93925,4.01311,13027.680260563,0
+CRWS.US,D,20200601,000000,4.04565,4.12764,4.00484,4.11132,14871.072543015,0
+CRWS.US,D,20200602,000000,4.15213,4.52075,4.07024,4.36107,36791.818735702,0
+CRWS.US,D,20200603,000000,4.33236,4.36443,4.18507,4.18507,24071.370522214,0
+CRWS.US,D,20200604,000000,4.21042,4.35694,4.21042,4.34052,14684.650385637,0
+CRWS.US,D,20200605,000000,4.29961,4.38564,4.22598,4.22598,13557.785724838,0
+CRWS.US,D,20200608,000000,4.23423,4.31584,4.1602,4.25881,24678.544364401,0
+CRWS.US,D,20200609,000000,4.25881,4.3241,4.12764,4.27504,23557.928491,0
+CRWS.US,D,20200610,000000,4.3241,4.3241,3.94742,4.02933,94623.304640953,0
+CRWS.US,D,20200611,000000,3.93925,4.07839,3.9311,3.95568,27686.29403204,0
+CRWS.US,D,20200612,000000,4.02933,4.15617,4.02116,4.14407,18818.223249509,0
+CRWS.US,D,20200615,000000,4.02116,4.16039,4.00484,4.01311,21253.167405653,0
+CRWS.US,D,20200616,000000,4.02116,4.12764,4.02116,4.09481,27403.015669991,0
+CRWS.US,D,20200617,000000,4.09481,4.12409,4.04565,4.04575,16746.750227024,0
+CRWS.US,D,20200618,000000,4.04565,4.15213,4.04565,4.1359,22995.537625168,0
+CRWS.US,D,20200619,000000,4.1359,4.20955,4.09481,4.20955,14535.720952648,0
+CRWS.US,D,20200622,000000,4.11949,4.12764,3.99668,4.00484,35431.66601204,0
+CRWS.US,D,20200623,000000,3.99668,4.05391,3.99668,4.03759,27570.691465175,0
+CRWS.US,D,20200624,000000,4.03836,4.04565,3.98852,3.98852,18158.976179005,0
+CRWS.US,D,20200625,000000,3.98852,3.98852,3.80819,3.91467,43019.776842518,0
+CRWS.US,D,20200626,000000,3.86561,4.05391,3.81636,4.05391,30257.670046376,0
+CRWS.US,D,20200629,000000,3.98852,4.06216,3.92428,4.02116,21200.052712768,0
+CRWS.US,D,20200630,000000,4.02116,4.02116,3.96393,4.02116,14648.199125815,0
+CRWS.US,D,20200701,000000,4.00071,4.02116,3.94752,4.02116,12732.945788284,0
+CRWS.US,D,20200702,000000,4.07839,4.07839,3.98026,4.06216,7356.9056967475,0
+CRWS.US,D,20200706,000000,4.06216,4.07839,3.93925,3.96393,25836.65296219,0
+CRWS.US,D,20200707,000000,3.94742,4.04565,3.89019,3.90642,45309.957423937,0
+CRWS.US,D,20200708,000000,3.89019,3.90642,3.81636,3.81636,34681.811524262,0
+CRWS.US,D,20200709,000000,3.87377,3.89,3.76739,3.82452,16545.747565717,0
+CRWS.US,D,20200710,000000,3.78361,3.88194,3.74674,3.77545,31123.127101019,0
+CRWS.US,D,20200713,000000,3.77545,3.91055,3.76739,3.76739,16587.406148372,0
+CRWS.US,D,20200714,000000,3.83287,3.83287,3.76739,3.79994,23684.987168096,0
+CRWS.US,D,20200715,000000,3.96797,3.972,3.79994,3.85744,36893.882263204,0
+CRWS.US,D,20200716,000000,3.79994,4.02116,3.79994,3.84113,22016.560932791,0
+CRWS.US,D,20200717,000000,3.85744,3.90911,3.79994,3.82452,11394.663820514,0
+CRWS.US,D,20200720,000000,3.79994,3.8492,3.79994,3.79994,23244.447656527,0
+CRWS.US,D,20200721,000000,3.77545,3.89019,3.77545,3.79187,19466.014209783,0
+CRWS.US,D,20200722,000000,3.76739,3.79187,3.75913,3.78361,24560.858868403,0
+CRWS.US,D,20200723,000000,3.75913,3.84929,3.75913,3.81636,13440.100228841,0
+CRWS.US,D,20200724,000000,3.83287,3.95568,3.83287,3.84516,22474.805341989,0
+CRWS.US,D,20200727,000000,3.84929,3.9311,3.81636,3.85744,13956.666653753,0
+CRWS.US,D,20200728,000000,3.9311,3.9311,3.8782,3.91467,17698.648840674,0
+CRWS.US,D,20200729,000000,3.89019,3.92284,3.86561,3.91467,17359.131392043,0
+CRWS.US,D,20200730,000000,3.84843,3.9311,3.84113,3.90373,15455.334164742,0
+CRWS.US,D,20200731,000000,3.84113,3.96393,3.84113,3.84113,3435.7916044125,0
+CRWS.US,D,20200803,000000,3.77545,3.91467,3.77545,3.91467,33702.834831886,0
+CRWS.US,D,20200804,000000,3.92946,3.9311,3.82202,3.90642,12399.67712705,0
+CRWS.US,D,20200805,000000,3.87781,3.92284,3.87205,3.91467,9055.5344044761,0
+CRWS.US,D,20200806,000000,3.86561,3.91467,3.83287,3.84113,11516.515174779,0
+CRWS.US,D,20200807,000000,3.81636,3.9311,3.78361,3.9311,3953.399493892,0
+CRWS.US,D,20200810,000000,3.92284,3.9311,3.84804,3.92284,5009.4445641783,0
+CRWS.US,D,20200811,000000,3.9311,4.04565,3.89019,4.02116,43204.116070763,0
+CRWS.US,D,20200812,000000,4.42253,4.87285,4.4061,4.74198,201326.55678709,0
+CRWS.US,D,20200813,000000,4.74198,4.87285,4.59449,4.76646,69072.012969943,0
+CRWS.US,D,20200814,000000,4.72546,4.79094,4.64356,4.70913,29938.981889071,0
+CRWS.US,D,20200817,000000,4.79911,4.79911,4.62724,4.70097,19884.682965458,0
+CRWS.US,D,20200818,000000,4.7174,4.78528,4.62724,4.62724,18419.342320594,0
+CRWS.US,D,20200819,000000,4.6355,4.70913,4.60265,4.68455,27517.57677229,0
+CRWS.US,D,20200820,000000,4.7174,4.72546,4.61216,4.70913,15434.504873414,0
+CRWS.US,D,20200821,000000,4.70913,4.70913,4.62724,4.64356,5625.9915874618,0
+CRWS.US,D,20200824,000000,4.68455,4.77453,4.6355,4.75004,45990.033785769,0
+CRWS.US,D,20200825,000000,4.75004,4.90578,4.70097,4.70913,39302.789805189,0
+CRWS.US,D,20200826,000000,4.79911,4.93853,4.63865,4.93853,29894.198912718,0
+CRWS.US,D,20200827,000000,4.93853,4.98769,4.79181,4.86892,38905.991805407,0
+CRWS.US,D,20200828,000000,4.96301,4.96301,4.86478,4.91395,8915.9781525842,0
+CRWS.US,D,20200831,000000,4.97933,5.13507,4.8811,4.89733,80646.850160438,0
+CRWS.US,D,20200901,000000,4.87285,4.91395,4.84827,4.90578,13335.953772205,0
+CRWS.US,D,20200902,000000,4.87285,4.94668,4.77443,4.82379,17341.426494414,0
+CRWS.US,D,20200903,000000,4.88927,4.93181,4.77453,4.77453,35822.215224423,0
+CRWS.US,D,20200904,000000,4.8402,4.87285,4.62724,4.81552,18154.810320739,0
+CRWS.US,D,20200908,000000,4.73372,4.75004,4.64086,4.71327,33184.18547784,0
+CRWS.US,D,20200909,000000,4.75417,4.77673,4.6355,4.69282,39736.039064793,0
+CRWS.US,D,20200910,000000,4.83396,4.92585,4.68446,4.72181,36710.584499526,0
+CRWS.US,D,20200911,000000,4.80065,4.85067,4.65124,4.69282,55154.921969712,0
+CRWS.US,D,20200914,000000,4.73937,4.81735,4.69282,4.70107,33619.517666577,0
+CRWS.US,D,20200915,000000,4.75916,4.809,4.65124,4.71768,38136.349490869,0
+CRWS.US,D,20200916,000000,4.76743,4.81735,4.65124,4.68446,29346.388550814,0
+CRWS.US,D,20200917,000000,4.76743,4.76743,4.65124,4.70107,17853.827061062,0
+CRWS.US,D,20200918,000000,4.71768,4.7967,4.63463,4.7509,40419.239820324,0
+CRWS.US,D,20200921,000000,4.73429,4.73429,4.59305,4.64289,14698.189424999,0
+CRWS.US,D,20200922,000000,4.5847,4.61802,4.16952,4.56818,38760.186766117,0
+CRWS.US,D,20200923,000000,4.61802,4.70107,4.56818,4.60131,10630.228828808,0
+CRWS.US,D,20200924,000000,4.65124,4.69282,4.62627,4.64289,8348.3799639196,0
+CRWS.US,D,20200925,000000,4.63875,4.65124,4.53505,4.57644,6099.8579651543,0
+CRWS.US,D,20200928,000000,4.59727,4.69282,4.5847,4.61802,4017.9702970062,0
+CRWS.US,D,20200929,000000,4.61802,4.72181,4.55983,4.70107,14898.150621741,0
+CRWS.US,D,20200930,000000,4.63463,4.71845,4.63463,4.69282,4812.6077611367,0
+CRWS.US,D,20201001,000000,4.6595,4.7509,4.65124,4.7509,8656.6534755613,0
+CRWS.US,D,20201002,000000,4.7509,4.7509,4.66785,4.73429,25768.957765377,0
+CRWS.US,D,20201005,000000,4.70943,4.76743,4.69282,4.74255,10754.163112205,0
+CRWS.US,D,20201006,000000,4.73429,4.76743,4.69282,4.69282,5398.9523119959,0
+CRWS.US,D,20201007,000000,4.69282,4.76743,4.68446,4.76743,10202.186892036,0
+CRWS.US,D,20201008,000000,4.71922,4.80065,4.71922,4.79248,9300.2785775701,0
+CRWS.US,D,20201009,000000,4.80065,4.80065,4.70107,4.78403,9577.308152221,0
+CRWS.US,D,20201012,000000,4.78403,4.9585,4.78403,4.88178,78302.513421569,0
+CRWS.US,D,20201013,000000,4.88985,4.94188,4.81812,4.93353,11097.846419103,0
+CRWS.US,D,20201014,000000,4.78403,4.91702,4.78221,4.84635,9584.5984041855,0
+CRWS.US,D,20201015,000000,4.77577,4.8669,4.70943,4.79536,20449.156760425,0
+CRWS.US,D,20201016,000000,4.70943,4.8838,4.70943,4.84222,12195.550072043,0
+CRWS.US,D,20201019,000000,4.85892,4.85892,4.79248,4.83396,3574.306391738,0
+CRWS.US,D,20201020,000000,4.81735,4.92528,4.79777,4.92528,17788.214793381,0
+CRWS.US,D,20201021,000000,4.86718,4.93353,4.86718,4.92528,6901.7856812494,0
+CRWS.US,D,20201022,000000,4.9004,4.9004,4.81745,4.87554,12224.711079902,0
+CRWS.US,D,20201023,000000,4.8256,4.90866,4.8256,4.87121,3172.3010691242,0
+CRWS.US,D,20201026,000000,4.76743,4.87554,4.75916,4.8256,17579.92188011,0
+CRWS.US,D,20201027,000000,4.81735,4.89206,4.81735,4.8838,9034.705113149,0
+CRWS.US,D,20201028,000000,4.7509,4.89206,4.72374,4.83396,13257.843929728,0
+CRWS.US,D,20201029,000000,4.85067,4.85067,4.7967,4.79824,1162.2744560546,0
+CRWS.US,D,20201030,000000,4.72595,4.80065,4.72595,4.79248,3562.8502815081,0
+CRWS.US,D,20201102,000000,4.79248,4.87554,4.79248,4.84635,6967.3979489299,0
+CRWS.US,D,20201103,000000,4.79248,4.89206,4.77577,4.89206,16896.721124579,0
+CRWS.US,D,20201104,000000,4.9004,4.9004,4.80151,4.84222,7633.9352713985,0
+CRWS.US,D,20201105,000000,4.8838,4.8838,4.81313,4.86718,8675.3998377557,0
+CRWS.US,D,20201106,000000,4.85892,4.89206,4.85067,4.85892,29815.047605675,0
+CRWS.US,D,20201109,000000,4.85892,4.98337,4.85892,4.98337,31068.970943569,0
+CRWS.US,D,20201110,000000,5.05001,5.11625,4.93353,5.00833,91945.699240848,0
+CRWS.US,D,20201111,000000,5.72272,6.21894,5.54824,5.77245,380606.35016896,0
+CRWS.US,D,20201112,000000,5.70898,5.90543,5.70609,5.76429,71355.944763966,0
+CRWS.US,D,20201113,000000,5.80577,5.93857,5.73932,5.81403,69946.843205684,0
+CRWS.US,D,20201116,000000,5.8556,5.93866,5.83064,5.86385,34316.25746147,0
+CRWS.US,D,20201117,000000,5.90543,6.11303,5.83064,5.96352,56185.971890407,0
+CRWS.US,D,20201118,000000,6.0798,6.0798,5.89698,5.93866,24647.300427411,0
+CRWS.US,D,20201119,000000,5.9884,6.22931,5.95517,6.22931,40558.796072215,0
+CRWS.US,D,20201120,000000,6.22931,6.22931,6.14846,6.21269,30109.782077954,0
+CRWS.US,D,20201123,000000,6.28749,6.28749,6.2149,6.22095,27422.803496753,0
+CRWS.US,D,20201124,000000,6.22085,6.32897,6.22085,6.31236,46078.558273908,0
+CRWS.US,D,20201125,000000,6.32897,6.3644,6.21269,6.21269,19271.260335874,0
+CRWS.US,D,20201127,000000,6.22095,6.34645,6.22095,6.27088,44314.3172985,0
+CRWS.US,D,20201130,000000,6.29575,6.55328,6.27088,6.42028,46809.666399492,0
+CRWS.US,D,20201201,000000,6.54491,6.62797,6.4369,6.46186,32898.824186659,0
+CRWS.US,D,20201202,000000,6.53665,6.58227,6.4536,6.48683,40998.294119219,0
+CRWS.US,D,20201203,000000,6.46186,6.58649,6.4369,6.47021,49924.686917467,0
+CRWS.US,D,20201204,000000,6.52831,6.56153,6.42028,6.53531,46544.092935071,0
+CRWS.US,D,20201207,000000,6.55328,6.70268,6.52831,6.64459,73212.87608578,0
+CRWS.US,D,20201208,000000,6.66111,6.80234,6.66111,6.67791,52100.306396587,0
+CRWS.US,D,20201209,000000,6.69442,6.78574,6.66111,6.69442,47379.347517289,0
+CRWS.US,D,20201210,000000,6.76374,6.76374,6.15749,6.25273,96483.360356466,0
+CRWS.US,D,20201211,000000,6.20952,6.26138,6.01893,6.15749,66623.529774438,0
+CRWS.US,D,20201214,000000,6.21817,6.36527,5.91504,5.96698,35822.215224423,0
+CRWS.US,D,20201215,000000,5.97563,6.10554,5.97563,6.09689,23251.737908492,0
+CRWS.US,D,20201216,000000,6.15749,6.20079,5.97563,6.01029,20875.115768064,0
+CRWS.US,D,20201217,000000,6.07087,6.24399,6.07087,6.13156,21804.102161256,0
+CRWS.US,D,20201218,000000,6.13156,6.28739,5.90629,5.90629,36825.145601826,0
+CRWS.US,D,20201221,000000,5.88892,6.11638,5.84581,5.993,37488.558530596,0
+CRWS.US,D,20201222,000000,5.96698,6.17476,5.96698,6.17476,19065.050351736,0
+CRWS.US,D,20201223,000000,6.18351,6.18351,6.12291,6.14884,7759.9524839277,0
+CRWS.US,D,20201224,000000,6.20952,6.20952,6.12291,6.19215,10885.387647565,0
+CRWS.US,D,20201228,000000,6.1402,6.14884,6.07952,6.10554,19712.84131201,0
+CRWS.US,D,20201229,000000,6.14884,6.18351,6.07087,6.10986,29428.664251556,0
+CRWS.US,D,20201230,000000,6.1402,6.34799,6.08815,6.27001,30806.521872847,0
+CRWS.US,D,20201231,000000,6.31341,6.32408,6.17918,6.23536,29277.651889434,0
+CRWS.US,D,20210104,000000,6.27885,6.27885,6.09699,6.15749,20558.510539892,0
+CRWS.US,D,20210105,000000,6.20079,6.31341,6.19215,6.29172,24607.724773889,0
+CRWS.US,D,20210106,000000,6.31341,6.43449,6.30477,6.40003,16335.371723314,0
+CRWS.US,D,20210107,000000,6.44218,6.49518,6.36527,6.46061,19215.021249291,0
+CRWS.US,D,20210108,000000,6.46061,6.49518,6.40003,6.40867,17644.492683224,0
+CRWS.US,D,20210111,000000,6.40867,6.45187,6.28701,6.31341,29595.298582174,0
+CRWS.US,D,20210112,000000,6.28739,6.37592,6.27885,6.34799,15334.524275043,0
+CRWS.US,D,20210113,000000,6.36527,6.36527,6.29603,6.29603,12444.460103403,0
+CRWS.US,D,20210114,000000,6.23536,6.3307,6.20088,6.32207,35046.324122487,0
+CRWS.US,D,20210115,000000,6.22671,6.34779,6.22671,6.30477,21473.95789372,0
+CRWS.US,D,20210119,000000,6.30477,6.33934,6.2415,6.27885,39598.565742034,0
+CRWS.US,D,20210120,000000,6.3307,6.49518,6.26367,6.48663,42460.510370384,0
+CRWS.US,D,20210121,000000,6.49518,6.49518,6.44314,6.44314,24235.921923699,0
+CRWS.US,D,20210122,000000,6.46753,6.57314,6.40003,6.56979,50843.258664993,0
+CRWS.US,D,20210125,000000,6.53849,6.755,6.53849,6.73772,26474.029276801,0
+CRWS.US,D,20210126,000000,6.76374,6.81568,6.6685,6.68136,15263.704684532,0
+CRWS.US,D,20210127,000000,6.67714,6.69711,6.65112,6.65112,5289.5985325284,0
+CRWS.US,D,20210128,000000,6.65112,6.70296,6.58179,6.59043,24743.115167516,0
+CRWS.US,D,20210129,000000,6.63365,6.63365,6.50393,6.59043,28920.429543174,0
+CRWS.US,D,20210201,000000,6.6685,6.73772,6.58179,6.6685,15872.96145585,0
+CRWS.US,D,20210202,000000,6.72898,6.90221,6.70316,6.90221,26921.859040334,0
+CRWS.US,D,20210203,000000,6.92823,6.92823,6.78103,6.82442,15724.032022862,0
+CRWS.US,D,20210204,000000,6.91958,6.92823,6.83519,6.859,37587.497664398,0
+CRWS.US,D,20210205,000000,6.91094,6.95424,6.86774,6.93264,24918.081214663,0
+CRWS.US,D,20210208,000000,6.92823,7.00628,6.86302,6.93696,32682.199556856,0
+CRWS.US,D,20210209,000000,6.95424,6.97584,6.77239,6.89376,46346.214667463,0
+CRWS.US,D,20210210,000000,6.86774,6.90221,6.80695,6.86774,84092.014945947,0
+CRWS.US,D,20210211,000000,6.91958,6.91958,6.6685,6.6685,51673.305924381,0
+CRWS.US,D,20210212,000000,6.69442,6.77239,6.52985,6.72898,36529.36966498,0
+CRWS.US,D,20210216,000000,6.71161,6.81568,6.71161,6.81568,37469.8121684,0
+CRWS.US,D,20210217,000000,6.71161,6.73149,6.65112,6.65976,20861.576728702,0
+CRWS.US,D,20210218,000000,6.63365,6.63365,6.58179,6.58179,47112.732588303,0
+CRWS.US,D,20210219,000000,6.55587,6.61645,6.55413,6.58179,84863.740189619,0
+CRWS.US,D,20210222,000000,6.63365,6.63365,6.52985,6.58179,49167.542177724,0
+CRWS.US,D,20210223,000000,6.57314,6.64247,6.57314,6.63365,21728.07524791,0
+CRWS.US,D,20210224,000000,6.59043,6.6685,6.57314,6.65976,9089.9027351659,0
+CRWS.US,D,20210225,000000,6.62509,6.68578,6.59043,6.62509,17203.953171655,0
+CRWS.US,D,20210226,000000,6.62615,6.67637,6.58179,6.60781,7920.3380271467,0
+CRWS.US,D,20210301,000000,6.71161,6.71161,6.58179,6.61645,11107.2196002,0
+CRWS.US,D,20210302,000000,6.65976,6.6685,6.59926,6.6685,10630.228828808,0
+CRWS.US,D,20210303,000000,6.6685,6.78976,6.64689,6.7334,11411.327253577,0
+CRWS.US,D,20210304,000000,6.755,6.85736,6.6685,6.72898,59852.968628549,0
+CRWS.US,D,20210305,000000,6.80695,6.80695,6.64247,6.76374,32270.821053146,0
+CRWS.US,D,20210308,000000,6.82442,6.89376,6.68578,6.83298,27108.281197712,0
+CRWS.US,D,20210309,000000,6.859,6.86591,6.82442,6.83298,12194.508607477,0
+CRWS.US,D,20210310,000000,6.81568,7.27475,6.77239,7.27475,64844.708295099,0
+CRWS.US,D,20210311,000000,7.29214,7.29214,7.03865,7.06476,31277.26385684,0
+CRWS.US,D,20210312,000000,7.03865,7.12602,6.99486,7.04739,25860.606647216,0
+CRWS.US,D,20210315,000000,7.03865,7.03865,6.84632,6.88117,29697.362109676,0
+CRWS.US,D,20210316,000000,6.81128,6.81128,6.75002,6.77622,58325.140109704,0
+CRWS.US,D,20210317,000000,6.7938,6.89875,6.77622,6.82,35584.761303294,0
+CRWS.US,D,20210318,000000,6.82875,6.90749,6.78507,6.84632,41044.118560138,0
+CRWS.US,D,20210319,000000,6.81128,6.90749,6.74128,6.90749,18327.693438755,0
+CRWS.US,D,20210322,000000,6.91623,7.02982,6.82,6.88117,24529.614931412,0
+CRWS.US,D,20210323,000000,6.80244,6.91623,6.75002,6.85496,52666.863120685,0
+CRWS.US,D,20210324,000000,6.80244,6.90749,6.73263,6.87244,29109.97609425,0
+CRWS.US,D,20210325,000000,6.88117,6.97738,6.73263,6.88991,23709.982317689,0
+CRWS.US,D,20210326,000000,6.88117,6.90749,6.68875,6.71506,24267.16586069,0
+CRWS.US,D,20210329,000000,6.71506,6.7938,6.66264,6.67138,12389.262481386,0
+CRWS.US,D,20210330,000000,6.66264,6.69758,6.6539,6.69758,10093.874577134,0
+CRWS.US,D,20210331,000000,6.73263,6.82,6.68875,6.75885,21102.155043529,0
+CRWS.US,D,20210401,000000,6.76749,6.82,6.70632,6.77622,13090.168134544,0
+CRWS.US,D,20210405,000000,6.73263,6.80244,6.69758,6.77622,16852.979612793,0
+CRWS.US,D,20210406,000000,6.80244,6.91623,6.73263,6.84632,22669.559215898,0
+CRWS.US,D,20210407,000000,6.82875,6.88991,6.78507,6.7938,15380.348715964,0
+CRWS.US,D,20210408,000000,6.7938,6.88088,6.74128,6.75002,11183.246513544,0
+CRWS.US,D,20210409,000000,6.91623,6.91623,6.7239,6.77622,16758.206337254,0
+CRWS.US,D,20210412,000000,6.83758,6.83758,6.71506,6.77622,17393.499722731,0
+CRWS.US,D,20210413,000000,6.78507,6.80609,6.71516,6.75885,5571.8354300112,0
+CRWS.US,D,20210414,000000,6.72841,6.75885,6.7239,6.73263,8217.1554285585,0
+CRWS.US,D,20210415,000000,6.71506,6.7239,6.70632,6.71506,9099.2759162631,0
+CRWS.US,D,20210416,000000,6.68875,6.77622,6.60137,6.75885,21295.867452873,0
+CRWS.US,D,20210419,000000,6.80244,6.80244,6.74128,6.75885,9560.6447191594,0
+CRWS.US,D,20210420,000000,6.71506,6.7938,6.67138,6.74128,7137.1566732461,0
+CRWS.US,D,20210421,000000,6.75002,6.81128,6.74128,6.81128,18105.86148612,0
+CRWS.US,D,20210422,000000,6.83758,6.83758,6.68875,6.78507,16097.917802184,0
+CRWS.US,D,20210423,000000,6.78507,6.88117,6.68875,6.81128,17999.632100352,0
+CRWS.US,D,20210426,000000,6.85496,6.85496,6.75002,6.75885,10842.687600345,0
+CRWS.US,D,20210427,000000,6.78949,6.81128,6.74128,6.77622,15085.614243685,0
+CRWS.US,D,20210428,000000,6.81128,6.82,6.75002,6.75885,4947.9981547632,0
+CRWS.US,D,20210429,000000,6.76749,6.80244,6.75002,6.7938,7961.9966098009,0
+CRWS.US,D,20210430,000000,6.75002,6.80244,6.69758,6.73263,17374.753360537,0
+CRWS.US,D,20210503,000000,6.74128,6.7938,6.71506,6.77622,38522.732844988,0
+CRWS.US,D,20210504,000000,6.74128,6.81253,6.74128,6.7938,12392.386875084,0
+CRWS.US,D,20210505,000000,6.77622,6.82,6.77622,6.7938,10167.818561346,0
+CRWS.US,D,20210506,000000,6.75885,6.80484,6.73263,6.77622,16684.262353043,0
+CRWS.US,D,20210507,000000,6.85496,6.85496,6.74128,6.85496,34847.404390313,0
+CRWS.US,D,20210510,000000,6.84632,6.87244,6.77622,6.82875,19060.88449347,0
+CRWS.US,D,20210511,000000,6.74128,6.82645,6.71516,6.78507,39845.392844262,0
+CRWS.US,D,20210512,000000,6.75002,6.78074,6.75002,6.75002,8859.7390660009,0
+CRWS.US,D,20210513,000000,6.70632,6.77622,6.70632,6.75885,24149.480364691,0
+CRWS.US,D,20210514,000000,6.74934,6.82875,6.74915,6.7938,17943.393013768,0
+CRWS.US,D,20210517,000000,6.80244,6.83758,6.77622,6.77622,14805.460275335,0
+CRWS.US,D,20210518,000000,6.73263,6.82,6.73263,6.77622,8644.155900765,0
+CRWS.US,D,20210519,000000,6.77622,6.83758,6.77622,6.80244,33284.166076211,0
+CRWS.US,D,20210520,000000,6.77978,6.82154,6.75885,6.77622,19680.555910453,0
+CRWS.US,D,20210521,000000,6.82885,6.84632,6.75885,6.78074,22887.225310267,0
+CRWS.US,D,20210524,000000,6.77622,6.80244,6.73263,6.73263,18869.255013261,0
+CRWS.US,D,20210525,000000,6.78507,6.78507,6.7239,6.74128,18993.189296657,0
+CRWS.US,D,20210526,000000,6.7938,6.7938,6.71506,6.7239,9902.2450969245,0
+CRWS.US,D,20210527,000000,6.77622,6.78507,6.71506,6.71506,11042.648797086,0
+CRWS.US,D,20210528,000000,6.69758,6.78507,6.69758,6.77622,7940.1258539075,0
+CRWS.US,D,20210601,000000,6.80244,6.85496,6.77622,6.84632,35467.075807296,0
+CRWS.US,D,20210602,000000,6.82,6.9337,6.82,6.9337,25461.725718302,0
+CRWS.US,D,20210603,000000,6.95117,7.02107,6.85496,7.01243,80815.567420188,0
+CRWS.US,D,20210604,000000,6.99486,7.0036,6.94235,6.97738,29891.074519019,0
+CRWS.US,D,20210607,000000,7.0036,7.16981,6.97738,7.16981,69125.127662828,0
+CRWS.US,D,20210608,000000,7.20467,7.2135,7.16529,7.20467,20434.576256495,0
+CRWS.US,D,20210609,000000,7.16107,7.16971,6.87244,6.97738,67956.604419375,0
+CRWS.US,D,20210610,000000,7.08339,7.08339,6.80071,6.88904,54053.052458506,0
+CRWS.US,D,20210611,000000,6.63298,6.87128,6.63298,6.83604,39523.580293257,0
+CRWS.US,D,20210614,000000,6.83604,6.92448,6.76538,6.88021,39078.874923422,0
+CRWS.US,D,20210615,000000,6.75654,6.88021,6.75654,6.88021,6102.9823588533,0
+CRWS.US,D,20210616,000000,6.86255,6.88021,6.84498,6.84498,11201.992875739,0
+CRWS.US,D,20210617,000000,6.85381,6.85381,6.76538,6.78304,5711.391681903,0
+CRWS.US,D,20210618,000000,6.71238,6.83604,6.71238,6.83604,27014.54938674,0
+CRWS.US,D,20210621,000000,6.80964,6.85381,6.77431,6.81839,15219.963172744,0
+CRWS.US,D,20210622,000000,6.79187,6.88894,6.78304,6.88021,28065.387134195,0
+CRWS.US,D,20210623,000000,6.82722,6.86697,6.78304,6.84498,20064.856335439,0
+CRWS.US,D,20210624,000000,6.86255,6.86255,6.76538,6.76538,11742.512985679,0
+CRWS.US,D,20210625,000000,6.79187,6.79187,6.50045,6.60646,97241.546560774,0
+CRWS.US,D,20210628,000000,6.62423,6.6683,6.59216,6.65054,28668.395118115,0
+CRWS.US,D,20210629,000000,6.73897,6.73897,6.54895,6.65054,61223.535997877,0
+CRWS.US,D,20210630,000000,6.65947,6.71238,6.5623,6.5623,15489.702495431,0
+CRWS.US,D,20210701,000000,6.64622,6.73014,6.57987,6.6683,14706.52114153,0
+CRWS.US,D,20210702,000000,6.6947,6.70882,6.65054,6.6683,6871.583208825,0
+CRWS.US,D,20210706,000000,6.6947,6.73014,6.63298,6.72121,22252.973389355,0
+CRWS.US,D,20210707,000000,6.68251,6.6947,6.57987,6.65947,11459.234623628,0
+CRWS.US,D,20210708,000000,6.59763,6.7457,6.36795,6.73014,37983.254199614,0
+CRWS.US,D,20210709,000000,6.73014,6.73897,6.69807,6.73014,10733.333820878,0
+CRWS.US,D,20210712,000000,6.68596,6.72121,6.67714,6.71238,8578.5436330844,0
+CRWS.US,D,20210713,000000,6.71814,6.72025,6.70353,6.70353,1058.1279994189,0
+CRWS.US,D,20210714,000000,6.6947,6.76538,6.67714,6.74781,34562.043099131,0
+CRWS.US,D,20210715,000000,6.75654,6.77431,6.70353,6.76538,12367.391725493,0
+CRWS.US,D,20210716,000000,6.76538,6.77431,6.6683,6.6683,8115.0919010555,0
+CRWS.US,D,20210719,000000,6.6683,6.74781,6.58879,6.62856,13366.156244628,0
+CRWS.US,D,20210720,000000,6.67714,6.73273,6.55269,6.63298,14148.296133963,0
+CRWS.US,D,20210721,000000,6.6683,6.72121,6.6417,6.6683,9177.3857587398,0
+CRWS.US,D,20210722,000000,6.62423,6.62423,6.56672,6.60646,17776.758683152,0
+CRWS.US,D,20210723,000000,6.57612,6.63738,6.55346,6.59321,7181.9396495994,0
+CRWS.US,D,20210726,000000,6.6947,6.6947,6.47386,6.50045,27177.017859092,0
+CRWS.US,D,20210727,000000,6.5623,6.57987,6.50929,6.5623,9401.3006405067,0
+CRWS.US,D,20210728,000000,6.49163,6.60646,6.49163,6.57113,8607.7046409425,0
+CRWS.US,D,20210729,000000,6.6153,6.6153,6.4828,6.55346,4828.2297296321,0
+CRWS.US,D,20210730,000000,6.4828,6.5358,6.40311,6.46513,10150.113663717,0
+CRWS.US,D,20210802,000000,6.52697,6.52697,6.44756,6.49153,10075.12821494,0
+CRWS.US,D,20210803,000000,6.44764,6.58879,6.44764,6.49163,14624.245440788,0
+CRWS.US,D,20210804,000000,6.44756,6.58879,6.39446,6.49163,17414.329014059,0
+CRWS.US,D,20210805,000000,6.42095,6.50919,6.42095,6.47386,9079.4880895023,0
+CRWS.US,D,20210806,000000,6.47386,6.59753,6.47386,6.52697,12045.579174488,0
+CRWS.US,D,20210809,000000,6.52697,6.57113,6.52697,6.55788,8573.3363102527,0
+CRWS.US,D,20210810,000000,6.59763,6.59763,6.52697,6.52697,7810.9842476792,0
+CRWS.US,D,20210811,000000,6.55403,6.6153,6.50919,6.59763,48820.734477128,0
+CRWS.US,D,20210812,000000,6.59773,6.64535,6.55346,6.63757,11832.078938384,0
+CRWS.US,D,20210813,000000,6.64036,7.03922,6.54463,7.03922,96277.150372327,0
+CRWS.US,D,20210816,000000,6.95089,6.95089,6.62423,6.70353,55244.48792242,0
+CRWS.US,D,20210817,000000,6.65054,6.70353,5.73644,6.40319,99918.110496312,0
+CRWS.US,D,20210818,000000,6.40319,6.46503,6.38572,6.41212,11568.588403096,0
+CRWS.US,D,20210819,000000,6.33521,6.38101,6.22229,6.35422,9272.1590342784,0
+CRWS.US,D,20210820,000000,6.38303,6.38303,6.29901,6.34146,7286.0861062351,0
+CRWS.US,D,20210823,000000,6.41212,6.71238,6.28845,6.43853,126688.95717452,0
+CRWS.US,D,20210824,000000,6.37689,6.43863,6.3524,6.35912,12690.245741063,0
+CRWS.US,D,20210825,000000,6.31495,6.4828,6.31495,6.40319,12919.367945662,0
+CRWS.US,D,20210826,000000,6.40616,6.43863,6.40319,6.43863,3091.0668329482,0
+CRWS.US,D,20210827,000000,6.44756,6.65947,6.39446,6.44756,90265.816895313,0
+CRWS.US,D,20210830,000000,6.4828,6.65947,6.47386,6.57987,39700.629269538,0
+CRWS.US,D,20210831,000000,6.6153,6.65947,6.5117,6.6153,33315.410013201,0
+CRWS.US,D,20210901,000000,6.65054,6.65054,6.50939,6.55346,19386.862902741,0
+CRWS.US,D,20210902,000000,6.65054,6.65054,6.4298,6.44756,11941.432717852,0
+CRWS.US,D,20210903,000000,6.5623,6.5623,6.49163,6.49163,7200.6860117938,0
+CRWS.US,D,20210907,000000,6.49163,6.49163,6.40319,6.4298,20670.988713059,0
+CRWS.US,D,20210908,000000,6.43584,6.43584,6.35029,6.35029,6436.2510200876,0
+CRWS.US,D,20210909,000000,6.3861,6.44228,6.32359,6.39494,8510.8484362713,0
+CRWS.US,D,20210910,000000,6.43968,6.51554,6.37304,6.48433,14997.089755544,0
+CRWS.US,D,20210913,000000,6.4753,6.4753,6.36229,6.40387,7387.1081691718,0
+CRWS.US,D,20210914,000000,6.3861,6.43968,6.35922,6.36815,18825.513501473,0
+CRWS.US,D,20210915,000000,6.37708,6.42172,6.35029,6.35922,5982.172469156,0
+CRWS.US,D,20210916,000000,6.39494,6.39494,6.35922,6.37708,6326.8972406201,0
+CRWS.US,D,20210917,000000,6.42614,6.85044,6.37708,6.85044,58154.339920821,0
+CRWS.US,D,20210920,000000,6.68971,6.68971,6.07788,6.40387,73748.188872888,0
+CRWS.US,D,20210921,000000,6.35922,6.56461,6.35922,6.53791,13816.068937295,0
+CRWS.US,D,20210922,000000,6.59149,6.61819,6.49326,6.57354,7758.9110193613,0
+CRWS.US,D,20210923,000000,6.60041,6.60147,6.43075,6.46637,11833.12040295,0
+CRWS.US,D,20210924,000000,6.49326,6.61809,6.42172,6.54684,43151.001377879,0
+CRWS.US,D,20210927,000000,6.56461,6.60041,6.39494,6.45745,60152.910423661,0
+CRWS.US,D,20210928,000000,6.55577,6.60041,6.50219,6.58256,8297.348200168,0
+CRWS.US,D,20210929,000000,6.62721,6.62721,6.56019,6.60041,2793.20796697,0
+CRWS.US,D,20210930,000000,6.61819,6.61819,6.50219,6.60934,2262.0610381279,0
+CRWS.US,D,20211001,000000,6.67176,6.67176,6.53791,6.59149,4361.653603904,0
+CRWS.US,D,20211004,000000,6.54684,6.6175,6.52898,6.54684,4384.565824364,0
+CRWS.US,D,20211005,000000,6.54684,6.56461,6.51103,6.56461,3449.3306437751,0
+CRWS.US,D,20211006,000000,6.51103,6.58256,6.49326,6.58256,4308.5389110199,0
+CRWS.US,D,20211007,000000,6.61819,6.62721,6.60934,6.60934,2162.0804397576,0
+CRWS.US,D,20211008,000000,6.52898,6.60925,6.51995,6.60925,1361.1941882289,0
+CRWS.US,D,20211011,000000,6.57113,6.57113,6.57113,6.57113,709.23736968927,0
+CRWS.US,D,20211012,000000,6.55731,6.67176,6.55731,6.62721,12402.801520749,0
+CRWS.US,D,20211013,000000,6.66292,6.69864,6.66292,6.69423,24520.241750315,0
+CRWS.US,D,20211014,000000,6.68971,6.70219,6.68079,6.68097,3363.9305493339,0
+CRWS.US,D,20211015,000000,6.68079,6.7165,6.62721,6.68971,44214.33670013,0
+CRWS.US,D,20211018,000000,6.69864,6.78795,6.69855,6.78795,16540.540242885,0
+CRWS.US,D,20211019,000000,6.70758,6.78795,6.69864,6.75213,4047.1313048642,0
+CRWS.US,D,20211020,000000,6.74329,6.75222,6.69864,6.70758,3342.0597934404,0
+CRWS.US,D,20211021,000000,6.68971,6.95761,6.63613,6.78899,44886.08134543,0
+CRWS.US,D,20211022,000000,6.73437,6.77901,6.72543,6.77901,3173.3425336905,0
+CRWS.US,D,20211025,000000,6.77008,6.84729,6.75222,6.78795,5619.7428000636,0
+CRWS.US,D,20211026,000000,6.83268,6.85044,6.43075,6.76116,45706.75542372,0
+CRWS.US,D,20211027,000000,6.66292,6.67329,6.39494,6.43075,7551.6595706563,0
+CRWS.US,D,20211028,000000,6.60934,6.61819,6.4753,6.52898,4572.0294463083,0
+CRWS.US,D,20211029,000000,6.58256,6.68971,6.55308,6.60934,11214.490450535,0
+CRWS.US,D,20211101,000000,6.69864,6.77008,6.63921,6.76116,9534.6081050004,0
+CRWS.US,D,20211102,000000,6.74329,6.75875,6.46637,6.68079,28058.09688223,0
+CRWS.US,D,20211103,000000,6.67176,6.67176,6.60934,6.64478,3377.4695886964,0
+CRWS.US,D,20211104,000000,6.68971,6.68971,6.55577,6.55577,8684.7730188529,0
+CRWS.US,D,20211105,000000,6.55577,6.69864,6.55577,6.68079,8152.5846254443,0
+CRWS.US,D,20211108,000000,6.75222,6.77507,6.64506,6.66292,4888.6346744808,0
+CRWS.US,D,20211109,000000,6.66302,6.68079,6.60934,6.67176,5838.4503589986,0
+CRWS.US,D,20211110,000000,6.69864,6.94858,6.68875,6.94858,59321.821699708,0
+CRWS.US,D,20211111,000000,6.93101,6.99342,6.85054,6.96653,24144.273041859,0
+CRWS.US,D,20211112,000000,6.99342,7.13553,6.94868,7.13553,82482.952190926,0
+CRWS.US,D,20211115,000000,7.14523,7.17202,7.10941,7.10941,25620.028332387,0
+CRWS.US,D,20211116,000000,7.02914,7.1363,6.93091,7.10057,19606.611926242,0
+CRWS.US,D,20211117,000000,7.14523,7.14523,7.05584,7.12736,10386.526120281,0
+CRWS.US,D,20211118,000000,7.06476,7.11844,7.00226,7.00226,10523.999443041,0
+CRWS.US,D,20211119,000000,6.93091,7.04699,6.81483,6.88626,23189.25003451,0
+CRWS.US,D,20211122,000000,6.96653,7.03903,6.84162,6.96653,21560.399452727,0
+CRWS.US,D,20211123,000000,6.96653,6.96653,6.87733,6.90403,4857.3907374901,0
+CRWS.US,D,20211124,000000,6.96653,7.02914,6.85044,6.96653,17957.973517697,0
+CRWS.US,D,20211126,000000,6.94868,7.03807,6.87282,6.95875,12794.392197699,0
+CRWS.US,D,20211129,000000,6.98449,7.02895,6.85044,6.87733,29296.398251629,0
+CRWS.US,D,20211130,000000,6.83268,6.88626,6.73437,6.78795,34632.862689643,0
+CRWS.US,D,20211201,000000,6.94868,6.94868,6.73437,6.78795,11407.161395311,0
+CRWS.US,D,20211202,000000,6.77901,6.84257,6.74781,6.84257,16792.574667943,0
+CRWS.US,D,20211203,000000,6.78795,6.81166,6.61827,6.69864,42248.051598848,0
+CRWS.US,D,20211206,000000,6.68079,6.81474,6.63489,6.68971,39547.533978283,0
+CRWS.US,D,20211207,000000,6.67637,6.73437,6.63499,6.68971,56717.118819248,0
+CRWS.US,D,20211208,000000,6.73437,6.73437,6.54684,6.60041,67045.322923813,0
+CRWS.US,D,20211209,000000,6.62883,6.76163,6.62883,6.66677,30289.955447934,0
+CRWS.US,D,20211210,000000,6.59091,6.7237,6.54386,6.67627,28278.887370298,0
+CRWS.US,D,20211213,000000,6.78055,6.78055,6.65726,6.67627,14076.435078884,0
+CRWS.US,D,20211214,000000,6.78055,6.78055,6.63834,6.7237,13252.636606896,0
+CRWS.US,D,20211215,000000,6.71419,6.71419,6.54905,6.62883,35233.787744431,0
+CRWS.US,D,20211216,000000,6.6464,6.69624,6.62883,6.67627,3433.7086752798,0
+CRWS.US,D,20211217,000000,6.74262,6.74262,6.50554,6.61933,19857.604886734,0
+CRWS.US,D,20211220,000000,6.55298,6.65726,6.4297,6.61933,34815.118988756,0
+CRWS.US,D,20211221,000000,6.67627,6.67627,6.48663,6.5719,9271.117569712,0
+CRWS.US,D,20211222,000000,6.45812,6.7237,6.45812,6.60041,25948.08967079,0
+CRWS.US,D,20211223,000000,6.7236,6.7237,6.54347,6.67627,7124.6590984498,0
+CRWS.US,D,20211227,000000,6.69519,6.73311,6.67627,6.68578,6107.1482171188,0
+CRWS.US,D,20211228,000000,6.73311,6.74262,6.60753,6.69894,6546.6462641215,0
+CRWS.US,D,20211229,000000,6.60041,6.87542,6.60041,6.78055,20059.649012606,0
+CRWS.US,D,20211230,000000,6.77114,6.82798,6.76163,6.82798,6559.1438389179,0
+CRWS.US,D,20211231,000000,6.92285,6.92285,6.78718,6.90383,25733.547970121,0
+CRWS.US,D,20220103,000000,6.90681,6.92285,6.81848,6.92285,13076.629095182,0
+CRWS.US,D,20220104,000000,6.91335,6.91335,6.79966,6.87542,17134.175045708,0
+CRWS.US,D,20220105,000000,6.91335,6.91335,6.83748,6.88492,10234.472293593,0
+CRWS.US,D,20220106,000000,6.88502,6.92285,6.87542,6.89433,16141.65931397,0
+CRWS.US,D,20220107,000000,6.89433,6.90383,6.87542,6.87542,6284.1971933995,0
+CRWS.US,D,20220110,000000,6.89826,6.90383,6.74262,6.81848,11185.329442676,0
+CRWS.US,D,20220111,000000,6.79006,6.8564,6.78055,6.81848,5849.9064692286,0
+CRWS.US,D,20220112,000000,6.84699,6.8564,6.7047,6.74262,7939.0843893411,0
+CRWS.US,D,20220113,000000,6.78055,6.78055,6.69519,6.76163,6034.2456974738,0
+CRWS.US,D,20220114,000000,6.77114,6.77114,6.73311,6.75213,2881.7324551104,0
+CRWS.US,D,20220118,000000,6.79006,6.79006,6.62883,6.62883,11107.2196002,0
+CRWS.US,D,20220119,000000,6.69519,6.75213,6.62883,6.74262,17810.085549275,0
+CRWS.US,D,20220120,000000,6.76163,6.77114,6.65726,6.67627,10832.272954682,0
+CRWS.US,D,20220121,000000,6.62883,6.68578,6.52456,6.65582,24776.442033638,0
+CRWS.US,D,20220124,000000,6.60041,6.64785,6.55298,6.56249,15634.466070155,0
+CRWS.US,D,20220125,000000,6.8564,6.8564,6.49604,6.63834,22792.452034728,0
+CRWS.US,D,20220126,000000,6.63834,6.7236,6.49604,6.54347,20724.103405942,0
+CRWS.US,D,20220127,000000,6.49604,6.63834,6.44861,6.53397,19849.273170202,0
+CRWS.US,D,20220128,000000,6.61933,6.61933,6.4297,6.48654,36397.103665053,0
+CRWS.US,D,20220131,000000,6.4297,6.54347,6.42018,6.54347,14670.069881708,0
+CRWS.US,D,20220201,000000,6.69519,6.69519,6.51515,6.56719,14412.828133817,0
+CRWS.US,D,20220202,000000,6.58486,6.73311,6.56719,6.73311,23602.711467354,0
+CRWS.US,D,20220203,000000,6.65726,6.65726,6.49604,6.49604,21997.814570597,0
+CRWS.US,D,20220204,000000,6.46849,6.55125,6.45812,6.48663,15511.573251324,0
+CRWS.US,D,20220207,000000,6.62883,6.62883,6.4439,6.44861,19755.541359231,0
+CRWS.US,D,20220208,000000,6.45812,6.49604,6.4392,6.4392,6883.0393190549,0
+CRWS.US,D,20220209,000000,6.63834,6.78055,6.59091,6.7047,86889.388771183,0
+CRWS.US,D,20220210,000000,6.69519,6.7141,6.60041,6.60041,54179.069671036,0
+CRWS.US,D,20220211,000000,6.71419,6.71419,6.61933,6.64785,17287.270336964,0
+CRWS.US,D,20220214,000000,6.67627,6.6947,6.59091,6.60041,14579.462464435,0
+CRWS.US,D,20220215,000000,6.60041,6.63834,6.60041,6.62883,3921.1140923349,0
+CRWS.US,D,20220216,000000,6.69519,6.69519,6.58141,6.63834,16676.972101078,0
+CRWS.US,D,20220217,000000,6.58141,6.62883,6.54347,6.62883,9166.9711130764,0
+CRWS.US,D,20220218,000000,6.67627,6.67627,6.51506,6.52456,21185.472208839,0
+CRWS.US,D,20220222,000000,6.52456,6.52456,6.41068,6.4297,43387.413834442,0
+CRWS.US,D,20220223,000000,6.41068,6.4297,6.39177,6.40127,19175.445595769,0
+CRWS.US,D,20220224,000000,6.39177,6.4297,6.38226,6.42018,21583.311673187,0
+CRWS.US,D,20220225,000000,6.40598,6.40598,6.38226,6.40127,13473.427094964,0
+CRWS.US,D,20220228,000000,6.42018,6.44861,6.37276,6.37276,65725.787318238,0
+CRWS.US,D,20220301,000000,6.37361,6.4392,6.35221,6.37276,31352.249305617,0
+CRWS.US,D,20220302,000000,6.40127,6.47714,6.36469,6.47704,24387.975750388,0
+CRWS.US,D,20220303,000000,6.45812,6.47714,6.35384,6.37276,21482.289610251,0
+CRWS.US,D,20220304,000000,6.40127,6.40127,6.25898,6.33483,16625.940337327,0
+CRWS.US,D,20220307,000000,6.31591,6.31591,6.13569,6.15469,49495.603516127,0
+CRWS.US,D,20220308,000000,6.14519,6.23055,6.05397,6.13569,38925.779632168,0
+CRWS.US,D,20220309,000000,6.18312,6.24938,6.12618,6.19262,18550.566855955,0
+CRWS.US,D,20220310,000000,6.23007,6.23055,6.13569,6.18312,14907.523802837,0
+CRWS.US,D,20220311,000000,6.17361,6.23055,6.05033,6.15469,59832.139337223,0
+CRWS.US,D,20220314,000000,6.15469,6.22105,6.07885,6.13569,16642.603770388,0
+CRWS.US,D,20220315,000000,6.1642,6.19252,6.14519,6.1642,9119.0637430238,0
+CRWS.US,D,20220316,000000,6.09776,6.22105,6.09776,6.14519,12600.679788356,0
+CRWS.US,D,20220317,000000,6.174,6.29882,6.174,6.28922,3996.0995411127,0
+CRWS.US,D,20220318,000000,6.24121,6.29882,6.24121,6.29882,10794.780230293,0
+CRWS.US,D,20220321,000000,6.23161,6.28912,6.23161,6.27962,12718.365284354,0
+CRWS.US,D,20220322,000000,6.27962,6.29882,6.20281,6.27962,21402.096838641,0
+CRWS.US,D,20220323,000000,6.21241,6.31802,6.21241,6.26042,17321.638667654,0
+CRWS.US,D,20220324,000000,6.25082,6.26042,6.20281,6.24121,9659.5838529633,0
+CRWS.US,D,20220325,000000,6.21241,6.26042,5.82833,6.02036,94006.757617668,0
+CRWS.US,D,20220328,000000,6.02036,6.1836,6.02036,6.1836,18786.979312518,0
+CRWS.US,D,20220329,000000,6.15479,6.21827,6.15479,6.20281,9377.3469554805,0
+CRWS.US,D,20220330,000000,6.23161,6.24121,6.20281,6.24121,10639.602009906,0
+CRWS.US,D,20220331,000000,6.26358,6.27962,6.25082,6.25082,1897.5484399029,0
+CRWS.US,D,20220401,000000,6.27962,6.27962,6.16958,6.24121,4005.4727222099,0
+CRWS.US,D,20220404,000000,6.26042,6.29729,6.24313,6.27482,20745.974161836,0
+CRWS.US,D,20220405,000000,6.27962,6.27962,6.1836,6.21241,11867.488733641,0
+CRWS.US,D,20220406,000000,6.27001,6.27001,6.16439,6.174,13005.809504669,0
+CRWS.US,D,20220407,000000,6.14519,6.17323,6.09719,6.13559,15939.615188098,0
+CRWS.US,D,20220408,000000,6.20281,6.22105,6.174,6.20271,5791.5844535126,0
+CRWS.US,D,20220411,000000,6.16439,6.23775,6.04918,6.08758,24784.77375017,0
+CRWS.US,D,20220412,000000,6.1596,6.16208,6.09719,6.11638,5605.1622961346,0
+CRWS.US,D,20220413,000000,6.09719,6.1836,6.07798,6.12119,18590.142509476,0
+CRWS.US,D,20220414,000000,6.03957,6.19319,6.03957,6.16439,4397.0633991602,0
+CRWS.US,D,20220418,000000,6.21241,6.21241,6.09719,6.1451,3306.6499981842,0
+CRWS.US,D,20220419,000000,6.15479,6.16439,6.08758,6.16439,13630.688244484,0
+CRWS.US,D,20220420,000000,6.174,6.20281,6.15479,6.1836,4880.30295795,0
+CRWS.US,D,20220421,000000,6.16439,6.21241,6.14519,6.14519,4276.2535094628,0
+CRWS.US,D,20220422,000000,6.09719,6.21606,6.09719,6.13559,11022.860970324,0
+CRWS.US,D,20220425,000000,6.01076,6.12599,6.01076,6.09719,4985.490879152,0
+CRWS.US,D,20220426,000000,6.13559,6.174,6.10141,6.13559,19728.463280505,0
+CRWS.US,D,20220427,000000,6.10707,6.12407,6.01076,6.01076,23148.632916422,0
+CRWS.US,D,20220428,000000,6.06069,6.06069,5.78992,5.92435,25846.026143288,0
+CRWS.US,D,20220429,000000,5.9377,6.01941,5.84244,6.01076,8080.7235703657,0
+CRWS.US,D,20220502,000000,6.01076,6.01076,5.78032,5.95316,31136.666140383,0
+CRWS.US,D,20220503,000000,5.92435,5.93693,5.78032,5.86674,24328.612270105,0
+CRWS.US,D,20220504,000000,5.85714,5.94355,5.78992,5.89555,6576.8487365458,0
+CRWS.US,D,20220505,000000,5.93395,5.94355,5.82843,5.91331,10440.682277731,0
+CRWS.US,D,20220506,000000,5.92435,5.92915,5.82833,5.84754,1817.3556682934,0
+CRWS.US,D,20220509,000000,5.82833,5.86635,5.81872,5.82833,6175.8848784983,0
+CRWS.US,D,20220510,000000,5.84149,5.84754,5.76112,5.76112,12248.664764927,0
+CRWS.US,D,20220511,000000,5.81872,5.81872,5.76006,5.80912,5211.4886900516,0
+CRWS.US,D,20220512,000000,5.76515,5.78992,5.72627,5.78003,16733.211187662,0
+CRWS.US,D,20220513,000000,5.78032,5.82833,5.77677,5.79847,3925.2799506004,0
+CRWS.US,D,20220516,000000,5.82833,5.83793,5.71311,5.78992,5955.0943904306,0
+CRWS.US,D,20220517,000000,5.78032,5.86674,5.78032,5.85676,8634.7827196678,0
+CRWS.US,D,20220518,000000,5.86674,5.90053,5.72272,5.73231,20631.413059537,0
+CRWS.US,D,20220519,000000,5.71455,5.82833,5.71455,5.76112,12161.181741354,0
+CRWS.US,D,20220520,000000,5.83793,5.83793,5.73855,5.74191,6033.2042329074,0
+CRWS.US,D,20220523,000000,5.7953,5.82824,5.72272,5.77744,13680.678543669,0
+CRWS.US,D,20220524,000000,5.81872,5.81872,5.73231,5.7568,8726.4316015072,0
+CRWS.US,D,20220525,000000,5.76112,5.83793,5.74191,5.76112,25893.93351334,0
+CRWS.US,D,20220526,000000,5.81421,5.88594,5.81028,5.85714,15750.06863702,0
+CRWS.US,D,20220527,000000,5.88594,5.90515,5.85714,5.89555,19368.116540545,0
+CRWS.US,D,20220531,000000,5.92915,5.98139,5.90515,5.93395,33978.822941971,0
+CRWS.US,D,20220601,000000,5.91475,5.97734,5.91475,5.92435,24296.326868547,0
+CRWS.US,D,20220602,000000,5.96958,6.01076,5.96958,6.01076,4480.3805644688,0
+CRWS.US,D,20220603,000000,6.02998,6.08758,6.01076,6.08758,4302.2901236217,0
+CRWS.US,D,20220606,000000,6.16439,6.23161,6.13559,6.23161,17410.163155794,0
+CRWS.US,D,20220607,000000,6.22306,6.31802,6.22306,6.27962,11628.993347946,0
+CRWS.US,D,20220608,000000,6.38524,6.43325,6.28922,6.43325,90101.265493829,0
+CRWS.US,D,20220609,000000,6.32763,6.37565,6.174,6.27001,12687.121347363,0
+CRWS.US,D,20220610,000000,6.27001,6.27001,6.14519,6.24121,11544.63471807,0
+CRWS.US,D,20220613,000000,6.11638,6.11638,6.01076,6.05878,31919.847494283,0
+CRWS.US,D,20220614,000000,6.02036,6.09719,5.84754,5.85714,26980.18105605,0
+CRWS.US,D,20220615,000000,5.86674,5.95796,5.85733,5.93395,4280.4193677282,0
+CRWS.US,D,20220616,000000,5.85612,6.04095,5.78803,5.8464,18756.574613934,0
+CRWS.US,D,20220617,000000,5.8464,6.31334,5.8464,6.31334,54211.70222736,0
+CRWS.US,D,20220621,000000,6.23551,6.23551,5.9534,5.9534,15108.263570151,0
+CRWS.US,D,20220622,000000,6.03123,6.03123,5.9534,5.9534,4380.2348147524,0
+CRWS.US,D,20220623,000000,6.06042,6.09095,5.88707,6.00204,5247.8523185428,0
+CRWS.US,D,20220624,000000,5.98249,5.98259,5.92909,5.96314,7006.7309310848,0
+CRWS.US,D,20220627,000000,5.96314,6.00204,5.95166,6.00204,4256.8768758249,0
+CRWS.US,D,20220628,000000,6.07014,6.07987,6.05068,6.07014,2228.6667632911,0
+CRWS.US,D,20220629,000000,6.08959,6.08959,6.04533,6.04533,3502.337482718,0
+CRWS.US,D,20220630,000000,6.00204,6.08959,5.99067,6.08959,4597.1391907,0
+CRWS.US,D,20220701,000000,6.00214,6.11868,6.00214,6.10905,5699.1367784528,0
+CRWS.US,D,20220705,000000,5.97286,6.05068,5.93395,6.01178,14527.453274367,0
+CRWS.US,D,20220706,000000,6.08959,6.10905,6.07014,6.09932,5965.3843299714,0
+CRWS.US,D,20220707,000000,6.10322,6.14796,6.10322,6.14796,3706.9060647729,0
+CRWS.US,D,20220708,000000,6.18687,6.31334,6.17715,6.31334,19255.146283766,0
+CRWS.US,D,20220711,000000,6.27442,6.30361,6.2647,6.30361,2717.9865877037,0
+CRWS.US,D,20220712,000000,6.3182,6.32686,6.27442,6.32686,2622.3841850348,0
+CRWS.US,D,20220713,000000,6.2647,6.32306,6.2647,6.30361,2126.8964636758,0
+CRWS.US,D,20220714,000000,6.28405,6.31197,6.23551,6.28415,19904.831428785,0
+CRWS.US,D,20220715,000000,6.32306,6.32306,6.23551,6.2647,9660.9825836759,0
+CRWS.US,D,20220718,000000,6.35225,6.35225,6.17413,6.18687,18787.414098666,0
+CRWS.US,D,20220719,000000,6.33279,6.33279,6.27442,6.29388,3275.1532785264,0
+CRWS.US,D,20220720,000000,6.34252,6.34252,6.32306,6.33279,5702.220726926,0
+CRWS.US,D,20220721,000000,6.28415,6.33279,6.28415,6.33279,2068.3014426852,0
+CRWS.US,D,20220722,000000,6.36197,6.36197,6.32306,6.35215,5794.7391811216,0
+CRWS.US,D,20220725,000000,6.3717,6.3717,6.32306,6.36343,5607.6463070815,0
+CRWS.US,D,20220726,000000,6.36197,6.36197,6.30361,6.33279,4375.0949006304,0
+CRWS.US,D,20220727,000000,6.28425,6.336,6.28425,6.29388,4722.5530952764,0
+CRWS.US,D,20220728,000000,6.3182,6.39116,6.2647,6.35225,2720.0425533525,0
+CRWS.US,D,20220729,000000,6.23551,6.38143,6.23551,6.34252,5793.7111982972,0
+CRWS.US,D,20220801,000000,6.39116,6.39116,6.3717,6.39116,6691.1402039952,0
+CRWS.US,D,20220802,000000,6.31334,6.38999,6.06042,6.07987,70421.963385265,0
+CRWS.US,D,20220803,000000,6.07987,6.14787,6.03123,6.05068,20068.280697863,0
+CRWS.US,D,20220804,000000,6.14787,6.14796,6.05068,6.05555,3478.6938777569,0
+CRWS.US,D,20220805,000000,6.06042,6.06042,6.0215,6.04095,8889.9954653787,0
+CRWS.US,D,20220808,000000,6.07987,6.10905,6.07987,6.07987,4579.6634826853,0
+CRWS.US,D,20220809,000000,6.07987,6.09446,5.93395,6.07987,43812.627975768,0
+CRWS.US,D,20220810,000000,6.06042,6.14796,6.04095,6.07004,18571.537705542,0
+CRWS.US,D,20220811,000000,6.03123,6.14621,5.98259,6.04095,80162.100646419,0
+CRWS.US,D,20220812,000000,6.09932,6.18687,6.08959,6.18687,6267.6112803439,0
+CRWS.US,D,20220815,000000,6.1966,6.40089,6.1966,6.39116,21853.88686384,0
+CRWS.US,D,20220816,000000,6.40089,6.48844,6.40089,6.46898,15820.655667458,0
+CRWS.US,D,20220817,000000,6.32306,6.33765,6.16742,6.19767,18528.362426918,0
+CRWS.US,D,20220818,000000,6.19679,6.21412,6.05068,6.05068,15872.054808678,0
+CRWS.US,D,20220819,000000,6.12851,6.18687,6.05068,6.07987,5495.5961792223,0
+CRWS.US,D,20220822,000000,6.05068,6.05078,5.9534,5.98259,34879.457231765,0
+CRWS.US,D,20220823,000000,5.98259,6.01956,5.9534,5.98259,4507.7046849775,0
+CRWS.US,D,20220824,000000,5.9534,5.99232,5.89504,5.92423,15652.066484257,0
+CRWS.US,D,20220825,000000,6.06528,6.06528,5.89504,5.9145,20587.412024183,0
+CRWS.US,D,20220826,000000,5.89504,5.93395,5.88531,5.93395,11945.160419484,0
+CRWS.US,D,20220829,000000,5.97286,5.97286,5.87559,5.88531,12037.67887368,0
+CRWS.US,D,20220830,000000,5.97286,5.97286,5.88531,5.93395,10891.478024478,0
+CRWS.US,D,20220831,000000,5.93395,5.98259,5.93395,5.968,9552.0164042899,0
+CRWS.US,D,20220901,000000,5.99232,5.99232,5.87559,5.89504,7907.2438852559,0
+CRWS.US,D,20220902,000000,5.93395,5.9535,5.88531,5.89504,9886.1108222187,0
+CRWS.US,D,20220906,000000,5.94368,5.94368,5.74912,5.76858,27073.983646124,0
+CRWS.US,D,20220907,000000,5.76858,5.79844,5.63239,5.6713,31831.48815743,0
+CRWS.US,D,20220908,000000,5.75885,5.81459,5.6068,5.64212,30937.143100205,0
+CRWS.US,D,20220909,000000,5.72967,5.77831,5.64212,5.71118,3830.2640037004,0
+CRWS.US,D,20220912,000000,5.75885,5.9145,5.7394,5.75885,14252.981860254,0
+CRWS.US,D,20220913,000000,5.79552,5.80749,5.72967,5.79776,27521.156174736,0
+CRWS.US,D,20220914,000000,5.96314,5.96314,5.76255,5.79776,20211.170310454,0
+CRWS.US,D,20220915,000000,5.87664,5.91608,5.64986,5.91608,21606.184397949,0
+CRWS.US,D,20220916,000000,5.97524,6.04427,5.67944,5.97524,30191.255320247,0
+CRWS.US,D,20220919,000000,6.06399,6.06399,5.87664,6.05413,30945.808511764,0
+CRWS.US,D,20220920,000000,6.00483,6.06399,5.92594,5.97524,9717.9148939704,0
+CRWS.US,D,20220921,000000,5.9358,5.9783,5.92594,5.94566,5369.0921987768,0
+CRWS.US,D,20220922,000000,5.90622,5.93571,5.6893,5.82734,3510.0921987092,0
+CRWS.US,D,20220923,000000,5.74846,5.85199,5.74846,5.76818,4205.8226951884,0
+CRWS.US,D,20220926,000000,5.82734,5.92516,5.70912,5.79776,10013.042553556,0
+CRWS.US,D,20220927,000000,5.79776,5.84706,5.77804,5.81748,5068.8936172056,0
+CRWS.US,D,20220928,000000,5.79776,5.85692,5.70902,5.72874,4919.8085108172,0
+CRWS.US,D,20220929,000000,5.82734,5.82734,5.72874,5.7386,4229.148936324,0
+CRWS.US,D,20220930,000000,5.80762,5.80762,5.69916,5.69916,5499.9219860156,0
+CRWS.US,D,20221003,000000,5.80762,5.86678,5.69916,5.86678,3304.2127660776,0
+CRWS.US,D,20221004,000000,5.77804,5.90622,5.77804,5.7879,8715.9007095368,0
+CRWS.US,D,20221005,000000,5.86678,5.8865,5.80762,5.84706,8187.5106385956,0
+CRWS.US,D,20221006,000000,5.8372,5.85692,5.82734,5.82734,1710.9290780764,0
+CRWS.US,D,20221007,000000,5.89636,5.89636,5.76818,5.81748,8326.453901012,0
+CRWS.US,D,20221010,000000,5.90622,5.91608,5.82734,5.8372,18183.312057399,0
+CRWS.US,D,20221011,000000,5.71888,5.77804,5.70902,5.71888,5388.3617023236,0
+CRWS.US,D,20221012,000000,5.87171,5.87171,5.67037,5.67037,4849.8297874104,0
+CRWS.US,D,20221013,000000,5.74846,5.76818,5.6893,5.70902,4517.1773051288,0
+CRWS.US,D,20221014,000000,5.66958,5.74846,5.66958,5.70902,4614.53900726,0
+CRWS.US,D,20221017,000000,5.69916,5.86323,5.69916,5.85692,4039.4964540476,0
+CRWS.US,D,20221018,000000,5.7879,5.8865,5.70902,5.7386,5614.5248228992,0
+CRWS.US,D,20221019,000000,5.71888,5.85692,5.71888,5.7386,3896.4964540424,0
+CRWS.US,D,20221020,000000,5.72874,5.7879,5.71888,5.7879,5820.4042555308,0
+CRWS.US,D,20221021,000000,5.80762,5.80762,5.71888,5.75832,2133.8439717088,0
+CRWS.US,D,20221024,000000,5.64,5.79766,5.64,5.7386,9731.099291134,0
+CRWS.US,D,20221025,000000,5.74097,5.79017,5.71888,5.71888,3197.7234043716,0
+CRWS.US,D,20221026,000000,5.75832,5.7879,5.72874,5.75832,3410.7021277836,0
+CRWS.US,D,20221027,000000,5.81748,5.81748,5.71888,5.7879,5470.5106384968,0
+CRWS.US,D,20221028,000000,5.78721,5.79776,5.71888,5.72874,2383.33333342,0
+CRWS.US,D,20221031,000000,5.75832,5.7879,5.69916,5.69916,12449.11347563,0
+CRWS.US,D,20221101,000000,5.67944,5.7525,5.64986,5.70409,14061.666667178,0
+CRWS.US,D,20221102,000000,5.85909,5.85909,5.6893,5.71888,3456.3404256576,0
+CRWS.US,D,20221103,000000,5.70468,5.7386,5.67944,5.70902,6687.5319151368,0
+CRWS.US,D,20221104,000000,5.74511,5.80437,5.66968,5.68703,10878.141844367,0
+CRWS.US,D,20221107,000000,5.71888,5.80437,5.71888,5.74846,8443.08510669,0
+CRWS.US,D,20221108,000000,5.7879,5.7879,5.6893,5.7386,15138.730497004,0
+CRWS.US,D,20221109,000000,5.72874,5.74846,5.6894,5.71888,2412.7446809388,0
+CRWS.US,D,20221110,000000,5.66958,5.7879,5.66958,5.72805,15371.99290836,0
+CRWS.US,D,20221111,000000,5.70902,5.85692,5.70902,5.8372,24797.822695937,0
+CRWS.US,D,20221114,000000,5.8372,5.85692,5.79776,5.81748,19029.141844664,0
+CRWS.US,D,20221115,000000,5.89636,5.96558,5.81748,5.87664,5135.8297874208,0
+CRWS.US,D,20221116,000000,6.11329,6.11329,5.72884,5.81748,114884.78014602,0
+CRWS.US,D,20221117,000000,5.81748,5.81758,5.76818,5.78573,9751.382979078,0
+CRWS.US,D,20221118,000000,5.79776,5.94428,5.74432,5.79776,34400.120568627,0
+CRWS.US,D,20221121,000000,5.81748,5.82734,5.80328,5.80762,2832.6170213796,0
+CRWS.US,D,20221122,000000,5.8372,5.87171,5.7386,5.79776,4929.9503547892,0
+CRWS.US,D,20221123,000000,5.80762,5.85682,5.7879,5.79283,9077.9645393372,0
+CRWS.US,D,20221125,000000,5.80762,5.81748,5.7879,5.7879,1271.7872340888,0
+CRWS.US,D,20221128,000000,5.7386,5.91608,5.7386,5.74846,23391.148937021,0
+CRWS.US,D,20221129,000000,5.83306,5.89636,5.80762,5.86678,11205.723404663,0
+CRWS.US,D,20221130,000000,5.86185,5.86185,5.80762,5.80762,7209.8368796948,0
+CRWS.US,D,20221201,000000,5.8372,5.85692,5.80762,5.81748,5391.4042555152,0
+CRWS.US,D,20221202,000000,5.84706,5.85692,5.80762,5.80762,8880.1985818832,0
+CRWS.US,D,20221205,000000,5.81748,5.84706,5.76818,5.78297,8423.8156031432,0
+CRWS.US,D,20221206,000000,5.79993,5.80013,5.75339,5.76818,8532.3333336436,0
+CRWS.US,D,20221207,000000,5.89636,5.91608,5.72874,5.72874,34299.716313304,0
+CRWS.US,D,20221208,000000,5.79776,5.79776,5.67944,5.6893,14405.475177829,0
+CRWS.US,D,20221209,000000,5.71888,5.76384,5.68299,5.69916,2710.9148937156,0
+CRWS.US,D,20221212,000000,5.7386,5.75339,5.66958,5.72085,9066.808510968,0
+CRWS.US,D,20221213,000000,5.6893,5.73367,5.6893,5.71888,9948.1347521348,0
+CRWS.US,D,20221214,000000,5.74353,5.74846,5.64,5.64,10545.489362086,0
+CRWS.US,D,20221215,000000,5.7,5.7,5.5,5.55,47366,0
+CRWS.US,D,20221216,000000,5.55,5.55,5.45,5.45,14509,0
+CRWS.US,D,20221219,000000,5.49,5.49,5.26,5.3,26010,0
+CRWS.US,D,20221220,000000,5.32,5.38,5.26,5.26,51633,0
+CRWS.US,D,20221221,000000,5.37,5.44,5.3148,5.34,23110,0
+CRWS.US,D,20221222,000000,5.39,5.4,5.31,5.31,14773,0
+CRWS.US,D,20221223,000000,5.31,5.38,5.3,5.3,164241,0
+CRWS.US,D,20221227,000000,5.35,5.35,5.31,5.32,18238,0
+CRWS.US,D,20221228,000000,5.31,5.3499,5.31,5.33,7033,0
+CRWS.US,D,20221229,000000,5.34,5.34,5.26,5.26,17471,0
+CRWS.US,D,20221230,000000,5.32,5.34,5.1,5.34,28471,0
+CRWS.US,D,20230103,000000,5.29,5.4432,5.29,5.4299,8710,0
+CRWS.US,D,20230104,000000,5.47,5.48,5.41,5.4101,9073,0
+CRWS.US,D,20230105,000000,5.46,5.46,5.418,5.43,4518,0
+CRWS.US,D,20230106,000000,5.49,5.49,5.45,5.47,11207,0
+CRWS.US,D,20230109,000000,5.49,5.59,5.47,5.5274,17810,0
+CRWS.US,D,20230110,000000,5.57,5.57,5.45,5.5686,15935,0
+CRWS.US,D,20230111,000000,5.59,5.59,5.4802,5.53,20309,0
+CRWS.US,D,20230112,000000,5.58,5.58,5.48,5.54,12126,0
+CRWS.US,D,20230113,000000,5.57,5.58,5.5285,5.58,15027,0
+CRWS.US,D,20230117,000000,5.58,5.59,5.51,5.575,18745,0
+CRWS.US,D,20230118,000000,5.59,5.59,5.5,5.56,23454,0
+CRWS.US,D,20230119,000000,5.58,5.59,5.53,5.5546,12743,0
+CRWS.US,D,20230120,000000,5.5356,5.705,5.49,5.65,48530,0
+CRWS.US,D,20230123,000000,5.65,5.7261,5.5927,5.65,28414,0
+CRWS.US,D,20230124,000000,5.6,5.6932,5.6,5.61,14429,0
+CRWS.US,D,20230125,000000,5.62,5.6404,5.51,5.53,14709,0
+CRWS.US,D,20230126,000000,5.6049,5.61,5.5117,5.5312,35496,0
+CRWS.US,D,20230127,000000,5.59,5.6,5.53,5.6,12523,0
+CRWS.US,D,20230130,000000,5.62,5.7873,5.62,5.68,15321,0
+CRWS.US,D,20230131,000000,5.78,5.87,5.7,5.81,31334,0
+CRWS.US,D,20230201,000000,5.88,5.95,5.81,5.88,21935,0
+CRWS.US,D,20230202,000000,5.8,5.9203,5.8,5.89,17502,0
+CRWS.US,D,20230203,000000,5.9,5.95,5.9,5.93,17373,0
+CRWS.US,D,20230206,000000,5.92,5.9906,5.8801,5.8997,19130,0
+CRWS.US,D,20230207,000000,5.9302,5.9302,5.86,5.88,5746,0
+CRWS.US,D,20230208,000000,5.94,5.94,5.82,5.89,12637,0
+CRWS.US,D,20230209,000000,5.89,5.89,5.85,5.8699,3335,0
+CRWS.US,D,20230210,000000,5.85,5.8873,5.8315,5.8599,6118,0
+CRWS.US,D,20230213,000000,5.88,5.9,5.8695,5.88,2237,0
+CRWS.US,D,20230214,000000,5.85,5.9,5.85,5.9,6422,0
+CRWS.US,D,20230215,000000,5.7,5.7,5.5501,5.64,33495,0
+CRWS.US,D,20230216,000000,5.6,5.73,5.56,5.7,13223,0
+CRWS.US,D,20230217,000000,5.7,5.76,5.7,5.76,6683,0
+CRWS.US,D,20230221,000000,5.86,5.88,5.7298,5.7332,2927,0
+CRWS.US,D,20230222,000000,5.75,5.75,5.645,5.68,12022,0
+CRWS.US,D,20230223,000000,5.66,5.7499,5.6599,5.7312,18537,0
+CRWS.US,D,20230224,000000,5.7,5.81,5.52,5.52,26948,0
+CRWS.US,D,20230227,000000,5.52,5.6949,5.52,5.58,12891,0
+CRWS.US,D,20230228,000000,5.62,5.67,5.62,5.65,4925,0
+CRWS.US,D,20230301,000000,5.69,5.71,5.63,5.63,6933,0
+CRWS.US,D,20230302,000000,5.6499,5.6995,5.63,5.665,3459,0
+CRWS.US,D,20230303,000000,5.62,5.72,5.62,5.68,11228,0
+CRWS.US,D,20230306,000000,5.72,5.7781,5.7011,5.75,7814,0
+CRWS.US,D,20230307,000000,5.75,5.8,5.73,5.8,5127,0
+CRWS.US,D,20230308,000000,5.75,5.77,5.745,5.7699,4009,0
+CRWS.US,D,20230309,000000,5.75,5.83,5.7201,5.81,9381,0
+CRWS.US,D,20230310,000000,5.82,5.82,5.751,5.8,6074,0
+CRWS.US,D,20230313,000000,5.68,5.74,5.68,5.69,9807,0
+CRWS.US,D,20230314,000000,5.67,5.92,5.67,5.75,17822,0
+CRWS.US,D,20230315,000000,5.85,5.85,5.7,5.75,7702,0
+CRWS.US,D,20230316,000000,5.65,5.84,5.61,5.72,15879,0
+CRWS.US,D,20230317,000000,5.78,5.78,5.61,5.74,15132,0
+CRWS.US,D,20230320,000000,5.81,5.81,5.6,5.81,21407,0
+CRWS.US,D,20230321,000000,5.87,5.87,5.8,5.85,15486,0
+CRWS.US,D,20230322,000000,5.74,5.87,5.74,5.8,45676,0
+CRWS.US,D,20230323,000000,5.86,5.86,5.66,5.69,14896,0
+CRWS.US,D,20230324,000000,5.68,5.68,5.61,5.68,5587,0
+CRWS.US,D,20230327,000000,5.7216,5.7618,5.7,5.7,6800,0
+CRWS.US,D,20230328,000000,5.76,5.79,5.6603,5.67,5836,0
+CRWS.US,D,20230329,000000,5.74,5.7499,5.63,5.65,28987,0
+CRWS.US,D,20230330,000000,5.68,5.77,5.66,5.7456,1830,0
+CRWS.US,D,20230331,000000,5.78,5.79,5.7311,5.76,5702,0
+CRWS.US,D,20230403,000000,5.78,5.7866,5.6702,5.7,9465,0
+CRWS.US,D,20230404,000000,5.74,5.7499,5.7,5.7,1929,0
+CRWS.US,D,20230405,000000,5.75,5.785,5.71,5.71,4993,0
+CRWS.US,D,20230406,000000,5.69,5.69,5.61,5.63,4483,0
+CRWS.US,D,20230410,000000,5.62,5.71,5.53,5.6,12060,0
+CRWS.US,D,20230411,000000,5.6164,5.78,5.54,5.64,18287,0
+CRWS.US,D,20230412,000000,5.68,5.69,5.62,5.64,7569,0
+CRWS.US,D,20230413,000000,5.65,5.6799,5.57,5.6462,38643,0
+CRWS.US,D,20230414,000000,5.63,5.655,5.5601,5.635,8951,0
+CRWS.US,D,20230417,000000,5.62,5.6984,5.62,5.66,2298,0
+CRWS.US,D,20230418,000000,5.64,5.7,5.61,5.655,4208,0
+CRWS.US,D,20230419,000000,5.65,5.69,5.645,5.6784,5828,0
+CRWS.US,D,20230420,000000,5.56,5.66,5.56,5.66,5155,0
+CRWS.US,D,20230421,000000,5.68,5.68,5.67,5.67,1461,0
+CRWS.US,D,20230424,000000,5.68,5.68,5.6189,5.66,4352,0
+CRWS.US,D,20230425,000000,5.6699,5.6699,5.6,5.64,3928,0
+CRWS.US,D,20230426,000000,5.57,5.62,5.55,5.5899,8331,0
+CRWS.US,D,20230427,000000,5.55,5.58,5.3162,5.565,20927,0
+CRWS.US,D,20230428,000000,5.55,5.635,5.444,5.635,1757,0
+CRWS.US,D,20230501,000000,5.57,5.57,5.46,5.48,4678,0
+CRWS.US,D,20230502,000000,5.506,5.5223,5.4001,5.46,2510,0
+CRWS.US,D,20230503,000000,5.4518,5.51,5.33,5.33,6222,0
+CRWS.US,D,20230504,000000,5.395,5.395,5.25,5.25,14056,0
+CRWS.US,D,20230505,000000,5.29,5.45,5.28,5.31,3710,0
+CRWS.US,D,20230508,000000,5.23,5.33,5.23,5.24,14598,0
+CRWS.US,D,20230509,000000,5.21,5.28,5.21,5.28,1727,0
+CRWS.US,D,20230510,000000,5.275,5.3099,5.2,5.22,7619,0
+CRWS.US,D,20230511,000000,5.32,5.32,5.15,5.17,15401,0
+CRWS.US,D,20230512,000000,5.1503,5.26,5.12,5.1282,11514,0
+CRWS.US,D,20230515,000000,5.11,5.15,5.06,5.11,24036,0
+CRWS.US,D,20230516,000000,5.21,5.24,5.11,5.11,4317,0
+CRWS.US,D,20230517,000000,5.4,5.4,5.14,5.27,2538,0
+CRWS.US,D,20230518,000000,5.25,5.2699,5.22,5.25,4702,0
+CRWS.US,D,20230519,000000,5.23,5.23,5.06,5.07,8846,0
+CRWS.US,D,20230522,000000,5.3,5.41,5.06,5.15,23458,0
+CRWS.US,D,20230523,000000,5.22,5.2399,5.1105,5.14,9692,0
+CRWS.US,D,20230524,000000,5.23,5.23,5.16,5.18,12005,0
+CRWS.US,D,20230525,000000,5.15,5.15,5.11,5.11,3040,0
+CRWS.US,D,20230526,000000,5.1236,5.185,5.1236,5.1625,17962,0
+CRWS.US,D,20230530,000000,5.14,5.41,5.14,5.14,29253,0
+CRWS.US,D,20230531,000000,5.18,5.21,5.12,5.15,4688,0
+CRWS.US,D,20230601,000000,5.155,5.17,5.1,5.17,15601,0
+CRWS.US,D,20230602,000000,5.12,5.2099,5.1,5.1607,10501,0
+CRWS.US,D,20230605,000000,5.2,5.2,5.11,5.18,3639,0
+CRWS.US,D,20230606,000000,5.16,5.1707,5.1103,5.13,9476,0
+CRWS.US,D,20230607,000000,5.18,5.2,5.1,5.15,12784,0
+CRWS.US,D,20230608,000000,5.15,5.1999,5.15,5.17,5132,0
+CRWS.US,D,20230609,000000,5.1899,5.19,5.16,5.16,7332,0
+CRWS.US,D,20230612,000000,5.17,5.2093,5.16,5.2,15678,0
+CRWS.US,D,20230613,000000,5.2,5.21,5.17,5.17,13539,0
+CRWS.US,D,20230614,000000,5.17,5.2386,5.15,5.21,23252,0
+CRWS.US,D,20230615,000000,5.2001,5.25,5.16,5.17,12850,0
+CRWS.US,D,20230616,000000,5.25,5.56,5.13,5.56,38602,0
+CRWS.US,D,20230620,000000,5.53,5.53,5.3199,5.39,12723,0
+CRWS.US,D,20230621,000000,5.4,5.49,5.26,5.26,13844,0
+CRWS.US,D,20230622,000000,5.07,5.2,5.06,5.09,36223,0
+CRWS.US,D,20230623,000000,5.14,5.18,5.08,5.16,24148,0
+CRWS.US,D,20230626,000000,5.17,5.194,5.07,5.088,17918,0
+CRWS.US,D,20230627,000000,5.0601,5.13,4.9994,5,60758,0
+CRWS.US,D,20230628,000000,5.03,5.0899,4.97,4.98,32105,0
+CRWS.US,D,20230629,000000,4.96,5.06,4.96,5.02,21065,0
+CRWS.US,D,20230630,000000,5.02,5.02,4.961,5.01,7714,0
+CRWS.US,D,20230703,000000,4.96,5,4.95,5,16736,0
+CRWS.US,D,20230705,000000,5,5.02,4.96,4.96,15372,0
+CRWS.US,D,20230706,000000,4.97,4.98,4.9328,4.94,7920,0
+CRWS.US,D,20230707,000000,4.97,5.01,4.92,4.935,13921,0
+CRWS.US,D,20230710,000000,4.93,5.08,4.92,4.95,58911,0
+CRWS.US,D,20230711,000000,4.9601,5.03,4.9601,5,3425,0
+CRWS.US,D,20230712,000000,5.06,5.07,5.02,5.03,13055,0
+CRWS.US,D,20230713,000000,5.09,5.1422,5.05,5.06,13568,0
+CRWS.US,D,20230714,000000,5.07,5.09,4.99,4.99,5125,0
+CRWS.US,D,20230717,000000,4.98,5.09,4.98,5.04,10365,0
+CRWS.US,D,20230718,000000,5.05,5.066,5.03,5.05,8301,0
+CRWS.US,D,20230719,000000,5.0005,5.05,5.0005,5.04,3897,0
+CRWS.US,D,20230720,000000,5,5.02,4.98,5.02,20611,0
+CRWS.US,D,20230721,000000,5.05,5.05,5.03,5.03,7761,0
+CRWS.US,D,20230724,000000,5,5.02,4.98,4.995,19026,0
+CRWS.US,D,20230725,000000,4.9801,5.02,4.9801,4.99,2374,0
+CRWS.US,D,20230726,000000,4.99,5.05,4.99,5.05,6054,0
+CRWS.US,D,20230727,000000,5.01,5.05,5.01,5.03,7933,0
+CRWS.US,D,20230728,000000,5.0101,5.0799,5.01,5.03,8559,0
+CRWS.US,D,20230731,000000,5.04,5.05,5,5.02,15308,0
+CRWS.US,D,20230801,000000,5.02,5.05,5.02,5.035,5998,0
+CRWS.US,D,20230802,000000,5.05,5.05,4.98,4.99,10567,0
+CRWS.US,D,20230803,000000,4.9901,5.015,4.87,4.92,22212,0
+CRWS.US,D,20230804,000000,4.94,4.9802,4.94,4.98,6356,0
+CRWS.US,D,20230807,000000,4.93,4.9856,4.93,4.96,4009,0
+CRWS.US,D,20230808,000000,4.9861,4.9861,4.92,4.92,21220,0
+CRWS.US,D,20230809,000000,4.92,4.9299,4.8702,4.89,10118,0
+CRWS.US,D,20230810,000000,4.9483,4.9483,4.81,4.82,27951,0
+CRWS.US,D,20230811,000000,4.8,4.89,4.76,4.78,22893,0
+CRWS.US,D,20230814,000000,4.83,4.83,4.719,4.77,24253,0
+CRWS.US,D,20230815,000000,4.82,4.9399,4.82,4.8469,8004,0
+CRWS.US,D,20230816,000000,4.85,4.89,4.82,4.82,15665,0
+CRWS.US,D,20230817,000000,4.88,5.05,4.82,5,66533,0
+CRWS.US,D,20230818,000000,5.05,5.05,4.875,4.92,8167,0
+CRWS.US,D,20230821,000000,4.93,5,4.93,4.9587,7813,0
+CRWS.US,D,20230822,000000,5,5,4.93,4.98,7217,0
+CRWS.US,D,20230823,000000,4.96,5,4.93,4.94,4471,0
+CRWS.US,D,20230824,000000,4.95,5,4.95,4.99,2527,0
+CRWS.US,D,20230825,000000,4.951,4.99,4.9,4.99,18125,0
+CRWS.US,D,20230828,000000,4.98,5.01,4.8201,4.97,28947,0
+CRWS.US,D,20230829,000000,4.92,5.01,4.92,5,1054,0
+CRWS.US,D,20230830,000000,5.02,5.03,5.005,5.015,12740,0
+CRWS.US,D,20230831,000000,5.01,5.01,4.96,4.96,3234,0
+CRWS.US,D,20230901,000000,5,5.04,4.96,4.97,6157,0
+CRWS.US,D,20230905,000000,5.02,5.02,4.9701,4.99,3669,0
+CRWS.US,D,20230906,000000,4.99,5,4.91,4.94,6323,0
+CRWS.US,D,20230907,000000,4.96,4.987,4.9201,4.94,4536,0
+CRWS.US,D,20230908,000000,4.9,4.9712,4.86,4.89,10829,0
+CRWS.US,D,20230911,000000,4.88,4.96,4.88,4.9,5726,0
+CRWS.US,D,20230912,000000,4.92,4.9835,4.9,4.9,7689,0
+CRWS.US,D,20230913,000000,4.87,4.96,4.87,4.94,8524,0
+CRWS.US,D,20230914,000000,4.92,5,4.85,4.98,7264,0
+CRWS.US,D,20230915,000000,4.94,5.01,4.87,5.01,50973,0
+CRWS.US,D,20230918,000000,5,5.02,4.9472,5.02,5891,0
+CRWS.US,D,20230919,000000,5,5,4.9201,5,16698,0
+CRWS.US,D,20230920,000000,5.01,5.01,4.93,4.93,2493,0
+CRWS.US,D,20230921,000000,5,5,4.92,4.96,4451,0
+CRWS.US,D,20230922,000000,4.95,4.96,4.91,4.9371,4144,0
+CRWS.US,D,20230925,000000,4.95,4.95,4.8789,4.89,2838,0
+CRWS.US,D,20230926,000000,4.86,4.9099,4.8407,4.87,1851,0
+CRWS.US,D,20230927,000000,4.855,4.86,4.82,4.83,5196,0
+CRWS.US,D,20230928,000000,4.8,4.86,4.8,4.83,1756,0
+CRWS.US,D,20230929,000000,4.845,4.8587,4.71,4.71,16819,0
+CRWS.US,D,20231002,000000,4.77,4.77,4.61,4.7,12427,0
+CRWS.US,D,20231003,000000,4.63,4.66,4.6001,4.6001,9851,0
+CRWS.US,D,20231004,000000,4.64,4.705,4.6108,4.62,4638,0
+CRWS.US,D,20231005,000000,4.65,4.69,4.57,4.57,11975,0
+CRWS.US,D,20231006,000000,4.61,4.61,4.54,4.6,7838,0
+CRWS.US,D,20231009,000000,4.6,4.6795,4.59,4.59,9565,0
+CRWS.US,D,20231010,000000,4.66,4.78,4.54,4.54,12909,0
+CRWS.US,D,20231011,000000,4.58,4.6806,4.5657,4.58,24058,0
+CRWS.US,D,20231012,000000,4.64,4.64,4.55,4.58,4682,0
+CRWS.US,D,20231013,000000,4.617,4.617,4.52,4.54,7755,0
+CRWS.US,D,20231016,000000,4.53,4.6586,4.42,4.42,26666,0
+CRWS.US,D,20231017,000000,4.42,4.46,4.33,4.33,25026,0
+CRWS.US,D,20231018,000000,4.33,4.3974,4.3,4.3,9432,0
+CRWS.US,D,20231019,000000,4.31,4.3899,4.31,4.33,3056,0
+CRWS.US,D,20231020,000000,4.35,4.38,4.29,4.29,12957,0
+CRWS.US,D,20231023,000000,4.35,4.35,4.26,4.321,5570,0
+CRWS.US,D,20231024,000000,4.29,4.29,4.23,4.25,16725,0
+CRWS.US,D,20231025,000000,4.19,4.25,4.19,4.2201,9200,0
+CRWS.US,D,20231026,000000,4.22,4.2901,4.18,4.2,24918,0
+CRWS.US,D,20231027,000000,4.13,4.26,4.13,4.15,14533,0
+CRWS.US,D,20231030,000000,4.11,4.23,4.11,4.23,3406,0
+CRWS.US,D,20231031,000000,4.21,4.27,4.2,4.2,2128,0
+CRWS.US,D,20231101,000000,4.16,4.2,4.16,4.2,2465,0
+CRWS.US,D,20231102,000000,4.25,4.25,4.16,4.16,7830,0
+CRWS.US,D,20231103,000000,4.23,4.26,4.2,4.2,21378,0
+CRWS.US,D,20231106,000000,4.2485,4.27,4.2,4.21,5835,0
+CRWS.US,D,20231107,000000,4.2,4.255,4.2,4.2,25039,0
+CRWS.US,D,20231108,000000,4.21,4.2585,4.205,4.23,2690,0
+CRWS.US,D,20231109,000000,4.2596,4.2596,4.192,4.2001,7741,0
+CRWS.US,D,20231110,000000,4.18,4.2262,4.16,4.2262,6170,0
+CRWS.US,D,20231113,000000,4.16,4.234,4.16,4.17,6883,0
+CRWS.US,D,20231114,000000,4.23,4.27,4.19,4.21,24999,0
+CRWS.US,D,20231115,000000,4.55,4.785,4.53,4.63,111273,0
+CRWS.US,D,20231116,000000,4.53,4.7601,4.51,4.74,52361,0
+CRWS.US,D,20231117,000000,4.77,4.77,4.6301,4.73,25451,0
+CRWS.US,D,20231120,000000,4.73,4.73,4.67,4.67,16035,0
+CRWS.US,D,20231121,000000,4.7,4.81,4.7,4.805,18043,0
+CRWS.US,D,20231122,000000,4.82,4.87,4.8,4.87,13352,0
+CRWS.US,D,20231124,000000,4.88,4.95,4.87,4.9242,13911,0
+CRWS.US,D,20231127,000000,4.97,4.97,4.82,4.9,33269,0
+CRWS.US,D,20231128,000000,4.95,4.98,4.8899,4.96,11060,0
+CRWS.US,D,20231129,000000,5,5.04,4.9,4.9,18745,0
+CRWS.US,D,20231130,000000,4.86,4.9351,4.84,4.91,10269,0
+CRWS.US,D,20231201,000000,4.91,4.98,4.91,4.98,5616,0
+CRWS.US,D,20231204,000000,4.98,5.02,4.97,5,24698,0
+CRWS.US,D,20231205,000000,5,5.03,4.99,4.99,11411,0
+CRWS.US,D,20231206,000000,5.04,5.05,4.7,5,35632,0
+CRWS.US,D,20231207,000000,4.85,4.9799,4.825,4.91,42218,0
+CRWS.US,D,20231208,000000,4.84,5.1578,4.84,5.08,30986,0
+CRWS.US,D,20231211,000000,5,5.0999,5,5.085,8699,0
+CRWS.US,D,20231212,000000,5.08,5.14,5.08,5.13,18267,0
+CRWS.US,D,20231213,000000,5.115,5.13,5.07,5.12,11422,0
+CRWS.US,D,20231214,000000,5.04,5.12,4.95,5,38680,0
+CRWS.US,D,20231215,000000,5.035,5.04,4.97,5.01,27928,0
+CRWS.US,D,20231218,000000,4.98,5,4.9201,4.97,13441,0
+CRWS.US,D,20231219,000000,4.96,5.04,4.94,5.04,32853,0
+CRWS.US,D,20231220,000000,5.05,5.15,4.93,5.06,68683,0
+CRWS.US,D,20231221,000000,5.04,5.0647,4.98,5,11323,0
+CRWS.US,D,20231222,000000,4.9937,5,4.95,5,20449,0
+CRWS.US,D,20231226,000000,4.98,4.98,4.8,4.88,37107,0
+CRWS.US,D,20231227,000000,4.94,4.9936,4.94,4.98,25312,0
+CRWS.US,D,20231228,000000,4.98,4.98,4.83,4.86,30192,0
+CRWS.US,D,20231229,000000,4.9,4.96,4.8601,4.96,24625,0
+CRWS.US,D,20240102,000000,4.99,5,4.96,4.9701,25252,0
+CRWS.US,D,20240103,000000,4.97,5,4.96,4.99,11227,0
+CRWS.US,D,20240104,000000,4.99,5,4.85,4.9,16378,0
+CRWS.US,D,20240105,000000,4.94,4.9741,4.86,4.87,12979,0
+CRWS.US,D,20240108,000000,4.88,4.9239,4.84,4.89,20862,0
+CRWS.US,D,20240109,000000,4.9,4.94,4.85,4.91,10187,0
+CRWS.US,D,20240110,000000,4.87,4.98,4.87,4.94,9840,0
+CRWS.US,D,20240111,000000,4.9408,4.96,4.9,4.9,13072,0
+CRWS.US,D,20240112,000000,4.9013,4.935,4.9,4.93,7649,0
+CRWS.US,D,20240116,000000,4.94,4.94,4.9,4.9299,7863,0
+CRWS.US,D,20240117,000000,4.93,4.96,4.92,4.955,5659,0
+CRWS.US,D,20240118,000000,4.96,5,4.96,4.97,4719,0
+CRWS.US,D,20240119,000000,4.97,4.98,4.9261,4.98,6588,0
+CRWS.US,D,20240122,000000,4.98,4.988,4.93,4.97,5849,0
+CRWS.US,D,20240123,000000,4.99,5.13,4.985,5.02,41948,0
+CRWS.US,D,20240124,000000,5,5.38,5,5.1777,101763,0
+CRWS.US,D,20240125,000000,5.1899,5.33,5.147,5.33,15228,0
+CRWS.US,D,20240126,000000,5.3,5.34,5.2117,5.25,19501,0
+CRWS.US,D,20240129,000000,5.25,5.3,5.2,5.2,11943,0
+CRWS.US,D,20240130,000000,5.3,5.3,5.26,5.29,12586,0
+CRWS.US,D,20240131,000000,5.28,5.33,5.23,5.23,17303,0
+CRWS.US,D,20240201,000000,5.25,5.25,5.19,5.192,10394,0
+CRWS.US,D,20240202,000000,5.24,5.24,5.205,5.24,8255,0
+CRWS.US,D,20240205,000000,5.25,5.25,5.21,5.22,7491,0
+CRWS.US,D,20240206,000000,5.24,5.24,5.22,5.23,5845,0
+CRWS.US,D,20240207,000000,5.22,5.24,5.19,5.24,10411,0
+CRWS.US,D,20240208,000000,5.2409,5.26,5.24,5.24,4760,0
+CRWS.US,D,20240209,000000,5.26,5.27,5.24,5.27,4089,0
+CRWS.US,D,20240212,000000,5.27,5.3,5.2503,5.29,15656,0
+CRWS.US,D,20240213,000000,5.3,5.3,5.2701,5.29,17165,0
+CRWS.US,D,20240214,000000,5.38,5.7399,5.3401,5.7,129357,0
+CRWS.US,D,20240215,000000,5.69,5.9683,5.69,5.9,133004,0
+CRWS.US,D,20240216,000000,5.9,5.9,5.58,5.72,13450,0
+CRWS.US,D,20240220,000000,5.72,5.72,5.5,5.5,15140,0
+CRWS.US,D,20240221,000000,5.5,5.5,5.36,5.41,8639,0
+CRWS.US,D,20240222,000000,5.44,5.54,5.39,5.54,22163,0
+CRWS.US,D,20240223,000000,5.58,5.58,5.41,5.41,11094,0
+CRWS.US,D,20240226,000000,5.42,5.475,5.37,5.45,37346,0
+CRWS.US,D,20240227,000000,5.429,5.47,5.4,5.47,20618,0
+CRWS.US,D,20240228,000000,5.47,5.4701,5.39,5.4355,11272,0
+CRWS.US,D,20240229,000000,5.44,5.5,5.42,5.5,38126,0
+CRWS.US,D,20240301,000000,5.52,5.76,5.52,5.67,15769,0
+CRWS.US,D,20240304,000000,5.77,5.7899,5.6802,5.6999,18886,0
+CRWS.US,D,20240305,000000,5.7,5.75,5.6881,5.75,9919,0
+CRWS.US,D,20240306,000000,5.75,5.77,5.65,5.65,7372,0
+CRWS.US,D,20240307,000000,5.675,5.73,5.6,5.65,8960,0
+CRWS.US,D,20240308,000000,5.67,5.67,5.6,5.6,3418,0
+CRWS.US,D,20240311,000000,5.6085,5.6747,5.45,5.45,25217,0
+CRWS.US,D,20240312,000000,5.52,5.52,5.4,5.4,5611,0
+CRWS.US,D,20240313,000000,5.44,5.5399,5.42,5.42,4367,0
+CRWS.US,D,20240314,000000,5.41,5.41,5.3,5.38,15341,0
+CRWS.US,D,20240315,000000,5.38,5.43,5.37,5.4,34353,0
+CRWS.US,D,20240318,000000,5.4,5.41,5.3,5.3,10440,0
+CRWS.US,D,20240319,000000,5.32,5.45,5.32,5.4,11582,0
+CRWS.US,D,20240320,000000,5.4201,5.55,5.4201,5.54,9065,0
+CRWS.US,D,20240321,000000,5.44,5.6,5.44,5.58,14518,0
+CRWS.US,D,20240322,000000,5.59,5.61,5.55,5.58,7715,0
+CRWS.US,D,20240325,000000,5.55,5.55,5.41,5.41,8909,0
+CRWS.US,D,20240326,000000,5.36,5.4299,5.27,5.27,9756,0
+CRWS.US,D,20240327,000000,5.37,5.51,5.18,5.19,32480,0
+CRWS.US,D,20240328,000000,5.24,5.24,5.0103,5.1,39542,0
+CRWS.US,D,20240401,000000,5.1,5.34,5.1,5.33,22081,0
+CRWS.US,D,20240402,000000,5.23,5.33,5.23,5.31,11691,0
+CRWS.US,D,20240403,000000,5.37,5.38,5.255,5.28,13744,0
+CRWS.US,D,20240404,000000,5.325,5.325,5.16,5.2,14450,0
+CRWS.US,D,20240405,000000,5.23,5.2976,5.2,5.23,47381,0
+CRWS.US,D,20240408,000000,5.19,5.39,5.19,5.335,23149,0
+CRWS.US,D,20240409,000000,5.39,5.3925,5.26,5.28,5612,0
+CRWS.US,D,20240410,000000,5.26,5.3,5.22,5.25,5447,0
+CRWS.US,D,20240411,000000,5.28,5.28,5.2,5.25,7827,0
+CRWS.US,D,20240412,000000,5.29,5.3,5.23,5.3,8119,0
+CRWS.US,D,20240415,000000,5.28,5.3799,5.28,5.2911,8117,0
+CRWS.US,D,20240416,000000,5.28,5.28,5.21,5.2601,8775,0
+CRWS.US,D,20240417,000000,5.27,5.27,5.09,5.09,19479,0
+CRWS.US,D,20240418,000000,5.2,5.2,4.93,4.9842,22852,0
+CRWS.US,D,20240419,000000,5.025,5.065,4.97,5.02,14124,0
+CRWS.US,D,20240422,000000,5,5.11,5,5.11,13583,0
+CRWS.US,D,20240423,000000,5.1301,5.1601,5.1301,5.1401,6480,0
+CRWS.US,D,20240424,000000,5.15,5.15,5.11,5.14,5543,0
+CRWS.US,D,20240425,000000,5.11,5.11,5.07,5.07,2572,0
+CRWS.US,D,20240426,000000,5.15,5.15,5.08,5.1,6693,0
+CRWS.US,D,20240429,000000,5.08,5.1,5.07,5.0884,12580,0
+CRWS.US,D,20240430,000000,5.1,5.1,5.08,5.08,1773,0
+CRWS.US,D,20240501,000000,5.08,5.0897,5.07,5.08,5445,0
+CRWS.US,D,20240502,000000,5.08,5.105,5.07,5.07,3491,0
+CRWS.US,D,20240503,000000,5.1,5.1,5.08,5.08,2084,0
+CRWS.US,D,20240506,000000,5.13,5.13,5.05,5.06,13685,0
+CRWS.US,D,20240507,000000,5.1,5.1,5.03,5.05,5768,0
+CRWS.US,D,20240508,000000,5.01,5.11,5.01,5.0791,10218,0
+CRWS.US,D,20240509,000000,5.08,5.1025,5.06,5.06,8061,0
+CRWS.US,D,20240510,000000,5.05,5.1099,5.05,5.1099,9579,0
+CRWS.US,D,20240513,000000,5.1,5.1,5.05,5.05,18691,0
+CRWS.US,D,20240514,000000,5.0502,5.0725,5.01,5.06,11981,0
+CRWS.US,D,20240515,000000,5.06,5.08,5.06,5.08,3769,0
+CRWS.US,D,20240516,000000,5.08,5.12,5.08,5.095,8797,0
+CRWS.US,D,20240517,000000,5.13,5.185,5.1,5.185,10408,0
+CRWS.US,D,20240520,000000,5.2,5.24,5.2,5.2,11306,0
+CRWS.US,D,20240521,000000,5.2,5.28,5.2,5.28,3660,0
+CRWS.US,D,20240522,000000,5.28,5.3,5.25,5.28,4479,0
+CRWS.US,D,20240523,000000,5.26,5.271,5.21,5.27,6709,0
+CRWS.US,D,20240524,000000,5.24,5.2704,5.1,5.25,11675,0
+CRWS.US,D,20240528,000000,5.21,5.3,5.21,5.3,2269,0
+CRWS.US,D,20240529,000000,5.25,5.29,5.1215,5.2699,2199,0
+CRWS.US,D,20240530,000000,5.25,5.25,5.15,5.22,3145,0
+CRWS.US,D,20240531,000000,5.24,5.27,5.22,5.22,3207,0
+CRWS.US,D,20240603,000000,5.14,5.2096,5.04,5.2,14799,0
+CRWS.US,D,20240604,000000,5.17,5.18,5.107,5.107,4107,0
+CRWS.US,D,20240605,000000,5.1,5.19,5.065,5.17,6289,0
+CRWS.US,D,20240606,000000,5.12,5.15,5.05,5.05,24015,0
+CRWS.US,D,20240607,000000,5.12,5.15,5.1,5.1287,4936,0
+CRWS.US,D,20240610,000000,5.18,5.18,5.12,5.15,7439,0
+CRWS.US,D,20240611,000000,5.11,5.16,5.1,5.16,6060,0
+CRWS.US,D,20240612,000000,5.12,5.1724,5.12,5.14,4788,0
+CRWS.US,D,20240613,000000,5.11,5.11,5.05,5.075,5981,0
+CRWS.US,D,20240614,000000,5,5,4.95,4.95,11511,0
+CRWS.US,D,20240617,000000,4.97,5.0468,4.97,5.03,4838,0
+CRWS.US,D,20240618,000000,5.03,5.0534,4.93,4.93,8790,0
+CRWS.US,D,20240620,000000,4.93,4.97,4.93,4.96,13313,0
+CRWS.US,D,20240621,000000,4.95,4.95,4.87,4.87,8803,0
+CRWS.US,D,20240624,000000,4.97,4.9765,4.897,4.97,14851,0
+CRWS.US,D,20240625,000000,4.965,4.98,4.87,4.9599,12144,0
+CRWS.US,D,20240626,000000,4.92,4.99,4.9,4.96,11070,0
+CRWS.US,D,20240627,000000,5,5.0628,4.94,5,14018,0
+CRWS.US,D,20240628,000000,5.23,5.35,5.1,5.23,79015,0
+CRWS.US,D,20240701,000000,5.18,5.22,4.96,5.01,35409,0
+CRWS.US,D,20240702,000000,5.08,5.08,4.86,4.86,16041,0
+CRWS.US,D,20240703,000000,4.86,5.05,4.86,4.865,7406,0
+CRWS.US,D,20240705,000000,4.91,4.925,4.825,4.87,9558,0
+CRWS.US,D,20240708,000000,4.94,4.96,4.8422,4.895,4820,0
+CRWS.US,D,20240709,000000,4.86,4.9642,4.86,4.8895,7845,0
+CRWS.US,D,20240710,000000,4.9,4.97,4.67,4.82,38663,0
+CRWS.US,D,20240711,000000,4.79,4.86,4.75,4.85,24234,0
+CRWS.US,D,20240712,000000,4.88,4.88,4.79,4.88,23227,0
+CRWS.US,D,20240715,000000,4.88,4.95,4.79,4.8,18578,0
+CRWS.US,D,20240716,000000,4.76,4.965,4.76,4.92,37174,0
+CRWS.US,D,20240717,000000,4.96,4.96,4.82,4.9,35569,0
+CRWS.US,D,20240718,000000,4.81,4.94,4.81,4.9,29691,0
+CRWS.US,D,20240719,000000,4.8703,4.97,4.84,4.86,11684,0
+CRWS.US,D,20240722,000000,4.94,5.03,4.902,5.01,41879,0
+CRWS.US,D,20240723,000000,4.95,5.01,4.95,5.005,20854,0
+CRWS.US,D,20240724,000000,4.99,5.18,4.99,5.1,53062,0
+CRWS.US,D,20240725,000000,5.09,5.13,5.02,5.05,18151,0
+CRWS.US,D,20240726,000000,5,5.04,4.99,5,7083,0
+CRWS.US,D,20240729,000000,5,5,4.98,4.99,13128,0
+CRWS.US,D,20240730,000000,4.99,4.9999,4.97,4.98,11434,0
+CRWS.US,D,20240731,000000,4.98,4.99,4.9601,4.9692,12942,0
+CRWS.US,D,20240801,000000,4.97,4.97,4.89,4.94,25565,0
+CRWS.US,D,20240802,000000,4.91,4.9442,4.84,4.84,29241,0
+CRWS.US,D,20240805,000000,4.82,4.82,4.71,4.755,43412,0
+CRWS.US,D,20240806,000000,4.75,4.94,4.73,4.94,15890,0
+CRWS.US,D,20240807,000000,4.94,4.94,4.89,4.89,6936,0
+CRWS.US,D,20240808,000000,4.9,4.94,4.9,4.92,7745,0
+CRWS.US,D,20240809,000000,4.92,4.94,4.92,4.9201,8261,0
+CRWS.US,D,20240812,000000,4.94,4.94,4.82,4.835,9596,0
+CRWS.US,D,20240813,000000,4.83,4.86,4.8,4.84,4530,0
+CRWS.US,D,20240814,000000,4.875,4.9,4.81,4.81,4565,0
+CRWS.US,D,20240815,000000,4.89,4.89,4.68,4.68,40586,0
+CRWS.US,D,20240816,000000,4.6,4.75,4.6,4.65,55775,0
+CRWS.US,D,20240819,000000,4.65,4.65,4.6,4.61,36046,0
+CRWS.US,D,20240820,000000,4.62,4.65,4.61,4.62,7934,0
+CRWS.US,D,20240821,000000,4.64,4.85,4.64,4.76,28928,0
+CRWS.US,D,20240822,000000,4.8,4.82,4.77,4.77,22473,0
+CRWS.US,D,20240823,000000,4.77,4.81,4.76,4.76,20344,0
+CRWS.US,D,20240826,000000,4.79,4.8015,4.77,4.77,56120,0
+CRWS.US,D,20240827,000000,4.77,4.79,4.75,4.76,4026,0
+CRWS.US,D,20240828,000000,4.8121,4.82,4.77,4.78,13339,0
+CRWS.US,D,20240829,000000,4.785,4.7927,4.76,4.76,4192,0
+CRWS.US,D,20240830,000000,4.7727,4.79,4.76,4.77,7981,0
+CRWS.US,D,20240903,000000,4.74,4.8,4.68,4.73,37224,0
+CRWS.US,D,20240904,000000,4.76,4.7996,4.7,4.74,10799,0
+CRWS.US,D,20240905,000000,4.75,4.78,4.75,4.76,10847,0
+CRWS.US,D,20240906,000000,4.7779,4.7779,4.725,4.74,17907,0
+CRWS.US,D,20240909,000000,4.77,4.77,4.665,4.71,24121,0
+CRWS.US,D,20240910,000000,4.7,4.7194,4.66,4.69,7948,0
+CRWS.US,D,20240911,000000,4.71,4.73,4.68,4.73,4750,0
+CRWS.US,D,20240912,000000,4.72,4.845,4.72,4.79,19353,0
+CRWS.US,D,20240913,000000,4.71,4.735,4.71,4.72,5713,0
+CRWS.US,D,20240916,000000,4.72,4.79,4.6698,4.79,36947,0
+CRWS.US,D,20240917,000000,4.75,4.79,4.7157,4.75,22148,0
+CRWS.US,D,20240918,000000,4.72,4.7825,4.72,4.76,5952,0
+CRWS.US,D,20240919,000000,4.77,4.79,4.7601,4.78,10274,0
+CRWS.US,D,20240920,000000,4.8,4.87,4.79,4.84,49657,0
+CRWS.US,D,20240923,000000,4.7929,4.8481,4.7501,4.78,5986,0
+CRWS.US,D,20240924,000000,4.78,4.81,4.775,4.78,11301,0
+CRWS.US,D,20240925,000000,4.81,4.81,4.7801,4.8,19352,0
+CRWS.US,D,20240926,000000,4.8,4.81,4.78,4.81,6886,0
+CRWS.US,D,20240927,000000,4.79,4.81,4.7701,4.81,3798,0
+CRWS.US,D,20240930,000000,4.81,4.81,4.75,4.8,11014,0
+CRWS.US,D,20241001,000000,4.78,4.81,4.7701,4.7887,6120,0
+CRWS.US,D,20241002,000000,4.794,4.794,4.77,4.775,5931,0
+CRWS.US,D,20241003,000000,4.79,4.86,4.77,4.81,32893,0
+CRWS.US,D,20241004,000000,4.85,4.86,4.81,4.8568,24382,0
+CRWS.US,D,20241007,000000,4.9,4.9,4.76,4.82,11648,0
+CRWS.US,D,20241008,000000,4.85,4.85,4.78,4.78,8628,0
+CRWS.US,D,20241009,000000,4.88,4.88,4.8224,4.8439,26721,0
+CRWS.US,D,20241010,000000,4.77,4.89,4.77,4.8343,36029,0
+CRWS.US,D,20241011,000000,4.84,4.9,4.84,4.86,13357,0
+CRWS.US,D,20241014,000000,4.85,4.9,4.83,4.83,7415,0
+CRWS.US,D,20241015,000000,4.8608,4.914975,4.8419,4.85,8070,0
+CRWS.US,D,20241016,000000,4.82,4.904,4.79,4.82,14394,0
+CRWS.US,D,20241017,000000,4.79,4.88,4.78,4.88,6225,0
+CRWS.US,D,20241018,000000,4.96,4.96,4.895,4.895,10298,0
+CRWS.US,D,20241021,000000,4.9,4.9,4.78,4.78,13849,0
+CRWS.US,D,20241022,000000,4.86,4.86,4.72,4.77,14169,0
+CRWS.US,D,20241023,000000,4.77,4.8099,4.74,4.8,4268,0
+CRWS.US,D,20241024,000000,4.76,4.8,4.7,4.8,38639,0
+CRWS.US,D,20241025,000000,4.75,4.75,4.7,4.724,9312,0
+CRWS.US,D,20241028,000000,4.75,4.8,4.7101,4.72,7400,0
+CRWS.US,D,20241029,000000,4.74,4.75,4.4839,4.59,83916,0
+CRWS.US,D,20241030,000000,4.6,4.6578,4.53,4.63,15965,0
+CRWS.US,D,20241031,000000,4.6,4.6072,4.5,4.54,24928,0
+CRWS.US,D,20241101,000000,4.575,4.575,4.55,4.55,1641,0
+CRWS.US,D,20241104,000000,4.55,4.6,4.55,4.55,6838,0
+CRWS.US,D,20241105,000000,4.5899,4.59,4.5593,4.56,9248,0
+CRWS.US,D,20241106,000000,4.54,4.5674,4.21,4.5,87328,0
+CRWS.US,D,20241107,000000,4.49,4.51,4.45,4.45,18010,0
+CRWS.US,D,20241108,000000,4.43,4.53,4.42,4.42,39025,0
+CRWS.US,D,20241111,000000,4.42,4.51,4.42,4.47,24896,0
+CRWS.US,D,20241112,000000,4.22,4.4614,4.22,4.41,27623,0
+CRWS.US,D,20241113,000000,4.4,4.5,4.4,4.44,38298,0
+CRWS.US,D,20241114,000000,4.47,4.54,4.46,4.54,17048,0
+CRWS.US,D,20241115,000000,4.54,4.5544,4.5,4.535,9322,0
+CRWS.US,D,20241118,000000,4.54,4.54,4.38,4.43,31812,0
+CRWS.US,D,20241119,000000,4.42,4.5,4.4103,4.5,18183,0
+CRWS.US,D,20241120,000000,4.47,4.52,4.44,4.52,8356,0
+CRWS.US,D,20241121,000000,4.5,4.515,4.46,4.5,14340,0
+CRWS.US,D,20241122,000000,4.49,4.56,4.49,4.52,13427,0
+CRWS.US,D,20241125,000000,4.5,4.6,4.5,4.57,19518,0
+CRWS.US,D,20241126,000000,4.5945,4.6,4.54,4.6,10063,0
+CRWS.US,D,20241127,000000,4.6,4.62,4.555,4.57,11685,0
+CRWS.US,D,20241129,000000,4.61,4.61,4.56,4.59,10350,0
+CRWS.US,D,20241202,000000,4.59,4.62,4.5405,4.62,13367,0
+CRWS.US,D,20241203,000000,4.63,4.63,4.595,4.61,19136,0
+CRWS.US,D,20241204,000000,4.63,4.65,4.62,4.64,14093,0
+CRWS.US,D,20241205,000000,4.65,4.69,4.65,4.66,21566,0
+CRWS.US,D,20241206,000000,4.64,4.6795,4.61,4.61,38948,0
+CRWS.US,D,20241209,000000,4.61,4.6186,4.51,4.57,21131,0
+CRWS.US,D,20241210,000000,4.56,4.57,4.5,4.51,17712,0
+CRWS.US,D,20241211,000000,4.58,4.58,4.45,4.49,23435,0
+CRWS.US,D,20241212,000000,4.48,4.55,4.48,4.54,13179,0
+CRWS.US,D,20241213,000000,4.4,4.57,4.4,4.505,20854,0
+CRWS.US,D,20241216,000000,4.54,4.54,4.5,4.53,6411,0
+CRWS.US,D,20241217,000000,4.53,4.53,4.51,4.53,4292,0
+CRWS.US,D,20241218,000000,4.52,4.52,4.4818,4.5,22217,0
+CRWS.US,D,20241219,000000,4.51,4.52,4.48,4.52,13972,0
+CRWS.US,D,20241220,000000,4.48,4.55,4.47,4.55,34193,0
+CRWS.US,D,20241223,000000,4.521,4.521,4.48,4.48,7278,0
+CRWS.US,D,20241224,000000,4.45,4.5547,4.45,4.53,7519,0
+CRWS.US,D,20241226,000000,4.49,4.5,4.49,4.49,20242,0
+CRWS.US,D,20241227,000000,4.45,4.51,4.45,4.51,18761,0
+CRWS.US,D,20241230,000000,4.51,4.51,4.46,4.5,28494,0
+CRWS.US,D,20241231,000000,4.46,4.515,4.46,4.49,17305,0
+CRWS.US,D,20250102,000000,4.52,4.56,4.47,4.56,20795,0
+CRWS.US,D,20250103,000000,4.58,4.5892,4.482,4.5,21893,0
+CRWS.US,D,20250106,000000,4.5,4.52,4.46,4.5,33553,0
+CRWS.US,D,20250107,000000,4.47,4.53,4.47,4.5,80367,0
+CRWS.US,D,20250108,000000,4.515,4.515,4.45,4.46,11420,0
+CRWS.US,D,20250110,000000,4.48,4.4816,4.46,4.465,9049,0
+CRWS.US,D,20250113,000000,4.45,4.48,4.438,4.46,12567,0
+CRWS.US,D,20250114,000000,4.4491,4.5,4.4491,4.48,13456,0
+CRWS.US,D,20250115,000000,4.52,4.55,4.4741,4.495,30036,0
+CRWS.US,D,20250116,000000,4.5365,4.54,4.49,4.54,8699,0
+CRWS.US,D,20250117,000000,4.52,4.549,4.49,4.52,11550,0
+CRWS.US,D,20250121,000000,4.51,4.53,4.49,4.505,13438,0
+CRWS.US,D,20250122,000000,4.54,4.54,4.48,4.48,10461,0
+CRWS.US,D,20250123,000000,4.49,4.51,4.48,4.49,3848,0
+CRWS.US,D,20250124,000000,4.49,4.51,4.4656,4.47,24170,0
+CRWS.US,D,20250127,000000,4.469,4.5099,4.45,4.46,18752,0
+CRWS.US,D,20250128,000000,4.47,4.5,4.47,4.5,7402,0
+CRWS.US,D,20250129,000000,4.52,4.52,4.47,4.5,12042,0
+CRWS.US,D,20250130,000000,4.5,4.54,4.49,4.5,16562,0
+CRWS.US,D,20250131,000000,4.54,4.54,4.4812,4.5,15417,0
+CRWS.US,D,20250203,000000,4.49,4.5,4.45,4.48,20061,0
+CRWS.US,D,20250204,000000,4.48,4.5168,4.4648,4.48,13576,0
+CRWS.US,D,20250205,000000,4.4848,4.53,4.47,4.5,17078,0
+CRWS.US,D,20250206,000000,4.47,4.53,4.47,4.52,6021,0
+CRWS.US,D,20250207,000000,4.5,4.5337,4.4601,4.49,8578,0
+CRWS.US,D,20250210,000000,4.48,4.5048,4.4501,4.47,6218,0
+CRWS.US,D,20250211,000000,4.505,4.505,4.46,4.47,10558,0
+CRWS.US,D,20250212,000000,4.55,4.55,4.2234,4.28,54026,0
+CRWS.US,D,20250213,000000,4.27,4.3064,4.25,4.26,5292,0
+CRWS.US,D,20250214,000000,4.2685,4.29,4.24,4.29,6786,0
+CRWS.US,D,20250218,000000,4.26,4.27,4.2398,4.25,17997,0
+CRWS.US,D,20250219,000000,4.25,4.2594,4.16,4.17,42243,0
+CRWS.US,D,20250220,000000,4.27,4.27,4.16,4.18,15606,0
+CRWS.US,D,20250221,000000,4.18,4.18,4.16,4.165,8701,0
+CRWS.US,D,20250224,000000,4.19,4.19,4.08,4.1,29268,0
+CRWS.US,D,20250225,000000,4.175,4.175,4.09,4.1,14099,0
+CRWS.US,D,20250226,000000,4.19,4.19,4.06,4.1,20348,0
+CRWS.US,D,20250227,000000,4.11,4.145,4.05,4.05,16009,0
+CRWS.US,D,20250228,000000,4.07,4.0895,4.07,4.08,6937,0
+CRWS.US,D,20250303,000000,4.06,4.0899,4.06,4.06,15252,0
+CRWS.US,D,20250304,000000,4.09,4.09,3.885,3.89,39653,0
+CRWS.US,D,20250305,000000,4.02,4.06,3.905,4.06,15059,0
+CRWS.US,D,20250306,000000,4.0211,4.0211,3.93,4.02,12088,0
+CRWS.US,D,20250307,000000,4.04,4.04,3.9812,4.0351,8478,0
+CRWS.US,D,20250310,000000,4.04,4.04,3.96,3.96,21128,0
+CRWS.US,D,20250311,000000,3.97,3.9866,3.9,3.9001,14971,0
+CRWS.US,D,20250312,000000,3.9485,3.97,3.87,3.89,12588,0
+CRWS.US,D,20250313,000000,3.945,3.952,3.85,3.8815,13604,0
+CRWS.US,D,20250314,000000,3.85,3.89,3.83,3.8335,25212,0
+CRWS.US,D,20250317,000000,3.85,3.8795,3.85,3.87,3655,0
+CRWS.US,D,20250318,000000,3.8632,3.8664,3.84,3.84,5167,0
+CRWS.US,D,20250319,000000,3.84,3.96,3.835,3.9,52616,0
+CRWS.US,D,20250320,000000,3.87,3.95,3.86,3.86,6896,0
+CRWS.US,D,20250321,000000,3.85,3.86,3.83,3.86,14458,0
+CRWS.US,D,20250324,000000,3.895,3.9323,3.83,3.8377,14910,0
+CRWS.US,D,20250325,000000,3.8567,3.8807,3.78,3.8,11903,0
+CRWS.US,D,20250326,000000,3.79,3.8599,3.78,3.82,16869,0
+CRWS.US,D,20250327,000000,3.83,3.86,3.74,3.755,29512,0
+CRWS.US,D,20250328,000000,3.76,3.79,3.685,3.69,18624,0
+CRWS.US,D,20250331,000000,3.69,3.69,3.625,3.64,28783,0
+CRWS.US,D,20250401,000000,3.64,3.69,3.62,3.646597,17536,0
+CRWS.US,D,20250402,000000,3.65,3.65,3.5701,3.6,28140,0
+CRWS.US,D,20250403,000000,3.58,3.58,3.39,3.47,71139,0
+CRWS.US,D,20250404,000000,3.4,3.48,3.26,3.27,36262,0
+CRWS.US,D,20250407,000000,3.27,3.27,3.08,3.08,25803,0
+CRWS.US,D,20250408,000000,3.22,3.37,3,3,32335,0
+CRWS.US,D,20250409,000000,3.08,3.1,2.88,3.1,34455,0
+CRWS.US,D,20250410,000000,3.11,3.1465,3.0102,3.05,23001,0
+CRWS.US,D,20250411,000000,3.0817,3.1,2.9,2.9199,33137,0
+CRWS.US,D,20250414,000000,2.94,3.08,2.92,2.96,26835,0
+CRWS.US,D,20250415,000000,3,3.13,2.97,2.98,32537,0
+CRWS.US,D,20250416,000000,2.98,3.02,2.8693,2.87,18179,0
+CRWS.US,D,20250417,000000,2.87,2.9768,2.825,2.86,15607,0
+CRWS.US,D,20250421,000000,2.8,2.86,2.8,2.8,18439,0
+CRWS.US,D,20250422,000000,2.8,2.9874,2.8,2.9,20864,0
+CRWS.US,D,20250423,000000,2.91,2.9981,2.91,2.95,6258,0
+CRWS.US,D,20250424,000000,2.96,3.076,2.96,3.04,22573,0
+CRWS.US,D,20250425,000000,3.04,3.06,2.96,3.05,11080,0
+CRWS.US,D,20250428,000000,3.07,3.0745,2.96,2.96,23118,0
+CRWS.US,D,20250429,000000,2.99,3.08,2.95,3,10866,0
+CRWS.US,D,20250430,000000,3,3.13,2.99,2.99,12960,0
+CRWS.US,D,20250501,000000,3.04,3.04,2.94,2.95,46565,0
+CRWS.US,D,20250502,000000,3.01,3.02,2.96,2.99,7189,0
+CRWS.US,D,20250505,000000,3.03,3.04,2.9601,2.98,16964,0
+CRWS.US,D,20250506,000000,2.9572,3,2.95,2.96,8731,0
+CRWS.US,D,20250507,000000,2.97,3.02,2.97,3.01,17905,0
+CRWS.US,D,20250508,000000,3.015,3.1499,2.98,3.0446,35727,0
+CRWS.US,D,20250509,000000,3.06,3.09,3.02,3.08,4257,0
+CRWS.US,D,20250512,000000,3.05,3.2262,3.03,3.16,30601,0
+CRWS.US,D,20250513,000000,3.21,3.27,3.16,3.2,22648,0
+CRWS.US,D,20250514,000000,3.23,3.35,3.15,3.27,42540,0
+CRWS.US,D,20250515,000000,3.28,3.3479,3.26,3.3,10990,0
+CRWS.US,D,20250516,000000,3.3146,3.36,3.28,3.28,14928,0
+CRWS.US,D,20250519,000000,3.25,3.33,3.2483,3.26,4470,0
+CRWS.US,D,20250520,000000,3.3,3.33,3.21,3.285,20127,0
+CRWS.US,D,20250521,000000,3.235,3.26,3.1675,3.18,24383,0
+CRWS.US,D,20250522,000000,3.1899,3.29,3.1754,3.2711,5006,0
+CRWS.US,D,20250523,000000,3.16,3.27,3.16,3.19,12950,0
+CRWS.US,D,20250527,000000,3.24,3.29,3.2,3.27,6691,0
+CRWS.US,D,20250528,000000,3.23,3.31,3.16,3.31,8734,0
+CRWS.US,D,20250529,000000,3.3,3.376,3.27,3.31,12129,0
+CRWS.US,D,20250530,000000,3.31,3.3299,3.181,3.23,34520,0
+CRWS.US,D,20250602,000000,3.26,3.28,3.09,3.155,22721,0
+CRWS.US,D,20250603,000000,3.12,3.1899,3.03,3.09,39872,0
+CRWS.US,D,20250604,000000,3.12,3.18,3.1,3.15,36301,0
+CRWS.US,D,20250605,000000,3.17,3.1823,3.0316,3.1259,18394,0
+CRWS.US,D,20250606,000000,3.18,3.18,3.105,3.11,26510,0
+CRWS.US,D,20250609,000000,3.11,3.1899,3.1,3.135,40790,0
+CRWS.US,D,20250610,000000,3.12,3.19,3.054,3.08,48144,0
+CRWS.US,D,20250611,000000,3.12,3.1299,3.05,3.06,31660,0
+CRWS.US,D,20250612,000000,3.1,3.12,3.01,3.11,199014,0
+CRWS.US,D,20250613,000000,3.03,3.1,2.93,2.95,117787,0
+CRWS.US,D,20250616,000000,2.98,3.05,2.9502,2.98,44419,0
+CRWS.US,D,20250617,000000,3.03,3.12,2.95,3.12,79173,0
+CRWS.US,D,20250618,000000,3.115,3.1193,3.07,3.09,24270,0
+CRWS.US,D,20250620,000000,3.1,3.1,3,3.05,51145,0
+CRWS.US,D,20250623,000000,3.06,3.07,2.99,3.04,26471,0
+CRWS.US,D,20250624,000000,3.08,3.22,3.059,3.2,54741,0
+CRWS.US,D,20250625,000000,3.2,3.2,2.83,2.84,108435,0
+CRWS.US,D,20250626,000000,2.9,2.9155,2.81,2.82,45256,0
+CRWS.US,D,20250627,000000,2.81,2.8638,2.76,2.8,35821,0
+CRWS.US,D,20250630,000000,2.84,2.88,2.8,2.87,37377,0
+CRWS.US,D,20250701,000000,2.85,2.887,2.76,2.87,35977,0
+CRWS.US,D,20250702,000000,2.89,2.9989,2.84,2.89,19089,0
+CRWS.US,D,20250703,000000,2.92,2.98,2.92,2.95,18791,0
+CRWS.US,D,20250707,000000,2.91,3.0194,2.89,2.89,13217,0
+CRWS.US,D,20250708,000000,2.9,2.95,2.89,2.91,22076,0
+CRWS.US,D,20250709,000000,2.91,2.9291,2.91,2.9101,6670,0
+CRWS.US,D,20250710,000000,2.94,2.94,2.9,2.9,8378,0
+CRWS.US,D,20250711,000000,2.9,2.99,2.9,2.92,20354,0
+CRWS.US,D,20250714,000000,2.94,2.94,2.88,2.9,10547,0
+CRWS.US,D,20250715,000000,2.9,2.9131,2.83,2.85,14309,0
+CRWS.US,D,20250716,000000,2.86,2.93,2.8515,2.87,6986,0
+CRWS.US,D,20250717,000000,2.91,2.92,2.86,2.9,21310,0
+CRWS.US,D,20250718,000000,2.9,2.9,2.84,2.88,20108,0
+CRWS.US,D,20250721,000000,2.9,2.91,2.86,2.89,6592,0
+CRWS.US,D,20250722,000000,2.885,2.93,2.88,2.9,14137,0
+CRWS.US,D,20250723,000000,2.9,2.9667,2.9,2.96,10044,0
+CRWS.US,D,20250724,000000,2.96,2.985,2.93,2.93,11623,0
+CRWS.US,D,20250725,000000,2.96,2.96,2.91,2.95,16697,0
+CRWS.US,D,20250728,000000,2.94,2.95,2.82,2.83,41412,0
+CRWS.US,D,20250729,000000,2.88,2.88,2.82,2.82,15379,0
+CRWS.US,D,20250730,000000,2.81,2.85,2.8,2.8,14012,0
+CRWS.US,D,20250731,000000,2.8,2.8372,2.77,2.79,14448,0
+CRWS.US,D,20250801,000000,2.77,2.79,2.76,2.79,9128,0
+CRWS.US,D,20250804,000000,2.81,2.86,2.81,2.86,7066,0
+CRWS.US,D,20250805,000000,2.85,2.86,2.795,2.86,40863,0
+CRWS.US,D,20250806,000000,2.878,2.92,2.86,2.86,32155,0
+CRWS.US,D,20250807,000000,2.83,2.841,2.81,2.81,6379,0
+CRWS.US,D,20250808,000000,2.82,2.87,2.81,2.84,5516,0
+CRWS.US,D,20250811,000000,2.85,2.85,2.8201,2.845,17709,0
+CRWS.US,D,20250812,000000,2.86,2.8636,2.82,2.85,13715,0
+CRWS.US,D,20250813,000000,2.8,2.9018,2.78,2.8,31328,0
+CRWS.US,D,20250814,000000,2.86,2.95,2.8008,2.91,74783,0
+CRWS.US,D,20250815,000000,2.89,2.9655,2.89,2.91,15723,0
+CRWS.US,D,20250818,000000,2.9,3,2.9,2.94,53151,0
+CRWS.US,D,20250819,000000,2.95,3,2.95,2.97,24475,0
+CRWS.US,D,20250820,000000,2.98,3.01,2.96,3.01,39787,0
+CRWS.US,D,20250821,000000,3.01,3.0803,2.99,2.99,33890,0
+CRWS.US,D,20250822,000000,2.99,3.0299,2.99,3.015,28872,0
+CRWS.US,D,20250825,000000,3.03,3.04,3.0001,3.01,15472,0
+CRWS.US,D,20250826,000000,3.03,3.05,3.02,3.02,44327,0
+CRWS.US,D,20250827,000000,3.05,3.17,3.045,3.08,19856,0
+CRWS.US,D,20250828,000000,3.08,3.082,3,3,15898,0
+CRWS.US,D,20250829,000000,2.99,3.075,2.99,3,29773,0
+CRWS.US,D,20250902,000000,2.99,3.09,2.9601,3.065,58975,0
+CRWS.US,D,20250903,000000,3.09,3.1099,3,3.02,23975,0
+CRWS.US,D,20250904,000000,3.04,3.0963,3.0328,3.05,24448,0
+CRWS.US,D,20250905,000000,3.07,3.07,3.04,3.045,23461,0
+CRWS.US,D,20250908,000000,3.14,3.14,2.95,3.05,149304,0
+CRWS.US,D,20250909,000000,3.05,3.0892,3.01,3.01,34429,0
+CRWS.US,D,20250910,000000,3.06,3.06,2.96,3,47362,0
+CRWS.US,D,20250911,000000,3.04,3.07,3.01,3.02,71933,0
+CRWS.US,D,20250912,000000,3,3.02,2.97,2.98,71825,0
+CRWS.US,D,20250915,000000,2.98,3.0099,2.84,2.96,117370,0
+CRWS.US,D,20250916,000000,2.98,2.98,2.82,2.905,46370,0
+CRWS.US,D,20250917,000000,2.87,2.935,2.862,2.89,14832,0
+CRWS.US,D,20250918,000000,2.93,2.93,2.89,2.9,5825,0
+CRWS.US,D,20250919,000000,2.91,2.91,2.8387,2.9,49513,0
+CRWS.US,D,20250922,000000,2.9,2.9,2.8177,2.86,6545,0
+CRWS.US,D,20250923,000000,2.8541,2.87,2.8399,2.86,8713,0
+CRWS.US,D,20250924,000000,2.85,2.89,2.8306,2.88,14429,0
+CRWS.US,D,20250925,000000,2.87,2.9,2.8123,2.89,20507,0
+CRWS.US,D,20250926,000000,2.85,2.9026,2.8212,2.9,38941,0
+CRWS.US,D,20250929,000000,2.89,2.92,2.86,2.86,20369,0
+CRWS.US,D,20250930,000000,2.89,2.91,2.81,2.91,38374,0
+CRWS.US,D,20251001,000000,2.87,2.957,2.86,2.957,33562,0
+CRWS.US,D,20251002,000000,2.95,2.99,2.94,2.97,24878,0
+CRWS.US,D,20251003,000000,2.95,2.98,2.915,2.98,25409,0
+CRWS.US,D,20251006,000000,2.98,2.98,2.9201,2.95,11397,0
+CRWS.US,D,20251007,000000,2.94,2.95,2.88,2.88,13065,0
+CRWS.US,D,20251008,000000,2.9056,2.91,2.8801,2.91,7196,0
+CRWS.US,D,20251009,000000,2.8701,2.891,2.8701,2.88,9516,0
+CRWS.US,D,20251010,000000,2.93,2.93,2.85,2.8507,20085,0
+CRWS.US,D,20251013,000000,2.88,2.89,2.83,2.85,35605,0
+CRWS.US,D,20251014,000000,2.86,2.9,2.85,2.89,39131,0
+CRWS.US,D,20251015,000000,2.89,2.9,2.875,2.89,24950,0
+CRWS.US,D,20251016,000000,2.88,2.9,2.8325,2.845,46257,0
+CRWS.US,D,20251017,000000,2.85,2.86,2.82,2.845,8228,0
+CRWS.US,D,20251020,000000,2.82,2.89,2.81,2.87,60767,0
+CRWS.US,D,20251021,000000,2.83,2.89,2.83,2.875,21241,0
+CRWS.US,D,20251022,000000,2.91,2.91,2.85,2.8799,9448,0
+CRWS.US,D,20251023,000000,2.89,2.9,2.87,2.895,8220,0
+CRWS.US,D,20251024,000000,2.9,2.94,2.8604,2.93,39553,0
+CRWS.US,D,20251027,000000,2.94,2.95,2.92,2.93,13591,0
+CRWS.US,D,20251028,000000,2.93,2.96,2.9,2.91,10352,0
+CRWS.US,D,20251029,000000,2.89,2.91,2.88,2.91,26530,0
+CRWS.US,D,20251030,000000,2.9,2.9,2.86,2.88,50502,0
+CRWS.US,D,20251031,000000,2.88,2.8999,2.845,2.875,46146,0
+CRWS.US,D,20251103,000000,2.9,2.9,2.84,2.88,53475,0
+CRWS.US,D,20251104,000000,2.84,2.865,2.82,2.82,23560,0
+CRWS.US,D,20251105,000000,2.8,2.855,2.8,2.85,14881,0
+CRWS.US,D,20251106,000000,2.84,2.87,2.77,2.7799,63238,0
+CRWS.US,D,20251107,000000,2.77,2.79,2.75,2.77,25237,0
+CRWS.US,D,20251110,000000,2.76,2.77,2.35,2.655,229864,0
+CRWS.US,D,20251111,000000,2.6,2.6595,2.59,2.63,13125,0
+CRWS.US,D,20251112,000000,2.9,2.9,2.62,2.77,524317,0
+CRWS.US,D,20251113,000000,2.8,2.82,2.725,2.755,59004,0
+CRWS.US,D,20251114,000000,2.69,2.8596,2.69,2.78,74987,0
+CRWS.US,D,20251117,000000,2.83,2.85,2.73,2.73,172810,0
+CRWS.US,D,20251118,000000,2.74,2.785,2.71,2.72,78243,0
+CRWS.US,D,20251119,000000,2.7,2.78,2.7,2.7,54184,0
+CRWS.US,D,20251120,000000,2.705,2.75,2.62,2.63,71607,0
+CRWS.US,D,20251121,000000,2.62,2.7499,2.62,2.73,46900,0
+CRWS.US,D,20251124,000000,2.73,2.8103,2.73,2.73,99982,0
+CRWS.US,D,20251125,000000,2.74,2.7715,2.68,2.75,114911,0
+CRWS.US,D,20251126,000000,2.76,2.8,2.74,2.74,94704,0
+CRWS.US,D,20251128,000000,2.76,2.7933,2.68,2.73,72644,0
+CRWS.US,D,20251201,000000,2.73,2.8,2.73,2.75,79288,0
+CRWS.US,D,20251202,000000,2.75,2.7799,2.74,2.74,72502,0
+CRWS.US,D,20251203,000000,2.74,2.79,2.7,2.73,98741,0
+CRWS.US,D,20251204,000000,2.75,2.7712,2.71,2.75,65516,0
+CRWS.US,D,20251205,000000,2.78,2.81,2.74,2.74,96767,0
+CRWS.US,D,20251208,000000,2.75,2.76,2.7,2.75,72614,0
+CRWS.US,D,20251209,000000,2.76,2.79,2.75,2.75,29244,0
+CRWS.US,D,20251210,000000,2.74,2.7799,2.72,2.76,122112,0
+CRWS.US,D,20251211,000000,2.76,2.84,2.76,2.83,38783,0
+CRWS.US,D,20251212,000000,2.73,2.8244,2.5901,2.62,130711,0
+CRWS.US,D,20251215,000000,2.63,2.75,2.57,2.6,66487,0
+CRWS.US,D,20251216,000000,2.581,2.6699,2.5398,2.58,107772,0
+CRWS.US,D,20251217,000000,2.57,2.6199,2.56,2.58,40557,0
+CRWS.US,D,20251218,000000,2.59,2.67,2.59,2.61,20511,0
+CRWS.US,D,20251219,000000,2.63,2.6671,2.615,2.62,11945,0
+CRWS.US,D,20251222,000000,2.62,2.65,2.59,2.6,71118,0
+CRWS.US,D,20251223,000000,2.59,2.6894,2.54,2.64,56197,0
+CRWS.US,D,20251224,000000,2.63,2.66,2.6299,2.64,19494,0
+CRWS.US,D,20251226,000000,2.64,2.7,2.61,2.67,42063,0
+CRWS.US,D,20251229,000000,2.66,2.68,2.6301,2.67,41864,0
+CRWS.US,D,20251230,000000,2.665,2.7199,2.6439,2.69,60212,0
+CRWS.US,D,20251231,000000,2.68,2.79,2.68,2.77,33239,0
+CRWS.US,D,20260102,000000,2.79,2.83,2.78,2.81,51378,0
+CRWS.US,D,20260105,000000,2.79,2.84,2.77,2.83,25756,0
+CRWS.US,D,20260106,000000,2.82,2.82,2.77,2.77,25655,0
+CRWS.US,D,20260107,000000,2.77,2.8,2.73,2.765,57662,0
+CRWS.US,D,20260108,000000,2.775,2.84,2.77,2.84,9823,0
+CRWS.US,D,20260109,000000,2.84,2.91,2.75,2.91,65167,0
+CRWS.US,D,20260112,000000,2.92,2.925,2.81,2.87,42383,0
+CRWS.US,D,20260113,000000,2.89,2.89,2.86,2.86,7166,0
+CRWS.US,D,20260114,000000,2.92,2.92,2.88,2.91,27253,0
+CRWS.US,D,20260115,000000,2.91,2.94,2.9,2.92,48752,0
+CRWS.US,D,20260116,000000,2.93,2.96,2.9,2.93,19963,0
+CRWS.US,D,20260120,000000,2.89,2.915,2.845,2.86,34675,0
+CRWS.US,D,20260121,000000,2.86,2.8811,2.85,2.86,12603,0
+CRWS.US,D,20260122,000000,2.87,2.9,2.86,2.9,7070,0
+CRWS.US,D,20260123,000000,2.935,2.94,2.89,2.93,8591,0
+CRWS.US,D,20260126,000000,2.95,2.95,2.875,2.91,40360,0
+CRWS.US,D,20260127,000000,2.92,2.98,2.88,2.98,30358,0
+CRWS.US,D,20260128,000000,2.98,2.99,2.92,2.95,26699,0
+CRWS.US,D,20260129,000000,2.959,2.97,2.92,2.96,2824,0
+CRWS.US,D,20260130,000000,2.98,2.98,2.92,2.95,11511,0
+CRWS.US,D,20260202,000000,2.94,3.02,2.94,2.97,56555,0
+CRWS.US,D,20260203,000000,2.97,3.025,2.97,3,53378,0
+CRWS.US,D,20260204,000000,2.99,3.03,2.955,3.02,34304,0
+CRWS.US,D,20260205,000000,2.98,3,2.95,2.997,29457,0
+CRWS.US,D,20260206,000000,2.99,3.02,2.99,3,11000,0
+CRWS.US,D,20260209,000000,2.97,3.12,2.97,3.09,53089,0
+CRWS.US,D,20260210,000000,3.09,3.14,3.09,3.13,26069,0
+CRWS.US,D,20260211,000000,3.05,3.08,2.93,3.01,69141,0
+CRWS.US,D,20260212,000000,3.055,3.055,2.92,3.03,59359,0
+CRWS.US,D,20260213,000000,3.01,3.0488,2.98,2.98,59504,0
+CRWS.US,D,20260217,000000,3,3.01,2.9,2.92,67680,0
+CRWS.US,D,20260218,000000,3.01,3.01,2.91,2.96,20880,0
diff --git a/daily/us/nasdaq stocks/1/csgp.us.txt b/daily/us/nasdaq stocks/1/csgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5063deac1355d5bc5fe304c214f5ad642cff640
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csgp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSGP.US,D,20050225,000000,3.735,3.826,3.735,3.75,2810250,0
+CSGP.US,D,20050228,000000,3.78,3.78,3.656,3.683,2484950,0
+CSGP.US,D,20050301,000000,3.702,3.742,3.683,3.699,1177480,0
+CSGP.US,D,20050302,000000,3.74,3.778,3.691,3.712,1173950,0
+CSGP.US,D,20050303,000000,3.768,3.796,3.689,3.772,1423760,0
+CSGP.US,D,20050304,000000,3.809,3.922,3.809,3.915,2407860,0
+CSGP.US,D,20050307,000000,3.934,3.959,3.751,3.763,1284360,0
+CSGP.US,D,20050308,000000,3.763,3.765,3.679,3.735,807880,0
+CSGP.US,D,20050309,000000,3.707,3.786,3.66,3.72,635100,0
+CSGP.US,D,20050310,000000,3.708,3.792,3.66,3.711,1651030,0
+CSGP.US,D,20050311,000000,3.71,3.753,3.677,3.71,902170,0
+CSGP.US,D,20050314,000000,3.663,3.849,3.663,3.77,1682350,0
+CSGP.US,D,20050315,000000,3.691,3.851,3.691,3.828,1005070,0
+CSGP.US,D,20050316,000000,3.786,3.837,3.746,3.792,870830,0
+CSGP.US,D,20050317,000000,3.8,3.851,3.77,3.803,741150,0
+CSGP.US,D,20050318,000000,3.791,3.853,3.726,3.8,1783460,0
+CSGP.US,D,20050321,000000,3.853,3.853,3.73,3.798,892900,0
+CSGP.US,D,20050322,000000,3.75,3.804,3.75,3.795,521380,0
+CSGP.US,D,20050323,000000,3.757,3.798,3.724,3.771,1468080,0
+CSGP.US,D,20050324,000000,3.814,3.814,3.68,3.738,1336050,0
+CSGP.US,D,20050328,000000,3.703,3.771,3.682,3.764,1164600,0
+CSGP.US,D,20050329,000000,3.764,3.769,3.724,3.75,681450,0
+CSGP.US,D,20050330,000000,3.78,3.788,3.608,3.72,4290350,0
+CSGP.US,D,20050331,000000,3.742,3.742,3.661,3.685,1698030,0
+CSGP.US,D,20050401,000000,3.709,3.711,3.601,3.624,2116590,0
+CSGP.US,D,20050404,000000,3.597,3.625,3.57,3.574,2494840,0
+CSGP.US,D,20050405,000000,3.61,3.611,3.568,3.573,1817590,0
+CSGP.US,D,20050406,000000,3.573,3.745,3.573,3.7,3363960,0
+CSGP.US,D,20050407,000000,3.663,3.712,3.56,3.68,1335080,0
+CSGP.US,D,20050408,000000,3.643,3.651,3.582,3.634,1055190,0
+CSGP.US,D,20050411,000000,3.658,3.669,3.574,3.591,1051730,0
+CSGP.US,D,20050412,000000,3.566,3.646,3.506,3.618,2026160,0
+CSGP.US,D,20050413,000000,3.582,3.646,3.549,3.584,737170,0
+CSGP.US,D,20050414,000000,3.566,3.591,3.484,3.486,1176800,0
+CSGP.US,D,20050415,000000,3.483,3.51,3.36,3.39,2045870,0
+CSGP.US,D,20050418,000000,3.356,3.428,3.356,3.38,1875830,0
+CSGP.US,D,20050419,000000,3.39,3.45,3.338,3.45,2116210,0
+CSGP.US,D,20050420,000000,3.35,3.444,3.293,3.372,10415940,0
+CSGP.US,D,20050421,000000,3.509,3.91,3.45,3.724,8245900,0
+CSGP.US,D,20050422,000000,3.688,3.804,3.688,3.785,1696360,0
+CSGP.US,D,20050425,000000,3.8,3.869,3.779,3.794,1725120,0
+CSGP.US,D,20050426,000000,3.76,3.809,3.673,3.693,1148840,0
+CSGP.US,D,20050427,000000,3.709,3.804,3.625,3.738,1463460,0
+CSGP.US,D,20050428,000000,3.699,3.859,3.69,3.816,2656480,0
+CSGP.US,D,20050429,000000,3.806,3.994,3.806,3.955,4500360,0
+CSGP.US,D,20050502,000000,3.995,3.995,3.856,3.924,1255600,0
+CSGP.US,D,20050503,000000,3.871,3.925,3.731,3.812,1697660,0
+CSGP.US,D,20050504,000000,3.795,3.861,3.778,3.822,1920210,0
+CSGP.US,D,20050505,000000,3.813,3.82,3.775,3.811,1166170,0
+CSGP.US,D,20050506,000000,3.823,3.824,3.752,3.806,691280,0
+CSGP.US,D,20050509,000000,3.801,3.85,3.799,3.85,932710,0
+CSGP.US,D,20050510,000000,3.786,3.868,3.786,3.853,1111900,0
+CSGP.US,D,20050511,000000,3.883,3.883,3.78,3.861,698050,0
+CSGP.US,D,20050512,000000,3.862,3.887,3.828,3.849,1325420,0
+CSGP.US,D,20050513,000000,3.828,3.891,3.813,3.865,869970,0
+CSGP.US,D,20050516,000000,3.832,3.865,3.811,3.865,861440,0
+CSGP.US,D,20050517,000000,3.827,3.896,3.803,3.882,944220,0
+CSGP.US,D,20050518,000000,3.905,4.035,3.827,3.922,1346680,0
+CSGP.US,D,20050519,000000,3.921,4.044,3.921,3.997,955410,0
+CSGP.US,D,20050520,000000,3.998,4.014,3.9,4.009,706720,0
+CSGP.US,D,20050523,000000,4.008,4.018,3.932,3.978,861990,0
+CSGP.US,D,20050524,000000,3.958,4.033,3.958,4.024,1267350,0
+CSGP.US,D,20050525,000000,4.014,4.024,3.926,3.97,730660,0
+CSGP.US,D,20050526,000000,3.953,4.042,3.939,4.042,756530,0
+CSGP.US,D,20050527,000000,4.054,4.058,4,4.028,635150,0
+CSGP.US,D,20050531,000000,3.992,4.05,3.98,4.018,535350,0
+CSGP.US,D,20050601,000000,4.002,4.168,4.002,4.137,1219070,0
+CSGP.US,D,20050602,000000,4.131,4.181,4.082,4.173,770580,0
+CSGP.US,D,20050603,000000,4.167,4.167,4.125,4.158,711290,0
+CSGP.US,D,20050606,000000,4.177,4.177,4.109,4.145,670710,0
+CSGP.US,D,20050607,000000,4.145,4.187,4.128,4.174,870060,0
+CSGP.US,D,20050608,000000,4.18,4.192,4.168,4.181,726400,0
+CSGP.US,D,20050609,000000,4.175,4.214,4.175,4.214,318190,0
+CSGP.US,D,20050610,000000,4.177,4.199,4.15,4.195,601660,0
+CSGP.US,D,20050613,000000,4.178,4.229,4.168,4.224,550800,0
+CSGP.US,D,20050614,000000,4.23,4.354,4.197,4.341,1009530,0
+CSGP.US,D,20050615,000000,4.316,4.353,4.248,4.325,731140,0
+CSGP.US,D,20050616,000000,4.293,4.451,4.293,4.451,622800,0
+CSGP.US,D,20050617,000000,4.468,4.507,4.429,4.486,1311700,0
+CSGP.US,D,20050620,000000,4.496,4.496,4.434,4.435,546590,0
+CSGP.US,D,20050621,000000,4.46,4.512,4.361,4.486,930520,0
+CSGP.US,D,20050622,000000,4.494,4.577,4.485,4.531,745300,0
+CSGP.US,D,20050623,000000,4.5,4.522,4.352,4.37,818400,0
+CSGP.US,D,20050624,000000,4.363,4.384,4.2,4.271,1304460,0
+CSGP.US,D,20050627,000000,4.24,4.31,4.22,4.273,862060,0
+CSGP.US,D,20050628,000000,4.322,4.5,4.292,4.46,1602950,0
+CSGP.US,D,20050629,000000,4.463,4.493,4.375,4.414,1442940,0
+CSGP.US,D,20050630,000000,4.426,4.486,4.334,4.36,1156660,0
+CSGP.US,D,20050701,000000,4.37,4.493,4.36,4.487,774140,0
+CSGP.US,D,20050705,000000,4.475,4.605,4.469,4.604,693160,0
+CSGP.US,D,20050706,000000,4.614,4.645,4.476,4.481,1771270,0
+CSGP.US,D,20050707,000000,4.455,4.537,4.455,4.508,882600,0
+CSGP.US,D,20050708,000000,4.517,4.623,4.454,4.597,1368420,0
+CSGP.US,D,20050711,000000,4.576,4.679,4.576,4.678,1183740,0
+CSGP.US,D,20050712,000000,4.673,4.686,4.63,4.652,665530,0
+CSGP.US,D,20050713,000000,4.654,4.654,4.609,4.629,553720,0
+CSGP.US,D,20050714,000000,4.652,4.664,4.615,4.615,795340,0
+CSGP.US,D,20050715,000000,4.57,4.683,4.57,4.629,339550,0
+CSGP.US,D,20050718,000000,4.611,4.611,4.545,4.55,484880,0
+CSGP.US,D,20050719,000000,4.566,4.71,4.544,4.668,823380,0
+CSGP.US,D,20050720,000000,4.642,4.715,4.609,4.701,1512850,0
+CSGP.US,D,20050721,000000,4.67,4.815,4.638,4.765,1834740,0
+CSGP.US,D,20050722,000000,4.73,4.79,4.503,4.758,2844840,0
+CSGP.US,D,20050725,000000,4.745,4.745,4.578,4.62,1441060,0
+CSGP.US,D,20050726,000000,4.497,4.615,4.493,4.55,2077050,0
+CSGP.US,D,20050727,000000,4.587,4.668,4.556,4.656,973470,0
+CSGP.US,D,20050728,000000,4.638,4.747,4.598,4.716,1332390,0
+CSGP.US,D,20050729,000000,4.715,4.782,4.643,4.75,1187970,0
+CSGP.US,D,20050801,000000,4.758,4.923,4.728,4.838,1491270,0
+CSGP.US,D,20050802,000000,4.819,5.073,4.819,4.981,1634300,0
+CSGP.US,D,20050803,000000,4.971,4.98,4.912,4.958,941610,0
+CSGP.US,D,20050804,000000,4.946,5.006,4.904,4.912,698460,0
+CSGP.US,D,20050805,000000,4.901,4.904,4.776,4.824,590160,0
+CSGP.US,D,20050808,000000,4.869,4.869,4.705,4.746,532030,0
+CSGP.US,D,20050809,000000,4.762,4.812,4.693,4.746,698010,0
+CSGP.US,D,20050810,000000,4.767,4.787,4.633,4.681,760630,0
+CSGP.US,D,20050811,000000,4.673,4.812,4.655,4.799,920220,0
+CSGP.US,D,20050812,000000,4.776,4.777,4.632,4.706,814670,0
+CSGP.US,D,20050815,000000,4.7,4.836,4.624,4.816,590500,0
+CSGP.US,D,20050816,000000,4.8,4.803,4.632,4.656,771300,0
+CSGP.US,D,20050817,000000,4.675,4.719,4.619,4.683,386960,0
+CSGP.US,D,20050818,000000,4.654,4.679,4.575,4.602,554610,0
+CSGP.US,D,20050819,000000,4.588,4.615,4.554,4.593,495410,0
+CSGP.US,D,20050822,000000,4.639,4.639,4.565,4.582,636660,0
+CSGP.US,D,20050823,000000,4.582,4.64,4.527,4.612,724160,0
+CSGP.US,D,20050824,000000,4.598,4.779,4.573,4.632,925380,0
+CSGP.US,D,20050825,000000,4.637,4.699,4.557,4.605,1089040,0
+CSGP.US,D,20050826,000000,4.604,4.604,4.5,4.545,729910,0
+CSGP.US,D,20050829,000000,4.544,4.62,4.505,4.618,578410,0
+CSGP.US,D,20050830,000000,4.549,4.637,4.549,4.622,561460,0
+CSGP.US,D,20050831,000000,4.605,4.684,4.55,4.676,827660,0
+CSGP.US,D,20050901,000000,4.707,4.708,4.631,4.664,482930,0
+CSGP.US,D,20050902,000000,4.652,4.655,4.563,4.568,1006450,0
+CSGP.US,D,20050906,000000,4.591,4.789,4.539,4.758,2345570,0
+CSGP.US,D,20050907,000000,4.751,4.776,4.657,4.693,379550,0
+CSGP.US,D,20050908,000000,4.673,4.673,4.511,4.583,1359750,0
+CSGP.US,D,20050909,000000,4.584,4.615,4.531,4.552,1382420,0
+CSGP.US,D,20050912,000000,4.536,4.59,4.484,4.551,898650,0
+CSGP.US,D,20050913,000000,4.567,4.596,4.505,4.554,1139290,0
+CSGP.US,D,20050914,000000,4.555,4.816,4.512,4.788,4710150,0
+CSGP.US,D,20050915,000000,4.8,4.815,4.694,4.74,1030700,0
+CSGP.US,D,20050916,000000,4.764,4.835,4.722,4.827,1242760,0
+CSGP.US,D,20050919,000000,4.835,4.835,4.72,4.786,434340,0
+CSGP.US,D,20050920,000000,4.798,4.821,4.649,4.67,685730,0
+CSGP.US,D,20050921,000000,4.639,4.666,4.553,4.581,865930,0
+CSGP.US,D,20050922,000000,4.599,4.694,4.53,4.66,458300,0
+CSGP.US,D,20050923,000000,4.648,4.653,4.599,4.612,246430,0
+CSGP.US,D,20050926,000000,4.655,4.657,4.528,4.595,1297760,0
+CSGP.US,D,20050927,000000,4.584,4.681,4.554,4.619,571070,0
+CSGP.US,D,20050928,000000,4.619,4.646,4.477,4.582,1200540,0
+CSGP.US,D,20050929,000000,4.527,4.659,4.525,4.625,768010,0
+CSGP.US,D,20050930,000000,4.601,4.68,4.556,4.672,544090,0
+CSGP.US,D,20051003,000000,4.638,4.725,4.635,4.663,851750,0
+CSGP.US,D,20051004,000000,4.667,4.692,4.565,4.579,921360,0
+CSGP.US,D,20051005,000000,4.56,4.618,4.508,4.579,996240,0
+CSGP.US,D,20051006,000000,4.624,4.716,4.542,4.608,650220,0
+CSGP.US,D,20051007,000000,4.624,4.659,4.604,4.617,254820,0
+CSGP.US,D,20051010,000000,4.629,4.629,4.578,4.602,154730,0
+CSGP.US,D,20051011,000000,4.643,4.643,4.488,4.587,2323330,0
+CSGP.US,D,20051012,000000,4.565,4.623,4.476,4.586,991700,0
+CSGP.US,D,20051013,000000,4.567,4.61,4.391,4.597,2476980,0
+CSGP.US,D,20051014,000000,4.62,4.62,4.524,4.56,634780,0
+CSGP.US,D,20051017,000000,4.602,4.602,4.467,4.54,709890,0
+CSGP.US,D,20051018,000000,4.536,4.56,4.427,4.471,700790,0
+CSGP.US,D,20051019,000000,4.446,4.5,4.373,4.498,802200,0
+CSGP.US,D,20051020,000000,4.45,4.472,4.336,4.42,2414560,0
+CSGP.US,D,20051021,000000,4.42,4.5,4.395,4.491,1291560,0
+CSGP.US,D,20051024,000000,4.502,4.6,4.5,4.595,855660,0
+CSGP.US,D,20051025,000000,4.579,4.899,4.579,4.867,2981840,0
+CSGP.US,D,20051026,000000,4.86,4.86,4.59,4.718,1393680,0
+CSGP.US,D,20051027,000000,4.7,4.75,4.541,4.565,735990,0
+CSGP.US,D,20051028,000000,4.591,4.697,4.576,4.691,1354450,0
+CSGP.US,D,20051031,000000,4.701,4.8,4.614,4.795,1224820,0
+CSGP.US,D,20051101,000000,4.795,4.795,4.678,4.695,803110,0
+CSGP.US,D,20051102,000000,4.69,4.817,4.671,4.817,952980,0
+CSGP.US,D,20051103,000000,4.82,4.925,4.785,4.837,1417400,0
+CSGP.US,D,20051104,000000,4.831,4.899,4.827,4.875,1067430,0
+CSGP.US,D,20051107,000000,4.894,4.9,4.804,4.856,964340,0
+CSGP.US,D,20051108,000000,4.829,4.863,4.787,4.829,615050,0
+CSGP.US,D,20051109,000000,4.84,4.883,4.727,4.789,862960,0
+CSGP.US,D,20051110,000000,4.8,4.864,4.688,4.833,942080,0
+CSGP.US,D,20051111,000000,4.827,4.93,4.814,4.919,1612420,0
+CSGP.US,D,20051114,000000,4.93,4.945,4.868,4.889,1029510,0
+CSGP.US,D,20051115,000000,4.91,4.91,4.788,4.85,848740,0
+CSGP.US,D,20051116,000000,4.848,4.865,4.703,4.795,910490,0
+CSGP.US,D,20051117,000000,4.805,4.851,4.765,4.84,364090,0
+CSGP.US,D,20051118,000000,4.896,4.93,4.811,4.89,842610,0
+CSGP.US,D,20051121,000000,4.867,4.87,4.728,4.777,1152700,0
+CSGP.US,D,20051122,000000,4.792,4.87,4.708,4.785,1811970,0
+CSGP.US,D,20051123,000000,4.8,4.816,4.771,4.793,1012260,0
+CSGP.US,D,20051125,000000,4.824,4.824,4.713,4.764,123410,0
+CSGP.US,D,20051128,000000,4.746,4.758,4.632,4.678,921140,0
+CSGP.US,D,20051129,000000,4.722,4.742,4.69,4.738,454250,0
+CSGP.US,D,20051130,000000,4.765,4.781,4.672,4.694,1168130,0
+CSGP.US,D,20051201,000000,4.699,4.81,4.693,4.77,1171990,0
+CSGP.US,D,20051202,000000,4.743,4.798,4.677,4.695,405330,0
+CSGP.US,D,20051205,000000,4.62,4.688,4.606,4.623,573390,0
+CSGP.US,D,20051206,000000,4.666,4.666,4.48,4.484,1553900,0
+CSGP.US,D,20051207,000000,4.5,4.627,4.491,4.56,1984650,0
+CSGP.US,D,20051208,000000,4.54,4.576,4.442,4.527,876000,0
+CSGP.US,D,20051209,000000,4.527,4.602,4.527,4.546,852610,0
+CSGP.US,D,20051212,000000,4.559,4.581,4.495,4.516,787750,0
+CSGP.US,D,20051213,000000,4.529,4.55,4.486,4.499,729960,0
+CSGP.US,D,20051214,000000,4.48,4.52,4.43,4.448,615410,0
+CSGP.US,D,20051215,000000,4.449,4.492,4.409,4.479,748710,0
+CSGP.US,D,20051216,000000,4.5,4.547,4.445,4.485,2343690,0
+CSGP.US,D,20051219,000000,4.473,4.473,4.396,4.41,1529040,0
+CSGP.US,D,20051220,000000,4.41,4.579,4.41,4.53,2030300,0
+CSGP.US,D,20051221,000000,4.518,4.58,4.5,4.519,1098320,0
+CSGP.US,D,20051222,000000,4.503,4.581,4.5,4.522,714770,0
+CSGP.US,D,20051223,000000,4.501,4.567,4.5,4.546,434120,0
+CSGP.US,D,20051227,000000,4.52,4.574,4.465,4.488,1310290,0
+CSGP.US,D,20051228,000000,4.5,4.502,4.46,4.494,420100,0
+CSGP.US,D,20051229,000000,4.47,4.5,4.459,4.461,293250,0
+CSGP.US,D,20051230,000000,4.441,4.441,4.316,4.317,774300,0
+CSGP.US,D,20060103,000000,4.339,4.406,4.21,4.406,1812750,0
+CSGP.US,D,20060104,000000,4.374,4.437,4.301,4.328,1367560,0
+CSGP.US,D,20060105,000000,4.303,4.391,4.225,4.38,1919550,0
+CSGP.US,D,20060106,000000,4.397,4.519,4.384,4.491,2966640,0
+CSGP.US,D,20060109,000000,4.522,4.545,4.477,4.496,1045210,0
+CSGP.US,D,20060110,000000,4.476,4.585,4.451,4.576,1121410,0
+CSGP.US,D,20060111,000000,4.542,4.637,4.501,4.618,1662060,0
+CSGP.US,D,20060112,000000,4.587,4.715,4.587,4.674,1961960,0
+CSGP.US,D,20060113,000000,4.66,4.708,4.66,4.693,1537170,0
+CSGP.US,D,20060117,000000,4.688,4.688,4.634,4.66,497510,0
+CSGP.US,D,20060118,000000,4.62,4.718,4.62,4.702,917650,0
+CSGP.US,D,20060119,000000,4.722,4.806,4.68,4.802,2044790,0
+CSGP.US,D,20060120,000000,4.819,4.819,4.68,4.735,1221210,0
+CSGP.US,D,20060123,000000,4.748,4.928,4.7,4.886,2034450,0
+CSGP.US,D,20060124,000000,4.872,4.972,4.84,4.959,1075310,0
+CSGP.US,D,20060125,000000,4.918,4.96,4.882,4.953,1040680,0
+CSGP.US,D,20060126,000000,4.967,5.115,4.929,5.076,1502860,0
+CSGP.US,D,20060127,000000,5.062,5.144,5.035,5.092,884590,0
+CSGP.US,D,20060130,000000,5.075,5.145,5.051,5.11,916050,0
+CSGP.US,D,20060131,000000,5.075,5.103,4.91,5,1187230,0
+CSGP.US,D,20060201,000000,4.96,5.071,4.875,5.054,1228840,0
+CSGP.US,D,20060202,000000,5.01,5.065,4.9,4.93,1092450,0
+CSGP.US,D,20060203,000000,4.924,5.066,4.902,5.016,852560,0
+CSGP.US,D,20060206,000000,5.046,5.101,4.995,5.101,781210,0
+CSGP.US,D,20060207,000000,5.045,5.101,4.947,4.977,686340,0
+CSGP.US,D,20060208,000000,5.002,5.032,4.949,4.99,943420,0
+CSGP.US,D,20060209,000000,5.015,5.021,4.959,4.963,962110,0
+CSGP.US,D,20060210,000000,4.98,4.999,4.87,4.949,828430,0
+CSGP.US,D,20060213,000000,4.919,4.993,4.82,4.929,943730,0
+CSGP.US,D,20060214,000000,4.968,4.972,4.835,4.931,2212800,0
+CSGP.US,D,20060215,000000,4.935,5.06,4.911,5.016,1003050,0
+CSGP.US,D,20060216,000000,4.928,5.075,4.591,4.678,4415830,0
+CSGP.US,D,20060217,000000,4.747,4.85,4.597,4.782,2134260,0
+CSGP.US,D,20060221,000000,4.772,4.886,4.772,4.876,1757930,0
+CSGP.US,D,20060222,000000,4.88,5.182,4.878,5.13,4774580,0
+CSGP.US,D,20060223,000000,5.12,5.175,5.037,5.143,1959200,0
+CSGP.US,D,20060224,000000,5.122,5.159,5.021,5.134,1223080,0
+CSGP.US,D,20060227,000000,5.134,5.205,5.125,5.177,765570,0
+CSGP.US,D,20060228,000000,5.164,5.183,5.11,5.161,1022150,0
+CSGP.US,D,20060301,000000,5.156,5.3,5.156,5.208,1359090,0
+CSGP.US,D,20060302,000000,5.195,5.195,5.049,5.076,740320,0
+CSGP.US,D,20060303,000000,5.04,5.12,5.021,5.075,720270,0
+CSGP.US,D,20060306,000000,5.073,5.215,5.04,5.173,1034420,0
+CSGP.US,D,20060307,000000,5.104,5.256,5.104,5.144,563590,0
+CSGP.US,D,20060308,000000,5.123,5.255,5.087,5.185,606210,0
+CSGP.US,D,20060309,000000,5.154,5.267,5.1,5.155,795560,0
+CSGP.US,D,20060310,000000,5.165,5.196,5.1,5.132,285240,0
+CSGP.US,D,20060313,000000,5.139,5.267,5.092,5.136,1409890,0
+CSGP.US,D,20060314,000000,5.141,5.145,5.064,5.099,1029200,0
+CSGP.US,D,20060315,000000,5.111,5.159,5.075,5.097,692890,0
+CSGP.US,D,20060316,000000,5.103,5.104,5.06,5.102,698760,0
+CSGP.US,D,20060317,000000,5.1,5.128,4.99,5.011,2060190,0
+CSGP.US,D,20060320,000000,5.012,5.045,4.969,5.002,1545760,0
+CSGP.US,D,20060321,000000,4.985,5.069,4.947,4.955,827110,0
+CSGP.US,D,20060322,000000,4.959,5.038,4.959,5.004,1522940,0
+CSGP.US,D,20060323,000000,5.003,5.049,4.976,5.038,875490,0
+CSGP.US,D,20060324,000000,5.028,5.098,5.003,5.067,706480,0
+CSGP.US,D,20060327,000000,5.053,5.069,5.02,5.045,586580,0
+CSGP.US,D,20060328,000000,5.075,5.14,5.032,5.135,819530,0
+CSGP.US,D,20060329,000000,5.111,5.665,5.111,5.643,3557320,0
+CSGP.US,D,20060330,000000,5.644,5.658,5.247,5.267,2143970,0
+CSGP.US,D,20060331,000000,5.246,5.266,5.133,5.189,2342180,0
+CSGP.US,D,20060403,000000,5.185,5.19,4.988,4.996,1428160,0
+CSGP.US,D,20060404,000000,4.991,5.028,4.956,5,1071990,0
+CSGP.US,D,20060405,000000,5.023,5.031,4.902,5.031,1428840,0
+CSGP.US,D,20060406,000000,5.031,5.056,4.944,4.958,1708540,0
+CSGP.US,D,20060407,000000,4.985,4.985,4.875,4.894,1330570,0
+CSGP.US,D,20060410,000000,4.871,4.92,4.841,4.919,933130,0
+CSGP.US,D,20060411,000000,4.901,4.959,4.801,4.865,891760,0
+CSGP.US,D,20060412,000000,4.851,4.965,4.817,4.913,843730,0
+CSGP.US,D,20060413,000000,4.896,4.989,4.889,4.969,718120,0
+CSGP.US,D,20060417,000000,4.958,4.983,4.91,4.95,674840,0
+CSGP.US,D,20060418,000000,4.966,5.125,4.955,5.118,981910,0
+CSGP.US,D,20060419,000000,5.1,5.13,5.046,5.114,935160,0
+CSGP.US,D,20060420,000000,5.1,5.122,5.03,5.122,997270,0
+CSGP.US,D,20060421,000000,5.107,5.14,5.025,5.09,528680,0
+CSGP.US,D,20060424,000000,5.072,5.072,4.913,4.949,1010860,0
+CSGP.US,D,20060425,000000,4.928,4.99,4.909,4.99,390950,0
+CSGP.US,D,20060426,000000,4.966,5.048,4.925,5.033,508980,0
+CSGP.US,D,20060427,000000,5,5.8,4.908,5.688,3618450,0
+CSGP.US,D,20060428,000000,5.697,5.743,5.603,5.645,2194910,0
+CSGP.US,D,20060501,000000,5.623,5.722,5.49,5.605,1699720,0
+CSGP.US,D,20060502,000000,5.586,5.742,5.583,5.695,2816800,0
+CSGP.US,D,20060503,000000,5.663,5.938,5.625,5.854,2598310,0
+CSGP.US,D,20060504,000000,5.854,5.875,5.806,5.865,1235020,0
+CSGP.US,D,20060505,000000,5.854,5.978,5.854,5.916,1125510,0
+CSGP.US,D,20060508,000000,5.944,6.014,5.872,6,1036240,0
+CSGP.US,D,20060509,000000,5.96,6.02,5.89,5.907,1506040,0
+CSGP.US,D,20060510,000000,5.912,5.935,5.746,5.77,866630,0
+CSGP.US,D,20060511,000000,5.756,5.833,5.657,5.692,841790,0
+CSGP.US,D,20060512,000000,5.682,5.708,5.559,5.559,491490,0
+CSGP.US,D,20060515,000000,5.517,5.652,5.422,5.611,1176260,0
+CSGP.US,D,20060516,000000,5.604,5.712,5.555,5.65,550410,0
+CSGP.US,D,20060517,000000,5.617,5.664,5.521,5.6,907290,0
+CSGP.US,D,20060518,000000,5.632,5.648,5.492,5.535,1253590,0
+CSGP.US,D,20060519,000000,5.496,5.6,5.418,5.448,1100590,0
+CSGP.US,D,20060522,000000,5.416,5.481,5.251,5.319,2039950,0
+CSGP.US,D,20060523,000000,5.355,5.498,5.283,5.413,1360970,0
+CSGP.US,D,20060524,000000,5.415,5.488,5.301,5.449,1077240,0
+CSGP.US,D,20060525,000000,5.494,5.518,5.339,5.507,3132680,0
+CSGP.US,D,20060526,000000,5.536,5.561,5.469,5.524,970770,0
+CSGP.US,D,20060530,000000,5.4,5.564,5.371,5.372,1095060,0
+CSGP.US,D,20060531,000000,5.404,5.404,5.267,5.335,2033770,0
+CSGP.US,D,20060601,000000,5.354,5.494,5.294,5.461,1440490,0
+CSGP.US,D,20060602,000000,5.65,6.072,5.65,6.05,4063020,0
+CSGP.US,D,20060605,000000,6.062,6.111,5.976,6.028,2605750,0
+CSGP.US,D,20060606,000000,6.028,6.124,5.958,6.122,1758010,0
+CSGP.US,D,20060607,000000,6.109,6.26,6.048,6.121,1082920,0
+CSGP.US,D,20060608,000000,6.096,6.163,5.841,6.055,1863010,0
+CSGP.US,D,20060609,000000,6.07,6.135,5.816,5.887,2392140,0
+CSGP.US,D,20060612,000000,5.881,5.881,5.682,5.708,782440,0
+CSGP.US,D,20060613,000000,5.793,5.802,5.518,5.586,1745350,0
+CSGP.US,D,20060614,000000,5.592,5.652,5.535,5.607,694760,0
+CSGP.US,D,20060615,000000,5.635,5.65,5.555,5.594,1682040,0
+CSGP.US,D,20060616,000000,5.568,5.657,5.556,5.574,2809370,0
+CSGP.US,D,20060619,000000,5.617,5.618,5.441,5.49,1060860,0
+CSGP.US,D,20060620,000000,5.455,5.502,5.367,5.393,781900,0
+CSGP.US,D,20060621,000000,5.385,5.55,5.365,5.486,1587640,0
+CSGP.US,D,20060622,000000,5.44,5.595,5.429,5.5,1381380,0
+CSGP.US,D,20060623,000000,5.405,5.444,5.278,5.335,1388430,0
+CSGP.US,D,20060626,000000,5.356,5.473,5.341,5.453,625090,0
+CSGP.US,D,20060627,000000,5.46,5.552,5.362,5.372,735430,0
+CSGP.US,D,20060628,000000,5.369,5.464,5.28,5.464,1294070,0
+CSGP.US,D,20060629,000000,5.478,5.777,5.478,5.738,1737570,0
+CSGP.US,D,20060630,000000,5.78,6.079,5.757,5.983,2437070,0
+CSGP.US,D,20060703,000000,5.941,6.076,5.941,6.057,721550,0
+CSGP.US,D,20060705,000000,6.1,6.1,5.928,6.003,1353490,0
+CSGP.US,D,20060706,000000,5.979,6.065,5.942,5.982,561150,0
+CSGP.US,D,20060707,000000,5.931,6.003,5.808,5.808,676510,0
+CSGP.US,D,20060710,000000,5.831,5.863,5.68,5.722,561170,0
+CSGP.US,D,20060711,000000,5.699,5.8,5.567,5.769,1068780,0
+CSGP.US,D,20060712,000000,5.732,5.826,5.641,5.646,767220,0
+CSGP.US,D,20060713,000000,5.631,5.67,5.482,5.498,561020,0
+CSGP.US,D,20060714,000000,5.488,5.544,5.399,5.511,670590,0
+CSGP.US,D,20060717,000000,5.497,5.552,5.35,5.392,649140,0
+CSGP.US,D,20060718,000000,5.411,5.55,5.28,5.36,1126470,0
+CSGP.US,D,20060719,000000,5.363,5.57,5.336,5.527,854870,0
+CSGP.US,D,20060720,000000,5.555,5.84,5.366,5.396,633860,0
+CSGP.US,D,20060721,000000,5.367,5.429,5.256,5.364,650570,0
+CSGP.US,D,20060724,000000,5.423,5.543,5.357,5.487,1034300,0
+CSGP.US,D,20060725,000000,5.506,5.585,5.442,5.502,786320,0
+CSGP.US,D,20060726,000000,5.456,5.5,5.188,5.205,723780,0
+CSGP.US,D,20060727,000000,5.298,5.77,4.62,4.875,7681190,0
+CSGP.US,D,20060728,000000,4.867,4.867,4.18,4.355,14227280,0
+CSGP.US,D,20060731,000000,4.377,4.408,4.293,4.337,4497130,0
+CSGP.US,D,20060801,000000,4.323,4.346,4.2,4.303,1787950,0
+CSGP.US,D,20060802,000000,4.309,4.314,4.081,4.147,2343720,0
+CSGP.US,D,20060803,000000,4.085,4.153,4.085,4.12,1780250,0
+CSGP.US,D,20060804,000000,4.161,4.191,4.065,4.1,1605340,0
+CSGP.US,D,20060807,000000,4.06,4.143,4.055,4.058,2478010,0
+CSGP.US,D,20060808,000000,4.058,4.116,4.003,4.058,1709020,0
+CSGP.US,D,20060809,000000,4.099,4.099,3.901,3.902,1072340,0
+CSGP.US,D,20060810,000000,3.885,3.926,3.821,3.906,2159840,0
+CSGP.US,D,20060811,000000,3.906,3.906,3.753,3.884,2006400,0
+CSGP.US,D,20060814,000000,3.914,3.941,3.886,3.907,2102240,0
+CSGP.US,D,20060815,000000,3.95,4.062,3.95,4.007,1008200,0
+CSGP.US,D,20060816,000000,4.059,4.186,4.058,4.152,1372250,0
+CSGP.US,D,20060817,000000,4.18,4.239,4.156,4.191,716270,0
+CSGP.US,D,20060818,000000,4.212,4.212,4.036,4.051,1039630,0
+CSGP.US,D,20060821,000000,4.029,4.055,3.966,3.99,432800,0
+CSGP.US,D,20060822,000000,3.992,4.071,3.925,4.033,287070,0
+CSGP.US,D,20060823,000000,4.047,4.068,3.905,3.906,439820,0
+CSGP.US,D,20060824,000000,3.924,3.942,3.801,3.852,735900,0
+CSGP.US,D,20060825,000000,3.855,4.021,3.801,3.958,668670,0
+CSGP.US,D,20060828,000000,3.951,4.02,3.909,3.954,1191020,0
+CSGP.US,D,20060829,000000,3.973,4.044,3.899,4.027,407080,0
+CSGP.US,D,20060830,000000,3.982,4.101,3.939,3.968,551180,0
+CSGP.US,D,20060831,000000,3.965,4.1,3.929,4.028,1102090,0
+CSGP.US,D,20060901,000000,4.084,4.103,4.048,4.067,418330,0
+CSGP.US,D,20060905,000000,4.083,4.1,3.957,4.049,823010,0
+CSGP.US,D,20060906,000000,4.021,4.069,3.912,3.912,646490,0
+CSGP.US,D,20060907,000000,3.886,4.004,3.884,3.946,1083100,0
+CSGP.US,D,20060908,000000,3.965,4.001,3.94,3.949,338750,0
+CSGP.US,D,20060911,000000,3.945,4.043,3.933,4.007,514340,0
+CSGP.US,D,20060912,000000,3.999,4.136,3.958,4.107,697610,0
+CSGP.US,D,20060913,000000,4.095,4.125,3.987,4.119,607290,0
+CSGP.US,D,20060914,000000,4.098,4.112,4.074,4.099,377640,0
+CSGP.US,D,20060915,000000,4.134,4.224,4.114,4.175,2317680,0
+CSGP.US,D,20060918,000000,4.144,4.17,4.077,4.114,623550,0
+CSGP.US,D,20060919,000000,4.13,4.13,3.955,4.079,611670,0
+CSGP.US,D,20060920,000000,4.111,4.127,3.879,3.919,1365500,0
+CSGP.US,D,20060921,000000,3.94,4.045,3.927,3.971,605540,0
+CSGP.US,D,20060922,000000,3.952,3.957,3.745,3.87,787820,0
+CSGP.US,D,20060925,000000,3.871,4,3.815,3.978,547760,0
+CSGP.US,D,20060926,000000,3.966,3.987,3.891,3.974,758260,0
+CSGP.US,D,20060927,000000,3.944,4.011,3.936,4,768500,0
+CSGP.US,D,20060928,000000,4.027,4.074,4,4.016,590030,0
+CSGP.US,D,20060929,000000,4.004,4.202,4,4.132,1431950,0
+CSGP.US,D,20061002,000000,4.118,4.134,4.005,4.104,1661700,0
+CSGP.US,D,20061003,000000,4.108,4.165,4.067,4.151,1525370,0
+CSGP.US,D,20061004,000000,4.15,4.329,4.134,4.304,1423430,0
+CSGP.US,D,20061005,000000,4.317,4.522,4.317,4.456,1598150,0
+CSGP.US,D,20061006,000000,4.433,4.434,4.337,4.337,981920,0
+CSGP.US,D,20061009,000000,4.345,4.386,4.277,4.324,5218130,0
+CSGP.US,D,20061010,000000,4.342,4.359,4.289,4.355,2020400,0
+CSGP.US,D,20061011,000000,4.329,4.362,4.19,4.211,2385940,0
+CSGP.US,D,20061012,000000,4.247,4.363,4.244,4.363,1555560,0
+CSGP.US,D,20061013,000000,4.379,4.414,4.331,4.344,791510,0
+CSGP.US,D,20061016,000000,4.321,4.475,4.3,4.475,640830,0
+CSGP.US,D,20061017,000000,4.431,4.613,4.431,4.597,1418140,0
+CSGP.US,D,20061018,000000,4.614,4.662,4.576,4.594,967780,0
+CSGP.US,D,20061019,000000,4.599,4.665,4.552,4.589,708580,0
+CSGP.US,D,20061020,000000,4.615,4.615,4.499,4.53,801610,0
+CSGP.US,D,20061023,000000,4.495,4.774,4.493,4.638,1391830,0
+CSGP.US,D,20061024,000000,4.61,4.632,4.417,4.436,1399990,0
+CSGP.US,D,20061025,000000,4.443,4.555,4.361,4.535,1638060,0
+CSGP.US,D,20061026,000000,4.515,4.881,4.439,4.595,3404360,0
+CSGP.US,D,20061027,000000,4.573,4.713,4.572,4.699,1550930,0
+CSGP.US,D,20061030,000000,4.672,4.832,4.612,4.815,1177670,0
+CSGP.US,D,20061031,000000,4.834,4.879,4.676,4.735,1466670,0
+CSGP.US,D,20061101,000000,4.76,4.812,4.67,4.675,710370,0
+CSGP.US,D,20061102,000000,4.666,4.711,4.666,4.695,441290,0
+CSGP.US,D,20061103,000000,4.717,4.81,4.684,4.722,857070,0
+CSGP.US,D,20061106,000000,4.765,4.893,4.713,4.858,719220,0
+CSGP.US,D,20061107,000000,4.842,4.92,4.812,4.817,613180,0
+CSGP.US,D,20061108,000000,4.819,4.84,4.748,4.75,1536920,0
+CSGP.US,D,20061109,000000,4.745,4.751,4.661,4.686,981250,0
+CSGP.US,D,20061110,000000,4.676,4.824,4.676,4.755,785950,0
+CSGP.US,D,20061113,000000,4.739,4.784,4.738,4.774,710410,0
+CSGP.US,D,20061114,000000,4.774,4.959,4.769,4.959,556290,0
+CSGP.US,D,20061115,000000,4.953,5.114,4.905,5.105,889500,0
+CSGP.US,D,20061116,000000,5.099,5.132,5.05,5.062,736590,0
+CSGP.US,D,20061117,000000,5.002,5.08,5.002,5.065,688080,0
+CSGP.US,D,20061120,000000,5.032,5.079,5.003,5.047,876130,0
+CSGP.US,D,20061121,000000,5.057,5.081,4.989,5.019,714830,0
+CSGP.US,D,20061122,000000,5.039,5.039,4.971,4.997,384980,0
+CSGP.US,D,20061124,000000,4.958,5.017,4.956,4.986,157960,0
+CSGP.US,D,20061127,000000,4.959,4.959,4.819,4.878,1557880,0
+CSGP.US,D,20061128,000000,4.846,4.911,4.841,4.863,861480,0
+CSGP.US,D,20061129,000000,4.908,4.945,4.845,4.868,486900,0
+CSGP.US,D,20061130,000000,4.879,4.956,4.873,4.931,457730,0
+CSGP.US,D,20061201,000000,4.93,4.945,4.802,4.878,728510,0
+CSGP.US,D,20061204,000000,4.903,5.071,4.865,5.01,968400,0
+CSGP.US,D,20061205,000000,5.035,5.06,5.007,5.027,720680,0
+CSGP.US,D,20061206,000000,5.013,5.037,4.954,5.01,724120,0
+CSGP.US,D,20061207,000000,4.988,5.172,4.967,5.07,1357930,0
+CSGP.US,D,20061208,000000,5.067,5.146,4.99,5.117,611910,0
+CSGP.US,D,20061211,000000,5.103,5.169,5.084,5.141,663430,0
+CSGP.US,D,20061212,000000,5.157,5.267,5.102,5.192,836350,0
+CSGP.US,D,20061213,000000,5.24,5.264,5.126,5.261,1426240,0
+CSGP.US,D,20061214,000000,5.273,5.49,5.242,5.461,1693890,0
+CSGP.US,D,20061215,000000,5.466,5.488,5.402,5.42,3636210,0
+CSGP.US,D,20061218,000000,5.443,5.491,5.352,5.393,1196640,0
+CSGP.US,D,20061219,000000,5.358,5.413,5.286,5.38,598730,0
+CSGP.US,D,20061220,000000,5.399,5.492,5.316,5.461,1003090,0
+CSGP.US,D,20061221,000000,5.456,5.529,5.373,5.463,1309750,0
+CSGP.US,D,20061222,000000,5.4,5.45,5.364,5.382,953110,0
+CSGP.US,D,20061226,000000,5.356,5.391,5.337,5.388,518120,0
+CSGP.US,D,20061227,000000,5.372,5.537,5.372,5.52,497400,0
+CSGP.US,D,20061228,000000,5.527,5.562,5.457,5.491,636100,0
+CSGP.US,D,20061229,000000,5.478,5.565,5.35,5.356,1240970,0
+CSGP.US,D,20070103,000000,5.398,5.425,5.149,5.215,2792420,0
+CSGP.US,D,20070104,000000,5.186,5.237,5.083,5.194,1529600,0
+CSGP.US,D,20070105,000000,5.16,5.196,5.06,5.067,1803230,0
+CSGP.US,D,20070108,000000,5.058,5.07,5.031,5.058,1771280,0
+CSGP.US,D,20070109,000000,5.079,5.079,4.984,4.999,2039880,0
+CSGP.US,D,20070110,000000,4.974,5.07,4.963,5.041,1317520,0
+CSGP.US,D,20070111,000000,5.026,5.12,5.026,5.086,578760,0
+CSGP.US,D,20070112,000000,5.074,5.188,5.074,5.176,723280,0
+CSGP.US,D,20070116,000000,5.195,5.228,5.096,5.126,1370180,0
+CSGP.US,D,20070117,000000,5.105,5.169,5.062,5.067,1447680,0
+CSGP.US,D,20070118,000000,5.062,5.099,5,5,877070,0
+CSGP.US,D,20070119,000000,4.993,5.032,4.959,5.025,3022090,0
+CSGP.US,D,20070122,000000,5.02,5.09,4.94,4.943,708390,0
+CSGP.US,D,20070123,000000,4.945,5.007,4.89,4.936,572280,0
+CSGP.US,D,20070124,000000,4.934,4.974,4.911,4.957,1069430,0
+CSGP.US,D,20070125,000000,4.977,4.977,4.805,4.837,1086770,0
+CSGP.US,D,20070126,000000,4.878,4.878,4.774,4.826,1125140,0
+CSGP.US,D,20070129,000000,4.85,4.852,4.801,4.825,746490,0
+CSGP.US,D,20070130,000000,4.815,4.823,4.767,4.784,1325580,0
+CSGP.US,D,20070131,000000,4.786,4.806,4.745,4.747,714420,0
+CSGP.US,D,20070201,000000,4.77,4.835,4.743,4.792,1330780,0
+CSGP.US,D,20070202,000000,4.811,4.85,4.793,4.811,459580,0
+CSGP.US,D,20070205,000000,4.813,4.844,4.733,4.754,1563720,0
+CSGP.US,D,20070206,000000,4.778,4.85,4.756,4.848,1037600,0
+CSGP.US,D,20070207,000000,4.85,4.85,4.797,4.842,627040,0
+CSGP.US,D,20070208,000000,4.821,4.852,4.799,4.852,665640,0
+CSGP.US,D,20070209,000000,4.84,4.84,4.728,4.782,912150,0
+CSGP.US,D,20070212,000000,4.779,4.811,4.748,4.774,587130,0
+CSGP.US,D,20070213,000000,4.775,4.775,4.721,4.749,641370,0
+CSGP.US,D,20070214,000000,4.75,4.75,4.686,4.687,1253670,0
+CSGP.US,D,20070215,000000,4.709,4.709,4.652,4.657,1192300,0
+CSGP.US,D,20070216,000000,4.657,4.711,4.61,4.695,1453190,0
+CSGP.US,D,20070220,000000,4.671,4.782,4.641,4.781,801650,0
+CSGP.US,D,20070221,000000,4.749,4.788,4.654,4.659,1579190,0
+CSGP.US,D,20070222,000000,4.65,5.118,4.51,5.062,7455850,0
+CSGP.US,D,20070223,000000,4.95,5.2,4.95,5.084,7165690,0
+CSGP.US,D,20070226,000000,5.09,5.154,5.02,5.057,2970440,0
+CSGP.US,D,20070227,000000,5,5.033,4.887,4.928,3714470,0
+CSGP.US,D,20070228,000000,4.92,4.961,4.662,4.687,3337090,0
+CSGP.US,D,20070301,000000,4.664,4.691,4.536,4.615,1804830,0
+CSGP.US,D,20070302,000000,4.574,4.633,4.407,4.437,1726040,0
+CSGP.US,D,20070305,000000,4.392,4.43,4.299,4.344,2236130,0
+CSGP.US,D,20070306,000000,4.392,4.516,4.389,4.494,1263900,0
+CSGP.US,D,20070307,000000,4.473,4.493,4.417,4.445,1198800,0
+CSGP.US,D,20070308,000000,4.482,4.536,4.371,4.424,1166700,0
+CSGP.US,D,20070309,000000,4.467,4.47,4.385,4.462,1220260,0
+CSGP.US,D,20070312,000000,4.445,4.478,4.418,4.446,1294760,0
+CSGP.US,D,20070313,000000,4.425,4.432,4.351,4.403,1690070,0
+CSGP.US,D,20070314,000000,4.384,4.455,4.351,4.399,1909930,0
+CSGP.US,D,20070315,000000,4.417,4.526,4.412,4.45,1540520,0
+CSGP.US,D,20070316,000000,4.449,4.489,4.397,4.452,1581980,0
+CSGP.US,D,20070319,000000,4.461,4.461,4.363,4.395,2290720,0
+CSGP.US,D,20070320,000000,4.402,4.437,4.371,4.413,2546780,0
+CSGP.US,D,20070321,000000,4.409,4.529,4.39,4.5,873260,0
+CSGP.US,D,20070322,000000,4.527,4.527,4.465,4.519,702920,0
+CSGP.US,D,20070323,000000,4.516,4.575,4.502,4.556,688920,0
+CSGP.US,D,20070326,000000,4.548,4.583,4.509,4.549,787990,0
+CSGP.US,D,20070327,000000,4.537,4.559,4.44,4.461,1614160,0
+CSGP.US,D,20070328,000000,4.45,4.466,4.404,4.416,2855860,0
+CSGP.US,D,20070329,000000,4.456,4.465,4.4,4.452,1900660,0
+CSGP.US,D,20070330,000000,4.457,4.475,4.394,4.468,829010,0
+CSGP.US,D,20070402,000000,4.483,4.505,4.397,4.495,894010,0
+CSGP.US,D,20070403,000000,4.507,4.709,4.507,4.684,1667580,0
+CSGP.US,D,20070404,000000,4.695,4.695,4.582,4.629,744680,0
+CSGP.US,D,20070405,000000,4.646,4.789,4.642,4.724,851780,0
+CSGP.US,D,20070409,000000,4.739,4.752,4.667,4.706,545990,0
+CSGP.US,D,20070410,000000,4.691,4.829,4.691,4.757,607680,0
+CSGP.US,D,20070411,000000,4.77,4.77,4.645,4.695,549330,0
+CSGP.US,D,20070412,000000,4.674,4.759,4.64,4.758,561920,0
+CSGP.US,D,20070413,000000,4.751,4.789,4.708,4.753,1384910,0
+CSGP.US,D,20070416,000000,4.77,4.922,4.77,4.866,771670,0
+CSGP.US,D,20070417,000000,4.86,4.894,4.827,4.842,748540,0
+CSGP.US,D,20070418,000000,4.833,4.837,4.749,4.753,510220,0
+CSGP.US,D,20070419,000000,4.73,4.73,4.636,4.658,702070,0
+CSGP.US,D,20070420,000000,4.723,4.77,4.593,4.628,1246170,0
+CSGP.US,D,20070423,000000,4.611,4.687,4.591,4.651,588260,0
+CSGP.US,D,20070424,000000,4.651,4.669,4.55,4.568,699530,0
+CSGP.US,D,20070425,000000,4.571,4.602,4.427,4.535,1141550,0
+CSGP.US,D,20070426,000000,4.479,4.998,4.479,4.937,2734900,0
+CSGP.US,D,20070427,000000,4.899,4.934,4.846,4.912,1469950,0
+CSGP.US,D,20070430,000000,4.929,4.929,4.84,4.881,1577570,0
+CSGP.US,D,20070501,000000,4.88,4.954,4.815,4.946,2278770,0
+CSGP.US,D,20070502,000000,4.932,5.023,4.883,4.97,2548340,0
+CSGP.US,D,20070503,000000,4.959,4.959,4.882,4.926,614200,0
+CSGP.US,D,20070504,000000,4.947,4.988,4.93,4.966,1164910,0
+CSGP.US,D,20070507,000000,4.955,4.959,4.872,4.894,879520,0
+CSGP.US,D,20070508,000000,4.895,4.919,4.825,4.916,442170,0
+CSGP.US,D,20070509,000000,4.876,4.944,4.838,4.926,574390,0
+CSGP.US,D,20070510,000000,4.888,4.888,4.766,4.77,977990,0
+CSGP.US,D,20070511,000000,4.767,4.899,4.754,4.874,548370,0
+CSGP.US,D,20070514,000000,4.861,4.861,4.738,4.811,928850,0
+CSGP.US,D,20070515,000000,4.797,4.824,4.671,4.677,606660,0
+CSGP.US,D,20070516,000000,4.701,4.788,4.628,4.783,943690,0
+CSGP.US,D,20070517,000000,4.757,4.795,4.711,4.738,534920,0
+CSGP.US,D,20070518,000000,4.76,4.876,4.705,4.876,636820,0
+CSGP.US,D,20070521,000000,4.856,4.995,4.856,4.975,786040,0
+CSGP.US,D,20070522,000000,4.992,5.1,4.933,5.083,1359010,0
+CSGP.US,D,20070523,000000,5.098,5.124,5.04,5.104,796670,0
+CSGP.US,D,20070524,000000,5.099,5.313,5.085,5.271,5807430,0
+CSGP.US,D,20070525,000000,5.273,5.332,5.197,5.288,1683850,0
+CSGP.US,D,20070529,000000,5.321,5.323,5.27,5.303,2306920,0
+CSGP.US,D,20070530,000000,5.268,5.475,5.25,5.427,1928590,0
+CSGP.US,D,20070531,000000,5.451,5.486,5.392,5.426,1501630,0
+CSGP.US,D,20070601,000000,5.44,5.603,5.429,5.571,2018400,0
+CSGP.US,D,20070604,000000,5.54,5.545,5.4,5.474,1832810,0
+CSGP.US,D,20070605,000000,5.445,5.464,5.341,5.412,1164550,0
+CSGP.US,D,20070606,000000,5.355,5.369,5.25,5.339,1734620,0
+CSGP.US,D,20070607,000000,5.307,5.344,5.207,5.247,837130,0
+CSGP.US,D,20070608,000000,5.24,5.285,5.205,5.259,1194820,0
+CSGP.US,D,20070611,000000,5.247,5.3,5.224,5.234,526810,0
+CSGP.US,D,20070612,000000,5.218,5.282,5.157,5.181,778060,0
+CSGP.US,D,20070613,000000,5.19,5.268,5.144,5.246,434600,0
+CSGP.US,D,20070614,000000,5.246,5.32,5.171,5.215,692790,0
+CSGP.US,D,20070615,000000,5.287,5.295,5.232,5.255,2079170,0
+CSGP.US,D,20070618,000000,5.258,5.271,5.205,5.208,293780,0
+CSGP.US,D,20070619,000000,5.197,5.278,5.181,5.236,1209100,0
+CSGP.US,D,20070620,000000,5.243,5.257,5.115,5.172,1094050,0
+CSGP.US,D,20070621,000000,5.388,5.437,5.277,5.437,5001760,0
+CSGP.US,D,20070622,000000,5.437,5.474,5.264,5.266,3322840,0
+CSGP.US,D,20070625,000000,5.251,5.449,5.242,5.298,1891870,0
+CSGP.US,D,20070626,000000,5.314,5.375,5.258,5.341,824100,0
+CSGP.US,D,20070627,000000,5.293,5.491,5.29,5.487,771710,0
+CSGP.US,D,20070628,000000,5.493,5.493,5.362,5.411,600280,0
+CSGP.US,D,20070629,000000,5.441,5.473,5.283,5.288,1084010,0
+CSGP.US,D,20070702,000000,5.33,5.524,5.286,5.511,1699540,0
+CSGP.US,D,20070703,000000,5.538,5.622,5.489,5.622,1133650,0
+CSGP.US,D,20070705,000000,5.623,5.68,5.546,5.643,1118460,0
+CSGP.US,D,20070706,000000,5.63,5.644,5.578,5.625,403300,0
+CSGP.US,D,20070709,000000,5.632,5.632,5.569,5.586,686420,0
+CSGP.US,D,20070710,000000,5.562,5.562,5.294,5.39,1407710,0
+CSGP.US,D,20070711,000000,5.377,5.529,5.377,5.465,623170,0
+CSGP.US,D,20070712,000000,5.506,5.692,5.485,5.677,957530,0
+CSGP.US,D,20070713,000000,5.677,5.723,5.637,5.723,760340,0
+CSGP.US,D,20070716,000000,5.693,5.745,5.651,5.722,694950,0
+CSGP.US,D,20070717,000000,5.727,5.779,5.692,5.762,682590,0
+CSGP.US,D,20070718,000000,5.732,5.806,5.677,5.794,1622230,0
+CSGP.US,D,20070719,000000,5.804,5.852,5.762,5.849,1863370,0
+CSGP.US,D,20070720,000000,5.836,5.836,5.709,5.731,1536300,0
+CSGP.US,D,20070723,000000,5.742,5.765,5.675,5.679,552940,0
+CSGP.US,D,20070724,000000,5.653,5.696,5.468,5.49,1288420,0
+CSGP.US,D,20070725,000000,5.547,5.632,5.41,5.478,1401200,0
+CSGP.US,D,20070726,000000,5.354,5.4,5.205,5.331,2288310,0
+CSGP.US,D,20070727,000000,5.302,5.324,5.137,5.172,2062030,0
+CSGP.US,D,20070730,000000,5.163,5.245,5.064,5.132,1642700,0
+CSGP.US,D,20070731,000000,5.18,5.245,5.078,5.1,1016600,0
+CSGP.US,D,20070801,000000,5.085,5.14,4.99,5.07,2688620,0
+CSGP.US,D,20070802,000000,5.079,5.313,5.079,5.31,1972430,0
+CSGP.US,D,20070803,000000,5.306,5.35,5.118,5.173,2871940,0
+CSGP.US,D,20070806,000000,5.204,5.395,5.182,5.382,2298480,0
+CSGP.US,D,20070807,000000,5.341,5.585,5.337,5.522,2141260,0
+CSGP.US,D,20070808,000000,5.568,6.31,5.456,5.7,8662450,0
+CSGP.US,D,20070809,000000,5.613,6.277,5.613,5.722,6206830,0
+CSGP.US,D,20070810,000000,5.731,5.84,5.518,5.57,5237140,0
+CSGP.US,D,20070813,000000,5.658,5.692,5.516,5.559,2274910,0
+CSGP.US,D,20070814,000000,5.569,5.661,5.526,5.538,2013280,0
+CSGP.US,D,20070815,000000,5.519,5.712,5.519,5.6,1972280,0
+CSGP.US,D,20070816,000000,5.594,5.739,5.344,5.485,3463780,0
+CSGP.US,D,20070817,000000,5.704,5.704,5.553,5.65,2607200,0
+CSGP.US,D,20070820,000000,5.674,5.697,5.502,5.586,951510,0
+CSGP.US,D,20070821,000000,5.528,5.639,5.512,5.603,693640,0
+CSGP.US,D,20070822,000000,5.654,5.77,5.592,5.759,1210180,0
+CSGP.US,D,20070823,000000,5.793,5.793,5.58,5.594,2205210,0
+CSGP.US,D,20070824,000000,5.586,5.63,5.538,5.618,1924690,0
+CSGP.US,D,20070827,000000,5.589,5.589,5.444,5.464,1838480,0
+CSGP.US,D,20070828,000000,5.417,5.451,5.338,5.343,1061500,0
+CSGP.US,D,20070829,000000,5.367,5.454,5.284,5.453,1131410,0
+CSGP.US,D,20070830,000000,5.384,5.52,5.37,5.464,796570,0
+CSGP.US,D,20070831,000000,5.541,5.553,5.454,5.503,796630,0
+CSGP.US,D,20070904,000000,5.471,5.57,5.47,5.521,793220,0
+CSGP.US,D,20070905,000000,5.464,5.487,5.354,5.43,1508490,0
+CSGP.US,D,20070906,000000,5.437,5.437,5.278,5.299,1182010,0
+CSGP.US,D,20070907,000000,5.225,5.225,5.145,5.171,1229730,0
+CSGP.US,D,20070910,000000,5.193,5.24,5.049,5.157,691970,0
+CSGP.US,D,20070911,000000,5.193,5.241,5.125,5.156,2355370,0
+CSGP.US,D,20070912,000000,5.077,5.305,5.026,5.247,4087530,0
+CSGP.US,D,20070913,000000,5.282,5.282,5.184,5.199,1251980,0
+CSGP.US,D,20070914,000000,5.167,5.313,5.083,5.275,1515220,0
+CSGP.US,D,20070917,000000,5.271,5.271,5.139,5.142,1551020,0
+CSGP.US,D,20070918,000000,5.172,5.529,5.09,5.447,2287620,0
+CSGP.US,D,20070919,000000,5.498,5.524,5.389,5.465,1023010,0
+CSGP.US,D,20070920,000000,5.45,5.45,5.284,5.3,876740,0
+CSGP.US,D,20070921,000000,5.305,5.382,5.283,5.294,2236110,0
+CSGP.US,D,20070924,000000,5.282,5.462,5.282,5.345,1067080,0
+CSGP.US,D,20070925,000000,5.301,5.409,5.241,5.361,1055470,0
+CSGP.US,D,20070926,000000,5.399,5.465,5.33,5.365,381200,0
+CSGP.US,D,20070927,000000,5.398,5.46,5.356,5.435,267050,0
+CSGP.US,D,20070928,000000,5.423,5.461,5.3,5.345,996450,0
+CSGP.US,D,20071001,000000,5.347,5.684,5.347,5.653,1499220,0
+CSGP.US,D,20071002,000000,5.673,5.983,5.617,5.9,4202340,0
+CSGP.US,D,20071003,000000,5.872,6.053,5.828,5.844,1623880,0
+CSGP.US,D,20071004,000000,5.879,5.975,5.757,5.915,582170,0
+CSGP.US,D,20071005,000000,5.975,6.169,5.947,6.097,1337460,0
+CSGP.US,D,20071008,000000,6.071,6.194,6.054,6.096,787890,0
+CSGP.US,D,20071009,000000,6.147,6.164,6.026,6.16,538110,0
+CSGP.US,D,20071010,000000,6.124,6.126,6.048,6.121,1161770,0
+CSGP.US,D,20071011,000000,6.14,6.288,5.968,6.052,1773470,0
+CSGP.US,D,20071012,000000,6.048,6.159,5.999,6.05,1064330,0
+CSGP.US,D,20071015,000000,6.042,6.062,5.953,6.017,732230,0
+CSGP.US,D,20071016,000000,6.014,6.107,5.983,6.038,623320,0
+CSGP.US,D,20071017,000000,6.108,6.16,5.957,6.077,728070,0
+CSGP.US,D,20071018,000000,6.053,6.165,6.017,6.165,592200,0
+CSGP.US,D,20071019,000000,6.154,6.154,5.732,5.743,1506570,0
+CSGP.US,D,20071022,000000,5.74,5.877,5.633,5.849,1196580,0
+CSGP.US,D,20071023,000000,5.907,5.976,5.761,5.956,742780,0
+CSGP.US,D,20071024,000000,5.892,6.128,5.781,6.128,2393650,0
+CSGP.US,D,20071025,000000,5.928,6.119,5.7,5.735,5686620,0
+CSGP.US,D,20071026,000000,5.836,5.928,5.674,5.775,3012730,0
+CSGP.US,D,20071029,000000,5.81,5.9,5.67,5.7,3933790,0
+CSGP.US,D,20071030,000000,5.675,5.778,5.504,5.525,2742790,0
+CSGP.US,D,20071031,000000,5.558,5.794,5.526,5.75,2628840,0
+CSGP.US,D,20071101,000000,5.679,5.679,5.43,5.48,1496420,0
+CSGP.US,D,20071102,000000,5.536,5.536,5.34,5.524,1301290,0
+CSGP.US,D,20071105,000000,5.374,5.519,5.366,5.422,1622130,0
+CSGP.US,D,20071106,000000,5.43,5.619,5.356,5.596,978230,0
+CSGP.US,D,20071107,000000,5.508,5.622,5.381,5.493,1415750,0
+CSGP.US,D,20071108,000000,5.548,5.548,5.312,5.421,1781010,0
+CSGP.US,D,20071109,000000,5.375,5.463,5.307,5.384,1522740,0
+CSGP.US,D,20071112,000000,5.389,5.578,5.37,5.49,1832100,0
+CSGP.US,D,20071113,000000,5.531,5.564,5.431,5.539,2328200,0
+CSGP.US,D,20071114,000000,5.571,5.6,5.491,5.532,1322120,0
+CSGP.US,D,20071115,000000,5.495,5.564,5.415,5.505,1260260,0
+CSGP.US,D,20071116,000000,5.519,5.519,5.299,5.431,1775550,0
+CSGP.US,D,20071119,000000,5.369,5.396,5.116,5.125,1621750,0
+CSGP.US,D,20071120,000000,5.145,5.158,4.982,5.035,2141510,0
+CSGP.US,D,20071121,000000,4.991,5.01,4.812,4.82,2681020,0
+CSGP.US,D,20071123,000000,4.88,4.914,4.851,4.879,893340,0
+CSGP.US,D,20071126,000000,4.866,4.918,4.701,4.711,1337170,0
+CSGP.US,D,20071127,000000,4.735,4.801,4.661,4.703,2055890,0
+CSGP.US,D,20071128,000000,4.68,4.926,4.68,4.921,1316130,0
+CSGP.US,D,20071129,000000,4.9,4.915,4.806,4.86,1534760,0
+CSGP.US,D,20071130,000000,4.881,4.939,4.801,4.819,1188920,0
+CSGP.US,D,20071203,000000,4.809,4.821,4.604,4.605,1534130,0
+CSGP.US,D,20071204,000000,4.604,4.895,4.599,4.7,1621010,0
+CSGP.US,D,20071205,000000,4.79,4.9,4.733,4.839,1457350,0
+CSGP.US,D,20071206,000000,4.849,4.903,4.814,4.88,1616910,0
+CSGP.US,D,20071207,000000,4.9,4.9,4.814,4.869,1047450,0
+CSGP.US,D,20071210,000000,4.871,4.888,4.833,4.873,576140,0
+CSGP.US,D,20071211,000000,4.891,4.891,4.622,4.623,1347840,0
+CSGP.US,D,20071212,000000,4.74,4.837,4.582,4.639,1574200,0
+CSGP.US,D,20071213,000000,4.599,4.673,4.565,4.618,1373110,0
+CSGP.US,D,20071214,000000,4.562,4.628,4.449,4.501,1098420,0
+CSGP.US,D,20071217,000000,4.464,4.505,4.426,4.448,1939470,0
+CSGP.US,D,20071218,000000,4.497,4.62,4.471,4.575,2217780,0
+CSGP.US,D,20071219,000000,4.576,4.657,4.536,4.542,1402010,0
+CSGP.US,D,20071220,000000,4.598,4.729,4.548,4.723,1586090,0
+CSGP.US,D,20071221,000000,4.8,4.85,4.765,4.777,2933230,0
+CSGP.US,D,20071224,000000,4.807,4.906,4.802,4.824,429590,0
+CSGP.US,D,20071226,000000,4.784,4.871,4.681,4.829,903600,0
+CSGP.US,D,20071227,000000,4.803,4.842,4.629,4.631,735210,0
+CSGP.US,D,20071228,000000,4.696,4.764,4.601,4.65,750480,0
+CSGP.US,D,20071231,000000,4.618,4.821,4.607,4.725,3090940,0
+CSGP.US,D,20080102,000000,4.708,4.783,4.513,4.531,1524000,0
+CSGP.US,D,20080103,000000,4.537,4.61,4.354,4.356,2014780,0
+CSGP.US,D,20080104,000000,4.343,4.343,4.106,4.124,2599320,0
+CSGP.US,D,20080107,000000,4.126,4.128,3.929,3.959,4078660,0
+CSGP.US,D,20080108,000000,3.97,4.124,3.966,4.055,4919520,0
+CSGP.US,D,20080109,000000,4.054,4.114,4.015,4.099,4226190,0
+CSGP.US,D,20080110,000000,4.046,4.177,4.016,4.106,2550910,0
+CSGP.US,D,20080111,000000,4.072,4.11,3.895,3.897,2536850,0
+CSGP.US,D,20080114,000000,3.93,4.057,3.846,3.846,1860680,0
+CSGP.US,D,20080115,000000,3.825,3.829,3.681,3.742,1873920,0
+CSGP.US,D,20080116,000000,3.742,3.889,3.742,3.822,1546840,0
+CSGP.US,D,20080117,000000,3.874,3.874,3.73,3.8,3837680,0
+CSGP.US,D,20080118,000000,3.799,3.921,3.655,3.741,3360060,0
+CSGP.US,D,20080122,000000,3.643,3.844,3.622,3.816,2653020,0
+CSGP.US,D,20080123,000000,3.719,4.042,3.719,4.019,2124390,0
+CSGP.US,D,20080124,000000,4.05,4.113,3.904,3.907,1962030,0
+CSGP.US,D,20080125,000000,3.956,3.956,3.764,3.781,1865110,0
+CSGP.US,D,20080128,000000,3.78,3.908,3.72,3.894,1832150,0
+CSGP.US,D,20080129,000000,3.926,4.011,3.818,4.004,1336260,0
+CSGP.US,D,20080130,000000,4.004,4.16,4.004,4.051,1952880,0
+CSGP.US,D,20080131,000000,3.96,4.291,3.96,4.234,2694600,0
+CSGP.US,D,20080201,000000,4.259,4.335,4.235,4.291,2579930,0
+CSGP.US,D,20080204,000000,4.291,4.35,4.161,4.173,1856800,0
+CSGP.US,D,20080205,000000,4.125,4.173,3.97,3.994,4040190,0
+CSGP.US,D,20080206,000000,3.988,3.988,3.659,3.725,4822240,0
+CSGP.US,D,20080207,000000,3.703,3.72,3.594,3.655,7670150,0
+CSGP.US,D,20080208,000000,3.601,3.707,3.601,3.66,3198720,0
+CSGP.US,D,20080211,000000,3.656,3.735,3.6,3.687,3569820,0
+CSGP.US,D,20080212,000000,3.713,3.825,3.699,3.77,2736270,0
+CSGP.US,D,20080213,000000,3.815,3.843,3.779,3.81,3046010,0
+CSGP.US,D,20080214,000000,3.815,3.838,3.69,3.704,1883710,0
+CSGP.US,D,20080215,000000,3.725,3.963,3.718,3.897,7029230,0
+CSGP.US,D,20080219,000000,3.965,3.998,3.899,3.93,3428820,0
+CSGP.US,D,20080220,000000,3.945,3.945,3.8,3.852,5129060,0
+CSGP.US,D,20080221,000000,3.9,4.345,3.9,4.049,12004330,0
+CSGP.US,D,20080222,000000,4.063,4.1,3.891,3.927,5500140,0
+CSGP.US,D,20080225,000000,4.12,4.219,4.058,4.098,6032450,0
+CSGP.US,D,20080226,000000,4.062,4.294,4.062,4.282,3517790,0
+CSGP.US,D,20080227,000000,4.232,4.413,4.211,4.399,2309860,0
+CSGP.US,D,20080228,000000,4.381,4.381,4.275,4.297,2329260,0
+CSGP.US,D,20080229,000000,4.237,4.26,4.144,4.152,3196730,0
+CSGP.US,D,20080303,000000,4.163,4.2,4.083,4.165,3503570,0
+CSGP.US,D,20080304,000000,4.113,4.184,4.097,4.177,3414910,0
+CSGP.US,D,20080305,000000,4.195,4.214,4.075,4.168,1663820,0
+CSGP.US,D,20080306,000000,4.137,4.247,4.11,4.156,3610780,0
+CSGP.US,D,20080307,000000,4.107,4.191,3.984,4.053,3148400,0
+CSGP.US,D,20080310,000000,4.076,4.092,3.976,3.976,2429320,0
+CSGP.US,D,20080311,000000,4.096,4.176,4.001,4.1,2910610,0
+CSGP.US,D,20080312,000000,4.109,4.151,4.028,4.035,1861990,0
+CSGP.US,D,20080313,000000,3.98,4.051,3.943,4.004,3746360,0
+CSGP.US,D,20080314,000000,4.031,4.043,3.87,3.888,2346480,0
+CSGP.US,D,20080317,000000,3.842,3.863,3.764,3.807,2197750,0
+CSGP.US,D,20080318,000000,3.924,4.013,3.878,4,3050290,0
+CSGP.US,D,20080319,000000,4.022,4.079,3.927,3.927,894090,0
+CSGP.US,D,20080320,000000,3.979,4.064,3.901,4.041,4155900,0
+CSGP.US,D,20080324,000000,4.065,4.23,4.052,4.23,2608650,0
+CSGP.US,D,20080325,000000,4.209,4.364,4.195,4.355,2949580,0
+CSGP.US,D,20080326,000000,4.325,4.39,4.302,4.363,1409050,0
+CSGP.US,D,20080327,000000,4.359,4.435,4.3,4.305,1835430,0
+CSGP.US,D,20080328,000000,4.3,4.335,4.253,4.281,1088310,0
+CSGP.US,D,20080331,000000,4.296,4.391,4.23,4.3,1307860,0
+CSGP.US,D,20080401,000000,4.3,4.489,4.277,4.473,1962780,0
+CSGP.US,D,20080402,000000,4.49,4.719,4.458,4.707,4046540,0
+CSGP.US,D,20080403,000000,4.675,4.824,4.675,4.771,5392560,0
+CSGP.US,D,20080404,000000,4.785,4.791,4.646,4.692,1543930,0
+CSGP.US,D,20080407,000000,4.734,4.822,4.689,4.735,961340,0
+CSGP.US,D,20080408,000000,4.69,4.893,4.676,4.88,1302420,0
+CSGP.US,D,20080409,000000,4.876,4.876,4.599,4.62,1704300,0
+CSGP.US,D,20080410,000000,4.622,4.716,4.607,4.645,1363090,0
+CSGP.US,D,20080411,000000,4.748,4.748,4.55,4.592,1273980,0
+CSGP.US,D,20080414,000000,4.573,4.641,4.488,4.493,1224020,0
+CSGP.US,D,20080415,000000,4.515,4.626,4.477,4.605,1078340,0
+CSGP.US,D,20080416,000000,4.55,4.631,4.55,4.586,2700600,0
+CSGP.US,D,20080417,000000,4.578,4.6,4.522,4.539,1107740,0
+CSGP.US,D,20080418,000000,4.6,4.737,4.57,4.681,2819250,0
+CSGP.US,D,20080421,000000,4.634,4.707,4.597,4.644,547620,0
+CSGP.US,D,20080422,000000,4.613,4.658,4.395,4.513,2273310,0
+CSGP.US,D,20080423,000000,4.562,4.672,4.362,4.65,3423070,0
+CSGP.US,D,20080424,000000,5.013,5.094,4.8,4.852,7060400,0
+CSGP.US,D,20080425,000000,4.869,4.955,4.828,4.91,3276000,0
+CSGP.US,D,20080428,000000,4.951,4.99,4.868,4.927,2899460,0
+CSGP.US,D,20080429,000000,4.937,4.993,4.768,4.809,1623830,0
+CSGP.US,D,20080430,000000,4.814,4.925,4.761,4.795,889020,0
+CSGP.US,D,20080501,000000,4.786,4.88,4.73,4.839,3008930,0
+CSGP.US,D,20080502,000000,4.9,4.959,4.785,4.87,2535090,0
+CSGP.US,D,20080505,000000,4.844,4.895,4.786,4.892,1620630,0
+CSGP.US,D,20080506,000000,4.853,5.059,4.838,5.051,2452840,0
+CSGP.US,D,20080507,000000,5.067,5.256,5,5.136,4424650,0
+CSGP.US,D,20080508,000000,5.047,5.16,4.872,4.926,1710640,0
+CSGP.US,D,20080509,000000,4.88,5.094,4.849,4.937,1877260,0
+CSGP.US,D,20080512,000000,4.955,4.974,4.864,4.942,1837050,0
+CSGP.US,D,20080513,000000,4.955,5.015,4.755,4.798,2762760,0
+CSGP.US,D,20080514,000000,4.806,4.92,4.803,4.811,1176880,0
+CSGP.US,D,20080515,000000,4.802,4.917,4.772,4.845,1347500,0
+CSGP.US,D,20080516,000000,4.876,4.908,4.752,4.823,861760,0
+CSGP.US,D,20080519,000000,4.812,4.862,4.757,4.768,1129040,0
+CSGP.US,D,20080520,000000,4.766,4.841,4.661,4.69,746980,0
+CSGP.US,D,20080521,000000,4.711,4.772,4.575,4.628,1013370,0
+CSGP.US,D,20080522,000000,4.654,4.732,4.624,4.64,1062660,0
+CSGP.US,D,20080523,000000,4.609,4.689,4.51,4.549,1063190,0
+CSGP.US,D,20080527,000000,4.563,4.713,4.563,4.692,1649370,0
+CSGP.US,D,20080528,000000,4.761,4.766,4.668,4.736,1891230,0
+CSGP.US,D,20080529,000000,4.737,4.817,4.693,4.797,2201660,0
+CSGP.US,D,20080530,000000,4.811,4.811,4.675,4.69,1399600,0
+CSGP.US,D,20080602,000000,4.708,4.718,4.588,4.639,1400330,0
+CSGP.US,D,20080603,000000,4.676,4.791,4.646,4.766,1972090,0
+CSGP.US,D,20080604,000000,4.819,4.932,4.707,4.866,1743270,0
+CSGP.US,D,20080605,000000,4.865,5.085,4.861,5.073,2497640,0
+CSGP.US,D,20080606,000000,5.02,5.081,4.882,5.004,2376580,0
+CSGP.US,D,20080609,000000,5.006,5.056,4.892,4.991,2085640,0
+CSGP.US,D,20080610,000000,4.94,4.986,4.903,4.937,977110,0
+CSGP.US,D,20080611,000000,4.914,4.966,4.747,4.771,1434320,0
+CSGP.US,D,20080612,000000,4.799,4.961,4.799,4.891,1728620,0
+CSGP.US,D,20080613,000000,4.95,5.025,4.825,4.925,1396500,0
+CSGP.US,D,20080616,000000,4.916,5.002,4.839,4.995,874470,0
+CSGP.US,D,20080617,000000,4.998,5.125,4.89,5.039,1277490,0
+CSGP.US,D,20080618,000000,5.029,5.139,5,5.129,1582680,0
+CSGP.US,D,20080619,000000,5.126,5.126,5.056,5.118,1035380,0
+CSGP.US,D,20080620,000000,5.137,5.19,5.021,5.025,3109360,0
+CSGP.US,D,20080623,000000,5.066,5.066,4.855,4.856,1220890,0
+CSGP.US,D,20080624,000000,4.817,4.817,4.618,4.622,2168120,0
+CSGP.US,D,20080625,000000,4.623,4.675,4.559,4.614,2524800,0
+CSGP.US,D,20080626,000000,4.545,4.585,4.428,4.475,2096200,0
+CSGP.US,D,20080627,000000,4.489,4.52,4.405,4.439,3797630,0
+CSGP.US,D,20080630,000000,4.452,4.459,4.374,4.445,2048070,0
+CSGP.US,D,20080701,000000,4.39,4.498,4.377,4.46,2975710,0
+CSGP.US,D,20080702,000000,4.446,4.54,4.348,4.357,1552210,0
+CSGP.US,D,20080703,000000,4.376,4.442,4.361,4.41,977260,0
+CSGP.US,D,20080707,000000,4.447,4.54,4.381,4.39,2109550,0
+CSGP.US,D,20080708,000000,4.406,4.476,4.385,4.471,1658640,0
+CSGP.US,D,20080709,000000,4.463,4.528,4.4,4.414,1506960,0
+CSGP.US,D,20080710,000000,4.4,4.614,4.4,4.553,2032670,0
+CSGP.US,D,20080711,000000,4.505,4.592,4.468,4.583,1072400,0
+CSGP.US,D,20080714,000000,4.638,4.691,4.502,4.545,1332710,0
+CSGP.US,D,20080715,000000,4.454,4.687,4.393,4.592,4247400,0
+CSGP.US,D,20080716,000000,4.8,4.932,4.729,4.731,8832830,0
+CSGP.US,D,20080717,000000,4.76,4.941,4.76,4.937,4012150,0
+CSGP.US,D,20080718,000000,4.943,5,4.85,4.945,1546730,0
+CSGP.US,D,20080721,000000,4.983,5,4.906,4.952,1621420,0
+CSGP.US,D,20080722,000000,4.815,5.016,4.815,4.997,2099200,0
+CSGP.US,D,20080723,000000,5,5.082,4.945,5.023,2446010,0
+CSGP.US,D,20080724,000000,5.015,5.015,4.821,4.854,1268170,0
+CSGP.US,D,20080725,000000,4.9,4.917,4.841,4.881,1025230,0
+CSGP.US,D,20080728,000000,4.856,4.886,4.717,4.756,1359270,0
+CSGP.US,D,20080729,000000,4.785,5.044,4.764,4.98,2967150,0
+CSGP.US,D,20080730,000000,5.024,5.089,4.809,4.958,1901070,0
+CSGP.US,D,20080731,000000,4.875,5.043,4.875,4.989,1358080,0
+CSGP.US,D,20080801,000000,5.019,5.209,4.958,5.151,2048460,0
+CSGP.US,D,20080804,000000,5.159,5.178,5.03,5.099,1091650,0
+CSGP.US,D,20080805,000000,5.197,5.208,5.012,5.173,2200220,0
+CSGP.US,D,20080806,000000,5.17,5.244,5.103,5.168,1111810,0
+CSGP.US,D,20080807,000000,5.115,5.237,5.088,5.2,1172860,0
+CSGP.US,D,20080808,000000,5.194,5.492,5.117,5.403,1943140,0
+CSGP.US,D,20080811,000000,5.413,5.742,5.37,5.587,3822450,0
+CSGP.US,D,20080812,000000,5.5,5.518,5.381,5.413,1871710,0
+CSGP.US,D,20080813,000000,5.402,5.454,5.337,5.413,850000,0
+CSGP.US,D,20080814,000000,5.362,5.414,5.315,5.403,861450,0
+CSGP.US,D,20080815,000000,5.465,5.493,5.314,5.386,1101040,0
+CSGP.US,D,20080818,000000,5.395,5.433,5.268,5.32,524090,0
+CSGP.US,D,20080819,000000,5.256,5.279,5.121,5.154,983790,0
+CSGP.US,D,20080820,000000,5.164,5.165,5.065,5.118,960240,0
+CSGP.US,D,20080821,000000,5.075,5.151,5.02,5.096,570460,0
+CSGP.US,D,20080822,000000,5.133,5.334,5.104,5.313,3030860,0
+CSGP.US,D,20080825,000000,5.178,5.3,5.168,5.168,1200710,0
+CSGP.US,D,20080826,000000,5.168,5.168,5.064,5.113,863500,0
+CSGP.US,D,20080827,000000,5.104,5.18,5.104,5.151,1063570,0
+CSGP.US,D,20080828,000000,5.157,5.288,5.151,5.213,794350,0
+CSGP.US,D,20080829,000000,5.21,5.292,5.146,5.281,976290,0
+CSGP.US,D,20080902,000000,5.361,5.484,5.294,5.396,2302200,0
+CSGP.US,D,20080903,000000,5.391,5.541,5.371,5.53,2280820,0
+CSGP.US,D,20080904,000000,5.499,5.564,5.475,5.507,2896330,0
+CSGP.US,D,20080905,000000,5.487,5.499,5.313,5.375,2282220,0
+CSGP.US,D,20080908,000000,5.415,5.517,5.287,5.293,2855130,0
+CSGP.US,D,20080909,000000,5.31,5.451,5.242,5.246,3192940,0
+CSGP.US,D,20080910,000000,5.355,5.355,5.211,5.29,5045920,0
+CSGP.US,D,20080911,000000,5.204,5.238,5.058,5.103,4043770,0
+CSGP.US,D,20080912,000000,5.052,5.246,5.052,5.204,1891140,0
+CSGP.US,D,20080915,000000,5.26,5.26,4.979,4.983,1680490,0
+CSGP.US,D,20080916,000000,5.048,5.055,4.855,5.055,4842910,0
+CSGP.US,D,20080917,000000,5.144,5.144,4.896,5,5654590,0
+CSGP.US,D,20080918,000000,5.187,5.72,4.95,5.67,6541320,0
+CSGP.US,D,20080919,000000,6.01,6.115,5.487,5.561,7965030,0
+CSGP.US,D,20080922,000000,5.505,5.512,4.908,4.925,3151710,0
+CSGP.US,D,20080923,000000,4.943,5.046,4.854,4.963,4068060,0
+CSGP.US,D,20080924,000000,4.98,5.239,4.908,5.022,2438710,0
+CSGP.US,D,20080925,000000,5.239,5.239,4.95,4.991,1928260,0
+CSGP.US,D,20080926,000000,5.304,5.304,4.747,4.797,3189210,0
+CSGP.US,D,20080929,000000,4.727,4.81,4.394,4.427,2562050,0
+CSGP.US,D,20080930,000000,4.563,4.626,4.432,4.539,3890430,0
+CSGP.US,D,20081001,000000,4.5,4.6,4.361,4.52,2152270,0
+CSGP.US,D,20081002,000000,4.484,4.505,4.203,4.287,2812030,0
+CSGP.US,D,20081003,000000,4.355,4.452,4.13,4.134,4422990,0
+CSGP.US,D,20081006,000000,4.037,4.239,3.979,4.157,3572980,0
+CSGP.US,D,20081007,000000,4.221,4.458,4.207,4.211,4227540,0
+CSGP.US,D,20081008,000000,4.073,4.667,4.027,4.443,2143710,0
+CSGP.US,D,20081009,000000,4.517,4.517,3.975,4.003,3451350,0
+CSGP.US,D,20081010,000000,3.913,4.288,3.901,4.129,6059430,0
+CSGP.US,D,20081013,000000,4.57,4.57,4.314,4.442,3346710,0
+CSGP.US,D,20081014,000000,4.5,4.589,4.041,4.069,2789670,0
+CSGP.US,D,20081015,000000,3.95,4.059,3.801,3.83,2677440,0
+CSGP.US,D,20081016,000000,3.854,4,3.515,3.702,4187250,0
+CSGP.US,D,20081017,000000,3.566,3.831,3.563,3.7,2504870,0
+CSGP.US,D,20081020,000000,3.797,3.88,3.625,3.879,842530,0
+CSGP.US,D,20081021,000000,3.803,3.962,3.726,3.746,1720470,0
+CSGP.US,D,20081022,000000,3.652,3.777,3.553,3.603,1301260,0
+CSGP.US,D,20081023,000000,3.611,3.705,3.178,3.243,3991970,0
+CSGP.US,D,20081024,000000,3.093,3.268,3.044,3.089,3973870,0
+CSGP.US,D,20081027,000000,3.059,3.217,2.891,2.893,4216800,0
+CSGP.US,D,20081028,000000,2.935,3.089,2.841,2.924,5891310,0
+CSGP.US,D,20081029,000000,2.98,2.98,2.771,2.961,5906020,0
+CSGP.US,D,20081030,000000,3.086,3.705,3.086,3.278,4111870,0
+CSGP.US,D,20081031,000000,3.195,3.643,3.143,3.602,4927400,0
+CSGP.US,D,20081103,000000,3.599,3.746,3.599,3.643,2690550,0
+CSGP.US,D,20081104,000000,3.738,3.743,3.553,3.635,961300,0
+CSGP.US,D,20081105,000000,3.598,3.743,3.595,3.617,3013300,0
+CSGP.US,D,20081106,000000,3.594,3.896,3.54,3.611,5755500,0
+CSGP.US,D,20081107,000000,3.649,3.77,3.5,3.57,1286640,0
+CSGP.US,D,20081110,000000,3.663,3.673,3.146,3.208,3036300,0
+CSGP.US,D,20081111,000000,3.199,3.35,2.992,3.043,3682150,0
+CSGP.US,D,20081112,000000,2.991,3.1,2.904,2.926,5536280,0
+CSGP.US,D,20081113,000000,2.932,3.149,2.853,3.115,3740280,0
+CSGP.US,D,20081114,000000,3.067,3.12,2.999,3.003,3050470,0
+CSGP.US,D,20081117,000000,2.971,3.103,2.901,3.032,6336220,0
+CSGP.US,D,20081118,000000,3.035,3.166,2.952,3.077,10957610,0
+CSGP.US,D,20081119,000000,3.039,3.039,2.543,2.701,14046260,0
+CSGP.US,D,20081120,000000,2.69,2.862,2.639,2.7,4382330,0
+CSGP.US,D,20081121,000000,2.758,2.874,2.58,2.874,3762040,0
+CSGP.US,D,20081124,000000,2.907,3.23,2.907,3.151,3381540,0
+CSGP.US,D,20081125,000000,3.164,3.256,3.022,3.195,3052150,0
+CSGP.US,D,20081126,000000,3.116,3.333,3.075,3.284,2456980,0
+CSGP.US,D,20081128,000000,3.255,3.352,3.127,3.262,685110,0
+CSGP.US,D,20081201,000000,3.141,3.253,2.863,2.884,2809550,0
+CSGP.US,D,20081202,000000,2.936,3.013,2.728,2.832,3847490,0
+CSGP.US,D,20081203,000000,2.761,2.966,2.761,2.899,3607300,0
+CSGP.US,D,20081204,000000,2.858,2.98,2.797,2.865,3173340,0
+CSGP.US,D,20081205,000000,2.813,2.954,2.767,2.925,2819830,0
+CSGP.US,D,20081208,000000,3.008,3.113,3.004,3.088,2900020,0
+CSGP.US,D,20081209,000000,3.064,3.188,3.046,3.082,2366850,0
+CSGP.US,D,20081210,000000,3.126,3.217,3.004,3.165,1403380,0
+CSGP.US,D,20081211,000000,3.117,3.245,2.99,3.022,1312040,0
+CSGP.US,D,20081212,000000,2.972,3.087,2.914,3.081,896150,0
+CSGP.US,D,20081215,000000,3.111,3.15,2.949,2.979,1619430,0
+CSGP.US,D,20081216,000000,3.028,3.094,2.975,3.075,2118080,0
+CSGP.US,D,20081217,000000,3.05,3.23,2.997,3.191,2824170,0
+CSGP.US,D,20081218,000000,3.138,3.329,3.135,3.253,2057390,0
+CSGP.US,D,20081219,000000,3.314,3.462,3.221,3.3,1941460,0
+CSGP.US,D,20081222,000000,3.299,3.314,3.022,3.117,1142300,0
+CSGP.US,D,20081223,000000,3.133,3.174,3.06,3.148,1319970,0
+CSGP.US,D,20081224,000000,3.158,3.158,3.059,3.069,557900,0
+CSGP.US,D,20081226,000000,3.087,3.131,3.026,3.07,370260,0
+CSGP.US,D,20081229,000000,3.07,3.086,3.04,3.066,911570,0
+CSGP.US,D,20081230,000000,3.096,3.241,3.096,3.236,1809800,0
+CSGP.US,D,20081231,000000,3.229,3.345,3.227,3.294,1138480,0
+CSGP.US,D,20090102,000000,3.3,3.366,3.236,3.351,1719960,0
+CSGP.US,D,20090105,000000,3.362,3.373,3.27,3.323,1529490,0
+CSGP.US,D,20090106,000000,3.36,3.502,3.34,3.448,1807620,0
+CSGP.US,D,20090107,000000,3.399,3.527,3.353,3.462,2113430,0
+CSGP.US,D,20090108,000000,3.44,3.642,3.439,3.593,2705850,0
+CSGP.US,D,20090109,000000,3.604,3.604,3.333,3.339,1142610,0
+CSGP.US,D,20090112,000000,3.324,3.347,3.181,3.262,2196920,0
+CSGP.US,D,20090113,000000,3.253,3.331,3.199,3.231,1651470,0
+CSGP.US,D,20090114,000000,3.181,3.275,3.028,3.038,1453530,0
+CSGP.US,D,20090115,000000,3.035,3.157,2.969,3.142,1224730,0
+CSGP.US,D,20090116,000000,3.18,3.233,2.992,3.101,1736640,0
+CSGP.US,D,20090120,000000,3.052,3.139,2.986,2.994,1913290,0
+CSGP.US,D,20090121,000000,2.995,3.155,2.985,3.128,1416300,0
+CSGP.US,D,20090122,000000,3.082,3.13,3.021,3.047,1025720,0
+CSGP.US,D,20090123,000000,2.982,3.047,2.956,2.998,1126260,0
+CSGP.US,D,20090126,000000,3.011,3.074,2.926,2.979,1273280,0
+CSGP.US,D,20090127,000000,2.998,3.045,2.958,3.031,906290,0
+CSGP.US,D,20090128,000000,3.068,3.216,3.068,3.207,1560980,0
+CSGP.US,D,20090129,000000,3.18,3.18,3.028,3.028,1103700,0
+CSGP.US,D,20090130,000000,3.066,3.087,2.947,2.962,1393380,0
+CSGP.US,D,20090202,000000,2.939,3.039,2.939,3.018,1322160,0
+CSGP.US,D,20090203,000000,3.032,3.046,2.926,2.976,1926200,0
+CSGP.US,D,20090204,000000,2.986,3.004,2.921,2.971,2366170,0
+CSGP.US,D,20090205,000000,2.942,3.023,2.896,2.956,1355110,0
+CSGP.US,D,20090206,000000,2.946,3.141,2.925,3.09,1502400,0
+CSGP.US,D,20090209,000000,3.076,3.146,3.013,3.052,883990,0
+CSGP.US,D,20090210,000000,3.026,3.077,2.946,2.948,3205230,0
+CSGP.US,D,20090211,000000,2.953,3.004,2.923,2.98,1217040,0
+CSGP.US,D,20090212,000000,2.943,2.997,2.898,2.954,1266600,0
+CSGP.US,D,20090213,000000,2.965,3.048,2.898,2.955,887920,0
+CSGP.US,D,20090217,000000,2.876,2.933,2.771,2.865,1992100,0
+CSGP.US,D,20090218,000000,2.878,2.916,2.76,2.875,3230490,0
+CSGP.US,D,20090219,000000,2.795,2.864,2.611,2.798,4805230,0
+CSGP.US,D,20090220,000000,2.695,2.745,2.502,2.595,12676980,0
+CSGP.US,D,20090223,000000,2.608,2.623,2.536,2.544,4086150,0
+CSGP.US,D,20090224,000000,2.57,2.676,2.501,2.638,4289690,0
+CSGP.US,D,20090225,000000,2.624,2.677,2.547,2.616,2746740,0
+CSGP.US,D,20090226,000000,2.63,2.681,2.542,2.553,2192890,0
+CSGP.US,D,20090227,000000,2.529,2.637,2.525,2.55,2645490,0
+CSGP.US,D,20090302,000000,2.518,2.558,2.483,2.5,4691620,0
+CSGP.US,D,20090303,000000,2.54,2.669,2.471,2.495,4655870,0
+CSGP.US,D,20090304,000000,2.53,2.63,2.51,2.589,3040860,0
+CSGP.US,D,20090305,000000,2.546,2.576,2.492,2.499,5078130,0
+CSGP.US,D,20090306,000000,2.519,2.559,2.454,2.532,3448020,0
+CSGP.US,D,20090309,000000,2.515,2.525,2.411,2.423,2582140,0
+CSGP.US,D,20090310,000000,2.487,2.596,2.438,2.566,3030750,0
+CSGP.US,D,20090311,000000,2.574,2.645,2.556,2.594,1362550,0
+CSGP.US,D,20090312,000000,2.579,2.654,2.537,2.65,2953680,0
+CSGP.US,D,20090313,000000,2.655,2.688,2.603,2.632,2343220,0
+CSGP.US,D,20090316,000000,2.648,2.693,2.588,2.595,1179730,0
+CSGP.US,D,20090317,000000,2.586,2.644,2.533,2.644,2916510,0
+CSGP.US,D,20090318,000000,2.549,2.846,2.549,2.826,3306660,0
+CSGP.US,D,20090319,000000,2.834,2.886,2.798,2.822,2034700,0
+CSGP.US,D,20090320,000000,2.899,2.899,2.737,2.791,3016460,0
+CSGP.US,D,20090323,000000,2.854,2.985,2.817,2.985,3829120,0
+CSGP.US,D,20090324,000000,2.953,3.013,2.9,2.926,1794500,0
+CSGP.US,D,20090325,000000,2.94,3.074,2.906,3.005,1312840,0
+CSGP.US,D,20090326,000000,3.054,3.102,3.028,3.094,2197980,0
+CSGP.US,D,20090327,000000,3.048,3.122,2.999,3.008,2005220,0
+CSGP.US,D,20090330,000000,2.943,3.032,2.869,2.969,1750730,0
+CSGP.US,D,20090331,000000,2.995,3.06,2.956,3.025,3588980,0
+CSGP.US,D,20090401,000000,2.995,3.152,2.957,3.11,2529740,0
+CSGP.US,D,20090402,000000,3.168,3.324,3.168,3.24,3866460,0
+CSGP.US,D,20090403,000000,3.242,3.289,3.223,3.275,1489030,0
+CSGP.US,D,20090406,000000,3.21,3.265,3.179,3.255,1214780,0
+CSGP.US,D,20090407,000000,3.204,3.243,3.151,3.158,1287880,0
+CSGP.US,D,20090408,000000,3.16,3.16,3.106,3.13,4123010,0
+CSGP.US,D,20090409,000000,3.203,3.302,3.148,3.298,2776660,0
+CSGP.US,D,20090413,000000,3.27,3.333,3.235,3.267,3479520,0
+CSGP.US,D,20090414,000000,3.228,3.301,3.195,3.216,920080,0
+CSGP.US,D,20090415,000000,3.204,3.279,3.163,3.273,1000130,0
+CSGP.US,D,20090416,000000,3.293,3.35,3.275,3.334,1770170,0
+CSGP.US,D,20090417,000000,3.345,3.404,3.307,3.381,1569420,0
+CSGP.US,D,20090420,000000,3.301,3.377,3.262,3.304,4925060,0
+CSGP.US,D,20090421,000000,3.301,3.367,3.289,3.36,1288010,0
+CSGP.US,D,20090422,000000,3.3,3.437,3.3,3.339,1391190,0
+CSGP.US,D,20090423,000000,3.352,3.515,3.301,3.5,2764000,0
+CSGP.US,D,20090424,000000,3.522,3.631,3.431,3.575,3078460,0
+CSGP.US,D,20090427,000000,3.506,3.608,3.491,3.581,3336490,0
+CSGP.US,D,20090428,000000,3.537,3.729,3.495,3.683,2787240,0
+CSGP.US,D,20090429,000000,3.695,3.795,3.647,3.745,2661470,0
+CSGP.US,D,20090430,000000,3.768,3.819,3.701,3.705,1926930,0
+CSGP.US,D,20090501,000000,3.725,3.773,3.675,3.731,1135470,0
+CSGP.US,D,20090504,000000,3.753,3.805,3.624,3.682,1484030,0
+CSGP.US,D,20090505,000000,3.672,3.73,3.551,3.636,1765290,0
+CSGP.US,D,20090506,000000,3.679,3.703,3.546,3.605,1714200,0
+CSGP.US,D,20090507,000000,3.648,3.664,3.455,3.469,2898540,0
+CSGP.US,D,20090508,000000,3.509,3.567,3.46,3.566,2373900,0
+CSGP.US,D,20090511,000000,3.508,3.688,3.508,3.628,1547490,0
+CSGP.US,D,20090512,000000,3.638,3.667,3.609,3.65,1236520,0
+CSGP.US,D,20090513,000000,3.585,3.635,3.565,3.6,2252280,0
+CSGP.US,D,20090514,000000,3.627,3.682,3.619,3.645,1849490,0
+CSGP.US,D,20090515,000000,3.636,3.654,3.532,3.576,1497890,0
+CSGP.US,D,20090518,000000,3.61,3.702,3.489,3.681,1079780,0
+CSGP.US,D,20090519,000000,3.649,3.694,3.623,3.653,1097630,0
+CSGP.US,D,20090520,000000,3.692,3.751,3.661,3.676,1815410,0
+CSGP.US,D,20090521,000000,3.651,3.686,3.579,3.622,1085210,0
+CSGP.US,D,20090522,000000,3.633,3.683,3.555,3.619,1299250,0
+CSGP.US,D,20090526,000000,3.588,3.808,3.58,3.773,1308110,0
+CSGP.US,D,20090527,000000,3.742,3.748,3.613,3.625,2058940,0
+CSGP.US,D,20090528,000000,3.682,3.733,3.562,3.592,1446350,0
+CSGP.US,D,20090529,000000,3.606,3.606,3.52,3.565,1083960,0
+CSGP.US,D,20090601,000000,3.619,3.745,3.61,3.715,1200750,0
+CSGP.US,D,20090602,000000,3.687,3.791,3.687,3.749,1178560,0
+CSGP.US,D,20090603,000000,3.72,3.869,3.701,3.869,2178910,0
+CSGP.US,D,20090604,000000,3.879,3.902,3.83,3.893,786760,0
+CSGP.US,D,20090605,000000,3.907,3.979,3.857,3.895,1667260,0
+CSGP.US,D,20090608,000000,3.869,3.934,3.821,3.883,1329650,0
+CSGP.US,D,20090609,000000,3.914,3.971,3.888,3.939,740970,0
+CSGP.US,D,20090610,000000,3.959,3.975,3.881,3.965,1728260,0
+CSGP.US,D,20090611,000000,3.964,4.044,3.964,4.009,796560,0
+CSGP.US,D,20090612,000000,3.973,4.012,3.937,4.007,1036820,0
+CSGP.US,D,20090615,000000,3.966,4.028,3.887,3.945,845960,0
+CSGP.US,D,20090616,000000,3.959,3.994,3.808,3.808,891820,0
+CSGP.US,D,20090617,000000,3.82,3.94,3.809,3.853,1605550,0
+CSGP.US,D,20090618,000000,3.858,3.858,3.79,3.814,1170840,0
+CSGP.US,D,20090619,000000,3.825,3.883,3.8,3.828,3183470,0
+CSGP.US,D,20090622,000000,3.805,3.814,3.698,3.716,1834390,0
+CSGP.US,D,20090623,000000,3.754,3.82,3.754,3.782,1142180,0
+CSGP.US,D,20090624,000000,3.822,3.869,3.755,3.827,1361610,0
+CSGP.US,D,20090625,000000,3.837,3.872,3.799,3.868,1126200,0
+CSGP.US,D,20090626,000000,3.851,3.931,3.779,3.913,4281550,0
+CSGP.US,D,20090629,000000,3.895,3.979,3.88,3.952,1406070,0
+CSGP.US,D,20090630,000000,3.966,4.05,3.962,3.987,2303800,0
+CSGP.US,D,20090701,000000,4.024,4.098,4,4.068,2274990,0
+CSGP.US,D,20090702,000000,4.017,4.017,3.827,3.859,2521580,0
+CSGP.US,D,20090706,000000,3.855,3.902,3.83,3.889,1891210,0
+CSGP.US,D,20090707,000000,3.895,3.895,3.76,3.77,2373310,0
+CSGP.US,D,20090708,000000,3.797,3.837,3.781,3.781,7201460,0
+CSGP.US,D,20090709,000000,3.815,3.815,3.729,3.735,1164520,0
+CSGP.US,D,20090710,000000,3.725,3.754,3.656,3.724,600340,0
+CSGP.US,D,20090713,000000,3.706,3.706,3.56,3.658,2179840,0
+CSGP.US,D,20090714,000000,3.645,3.673,3.582,3.612,1535230,0
+CSGP.US,D,20090715,000000,3.648,3.739,3.627,3.725,1792210,0
+CSGP.US,D,20090716,000000,3.713,3.759,3.692,3.742,995260,0
+CSGP.US,D,20090717,000000,3.752,3.752,3.624,3.648,1435930,0
+CSGP.US,D,20090720,000000,3.677,3.798,3.634,3.651,1858330,0
+CSGP.US,D,20090721,000000,3.68,3.68,3.621,3.656,1002490,0
+CSGP.US,D,20090722,000000,3.65,3.688,3.579,3.599,2107000,0
+CSGP.US,D,20090723,000000,3.586,3.586,3.373,3.397,8866010,0
+CSGP.US,D,20090724,000000,3.369,3.472,3.369,3.464,2480410,0
+CSGP.US,D,20090727,000000,3.449,3.551,3.378,3.535,2801870,0
+CSGP.US,D,20090728,000000,3.53,3.64,3.475,3.618,1948150,0
+CSGP.US,D,20090729,000000,3.618,3.69,3.6,3.664,5035240,0
+CSGP.US,D,20090730,000000,3.696,3.753,3.645,3.708,2276300,0
+CSGP.US,D,20090731,000000,3.683,3.745,3.663,3.673,2345420,0
+CSGP.US,D,20090803,000000,3.681,3.692,3.603,3.69,1897500,0
+CSGP.US,D,20090804,000000,3.655,3.714,3.655,3.7,2157370,0
+CSGP.US,D,20090805,000000,3.713,3.713,3.591,3.632,561210,0
+CSGP.US,D,20090806,000000,3.636,3.676,3.597,3.603,847140,0
+CSGP.US,D,20090807,000000,3.663,3.708,3.599,3.677,1227670,0
+CSGP.US,D,20090810,000000,3.644,3.737,3.644,3.705,586640,0
+CSGP.US,D,20090811,000000,3.676,3.701,3.619,3.645,878500,0
+CSGP.US,D,20090812,000000,3.637,3.726,3.632,3.681,727060,0
+CSGP.US,D,20090813,000000,3.689,3.689,3.611,3.637,861420,0
+CSGP.US,D,20090814,000000,3.621,3.628,3.575,3.613,2177400,0
+CSGP.US,D,20090817,000000,3.554,3.695,3.539,3.59,1043500,0
+CSGP.US,D,20090818,000000,3.614,3.655,3.582,3.625,816460,0
+CSGP.US,D,20090819,000000,3.593,3.753,3.593,3.711,2229530,0
+CSGP.US,D,20090820,000000,3.714,3.765,3.694,3.75,1835360,0
+CSGP.US,D,20090821,000000,3.793,3.955,3.755,3.936,1769500,0
+CSGP.US,D,20090824,000000,3.947,3.999,3.925,3.953,1358880,0
+CSGP.US,D,20090825,000000,3.973,3.995,3.914,3.925,880660,0
+CSGP.US,D,20090826,000000,3.902,3.923,3.877,3.911,598480,0
+CSGP.US,D,20090827,000000,3.91,3.913,3.814,3.869,2311420,0
+CSGP.US,D,20090828,000000,3.908,3.93,3.819,3.836,469790,0
+CSGP.US,D,20090831,000000,3.815,3.822,3.763,3.793,850140,0
+CSGP.US,D,20090901,000000,3.76,3.866,3.71,3.739,1554810,0
+CSGP.US,D,20090902,000000,3.741,3.755,3.677,3.679,1004340,0
+CSGP.US,D,20090903,000000,3.684,3.755,3.577,3.673,1142100,0
+CSGP.US,D,20090904,000000,3.638,3.711,3.623,3.7,409270,0
+CSGP.US,D,20090908,000000,3.737,3.771,3.69,3.769,913710,0
+CSGP.US,D,20090909,000000,3.778,3.845,3.77,3.838,588770,0
+CSGP.US,D,20090910,000000,3.823,3.864,3.786,3.863,310500,0
+CSGP.US,D,20090911,000000,3.856,3.882,3.831,3.865,383260,0
+CSGP.US,D,20090914,000000,3.827,3.934,3.823,3.931,430190,0
+CSGP.US,D,20090915,000000,3.912,3.931,3.869,3.914,310260,0
+CSGP.US,D,20090916,000000,3.893,4.031,3.883,4.031,1109640,0
+CSGP.US,D,20090917,000000,4.035,4.142,4.033,4.136,1092360,0
+CSGP.US,D,20090918,000000,4.132,4.132,4.046,4.111,1173890,0
+CSGP.US,D,20090921,000000,4.084,4.114,4.05,4.061,460140,0
+CSGP.US,D,20090922,000000,4.049,4.114,4.049,4.075,491550,0
+CSGP.US,D,20090923,000000,4.093,4.106,4.013,4.055,713330,0
+CSGP.US,D,20090924,000000,4.083,4.083,3.971,3.999,450780,0
+CSGP.US,D,20090925,000000,3.995,4.055,3.972,4.015,614060,0
+CSGP.US,D,20090928,000000,4.025,4.167,4.017,4.099,764400,0
+CSGP.US,D,20090929,000000,4.09,4.169,4.09,4.157,637350,0
+CSGP.US,D,20090930,000000,4.161,4.18,4.073,4.122,1766920,0
+CSGP.US,D,20091001,000000,4.112,4.112,3.932,3.933,2199140,0
+CSGP.US,D,20091002,000000,3.91,3.992,3.813,3.945,862320,0
+CSGP.US,D,20091005,000000,3.968,4.04,3.886,4.038,1334120,0
+CSGP.US,D,20091006,000000,4.073,4.166,3.991,4.166,969740,0
+CSGP.US,D,20091007,000000,4.163,4.216,4.142,4.166,1190580,0
+CSGP.US,D,20091008,000000,4.181,4.235,4.155,4.206,1923860,0
+CSGP.US,D,20091009,000000,4.199,4.329,4.187,4.328,815290,0
+CSGP.US,D,20091012,000000,4.331,4.396,4.28,4.299,1203830,0
+CSGP.US,D,20091013,000000,4.3,4.306,4.257,4.299,1213320,0
+CSGP.US,D,20091014,000000,4.335,4.448,4.3,4.443,1493520,0
+CSGP.US,D,20091015,000000,4.427,4.427,4.349,4.361,1109060,0
+CSGP.US,D,20091016,000000,4.348,4.352,4.274,4.31,1540280,0
+CSGP.US,D,20091019,000000,4.338,4.363,4.292,4.341,1726830,0
+CSGP.US,D,20091020,000000,4.349,4.366,4.197,4.201,2639100,0
+CSGP.US,D,20091021,000000,4.178,4.243,4.099,4.165,2999860,0
+CSGP.US,D,20091022,000000,4.158,4.158,3.897,3.993,5506360,0
+CSGP.US,D,20091023,000000,4,4.136,3.987,4.103,3252250,0
+CSGP.US,D,20091026,000000,4.095,4.143,4.042,4.104,2900610,0
+CSGP.US,D,20091027,000000,4.13,4.196,4.043,4.052,3058240,0
+CSGP.US,D,20091028,000000,4.025,4.09,3.934,3.935,2067930,0
+CSGP.US,D,20091029,000000,3.984,3.984,3.927,3.94,997630,0
+CSGP.US,D,20091030,000000,3.899,3.993,3.829,3.882,1910950,0
+CSGP.US,D,20091102,000000,3.894,3.894,3.777,3.835,2035900,0
+CSGP.US,D,20091103,000000,3.797,3.878,3.789,3.878,1334620,0
+CSGP.US,D,20091104,000000,3.887,3.941,3.829,3.899,1986010,0
+CSGP.US,D,20091105,000000,3.944,3.971,3.911,3.966,1185170,0
+CSGP.US,D,20091106,000000,3.935,3.995,3.927,3.964,479590,0
+CSGP.US,D,20091109,000000,4.001,4.095,3.935,4.092,1034030,0
+CSGP.US,D,20091110,000000,4.059,4.151,4.052,4.075,1066450,0
+CSGP.US,D,20091111,000000,4.123,4.133,4.069,4.102,378440,0
+CSGP.US,D,20091112,000000,4.107,4.123,4.014,4.021,533560,0
+CSGP.US,D,20091113,000000,4.045,4.138,4.006,4.103,690480,0
+CSGP.US,D,20091116,000000,4.136,4.24,4.136,4.198,1594580,0
+CSGP.US,D,20091117,000000,4.171,4.209,4.153,4.206,935320,0
+CSGP.US,D,20091118,000000,4.214,4.214,4.1,4.131,512920,0
+CSGP.US,D,20091119,000000,4.09,4.113,4.024,4.06,1337120,0
+CSGP.US,D,20091120,000000,4.021,4.061,4.018,4.047,774010,0
+CSGP.US,D,20091123,000000,4.1,4.166,4.056,4.164,2237460,0
+CSGP.US,D,20091124,000000,4.154,4.154,4.071,4.103,1235890,0
+CSGP.US,D,20091125,000000,4.109,4.141,4.085,4.091,414850,0
+CSGP.US,D,20091127,000000,3.943,4.015,3.922,3.932,424630,0
+CSGP.US,D,20091130,000000,3.937,3.983,3.862,3.973,1043500,0
+CSGP.US,D,20091201,000000,4.018,4.042,3.976,4.011,1230570,0
+CSGP.US,D,20091202,000000,4.002,4.234,4.002,4.204,3490260,0
+CSGP.US,D,20091203,000000,4.211,4.242,4.08,4.081,962460,0
+CSGP.US,D,20091204,000000,4.165,4.25,4.157,4.215,2067110,0
+CSGP.US,D,20091207,000000,4.202,4.235,4.155,4.185,1390850,0
+CSGP.US,D,20091208,000000,4.166,4.166,4.074,4.09,1787610,0
+CSGP.US,D,20091209,000000,4.101,4.102,4.043,4.06,464850,0
+CSGP.US,D,20091210,000000,4.088,4.088,3.99,4.008,984150,0
+CSGP.US,D,20091211,000000,4.04,4.052,3.995,4,428720,0
+CSGP.US,D,20091214,000000,4.013,4.044,3.966,4.044,1288340,0
+CSGP.US,D,20091215,000000,3.954,4.071,3.954,4,1309440,0
+CSGP.US,D,20091216,000000,4.032,4.038,3.963,4.013,690900,0
+CSGP.US,D,20091217,000000,4,4.032,4,4.002,1483690,0
+CSGP.US,D,20091218,000000,4.047,4.082,4.005,4.079,2667780,0
+CSGP.US,D,20091221,000000,4.089,4.145,4.078,4.112,577200,0
+CSGP.US,D,20091222,000000,4.112,4.178,4.09,4.166,979450,0
+CSGP.US,D,20091223,000000,4.18,4.249,4.151,4.228,504250,0
+CSGP.US,D,20091224,000000,4.231,4.248,4.22,4.238,226760,0
+CSGP.US,D,20091228,000000,4.25,4.29,4.211,4.281,1406870,0
+CSGP.US,D,20091229,000000,4.3,4.314,4.257,4.31,852350,0
+CSGP.US,D,20091230,000000,4.285,4.316,4.221,4.293,952110,0
+CSGP.US,D,20091231,000000,4.297,4.346,4.171,4.177,1463540,0
+CSGP.US,D,20100104,000000,4.238,4.273,4.187,4.225,709760,0
+CSGP.US,D,20100105,000000,4.229,4.255,4.188,4.245,932120,0
+CSGP.US,D,20100106,000000,4.285,4.333,4.236,4.25,1231580,0
+CSGP.US,D,20100107,000000,4.259,4.259,4.164,4.242,395520,0
+CSGP.US,D,20100108,000000,4.223,4.257,4.204,4.234,414210,0
+CSGP.US,D,20100111,000000,4.246,4.247,4.192,4.236,348050,0
+CSGP.US,D,20100112,000000,4.208,4.239,4.163,4.172,519810,0
+CSGP.US,D,20100113,000000,4.183,4.218,4.126,4.152,808200,0
+CSGP.US,D,20100114,000000,4.151,4.252,4.147,4.249,751560,0
+CSGP.US,D,20100115,000000,4.264,4.269,4.119,4.142,1307770,0
+CSGP.US,D,20100119,000000,4.162,4.2,4.126,4.195,876820,0
+CSGP.US,D,20100120,000000,4.161,4.172,4.011,4.093,775660,0
+CSGP.US,D,20100121,000000,4.093,4.154,4.009,4.102,1130000,0
+CSGP.US,D,20100122,000000,4.111,4.147,4.051,4.061,1336760,0
+CSGP.US,D,20100125,000000,4.084,4.15,4.016,4.104,1227160,0
+CSGP.US,D,20100126,000000,4.099,4.103,4.047,4.066,1087130,0
+CSGP.US,D,20100127,000000,4.034,4.12,4.028,4.1,923070,0
+CSGP.US,D,20100128,000000,4.097,4.153,4.056,4.062,895640,0
+CSGP.US,D,20100129,000000,4.069,4.134,4.036,4.038,602600,0
+CSGP.US,D,20100201,000000,4.065,4.092,3.981,4.002,2676990,0
+CSGP.US,D,20100202,000000,4.017,4.017,3.904,3.904,1962180,0
+CSGP.US,D,20100203,000000,3.877,4,3.847,3.905,1046150,0
+CSGP.US,D,20100204,000000,3.882,3.894,3.811,3.822,1233420,0
+CSGP.US,D,20100205,000000,3.828,3.86,3.745,3.85,827880,0
+CSGP.US,D,20100208,000000,3.859,3.863,3.81,3.845,522940,0
+CSGP.US,D,20100209,000000,3.878,3.9,3.813,3.865,541680,0
+CSGP.US,D,20100210,000000,3.846,3.892,3.818,3.877,435810,0
+CSGP.US,D,20100211,000000,3.853,3.951,3.813,3.945,715990,0
+CSGP.US,D,20100212,000000,3.898,3.928,3.873,3.902,1267550,0
+CSGP.US,D,20100216,000000,3.93,3.95,3.889,3.95,927370,0
+CSGP.US,D,20100217,000000,3.974,3.986,3.947,3.985,1231300,0
+CSGP.US,D,20100218,000000,3.845,4.036,3.845,4.006,1468060,0
+CSGP.US,D,20100219,000000,4.007,4.033,4,4.018,791700,0
+CSGP.US,D,20100222,000000,4.211,4.211,4.011,4.065,1340060,0
+CSGP.US,D,20100223,000000,4.046,4.092,3.97,3.983,2856990,0
+CSGP.US,D,20100224,000000,3.985,3.987,3.946,3.982,869020,0
+CSGP.US,D,20100225,000000,3.911,3.949,3.863,3.947,1925280,0
+CSGP.US,D,20100226,000000,3.951,4.022,3.921,3.935,3414360,0
+CSGP.US,D,20100301,000000,3.944,4.014,3.926,3.963,1655670,0
+CSGP.US,D,20100302,000000,3.966,4.012,3.966,3.996,1292250,0
+CSGP.US,D,20100303,000000,4.015,4.111,3.998,4.105,2697490,0
+CSGP.US,D,20100304,000000,4.1,4.138,4.068,4.111,652940,0
+CSGP.US,D,20100305,000000,4.151,4.23,4.151,4.191,1710620,0
+CSGP.US,D,20100308,000000,4.202,4.215,4.124,4.131,897720,0
+CSGP.US,D,20100309,000000,4.112,4.186,4.112,4.137,1538050,0
+CSGP.US,D,20100310,000000,4.129,4.187,4.129,4.18,1177390,0
+CSGP.US,D,20100311,000000,4.151,4.201,4.15,4.199,679750,0
+CSGP.US,D,20100312,000000,4.2,4.258,4.178,4.229,2328810,0
+CSGP.US,D,20100315,000000,4.234,4.348,4.234,4.287,2490710,0
+CSGP.US,D,20100316,000000,4.309,4.309,4.238,4.273,569530,0
+CSGP.US,D,20100317,000000,4.27,4.29,4.249,4.25,609310,0
+CSGP.US,D,20100318,000000,4.222,4.275,4.222,4.258,769960,0
+CSGP.US,D,20100319,000000,4.282,4.282,4.177,4.2,1366170,0
+CSGP.US,D,20100322,000000,4.172,4.293,4.172,4.262,421790,0
+CSGP.US,D,20100323,000000,4.257,4.325,4.243,4.297,573260,0
+CSGP.US,D,20100324,000000,4.276,4.324,4.202,4.205,687800,0
+CSGP.US,D,20100325,000000,4.219,4.254,4.155,4.156,515500,0
+CSGP.US,D,20100326,000000,4.184,4.184,4.079,4.109,749830,0
+CSGP.US,D,20100329,000000,4.11,4.143,4.104,4.131,379020,0
+CSGP.US,D,20100330,000000,4.124,4.232,4.124,4.203,1241550,0
+CSGP.US,D,20100331,000000,4.173,4.266,4.15,4.152,1600400,0
+CSGP.US,D,20100401,000000,4.153,4.24,4.108,4.178,1346110,0
+CSGP.US,D,20100405,000000,4.179,4.279,4.179,4.279,864020,0
+CSGP.US,D,20100406,000000,4.269,4.333,4.265,4.322,625820,0
+CSGP.US,D,20100407,000000,4.305,4.334,4.272,4.301,693470,0
+CSGP.US,D,20100408,000000,4.28,4.311,4.265,4.28,434170,0
+CSGP.US,D,20100409,000000,4.292,4.299,4.26,4.274,341960,0
+CSGP.US,D,20100412,000000,4.274,4.304,4.251,4.297,386830,0
+CSGP.US,D,20100413,000000,4.275,4.331,4.254,4.329,325600,0
+CSGP.US,D,20100414,000000,4.342,4.465,4.335,4.433,1905380,0
+CSGP.US,D,20100415,000000,4.442,4.519,4.416,4.502,1409840,0
+CSGP.US,D,20100416,000000,4.502,4.552,4.475,4.531,1383640,0
+CSGP.US,D,20100419,000000,4.526,4.53,4.444,4.519,1175240,0
+CSGP.US,D,20100420,000000,4.551,4.6,4.518,4.595,951340,0
+CSGP.US,D,20100421,000000,4.588,4.617,4.562,4.573,1052450,0
+CSGP.US,D,20100422,000000,4.477,4.57,4.46,4.534,3132280,0
+CSGP.US,D,20100423,000000,4.396,4.536,4.378,4.514,2089570,0
+CSGP.US,D,20100426,000000,4.502,4.546,4.468,4.49,1307430,0
+CSGP.US,D,20100427,000000,4.459,4.513,4.426,4.471,2618250,0
+CSGP.US,D,20100428,000000,4.474,4.508,4.395,4.427,887990,0
+CSGP.US,D,20100429,000000,4.445,4.508,4.397,4.5,780770,0
+CSGP.US,D,20100430,000000,4.514,4.529,4.395,4.395,1038610,0
+CSGP.US,D,20100503,000000,4.415,4.443,4.378,4.438,1062570,0
+CSGP.US,D,20100504,000000,4.374,4.396,4.348,4.363,1312810,0
+CSGP.US,D,20100505,000000,4.323,4.348,4.282,4.29,962470,0
+CSGP.US,D,20100506,000000,4.267,4.331,3.954,4.236,2113460,0
+CSGP.US,D,20100507,000000,4.22,4.248,4.073,4.081,1672840,0
+CSGP.US,D,20100510,000000,4.265,4.272,4.162,4.231,786680,0
+CSGP.US,D,20100511,000000,4.198,4.311,4.176,4.271,1119070,0
+CSGP.US,D,20100512,000000,4.279,4.42,4.279,4.383,1435820,0
+CSGP.US,D,20100513,000000,4.349,4.448,4.349,4.392,1004970,0
+CSGP.US,D,20100514,000000,4.359,4.423,4.325,4.42,2139490,0
+CSGP.US,D,20100517,000000,4.424,4.481,4.331,4.39,976080,0
+CSGP.US,D,20100518,000000,4.447,4.479,4.376,4.385,824450,0
+CSGP.US,D,20100519,000000,4.364,4.418,4.323,4.327,1855500,0
+CSGP.US,D,20100520,000000,4.244,4.287,4.169,4.176,1504280,0
+CSGP.US,D,20100521,000000,4.126,4.244,4.104,4.158,2664630,0
+CSGP.US,D,20100524,000000,4.152,4.165,4.045,4.062,2254400,0
+CSGP.US,D,20100525,000000,3.971,4.055,3.91,3.991,4199220,0
+CSGP.US,D,20100526,000000,4.008,4.044,3.93,4.003,3140020,0
+CSGP.US,D,20100527,000000,4.087,4.111,4.028,4.109,1594830,0
+CSGP.US,D,20100528,000000,4.1,4.134,4.063,4.077,1091310,0
+CSGP.US,D,20100601,000000,4.056,4.125,4.027,4.042,1320790,0
+CSGP.US,D,20100602,000000,4.052,4.138,4.05,4.138,1068030,0
+CSGP.US,D,20100603,000000,4.121,4.216,4.095,4.194,1483760,0
+CSGP.US,D,20100604,000000,4.16,4.194,4.065,4.074,1871520,0
+CSGP.US,D,20100607,000000,4.084,4.084,3.944,3.95,849660,0
+CSGP.US,D,20100608,000000,3.955,3.955,3.88,3.928,1143930,0
+CSGP.US,D,20100609,000000,3.969,4.012,3.897,3.945,1234140,0
+CSGP.US,D,20100610,000000,3.999,4.041,3.978,4.041,597150,0
+CSGP.US,D,20100611,000000,3.997,4.067,3.997,4.064,624230,0
+CSGP.US,D,20100614,000000,4.105,4.141,4.044,4.047,792640,0
+CSGP.US,D,20100615,000000,4.087,4.125,4.049,4.108,748550,0
+CSGP.US,D,20100616,000000,4.078,4.138,4.068,4.1,685340,0
+CSGP.US,D,20100617,000000,4.097,4.142,4.081,4.106,649700,0
+CSGP.US,D,20100618,000000,4.12,4.137,4.076,4.1,1165690,0
+CSGP.US,D,20100621,000000,4.158,4.199,4.046,4.059,435150,0
+CSGP.US,D,20100622,000000,4.085,4.12,4.031,4.046,652040,0
+CSGP.US,D,20100623,000000,4.033,4.064,3.985,4.024,469260,0
+CSGP.US,D,20100624,000000,3.994,4.049,3.986,4.017,754580,0
+CSGP.US,D,20100625,000000,4.041,4.11,4.004,4.077,1048640,0
+CSGP.US,D,20100628,000000,4.09,4.13,4.041,4.094,514210,0
+CSGP.US,D,20100629,000000,4.025,4.025,3.897,3.925,878490,0
+CSGP.US,D,20100630,000000,3.929,3.965,3.877,3.88,718900,0
+CSGP.US,D,20100701,000000,3.88,3.891,3.755,3.873,1838890,0
+CSGP.US,D,20100702,000000,3.903,3.903,3.812,3.815,574780,0
+CSGP.US,D,20100706,000000,3.882,3.905,3.75,3.766,1070410,0
+CSGP.US,D,20100707,000000,3.791,3.846,3.751,3.844,912480,0
+CSGP.US,D,20100708,000000,3.862,3.912,3.86,3.91,662140,0
+CSGP.US,D,20100709,000000,3.911,3.938,3.854,3.919,574740,0
+CSGP.US,D,20100712,000000,3.907,3.945,3.86,3.873,643030,0
+CSGP.US,D,20100713,000000,3.925,4.023,3.894,4.013,637700,0
+CSGP.US,D,20100714,000000,3.989,4.054,3.969,4.043,646020,0
+CSGP.US,D,20100715,000000,4.043,4.05,3.979,4.021,594520,0
+CSGP.US,D,20100716,000000,3.981,4.062,3.925,3.933,1173190,0
+CSGP.US,D,20100719,000000,3.934,3.993,3.883,3.99,727960,0
+CSGP.US,D,20100720,000000,3.94,4.029,3.93,4.016,1155420,0
+CSGP.US,D,20100721,000000,4.045,4.063,3.969,3.973,910570,0
+CSGP.US,D,20100722,000000,4.04,4.26,3.941,4.242,2287540,0
+CSGP.US,D,20100723,000000,4.213,4.431,4.213,4.424,2373000,0
+CSGP.US,D,20100726,000000,4.434,4.523,4.412,4.519,997070,0
+CSGP.US,D,20100727,000000,4.537,4.544,4.501,4.52,982630,0
+CSGP.US,D,20100728,000000,4.532,4.55,4.453,4.459,779330,0
+CSGP.US,D,20100729,000000,4.483,4.495,4.316,4.351,1393810,0
+CSGP.US,D,20100730,000000,4.3,4.406,4.292,4.383,656660,0
+CSGP.US,D,20100802,000000,4.429,4.479,4.362,4.459,974260,0
+CSGP.US,D,20100803,000000,4.446,4.495,4.399,4.408,482540,0
+CSGP.US,D,20100804,000000,4.422,4.454,4.394,4.445,627280,0
+CSGP.US,D,20100805,000000,4.399,4.476,4.31,4.385,405880,0
+CSGP.US,D,20100806,000000,4.33,4.401,4.279,4.376,796860,0
+CSGP.US,D,20100809,000000,4.411,4.492,4.391,4.491,667390,0
+CSGP.US,D,20100810,000000,4.445,4.472,4.371,4.417,695120,0
+CSGP.US,D,20100811,000000,4.344,4.368,4.265,4.274,1156510,0
+CSGP.US,D,20100812,000000,4.247,4.288,4.191,4.263,807820,0
+CSGP.US,D,20100813,000000,4.236,4.262,4.189,4.221,681240,0
+CSGP.US,D,20100816,000000,4.187,4.253,4.182,4.228,1876690,0
+CSGP.US,D,20100817,000000,4.248,4.336,4.248,4.282,730360,0
+CSGP.US,D,20100818,000000,4.273,4.3,4.23,4.261,424800,0
+CSGP.US,D,20100819,000000,4.233,4.285,4.178,4.181,1386310,0
+CSGP.US,D,20100820,000000,4.174,4.205,4.154,4.176,1083330,0
+CSGP.US,D,20100823,000000,4.195,4.195,4.133,4.135,499060,0
+CSGP.US,D,20100824,000000,4.113,4.213,4.074,4.162,869860,0
+CSGP.US,D,20100825,000000,4.139,4.185,4.084,4.176,955820,0
+CSGP.US,D,20100826,000000,4.188,4.221,4.157,4.158,425870,0
+CSGP.US,D,20100827,000000,4.203,4.3,4.155,4.299,863150,0
+CSGP.US,D,20100830,000000,4.28,4.346,4.18,4.182,513360,0
+CSGP.US,D,20100831,000000,4.174,4.211,4.118,4.127,740540,0
+CSGP.US,D,20100901,000000,4.199,4.294,4.178,4.277,677760,0
+CSGP.US,D,20100902,000000,4.279,4.35,4.264,4.341,578930,0
+CSGP.US,D,20100903,000000,4.388,4.437,4.356,4.402,468100,0
+CSGP.US,D,20100907,000000,4.394,4.394,4.263,4.278,553190,0
+CSGP.US,D,20100908,000000,4.3,4.333,4.287,4.33,468130,0
+CSGP.US,D,20100909,000000,4.361,4.397,4.344,4.38,625860,0
+CSGP.US,D,20100910,000000,4.382,4.41,4.357,4.388,460230,0
+CSGP.US,D,20100913,000000,4.434,4.526,4.361,4.514,1161170,0
+CSGP.US,D,20100914,000000,4.5,4.544,4.471,4.511,903130,0
+CSGP.US,D,20100915,000000,4.498,4.54,4.48,4.519,904040,0
+CSGP.US,D,20100916,000000,4.512,4.53,4.438,4.523,542730,0
+CSGP.US,D,20100917,000000,4.52,4.579,4.472,4.563,1239530,0
+CSGP.US,D,20100920,000000,4.57,4.757,4.57,4.752,1053320,0
+CSGP.US,D,20100921,000000,4.753,4.786,4.73,4.742,822240,0
+CSGP.US,D,20100922,000000,4.716,4.751,4.617,4.694,468700,0
+CSGP.US,D,20100923,000000,4.647,4.687,4.608,4.633,1110470,0
+CSGP.US,D,20100924,000000,4.7,4.859,4.678,4.845,731830,0
+CSGP.US,D,20100927,000000,4.839,4.848,4.773,4.839,889760,0
+CSGP.US,D,20100928,000000,4.848,4.927,4.776,4.919,923410,0
+CSGP.US,D,20100929,000000,4.881,4.958,4.881,4.953,1365340,0
+CSGP.US,D,20100930,000000,4.945,4.981,4.815,4.871,1552180,0
+CSGP.US,D,20101001,000000,4.921,4.965,4.843,4.935,592630,0
+CSGP.US,D,20101004,000000,4.9,4.941,4.867,4.898,817710,0
+CSGP.US,D,20101005,000000,4.93,4.976,4.911,4.975,1836640,0
+CSGP.US,D,20101006,000000,4.947,4.972,4.895,4.921,1187770,0
+CSGP.US,D,20101007,000000,4.951,4.958,4.895,4.912,398280,0
+CSGP.US,D,20101008,000000,4.911,4.966,4.884,4.931,1213930,0
+CSGP.US,D,20101011,000000,4.928,4.939,4.881,4.906,563480,0
+CSGP.US,D,20101012,000000,4.883,4.906,4.84,4.886,637100,0
+CSGP.US,D,20101013,000000,4.908,5.045,4.9,5.028,1628390,0
+CSGP.US,D,20101014,000000,5.012,5.098,5.004,5.074,775760,0
+CSGP.US,D,20101015,000000,5.085,5.287,5.08,5.176,3467910,0
+CSGP.US,D,20101018,000000,5.185,5.228,5.109,5.18,1037310,0
+CSGP.US,D,20101019,000000,5.101,5.16,5.075,5.106,845730,0
+CSGP.US,D,20101020,000000,5.147,5.189,5.122,5.155,1378150,0
+CSGP.US,D,20101021,000000,5.197,5.197,4.934,5.065,3147940,0
+CSGP.US,D,20101022,000000,5.055,5.058,4.963,5.004,1751970,0
+CSGP.US,D,20101025,000000,5.034,5.065,5,5.041,699750,0
+CSGP.US,D,20101026,000000,5.024,5.048,5.009,5.025,1506120,0
+CSGP.US,D,20101027,000000,4.998,5.025,4.96,5.005,1264250,0
+CSGP.US,D,20101028,000000,5.055,5.096,4.984,4.996,757630,0
+CSGP.US,D,20101029,000000,4.97,5.089,4.963,4.966,1015690,0
+CSGP.US,D,20101101,000000,4.989,5.03,4.879,4.918,1091920,0
+CSGP.US,D,20101102,000000,4.95,5.037,4.926,5.037,1196710,0
+CSGP.US,D,20101103,000000,5.039,5.049,4.952,5.042,838810,0
+CSGP.US,D,20101104,000000,5.1,5.184,5.075,5.182,1170720,0
+CSGP.US,D,20101105,000000,5.195,5.3,5.195,5.291,1357630,0
+CSGP.US,D,20101108,000000,5.256,5.35,5.256,5.335,958310,0
+CSGP.US,D,20101109,000000,5.356,5.36,5.244,5.265,789940,0
+CSGP.US,D,20101110,000000,5.259,5.38,5.24,5.378,1023720,0
+CSGP.US,D,20101111,000000,5.1,5.296,5.1,5.21,3290760,0
+CSGP.US,D,20101112,000000,5.156,5.23,5.156,5.194,566910,0
+CSGP.US,D,20101115,000000,5.216,5.246,5.184,5.19,494300,0
+CSGP.US,D,20101116,000000,5.14,5.183,5.102,5.166,1129470,0
+CSGP.US,D,20101117,000000,5.179,5.182,5.109,5.129,1021590,0
+CSGP.US,D,20101118,000000,5.191,5.2,5.136,5.151,877150,0
+CSGP.US,D,20101119,000000,5.154,5.174,5.128,5.149,928290,0
+CSGP.US,D,20101122,000000,5.226,5.238,5.15,5.228,960670,0
+CSGP.US,D,20101123,000000,5.176,5.207,5.1,5.168,399380,0
+CSGP.US,D,20101124,000000,5.173,5.301,5.14,5.301,489980,0
+CSGP.US,D,20101126,000000,5.26,5.325,5.26,5.306,150860,0
+CSGP.US,D,20101129,000000,5.257,5.316,5.196,5.294,358600,0
+CSGP.US,D,20101130,000000,5.239,5.299,5.184,5.274,899250,0
+CSGP.US,D,20101201,000000,5.351,5.453,5.257,5.434,1073470,0
+CSGP.US,D,20101202,000000,5.434,5.502,5.429,5.451,793750,0
+CSGP.US,D,20101203,000000,5.427,5.463,5.425,5.458,730110,0
+CSGP.US,D,20101206,000000,5.44,5.562,5.416,5.537,837710,0
+CSGP.US,D,20101207,000000,5.587,5.736,5.567,5.667,1339050,0
+CSGP.US,D,20101208,000000,5.675,5.703,5.55,5.575,1214280,0
+CSGP.US,D,20101209,000000,5.633,5.633,5.494,5.543,1225630,0
+CSGP.US,D,20101210,000000,5.575,5.618,5.537,5.584,694620,0
+CSGP.US,D,20101213,000000,5.596,5.638,5.521,5.521,725990,0
+CSGP.US,D,20101214,000000,5.555,5.602,5.49,5.507,1454500,0
+CSGP.US,D,20101215,000000,5.487,5.523,5.457,5.48,1653100,0
+CSGP.US,D,20101216,000000,5.527,5.527,5.428,5.45,1756190,0
+CSGP.US,D,20101217,000000,5.461,5.51,5.445,5.486,2444860,0
+CSGP.US,D,20101220,000000,5.461,5.54,5.46,5.519,661440,0
+CSGP.US,D,20101221,000000,5.527,5.584,5.496,5.555,859160,0
+CSGP.US,D,20101222,000000,5.571,5.631,5.571,5.603,1581170,0
+CSGP.US,D,20101223,000000,5.643,5.646,5.536,5.545,478250,0
+CSGP.US,D,20101227,000000,5.53,5.61,5.5,5.6,644200,0
+CSGP.US,D,20101228,000000,5.6,5.706,5.555,5.697,1384300,0
+CSGP.US,D,20101229,000000,5.7,5.76,5.698,5.744,952540,0
+CSGP.US,D,20101230,000000,5.729,5.8,5.703,5.775,1030050,0
+CSGP.US,D,20101231,000000,5.766,5.784,5.732,5.756,1620410,0
+CSGP.US,D,20110103,000000,5.807,5.861,5.782,5.829,1679940,0
+CSGP.US,D,20110104,000000,5.869,5.872,5.75,5.858,2894980,0
+CSGP.US,D,20110105,000000,5.859,5.922,5.817,5.888,1195850,0
+CSGP.US,D,20110106,000000,5.881,5.92,5.835,5.883,927280,0
+CSGP.US,D,20110107,000000,5.901,5.929,5.789,5.866,794180,0
+CSGP.US,D,20110110,000000,5.829,5.936,5.802,5.918,905180,0
+CSGP.US,D,20110111,000000,5.936,5.985,5.919,5.925,521510,0
+CSGP.US,D,20110112,000000,5.981,5.981,5.862,5.882,716440,0
+CSGP.US,D,20110113,000000,5.834,5.895,5.795,5.83,645630,0
+CSGP.US,D,20110114,000000,5.836,5.997,5.813,5.974,1029080,0
+CSGP.US,D,20110118,000000,5.96,6.007,5.921,6.002,810000,0
+CSGP.US,D,20110119,000000,6.01,6.01,5.822,5.826,1008670,0
+CSGP.US,D,20110120,000000,5.789,5.798,5.718,5.733,1050160,0
+CSGP.US,D,20110121,000000,5.749,5.809,5.666,5.676,472210,0
+CSGP.US,D,20110124,000000,5.713,5.745,5.634,5.719,1134790,0
+CSGP.US,D,20110125,000000,5.685,5.75,5.643,5.736,916120,0
+CSGP.US,D,20110126,000000,5.757,5.896,5.752,5.825,681530,0
+CSGP.US,D,20110127,000000,5.817,5.817,5.746,5.784,335800,0
+CSGP.US,D,20110128,000000,5.787,5.787,5.629,5.63,836650,0
+CSGP.US,D,20110131,000000,5.64,5.66,5.551,5.628,941790,0
+CSGP.US,D,20110201,000000,5.65,5.822,5.607,5.806,687730,0
+CSGP.US,D,20110202,000000,5.787,5.885,5.78,5.812,428760,0
+CSGP.US,D,20110203,000000,5.723,5.878,5.714,5.831,661760,0
+CSGP.US,D,20110204,000000,5.817,5.839,5.756,5.794,271210,0
+CSGP.US,D,20110207,000000,5.79,5.888,5.79,5.84,608380,0
+CSGP.US,D,20110208,000000,5.822,5.874,5.779,5.867,702800,0
+CSGP.US,D,20110209,000000,5.853,5.886,5.75,5.758,1043170,0
+CSGP.US,D,20110210,000000,5.73,5.818,5.73,5.803,980250,0
+CSGP.US,D,20110211,000000,5.788,5.906,5.788,5.906,584150,0
+CSGP.US,D,20110214,000000,5.899,5.978,5.886,5.922,539130,0
+CSGP.US,D,20110215,000000,5.922,5.96,5.9,5.916,433080,0
+CSGP.US,D,20110216,000000,5.954,6.134,5.9,6.101,983340,0
+CSGP.US,D,20110218,000000,6.133,6.141,6.054,6.106,1231150,0
+CSGP.US,D,20110222,000000,6,6.096,5.966,5.983,965310,0
+CSGP.US,D,20110223,000000,5.932,5.984,5.848,5.858,912440,0
+CSGP.US,D,20110224,000000,5.7,5.727,5.457,5.651,5759310,0
+CSGP.US,D,20110225,000000,5.629,5.733,5.629,5.723,1919140,0
+CSGP.US,D,20110228,000000,5.773,5.776,5.63,5.667,1546690,0
+CSGP.US,D,20110301,000000,5.701,5.75,5.55,5.586,1621430,0
+CSGP.US,D,20110302,000000,5.683,5.683,5.569,5.631,1293580,0
+CSGP.US,D,20110303,000000,5.795,5.798,5.644,5.763,856770,0
+CSGP.US,D,20110304,000000,5.777,5.782,5.658,5.716,600350,0
+CSGP.US,D,20110307,000000,5.731,5.744,5.59,5.672,980350,0
+CSGP.US,D,20110308,000000,5.678,5.79,5.594,5.725,1444290,0
+CSGP.US,D,20110309,000000,5.72,5.788,5.688,5.719,1221640,0
+CSGP.US,D,20110310,000000,5.643,5.643,5.563,5.585,975600,0
+CSGP.US,D,20110311,000000,5.574,5.649,5.542,5.621,649450,0
+CSGP.US,D,20110314,000000,5.646,5.652,5.562,5.621,816910,0
+CSGP.US,D,20110315,000000,5.55,5.73,5.541,5.669,1195910,0
+CSGP.US,D,20110316,000000,5.65,5.791,5.565,5.596,1023780,0
+CSGP.US,D,20110317,000000,5.692,5.692,5.553,5.558,452060,0
+CSGP.US,D,20110318,000000,5.602,5.768,5.6,5.748,1720910,0
+CSGP.US,D,20110321,000000,5.801,5.984,5.787,5.938,812100,0
+CSGP.US,D,20110322,000000,5.977,5.977,5.884,5.914,766500,0
+CSGP.US,D,20110323,000000,5.908,5.924,5.849,5.913,835890,0
+CSGP.US,D,20110324,000000,5.915,6,5.864,5.898,670740,0
+CSGP.US,D,20110325,000000,5.861,6.072,5.861,6.035,988530,0
+CSGP.US,D,20110328,000000,6.04,6.1,5.97,6.011,975870,0
+CSGP.US,D,20110329,000000,6.006,6.231,5.991,6.183,1166850,0
+CSGP.US,D,20110330,000000,6.174,6.291,6.141,6.289,1329440,0
+CSGP.US,D,20110331,000000,6.269,6.325,6.247,6.268,1264930,0
+CSGP.US,D,20110401,000000,6.32,6.346,6.282,6.301,885760,0
+CSGP.US,D,20110404,000000,6.305,6.406,6.305,6.338,692850,0
+CSGP.US,D,20110405,000000,6.339,6.339,6.246,6.263,809610,0
+CSGP.US,D,20110406,000000,6.305,6.394,6.235,6.293,366700,0
+CSGP.US,D,20110407,000000,6.307,6.347,6.22,6.237,413890,0
+CSGP.US,D,20110408,000000,6.287,6.287,6.091,6.119,648860,0
+CSGP.US,D,20110411,000000,6.126,6.142,6.093,6.107,488000,0
+CSGP.US,D,20110412,000000,6.086,6.091,6.023,6.057,649260,0
+CSGP.US,D,20110413,000000,6.103,6.119,5.997,6.025,387310,0
+CSGP.US,D,20110414,000000,6.007,6.083,5.961,6.069,1363880,0
+CSGP.US,D,20110415,000000,6.087,6.172,6.026,6.16,639500,0
+CSGP.US,D,20110418,000000,6.051,6.077,6.014,6.034,401490,0
+CSGP.US,D,20110419,000000,6.061,6.077,5.958,5.996,595010,0
+CSGP.US,D,20110420,000000,6.071,6.128,6.058,6.1,705500,0
+CSGP.US,D,20110421,000000,6.153,6.157,6.043,6.083,845360,0
+CSGP.US,D,20110425,000000,6.048,6.076,5.929,6,796550,0
+CSGP.US,D,20110426,000000,6.025,6.07,5.957,6.025,1152560,0
+CSGP.US,D,20110427,000000,6.02,6.145,5.963,6.138,989860,0
+CSGP.US,D,20110428,000000,6.009,6.609,5.963,6.505,14270510,0
+CSGP.US,D,20110429,000000,6.505,6.82,6.35,6.801,3647300,0
+CSGP.US,D,20110502,000000,6.807,6.918,6.772,6.79,3444180,0
+CSGP.US,D,20110503,000000,6.735,6.826,6.68,6.795,1932450,0
+CSGP.US,D,20110504,000000,6.826,6.907,6.788,6.84,1649640,0
+CSGP.US,D,20110505,000000,6.825,6.894,6.698,6.83,1670100,0
+CSGP.US,D,20110506,000000,6.85,6.909,6.805,6.867,1865090,0
+CSGP.US,D,20110509,000000,6.863,6.956,6.808,6.948,970720,0
+CSGP.US,D,20110510,000000,6.938,7.125,6.938,7.075,2011160,0
+CSGP.US,D,20110511,000000,7.064,7.076,6.958,7.07,1717980,0
+CSGP.US,D,20110512,000000,7.02,7.285,6.973,7.284,2242920,0
+CSGP.US,D,20110513,000000,7.343,7.343,7.128,7.175,1267570,0
+CSGP.US,D,20110516,000000,7.119,7.135,6.998,7,1677030,0
+CSGP.US,D,20110517,000000,6.96,6.996,6.856,6.887,1997800,0
+CSGP.US,D,20110518,000000,6.9,6.913,6.827,6.858,1359710,0
+CSGP.US,D,20110519,000000,6.874,6.924,6.815,6.852,1072380,0
+CSGP.US,D,20110520,000000,6.811,6.858,6.754,6.773,1593100,0
+CSGP.US,D,20110523,000000,6.647,6.647,6.45,6.46,2356420,0
+CSGP.US,D,20110524,000000,6.485,6.496,6.349,6.362,2096530,0
+CSGP.US,D,20110525,000000,6.303,6.338,6.081,6.153,6078920,0
+CSGP.US,D,20110526,000000,5.985,6.286,5.971,6.275,20190600,0
+CSGP.US,D,20110527,000000,6.22,6.41,6.22,6.316,5182180,0
+CSGP.US,D,20110531,000000,6.359,6.425,6.164,6.31,3046370,0
+CSGP.US,D,20110601,000000,6.3,6.304,6.102,6.102,1800670,0
+CSGP.US,D,20110602,000000,6.148,6.157,6,6.023,1829960,0
+CSGP.US,D,20110603,000000,5.931,5.955,5.835,5.93,1269970,0
+CSGP.US,D,20110606,000000,5.937,6.015,5.857,5.866,1797150,0
+CSGP.US,D,20110607,000000,5.935,5.972,5.832,5.859,1295910,0
+CSGP.US,D,20110608,000000,5.832,5.899,5.783,5.85,1877620,0
+CSGP.US,D,20110609,000000,5.879,5.93,5.817,5.914,1434430,0
+CSGP.US,D,20110610,000000,5.869,5.932,5.71,5.733,1306080,0
+CSGP.US,D,20110613,000000,5.778,5.858,5.692,5.712,1142990,0
+CSGP.US,D,20110614,000000,5.783,5.89,5.783,5.868,913890,0
+CSGP.US,D,20110615,000000,5.825,5.842,5.71,5.722,924190,0
+CSGP.US,D,20110616,000000,5.73,5.85,5.636,5.818,1642820,0
+CSGP.US,D,20110617,000000,5.853,5.853,5.712,5.786,2099360,0
+CSGP.US,D,20110620,000000,5.75,5.809,5.714,5.748,1275740,0
+CSGP.US,D,20110621,000000,5.783,5.84,5.765,5.8,1370660,0
+CSGP.US,D,20110622,000000,5.765,5.816,5.737,5.74,685250,0
+CSGP.US,D,20110623,000000,5.688,5.752,5.58,5.716,1254650,0
+CSGP.US,D,20110624,000000,5.71,5.753,5.561,5.586,5587070,0
+CSGP.US,D,20110627,000000,5.589,5.744,5.526,5.706,3329400,0
+CSGP.US,D,20110628,000000,5.717,5.8,5.684,5.775,1356140,0
+CSGP.US,D,20110629,000000,5.798,5.827,5.725,5.809,1887570,0
+CSGP.US,D,20110630,000000,5.819,6.03,5.71,5.928,2550910,0
+CSGP.US,D,20110701,000000,5.938,5.938,5.824,5.925,1798390,0
+CSGP.US,D,20110705,000000,5.935,5.992,5.915,5.95,715420,0
+CSGP.US,D,20110706,000000,5.952,5.985,5.799,5.92,1670880,0
+CSGP.US,D,20110707,000000,5.979,5.979,5.915,5.924,1605610,0
+CSGP.US,D,20110708,000000,5.847,5.892,5.821,5.883,806070,0
+CSGP.US,D,20110711,000000,5.858,5.865,5.744,5.782,1531610,0
+CSGP.US,D,20110712,000000,5.761,5.845,5.744,5.818,1620390,0
+CSGP.US,D,20110713,000000,5.844,5.874,5.812,5.858,1262950,0
+CSGP.US,D,20110714,000000,5.831,5.858,5.697,5.705,1663820,0
+CSGP.US,D,20110715,000000,5.715,5.767,5.612,5.665,850350,0
+CSGP.US,D,20110718,000000,5.649,5.649,5.519,5.56,620540,0
+CSGP.US,D,20110719,000000,5.592,5.731,5.555,5.721,761790,0
+CSGP.US,D,20110720,000000,5.737,5.744,5.621,5.692,731420,0
+CSGP.US,D,20110721,000000,5.731,5.816,5.667,5.789,836950,0
+CSGP.US,D,20110722,000000,5.781,5.836,5.742,5.811,541120,0
+CSGP.US,D,20110725,000000,5.755,5.812,5.746,5.777,640740,0
+CSGP.US,D,20110726,000000,5.788,5.822,5.714,5.802,1204530,0
+CSGP.US,D,20110727,000000,5.788,5.856,5.66,5.7,1995670,0
+CSGP.US,D,20110728,000000,5.74,5.948,5.74,5.866,3311260,0
+CSGP.US,D,20110729,000000,5.818,5.945,5.81,5.876,1715180,0
+CSGP.US,D,20110801,000000,5.978,6.039,5.85,5.904,2844400,0
+CSGP.US,D,20110802,000000,5.878,5.941,5.719,5.723,1703850,0
+CSGP.US,D,20110803,000000,5.751,5.803,5.613,5.734,1095320,0
+CSGP.US,D,20110804,000000,5.643,5.678,5.559,5.563,2511620,0
+CSGP.US,D,20110805,000000,5.628,5.739,5.464,5.596,4377690,0
+CSGP.US,D,20110808,000000,5.38,5.584,5.186,5.186,4018230,0
+CSGP.US,D,20110809,000000,5.302,5.43,4.859,5.028,6046080,0
+CSGP.US,D,20110810,000000,4.924,4.926,4.689,4.695,4055880,0
+CSGP.US,D,20110811,000000,4.719,4.867,4.7,4.821,5525030,0
+CSGP.US,D,20110812,000000,4.861,4.951,4.745,4.931,1261930,0
+CSGP.US,D,20110815,000000,4.987,5.132,4.948,5.132,1490440,0
+CSGP.US,D,20110816,000000,5.087,5.209,5.027,5.158,2125090,0
+CSGP.US,D,20110817,000000,5.189,5.195,5.09,5.126,1047410,0
+CSGP.US,D,20110818,000000,4.973,4.973,4.702,4.742,2579720,0
+CSGP.US,D,20110819,000000,4.671,4.867,4.668,4.765,1858120,0
+CSGP.US,D,20110822,000000,4.72,4.943,4.641,4.67,1458550,0
+CSGP.US,D,20110823,000000,4.668,4.895,4.668,4.89,1965920,0
+CSGP.US,D,20110824,000000,4.787,4.977,4.781,4.921,1026800,0
+CSGP.US,D,20110825,000000,4.882,4.962,4.723,4.741,1202200,0
+CSGP.US,D,20110826,000000,4.702,4.849,4.698,4.83,1072650,0
+CSGP.US,D,20110829,000000,4.9,5.04,4.806,5.009,1777610,0
+CSGP.US,D,20110830,000000,4.968,5.05,4.836,5.013,1722210,0
+CSGP.US,D,20110831,000000,5.054,5.123,4.949,5.118,1934660,0
+CSGP.US,D,20110901,000000,5.026,5.207,5.026,5.061,1802590,0
+CSGP.US,D,20110902,000000,4.871,4.984,4.831,4.836,1374440,0
+CSGP.US,D,20110906,000000,4.791,4.886,4.732,4.873,2200450,0
+CSGP.US,D,20110907,000000,4.898,5.161,4.864,5.144,1473780,0
+CSGP.US,D,20110908,000000,5.105,5.174,5.022,5.074,1131210,0
+CSGP.US,D,20110909,000000,5.021,5.033,4.805,4.919,1902030,0
+CSGP.US,D,20110912,000000,4.833,5.005,4.833,4.999,1340550,0
+CSGP.US,D,20110913,000000,5.008,5.134,5.001,5.098,1380340,0
+CSGP.US,D,20110914,000000,5.134,5.281,5.004,5.21,1572160,0
+CSGP.US,D,20110915,000000,5.31,5.376,5.226,5.356,1404960,0
+CSGP.US,D,20110916,000000,5.403,5.45,5.342,5.418,2016460,0
+CSGP.US,D,20110919,000000,5.323,5.413,5.286,5.404,1249370,0
+CSGP.US,D,20110920,000000,5.398,5.582,5.381,5.406,1280890,0
+CSGP.US,D,20110921,000000,5.396,5.458,5.187,5.198,2373860,0
+CSGP.US,D,20110922,000000,5.039,5.159,4.937,5.054,1657310,0
+CSGP.US,D,20110923,000000,5.051,5.114,4.972,5.096,1642240,0
+CSGP.US,D,20110926,000000,5.137,5.154,4.956,5.153,794650,0
+CSGP.US,D,20110927,000000,5.268,5.508,5.242,5.401,1345760,0
+CSGP.US,D,20110928,000000,5.39,5.399,5.139,5.14,1061130,0
+CSGP.US,D,20110929,000000,5.349,5.349,5.047,5.22,772350,0
+CSGP.US,D,20110930,000000,5.12,5.261,5.12,5.197,1562360,0
+CSGP.US,D,20111003,000000,5.187,5.245,4.921,4.922,2071330,0
+CSGP.US,D,20111004,000000,4.888,5.222,4.871,5.218,1716120,0
+CSGP.US,D,20111005,000000,5.22,5.362,5.155,5.218,1321340,0
+CSGP.US,D,20111006,000000,5.233,5.237,5.146,5.204,1750120,0
+CSGP.US,D,20111007,000000,5.229,5.305,5.068,5.142,534570,0
+CSGP.US,D,20111010,000000,5.227,5.284,5.174,5.256,1278440,0
+CSGP.US,D,20111011,000000,5.12,5.366,5.12,5.329,1031100,0
+CSGP.US,D,20111012,000000,5.351,5.473,5.326,5.432,873260,0
+CSGP.US,D,20111013,000000,5.405,5.482,5.33,5.439,456760,0
+CSGP.US,D,20111014,000000,5.491,5.589,5.429,5.567,641410,0
+CSGP.US,D,20111017,000000,5.502,5.523,5.349,5.376,1070980,0
+CSGP.US,D,20111018,000000,5.398,5.62,5.339,5.59,1177670,0
+CSGP.US,D,20111019,000000,5.583,5.654,5.435,5.471,647240,0
+CSGP.US,D,20111020,000000,5.485,5.485,5.305,5.461,661610,0
+CSGP.US,D,20111021,000000,5.529,5.612,5.498,5.599,695800,0
+CSGP.US,D,20111024,000000,5.615,5.8,5.602,5.785,734910,0
+CSGP.US,D,20111025,000000,5.734,5.763,5.616,5.629,970440,0
+CSGP.US,D,20111026,000000,5.755,5.843,5.556,5.803,1439740,0
+CSGP.US,D,20111027,000000,6.027,6.43,5.848,6.389,2576600,0
+CSGP.US,D,20111028,000000,6.392,6.441,6.214,6.242,1253270,0
+CSGP.US,D,20111031,000000,6.155,6.26,6.09,6.153,1204000,0
+CSGP.US,D,20111101,000000,5.901,6.126,5.83,5.954,2510470,0
+CSGP.US,D,20111102,000000,6.031,6.222,6.018,6.198,1020860,0
+CSGP.US,D,20111103,000000,6.263,6.409,6.123,6.395,967880,0
+CSGP.US,D,20111104,000000,6.301,6.391,6.182,6.354,936300,0
+CSGP.US,D,20111107,000000,6.359,6.425,6.263,6.4,805720,0
+CSGP.US,D,20111108,000000,6.436,6.485,6.28,6.456,968980,0
+CSGP.US,D,20111109,000000,6.301,6.333,6.145,6.154,1173370,0
+CSGP.US,D,20111110,000000,6.259,6.273,6.096,6.148,862970,0
+CSGP.US,D,20111111,000000,6.223,6.34,6.192,6.233,1718230,0
+CSGP.US,D,20111114,000000,6.216,6.342,6.172,6.3,787140,0
+CSGP.US,D,20111115,000000,6.335,6.449,6.217,6.423,1203240,0
+CSGP.US,D,20111116,000000,6.343,6.458,6.267,6.296,917740,0
+CSGP.US,D,20111117,000000,6.281,6.355,6.222,6.271,635020,0
+CSGP.US,D,20111118,000000,6.236,6.315,6.186,6.268,719260,0
+CSGP.US,D,20111121,000000,6.155,6.192,5.999,6.003,1254620,0
+CSGP.US,D,20111122,000000,6.007,6.061,5.922,5.932,985690,0
+CSGP.US,D,20111123,000000,5.857,5.916,5.752,5.859,1209920,0
+CSGP.US,D,20111125,000000,5.841,5.916,5.808,5.809,561770,0
+CSGP.US,D,20111128,000000,6.008,6.347,5.856,6.347,1669310,0
+CSGP.US,D,20111129,000000,6.348,6.438,6.307,6.362,849830,0
+CSGP.US,D,20111130,000000,6.603,6.664,6.551,6.654,2009900,0
+CSGP.US,D,20111201,000000,6.617,6.8,6.585,6.658,941500,0
+CSGP.US,D,20111202,000000,6.703,6.784,6.634,6.657,426800,0
+CSGP.US,D,20111205,000000,6.753,6.791,6.657,6.708,751910,0
+CSGP.US,D,20111206,000000,6.689,6.73,6.572,6.649,1162780,0
+CSGP.US,D,20111207,000000,6.589,6.619,6.512,6.602,1202590,0
+CSGP.US,D,20111208,000000,6.554,6.687,6.433,6.447,941400,0
+CSGP.US,D,20111209,000000,6.521,6.727,6.446,6.686,1384560,0
+CSGP.US,D,20111212,000000,6.585,6.644,6.476,6.519,1346490,0
+CSGP.US,D,20111213,000000,6.564,6.637,6.42,6.472,1148600,0
+CSGP.US,D,20111214,000000,6.397,6.459,6.25,6.258,1083310,0
+CSGP.US,D,20111215,000000,6.325,6.388,6.325,6.383,1207930,0
+CSGP.US,D,20111216,000000,6.45,6.512,6.395,6.467,2176400,0
+CSGP.US,D,20111219,000000,6.522,6.552,6.384,6.535,1062800,0
+CSGP.US,D,20111220,000000,6.579,6.862,6.552,6.839,1492460,0
+CSGP.US,D,20111221,000000,6.849,6.849,6.526,6.651,2194400,0
+CSGP.US,D,20111222,000000,6.846,6.846,6.578,6.652,1628280,0
+CSGP.US,D,20111223,000000,6.654,6.775,6.643,6.704,580940,0
+CSGP.US,D,20111227,000000,6.651,6.712,6.636,6.675,769410,0
+CSGP.US,D,20111228,000000,6.612,6.662,6.551,6.575,878220,0
+CSGP.US,D,20111229,000000,6.599,6.753,6.588,6.689,756660,0
+CSGP.US,D,20111230,000000,6.685,6.731,6.636,6.673,1301380,0
+CSGP.US,D,20120103,000000,6.824,6.832,6.543,6.588,1634760,0
+CSGP.US,D,20120104,000000,6.579,6.602,6.359,6.39,3499720,0
+CSGP.US,D,20120105,000000,6.4,6.454,6.245,6.315,2592360,0
+CSGP.US,D,20120106,000000,6.33,6.33,6.211,6.238,2263310,0
+CSGP.US,D,20120109,000000,6.278,6.278,6.117,6.137,2535530,0
+CSGP.US,D,20120110,000000,6.219,6.243,6.191,6.2,1053230,0
+CSGP.US,D,20120111,000000,6.167,6.209,6.146,6.189,707820,0
+CSGP.US,D,20120112,000000,6.206,6.231,6.13,6.198,2025680,0
+CSGP.US,D,20120113,000000,6.145,6.228,6.112,6.157,684060,0
+CSGP.US,D,20120117,000000,6.158,6.291,6.086,6.135,1983940,0
+CSGP.US,D,20120118,000000,6.07,6.245,6.07,6.218,1039000,0
+CSGP.US,D,20120119,000000,6.221,6.312,6.149,6.155,1544240,0
+CSGP.US,D,20120120,000000,6.109,6.139,6.045,6.06,3445730,0
+CSGP.US,D,20120123,000000,6.052,6.084,5.993,6.03,1447460,0
+CSGP.US,D,20120124,000000,6.017,6.034,5.992,6.013,1637240,0
+CSGP.US,D,20120125,000000,6.022,6.028,5.936,5.999,2765120,0
+CSGP.US,D,20120126,000000,6.005,6.048,5.965,6.02,1580120,0
+CSGP.US,D,20120127,000000,5.991,6.07,5.952,6.034,1115550,0
+CSGP.US,D,20120130,000000,6.01,6.05,5.978,6.004,539400,0
+CSGP.US,D,20120131,000000,6.022,6.039,5.666,5.667,4280490,0
+CSGP.US,D,20120201,000000,5.749,5.765,5.613,5.687,3878660,0
+CSGP.US,D,20120202,000000,5.7,5.769,5.637,5.707,1062210,0
+CSGP.US,D,20120203,000000,5.799,5.957,5.797,5.922,1001360,0
+CSGP.US,D,20120206,000000,5.862,5.896,5.789,5.795,1903660,0
+CSGP.US,D,20120207,000000,5.825,5.862,5.773,5.817,1608730,0
+CSGP.US,D,20120208,000000,5.816,5.816,5.736,5.777,1038470,0
+CSGP.US,D,20120209,000000,5.795,5.829,5.723,5.805,746840,0
+CSGP.US,D,20120210,000000,5.768,5.798,5.741,5.768,1397040,0
+CSGP.US,D,20120213,000000,5.727,5.876,5.727,5.875,1188520,0
+CSGP.US,D,20120214,000000,5.836,5.88,5.788,5.88,1133020,0
+CSGP.US,D,20120215,000000,5.895,5.895,5.801,5.849,1068900,0
+CSGP.US,D,20120216,000000,5.846,6.039,5.788,6.037,1214920,0
+CSGP.US,D,20120217,000000,6.037,6.05,5.931,5.945,1068700,0
+CSGP.US,D,20120221,000000,5.937,5.985,5.854,5.895,1042930,0
+CSGP.US,D,20120222,000000,5.857,5.928,5.649,5.82,810100,0
+CSGP.US,D,20120223,000000,6.04,6.1,5.99,6.037,2383590,0
+CSGP.US,D,20120224,000000,6.032,6.097,5.972,6.074,1945270,0
+CSGP.US,D,20120227,000000,6.013,6.065,5.923,6.05,1321840,0
+CSGP.US,D,20120228,000000,6.052,6.084,6.002,6.076,2103100,0
+CSGP.US,D,20120229,000000,6.105,6.146,5.998,5.998,1651500,0
+CSGP.US,D,20120301,000000,6.005,6.088,5.974,6.085,2954920,0
+CSGP.US,D,20120302,000000,6.069,6.069,5.826,5.892,2382470,0
+CSGP.US,D,20120305,000000,5.852,5.937,5.831,5.892,1236720,0
+CSGP.US,D,20120306,000000,5.801,5.909,5.789,5.892,2272720,0
+CSGP.US,D,20120307,000000,5.848,6.136,5.848,6.018,2571880,0
+CSGP.US,D,20120308,000000,6.036,6.175,5.996,6.141,1070010,0
+CSGP.US,D,20120309,000000,6.121,6.32,6.121,6.252,1002020,0
+CSGP.US,D,20120312,000000,6.298,6.323,6.245,6.312,1023490,0
+CSGP.US,D,20120313,000000,6.36,6.535,6.36,6.535,2065190,0
+CSGP.US,D,20120314,000000,6.503,6.564,6.47,6.55,2397950,0
+CSGP.US,D,20120315,000000,6.545,6.673,6.503,6.667,1344730,0
+CSGP.US,D,20120316,000000,6.683,6.74,6.537,6.707,3293810,0
+CSGP.US,D,20120319,000000,6.675,6.781,6.64,6.73,1268860,0
+CSGP.US,D,20120320,000000,6.445,6.696,6.445,6.66,1763270,0
+CSGP.US,D,20120321,000000,6.69,6.736,6.646,6.727,662910,0
+CSGP.US,D,20120322,000000,6.65,6.74,6.65,6.727,1354790,0
+CSGP.US,D,20120323,000000,6.747,6.843,6.698,6.836,1137110,0
+CSGP.US,D,20120326,000000,6.773,6.963,6.773,6.954,1814970,0
+CSGP.US,D,20120327,000000,6.938,6.974,6.9,6.908,931420,0
+CSGP.US,D,20120328,000000,6.905,7.012,6.865,6.979,3904940,0
+CSGP.US,D,20120329,000000,6.916,7.015,6.862,6.986,2100250,0
+CSGP.US,D,20120330,000000,7.057,7.057,6.889,6.904,1190750,0
+CSGP.US,D,20120402,000000,6.9,6.968,6.838,6.954,1865610,0
+CSGP.US,D,20120403,000000,7.094,7.094,6.847,6.886,1096260,0
+CSGP.US,D,20120404,000000,6.803,6.971,6.799,6.948,2553860,0
+CSGP.US,D,20120405,000000,6.894,6.941,6.865,6.904,911030,0
+CSGP.US,D,20120409,000000,6.764,6.891,6.732,6.849,1398090,0
+CSGP.US,D,20120410,000000,6.835,6.888,6.714,6.726,2575250,0
+CSGP.US,D,20120411,000000,6.794,6.833,6.703,6.785,1441600,0
+CSGP.US,D,20120412,000000,6.781,6.908,6.781,6.816,1867470,0
+CSGP.US,D,20120413,000000,6.8,6.833,6.739,6.77,1001260,0
+CSGP.US,D,20120416,000000,6.77,6.837,6.72,6.789,2132500,0
+CSGP.US,D,20120417,000000,6.846,6.937,6.8,6.879,1267190,0
+CSGP.US,D,20120418,000000,6.956,7.324,6.921,7.212,6159860,0
+CSGP.US,D,20120419,000000,7.206,7.214,7.062,7.076,2766300,0
+CSGP.US,D,20120420,000000,7.097,7.182,7.063,7.1,2984110,0
+CSGP.US,D,20120423,000000,6.988,7.103,6.928,7.06,1094360,0
+CSGP.US,D,20120424,000000,7.047,7.13,6.96,7.008,1460510,0
+CSGP.US,D,20120425,000000,7.098,7.208,7.076,7.18,2603400,0
+CSGP.US,D,20120426,000000,7.194,7.341,7.153,7.281,3925670,0
+CSGP.US,D,20120427,000000,7.041,7.342,7.041,7.317,2244780,0
+CSGP.US,D,20120430,000000,7.365,7.365,7.273,7.289,1911550,0
+CSGP.US,D,20120501,000000,7.287,7.301,7.219,7.272,4122850,0
+CSGP.US,D,20120502,000000,7.196,7.246,7.133,7.15,1606070,0
+CSGP.US,D,20120503,000000,7.165,7.198,6.978,7.051,2862470,0
+CSGP.US,D,20120504,000000,7.02,7.098,6.996,7.051,7605510,0
+CSGP.US,D,20120507,000000,7.047,7.06,6.91,7.05,3500870,0
+CSGP.US,D,20120508,000000,6.884,6.953,6.814,6.931,1971800,0
+CSGP.US,D,20120509,000000,6.838,6.95,6.829,6.842,1537170,0
+CSGP.US,D,20120510,000000,6.892,7.006,6.857,7.005,2211400,0
+CSGP.US,D,20120511,000000,6.942,7.065,6.942,7.005,1235850,0
+CSGP.US,D,20120514,000000,6.962,7.023,6.887,6.981,1290430,0
+CSGP.US,D,20120515,000000,6.96,7.065,6.881,7.046,1897550,0
+CSGP.US,D,20120516,000000,7.06,7.103,7.051,7.075,1546440,0
+CSGP.US,D,20120517,000000,7.063,7.089,6.945,7.008,2236540,0
+CSGP.US,D,20120518,000000,6.991,7.048,6.888,6.917,1733790,0
+CSGP.US,D,20120521,000000,6.944,7.086,6.844,7.078,1003410,0
+CSGP.US,D,20120522,000000,7.081,7.152,7.035,7.129,1834790,0
+CSGP.US,D,20120523,000000,7.042,7.241,6.965,7.206,1527690,0
+CSGP.US,D,20120524,000000,7.173,7.319,7.163,7.296,1652760,0
+CSGP.US,D,20120525,000000,7.269,7.307,7.235,7.267,1267440,0
+CSGP.US,D,20120529,000000,7.323,7.385,7.243,7.368,1091470,0
+CSGP.US,D,20120530,000000,7.323,7.416,7.3,7.373,2808600,0
+CSGP.US,D,20120531,000000,7.374,7.424,7.285,7.389,1919150,0
+CSGP.US,D,20120601,000000,7.264,7.289,7.16,7.203,2101880,0
+CSGP.US,D,20120604,000000,7.246,7.317,7.165,7.224,1821350,0
+CSGP.US,D,20120605,000000,7.214,7.374,7.201,7.345,1127650,0
+CSGP.US,D,20120606,000000,7.369,7.672,7.369,7.619,1667310,0
+CSGP.US,D,20120607,000000,7.739,7.812,7.601,7.618,1952470,0
+CSGP.US,D,20120608,000000,7.609,7.77,7.585,7.725,1762980,0
+CSGP.US,D,20120611,000000,7.838,7.838,7.734,7.754,2268810,0
+CSGP.US,D,20120612,000000,7.805,7.841,7.741,7.815,1879080,0
+CSGP.US,D,20120613,000000,7.823,7.823,7.68,7.693,2548340,0
+CSGP.US,D,20120614,000000,7.71,7.805,7.673,7.794,1229200,0
+CSGP.US,D,20120615,000000,7.755,7.933,7.755,7.837,1873900,0
+CSGP.US,D,20120618,000000,7.801,7.925,7.775,7.906,1626020,0
+CSGP.US,D,20120619,000000,7.942,7.997,7.886,7.974,2650320,0
+CSGP.US,D,20120620,000000,7.953,7.953,7.703,7.777,1714730,0
+CSGP.US,D,20120621,000000,7.786,7.816,7.66,7.716,2802060,0
+CSGP.US,D,20120622,000000,7.736,7.763,7.702,7.75,2370850,0
+CSGP.US,D,20120625,000000,7.7,7.737,7.615,7.716,1307210,0
+CSGP.US,D,20120626,000000,7.729,7.93,7.705,7.896,1486440,0
+CSGP.US,D,20120627,000000,7.9,8.03,7.9,7.999,1159760,0
+CSGP.US,D,20120628,000000,7.919,7.967,7.918,7.95,2913540,0
+CSGP.US,D,20120629,000000,8.052,8.313,8.052,8.12,3106560,0
+CSGP.US,D,20120702,000000,8.139,8.374,7.974,8.371,2591740,0
+CSGP.US,D,20120703,000000,8.354,8.552,8.311,8.54,1009960,0
+CSGP.US,D,20120705,000000,8.54,8.552,8.425,8.463,832060,0
+CSGP.US,D,20120706,000000,8.263,8.263,7.997,8.088,1688350,0
+CSGP.US,D,20120709,000000,8.06,8.214,8.007,8.117,1326090,0
+CSGP.US,D,20120710,000000,8.169,8.169,8.035,8.059,1658710,0
+CSGP.US,D,20120711,000000,8.069,8.106,7.942,8.008,1350270,0
+CSGP.US,D,20120712,000000,7.951,7.984,7.868,7.9,1442740,0
+CSGP.US,D,20120713,000000,7.9,8.012,7.829,7.976,1053320,0
+CSGP.US,D,20120716,000000,7.947,8.02,7.917,7.95,811000,0
+CSGP.US,D,20120717,000000,8.023,8.031,7.905,8.01,1250640,0
+CSGP.US,D,20120718,000000,8.006,8.064,7.961,8.009,718570,0
+CSGP.US,D,20120719,000000,8.008,8.027,7.924,7.93,560740,0
+CSGP.US,D,20120720,000000,7.844,7.926,7.8,7.862,1237330,0
+CSGP.US,D,20120723,000000,7.727,7.826,7.707,7.779,842940,0
+CSGP.US,D,20120724,000000,7.763,7.872,7.694,7.85,1591920,0
+CSGP.US,D,20120725,000000,7.903,7.929,7.829,7.858,1404160,0
+CSGP.US,D,20120726,000000,7.998,8.263,7.848,8.224,3163740,0
+CSGP.US,D,20120727,000000,8.296,8.563,8.164,8.533,1584220,0
+CSGP.US,D,20120730,000000,8.577,8.577,8.369,8.419,2779410,0
+CSGP.US,D,20120731,000000,8.404,8.45,8.248,8.253,1570560,0
+CSGP.US,D,20120801,000000,8.261,8.275,7.892,7.99,2416830,0
+CSGP.US,D,20120802,000000,7.927,8.004,7.866,7.932,821490,0
+CSGP.US,D,20120803,000000,8.059,8.435,8.059,8.261,2016390,0
+CSGP.US,D,20120806,000000,8.254,8.345,8.229,8.273,829200,0
+CSGP.US,D,20120807,000000,8.275,8.327,8.218,8.227,1400340,0
+CSGP.US,D,20120808,000000,8.183,8.379,8.183,8.325,1080590,0
+CSGP.US,D,20120809,000000,8.324,8.3305,8.288,8.321,597880,0
+CSGP.US,D,20120810,000000,8.313,8.335,8.28,8.308,394550,0
+CSGP.US,D,20120813,000000,8.286,8.352,8.241,8.35,551390,0
+CSGP.US,D,20120814,000000,8.396,8.418,8.272,8.324,757760,0
+CSGP.US,D,20120815,000000,8.292,8.43,8.292,8.422,704220,0
+CSGP.US,D,20120816,000000,8.154,8.248,8.003,8.182,1871170,0
+CSGP.US,D,20120817,000000,8.16,8.282,8.148,8.265,539870,0
+CSGP.US,D,20120820,000000,8.273,8.377,7.915,8.339,1406270,0
+CSGP.US,D,20120821,000000,8.384,8.471,8.282,8.292,1558700,0
+CSGP.US,D,20120822,000000,8.279,8.36,8.25,8.341,652990,0
+CSGP.US,D,20120823,000000,8.354,8.408,8.222,8.255,801220,0
+CSGP.US,D,20120824,000000,8.213,8.246,8.014,8.032,2250570,0
+CSGP.US,D,20120827,000000,8.093,8.187,8.052,8.117,594700,0
+CSGP.US,D,20120828,000000,8.104,8.231,8.055,8.149,1247260,0
+CSGP.US,D,20120829,000000,8.138,8.212,8.08,8.116,888140,0
+CSGP.US,D,20120830,000000,8.089,8.113,7.959,8.098,1171540,0
+CSGP.US,D,20120831,000000,8.158,8.182,8.044,8.125,2512850,0
+CSGP.US,D,20120904,000000,8.084,8.2935,7.997,8.245,1195440,0
+CSGP.US,D,20120905,000000,8.212,8.2555,8.127,8.183,2446800,0
+CSGP.US,D,20120906,000000,8.21,8.291,8.134,8.25,1459890,0
+CSGP.US,D,20120907,000000,8.298,8.3235,8.173,8.226,1290330,0
+CSGP.US,D,20120910,000000,8.201,8.288,8.144,8.237,931810,0
+CSGP.US,D,20120911,000000,8.251,8.252,8.103,8.159,1618080,0
+CSGP.US,D,20120912,000000,8.189,8.227,8.076,8.123,561000,0
+CSGP.US,D,20120913,000000,8.154,8.27,8.101,8.234,1148840,0
+CSGP.US,D,20120914,000000,8.216,8.361,7.972,8.341,1200460,0
+CSGP.US,D,20120917,000000,8.329,8.329,8.245,8.307,641000,0
+CSGP.US,D,20120918,000000,8.277,8.37,8.221,8.311,1223620,0
+CSGP.US,D,20120919,000000,8.331,8.407,8.266,8.339,1377130,0
+CSGP.US,D,20120920,000000,8.324,8.324,8.12,8.158,1500090,0
+CSGP.US,D,20120921,000000,8.15,8.214,8.096,8.104,2203550,0
+CSGP.US,D,20120924,000000,8.063,8.167,8.001,8.154,1587320,0
+CSGP.US,D,20120925,000000,8.176,8.3,8.061,8.126,1935060,0
+CSGP.US,D,20120926,000000,8.108,8.143,8.025,8.136,1468180,0
+CSGP.US,D,20120927,000000,8.172,8.318,8.161,8.259,1659620,0
+CSGP.US,D,20120928,000000,8.217,8.2645,8.144,8.154,992100,0
+CSGP.US,D,20121001,000000,8.207,8.287,8.116,8.24,1196060,0
+CSGP.US,D,20121002,000000,8.267,8.353,8.246,8.331,1177560,0
+CSGP.US,D,20121003,000000,8.348,8.449,8.295,8.363,1060780,0
+CSGP.US,D,20121004,000000,8.416,8.416,8.276,8.368,551290,0
+CSGP.US,D,20121005,000000,8.386,8.522,8.326,8.351,525170,0
+CSGP.US,D,20121008,000000,8.332,8.332,8.204,8.287,355380,0
+CSGP.US,D,20121009,000000,8.27,8.27,8.146,8.1699,529560,0
+CSGP.US,D,20121010,000000,8.171,8.216,8.063,8.186,616180,0
+CSGP.US,D,20121011,000000,8.239,8.321,8.182,8.234,294360,0
+CSGP.US,D,20121012,000000,8.235,8.245,8.123,8.14,427110,0
+CSGP.US,D,20121015,000000,8.136,8.173,8.088,8.139,1298830,0
+CSGP.US,D,20121016,000000,8.203,8.249,8.153,8.216,505800,0
+CSGP.US,D,20121017,000000,8.211,8.227,8.162,8.1999,521690,0
+CSGP.US,D,20121018,000000,8.182,8.199,8.096,8.096,633230,0
+CSGP.US,D,20121019,000000,8.041,8.0655,7.724,7.747,1405920,0
+CSGP.US,D,20121022,000000,7.752,7.768,7.67,7.733,944040,0
+CSGP.US,D,20121023,000000,7.691,7.7905,7.641,7.772,948950,0
+CSGP.US,D,20121024,000000,7.779,7.836,7.703,7.835,887410,0
+CSGP.US,D,20121025,000000,8,8.3598,7.96,8.314,2909570,0
+CSGP.US,D,20121026,000000,8.294,8.46,8.242,8.449,957910,0
+CSGP.US,D,20121031,000000,8.451,8.5,8.183,8.29,1744280,0
+CSGP.US,D,20121101,000000,8.294,8.485,8.166,8.322,1233320,0
+CSGP.US,D,20121102,000000,8.417,8.417,8.087,8.1,754460,0
+CSGP.US,D,20121105,000000,8.1,8.227,8,8.111,1374770,0
+CSGP.US,D,20121106,000000,8.152,8.261,8.135,8.238,862290,0
+CSGP.US,D,20121107,000000,8.163,8.212,8.019,8.037,934130,0
+CSGP.US,D,20121108,000000,8.027,8.11,7.891,7.891,711670,0
+CSGP.US,D,20121109,000000,7.842,7.9075,7.73,7.795,487650,0
+CSGP.US,D,20121112,000000,7.99,8.01,7.809,7.852,1025640,0
+CSGP.US,D,20121113,000000,7.7,7.896,7.7,7.857,1112900,0
+CSGP.US,D,20121114,000000,7.876,7.894,7.701,7.706,718200,0
+CSGP.US,D,20121115,000000,7.685,7.864,7.685,7.853,1940750,0
+CSGP.US,D,20121116,000000,7.818,7.919,7.685,7.821,1463000,0
+CSGP.US,D,20121119,000000,7.872,8.248,7.872,8.194,1896950,0
+CSGP.US,D,20121120,000000,8.159,8.355,8.123,8.343,1145140,0
+CSGP.US,D,20121121,000000,8.429,8.459,8.294,8.377,732800,0
+CSGP.US,D,20121123,000000,8.4,8.491,8.358,8.484,587320,0
+CSGP.US,D,20121126,000000,8.529,8.85,8.529,8.71,3370200,0
+CSGP.US,D,20121127,000000,8.728,8.897,8.446,8.538,3090740,0
+CSGP.US,D,20121128,000000,8.51,8.729,8.438,8.684,1100520,0
+CSGP.US,D,20121129,000000,8.758,8.856,8.659,8.69,1452670,0
+CSGP.US,D,20121130,000000,8.749,8.783,8.636,8.686,1550590,0
+CSGP.US,D,20121203,000000,8.723,8.729,8.5651,8.61,985810,0
+CSGP.US,D,20121204,000000,8.633,8.687,8.534,8.551,1501220,0
+CSGP.US,D,20121205,000000,8.573,8.628,8.509,8.573,1168610,0
+CSGP.US,D,20121206,000000,8.544,8.59,8.453,8.498,786760,0
+CSGP.US,D,20121207,000000,8.519,8.65,8.49,8.64,1003110,0
+CSGP.US,D,20121210,000000,8.651,8.686,8.249,8.605,532980,0
+CSGP.US,D,20121211,000000,8.687,8.819,8.6647,8.725,1172380,0
+CSGP.US,D,20121212,000000,8.742,8.748,8.558,8.61,714020,0
+CSGP.US,D,20121213,000000,8.648,8.707,8.525,8.618,735510,0
+CSGP.US,D,20121214,000000,8.661,8.723,8.55,8.573,483720,0
+CSGP.US,D,20121217,000000,8.669,8.683,8.565,8.659,755820,0
+CSGP.US,D,20121218,000000,8.648,8.942,8.607,8.869,1260530,0
+CSGP.US,D,20121219,000000,8.787,8.881,8.6945,8.749,815350,0
+CSGP.US,D,20121220,000000,8.744,8.986,8.744,8.954,1655160,0
+CSGP.US,D,20121221,000000,8.872,8.916,8.656,8.809,2409190,0
+CSGP.US,D,20121224,000000,8.744,8.849,8.74,8.802,326480,0
+CSGP.US,D,20121226,000000,8.797,8.797,8.632,8.682,952430,0
+CSGP.US,D,20121227,000000,8.706,8.774,8.563,8.731,676770,0
+CSGP.US,D,20121228,000000,8.674,9.027,8.669,8.725,1089300,0
+CSGP.US,D,20121231,000000,8.841,8.986,8.73,8.937,1181350,0
+CSGP.US,D,20130102,000000,9.195,9.33,9.143,9.308,2077170,0
+CSGP.US,D,20130103,000000,9.226,9.326,9.039,9.101,1413890,0
+CSGP.US,D,20130104,000000,9.156,9.218,9.052,9.142,1512530,0
+CSGP.US,D,20130107,000000,9.068,9.169,9.042,9.083,816190,0
+CSGP.US,D,20130108,000000,9.064,9.121,9.036,9.068,2065060,0
+CSGP.US,D,20130109,000000,9.11,9.1485,9.015,9.04,881790,0
+CSGP.US,D,20130110,000000,9.099,9.099,8.936,9.011,941690,0
+CSGP.US,D,20130111,000000,9.029,9.091,8.978,9.03,754370,0
+CSGP.US,D,20130114,000000,9.04,9.1,8.981,9.036,772180,0
+CSGP.US,D,20130115,000000,8.973,9.039,8.922,9,947770,0
+CSGP.US,D,20130116,000000,8.959,9.022,8.91,8.928,1298440,0
+CSGP.US,D,20130117,000000,8.984,9.044,8.906,8.985,1053490,0
+CSGP.US,D,20130118,000000,8.96,8.992,8.896,8.985,981490,0
+CSGP.US,D,20130122,000000,8.969,9.214,8.969,9.146,1193600,0
+CSGP.US,D,20130123,000000,9.183,9.228,9.128,9.202,759070,0
+CSGP.US,D,20130124,000000,9.198,9.3,9.181,9.264,630990,0
+CSGP.US,D,20130125,000000,9.3,9.3,9.146,9.227,1755110,0
+CSGP.US,D,20130128,000000,9.214,9.585,9.1881,9.553,2299200,0
+CSGP.US,D,20130129,000000,9.552,9.606,9.397,9.417,1353800,0
+CSGP.US,D,20130130,000000,9.38,9.419,9.294,9.331,764490,0
+CSGP.US,D,20130131,000000,9.335,9.4175,9.247,9.378,875120,0
+CSGP.US,D,20130201,000000,9.378,9.701,9.378,9.559,1556010,0
+CSGP.US,D,20130204,000000,9.468,9.536,9.297,9.334,1455730,0
+CSGP.US,D,20130205,000000,9.389,9.659,9.232,9.62,1574450,0
+CSGP.US,D,20130206,000000,9.553,9.682,9.549,9.682,583740,0
+CSGP.US,D,20130207,000000,9.676,9.676,9.52,9.589,1441050,0
+CSGP.US,D,20130208,000000,9.575,9.629,9.525,9.622,1162930,0
+CSGP.US,D,20130211,000000,9.635,9.635,9.56,9.599,555710,0
+CSGP.US,D,20130212,000000,9.6,9.67,9.578,9.645,599360,0
+CSGP.US,D,20130213,000000,9.636,9.654,9.566,9.6,1480580,0
+CSGP.US,D,20130214,000000,9.59,9.625,9.543,9.599,857420,0
+CSGP.US,D,20130215,000000,9.6,9.684,9.54,9.614,1237090,0
+CSGP.US,D,20130219,000000,9.608,9.75,9.608,9.729,874240,0
+CSGP.US,D,20130220,000000,9.751,9.762,9.61,9.618,937730,0
+CSGP.US,D,20130221,000000,9.599,9.7,9.529,9.59,572500,0
+CSGP.US,D,20130222,000000,9.658,9.675,9.511,9.64,719500,0
+CSGP.US,D,20130225,000000,9.694,9.825,9.672,9.734,1011720,0
+CSGP.US,D,20130226,000000,9.781,9.824,9.594,9.603,1559400,0
+CSGP.US,D,20130227,000000,9.587,9.903,9.576,9.742,901910,0
+CSGP.US,D,20130228,000000,10.005,10.135,9.806,10.074,1895860,0
+CSGP.US,D,20130301,000000,10.003,10.4,10.003,10.341,2043140,0
+CSGP.US,D,20130304,000000,10.293,10.349,10.218,10.317,1979080,0
+CSGP.US,D,20130305,000000,10.268,10.44,10.231,10.432,2075830,0
+CSGP.US,D,20130306,000000,10.472,10.564,10.356,10.389,1095750,0
+CSGP.US,D,20130307,000000,10.358,10.385,10.266,10.275,760620,0
+CSGP.US,D,20130308,000000,10.32,10.35,10.249,10.308,1129460,0
+CSGP.US,D,20130311,000000,10.265,10.289,10.164,10.216,974840,0
+CSGP.US,D,20130312,000000,10.2,10.277,10.071,10.106,1320900,0
+CSGP.US,D,20130313,000000,10.099,10.149,9.95,10.054,1148000,0
+CSGP.US,D,20130314,000000,10.014,10.091,9.923,9.979,1284530,0
+CSGP.US,D,20130315,000000,9.976,10.228,9.934,10.211,2368740,0
+CSGP.US,D,20130318,000000,10.086,10.25,10.015,10.218,865780,0
+CSGP.US,D,20130319,000000,10.235,10.249,10.012,10.133,613120,0
+CSGP.US,D,20130320,000000,10.203,10.361,10.167,10.32,855510,0
+CSGP.US,D,20130321,000000,10.234,10.485,10.234,10.464,1210870,0
+CSGP.US,D,20130322,000000,10.496,10.552,10.478,10.526,1041430,0
+CSGP.US,D,20130325,000000,10.55,10.688,10.524,10.661,1315250,0
+CSGP.US,D,20130326,000000,10.691,10.923,10.624,10.904,3815170,0
+CSGP.US,D,20130327,000000,10.824,11.013,10.656,10.867,1597940,0
+CSGP.US,D,20130328,000000,10.904,10.993,10.862,10.946,1497600,0
+CSGP.US,D,20130401,000000,10.922,10.924,10.697,10.773,2053820,0
+CSGP.US,D,20130402,000000,10.814,10.835,10.709,10.725,1552870,0
+CSGP.US,D,20130403,000000,10.776,10.776,10.581,10.6,979690,0
+CSGP.US,D,20130404,000000,10.633,10.769,10.554,10.764,587930,0
+CSGP.US,D,20130405,000000,10.579,10.81,10.579,10.774,876850,0
+CSGP.US,D,20130408,000000,10.806,10.922,10.774,10.892,597060,0
+CSGP.US,D,20130409,000000,10.9,10.93,10.846,10.864,1942140,0
+CSGP.US,D,20130410,000000,10.867,11.171,10.85,11.05,1316580,0
+CSGP.US,D,20130411,000000,11.028,11.137,11.003,11.05,1466730,0
+CSGP.US,D,20130412,000000,11.084,11.105,10.97,11.018,584850,0
+CSGP.US,D,20130415,000000,10.96,11.026,10.618,10.652,1481220,0
+CSGP.US,D,20130416,000000,10.714,10.924,10.657,10.907,778260,0
+CSGP.US,D,20130417,000000,10.835,10.885,10.503,10.764,1075670,0
+CSGP.US,D,20130418,000000,10.784,10.816,10.527,10.573,913710,0
+CSGP.US,D,20130419,000000,10.56,10.742,10.54,10.731,934490,0
+CSGP.US,D,20130422,000000,10.823,10.938,10.555,10.879,866990,0
+CSGP.US,D,20130423,000000,10.978,11.019,10.884,10.95,787420,0
+CSGP.US,D,20130424,000000,10.986,10.986,10.83,10.908,903700,0
+CSGP.US,D,20130425,000000,10.963,11.034,10.465,10.922,1182090,0
+CSGP.US,D,20130426,000000,10.908,10.964,10.7,10.725,1630840,0
+CSGP.US,D,20130429,000000,10.81,10.966,10.795,10.844,1258180,0
+CSGP.US,D,20130430,000000,10.798,10.861,10.716,10.841,1046420,0
+CSGP.US,D,20130501,000000,10.788,10.856,10.617,10.617,1662650,0
+CSGP.US,D,20130502,000000,10.645,10.831,10.61,10.794,980340,0
+CSGP.US,D,20130503,000000,10.947,11.301,10.916,11.077,1733160,0
+CSGP.US,D,20130506,000000,11.044,11.186,11.044,11.119,516340,0
+CSGP.US,D,20130507,000000,11.064,11.288,11.064,11.269,751290,0
+CSGP.US,D,20130508,000000,11.266,11.354,11.218,11.333,438360,0
+CSGP.US,D,20130509,000000,11.291,11.291,11.157,11.208,535620,0
+CSGP.US,D,20130510,000000,11.241,11.377,11.067,11.084,1410670,0
+CSGP.US,D,20130513,000000,11.06,11.172,11.06,11.114,456470,0
+CSGP.US,D,20130514,000000,11.203,11.28,11.161,11.196,899920,0
+CSGP.US,D,20130515,000000,11.143,11.286,11.132,11.142,697270,0
+CSGP.US,D,20130516,000000,11.172,11.369,11.127,11.214,831280,0
+CSGP.US,D,20130517,000000,11.303,11.616,11.215,11.557,1064760,0
+CSGP.US,D,20130520,000000,11.507,11.549,11.371,11.463,1244330,0
+CSGP.US,D,20130521,000000,11.463,11.54,11.319,11.431,1024010,0
+CSGP.US,D,20130522,000000,11.412,11.546,11.089,11.203,950660,0
+CSGP.US,D,20130523,000000,11.201,11.534,11.026,11.461,2795340,0
+CSGP.US,D,20130524,000000,11.42,11.42,11.283,11.365,512540,0
+CSGP.US,D,20130528,000000,11.51,11.535,11.325,11.405,1245350,0
+CSGP.US,D,20130529,000000,11.293,11.433,11.058,11.226,657270,0
+CSGP.US,D,20130530,000000,11.259,11.302,11.144,11.28,362100,0
+CSGP.US,D,20130531,000000,11.194,11.317,11.181,11.181,1141280,0
+CSGP.US,D,20130603,000000,11.185,11.363,11.105,11.26,1556480,0
+CSGP.US,D,20130604,000000,11.245,11.447,11.173,11.286,1459810,0
+CSGP.US,D,20130605,000000,11.25,11.277,11.07,11.226,1571460,0
+CSGP.US,D,20130606,000000,11.212,11.318,11.167,11.311,978410,0
+CSGP.US,D,20130607,000000,11.421,11.58,11.248,11.526,646410,0
+CSGP.US,D,20130610,000000,11.54,11.69,11.512,11.661,626680,0
+CSGP.US,D,20130611,000000,11.552,11.585,11.484,11.558,1056720,0
+CSGP.US,D,20130612,000000,11.681,11.681,11.508,11.556,832850,0
+CSGP.US,D,20130613,000000,11.55,11.561,11.491,11.539,992250,0
+CSGP.US,D,20130614,000000,11.546,11.687,11.444,11.559,423800,0
+CSGP.US,D,20130617,000000,11.641,11.969,11.524,11.845,1058150,0
+CSGP.US,D,20130618,000000,11.85,12.462,11.781,12.42,2115530,0
+CSGP.US,D,20130619,000000,12.382,12.441,12.133,12.182,1000850,0
+CSGP.US,D,20130620,000000,12.031,12.198,11.937,12.13,1382510,0
+CSGP.US,D,20130621,000000,12.184,12.478,12.184,12.463,2053230,0
+CSGP.US,D,20130624,000000,12.329,12.525,12.28,12.504,1650800,0
+CSGP.US,D,20130625,000000,12.6,12.614,12.438,12.57,1187530,0
+CSGP.US,D,20130626,000000,12.652,12.843,12.508,12.803,1352070,0
+CSGP.US,D,20130627,000000,12.858,13.075,12.845,12.951,1959650,0
+CSGP.US,D,20130628,000000,12.897,13.033,12.84,12.907,1935660,0
+CSGP.US,D,20130701,000000,12.983,13.239,12.983,13.103,1767100,0
+CSGP.US,D,20130702,000000,13.141,13.297,13,13.188,927160,0
+CSGP.US,D,20130703,000000,13.092,13.36,13.057,13.248,709800,0
+CSGP.US,D,20130705,000000,13.421,13.563,13.301,13.559,1046020,0
+CSGP.US,D,20130708,000000,13.604,13.739,13.497,13.731,1387670,0
+CSGP.US,D,20130709,000000,13.81,13.872,13.642,13.7,1571570,0
+CSGP.US,D,20130710,000000,13.732,13.915,13.557,13.59,1313190,0
+CSGP.US,D,20130711,000000,13.741,13.755,13.579,13.64,942670,0
+CSGP.US,D,20130712,000000,13.621,13.667,13.289,13.319,1944300,0
+CSGP.US,D,20130715,000000,13.42,13.659,13.319,13.655,1831130,0
+CSGP.US,D,20130716,000000,13.667,13.701,13.518,13.674,772880,0
+CSGP.US,D,20130717,000000,13.715,13.731,13.624,13.667,733120,0
+CSGP.US,D,20130718,000000,13.687,13.824,13.54,13.678,1038740,0
+CSGP.US,D,20130719,000000,13.665,13.749,13.62,13.727,871640,0
+CSGP.US,D,20130722,000000,13.652,13.86,13.644,13.674,641570,0
+CSGP.US,D,20130723,000000,13.667,13.763,13.462,13.511,888180,0
+CSGP.US,D,20130724,000000,13.594,13.712,13.322,13.397,1309180,0
+CSGP.US,D,20130725,000000,13.969,15.836,13.801,15.702,4078010,0
+CSGP.US,D,20130726,000000,15.596,16.093,15.418,16.006,1966200,0
+CSGP.US,D,20130729,000000,15.971,15.995,15.461,15.676,2637290,0
+CSGP.US,D,20130730,000000,15.7,15.82,15.434,15.748,1686920,0
+CSGP.US,D,20130731,000000,15.745,16.045,15.644,15.655,1126140,0
+CSGP.US,D,20130801,000000,15.764,16.164,15.745,15.919,2178200,0
+CSGP.US,D,20130802,000000,15.833,15.967,15.81,15.956,1011790,0
+CSGP.US,D,20130805,000000,15.971,16.145,15.95,16.137,771420,0
+CSGP.US,D,20130806,000000,16.066,16.295,15.919,16.272,1357070,0
+CSGP.US,D,20130807,000000,16.283,16.37,16.025,16.241,702280,0
+CSGP.US,D,20130808,000000,16.345,16.463,16.057,16.176,614430,0
+CSGP.US,D,20130809,000000,16.11,16.298,15.86,16.089,759950,0
+CSGP.US,D,20130812,000000,15.947,16.34,15.771,16.282,509190,0
+CSGP.US,D,20130813,000000,16.276,16.4,16.04,16.153,768320,0
+CSGP.US,D,20130814,000000,16.103,16.15,15.931,15.979,425510,0
+CSGP.US,D,20130815,000000,15.627,15.912,15.289,15.367,739510,0
+CSGP.US,D,20130816,000000,15.289,15.529,15.267,15.465,710070,0
+CSGP.US,D,20130819,000000,15.445,15.512,15.231,15.233,480570,0
+CSGP.US,D,20130820,000000,15.265,15.474,15.244,15.383,1132050,0
+CSGP.US,D,20130821,000000,15.332,15.386,14.949,15.171,626730,0
+CSGP.US,D,20130822,000000,15.17,15.354,15.094,15.3,399710,0
+CSGP.US,D,20130823,000000,15.3,15.475,15.138,15.254,497770,0
+CSGP.US,D,20130826,000000,15.242,15.29,14.965,15.076,953080,0
+CSGP.US,D,20130827,000000,14.883,15.035,14.637,14.942,1144210,0
+CSGP.US,D,20130828,000000,14.909,15.173,14.78,14.994,950640,0
+CSGP.US,D,20130829,000000,15.01,15.124,15,15.078,711470,0
+CSGP.US,D,20130830,000000,15.019,15.109,14.816,14.851,997330,0
+CSGP.US,D,20130903,000000,15.065,15.271,14.981,15.208,1343570,0
+CSGP.US,D,20130904,000000,15.209,15.624,15.171,15.603,2095110,0
+CSGP.US,D,20130905,000000,15.647,15.723,15.47,15.655,713430,0
+CSGP.US,D,20130906,000000,15.759,15.844,15.355,15.794,987350,0
+CSGP.US,D,20130909,000000,15.832,16.132,15.742,16.119,1043620,0
+CSGP.US,D,20130910,000000,16.138,16.574,16.138,16.557,1196300,0
+CSGP.US,D,20130911,000000,16.571,16.844,16.359,16.769,955200,0
+CSGP.US,D,20130912,000000,16.859,16.963,16.735,16.772,979260,0
+CSGP.US,D,20130913,000000,16.86,17.054,16.615,16.797,718960,0
+CSGP.US,D,20130916,000000,16.965,17.025,16.731,16.778,860660,0
+CSGP.US,D,20130917,000000,16.778,16.955,16.716,16.936,1002220,0
+CSGP.US,D,20130918,000000,16.896,17.217,16.695,17.009,1575650,0
+CSGP.US,D,20130919,000000,16.996,17.09,16.836,16.856,849100,0
+CSGP.US,D,20130920,000000,16.86,16.907,16.651,16.664,2677610,0
+CSGP.US,D,20130923,000000,16.628,16.66,16.282,16.569,1358010,0
+CSGP.US,D,20130924,000000,16.635,16.839,16.183,16.707,1179000,0
+CSGP.US,D,20130925,000000,16.707,16.8,16.474,16.478,539000,0
+CSGP.US,D,20130926,000000,16.647,16.902,16.504,16.75,2090000,0
+CSGP.US,D,20130927,000000,16.663,16.978,16.54,16.666,656630,0
+CSGP.US,D,20130930,000000,16.543,16.863,16.543,16.791,1485500,0
+CSGP.US,D,20131001,000000,16.8,17.129,16.725,17.129,1318190,0
+CSGP.US,D,20131002,000000,17,17.187,16.816,17.168,1032000,0
+CSGP.US,D,20131003,000000,17.134,17.24,16.889,17,1597000,0
+CSGP.US,D,20131004,000000,16.955,17.346,16.931,17.228,637000,0
+CSGP.US,D,20131007,000000,17.106,17.17,16.986,17.165,1696000,0
+CSGP.US,D,20131008,000000,17.179,17.323,16.725,16.76,1712000,0
+CSGP.US,D,20131009,000000,16.74,16.833,16.093,16.129,2082000,0
+CSGP.US,D,20131010,000000,16.368,16.519,16.082,16.174,2220000,0
+CSGP.US,D,20131011,000000,16.093,16.319,16.074,16.231,2255330,0
+CSGP.US,D,20131014,000000,16.207,16.606,16.097,16.572,1190150,0
+CSGP.US,D,20131015,000000,16.564,16.798,16.45,16.751,1690620,0
+CSGP.US,D,20131016,000000,16.852,17.078,16.75,16.957,1066950,0
+CSGP.US,D,20131017,000000,16.841,17.283,16.8,17.133,1177000,0
+CSGP.US,D,20131018,000000,17.318,17.472,17,17.455,1336000,0
+CSGP.US,D,20131021,000000,17.5,17.721,17.413,17.645,1144000,0
+CSGP.US,D,20131022,000000,17.856,17.865,17.558,17.629,1438000,0
+CSGP.US,D,20131023,000000,17.48,17.698,17.283,17.581,1992000,0
+CSGP.US,D,20131024,000000,17.878,18.273,16.611,17.635,4478000,0
+CSGP.US,D,20131025,000000,17.744,17.97,17.279,17.957,1742330,0
+CSGP.US,D,20131028,000000,18,18.087,17.73,17.945,1981000,0
+CSGP.US,D,20131029,000000,18,18.15,17.924,18.132,1144000,0
+CSGP.US,D,20131030,000000,18.117,18.185,17.983,18.004,835000,0
+CSGP.US,D,20131031,000000,18.055,18.137,17.692,17.699,1302820,0
+CSGP.US,D,20131101,000000,17.699,17.7,17.178,17.278,2019000,0
+CSGP.US,D,20131104,000000,17.386,17.46,17.13,17.36,1502420,0
+CSGP.US,D,20131105,000000,17.323,17.644,17.101,17.576,716000,0
+CSGP.US,D,20131106,000000,17.72,17.946,17.506,17.635,766000,0
+CSGP.US,D,20131107,000000,17.651,17.675,17.024,17.042,1325000,0
+CSGP.US,D,20131108,000000,16.97,17.51,16.803,17.405,1265000,0
+CSGP.US,D,20131111,000000,17.602,17.602,17.129,17.215,638520,0
+CSGP.US,D,20131112,000000,17.176,17.254,16.981,17.151,1069000,0
+CSGP.US,D,20131113,000000,17.075,17.647,17.051,17.618,420110,0
+CSGP.US,D,20131114,000000,17.574,17.706,17.435,17.654,930000,0
+CSGP.US,D,20131115,000000,17.629,17.875,17.421,17.617,2126000,0
+CSGP.US,D,20131118,000000,17.624,17.931,17.576,17.706,669000,0
+CSGP.US,D,20131119,000000,17.672,17.916,17.584,17.725,484280,0
+CSGP.US,D,20131120,000000,17.736,17.899,17.648,17.76,696000,0
+CSGP.US,D,20131121,000000,17.805,18.158,17.77,18.121,1283000,0
+CSGP.US,D,20131122,000000,18.113,18.2,17.884,18.056,793000,0
+CSGP.US,D,20131125,000000,18.196,18.361,17.935,18.021,780000,0
+CSGP.US,D,20131126,000000,18.062,18.384,17.982,18.346,490000,0
+CSGP.US,D,20131127,000000,18.412,18.67,18.259,18.662,904000,0
+CSGP.US,D,20131129,000000,18.783,18.843,18.528,18.624,253130,0
+CSGP.US,D,20131202,000000,18.599,18.635,18.405,18.528,1065000,0
+CSGP.US,D,20131203,000000,18.453,18.608,18.245,18.288,1588000,0
+CSGP.US,D,20131204,000000,18.172,18.338,17.657,17.704,999000,0
+CSGP.US,D,20131205,000000,17.679,18.109,17.679,17.915,1697000,0
+CSGP.US,D,20131206,000000,17.986,18.598,17.984,18.572,1284000,0
+CSGP.US,D,20131209,000000,18.592,18.6,18.345,18.548,816000,0
+CSGP.US,D,20131210,000000,18.524,18.727,18.339,18.396,1077000,0
+CSGP.US,D,20131211,000000,18.463,18.485,17.752,17.82,1601000,0
+CSGP.US,D,20131212,000000,17.792,17.934,17.597,17.609,1162180,0
+CSGP.US,D,20131213,000000,17.691,17.87,17.481,17.708,1212000,0
+CSGP.US,D,20131216,000000,17.8,17.961,17.641,17.955,1148000,0
+CSGP.US,D,20131217,000000,17.945,17.95,17.636,17.801,1751960,0
+CSGP.US,D,20131218,000000,17.838,18.164,17.742,18.128,2338000,0
+CSGP.US,D,20131219,000000,18.161,18.225,17.754,17.808,1137000,0
+CSGP.US,D,20131220,000000,17.895,18.398,17.567,18.316,2958000,0
+CSGP.US,D,20131223,000000,18.37,18.587,18.276,18.307,1018000,0
+CSGP.US,D,20131224,000000,18.339,18.503,18.215,18.386,501110,0
+CSGP.US,D,20131226,000000,18.487,18.562,18.341,18.438,874000,0
+CSGP.US,D,20131227,000000,18.498,18.596,18.337,18.396,781000,0
+CSGP.US,D,20131230,000000,18.397,18.484,18.174,18.225,590000,0
+CSGP.US,D,20131231,000000,18.297,18.522,18.27,18.458,881000,0
+CSGP.US,D,20140102,000000,18.392,18.4,17.989,18.188,1065990,0
+CSGP.US,D,20140103,000000,18.226,18.452,18.16,18.408,745170,0
+CSGP.US,D,20140106,000000,18.523,18.523,18.105,18.215,751000,0
+CSGP.US,D,20140107,000000,18.281,18.524,18.185,18.245,783000,0
+CSGP.US,D,20140108,000000,18.184,18.23,17.785,18.007,1180000,0
+CSGP.US,D,20140109,000000,18.114,18.25,17.958,18.019,2102000,0
+CSGP.US,D,20140110,000000,18.027,18.194,17.577,17.763,2098000,0
+CSGP.US,D,20140113,000000,17.673,17.988,17.384,17.453,1355000,0
+CSGP.US,D,20140114,000000,17.56,17.949,17.52,17.881,1035000,0
+CSGP.US,D,20140115,000000,17.869,17.951,17.754,17.796,1084000,0
+CSGP.US,D,20140116,000000,17.711,18,17.699,17.902,1261150,0
+CSGP.US,D,20140117,000000,17.899,17.934,17.724,17.882,1422000,0
+CSGP.US,D,20140121,000000,18.047,18.047,17.446,17.641,1007000,0
+CSGP.US,D,20140122,000000,17.628,17.987,17.567,17.95,1233000,0
+CSGP.US,D,20140123,000000,17.897,17.983,17.71,17.918,1504000,0
+CSGP.US,D,20140124,000000,17.746,17.87,17.48,17.619,1144980,0
+CSGP.US,D,20140127,000000,17.568,17.648,16.777,16.786,1624000,0
+CSGP.US,D,20140128,000000,16.791,17.089,16.378,17.043,1673680,0
+CSGP.US,D,20140129,000000,16.79,17,16.573,16.678,1165000,0
+CSGP.US,D,20140130,000000,16.882,16.964,16.657,16.909,1767000,0
+CSGP.US,D,20140131,000000,16.571,17.255,16.571,17.204,1388170,0
+CSGP.US,D,20140203,000000,17.205,17.213,16.821,16.916,2113850,0
+CSGP.US,D,20140204,000000,16.987,17.145,16.855,16.901,1274660,0
+CSGP.US,D,20140205,000000,16.786,17.01,16.553,16.925,1123170,0
+CSGP.US,D,20140206,000000,17.026,17.234,17.015,17.225,1619040,0
+CSGP.US,D,20140207,000000,17.214,17.603,17.15,17.53,1115170,0
+CSGP.US,D,20140210,000000,17.309,17.49,17.138,17.358,1001680,0
+CSGP.US,D,20140211,000000,17.422,17.422,17.187,17.367,943380,0
+CSGP.US,D,20140212,000000,17.348,17.528,17.271,17.357,1105630,0
+CSGP.US,D,20140213,000000,17.274,18.319,17.274,18.225,1829450,0
+CSGP.US,D,20140214,000000,18.23,18.289,17.901,18.16,849200,0
+CSGP.US,D,20140218,000000,18.129,18.577,18.122,18.292,2710200,0
+CSGP.US,D,20140219,000000,18.179,18.468,17.976,18.162,1589580,0
+CSGP.US,D,20140220,000000,18.251,18.381,17.279,18.3,6371890,0
+CSGP.US,D,20140221,000000,18.334,19.899,18.315,19.797,4551740,0
+CSGP.US,D,20140224,000000,19.86,20.554,19.86,20.484,2854710,0
+CSGP.US,D,20140225,000000,20.586,20.71,20.364,20.445,1405230,0
+CSGP.US,D,20140226,000000,20.509,20.73,20.21,20.263,1878750,0
+CSGP.US,D,20140227,000000,20.179,20.46,20.125,20.381,828960,0
+CSGP.US,D,20140228,000000,20.37,20.5,19.945,20.104,1018790,0
+CSGP.US,D,20140303,000000,20.17,20.338,19.9,20.028,2367850,0
+CSGP.US,D,20140304,000000,20.499,21.817,20.222,21.4,5730380,0
+CSGP.US,D,20140305,000000,21.259,21.444,21.051,21.199,1982980,0
+CSGP.US,D,20140306,000000,21.206,21.253,20.895,21.12,2037910,0
+CSGP.US,D,20140307,000000,21.049,21.231,20.732,21.178,2084040,0
+CSGP.US,D,20140310,000000,21.116,21.172,20.8,20.893,1714510,0
+CSGP.US,D,20140311,000000,20.813,21.038,20.7,20.781,1634030,0
+CSGP.US,D,20140312,000000,20.639,21.076,20.516,20.999,1742710,0
+CSGP.US,D,20140313,000000,21.101,21.268,20.657,20.778,1302640,0
+CSGP.US,D,20140314,000000,20.671,21.1,20.611,20.735,948290,0
+CSGP.US,D,20140317,000000,20.825,21.2,20.731,20.847,1869260,0
+CSGP.US,D,20140318,000000,20.934,21.205,20.854,20.9,1263570,0
+CSGP.US,D,20140319,000000,20.866,20.895,20.298,20.515,2176760,0
+CSGP.US,D,20140320,000000,20.419,21.164,20.342,21.059,1810790,0
+CSGP.US,D,20140321,000000,21.09,21.104,20.676,20.699,1903450,0
+CSGP.US,D,20140324,000000,20.669,20.746,19.966,20.332,2052110,0
+CSGP.US,D,20140325,000000,20.494,20.714,19.855,19.865,2230100,0
+CSGP.US,D,20140326,000000,20.048,20.08,19.388,19.403,2419000,0
+CSGP.US,D,20140327,000000,19.439,19.565,18.696,19.013,1803740,0
+CSGP.US,D,20140328,000000,18.994,19.36,18.474,18.592,2099500,0
+CSGP.US,D,20140331,000000,18.761,19.154,18.13,18.674,3228650,0
+CSGP.US,D,20140401,000000,18.951,18.964,18.623,18.895,1482260,0
+CSGP.US,D,20140402,000000,18.996,19.052,18.562,18.667,1696130,0
+CSGP.US,D,20140403,000000,18.616,18.813,18.493,18.693,2452660,0
+CSGP.US,D,20140404,000000,18.959,19.337,17.473,17.498,3442310,0
+CSGP.US,D,20140407,000000,17.211,17.68,16.411,16.643,4081320,0
+CSGP.US,D,20140408,000000,16.129,16.997,16.037,16.83,2345750,0
+CSGP.US,D,20140409,000000,16.831,17.535,16.757,17.437,2698910,0
+CSGP.US,D,20140410,000000,17.389,17.6,15.947,16.192,3446660,0
+CSGP.US,D,20140411,000000,16.035,16.393,15.462,15.493,2968120,0
+CSGP.US,D,20140414,000000,15.687,15.958,15.336,15.523,1698370,0
+CSGP.US,D,20140415,000000,15.553,15.821,14.957,15.527,2983420,0
+CSGP.US,D,20140416,000000,15.646,16.354,15.384,16.234,3196770,0
+CSGP.US,D,20140417,000000,16.231,16.78,15.988,16.56,3467370,0
+CSGP.US,D,20140421,000000,17.131,17.391,16.539,17.197,3946090,0
+CSGP.US,D,20140422,000000,17.253,17.7,17.078,17.51,2830770,0
+CSGP.US,D,20140423,000000,16.966,17.779,16.966,17.369,3945660,0
+CSGP.US,D,20140424,000000,17.98,17.98,16.247,16.315,11409950,0
+CSGP.US,D,20140425,000000,16.001,16.434,15.812,15.934,6494700,0
+CSGP.US,D,20140428,000000,16.27,16.361,15.038,15.654,6229110,0
+CSGP.US,D,20140429,000000,15.86,16.323,15.578,16.12,3512620,0
+CSGP.US,D,20140430,000000,16.008,16.229,15.545,16.089,1957700,0
+CSGP.US,D,20140501,000000,16.231,16.656,15.875,16.127,3145160,0
+CSGP.US,D,20140502,000000,16.402,16.402,15.876,16.194,1797210,0
+CSGP.US,D,20140505,000000,16.208,16.372,15.785,16.342,1934880,0
+CSGP.US,D,20140506,000000,16.002,16.353,15.702,15.812,2448710,0
+CSGP.US,D,20140507,000000,15.886,15.952,15.107,15.472,2429030,0
+CSGP.US,D,20140508,000000,15.391,16.109,15.314,15.578,2312640,0
+CSGP.US,D,20140509,000000,15.436,15.876,15.281,15.789,1560980,0
+CSGP.US,D,20140512,000000,15.707,16.317,15.707,16.098,3203570,0
+CSGP.US,D,20140513,000000,15.985,16.149,15.54,15.575,1900840,0
+CSGP.US,D,20140514,000000,15.571,15.599,15.146,15.237,1976300,0
+CSGP.US,D,20140515,000000,15.148,15.337,14.7,15.242,2314350,0
+CSGP.US,D,20140516,000000,15.261,15.417,15.041,15.394,1131080,0
+CSGP.US,D,20140519,000000,15.304,15.611,15.182,15.51,1592660,0
+CSGP.US,D,20140520,000000,15.422,15.521,14.958,15.055,1720360,0
+CSGP.US,D,20140521,000000,15.145,15.554,14.903,15.282,2813910,0
+CSGP.US,D,20140522,000000,15.337,15.826,14.966,15.722,1701120,0
+CSGP.US,D,20140523,000000,15.752,16.188,15.563,16.135,2655850,0
+CSGP.US,D,20140527,000000,16.058,16.735,16.058,16.458,2290870,0
+CSGP.US,D,20140528,000000,16.417,16.719,16.112,16.117,1445610,0
+CSGP.US,D,20140529,000000,16.263,16.263,15.931,16.047,1485590,0
+CSGP.US,D,20140530,000000,16.981,16.981,15.561,15.855,2152290,0
+CSGP.US,D,20140602,000000,15.941,16.05,15.637,15.905,1762390,0
+CSGP.US,D,20140603,000000,15.696,15.914,15.465,15.657,3962560,0
+CSGP.US,D,20140604,000000,15.584,16.103,15.441,16.04,2804760,0
+CSGP.US,D,20140605,000000,16.056,16.421,15.823,16.221,3330090,0
+CSGP.US,D,20140606,000000,16.4,17.1,16.348,16.951,15940550,0
+CSGP.US,D,20140609,000000,16.857,17.159,16.731,16.89,3322950,0
+CSGP.US,D,20140610,000000,16.757,16.897,16.351,16.389,2663000,0
+CSGP.US,D,20140611,000000,16.287,16.497,16.211,16.436,2347450,0
+CSGP.US,D,20140612,000000,16.406,16.5,16.038,16.193,3796100,0
+CSGP.US,D,20140613,000000,16.21,16.381,16.109,16.121,4186770,0
+CSGP.US,D,20140616,000000,16.181,16.463,15.8,16.144,3954790,0
+CSGP.US,D,20140617,000000,16.109,16.418,15.944,16.008,3029950,0
+CSGP.US,D,20140618,000000,16,16.249,15.781,16.226,3219170,0
+CSGP.US,D,20140619,000000,16.106,16.286,15.917,15.979,2257400,0
+CSGP.US,D,20140620,000000,16,16,15.831,15.912,4849550,0
+CSGP.US,D,20140623,000000,15.882,15.937,15.551,15.614,4652930,0
+CSGP.US,D,20140624,000000,15.738,16.066,15.599,15.725,3890150,0
+CSGP.US,D,20140625,000000,15.73,15.836,15.338,15.579,3449100,0
+CSGP.US,D,20140626,000000,15.636,15.874,15.305,15.818,2601270,0
+CSGP.US,D,20140627,000000,15.716,15.878,15.508,15.702,35040280,0
+CSGP.US,D,20140630,000000,16.036,16.353,15.793,15.817,5698420,0
+CSGP.US,D,20140701,000000,15.896,16.254,15.68,16.01,2245310,0
+CSGP.US,D,20140702,000000,16.053,16.088,15.629,15.664,2457000,0
+CSGP.US,D,20140703,000000,15.693,15.94,15.511,15.858,1509780,0
+CSGP.US,D,20140707,000000,15.753,15.772,15.386,15.428,2663560,0
+CSGP.US,D,20140708,000000,15.38,15.38,14.72,14.786,3572120,0
+CSGP.US,D,20140709,000000,14.82,14.98,14.747,14.763,2594750,0
+CSGP.US,D,20140710,000000,14.572,14.76,14.437,14.679,3752350,0
+CSGP.US,D,20140711,000000,14.711,14.847,14.559,14.702,1522810,0
+CSGP.US,D,20140714,000000,14.828,14.905,14.558,14.593,1841320,0
+CSGP.US,D,20140715,000000,14.644,14.736,14.376,14.586,2172590,0
+CSGP.US,D,20140716,000000,14.632,14.684,14.374,14.404,1077750,0
+CSGP.US,D,20140717,000000,14.316,14.342,13.877,13.916,2622660,0
+CSGP.US,D,20140718,000000,13.904,14.309,13.849,14.243,3565640,0
+CSGP.US,D,20140721,000000,14.159,14.159,13.863,13.876,3290770,0
+CSGP.US,D,20140722,000000,13.982,14.372,13.903,14.262,3038460,0
+CSGP.US,D,20140723,000000,14.221,14.414,14.213,14.359,2461160,0
+CSGP.US,D,20140724,000000,14.807,16.583,14.807,15.379,13038940,0
+CSGP.US,D,20140725,000000,15.473,15.473,14.816,15.102,4508470,0
+CSGP.US,D,20140728,000000,15.123,15.123,14.734,14.807,2484530,0
+CSGP.US,D,20140729,000000,14.876,14.985,14.736,14.858,2954640,0
+CSGP.US,D,20140730,000000,14.9,15.053,14.814,14.974,2569640,0
+CSGP.US,D,20140731,000000,14.799,15.018,14.343,14.373,5400640,0
+CSGP.US,D,20140801,000000,14.466,14.523,14.191,14.306,2320380,0
+CSGP.US,D,20140804,000000,14.369,14.391,14.105,14.311,2063430,0
+CSGP.US,D,20140805,000000,14.3,14.3,13.984,14.131,1559820,0
+CSGP.US,D,20140806,000000,14.024,14.177,13.93,14.161,1894010,0
+CSGP.US,D,20140807,000000,14.247,14.462,13.986,14.351,3439600,0
+CSGP.US,D,20140808,000000,14.491,14.491,14.266,14.37,2267930,0
+CSGP.US,D,20140811,000000,14.45,14.563,14.323,14.538,1584140,0
+CSGP.US,D,20140812,000000,14.495,14.685,14.495,14.577,3058090,0
+CSGP.US,D,20140813,000000,14.612,14.612,14.353,14.399,2389660,0
+CSGP.US,D,20140814,000000,14.275,14.497,14.275,14.461,1625240,0
+CSGP.US,D,20140815,000000,14.374,14.612,14.374,14.593,2130140,0
+CSGP.US,D,20140818,000000,14.888,15.062,14.775,14.817,2285060,0
+CSGP.US,D,20140819,000000,14.82,14.82,14.704,14.715,1493820,0
+CSGP.US,D,20140820,000000,14.694,14.949,14.591,14.908,1596140,0
+CSGP.US,D,20140821,000000,14.899,15.174,14.885,14.977,1999910,0
+CSGP.US,D,20140822,000000,14.934,14.998,14.8,14.865,2389060,0
+CSGP.US,D,20140825,000000,14.974,15.109,14.7,14.781,1103450,0
+CSGP.US,D,20140826,000000,14.646,14.896,14.646,14.816,1461550,0
+CSGP.US,D,20140827,000000,14.755,14.801,14.489,14.54,1893140,0
+CSGP.US,D,20140828,000000,14.476,14.476,14.201,14.242,1447250,0
+CSGP.US,D,20140829,000000,14.276,14.533,14.188,14.475,1528990,0
+CSGP.US,D,20140902,000000,14.523,14.784,14.516,14.641,2777670,0
+CSGP.US,D,20140903,000000,14.688,14.701,14.401,14.516,2141470,0
+CSGP.US,D,20140904,000000,14.571,14.571,14.325,14.391,1710060,0
+CSGP.US,D,20140905,000000,14.324,14.646,14.201,14.629,3505190,0
+CSGP.US,D,20140908,000000,14.664,14.731,14.596,14.607,1985260,0
+CSGP.US,D,20140909,000000,14.544,14.563,14.406,14.432,1699700,0
+CSGP.US,D,20140910,000000,14.473,14.8,14.335,14.787,2076290,0
+CSGP.US,D,20140911,000000,14.7,15.832,14.648,15.796,5435070,0
+CSGP.US,D,20140912,000000,15.756,16.002,15.654,15.949,3597580,0
+CSGP.US,D,20140915,000000,15.885,15.885,15.539,15.628,3980080,0
+CSGP.US,D,20140916,000000,15.569,15.707,15.527,15.643,3150680,0
+CSGP.US,D,20140917,000000,15.641,15.826,15.529,15.754,2375900,0
+CSGP.US,D,20140918,000000,15.809,16.055,15.696,15.958,2326860,0
+CSGP.US,D,20140919,000000,15.878,15.998,15.806,15.894,3401600,0
+CSGP.US,D,20140922,000000,15.825,15.84,15.467,15.557,2721660,0
+CSGP.US,D,20140923,000000,15.471,15.775,15.426,15.663,5252050,0
+CSGP.US,D,20140924,000000,15.67,15.875,15.582,15.857,3000700,0
+CSGP.US,D,20140925,000000,15.787,15.938,15.65,15.781,3274380,0
+CSGP.US,D,20140926,000000,15.815,15.923,15.721,15.763,2276570,0
+CSGP.US,D,20140929,000000,15.579,15.704,15.305,15.583,2034300,0
+CSGP.US,D,20140930,000000,15.615,15.624,15.262,15.554,2167190,0
+CSGP.US,D,20141001,000000,15.557,15.557,15.141,15.253,2725720,0
+CSGP.US,D,20141002,000000,15.193,15.275,14.799,14.948,2824350,0
+CSGP.US,D,20141003,000000,15.081,15.288,14.986,15.224,1278860,0
+CSGP.US,D,20141006,000000,15.243,15.359,14.975,15.078,1135330,0
+CSGP.US,D,20141007,000000,15.03,15.03,14.63,14.651,1740110,0
+CSGP.US,D,20141008,000000,14.717,15.11,14.473,15.073,1297740,0
+CSGP.US,D,20141009,000000,15.115,15.176,14.25,14.622,3782750,0
+CSGP.US,D,20141010,000000,14.56,14.84,14.201,14.212,2721880,0
+CSGP.US,D,20141013,000000,14.25,14.422,13.737,13.76,3041960,0
+CSGP.US,D,20141014,000000,13.895,14.135,13.781,13.878,1973410,0
+CSGP.US,D,20141015,000000,13.515,14.08,13.438,13.9,3913170,0
+CSGP.US,D,20141016,000000,13.705,14.1,13.577,13.861,2953420,0
+CSGP.US,D,20141017,000000,14.076,14.481,14.017,14.267,1804080,0
+CSGP.US,D,20141020,000000,14.203,14.554,14.116,14.253,1488820,0
+CSGP.US,D,20141021,000000,14.308,14.824,14.281,14.744,2245300,0
+CSGP.US,D,20141022,000000,14.71,14.805,14.314,14.342,1979430,0
+CSGP.US,D,20141023,000000,14.437,14.95,14.437,14.689,1762530,0
+CSGP.US,D,20141024,000000,14.733,14.843,14.574,14.832,1488370,0
+CSGP.US,D,20141027,000000,14.751,14.966,14.666,14.83,1647810,0
+CSGP.US,D,20141028,000000,14.861,15.121,14.813,15.1,1646460,0
+CSGP.US,D,20141029,000000,14.955,15.2,14.917,14.994,1933780,0
+CSGP.US,D,20141030,000000,15.7,17.322,15.56,16.123,8901300,0
+CSGP.US,D,20141031,000000,16.279,16.767,16.083,16.109,4084980,0
+CSGP.US,D,20141103,000000,16.555,16.555,15.948,16.076,3645160,0
+CSGP.US,D,20141104,000000,16.045,16.155,15.75,16.094,2168940,0
+CSGP.US,D,20141105,000000,16.104,16.184,15.949,15.992,1419400,0
+CSGP.US,D,20141106,000000,15.912,16.034,15.733,15.904,1463250,0
+CSGP.US,D,20141107,000000,15.863,15.984,15.773,15.909,1622930,0
+CSGP.US,D,20141110,000000,16.07,16.35,15.733,15.998,1729650,0
+CSGP.US,D,20141111,000000,15.752,16.109,15.752,16.063,1827100,0
+CSGP.US,D,20141112,000000,15.961,16.286,15.961,16.201,1458180,0
+CSGP.US,D,20141113,000000,16.268,16.377,15.895,16.007,1142470,0
+CSGP.US,D,20141114,000000,15.95,16.125,15.882,16.057,1501760,0
+CSGP.US,D,20141117,000000,16.057,16.161,15.849,15.934,1133660,0
+CSGP.US,D,20141118,000000,15.944,16.317,15.826,16.261,2041800,0
+CSGP.US,D,20141119,000000,16.183,16.375,16.108,16.338,1865880,0
+CSGP.US,D,20141120,000000,16.204,16.66,16.166,16.598,2815560,0
+CSGP.US,D,20141121,000000,16.836,16.836,16.544,16.765,3044850,0
+CSGP.US,D,20141124,000000,16.881,17.055,16.564,16.882,2604480,0
+CSGP.US,D,20141125,000000,16.903,17.003,16.714,16.903,1997240,0
+CSGP.US,D,20141126,000000,16.857,17.016,16.765,16.873,1172810,0
+CSGP.US,D,20141128,000000,16.665,17.198,16.665,17.026,705260,0
+CSGP.US,D,20141201,000000,16.859,16.947,16.53,16.697,2159550,0
+CSGP.US,D,20141202,000000,16.636,17.06,16.6,16.813,2035920,0
+CSGP.US,D,20141203,000000,16.843,16.877,16.677,16.798,1107150,0
+CSGP.US,D,20141204,000000,16.739,16.801,16.568,16.648,1660340,0
+CSGP.US,D,20141205,000000,16.63,16.798,16.6,16.73,1139860,0
+CSGP.US,D,20141208,000000,16.643,16.866,16.41,16.455,1476610,0
+CSGP.US,D,20141209,000000,16.592,16.592,16.13,16.496,1140410,0
+CSGP.US,D,20141210,000000,16.41,16.774,16.337,16.705,1900430,0
+CSGP.US,D,20141211,000000,16.706,17.046,16.706,16.9,2110020,0
+CSGP.US,D,20141212,000000,16.724,17.018,16.62,16.752,2034890,0
+CSGP.US,D,20141215,000000,16.833,16.972,16.503,16.842,1862250,0
+CSGP.US,D,20141216,000000,16.783,17.17,16.777,17.116,2647930,0
+CSGP.US,D,20141217,000000,17.221,17.659,17.036,17.625,2824670,0
+CSGP.US,D,20141218,000000,17.955,18.448,17.703,18.235,2681320,0
+CSGP.US,D,20141219,000000,17.904,18.561,17.848,18.516,2587460,0
+CSGP.US,D,20141222,000000,18.495,18.77,18.337,18.702,2063330,0
+CSGP.US,D,20141223,000000,18.826,18.826,18.504,18.705,1771980,0
+CSGP.US,D,20141224,000000,18.77,18.956,18.528,18.562,1521620,0
+CSGP.US,D,20141226,000000,18.58,18.936,18.413,18.839,2754180,0
+CSGP.US,D,20141229,000000,18.8,18.836,18.203,18.485,4210970,0
+CSGP.US,D,20141230,000000,17.658,18.625,17.658,18.392,3796340,0
+CSGP.US,D,20141231,000000,18.398,18.629,18.252,18.363,3631860,0
+CSGP.US,D,20150102,000000,18.46,18.46,17.978,18.013,1783660,0
+CSGP.US,D,20150105,000000,17.828,18.033,17.44,17.655,2260820,0
+CSGP.US,D,20150106,000000,17.736,17.849,17.254,17.583,3217560,0
+CSGP.US,D,20150107,000000,17.735,17.803,17.455,17.677,1500490,0
+CSGP.US,D,20150108,000000,17.832,18.215,17.672,18.004,1702910,0
+CSGP.US,D,20150109,000000,17.993,18.18,17.689,17.72,948970,0
+CSGP.US,D,20150112,000000,17.876,17.876,17.54,17.694,1541340,0
+CSGP.US,D,20150113,000000,17.824,18.054,17.288,17.523,1308460,0
+CSGP.US,D,20150114,000000,17.562,17.669,17.257,17.443,1350530,0
+CSGP.US,D,20150115,000000,17.507,17.645,16.936,16.995,1245960,0
+CSGP.US,D,20150116,000000,16.903,17.521,16.876,17.489,1191760,0
+CSGP.US,D,20150120,000000,17.399,17.743,17.205,17.586,2235520,0
+CSGP.US,D,20150121,000000,17.552,17.733,17.515,17.713,2998600,0
+CSGP.US,D,20150122,000000,17.751,18.293,17.718,18.235,2464820,0
+CSGP.US,D,20150123,000000,18.311,18.866,18.2,18.81,2457580,0
+CSGP.US,D,20150126,000000,18.862,18.862,18.474,18.728,3080200,0
+CSGP.US,D,20150127,000000,18.451,18.731,18.209,18.601,1537900,0
+CSGP.US,D,20150128,000000,18.624,18.753,18.4,18.45,2911870,0
+CSGP.US,D,20150129,000000,18.46,18.593,18.265,18.578,1343980,0
+CSGP.US,D,20150130,000000,18.483,18.733,18.33,18.451,1530410,0
+CSGP.US,D,20150202,000000,18.489,18.703,18.221,18.671,1491810,0
+CSGP.US,D,20150203,000000,18.937,19.139,18.763,19.131,1331630,0
+CSGP.US,D,20150204,000000,18.99,19.153,18.889,19.073,1031300,0
+CSGP.US,D,20150205,000000,19.186,19.517,19.139,19.506,1059980,0
+CSGP.US,D,20150206,000000,19.493,19.5,19.174,19.202,1896880,0
+CSGP.US,D,20150209,000000,19.076,19.2,18.954,19.088,1359450,0
+CSGP.US,D,20150210,000000,19.195,19.365,19.107,19.304,686140,0
+CSGP.US,D,20150211,000000,19.242,19.605,19.242,19.576,931750,0
+CSGP.US,D,20150212,000000,19.76,20.049,19.633,19.997,906290,0
+CSGP.US,D,20150213,000000,19.972,20.099,19.878,20.054,1301810,0
+CSGP.US,D,20150217,000000,20.053,20.053,18.341,18.79,12232880,0
+CSGP.US,D,20150218,000000,18.675,18.832,18.444,18.523,2563800,0
+CSGP.US,D,20150219,000000,18.367,18.83,18.273,18.824,2587980,0
+CSGP.US,D,20150220,000000,18.744,19.166,18.625,19.124,1780590,0
+CSGP.US,D,20150223,000000,18.94,19.142,18.811,18.925,1306810,0
+CSGP.US,D,20150224,000000,18.807,18.855,18.526,18.685,2704910,0
+CSGP.US,D,20150225,000000,18.613,19.184,18.548,19.176,1983610,0
+CSGP.US,D,20150226,000000,18.4,19.621,18.268,19.585,3003930,0
+CSGP.US,D,20150227,000000,19.648,19.935,19.459,19.916,2968650,0
+CSGP.US,D,20150302,000000,19.59,19.9,19.56,19.887,2936000,0
+CSGP.US,D,20150303,000000,19.727,19.895,19.59,19.814,3726000,0
+CSGP.US,D,20150304,000000,19.779,19.779,19.43,19.461,1643000,0
+CSGP.US,D,20150305,000000,19.434,19.59,19.231,19.369,1887000,0
+CSGP.US,D,20150306,000000,19.43,19.43,19.061,19.214,1663000,0
+CSGP.US,D,20150309,000000,19.2,19.338,18.992,19.247,2171000,0
+CSGP.US,D,20150310,000000,18.991,19.312,18.826,19.092,1537000,0
+CSGP.US,D,20150311,000000,19.082,19.289,18.799,19.103,1787000,0
+CSGP.US,D,20150312,000000,19.107,19.319,19.092,19.266,1205000,0
+CSGP.US,D,20150313,000000,19.25,19.314,18.963,19.191,1636000,0
+CSGP.US,D,20150316,000000,19.287,19.592,19.189,19.551,1175000,0
+CSGP.US,D,20150317,000000,19.441,19.664,19.35,19.494,928000,0
+CSGP.US,D,20150318,000000,19.433,19.829,19.355,19.586,2231000,0
+CSGP.US,D,20150319,000000,19.567,19.858,19.451,19.766,1834000,0
+CSGP.US,D,20150320,000000,20.103,20.189,19.527,19.678,1617000,0
+CSGP.US,D,20150323,000000,19.71,20.125,19.46,20.062,4529000,0
+CSGP.US,D,20150324,000000,20.098,20.098,19.443,19.536,1306000,0
+CSGP.US,D,20150325,000000,19.587,19.587,18.781,18.806,2097000,0
+CSGP.US,D,20150326,000000,18.756,19.023,18.61,18.914,1257000,0
+CSGP.US,D,20150327,000000,18.868,19.394,18.773,19.206,1365000,0
+CSGP.US,D,20150330,000000,19.334,19.873,19.327,19.765,1812000,0
+CSGP.US,D,20150331,000000,19.705,19.911,19.568,19.783,2087180,0
+CSGP.US,D,20150401,000000,19.787,19.807,19.529,19.766,1620000,0
+CSGP.US,D,20150402,000000,19.766,19.983,19.655,19.829,1070000,0
+CSGP.US,D,20150406,000000,19.857,20.093,19.7,20.006,1978000,0
+CSGP.US,D,20150407,000000,19.957,20.25,19.672,19.708,1934160,0
+CSGP.US,D,20150408,000000,19.745,19.868,19.342,19.678,2742000,0
+CSGP.US,D,20150409,000000,19.699,20.088,19.486,20.032,1941500,0
+CSGP.US,D,20150410,000000,20.033,20.751,20.033,20.736,2574000,0
+CSGP.US,D,20150413,000000,20.751,20.788,19.889,19.959,2641000,0
+CSGP.US,D,20150414,000000,19.959,19.959,19.585,19.764,813000,0
+CSGP.US,D,20150415,000000,19.964,19.964,19.535,19.545,1202320,0
+CSGP.US,D,20150416,000000,19.526,19.796,19.392,19.62,792050,0
+CSGP.US,D,20150417,000000,19.407,19.603,19.229,19.336,884000,0
+CSGP.US,D,20150420,000000,19.492,19.779,19.45,19.699,1661810,0
+CSGP.US,D,20150421,000000,19.757,19.983,19.753,19.943,793270,0
+CSGP.US,D,20150422,000000,19.949,20,19.725,19.886,598220,0
+CSGP.US,D,20150423,000000,19.787,20.242,19.632,20.072,734000,0
+CSGP.US,D,20150424,000000,20.196,20.303,19.872,19.949,1710330,0
+CSGP.US,D,20150427,000000,20.14,20.264,19.945,20.011,1599000,0
+CSGP.US,D,20150428,000000,19.846,20.258,19.846,20.019,1442310,0
+CSGP.US,D,20150429,000000,19.869,20.374,19.869,20,2333000,0
+CSGP.US,D,20150430,000000,21,21.357,19.322,20.443,3140000,0
+CSGP.US,D,20150501,000000,20.713,20.798,20.074,20.447,1834000,0
+CSGP.US,D,20150504,000000,20.484,20.493,20.159,20.244,1869000,0
+CSGP.US,D,20150505,000000,20.338,20.338,19.854,19.927,1879000,0
+CSGP.US,D,20150506,000000,19.995,20.074,19.622,19.768,1444100,0
+CSGP.US,D,20150507,000000,19.665,20.152,19.665,19.853,1562580,0
+CSGP.US,D,20150508,000000,20.083,20.392,19.867,20.246,1278000,0
+CSGP.US,D,20150511,000000,20.188,20.541,20.043,20.334,1086000,0
+CSGP.US,D,20150512,000000,20.13,20.631,20.13,20.597,2273580,0
+CSGP.US,D,20150513,000000,20.75,20.75,20.392,20.518,1212710,0
+CSGP.US,D,20150514,000000,20.657,20.989,20.382,20.965,943000,0
+CSGP.US,D,20150515,000000,20.884,21.277,20.703,21.166,3214540,0
+CSGP.US,D,20150518,000000,21.18,21.363,20.962,21.313,1351410,0
+CSGP.US,D,20150519,000000,21.415,21.667,21.175,21.42,3475480,0
+CSGP.US,D,20150520,000000,21.44,21.501,20.965,21.029,2402000,0
+CSGP.US,D,20150521,000000,21.497,21.498,20.826,21.247,2106000,0
+CSGP.US,D,20150522,000000,21.096,21.278,20.936,20.963,1081000,0
+CSGP.US,D,20150526,000000,20.945,20.998,20.595,20.838,1567610,0
+CSGP.US,D,20150527,000000,20.88,21.108,20.714,21.045,2533000,0
+CSGP.US,D,20150528,000000,21,21.249,20.779,21.198,775670,0
+CSGP.US,D,20150529,000000,21.147,21.176,20.776,20.891,1214000,0
+CSGP.US,D,20150601,000000,20.895,21.004,20.574,20.659,1378680,0
+CSGP.US,D,20150602,000000,20.594,20.84,20.512,20.596,2779750,0
+CSGP.US,D,20150603,000000,20.411,20.897,20.411,20.769,1435000,0
+CSGP.US,D,20150604,000000,20.7,20.846,20.456,20.583,1732000,0
+CSGP.US,D,20150605,000000,20.528,21.1,20.46,21.015,2412000,0
+CSGP.US,D,20150608,000000,21.048,21.356,20.46,20.585,2410000,0
+CSGP.US,D,20150609,000000,20.665,20.665,19.935,20.131,1911140,0
+CSGP.US,D,20150610,000000,20.231,20.72,20.195,20.575,2164390,0
+CSGP.US,D,20150611,000000,20.65,20.894,20.324,20.418,1495080,0
+CSGP.US,D,20150612,000000,20.315,20.697,20.252,20.634,1870000,0
+CSGP.US,D,20150615,000000,20.474,20.655,20.302,20.489,1893000,0
+CSGP.US,D,20150616,000000,20.464,20.866,20.38,20.727,1893000,0
+CSGP.US,D,20150617,000000,20.749,20.908,20.515,20.63,817000,0
+CSGP.US,D,20150618,000000,20.674,20.922,20.538,20.84,1502000,0
+CSGP.US,D,20150619,000000,20.952,20.952,20.596,20.699,959000,0
+CSGP.US,D,20150622,000000,20.85,20.927,20.702,20.832,1045000,0
+CSGP.US,D,20150623,000000,20.884,20.884,20.505,20.58,1260260,0
+CSGP.US,D,20150624,000000,20.534,20.69,20.237,20.351,1359000,0
+CSGP.US,D,20150625,000000,20.358,20.73,20.252,20.634,1539000,0
+CSGP.US,D,20150626,000000,20.686,20.809,20.345,20.606,2827000,0
+CSGP.US,D,20150629,000000,20.427,20.512,20.071,20.152,1654000,0
+CSGP.US,D,20150630,000000,20.247,20.268,19.971,20.126,3073110,0
+CSGP.US,D,20150701,000000,20.327,20.327,19.718,20.131,1367000,0
+CSGP.US,D,20150702,000000,19.945,20.304,19.942,20.246,1404000,0
+CSGP.US,D,20150706,000000,20.19,20.52,19.846,20.28,1509000,0
+CSGP.US,D,20150707,000000,20.26,20.449,19.89,20.446,1624000,0
+CSGP.US,D,20150708,000000,20.244,20.441,19.975,20.036,1851000,0
+CSGP.US,D,20150709,000000,20.252,20.536,20.195,20.377,1404000,0
+CSGP.US,D,20150710,000000,20.672,20.9,20.445,20.812,1467000,0
+CSGP.US,D,20150713,000000,20.93,21.074,20.711,20.789,1644000,0
+CSGP.US,D,20150714,000000,20.435,21.028,19.993,20.611,2100410,0
+CSGP.US,D,20150715,000000,20.669,21.057,20.565,21.041,1325610,0
+CSGP.US,D,20150716,000000,21.085,21.557,20.967,21.523,1355000,0
+CSGP.US,D,20150717,000000,21.525,21.723,21.404,21.645,1563000,0
+CSGP.US,D,20150720,000000,21.69,21.781,21.426,21.705,1361000,0
+CSGP.US,D,20150721,000000,21.75,22.349,21.666,21.843,3286000,0
+CSGP.US,D,20150722,000000,21.668,21.982,21.329,21.376,1539000,0
+CSGP.US,D,20150723,000000,21.378,21.706,21.274,21.4,698000,0
+CSGP.US,D,20150724,000000,21.468,21.681,21.38,21.483,1105000,0
+CSGP.US,D,20150727,000000,21.281,21.474,20.815,20.952,1383000,0
+CSGP.US,D,20150728,000000,21.052,21.205,20.704,21.136,1544000,0
+CSGP.US,D,20150729,000000,21.036,21.403,20.921,21.285,1209000,0
+CSGP.US,D,20150730,000000,21.394,21.5,20.613,20.749,2510000,0
+CSGP.US,D,20150731,000000,20.77,20.8,20.082,20.129,2745000,0
+CSGP.US,D,20150803,000000,20.119,20.313,19.145,19.727,2797030,0
+CSGP.US,D,20150804,000000,19.727,19.877,19.445,19.587,1681000,0
+CSGP.US,D,20150805,000000,19.649,20.157,19.649,19.795,1500000,0
+CSGP.US,D,20150806,000000,19.855,19.863,19.383,19.455,1512870,0
+CSGP.US,D,20150807,000000,19.41,19.733,19.334,19.691,1552000,0
+CSGP.US,D,20150810,000000,19.793,20.046,19.638,20.028,1174000,0
+CSGP.US,D,20150811,000000,19.979,20.004,19.55,19.856,1342480,0
+CSGP.US,D,20150812,000000,19.71,19.855,19.164,19.651,1075000,0
+CSGP.US,D,20150813,000000,19.53,19.664,19.247,19.546,1421000,0
+CSGP.US,D,20150814,000000,19.54,19.671,19.337,19.558,1053000,0
+CSGP.US,D,20150817,000000,19.47,19.618,19.362,19.616,969000,0
+CSGP.US,D,20150818,000000,19.577,19.622,19.353,19.368,929000,0
+CSGP.US,D,20150819,000000,19.314,19.314,19,19.214,1701000,0
+CSGP.US,D,20150820,000000,19.1,19.1,18.796,18.81,1360000,0
+CSGP.US,D,20150821,000000,18.603,18.696,18.037,18.161,1245000,0
+CSGP.US,D,20150824,000000,17.143,17.979,16.969,17,3535130,0
+CSGP.US,D,20150825,000000,17.467,17.81,17.036,17.074,2163000,0
+CSGP.US,D,20150826,000000,17.537,17.563,16.744,17.524,2154000,0
+CSGP.US,D,20150827,000000,17.711,18.081,17.584,17.941,1464000,0
+CSGP.US,D,20150828,000000,17.892,18.203,17.814,18.138,1246000,0
+CSGP.US,D,20150831,000000,18.026,18.164,17.578,17.704,1943000,0
+CSGP.US,D,20150901,000000,17.383,17.66,17.011,17.138,2050000,0
+CSGP.US,D,20150902,000000,17.275,17.466,17.069,17.458,1698000,0
+CSGP.US,D,20150903,000000,17.512,17.844,17.443,17.818,1543000,0
+CSGP.US,D,20150904,000000,17.608,17.699,17.397,17.48,1040000,0
+CSGP.US,D,20150908,000000,17.767,18.046,17.566,17.943,1471000,0
+CSGP.US,D,20150909,000000,18.129,18.279,17.679,17.739,1094000,0
+CSGP.US,D,20150910,000000,17.72,17.944,17.701,17.798,1283060,0
+CSGP.US,D,20150911,000000,17.504,17.957,17.504,17.924,1040000,0
+CSGP.US,D,20150914,000000,17.943,17.943,17.56,17.713,1132000,0
+CSGP.US,D,20150915,000000,17.715,18,17.694,17.961,793000,0
+CSGP.US,D,20150916,000000,18,18.21,17.894,17.994,1364000,0
+CSGP.US,D,20150917,000000,18.003,18.252,17.84,18.101,1279580,0
+CSGP.US,D,20150918,000000,17.899,17.941,17.316,17.666,2832000,0
+CSGP.US,D,20150921,000000,17.78,18.154,17.702,17.856,1894000,0
+CSGP.US,D,20150922,000000,17.594,17.853,17.414,17.588,1884000,0
+CSGP.US,D,20150923,000000,17.613,17.71,17.237,17.493,2019350,0
+CSGP.US,D,20150924,000000,17.303,17.669,17.014,17.177,2167900,0
+CSGP.US,D,20150925,000000,17.366,17.399,16.921,17.124,2137000,0
+CSGP.US,D,20150928,000000,17.062,17.207,16.45,16.626,3162860,0
+CSGP.US,D,20150929,000000,16.634,16.757,16.349,16.453,2856000,0
+CSGP.US,D,20150930,000000,16.586,17.459,16.586,17.306,3011000,0
+CSGP.US,D,20151001,000000,17.409,17.409,16.798,17.007,1748000,0
+CSGP.US,D,20151002,000000,16.817,17.528,16.817,17.524,1082000,0
+CSGP.US,D,20151005,000000,17.645,18.01,17.558,17.973,1604550,0
+CSGP.US,D,20151006,000000,18.038,18.301,17.871,18.181,3472000,0
+CSGP.US,D,20151007,000000,18.311,18.606,18.187,18.572,1695270,0
+CSGP.US,D,20151008,000000,18.529,18.942,18.529,18.863,1527000,0
+CSGP.US,D,20151009,000000,18.884,19.074,18.621,18.769,1181000,0
+CSGP.US,D,20151012,000000,18.759,18.943,18.607,18.757,1516180,0
+CSGP.US,D,20151013,000000,18.67,19.275,18.397,18.454,1511000,0
+CSGP.US,D,20151014,000000,18.465,18.608,18.186,18.252,1164000,0
+CSGP.US,D,20151015,000000,18.352,18.563,18.141,18.55,1008000,0
+CSGP.US,D,20151016,000000,18.517,18.583,18.327,18.481,836000,0
+CSGP.US,D,20151019,000000,18.405,18.637,18.308,18.585,1318920,0
+CSGP.US,D,20151020,000000,18.58,18.651,18.152,18.312,913000,0
+CSGP.US,D,20151021,000000,18.374,18.491,18.056,18.245,1492000,0
+CSGP.US,D,20151022,000000,18.424,18.869,18.352,18.671,996000,0
+CSGP.US,D,20151023,000000,18.893,19.198,18.718,19.087,1207000,0
+CSGP.US,D,20151026,000000,19.107,19.301,18.919,19.06,2527000,0
+CSGP.US,D,20151027,000000,19.066,19.24,18.961,19.118,1453000,0
+CSGP.US,D,20151028,000000,19.073,19.357,18.999,19.227,2875000,0
+CSGP.US,D,20151029,000000,19.23,20.412,19.012,20.268,3068000,0
+CSGP.US,D,20151030,000000,20.197,20.571,20.197,20.307,2083000,0
+CSGP.US,D,20151102,000000,20.403,20.692,20.199,20.371,1347400,0
+CSGP.US,D,20151103,000000,20.297,20.375,20.071,20.122,2269000,0
+CSGP.US,D,20151104,000000,20.222,20.416,20.015,20.352,1657200,0
+CSGP.US,D,20151105,000000,20.377,20.509,20.074,20.45,1275000,0
+CSGP.US,D,20151106,000000,20.281,20.491,20.227,20.409,1217000,0
+CSGP.US,D,20151109,000000,20.345,20.404,20.016,20.356,1128220,0
+CSGP.US,D,20151110,000000,20.288,20.453,20.028,20.434,1048000,0
+CSGP.US,D,20151111,000000,20.509,20.633,20.262,20.467,1590000,0
+CSGP.US,D,20151112,000000,20.389,20.668,20.315,20.417,1175000,0
+CSGP.US,D,20151113,000000,20.277,20.321,19.934,19.982,1072000,0
+CSGP.US,D,20151116,000000,19.872,20.306,19.872,20.161,724000,0
+CSGP.US,D,20151117,000000,20.18,20.399,20.046,20.249,703000,0
+CSGP.US,D,20151118,000000,20.275,20.943,20.239,20.789,2017000,0
+CSGP.US,D,20151119,000000,20.927,20.927,20.473,20.5,1958000,0
+CSGP.US,D,20151120,000000,20.543,20.549,20.33,20.455,1412000,0
+CSGP.US,D,20151123,000000,20.4,20.553,20.327,20.527,1939000,0
+CSGP.US,D,20151124,000000,20.5,20.993,20.368,20.954,2349000,0
+CSGP.US,D,20151125,000000,21,21.175,20.873,20.894,1099000,0
+CSGP.US,D,20151127,000000,20.966,21.104,20.846,21,138000,0
+CSGP.US,D,20151130,000000,20.949,21.026,20.719,20.924,1073000,0
+CSGP.US,D,20151201,000000,20.955,21.133,20.818,20.942,1984110,0
+CSGP.US,D,20151202,000000,21.015,21.116,20.802,20.824,853620,0
+CSGP.US,D,20151203,000000,20.94,20.94,20.286,20.476,1003660,0
+CSGP.US,D,20151204,000000,20.446,20.905,20.368,20.905,804000,0
+CSGP.US,D,20151207,000000,20.831,20.988,20.596,20.681,1738000,0
+CSGP.US,D,20151208,000000,20.489,20.81,20.362,20.655,944490,0
+CSGP.US,D,20151209,000000,20.541,20.922,20.521,20.63,1486000,0
+CSGP.US,D,20151210,000000,20.541,20.893,20.379,20.758,1711000,0
+CSGP.US,D,20151211,000000,20.521,20.677,20.193,20.255,1122000,0
+CSGP.US,D,20151214,000000,20.286,20.528,20.039,20.359,973090,0
+CSGP.US,D,20151215,000000,20.485,20.818,20.236,20.275,1638000,0
+CSGP.US,D,20151216,000000,20.367,20.877,20.23,20.798,1901000,0
+CSGP.US,D,20151217,000000,20.8,20.98,20.491,20.582,2441000,0
+CSGP.US,D,20151218,000000,20.582,20.811,20.273,20.367,2090000,0
+CSGP.US,D,20151221,000000,20.53,20.743,20.286,20.437,2415000,0
+CSGP.US,D,20151222,000000,20.208,20.626,19.658,20.174,1476200,0
+CSGP.US,D,20151223,000000,20.317,20.49,20.096,20.262,2261000,0
+CSGP.US,D,20151224,000000,20.302,20.916,20.274,20.773,763210,0
+CSGP.US,D,20151228,000000,20.762,20.997,20.744,20.957,770880,0
+CSGP.US,D,20151229,000000,21.023,21.351,20.898,21.042,1384390,0
+CSGP.US,D,20151230,000000,21.092,21.31,20.704,20.744,494270,0
+CSGP.US,D,20151231,000000,20.68,21,20.461,20.669,1631620,0
+CSGP.US,D,20160104,000000,20.332,20.498,19.654,19.754,2725290,0
+CSGP.US,D,20160105,000000,19.816,20.122,19.534,19.973,1628140,0
+CSGP.US,D,20160106,000000,19.584,19.879,19.375,19.487,2112400,0
+CSGP.US,D,20160107,000000,19.138,19.27,18.29,18.429,3273720,0
+CSGP.US,D,20160108,000000,18.443,18.75,18.085,18.212,2263830,0
+CSGP.US,D,20160111,000000,18.265,18.356,17.665,18.012,3134420,0
+CSGP.US,D,20160112,000000,18.173,18.631,18.168,18.527,1372270,0
+CSGP.US,D,20160113,000000,18.73,19.091,18.01,18.023,1831320,0
+CSGP.US,D,20160114,000000,17.935,18.568,17.844,18.349,739570,0
+CSGP.US,D,20160115,000000,17.776,18.298,17.627,17.82,895030,0
+CSGP.US,D,20160119,000000,18.005,18.005,17.482,17.752,1845000,0
+CSGP.US,D,20160120,000000,17.413,17.618,16.566,17.422,1495000,0
+CSGP.US,D,20160121,000000,17.523,17.766,17.478,17.618,1586780,0
+CSGP.US,D,20160122,000000,17.798,18.015,17.737,17.834,1311730,0
+CSGP.US,D,20160125,000000,17.781,18.194,16.999,17.097,1494880,0
+CSGP.US,D,20160126,000000,17.146,17.184,16.492,17.069,1698850,0
+CSGP.US,D,20160127,000000,17.054,17.346,16.943,17,1603940,0
+CSGP.US,D,20160128,000000,17.267,17.267,16.832,17.04,1833870,0
+CSGP.US,D,20160129,000000,17.118,17.565,17.118,17.537,1321890,0
+CSGP.US,D,20160201,000000,17.407,17.863,17.407,17.726,778420,0
+CSGP.US,D,20160202,000000,17.553,17.553,16.861,16.911,1813150,0
+CSGP.US,D,20160203,000000,17.057,17.15,16.416,16.71,1757130,0
+CSGP.US,D,20160204,000000,16.633,17.314,16.562,17.239,1615950,0
+CSGP.US,D,20160205,000000,17.139,17.32,16.249,16.328,2688980,0
+CSGP.US,D,20160208,000000,16.02,16.02,14.681,14.878,3024350,0
+CSGP.US,D,20160209,000000,14.708,15.694,14.653,15.401,2863980,0
+CSGP.US,D,20160210,000000,15.537,15.857,15.399,15.703,1794040,0
+CSGP.US,D,20160211,000000,15.477,15.694,15.255,15.541,1055820,0
+CSGP.US,D,20160212,000000,15.723,16.008,15.421,15.771,1407100,0
+CSGP.US,D,20160216,000000,16.06,16.313,15.81,16.247,1906130,0
+CSGP.US,D,20160217,000000,16.378,17.202,16.357,17.009,2239680,0
+CSGP.US,D,20160218,000000,17.016,17.362,16.601,16.819,1939680,0
+CSGP.US,D,20160219,000000,16.755,17.334,16.744,17.161,1345830,0
+CSGP.US,D,20160222,000000,17.333,17.698,17.085,17.23,1289220,0
+CSGP.US,D,20160223,000000,17.124,17.458,16.881,17.28,1577630,0
+CSGP.US,D,20160224,000000,17.081,17.494,16.756,17.288,1701010,0
+CSGP.US,D,20160225,000000,17.343,18.238,16.166,17.116,4593460,0
+CSGP.US,D,20160226,000000,17.201,17.978,17.085,17.924,2265100,0
+CSGP.US,D,20160229,000000,17.954,18.078,17.67,17.705,1547960,0
+CSGP.US,D,20160301,000000,17.855,18.027,17.58,17.92,1542040,0
+CSGP.US,D,20160302,000000,17.866,17.974,17.268,17.929,1815070,0
+CSGP.US,D,20160303,000000,17.973,18.151,17.882,18.131,1225620,0
+CSGP.US,D,20160304,000000,18.147,18.594,17.77,18.325,1384620,0
+CSGP.US,D,20160307,000000,18.276,18.67,18.144,18.468,1540280,0
+CSGP.US,D,20160308,000000,18.326,18.456,17.706,17.765,1180370,0
+CSGP.US,D,20160309,000000,17.905,18.066,17.56,17.931,1170250,0
+CSGP.US,D,20160310,000000,17.983,18.284,17.567,17.766,2032420,0
+CSGP.US,D,20160311,000000,17.916,18.371,17.86,18.275,1355030,0
+CSGP.US,D,20160314,000000,18.295,18.5,17.829,18.249,1094510,0
+CSGP.US,D,20160315,000000,18.121,18.161,17.721,17.736,1841460,0
+CSGP.US,D,20160316,000000,17.654,18.495,17.435,18.41,1514070,0
+CSGP.US,D,20160317,000000,18.355,18.792,18.29,18.583,1558180,0
+CSGP.US,D,20160318,000000,18.685,19.115,18.473,18.65,3166560,0
+CSGP.US,D,20160321,000000,18.645,19.017,18.473,18.92,1549430,0
+CSGP.US,D,20160322,000000,18.816,19.112,18.816,18.976,1906120,0
+CSGP.US,D,20160323,000000,18.926,19.13,18.292,18.32,1908680,0
+CSGP.US,D,20160324,000000,18.22,18.334,18.06,18.322,1165410,0
+CSGP.US,D,20160328,000000,18.32,18.63,18.072,18.396,1119260,0
+CSGP.US,D,20160329,000000,18.352,18.753,18.222,18.624,1126820,0
+CSGP.US,D,20160330,000000,18.711,18.89,18.555,18.651,1485280,0
+CSGP.US,D,20160331,000000,18.631,19.124,18.506,18.817,1982130,0
+CSGP.US,D,20160401,000000,18.703,18.703,18.23,18.649,1735470,0
+CSGP.US,D,20160404,000000,18.674,18.865,18.36,18.493,788810,0
+CSGP.US,D,20160405,000000,18.32,18.443,17.953,18.131,1488980,0
+CSGP.US,D,20160406,000000,18.174,18.897,17.864,18.607,2044040,0
+CSGP.US,D,20160407,000000,18.505,18.536,17.955,18.003,1147120,0
+CSGP.US,D,20160408,000000,18.15,18.15,17.935,18.008,2245620,0
+CSGP.US,D,20160411,000000,18.08,18.337,17.685,17.685,2349820,0
+CSGP.US,D,20160412,000000,17.67,17.884,17.449,17.73,1671430,0
+CSGP.US,D,20160413,000000,17.826,18.18,17.826,18.15,1436000,0
+CSGP.US,D,20160414,000000,18.154,18.37,17.754,17.979,1280650,0
+CSGP.US,D,20160415,000000,17.946,18.171,17.753,18.134,1099910,0
+CSGP.US,D,20160418,000000,18.007,18.42,18.007,18.318,1842970,0
+CSGP.US,D,20160419,000000,18.405,18.515,18.248,18.397,1348550,0
+CSGP.US,D,20160420,000000,18.347,18.48,18.182,18.343,1039030,0
+CSGP.US,D,20160421,000000,18.294,18.478,18.215,18.286,1055410,0
+CSGP.US,D,20160422,000000,18.217,18.45,18.113,18.436,957890,0
+CSGP.US,D,20160425,000000,18.428,18.475,18.202,18.328,855560,0
+CSGP.US,D,20160426,000000,18.285,18.509,18.147,18.299,1076380,0
+CSGP.US,D,20160427,000000,18.24,18.36,17.544,17.95,2971340,0
+CSGP.US,D,20160428,000000,19.16,20.075,19.16,19.448,5087750,0
+CSGP.US,D,20160429,000000,19.548,19.891,19.107,19.731,2505560,0
+CSGP.US,D,20160502,000000,19.839,20.084,19.632,19.9,1653100,0
+CSGP.US,D,20160503,000000,19.779,19.91,19.49,19.519,1593690,0
+CSGP.US,D,20160504,000000,19.363,19.559,19.157,19.481,1703170,0
+CSGP.US,D,20160505,000000,19.566,19.623,19.301,19.333,1735630,0
+CSGP.US,D,20160506,000000,19.258,19.603,19.044,19.583,567030,0
+CSGP.US,D,20160509,000000,19.529,19.885,19.499,19.708,838420,0
+CSGP.US,D,20160510,000000,19.808,20.304,19.7,20.277,1797960,0
+CSGP.US,D,20160511,000000,20.2,20.339,19.743,19.772,1200290,0
+CSGP.US,D,20160512,000000,19.918,20.171,19.823,20.041,1326440,0
+CSGP.US,D,20160513,000000,19.899,20.07,19.386,19.761,1558280,0
+CSGP.US,D,20160516,000000,19.789,19.993,19.544,19.769,2010350,0
+CSGP.US,D,20160517,000000,19.758,19.809,19.518,19.533,1185030,0
+CSGP.US,D,20160518,000000,19.495,19.775,19.241,19.722,1131670,0
+CSGP.US,D,20160519,000000,19.647,19.99,19.51,19.598,1052440,0
+CSGP.US,D,20160520,000000,19.656,20,19.656,19.764,1174130,0
+CSGP.US,D,20160523,000000,19.738,19.929,19.6,19.872,753060,0
+CSGP.US,D,20160524,000000,20.054,20.263,19.902,20.136,900500,0
+CSGP.US,D,20160525,000000,20.153,20.332,19.983,20.252,805560,0
+CSGP.US,D,20160526,000000,20.2,20.425,20.002,20.4,1071790,0
+CSGP.US,D,20160527,000000,20.342,20.775,20.178,20.65,833370,0
+CSGP.US,D,20160531,000000,20.627,20.761,20.483,20.659,1967050,0
+CSGP.US,D,20160601,000000,20.649,20.994,20.55,20.916,2126600,0
+CSGP.US,D,20160602,000000,20.78,20.975,20.633,20.93,1053000,0
+CSGP.US,D,20160603,000000,20.794,20.859,20.582,20.767,769840,0
+CSGP.US,D,20160606,000000,20.702,20.967,20.668,20.951,1346810,0
+CSGP.US,D,20160607,000000,20.99,21.271,20.95,21.15,1925380,0
+CSGP.US,D,20160608,000000,21.181,21.328,20.946,21.266,689860,0
+CSGP.US,D,20160609,000000,21.119,21.502,21.028,21.457,1552620,0
+CSGP.US,D,20160610,000000,21.252,21.436,20.892,20.913,1087830,0
+CSGP.US,D,20160613,000000,20.776,21.028,20.743,20.891,812050,0
+CSGP.US,D,20160614,000000,20.91,21.072,20.696,21.07,1078790,0
+CSGP.US,D,20160615,000000,21.141,21.174,20.894,20.956,783990,0
+CSGP.US,D,20160616,000000,20.88,21.182,20.641,21.023,1303540,0
+CSGP.US,D,20160617,000000,21.025,21.049,20.605,20.658,1616740,0
+CSGP.US,D,20160620,000000,20.894,21.191,20.893,21.009,409160,0
+CSGP.US,D,20160621,000000,21.038,21.2,20.863,20.984,1376480,0
+CSGP.US,D,20160622,000000,20.981,21.198,20.88,20.972,632070,0
+CSGP.US,D,20160623,000000,21.158,21.786,20.997,21.744,1463070,0
+CSGP.US,D,20160624,000000,20.732,21.341,20.594,21.28,3827990,0
+CSGP.US,D,20160627,000000,20.933,21.413,20.058,20.238,2567210,0
+CSGP.US,D,20160628,000000,20.482,20.735,20.266,20.498,1307680,0
+CSGP.US,D,20160629,000000,20.735,21.29,20.732,21.224,1198770,0
+CSGP.US,D,20160630,000000,21.325,21.878,20.532,21.866,1439370,0
+CSGP.US,D,20160701,000000,21.933,22.038,21.737,21.847,1348700,0
+CSGP.US,D,20160705,000000,21.658,21.686,21.38,21.604,750160,0
+CSGP.US,D,20160706,000000,21.553,21.791,21.48,21.583,827900,0
+CSGP.US,D,20160707,000000,21.679,21.947,21.582,21.699,425000,0
+CSGP.US,D,20160708,000000,21.871,22.449,21.83,22.154,1368560,0
+CSGP.US,D,20160711,000000,22.359,22.479,22.156,22.181,883360,0
+CSGP.US,D,20160712,000000,22.379,22.404,22.176,22.211,748520,0
+CSGP.US,D,20160713,000000,22.211,22.213,21.945,22.108,1409810,0
+CSGP.US,D,20160714,000000,22.285,22.285,22.017,22.042,1169110,0
+CSGP.US,D,20160715,000000,22.03,22.05,21.793,21.865,966090,0
+CSGP.US,D,20160718,000000,21.864,21.995,21.862,21.977,1039440,0
+CSGP.US,D,20160719,000000,21.908,22.02,21.853,21.951,752390,0
+CSGP.US,D,20160720,000000,22.014,22.19,21.967,21.993,703020,0
+CSGP.US,D,20160721,000000,21.915,22.152,21.765,21.807,998460,0
+CSGP.US,D,20160722,000000,21.782,22.228,21.734,22.219,375690,0
+CSGP.US,D,20160725,000000,22.125,22.251,22.057,22.107,680170,0
+CSGP.US,D,20160726,000000,22.112,22.428,22.08,22.41,522340,0
+CSGP.US,D,20160727,000000,22.384,22.41,22.089,22.271,1063890,0
+CSGP.US,D,20160728,000000,21.1,21.8,20.504,20.72,3974570,0
+CSGP.US,D,20160729,000000,20.7,20.893,20.449,20.79,2142300,0
+CSGP.US,D,20160801,000000,20.807,20.835,20.456,20.54,1022930,0
+CSGP.US,D,20160802,000000,20.561,20.64,20.25,20.494,1070000,0
+CSGP.US,D,20160803,000000,20.431,20.73,20.35,20.595,1098570,0
+CSGP.US,D,20160804,000000,20.558,20.805,20.466,20.533,832170,0
+CSGP.US,D,20160805,000000,20.585,20.695,20.468,20.568,735740,0
+CSGP.US,D,20160808,000000,20.614,20.726,20.506,20.706,586290,0
+CSGP.US,D,20160809,000000,20.7,20.805,20.694,20.747,739660,0
+CSGP.US,D,20160810,000000,20.691,20.873,20.617,20.806,1150410,0
+CSGP.US,D,20160811,000000,20.892,20.9,20.522,20.797,1151780,0
+CSGP.US,D,20160812,000000,20.697,20.917,20.598,20.784,1991150,0
+CSGP.US,D,20160815,000000,20.755,20.991,20.61,20.905,1487690,0
+CSGP.US,D,20160816,000000,20.839,20.932,20.262,20.878,1437440,0
+CSGP.US,D,20160817,000000,20.822,20.921,20.481,20.546,1149850,0
+CSGP.US,D,20160818,000000,20.613,20.794,20.559,20.782,1378890,0
+CSGP.US,D,20160819,000000,20.658,20.957,20.658,20.823,646920,0
+CSGP.US,D,20160822,000000,20.877,20.968,20.61,20.761,1462540,0
+CSGP.US,D,20160823,000000,20.768,20.977,20.768,20.86,1004370,0
+CSGP.US,D,20160824,000000,20.871,20.942,20.578,20.651,784680,0
+CSGP.US,D,20160825,000000,20.603,20.728,20.531,20.672,774600,0
+CSGP.US,D,20160826,000000,20.632,21.029,20.632,20.788,1275630,0
+CSGP.US,D,20160829,000000,20.799,20.925,20.7,20.731,1284640,0
+CSGP.US,D,20160830,000000,20.718,20.839,20.393,20.502,1293260,0
+CSGP.US,D,20160831,000000,20.561,20.782,20.402,20.725,984080,0
+CSGP.US,D,20160901,000000,20.745,21.017,20.705,21.012,989870,0
+CSGP.US,D,20160902,000000,21.044,21.401,21.029,21.305,986760,0
+CSGP.US,D,20160906,000000,21.282,21.587,21.199,21.445,1015770,0
+CSGP.US,D,20160907,000000,21.428,21.619,21.388,21.61,1172980,0
+CSGP.US,D,20160908,000000,21.5,21.768,21.434,21.653,1312240,0
+CSGP.US,D,20160909,000000,21.478,21.478,20.557,20.572,1710530,0
+CSGP.US,D,20160912,000000,20.456,21.153,20.456,21.1,1360510,0
+CSGP.US,D,20160913,000000,20.898,21.008,20.467,20.683,1409040,0
+CSGP.US,D,20160914,000000,20.677,20.897,20.498,20.709,969210,0
+CSGP.US,D,20160915,000000,20.823,21.353,20.372,21.189,1240940,0
+CSGP.US,D,20160916,000000,21.037,21.21,20.958,21.039,867960,0
+CSGP.US,D,20160919,000000,21.079,21.284,21.033,21.101,640990,0
+CSGP.US,D,20160920,000000,21.185,21.306,21.02,21.108,624090,0
+CSGP.US,D,20160921,000000,21.149,21.661,21.149,21.56,757520,0
+CSGP.US,D,20160922,000000,21.687,21.924,21.614,21.864,637510,0
+CSGP.US,D,20160923,000000,21.832,21.94,21.723,21.8,1661850,0
+CSGP.US,D,20160926,000000,21.625,21.687,21.478,21.521,1176380,0
+CSGP.US,D,20160927,000000,21.564,22.012,21.564,21.97,842910,0
+CSGP.US,D,20160928,000000,22.099,22.274,21.981,22.231,2112250,0
+CSGP.US,D,20160929,000000,22.224,22.262,21.588,21.612,941690,0
+CSGP.US,D,20160930,000000,21.775,21.775,21.43,21.653,1327130,0
+CSGP.US,D,20161003,000000,21.673,21.968,21.386,21.549,1044450,0
+CSGP.US,D,20161004,000000,21.649,21.833,21.351,21.428,890730,0
+CSGP.US,D,20161005,000000,21.574,22.444,21.338,21.575,944290,0
+CSGP.US,D,20161006,000000,21.458,21.536,21.25,21.415,949130,0
+CSGP.US,D,20161007,000000,21.405,21.405,21.044,21.157,621950,0
+CSGP.US,D,20161010,000000,21.277,21.472,21.264,21.268,732130,0
+CSGP.US,D,20161011,000000,21.271,21.271,20.755,20.895,766160,0
+CSGP.US,D,20161012,000000,20.884,21.056,20.763,20.875,1031650,0
+CSGP.US,D,20161013,000000,20.709,20.844,20.5,20.703,930310,0
+CSGP.US,D,20161014,000000,20.75,21.022,20.699,20.857,1682290,0
+CSGP.US,D,20161017,000000,20.827,20.86,20.691,20.789,591700,0
+CSGP.US,D,20161018,000000,20.968,21.174,20.715,20.975,751150,0
+CSGP.US,D,20161019,000000,20.937,21.137,20.937,21.068,1412250,0
+CSGP.US,D,20161020,000000,20.989,21.108,20.76,20.858,1519460,0
+CSGP.US,D,20161021,000000,20.811,21,20.631,20.971,1098690,0
+CSGP.US,D,20161024,000000,21.106,21.355,21.038,21.231,1835220,0
+CSGP.US,D,20161025,000000,21.292,21.417,21.054,21.167,1482800,0
+CSGP.US,D,20161026,000000,21.014,21.267,20.843,20.902,1731280,0
+CSGP.US,D,20161027,000000,20.402,21.325,18.042,19.224,12389190,0
+CSGP.US,D,20161028,000000,19.085,19.649,19.042,19.074,4140640,0
+CSGP.US,D,20161031,000000,19.15,19.17,18.606,18.712,5900040,0
+CSGP.US,D,20161101,000000,18.8,18.929,18.348,18.465,3529900,0
+CSGP.US,D,20161102,000000,18.45,18.45,18.211,18.304,3430750,0
+CSGP.US,D,20161103,000000,18.376,18.587,18.257,18.297,2293040,0
+CSGP.US,D,20161104,000000,18.257,18.378,18.177,18.35,2209840,0
+CSGP.US,D,20161107,000000,18.707,18.882,18.423,18.491,2023030,0
+CSGP.US,D,20161108,000000,18.436,18.618,18.211,18.425,1443000,0
+CSGP.US,D,20161109,000000,18.105,18.716,18.086,18.677,2146580,0
+CSGP.US,D,20161110,000000,18.786,18.957,18.187,18.366,2321450,0
+CSGP.US,D,20161111,000000,18.299,18.756,18.234,18.615,3026620,0
+CSGP.US,D,20161114,000000,18.672,19.4,18.429,19.346,5383110,0
+CSGP.US,D,20161115,000000,19.453,20.059,19.446,19.529,4966810,0
+CSGP.US,D,20161116,000000,19.5,19.876,19.444,19.722,2743990,0
+CSGP.US,D,20161117,000000,19.648,19.99,19.484,19.899,3390830,0
+CSGP.US,D,20161118,000000,19.852,20.013,19.474,19.479,2061820,0
+CSGP.US,D,20161121,000000,19.508,19.742,19.37,19.728,2409740,0
+CSGP.US,D,20161122,000000,19.688,19.85,19.547,19.786,1706580,0
+CSGP.US,D,20161123,000000,19.732,20.125,19.637,20.122,1701320,0
+CSGP.US,D,20161125,000000,20.273,20.373,20.107,20.339,1322930,0
+CSGP.US,D,20161128,000000,20.255,20.434,19.748,19.838,3892300,0
+CSGP.US,D,20161129,000000,19.795,19.805,19.467,19.501,3788980,0
+CSGP.US,D,20161130,000000,19.626,19.715,18.872,19.111,11557270,0
+CSGP.US,D,20161201,000000,19.231,19.527,17.931,18.029,4436550,0
+CSGP.US,D,20161202,000000,18.069,18.428,17.922,18.324,2988860,0
+CSGP.US,D,20161205,000000,18.441,18.859,18.348,18.425,2143910,0
+CSGP.US,D,20161206,000000,18.546,18.888,18.319,18.72,4489130,0
+CSGP.US,D,20161207,000000,18.722,19.044,18.638,18.868,2137510,0
+CSGP.US,D,20161208,000000,18.896,19.172,18.816,19.121,3185130,0
+CSGP.US,D,20161209,000000,19.11,19.255,18.953,19.192,3468310,0
+CSGP.US,D,20161212,000000,19.105,19.225,18.902,19.201,2069980,0
+CSGP.US,D,20161213,000000,19.254,19.545,19.035,19.467,2450460,0
+CSGP.US,D,20161214,000000,19.502,19.509,19.137,19.302,2079140,0
+CSGP.US,D,20161215,000000,19.288,19.444,19.003,19.255,2310850,0
+CSGP.US,D,20161216,000000,19.233,19.292,19.045,19.054,1762110,0
+CSGP.US,D,20161219,000000,19.053,19.18,18.893,18.963,1443640,0
+CSGP.US,D,20161220,000000,19.125,19.478,18.838,19.282,1434010,0
+CSGP.US,D,20161221,000000,19.381,19.495,19.03,19.07,1752790,0
+CSGP.US,D,20161222,000000,19.052,19.066,18.8,18.996,1310560,0
+CSGP.US,D,20161223,000000,18.934,19.244,18.934,19.079,1035460,0
+CSGP.US,D,20161227,000000,19.02,19.187,18.862,19.123,846760,0
+CSGP.US,D,20161228,000000,19.095,19.236,18.946,19.063,2380360,0
+CSGP.US,D,20161229,000000,19.08,19.488,18.71,18.794,2760750,0
+CSGP.US,D,20161230,000000,18.876,18.954,18.534,18.849,2020600,0
+CSGP.US,D,20170103,000000,18.933,19.094,18.486,18.615,2474930,0
+CSGP.US,D,20170104,000000,18.644,19.168,18.551,19.08,2443100,0
+CSGP.US,D,20170105,000000,19.105,19.324,18.865,19.149,1606430,0
+CSGP.US,D,20170106,000000,19.15,19.29,19.05,19.182,788860,0
+CSGP.US,D,20170109,000000,19.164,19.392,19.108,19.243,1722670,0
+CSGP.US,D,20170110,000000,19.251,19.525,19.23,19.429,1199990,0
+CSGP.US,D,20170111,000000,19.429,19.829,19.4,19.819,2001210,0
+CSGP.US,D,20170112,000000,19.756,19.907,19.433,19.77,1803190,0
+CSGP.US,D,20170113,000000,19.829,20.135,19.737,20.111,1712410,0
+CSGP.US,D,20170117,000000,20.03,20.045,19.752,19.911,1542510,0
+CSGP.US,D,20170118,000000,19.955,19.987,19.797,19.943,1285830,0
+CSGP.US,D,20170119,000000,19.969,20.028,19.841,19.889,1831540,0
+CSGP.US,D,20170120,000000,19.952,20.062,19.862,20.052,2322040,0
+CSGP.US,D,20170123,000000,20.062,20.282,19.88,20.025,2016820,0
+CSGP.US,D,20170124,000000,20.05,20.327,19.989,20.3,1673910,0
+CSGP.US,D,20170125,000000,20.346,20.568,20.25,20.437,901800,0
+CSGP.US,D,20170126,000000,20.505,20.54,20.205,20.336,1154100,0
+CSGP.US,D,20170127,000000,20.361,20.454,20.171,20.263,600210,0
+CSGP.US,D,20170130,000000,20.177,20.204,19.907,20.202,815030,0
+CSGP.US,D,20170131,000000,20.185,20.277,20.077,20.21,1110060,0
+CSGP.US,D,20170201,000000,20.333,20.387,19.829,20.329,1684810,0
+CSGP.US,D,20170202,000000,20.282,20.443,20.053,20.143,1119730,0
+CSGP.US,D,20170203,000000,20.228,20.476,20.1,20.364,1133530,0
+CSGP.US,D,20170206,000000,20.309,20.402,20.233,20.364,1364970,0
+CSGP.US,D,20170207,000000,20.372,20.482,20.256,20.44,1129160,0
+CSGP.US,D,20170208,000000,20.35,20.499,20.09,20.35,1123820,0
+CSGP.US,D,20170209,000000,20.324,20.495,20.31,20.381,2065410,0
+CSGP.US,D,20170210,000000,20.431,20.476,20.224,20.416,1490520,0
+CSGP.US,D,20170213,000000,20.455,20.698,20.392,20.564,1153570,0
+CSGP.US,D,20170214,000000,20.458,20.646,20.44,20.531,1139880,0
+CSGP.US,D,20170215,000000,20.518,20.775,20.518,20.722,1201290,0
+CSGP.US,D,20170216,000000,20.798,20.919,20.663,20.853,1250170,0
+CSGP.US,D,20170217,000000,20.781,20.97,20.713,20.969,865490,0
+CSGP.US,D,20170221,000000,21.04,21.232,20.971,21.137,1818550,0
+CSGP.US,D,20170222,000000,21.092,21.24,20.951,21.002,1664330,0
+CSGP.US,D,20170223,000000,20.081,20.785,19.718,20.167,4725080,0
+CSGP.US,D,20170224,000000,20.1,20.168,19.725,20.134,1597640,0
+CSGP.US,D,20170227,000000,20.15,20.412,19.852,20.399,3104510,0
+CSGP.US,D,20170228,000000,20.329,20.345,20.212,20.318,2325320,0
+CSGP.US,D,20170301,000000,20.5,20.738,20.331,20.68,1989960,0
+CSGP.US,D,20170302,000000,20.733,20.733,20.01,20.48,1196380,0
+CSGP.US,D,20170303,000000,20.417,20.695,20.414,20.613,1105700,0
+CSGP.US,D,20170306,000000,20.537,20.636,20.438,20.569,848600,0
+CSGP.US,D,20170307,000000,20.538,20.707,20.474,20.492,1752700,0
+CSGP.US,D,20170308,000000,20.558,20.675,20.171,20.6,1101770,0
+CSGP.US,D,20170309,000000,20.628,20.799,20.291,20.738,1608980,0
+CSGP.US,D,20170310,000000,20.838,20.838,20.471,20.518,1327910,0
+CSGP.US,D,20170313,000000,20.596,20.688,20,20.562,1253040,0
+CSGP.US,D,20170314,000000,20.48,20.571,20.36,20.504,1324200,0
+CSGP.US,D,20170315,000000,20.548,20.645,20.406,20.499,1670560,0
+CSGP.US,D,20170316,000000,20.535,20.69,20.36,20.677,1079890,0
+CSGP.US,D,20170317,000000,20.785,20.998,20.457,20.509,1487000,0
+CSGP.US,D,20170320,000000,20.484,20.797,20.059,20.703,1808200,0
+CSGP.US,D,20170321,000000,20.787,20.787,20.469,20.524,3115230,0
+CSGP.US,D,20170322,000000,20.483,20.706,20.274,20.453,2624940,0
+CSGP.US,D,20170323,000000,20.355,20.635,20.162,20.624,2726210,0
+CSGP.US,D,20170324,000000,20.551,20.796,20.37,20.774,2250000,0
+CSGP.US,D,20170327,000000,20.51,20.893,20.265,20.863,2040900,0
+CSGP.US,D,20170328,000000,20.888,20.892,20.645,20.693,2032600,0
+CSGP.US,D,20170329,000000,20.664,20.956,20.435,20.915,1922660,0
+CSGP.US,D,20170330,000000,20.924,20.953,19.755,20.673,1424200,0
+CSGP.US,D,20170331,000000,20.694,20.9,20.532,20.722,2640000,0
+CSGP.US,D,20170403,000000,20.784,20.875,20.585,20.742,1285710,0
+CSGP.US,D,20170404,000000,20.71,20.853,20.443,20.599,1389450,0
+CSGP.US,D,20170405,000000,20.665,20.947,20.516,20.577,1096820,0
+CSGP.US,D,20170406,000000,20.602,20.7,20.505,20.643,1345890,0
+CSGP.US,D,20170407,000000,20.633,20.774,20.465,20.664,1233270,0
+CSGP.US,D,20170410,000000,20.692,20.887,20.582,20.701,1082660,0
+CSGP.US,D,20170411,000000,20.658,20.862,20.143,20.54,857320,0
+CSGP.US,D,20170412,000000,20.497,20.599,20.308,20.462,1338570,0
+CSGP.US,D,20170413,000000,20.444,20.562,20.324,20.452,1355410,0
+CSGP.US,D,20170417,000000,20.502,20.725,20.424,20.72,920280,0
+CSGP.US,D,20170418,000000,20.62,20.984,20.62,20.937,1107320,0
+CSGP.US,D,20170419,000000,21.043,21.247,20.95,21.232,987120,0
+CSGP.US,D,20170420,000000,21.31,21.686,21.162,21.556,1161720,0
+CSGP.US,D,20170421,000000,21.581,21.697,21.435,21.532,1294980,0
+CSGP.US,D,20170424,000000,21.72,21.74,21.521,21.713,933900,0
+CSGP.US,D,20170425,000000,21.858,21.97,21.406,21.612,908470,0
+CSGP.US,D,20170426,000000,21.587,21.996,21.359,21.909,1509420,0
+CSGP.US,D,20170427,000000,22.858,23.87,22.612,23.671,5122290,0
+CSGP.US,D,20170428,000000,23.671,24.232,23.618,24.089,4059960,0
+CSGP.US,D,20170501,000000,24,24.291,23.891,24.254,3444950,0
+CSGP.US,D,20170502,000000,24.304,24.623,24.152,24.477,2497510,0
+CSGP.US,D,20170503,000000,24.404,24.716,24.268,24.631,2644340,0
+CSGP.US,D,20170504,000000,24.722,24.986,24.408,24.859,2017020,0
+CSGP.US,D,20170505,000000,24.819,25.317,24.345,25.28,2712870,0
+CSGP.US,D,20170508,000000,25.185,25.316,24.99,25.182,1983860,0
+CSGP.US,D,20170509,000000,25.096,25.454,25.096,25.225,3652550,0
+CSGP.US,D,20170510,000000,25.161,25.422,25.065,25.245,2056770,0
+CSGP.US,D,20170511,000000,25.254,25.388,25.001,25.275,1024320,0
+CSGP.US,D,20170512,000000,25.216,25.253,25.07,25.213,1847860,0
+CSGP.US,D,20170515,000000,25.313,25.725,25.23,25.563,1827170,0
+CSGP.US,D,20170516,000000,25.696,25.696,25.452,25.562,1494070,0
+CSGP.US,D,20170517,000000,25.312,25.366,25.019,25.081,1607600,0
+CSGP.US,D,20170518,000000,24.971,25.556,24.957,25.175,1753760,0
+CSGP.US,D,20170519,000000,25.276,25.535,25.257,25.375,1306400,0
+CSGP.US,D,20170522,000000,25.449,26.051,25.449,25.836,1771650,0
+CSGP.US,D,20170523,000000,25.901,25.901,25.49,25.6,2075880,0
+CSGP.US,D,20170524,000000,25.683,25.883,25.444,25.8,1488350,0
+CSGP.US,D,20170525,000000,25.841,26.031,25.771,25.952,2245040,0
+CSGP.US,D,20170526,000000,25.862,25.975,25.66,25.896,906500,0
+CSGP.US,D,20170530,000000,25.915,26.07,25.694,25.941,3182630,0
+CSGP.US,D,20170531,000000,26.001,26.212,25.796,26.157,1642510,0
+CSGP.US,D,20170601,000000,26.131,26.746,25.778,26.216,1472150,0
+CSGP.US,D,20170602,000000,26.179,26.272,26.048,26.223,1571740,0
+CSGP.US,D,20170605,000000,26.195,26.474,26.092,26.144,1067370,0
+CSGP.US,D,20170606,000000,26.047,26.183,25.78,25.83,1740030,0
+CSGP.US,D,20170607,000000,25.959,26.079,25.774,25.973,1239910,0
+CSGP.US,D,20170608,000000,25.998,26.348,25.318,26.289,874560,0
+CSGP.US,D,20170609,000000,26.315,26.36,24.98,25.255,3098700,0
+CSGP.US,D,20170612,000000,25.191,25.191,24.362,24.861,3236450,0
+CSGP.US,D,20170613,000000,25.009,25.039,24.815,24.998,1508830,0
+CSGP.US,D,20170614,000000,25.12,25.376,24.997,25.303,1227620,0
+CSGP.US,D,20170615,000000,25.33,25.33,24.757,25.134,1712370,0
+CSGP.US,D,20170616,000000,25.216,25.801,25.212,25.631,2548750,0
+CSGP.US,D,20170619,000000,25.862,26.094,24.276,26.047,1784710,0
+CSGP.US,D,20170620,000000,26.001,26.143,25.794,26.104,2268980,0
+CSGP.US,D,20170621,000000,26.157,26.399,25.604,25.869,1906810,0
+CSGP.US,D,20170622,000000,25.819,26.221,25.532,26.144,1377520,0
+CSGP.US,D,20170623,000000,26.269,26.723,26.155,26.693,2373880,0
+CSGP.US,D,20170626,000000,26.726,26.878,26.368,26.394,1996830,0
+CSGP.US,D,20170627,000000,26.335,26.64,26.234,26.278,2521190,0
+CSGP.US,D,20170628,000000,26.22,26.672,26.161,26.543,959780,0
+CSGP.US,D,20170629,000000,26.493,26.493,25.614,25.98,4330880,0
+CSGP.US,D,20170630,000000,25.94,26.429,25.94,26.36,3159460,0
+CSGP.US,D,20170703,000000,26.495,26.53,26.048,26.36,1289440,0
+CSGP.US,D,20170705,000000,26.486,26.901,26.465,26.681,2597840,0
+CSGP.US,D,20170706,000000,26.506,26.765,26.336,26.603,4047640,0
+CSGP.US,D,20170707,000000,26.639,27.12,25.905,27.08,1677140,0
+CSGP.US,D,20170710,000000,27.101,27.435,26.974,27.388,2875550,0
+CSGP.US,D,20170711,000000,27.399,27.728,26.802,27.545,2973310,0
+CSGP.US,D,20170712,000000,27.711,27.83,27.163,27.354,3718700,0
+CSGP.US,D,20170713,000000,27.37,27.494,27.155,27.3,1338880,0
+CSGP.US,D,20170714,000000,27.424,27.424,27.114,27.162,1416050,0
+CSGP.US,D,20170717,000000,27.181,27.311,26.822,27.064,3920580,0
+CSGP.US,D,20170718,000000,27.087,27.342,27.087,27.299,1475120,0
+CSGP.US,D,20170719,000000,27.434,28.032,27.434,27.878,2870130,0
+CSGP.US,D,20170720,000000,27.919,27.992,27.493,27.786,2988960,0
+CSGP.US,D,20170721,000000,27.75,27.943,27.566,27.7,896710,0
+CSGP.US,D,20170724,000000,27.698,28.143,27.629,27.882,3899540,0
+CSGP.US,D,20170725,000000,27.951,28.26,27.769,28.197,2512560,0
+CSGP.US,D,20170726,000000,28.187,28.345,28.005,28.132,2292410,0
+CSGP.US,D,20170727,000000,28.44,28.447,27.214,27.445,3377690,0
+CSGP.US,D,20170728,000000,27.464,28.313,27.019,27.421,2014480,0
+CSGP.US,D,20170731,000000,27.456,27.802,27.058,27.555,2537390,0
+CSGP.US,D,20170801,000000,27.68,27.726,27.37,27.525,1946530,0
+CSGP.US,D,20170802,000000,27.55,27.58,27.011,27.357,1793480,0
+CSGP.US,D,20170803,000000,27.35,27.567,27.234,27.503,876830,0
+CSGP.US,D,20170804,000000,27.531,27.629,27.353,27.473,1314270,0
+CSGP.US,D,20170807,000000,27.469,27.851,27.44,27.821,1546820,0
+CSGP.US,D,20170808,000000,27.821,28.1,27.56,27.954,1368180,0
+CSGP.US,D,20170809,000000,27.975,28.129,27.734,28.118,1122400,0
+CSGP.US,D,20170810,000000,28.05,28.138,27.742,27.917,1484040,0
+CSGP.US,D,20170811,000000,27.952,28.466,27.724,27.988,1787550,0
+CSGP.US,D,20170814,000000,28.167,28.578,28.167,28.465,1127540,0
+CSGP.US,D,20170815,000000,28.451,28.6,28.121,28.2,1066580,0
+CSGP.US,D,20170816,000000,28.328,28.517,28.195,28.33,828360,0
+CSGP.US,D,20170817,000000,28.378,28.398,28.04,28.087,1674520,0
+CSGP.US,D,20170818,000000,28.172,28.206,27.843,27.896,1001900,0
+CSGP.US,D,20170821,000000,27.821,27.951,27.707,27.833,1335310,0
+CSGP.US,D,20170822,000000,27.82,28.343,27.791,28.305,1885570,0
+CSGP.US,D,20170823,000000,28.156,28.418,28.033,28.4,1040630,0
+CSGP.US,D,20170824,000000,28.485,28.494,28.157,28.414,1295580,0
+CSGP.US,D,20170825,000000,28.534,28.785,28.268,28.355,959720,0
+CSGP.US,D,20170828,000000,28.401,28.401,28.018,28.137,976870,0
+CSGP.US,D,20170829,000000,28.124,28.527,28.001,28.246,1239700,0
+CSGP.US,D,20170830,000000,28.241,28.548,28.108,28.437,1390490,0
+CSGP.US,D,20170831,000000,28.405,28.796,28.352,28.662,1489300,0
+CSGP.US,D,20170901,000000,28.778,28.778,28.432,28.702,965220,0
+CSGP.US,D,20170905,000000,28.745,28.745,28.123,28.219,1187710,0
+CSGP.US,D,20170906,000000,28.213,28.278,27.93,28.147,1319530,0
+CSGP.US,D,20170907,000000,28.244,28.348,27.998,28.194,1699370,0
+CSGP.US,D,20170908,000000,28.179,28.249,27.87,28.04,1522460,0
+CSGP.US,D,20170911,000000,28.204,28.452,28.02,28.156,1216840,0
+CSGP.US,D,20170912,000000,28.26,28.741,27.827,28.212,3416310,0
+CSGP.US,D,20170913,000000,28.3,28.3,27.391,27.526,2585610,0
+CSGP.US,D,20170914,000000,27.47,27.614,27.259,27.461,2085730,0
+CSGP.US,D,20170915,000000,27.329,27.826,27.329,27.78,2737020,0
+CSGP.US,D,20170918,000000,27.78,27.904,27.47,27.663,1807090,0
+CSGP.US,D,20170919,000000,27.668,28.176,27.494,28.06,1391420,0
+CSGP.US,D,20170920,000000,28.003,28.326,27.966,28.21,1316080,0
+CSGP.US,D,20170921,000000,28.123,28.123,27.664,28.023,881080,0
+CSGP.US,D,20170922,000000,27.931,28.314,27.875,28.082,1339130,0
+CSGP.US,D,20170925,000000,27.972,28.152,27.736,27.92,1898820,0
+CSGP.US,D,20170926,000000,27.6,27.714,26.478,26.689,2615280,0
+CSGP.US,D,20170927,000000,26.733,27.171,26.654,26.716,2670560,0
+CSGP.US,D,20170928,000000,26.497,26.941,26.4,26.667,3272960,0
+CSGP.US,D,20170929,000000,26.5,27,25.541,26.825,12456460,0
+CSGP.US,D,20171002,000000,26.95,27.272,26.559,27.169,3938030,0
+CSGP.US,D,20171003,000000,27.2,27.254,26.881,27.163,3276740,0
+CSGP.US,D,20171004,000000,27.113,27.32,26.637,27.179,3466100,0
+CSGP.US,D,20171005,000000,27.313,27.492,27.169,27.439,1943870,0
+CSGP.US,D,20171006,000000,27.253,27.785,27.227,27.691,2963080,0
+CSGP.US,D,20171009,000000,27.666,27.842,27.612,27.678,1352050,0
+CSGP.US,D,20171010,000000,27.843,27.989,27.758,27.929,2336510,0
+CSGP.US,D,20171011,000000,28.008,28.951,28.008,28.92,4182960,0
+CSGP.US,D,20171012,000000,28.924,29.194,28.519,28.724,2293590,0
+CSGP.US,D,20171013,000000,28.955,29.196,28.563,28.702,3912080,0
+CSGP.US,D,20171016,000000,28.82,28.95,28.3,28.622,1820560,0
+CSGP.US,D,20171017,000000,28.638,28.742,28.343,28.372,1381270,0
+CSGP.US,D,20171018,000000,28.385,28.466,28.314,28.375,1403800,0
+CSGP.US,D,20171019,000000,28.195,28.195,27.886,28.048,1522890,0
+CSGP.US,D,20171020,000000,28.239,28.27,27.982,28.256,1233760,0
+CSGP.US,D,20171023,000000,28.227,28.46,28.198,28.37,1160790,0
+CSGP.US,D,20171024,000000,28.419,28.419,27.935,28.074,2041730,0
+CSGP.US,D,20171025,000000,28.111,28.251,27.664,27.841,2530530,0
+CSGP.US,D,20171026,000000,28.147,29.428,27.739,28.925,7495850,0
+CSGP.US,D,20171027,000000,29.192,30.104,28.664,29.938,4272840,0
+CSGP.US,D,20171030,000000,29.723,29.981,29.331,29.45,2168410,0
+CSGP.US,D,20171031,000000,29.585,29.839,29.401,29.575,2909020,0
+CSGP.US,D,20171101,000000,29.802,29.802,29.256,29.513,1962760,0
+CSGP.US,D,20171102,000000,29.432,29.738,29.349,29.362,1874560,0
+CSGP.US,D,20171103,000000,29.393,29.632,29.244,29.578,1501840,0
+CSGP.US,D,20171106,000000,29.6,30.001,29.58,29.988,1487800,0
+CSGP.US,D,20171107,000000,30,30.04,29.936,29.936,1655200,0
+CSGP.US,D,20171108,000000,30.212,30.212,29.937,30.07,2133910,0
+CSGP.US,D,20171109,000000,29.909,29.991,29.511,29.929,1801080,0
+CSGP.US,D,20171110,000000,29.936,29.984,29.349,29.668,1378490,0
+CSGP.US,D,20171113,000000,29.587,29.765,29.441,29.643,1291620,0
+CSGP.US,D,20171114,000000,29.541,29.996,29.473,29.905,2130300,0
+CSGP.US,D,20171115,000000,29.72,29.854,29.399,29.731,1049870,0
+CSGP.US,D,20171116,000000,29.867,30.463,29.739,30.353,2206750,0
+CSGP.US,D,20171117,000000,30.453,30.669,30.367,30.474,2239720,0
+CSGP.US,D,20171120,000000,30.569,30.752,30.301,30.663,1752220,0
+CSGP.US,D,20171121,000000,30.777,31.108,30.715,30.797,1721900,0
+CSGP.US,D,20171122,000000,30.852,30.956,30.471,30.88,1637790,0
+CSGP.US,D,20171124,000000,30.944,31.473,30.898,31.019,659070,0
+CSGP.US,D,20171127,000000,31.018,31.375,30.9,30.949,1707870,0
+CSGP.US,D,20171128,000000,30.923,31.064,30.623,30.742,2003910,0
+CSGP.US,D,20171129,000000,30.818,30.85,29.857,30.186,2002790,0
+CSGP.US,D,20171130,000000,30.418,30.603,30.001,30.497,2749810,0
+CSGP.US,D,20171201,000000,30.557,30.599,29.707,30.223,2493320,0
+CSGP.US,D,20171204,000000,30.486,30.696,29.51,29.577,1863320,0
+CSGP.US,D,20171205,000000,29.598,29.8,29.194,29.25,2028340,0
+CSGP.US,D,20171206,000000,29.188,29.677,29.163,29.321,2924410,0
+CSGP.US,D,20171207,000000,29.409,29.583,29.084,29.182,2311080,0
+CSGP.US,D,20171208,000000,29.34,29.512,29.103,29.234,2455630,0
+CSGP.US,D,20171211,000000,29.235,29.282,28.949,29.05,3168050,0
+CSGP.US,D,20171212,000000,28.594,29.14,28.31,28.783,6008070,0
+CSGP.US,D,20171213,000000,28.848,29.431,28.848,29.099,3573560,0
+CSGP.US,D,20171214,000000,29.089,29.283,28.607,28.78,3420550,0
+CSGP.US,D,20171215,000000,28.913,29.917,28.5,29.486,4501200,0
+CSGP.US,D,20171218,000000,29.755,30.098,29.459,29.725,3690720,0
+CSGP.US,D,20171219,000000,29.7,30.022,29.652,29.909,1840240,0
+CSGP.US,D,20171220,000000,29.973,29.973,29.567,29.692,1024560,0
+CSGP.US,D,20171221,000000,29.701,29.958,29.583,29.858,2592490,0
+CSGP.US,D,20171222,000000,29.803,30.066,29.702,29.979,1528790,0
+CSGP.US,D,20171226,000000,29.853,29.86,29.315,29.486,2116030,0
+CSGP.US,D,20171227,000000,29.475,29.6,29.299,29.407,1733160,0
+CSGP.US,D,20171228,000000,29.442,29.575,29.319,29.56,897090,0
+CSGP.US,D,20171229,000000,29.538,29.828,29.313,29.701,2039210,0
+CSGP.US,D,20180102,000000,29.829,29.861,29.542,29.679,2263720,0
+CSGP.US,D,20180103,000000,29.708,30.789,29.591,30.75,2801970,0
+CSGP.US,D,20180104,000000,30.845,31.174,30.671,30.911,2057050,0
+CSGP.US,D,20180105,000000,30.993,31.337,30.921,31.139,1422260,0
+CSGP.US,D,20180108,000000,31.131,31.5,31.045,31.397,1434540,0
+CSGP.US,D,20180109,000000,31.476,31.625,31.185,31.466,1372900,0
+CSGP.US,D,20180110,000000,31.379,31.527,31.231,31.444,907280,0
+CSGP.US,D,20180111,000000,31.554,31.756,31.251,31.731,1153340,0
+CSGP.US,D,20180112,000000,31.816,32.265,31.612,32.202,2394410,0
+CSGP.US,D,20180116,000000,32.5,32.508,31.852,31.906,2737290,0
+CSGP.US,D,20180117,000000,31.984,32.278,31.904,32.196,2017180,0
+CSGP.US,D,20180118,000000,32.426,33.989,32.401,33.64,6212560,0
+CSGP.US,D,20180119,000000,33.64,34.466,33.468,34.12,2796500,0
+CSGP.US,D,20180122,000000,34.111,34.376,33.895,34.195,1505740,0
+CSGP.US,D,20180123,000000,34.251,35.079,34.068,35.022,2176780,0
+CSGP.US,D,20180124,000000,35.178,35.537,35.03,35.28,2798610,0
+CSGP.US,D,20180125,000000,35.417,35.58,34.871,34.954,3332700,0
+CSGP.US,D,20180126,000000,35.091,35.288,34.588,35.176,2825760,0
+CSGP.US,D,20180129,000000,35.141,35.524,35.057,35.071,3173540,0
+CSGP.US,D,20180130,000000,34.822,35.165,34.526,34.719,1954650,0
+CSGP.US,D,20180131,000000,34.89,35.359,34.269,34.611,2430120,0
+CSGP.US,D,20180201,000000,34.485,35.133,34.424,34.984,2410520,0
+CSGP.US,D,20180202,000000,34.794,35.095,34.306,34.34,1842990,0
+CSGP.US,D,20180205,000000,34,34.54,33.506,33.833,2636730,0
+CSGP.US,D,20180206,000000,33.304,34.105,32.835,33.519,3265180,0
+CSGP.US,D,20180207,000000,33.529,34.102,33.48,33.747,1155960,0
+CSGP.US,D,20180208,000000,33.831,34.23,32.906,32.906,1837700,0
+CSGP.US,D,20180209,000000,33.118,33.236,31.836,32.799,1750360,0
+CSGP.US,D,20180212,000000,33.025,33.827,32.61,33.423,1325350,0
+CSGP.US,D,20180213,000000,33.323,34.308,33.102,34.301,2455650,0
+CSGP.US,D,20180214,000000,34.189,34.563,34.113,34.563,2162500,0
+CSGP.US,D,20180215,000000,34.769,34.886,34.26,34.799,1737190,0
+CSGP.US,D,20180216,000000,34.78,35.264,34.75,35.014,1541370,0
+CSGP.US,D,20180220,000000,34.953,35.606,34.427,35.184,1467360,0
+CSGP.US,D,20180221,000000,35.185,35.606,34.978,35.289,1975510,0
+CSGP.US,D,20180222,000000,35.301,35.301,33.217,35.158,3555360,0
+CSGP.US,D,20180223,000000,35.293,35.677,34.831,35.499,1650260,0
+CSGP.US,D,20180226,000000,35.853,35.884,35.238,35.34,1989680,0
+CSGP.US,D,20180227,000000,35.2,35.25,34.4,34.4,2258370,0
+CSGP.US,D,20180228,000000,34.578,35.073,34.16,34.213,5020250,0
+CSGP.US,D,20180301,000000,34.304,35.136,34.147,34.45,2301560,0
+CSGP.US,D,20180302,000000,34.207,35.004,33.784,34.828,2019290,0
+CSGP.US,D,20180305,000000,34.683,35.808,34.011,35.708,2098120,0
+CSGP.US,D,20180306,000000,35.821,35.982,35.578,35.71,1162420,0
+CSGP.US,D,20180307,000000,35.55,35.966,35.481,35.606,1575410,0
+CSGP.US,D,20180308,000000,35.798,35.798,35.45,35.654,1838570,0
+CSGP.US,D,20180309,000000,35.939,36.167,35.722,36.122,1922500,0
+CSGP.US,D,20180312,000000,36.222,36.768,35.908,35.939,2225260,0
+CSGP.US,D,20180313,000000,35.895,36.401,35.662,36.31,2152790,0
+CSGP.US,D,20180314,000000,36.528,36.833,36.358,36.442,1836910,0
+CSGP.US,D,20180315,000000,36.471,36.572,36.116,36.359,1933060,0
+CSGP.US,D,20180316,000000,36.505,36.991,36.398,36.78,7489340,0
+CSGP.US,D,20180319,000000,36.554,37.222,36.173,36.602,3350370,0
+CSGP.US,D,20180320,000000,36.583,37.66,36.496,37.58,3119930,0
+CSGP.US,D,20180321,000000,37.49,37.857,37.08,37.373,1815230,0
+CSGP.US,D,20180322,000000,37.029,37.32,35.717,35.788,1900200,0
+CSGP.US,D,20180323,000000,35.843,36.256,35.505,36.142,2988320,0
+CSGP.US,D,20180326,000000,36.538,36.976,35.703,36.683,2131160,0
+CSGP.US,D,20180327,000000,36.845,37.026,35.611,35.999,2203090,0
+CSGP.US,D,20180328,000000,35.998,36.144,35.21,35.603,2116410,0
+CSGP.US,D,20180329,000000,35.814,36.729,35.598,36.268,1867450,0
+CSGP.US,D,20180402,000000,36.252,36.332,34.758,35.113,1254410,0
+CSGP.US,D,20180403,000000,35.248,36.02,35.145,35.33,1934660,0
+CSGP.US,D,20180404,000000,34.854,35.978,34.216,35.905,2727950,0
+CSGP.US,D,20180405,000000,35.964,36.116,35.455,35.529,2203440,0
+CSGP.US,D,20180406,000000,35.378,35.871,34.794,35.128,1089310,0
+CSGP.US,D,20180409,000000,35.453,35.997,34.843,35.686,1245330,0
+CSGP.US,D,20180410,000000,36.038,36.167,35.53,36.022,1095230,0
+CSGP.US,D,20180411,000000,35.931,36.467,35.931,35.931,1025550,0
+CSGP.US,D,20180412,000000,36.039,36.987,36.011,36.773,1481960,0
+CSGP.US,D,20180413,000000,36.792,36.792,36.067,36.406,1262950,0
+CSGP.US,D,20180416,000000,36.595,36.886,36.327,36.747,2102520,0
+CSGP.US,D,20180417,000000,36.963,37.793,36.963,37.676,1578060,0
+CSGP.US,D,20180418,000000,37.839,38.121,37.501,37.773,2874620,0
+CSGP.US,D,20180419,000000,37.683,37.945,37.45,37.755,2653710,0
+CSGP.US,D,20180420,000000,38.006,38.018,37.555,37.693,1896960,0
+CSGP.US,D,20180423,000000,37.735,37.735,36.578,36.886,3117100,0
+CSGP.US,D,20180424,000000,38.026,39.207,37.235,38.501,4563770,0
+CSGP.US,D,20180425,000000,38.167,38.204,36.678,37.016,3405010,0
+CSGP.US,D,20180426,000000,37.266,37.679,36.953,37.062,2607540,0
+CSGP.US,D,20180427,000000,37.198,37.293,36.615,36.912,1288890,0
+CSGP.US,D,20180430,000000,36.967,37.065,36.471,36.666,2589470,0
+CSGP.US,D,20180501,000000,36.644,37.195,36.326,36.898,1918610,0
+CSGP.US,D,20180502,000000,36.875,37.17,36.372,36.83,1451450,0
+CSGP.US,D,20180503,000000,36.802,37.399,36.537,37.327,2201020,0
+CSGP.US,D,20180504,000000,37.253,37.829,36.866,37.787,1756130,0
+CSGP.US,D,20180507,000000,37.75,38.656,37.507,38.601,1880760,0
+CSGP.US,D,20180508,000000,38.405,38.777,38.264,38.653,1656320,0
+CSGP.US,D,20180509,000000,38.719,39.072,38.444,39.028,1107790,0
+CSGP.US,D,20180510,000000,39.1,39.504,39.065,39.345,1344530,0
+CSGP.US,D,20180511,000000,39.444,39.465,39.042,39.213,1189800,0
+CSGP.US,D,20180514,000000,39.3,39.659,38.948,39.123,1057080,0
+CSGP.US,D,20180515,000000,38.87,38.934,38.339,38.8,1852850,0
+CSGP.US,D,20180516,000000,38.686,38.838,38.056,38.108,2048930,0
+CSGP.US,D,20180517,000000,38.06,38.376,37.51,37.587,2192170,0
+CSGP.US,D,20180518,000000,37.65,38.258,37.596,38.145,2035730,0
+CSGP.US,D,20180521,000000,38.305,38.556,38.212,38.471,1778840,0
+CSGP.US,D,20180522,000000,38.5,38.662,37.684,37.75,1805730,0
+CSGP.US,D,20180523,000000,37.659,38.13,37.55,38.083,884940,0
+CSGP.US,D,20180524,000000,38.05,38.43,37.829,38.224,1151890,0
+CSGP.US,D,20180525,000000,38.291,38.629,37.843,38.084,1279650,0
+CSGP.US,D,20180529,000000,37.817,38.495,37.469,37.794,1507130,0
+CSGP.US,D,20180530,000000,37.827,38.392,37.513,38.086,1368670,0
+CSGP.US,D,20180531,000000,38.087,38.496,37.871,38.122,2836150,0
+CSGP.US,D,20180601,000000,38.32,38.776,38.307,38.544,2297270,0
+CSGP.US,D,20180604,000000,38.642,39.371,38.642,39.104,2041940,0
+CSGP.US,D,20180605,000000,39.131,39.685,39.069,39.641,2013470,0
+CSGP.US,D,20180606,000000,39.711,40.226,39.314,40.13,1127840,0
+CSGP.US,D,20180607,000000,40.148,40.148,39.211,39.931,3269840,0
+CSGP.US,D,20180608,000000,39.811,40.404,39.562,40.185,1569190,0
+CSGP.US,D,20180611,000000,40.079,40.688,40.079,40.525,2366140,0
+CSGP.US,D,20180612,000000,40.531,41.569,40.531,41.095,4170410,0
+CSGP.US,D,20180613,000000,41.09,41.469,40.606,40.635,2405950,0
+CSGP.US,D,20180614,000000,40.6,41.156,40.6,40.97,1428030,0
+CSGP.US,D,20180615,000000,40.978,41.494,40.494,41.397,2606030,0
+CSGP.US,D,20180618,000000,41.231,41.729,40.799,41.687,1542970,0
+CSGP.US,D,20180619,000000,41.332,41.649,40.924,41.457,2737990,0
+CSGP.US,D,20180620,000000,41.651,41.916,41.297,41.725,2085850,0
+CSGP.US,D,20180621,000000,41.84,41.937,41.403,41.509,2584540,0
+CSGP.US,D,20180622,000000,41.607,41.793,41.194,41.209,3371740,0
+CSGP.US,D,20180625,000000,41.086,41.995,39.834,39.949,3508860,0
+CSGP.US,D,20180626,000000,40.074,40.885,39.88,40.759,2862300,0
+CSGP.US,D,20180627,000000,40.909,41.383,40.83,41.169,4525380,0
+CSGP.US,D,20180628,000000,40.946,41.74,40.787,41.534,5660400,0
+CSGP.US,D,20180629,000000,41.553,42.247,41.223,41.263,2781900,0
+CSGP.US,D,20180702,000000,41.042,41.632,40.669,41.568,4031710,0
+CSGP.US,D,20180703,000000,41.837,41.837,40.82,40.853,1859200,0
+CSGP.US,D,20180705,000000,41.028,41.414,39.706,41.355,2673430,0
+CSGP.US,D,20180706,000000,41.342,42.307,41.342,42.24,1609100,0
+CSGP.US,D,20180709,000000,42.258,42.928,41.918,42.886,1816670,0
+CSGP.US,D,20180710,000000,42.899,42.992,41.917,41.95,2074940,0
+CSGP.US,D,20180711,000000,41.749,42.186,41.749,42.041,2440890,0
+CSGP.US,D,20180712,000000,42.285,42.658,42.123,42.62,1188230,0
+CSGP.US,D,20180713,000000,42.62,42.792,42.275,42.448,937950,0
+CSGP.US,D,20180716,000000,42.399,42.914,42.308,42.781,1629310,0
+CSGP.US,D,20180717,000000,42.638,42.76,42.163,42.632,1518990,0
+CSGP.US,D,20180718,000000,42.606,43.451,42.354,42.468,1365870,0
+CSGP.US,D,20180719,000000,42.342,42.575,42.269,42.334,1604060,0
+CSGP.US,D,20180720,000000,42.513,42.7,42.459,42.5,1135300,0
+CSGP.US,D,20180723,000000,42.443,43.102,42.278,43.075,1658980,0
+CSGP.US,D,20180724,000000,43.234,43.234,41.796,42.409,2452180,0
+CSGP.US,D,20180725,000000,42.87,44.696,42.015,43.768,4942400,0
+CSGP.US,D,20180726,000000,43.662,43.987,42.567,43.2,1618340,0
+CSGP.US,D,20180727,000000,43.203,43.618,41.84,42.18,2172270,0
+CSGP.US,D,20180730,000000,42.265,42.595,40.975,41.456,2132790,0
+CSGP.US,D,20180731,000000,41.678,42.178,41.177,41.585,2581080,0
+CSGP.US,D,20180801,000000,41.589,43.045,41.457,41.859,2707660,0
+CSGP.US,D,20180802,000000,41.619,42.732,41.605,42.647,1226470,0
+CSGP.US,D,20180803,000000,42.697,42.858,41.772,42.302,1005270,0
+CSGP.US,D,20180806,000000,42.3,42.736,41.87,42.216,1371440,0
+CSGP.US,D,20180807,000000,42.179,42.303,41.638,42,2457850,0
+CSGP.US,D,20180808,000000,42.005,42.458,39.822,42.156,1557420,0
+CSGP.US,D,20180809,000000,42.238,43.014,42,42.285,1152050,0
+CSGP.US,D,20180810,000000,42.072,43.11,41.926,42.861,1318360,0
+CSGP.US,D,20180813,000000,42.878,43.572,42.813,42.864,1466620,0
+CSGP.US,D,20180814,000000,42.87,43.431,42.705,43.096,893670,0
+CSGP.US,D,20180815,000000,42.934,43.575,42.804,42.881,945890,0
+CSGP.US,D,20180816,000000,43.269,43.269,42.809,42.966,768600,0
+CSGP.US,D,20180817,000000,42.977,43.167,42.84,43.044,683700,0
+CSGP.US,D,20180820,000000,43.028,43.314,42.622,43.228,932780,0
+CSGP.US,D,20180821,000000,43.254,43.44,42.722,42.989,1799790,0
+CSGP.US,D,20180822,000000,42.904,43.138,42.712,43.082,1040060,0
+CSGP.US,D,20180823,000000,43.076,43.558,42.906,43.449,1691650,0
+CSGP.US,D,20180824,000000,43.581,43.938,43.375,43.447,932970,0
+CSGP.US,D,20180827,000000,43.621,44.193,43.513,43.88,750880,0
+CSGP.US,D,20180828,000000,43.989,44.455,43.689,43.839,743090,0
+CSGP.US,D,20180829,000000,43.924,44.466,43.924,44.213,713360,0
+CSGP.US,D,20180830,000000,44.168,44.296,43.823,44.105,1101750,0
+CSGP.US,D,20180831,000000,44.098,44.421,44.072,44.216,1699450,0
+CSGP.US,D,20180904,000000,44.186,44.835,43.913,44.672,1329910,0
+CSGP.US,D,20180905,000000,44.7,44.71,43.35,44.251,1772490,0
+CSGP.US,D,20180906,000000,44.228,44.332,43.679,43.721,1857710,0
+CSGP.US,D,20180907,000000,43.46,43.887,43.201,43.407,1194660,0
+CSGP.US,D,20180910,000000,43.594,43.799,43.182,43.598,1288360,0
+CSGP.US,D,20180911,000000,43.551,44.482,43.339,44.384,2481150,0
+CSGP.US,D,20180912,000000,44.353,44.353,43.251,43.492,1558460,0
+CSGP.US,D,20180913,000000,43.698,43.92,43.451,43.849,739240,0
+CSGP.US,D,20180914,000000,43.935,43.935,43.48,43.5,2311400,0
+CSGP.US,D,20180917,000000,43.5,43.5,42.252,42.35,1750200,0
+CSGP.US,D,20180918,000000,42.13,42.846,42.13,42.5,1825000,0
+CSGP.US,D,20180919,000000,42.585,42.585,41.452,41.519,2052380,0
+CSGP.US,D,20180920,000000,41.736,42.318,41.337,42.015,1784990,0
+CSGP.US,D,20180921,000000,42.03,42.549,41.832,41.965,2688690,0
+CSGP.US,D,20180924,000000,41.783,42.056,41.482,41.752,2169370,0
+CSGP.US,D,20180925,000000,41.622,42.483,41.57,41.846,2621700,0
+CSGP.US,D,20180926,000000,41.755,42.494,41.539,41.97,2303980,0
+CSGP.US,D,20180927,000000,42.01,42.3,41.644,41.771,1096630,0
+CSGP.US,D,20180928,000000,41.73,42.251,41.467,42.084,1594200,0
+CSGP.US,D,20181001,000000,42.317,42.501,41.428,41.435,1540410,0
+CSGP.US,D,20181002,000000,41.275,41.668,40.441,40.5,3868040,0
+CSGP.US,D,20181003,000000,40.742,41.008,40.099,40.89,3420530,0
+CSGP.US,D,20181004,000000,40.83,40.921,39.695,40.011,2143060,0
+CSGP.US,D,20181005,000000,40,40.52,39.323,39.492,3103520,0
+CSGP.US,D,20181008,000000,39.37,39.37,38.376,38.511,4305300,0
+CSGP.US,D,20181009,000000,38.324,39.034,37.784,38.377,2968080,0
+CSGP.US,D,20181010,000000,38.218,38.218,37.224,37.324,4429730,0
+CSGP.US,D,20181011,000000,37.225,38.134,37.08,37.5,5428780,0
+CSGP.US,D,20181012,000000,38.054,39.364,38.054,38.83,3948060,0
+CSGP.US,D,20181015,000000,38.911,39.349,38.059,38.059,3728330,0
+CSGP.US,D,20181016,000000,38.352,39.845,38.1,39.729,2094820,0
+CSGP.US,D,20181017,000000,39.723,39.99,38.99,39.292,2042360,0
+CSGP.US,D,20181018,000000,39.148,39.454,38.481,38.853,2462080,0
+CSGP.US,D,20181019,000000,39.112,39.264,38.208,38.349,1404570,0
+CSGP.US,D,20181022,000000,38.508,38.756,38.162,38.531,1888110,0
+CSGP.US,D,20181023,000000,38.009,38.613,37.619,38.271,2545720,0
+CSGP.US,D,20181024,000000,37.45,38.76,35.83,35.93,7415830,0
+CSGP.US,D,20181025,000000,36.387,37.993,35.47,35.836,6339780,0
+CSGP.US,D,20181026,000000,35.369,35.848,34.862,35.528,3242690,0
+CSGP.US,D,20181029,000000,36.003,36.003,34.508,34.896,2347810,0
+CSGP.US,D,20181030,000000,34.915,35.159,34.244,34.783,7247930,0
+CSGP.US,D,20181031,000000,35.116,37.332,35.047,36.142,5708920,0
+CSGP.US,D,20181101,000000,36.231,36.764,35.89,36.383,2962930,0
+CSGP.US,D,20181102,000000,36.548,36.955,36.184,36.283,2316540,0
+CSGP.US,D,20181105,000000,36.472,36.881,35.437,36.006,2277340,0
+CSGP.US,D,20181106,000000,35.936,36.346,35.655,35.782,2453730,0
+CSGP.US,D,20181107,000000,36.109,37.19,36.025,36.792,2522330,0
+CSGP.US,D,20181108,000000,36.758,37.03,36.388,36.766,1712820,0
+CSGP.US,D,20181109,000000,36.838,37.08,36.112,36.501,2543940,0
+CSGP.US,D,20181112,000000,36.391,36.463,35.456,35.704,1391000,0
+CSGP.US,D,20181113,000000,35.808,36.136,35.192,35.57,2508990,0
+CSGP.US,D,20181114,000000,35.816,36.192,34.454,34.613,1959540,0
+CSGP.US,D,20181115,000000,34.454,35.652,34.44,35.609,1704410,0
+CSGP.US,D,20181116,000000,35.523,36.29,35.41,36.279,2274330,0
+CSGP.US,D,20181119,000000,36.032,36.428,34.808,35.009,3187390,0
+CSGP.US,D,20181120,000000,34.456,36.197,34.263,36.122,3973260,0
+CSGP.US,D,20181121,000000,36.302,36.536,35.502,35.9,2586530,0
+CSGP.US,D,20181123,000000,35.69,35.99,35.597,35.678,459900,0
+CSGP.US,D,20181126,000000,36.044,37.664,35.722,37.297,3702390,0
+CSGP.US,D,20181127,000000,36.913,36.953,35.58,35.973,2587230,0
+CSGP.US,D,20181128,000000,36.212,37.55,36.212,37.505,2196400,0
+CSGP.US,D,20181129,000000,37.258,37.367,36.586,37.043,1853410,0
+CSGP.US,D,20181130,000000,36.933,37.313,36.201,36.939,3082960,0
+CSGP.US,D,20181203,000000,37.65,39.53,37.552,38.087,1921460,0
+CSGP.US,D,20181204,000000,37.943,37.943,36.323,36.582,2287840,0
+CSGP.US,D,20181206,000000,35.957,37.605,35.762,37.544,2960570,0
+CSGP.US,D,20181207,000000,37.468,37.699,36.425,36.685,2277340,0
+CSGP.US,D,20181210,000000,36.606,37.036,36.143,36.307,1722270,0
+CSGP.US,D,20181211,000000,36.78,37.034,35.974,36.217,1326980,0
+CSGP.US,D,20181212,000000,36.569,37.41,36.532,37.128,1621560,0
+CSGP.US,D,20181213,000000,37.199,37.467,35.964,36.503,2459280,0
+CSGP.US,D,20181214,000000,36.184,36.488,35.4,35.748,2083190,0
+CSGP.US,D,20181217,000000,35.475,35.541,34.3,34.5,2834810,0
+CSGP.US,D,20181218,000000,34.792,35.176,33.373,33.681,3329770,0
+CSGP.US,D,20181219,000000,33.772,34.897,33.398,33.657,2767350,0
+CSGP.US,D,20181220,000000,33.475,33.669,32.075,32.805,2430560,0
+CSGP.US,D,20181221,000000,33.094,33.192,31.907,32.039,2385360,0
+CSGP.US,D,20181224,000000,31.692,32.64,31.585,32.047,1103910,0
+CSGP.US,D,20181226,000000,32.241,33.735,31.833,33.7,2129140,0
+CSGP.US,D,20181227,000000,32.836,33.814,32.482,33.814,2042360,0
+CSGP.US,D,20181228,000000,33.906,34.188,33.136,33.719,1549760,0
+CSGP.US,D,20181231,000000,33.939,34.132,33.222,33.734,2104400,0
+CSGP.US,D,20190102,000000,33.276,33.775,32.946,33.472,1985990,0
+CSGP.US,D,20190103,000000,33.168,33.484,32.507,32.728,1262550,0
+CSGP.US,D,20190104,000000,33.191,34.228,32.911,33.861,2406230,0
+CSGP.US,D,20190107,000000,33.919,34.488,33.459,34.186,1417670,0
+CSGP.US,D,20190108,000000,34.534,35.011,33.602,34.493,2356100,0
+CSGP.US,D,20190109,000000,34.541,35.613,34.541,35.336,1477760,0
+CSGP.US,D,20190110,000000,35.272,36.066,35.079,35.962,2377750,0
+CSGP.US,D,20190111,000000,35.869,36.053,35.51,35.927,1364890,0
+CSGP.US,D,20190114,000000,35.571,36.086,35.13,35.847,1489770,0
+CSGP.US,D,20190115,000000,35.9,36.412,35.894,36.233,2335700,0
+CSGP.US,D,20190116,000000,36.276,36.819,35.89,36.728,1809750,0
+CSGP.US,D,20190117,000000,36.518,37.448,36.518,37.165,2288120,0
+CSGP.US,D,20190118,000000,37.534,38.049,37.024,38.01,2110940,0
+CSGP.US,D,20190122,000000,37.788,38.181,37.404,37.693,2130650,0
+CSGP.US,D,20190123,000000,37.804,38.477,36.865,37.149,1447910,0
+CSGP.US,D,20190124,000000,37.165,37.985,37.019,37.512,1059590,0
+CSGP.US,D,20190125,000000,37.794,38.542,37.265,38.401,2308930,0
+CSGP.US,D,20190128,000000,37.934,38.286,37.556,38.243,1341670,0
+CSGP.US,D,20190129,000000,38.279,38.288,37.773,37.994,1403670,0
+CSGP.US,D,20190130,000000,38.228,38.503,37.502,38.401,1711730,0
+CSGP.US,D,20190131,000000,38.411,39.726,38.411,39.074,2039820,0
+CSGP.US,D,20190201,000000,39.09,39.663,38.91,39.356,1524930,0
+CSGP.US,D,20190204,000000,39.313,40.024,39.133,39.848,1552020,0
+CSGP.US,D,20190205,000000,39.9,40.101,39.676,40.069,1195750,0
+CSGP.US,D,20190206,000000,39.967,40.104,39.381,39.606,1331190,0
+CSGP.US,D,20190207,000000,39.274,39.815,39.067,39.815,760010,0
+CSGP.US,D,20190208,000000,39.599,40.366,39.331,40.352,1231910,0
+CSGP.US,D,20190211,000000,40.462,40.584,39.686,39.722,1456590,0
+CSGP.US,D,20190212,000000,40.1,40.567,39.755,40.527,1168150,0
+CSGP.US,D,20190213,000000,40.764,40.899,40.505,40.695,1078180,0
+CSGP.US,D,20190214,000000,40.717,41.089,40.475,40.778,1451850,0
+CSGP.US,D,20190215,000000,41.02,41.276,40.689,41.103,1000360,0
+CSGP.US,D,20190219,000000,40.831,41.215,40.736,40.978,1630120,0
+CSGP.US,D,20190220,000000,40.899,40.978,40.21,40.96,2261070,0
+CSGP.US,D,20190221,000000,40.844,41.226,40,40.438,2072880,0
+CSGP.US,D,20190222,000000,40.658,41.234,40.629,41.182,2059610,0
+CSGP.US,D,20190225,000000,41.437,41.564,40.954,41.126,1463180,0
+CSGP.US,D,20190226,000000,41.091,41.797,40.387,40.653,3244510,0
+CSGP.US,D,20190227,000000,44.499,46.333,43.05,45.433,5604450,0
+CSGP.US,D,20190228,000000,45.64,46.35,45.614,45.753,2871560,0
+CSGP.US,D,20190301,000000,45.748,48.142,45.359,47.688,4892330,0
+CSGP.US,D,20190304,000000,48,48.492,45.623,46.602,3429630,0
+CSGP.US,D,20190305,000000,46.602,47.117,46.095,46.39,2865800,0
+CSGP.US,D,20190306,000000,46.248,46.777,45.479,45.86,1901130,0
+CSGP.US,D,20190307,000000,45.717,46.028,45.041,45.694,2408680,0
+CSGP.US,D,20190308,000000,45.306,46.064,45.13,45.998,1666020,0
+CSGP.US,D,20190311,000000,45.955,46.562,45.408,46.548,1511400,0
+CSGP.US,D,20190312,000000,46.606,46.788,45.985,46.552,1761610,0
+CSGP.US,D,20190313,000000,46.75,47.143,46.405,46.865,1766870,0
+CSGP.US,D,20190314,000000,47.034,47.235,46.418,46.567,1322870,0
+CSGP.US,D,20190315,000000,46.696,46.955,46.345,46.913,2498750,0
+CSGP.US,D,20190318,000000,46.927,47.286,46.487,46.813,2665590,0
+CSGP.US,D,20190319,000000,47,47,46.414,46.697,2196620,0
+CSGP.US,D,20190320,000000,46.559,46.768,46.05,46.492,1314890,0
+CSGP.US,D,20190321,000000,46.361,47.558,46.361,47.369,1287460,0
+CSGP.US,D,20190322,000000,47.065,47.31,46.441,46.508,1653290,0
+CSGP.US,D,20190325,000000,46.299,46.87,46.141,46.604,973880,0
+CSGP.US,D,20190326,000000,46.93,47.3,46.113,46.394,1623440,0
+CSGP.US,D,20190327,000000,46.317,46.444,45.242,45.97,1696520,0
+CSGP.US,D,20190328,000000,46.065,46.452,45.62,46.194,1498130,0
+CSGP.US,D,20190329,000000,46.426,46.913,46.248,46.642,1801510,0
+CSGP.US,D,20190401,000000,46.983,48.072,46.898,47.948,3047270,0
+CSGP.US,D,20190402,000000,47.874,48.361,47.685,47.874,2284070,0
+CSGP.US,D,20190403,000000,47.896,48.738,47.896,48.378,1937890,0
+CSGP.US,D,20190404,000000,48.45,48.681,47.529,47.768,1583650,0
+CSGP.US,D,20190405,000000,48.002,48.583,48.002,48.398,1519040,0
+CSGP.US,D,20190408,000000,48.348,48.348,47.682,48,1584620,0
+CSGP.US,D,20190409,000000,47.9,48.194,47.483,47.536,1556900,0
+CSGP.US,D,20190410,000000,47.648,48,47.527,47.867,2662700,0
+CSGP.US,D,20190411,000000,48.04,48.476,47.972,48.158,1735400,0
+CSGP.US,D,20190412,000000,48.277,49.034,47.997,48.738,2250610,0
+CSGP.US,D,20190415,000000,48.757,49.126,48.534,48.899,1616160,0
+CSGP.US,D,20190416,000000,49.136,49.197,48.358,48.402,1433070,0
+CSGP.US,D,20190417,000000,48.553,48.81,47.856,48.06,2019100,0
+CSGP.US,D,20190418,000000,48.095,48.211,47.414,48.172,2009500,0
+CSGP.US,D,20190422,000000,47.972,48.798,47.882,48.71,1412450,0
+CSGP.US,D,20190423,000000,48.853,49.539,48.714,49.508,2551910,0
+CSGP.US,D,20190424,000000,49.079,51.185,47.391,47.437,6496490,0
+CSGP.US,D,20190425,000000,47.597,48.767,47.523,48.578,2043380,0
+CSGP.US,D,20190426,000000,48.542,49.146,48.25,48.813,1356270,0
+CSGP.US,D,20190429,000000,49.03,49.212,48.512,48.93,2245600,0
+CSGP.US,D,20190430,000000,48.917,49.765,48.707,49.625,3544350,0
+CSGP.US,D,20190501,000000,49.727,50.127,49.402,49.6,2543840,0
+CSGP.US,D,20190502,000000,49.369,50.215,49.224,50.155,2626470,0
+CSGP.US,D,20190503,000000,50.276,50.627,49.498,49.886,2763780,0
+CSGP.US,D,20190506,000000,49.35,50.67,49.141,50.622,1930520,0
+CSGP.US,D,20190507,000000,50.247,50.437,49.069,49.531,3092210,0
+CSGP.US,D,20190508,000000,49.395,50.008,49.244,49.677,2093510,0
+CSGP.US,D,20190509,000000,49.409,49.49,48.28,49.475,3506880,0
+CSGP.US,D,20190510,000000,49.227,49.968,48.314,49.818,1853100,0
+CSGP.US,D,20190513,000000,48.953,49.248,48.21,48.854,1739570,0
+CSGP.US,D,20190514,000000,48.997,50.55,48.997,50.388,2385640,0
+CSGP.US,D,20190515,000000,50.012,51.546,50.012,51.109,1799040,0
+CSGP.US,D,20190516,000000,51.235,52.466,51.235,51.899,2724220,0
+CSGP.US,D,20190517,000000,51.426,52.129,51.347,51.761,2052670,0
+CSGP.US,D,20190520,000000,51.397,52.055,51.195,51.725,2275800,0
+CSGP.US,D,20190521,000000,52.02,52.547,52.02,52.487,2058560,0
+CSGP.US,D,20190522,000000,52.509,53.222,52.509,52.795,2275250,0
+CSGP.US,D,20190523,000000,52.422,52.519,51.296,51.435,3364490,0
+CSGP.US,D,20190524,000000,51.738,52.474,51.374,51.408,1892130,0
+CSGP.US,D,20190528,000000,51.553,52.248,51.036,51.272,3415100,0
+CSGP.US,D,20190529,000000,51,51.321,50.784,51.184,2929260,0
+CSGP.US,D,20190530,000000,51.247,51.646,51.006,51.319,1732810,0
+CSGP.US,D,20190531,000000,50.822,51.388,50.553,50.964,2712610,0
+CSGP.US,D,20190603,000000,51.191,51.462,49.611,49.962,2255550,0
+CSGP.US,D,20190604,000000,50.444,50.767,49.825,50.6,4420010,0
+CSGP.US,D,20190605,000000,50.817,53.103,50.817,53.013,4942340,0
+CSGP.US,D,20190606,000000,53.159,54.085,52.896,53.996,3460840,0
+CSGP.US,D,20190607,000000,54.21,54.655,53.883,53.988,2556830,0
+CSGP.US,D,20190610,000000,54.368,55.494,54.368,55.05,3180620,0
+CSGP.US,D,20190611,000000,55.466,55.51,54.001,54.478,2711030,0
+CSGP.US,D,20190612,000000,54.25,54.898,53.966,54.789,871170,0
+CSGP.US,D,20190613,000000,54.837,55.066,54.004,54.978,1851180,0
+CSGP.US,D,20190614,000000,54.942,55.066,54.583,54.966,1497600,0
+CSGP.US,D,20190617,000000,54.987,55.709,54.968,55.461,1613290,0
+CSGP.US,D,20190618,000000,55.924,56.011,55.196,55.596,2201240,0
+CSGP.US,D,20190619,000000,55.48,55.746,54.957,55.667,2618030,0
+CSGP.US,D,20190620,000000,56.217,56.265,55.093,55.549,2219050,0
+CSGP.US,D,20190621,000000,55.241,56.197,55.006,56.054,3967990,0
+CSGP.US,D,20190624,000000,55.994,56.008,55.278,55.356,1573120,0
+CSGP.US,D,20190625,000000,55.292,55.604,53.698,53.844,2506140,0
+CSGP.US,D,20190626,000000,54.014,54.643,53.018,53.472,2729460,0
+CSGP.US,D,20190627,000000,53.472,54.537,53.167,54.293,1794140,0
+CSGP.US,D,20190628,000000,54.298,55.557,54.173,55.406,3219310,0
+CSGP.US,D,20190701,000000,56.024,56.596,55.724,55.935,2021770,0
+CSGP.US,D,20190702,000000,55.935,56.603,55.858,56.036,2498470,0
+CSGP.US,D,20190703,000000,56.225,56.622,55.941,56.55,2167420,0
+CSGP.US,D,20190705,000000,56.395,56.603,55.566,56.418,2934240,0
+CSGP.US,D,20190708,000000,56.296,56.815,56.023,56.25,1299630,0
+CSGP.US,D,20190709,000000,56.046,56.825,55.737,56.702,5528110,0
+CSGP.US,D,20190710,000000,57.259,58.2,57.259,58.081,2487670,0
+CSGP.US,D,20190711,000000,58.35,58.893,58.055,58.801,2396600,0
+CSGP.US,D,20190712,000000,58.941,59.234,58.313,58.714,1652220,0
+CSGP.US,D,20190715,000000,58.789,59.052,58.345,58.5,1219830,0
+CSGP.US,D,20190716,000000,58.624,59.049,57.967,58.192,2607560,0
+CSGP.US,D,20190717,000000,58.399,58.779,58.087,58.353,1598760,0
+CSGP.US,D,20190718,000000,58.142,58.844,58.006,58.795,3932870,0
+CSGP.US,D,20190719,000000,59.011,59.057,58.287,58.295,1675420,0
+CSGP.US,D,20190722,000000,58.508,59.036,58.282,58.382,1255960,0
+CSGP.US,D,20190723,000000,58.585,58.626,57.577,58.056,3508430,0
+CSGP.US,D,20190724,000000,60.001,63.2,59.182,62.795,8013700,0
+CSGP.US,D,20190725,000000,62.91,63.402,61.88,62.899,4808080,0
+CSGP.US,D,20190726,000000,63.113,63.647,62.522,63.426,2297590,0
+CSGP.US,D,20190729,000000,63.042,63.816,62.857,63.042,2219760,0
+CSGP.US,D,20190730,000000,62.628,62.883,61.596,61.873,2685510,0
+CSGP.US,D,20190731,000000,62.018,62.065,61,61.54,2726930,0
+CSGP.US,D,20190801,000000,61.754,62.192,60.094,60.621,2616580,0
+CSGP.US,D,20190802,000000,60.55,60.55,59.4,59.876,1970720,0
+CSGP.US,D,20190805,000000,58.864,59.602,57.958,58.52,1798330,0
+CSGP.US,D,20190806,000000,58.922,59.872,58.922,59.474,2115260,0
+CSGP.US,D,20190807,000000,58.899,60.767,58.724,60.685,2212390,0
+CSGP.US,D,20190808,000000,61.051,62.992,60.886,62.892,2532590,0
+CSGP.US,D,20190809,000000,62.694,63.74,62.375,63.374,2896150,0
+CSGP.US,D,20190812,000000,63.124,63.716,62.681,62.959,3199790,0
+CSGP.US,D,20190813,000000,62.83,63.941,62.373,62.65,2413060,0
+CSGP.US,D,20190814,000000,61.711,61.998,59.643,60.003,3059810,0
+CSGP.US,D,20190815,000000,59.83,61.365,59.83,61.164,1184540,0
+CSGP.US,D,20190816,000000,61.692,62.024,60.936,61.885,1509970,0
+CSGP.US,D,20190819,000000,61.765,62.982,61.748,61.782,2979150,0
+CSGP.US,D,20190820,000000,61.815,62.054,61.171,61.447,2009880,0
+CSGP.US,D,20190821,000000,61.867,62.691,61.666,62.134,1166280,0
+CSGP.US,D,20190822,000000,62.282,62.67,61.197,61.603,1131520,0
+CSGP.US,D,20190823,000000,61.559,62.271,60.501,60.708,2152540,0
+CSGP.US,D,20190826,000000,61.522,61.791,60.722,61.772,3234940,0
+CSGP.US,D,20190827,000000,61.994,62.14,60.82,61.261,2514470,0
+CSGP.US,D,20190828,000000,60.767,61.525,60.5,61.242,1956950,0
+CSGP.US,D,20190829,000000,62.065,62.132,61.374,61.41,1909690,0
+CSGP.US,D,20190830,000000,61.615,61.636,60.366,61.487,2626890,0
+CSGP.US,D,20190903,000000,61.055,61.941,60.722,61.185,1807240,0
+CSGP.US,D,20190904,000000,61.78,61.78,60.879,61.415,1897920,0
+CSGP.US,D,20190905,000000,61.66,62.242,60.726,61.319,2592370,0
+CSGP.US,D,20190906,000000,61.638,62.497,61.281,61.601,2396240,0
+CSGP.US,D,20190909,000000,61.795,62.151,57.712,57.87,2844180,0
+CSGP.US,D,20190910,000000,57.451,58.009,56.444,57.973,3917020,0
+CSGP.US,D,20190911,000000,58.237,58.27,56.124,57.125,2577070,0
+CSGP.US,D,20190912,000000,57.525,58.733,57.271,58.367,1661100,0
+CSGP.US,D,20190913,000000,58.405,58.576,56.944,57.011,5356000,0
+CSGP.US,D,20190916,000000,56.744,58.03,56.561,57.956,2826780,0
+CSGP.US,D,20190917,000000,58.1,59.84,58,59.773,3169230,0
+CSGP.US,D,20190918,000000,59.639,59.639,58.255,59.109,3867290,0
+CSGP.US,D,20190919,000000,59.096,60.159,58.901,59.861,1563170,0
+CSGP.US,D,20190920,000000,59.475,60.073,59.106,59.5,2552170,0
+CSGP.US,D,20190923,000000,59.621,59.852,58.866,59.5,2423170,0
+CSGP.US,D,20190924,000000,59.495,59.913,58.329,58.677,5148090,0
+CSGP.US,D,20190925,000000,59.067,59.975,58.204,59.506,3071190,0
+CSGP.US,D,20190926,000000,59.254,59.82,58.242,59.458,2676570,0
+CSGP.US,D,20190927,000000,59.51,59.8,57.221,57.628,3155570,0
+CSGP.US,D,20190930,000000,57.783,59.752,57.624,59.32,3639330,0
+CSGP.US,D,20191001,000000,59.04,60.729,58.961,59.715,2270990,0
+CSGP.US,D,20191002,000000,59.388,59.391,58.194,58.715,2820630,0
+CSGP.US,D,20191003,000000,58.633,59.374,57.852,59.138,1679640,0
+CSGP.US,D,20191004,000000,59.434,59.685,58.476,58.624,4140570,0
+CSGP.US,D,20191007,000000,58.452,60.085,57.748,59.22,2066530,0
+CSGP.US,D,20191008,000000,59.51,59.51,57.573,57.789,2490670,0
+CSGP.US,D,20191009,000000,58.12,60.193,57.664,60.032,2277490,0
+CSGP.US,D,20191010,000000,59.831,60.531,59.479,60.188,3428800,0
+CSGP.US,D,20191011,000000,60.865,62.354,60.771,61.412,3818160,0
+CSGP.US,D,20191014,000000,61.4,61.79,59.84,60.074,2198380,0
+CSGP.US,D,20191015,000000,60.382,60.401,59.643,60.014,2247070,0
+CSGP.US,D,20191016,000000,59.947,59.947,57.866,59,3175040,0
+CSGP.US,D,20191017,000000,59.563,60.196,58.595,58.64,1418420,0
+CSGP.US,D,20191018,000000,58.731,59.13,57.984,58.812,2363580,0
+CSGP.US,D,20191021,000000,58.745,59.397,58.234,58.921,1815120,0
+CSGP.US,D,20191022,000000,59.364,60.148,57.038,57.263,2860990,0
+CSGP.US,D,20191023,000000,53.2,56.765,51.003,56.673,18222250,0
+CSGP.US,D,20191024,000000,56.629,57.455,54.849,56.936,4232530,0
+CSGP.US,D,20191025,000000,57.078,57.513,56.268,56.494,4083130,0
+CSGP.US,D,20191028,000000,56.674,57.134,55.551,55.816,2139750,0
+CSGP.US,D,20191029,000000,55.537,56.435,55.15,55.476,4002710,0
+CSGP.US,D,20191030,000000,55.625,56.163,54.912,55.004,5074870,0
+CSGP.US,D,20191031,000000,54.965,55.538,54.428,54.952,1475980,0
+CSGP.US,D,20191101,000000,55.338,55.697,54.408,54.812,3095430,0
+CSGP.US,D,20191104,000000,55.137,55.2,54.241,54.357,2469680,0
+CSGP.US,D,20191105,000000,54.428,56,54.018,55.478,3662660,0
+CSGP.US,D,20191106,000000,55.142,55.571,54.603,55.115,3558850,0
+CSGP.US,D,20191107,000000,55.057,55.382,54.471,54.584,2622810,0
+CSGP.US,D,20191108,000000,54.521,55.128,54.408,54.931,1943570,0
+CSGP.US,D,20191111,000000,54.9,56.083,54.9,55.771,2992880,0
+CSGP.US,D,20191112,000000,55.843,56.519,55.65,56.234,3393040,0
+CSGP.US,D,20191113,000000,56.049,56.618,55.716,56.477,2292670,0
+CSGP.US,D,20191114,000000,56.469,57.085,55.996,56.888,2475740,0
+CSGP.US,D,20191115,000000,57.177,58.377,56.77,58.323,2223860,0
+CSGP.US,D,20191118,000000,58.092,60.104,58.092,59.701,4837270,0
+CSGP.US,D,20191119,000000,59.16,59.645,58.318,59.07,4555620,0
+CSGP.US,D,20191120,000000,58.588,59.919,58.588,59.452,3707660,0
+CSGP.US,D,20191121,000000,59.435,59.841,58.296,58.692,2909060,0
+CSGP.US,D,20191122,000000,58.65,59.793,58.65,59.062,2510410,0
+CSGP.US,D,20191125,000000,59.336,60.958,59.297,60.815,2224430,0
+CSGP.US,D,20191126,000000,61.027,61.907,61.027,61.739,2900940,0
+CSGP.US,D,20191127,000000,61.798,61.98,60.927,61.717,3125710,0
+CSGP.US,D,20191129,000000,61.73,61.772,61.088,61.286,1199010,0
+CSGP.US,D,20191202,000000,61.146,61.369,59.978,60.271,1945080,0
+CSGP.US,D,20191203,000000,59.625,60.2,59,59.263,2681480,0
+CSGP.US,D,20191204,000000,59.304,59.848,58.581,58.598,2435350,0
+CSGP.US,D,20191205,000000,58.709,59.475,58.709,59.129,2531210,0
+CSGP.US,D,20191206,000000,59.689,60.387,58.9,59.088,5197790,0
+CSGP.US,D,20191209,000000,58.953,59.609,58.892,59.492,2620360,0
+CSGP.US,D,20191210,000000,59.437,59.899,57.991,58.169,2186640,0
+CSGP.US,D,20191211,000000,58.074,58.522,57.234,58.057,2168420,0
+CSGP.US,D,20191212,000000,58,58.503,56.663,56.824,3847210,0
+CSGP.US,D,20191213,000000,56.821,58.149,56.821,58.056,3139790,0
+CSGP.US,D,20191216,000000,58.05,59.5,58.05,58.937,2929340,0
+CSGP.US,D,20191217,000000,58.98,59.557,58.692,59.4,2236780,0
+CSGP.US,D,20191218,000000,59.626,59.885,57.937,58.58,2497090,0
+CSGP.US,D,20191219,000000,58.519,59.978,58.001,59.153,3294280,0
+CSGP.US,D,20191220,000000,59.318,60.622,58.976,60.437,13665990,0
+CSGP.US,D,20191223,000000,60.653,60.828,59.791,60.184,1850830,0
+CSGP.US,D,20191224,000000,60.143,60.157,59.258,60.027,641120,0
+CSGP.US,D,20191226,000000,59.98,60.404,59.666,60.149,1408130,0
+CSGP.US,D,20191227,000000,60.29,60.742,59.502,59.859,1378550,0
+CSGP.US,D,20191230,000000,60.075,60.075,58.878,59.688,1525800,0
+CSGP.US,D,20191231,000000,59.426,60.088,59.018,59.83,1892790,0
+CSGP.US,D,20200102,000000,60.504,62.113,60.354,62.066,3113600,0
+CSGP.US,D,20200103,000000,61.542,62.678,61.362,62.62,2096110,0
+CSGP.US,D,20200106,000000,62.344,62.563,61.603,62.45,1880630,0
+CSGP.US,D,20200107,000000,62.565,62.736,61.831,62.003,2329780,0
+CSGP.US,D,20200108,000000,62.131,62.865,61.87,62.538,2304680,0
+CSGP.US,D,20200109,000000,62.943,63.7,62.7,62.969,2089850,0
+CSGP.US,D,20200110,000000,63.462,64.732,62.99,64.513,2512790,0
+CSGP.US,D,20200113,000000,64.55,64.891,64.102,64.274,1993420,0
+CSGP.US,D,20200114,000000,64.27,64.453,63.31,63.991,1473790,0
+CSGP.US,D,20200115,000000,63.988,65.462,63.988,64.899,1965130,0
+CSGP.US,D,20200116,000000,65,65.547,64.709,65.196,1950410,0
+CSGP.US,D,20200117,000000,65.9,65.9,64.614,64.963,2505130,0
+CSGP.US,D,20200121,000000,64.831,66.149,64.812,66.038,2761490,0
+CSGP.US,D,20200122,000000,66.4,67.06,66.365,66.909,2678860,0
+CSGP.US,D,20200123,000000,66.333,66.375,64.448,64.641,3579390,0
+CSGP.US,D,20200124,000000,65.016,65.871,64.657,65.065,1686830,0
+CSGP.US,D,20200127,000000,64.14,65.475,63.946,65.248,2241430,0
+CSGP.US,D,20200128,000000,65.58,66.372,65.032,65.993,1860700,0
+CSGP.US,D,20200129,000000,66.197,66.614,65.448,65.759,1137850,0
+CSGP.US,D,20200130,000000,65.26,66.194,65.26,66.002,940970,0
+CSGP.US,D,20200131,000000,65.68,66.126,65.011,65.299,1745750,0
+CSGP.US,D,20200203,000000,65.848,66.892,65.703,65.981,4042150,0
+CSGP.US,D,20200204,000000,66.593,68.576,66.305,68.565,3587400,0
+CSGP.US,D,20200205,000000,69.39,69.923,66.362,66.546,3223860,0
+CSGP.US,D,20200206,000000,66.79,68.099,66.468,66.652,2557740,0
+CSGP.US,D,20200207,000000,66.667,67.2,65.912,66.649,1135840,0
+CSGP.US,D,20200210,000000,66.589,67.342,66.345,67.251,1588640,0
+CSGP.US,D,20200211,000000,67.4,67.925,66.398,66.829,1502010,0
+CSGP.US,D,20200212,000000,70.499,74.67,69.501,74.012,7350830,0
+CSGP.US,D,20200213,000000,73.971,73.987,72.74,72.98,3634440,0
+CSGP.US,D,20200214,000000,73.327,73.449,72.188,73.137,2148430,0
+CSGP.US,D,20200218,000000,73.237,73.636,72.904,73.583,2909710,0
+CSGP.US,D,20200219,000000,73.964,74.495,73.367,73.786,3009300,0
+CSGP.US,D,20200220,000000,73.559,74.073,70.874,72.151,3125010,0
+CSGP.US,D,20200221,000000,71.903,72.315,70.97,71.624,2485430,0
+CSGP.US,D,20200224,000000,70.25,71.479,68.491,70.694,2871810,0
+CSGP.US,D,20200225,000000,71.131,71.591,69.227,69.825,4940530,0
+CSGP.US,D,20200226,000000,70.144,71.57,67.681,68.234,7235320,0
+CSGP.US,D,20200227,000000,67.026,69.734,66.735,66.911,3705990,0
+CSGP.US,D,20200228,000000,64.73,66.986,64.302,66.759,4556880,0
+CSGP.US,D,20200302,000000,66.243,71.126,65.085,70.58,4262490,0
+CSGP.US,D,20200303,000000,70.32,71.275,68.088,69.009,2086590,0
+CSGP.US,D,20200304,000000,70.031,73.593,69.736,73.5,4026190,0
+CSGP.US,D,20200305,000000,71.658,73.153,71.014,71.739,2791300,0
+CSGP.US,D,20200306,000000,69.046,71.09,68.404,70.724,2587620,0
+CSGP.US,D,20200309,000000,66.094,69.114,64.917,66.691,3186390,0
+CSGP.US,D,20200310,000000,68.592,69.534,66.363,69.401,2703550,0
+CSGP.US,D,20200311,000000,67.29,68.784,64.43,65.135,2669220,0
+CSGP.US,D,20200312,000000,62.5,67,60.035,61.293,5343230,0
+CSGP.US,D,20200313,000000,63.986,66.756,61.469,66.393,4949520,0
+CSGP.US,D,20200316,000000,59.672,62.965,58.394,58.758,4040030,0
+CSGP.US,D,20200317,000000,59.806,61.119,56.166,59.471,4487800,0
+CSGP.US,D,20200318,000000,55.824,57.267,53.123,55.88,5710010,0
+CSGP.US,D,20200319,000000,55.312,57.78,54,56.001,2609340,0
+CSGP.US,D,20200320,000000,57.717,59.47,53.602,55.096,3869470,0
+CSGP.US,D,20200323,000000,55.244,56.648,50.024,52.337,3860750,0
+CSGP.US,D,20200324,000000,54.492,54.878,51.948,54.065,3725200,0
+CSGP.US,D,20200325,000000,54.684,55.598,51.716,54.024,4530010,0
+CSGP.US,D,20200326,000000,54.776,58.575,53.776,58.318,3116370,0
+CSGP.US,D,20200327,000000,56.805,59.712,55.28,58.099,2644220,0
+CSGP.US,D,20200330,000000,59.041,60.898,58.822,59.999,3118110,0
+CSGP.US,D,20200331,000000,59.397,60.699,58.01,58.721,3457850,0
+CSGP.US,D,20200401,000000,56.879,58.01,53.652,53.96,4663880,0
+CSGP.US,D,20200402,000000,52.858,54.146,52.03,53.77,4688470,0
+CSGP.US,D,20200403,000000,53.34,54.816,52.017,52.675,2501350,0
+CSGP.US,D,20200406,000000,54.637,59.238,53.439,58.585,3592460,0
+CSGP.US,D,20200407,000000,60.313,62.028,58.719,58.964,2721900,0
+CSGP.US,D,20200408,000000,59.497,61.972,58.396,61.461,1712260,0
+CSGP.US,D,20200409,000000,61.461,63.974,60.738,63.128,3709880,0
+CSGP.US,D,20200413,000000,62.568,62.746,60.209,62.514,1843200,0
+CSGP.US,D,20200414,000000,63.849,64.721,62.03,64.495,1595390,0
+CSGP.US,D,20200415,000000,63.802,65.41,63.653,64.123,1608430,0
+CSGP.US,D,20200416,000000,64.741,65.312,62.794,63.161,2416030,0
+CSGP.US,D,20200417,000000,64.914,64.914,62.333,63.555,3734600,0
+CSGP.US,D,20200420,000000,63.352,63.352,60.118,60.353,3650190,0
+CSGP.US,D,20200421,000000,59.536,59.536,55.861,56.299,4195060,0
+CSGP.US,D,20200422,000000,58.961,58.961,57.058,58.062,3198920,0
+CSGP.US,D,20200423,000000,58.242,59.987,56.93,58.727,1557070,0
+CSGP.US,D,20200424,000000,59.897,59.897,57.564,59.36,2726830,0
+CSGP.US,D,20200427,000000,59.5,62.214,59.446,61.775,5152190,0
+CSGP.US,D,20200428,000000,62.988,63.194,60.768,60.784,5720760,0
+CSGP.US,D,20200429,000000,62.353,65.662,59.55,65.087,7309530,0
+CSGP.US,D,20200430,000000,64.28,65.517,63.502,64.826,4745760,0
+CSGP.US,D,20200501,000000,64.312,64.921,61.262,62.261,3755460,0
+CSGP.US,D,20200504,000000,61.627,63.79,61.425,63.506,2683610,0
+CSGP.US,D,20200505,000000,63.905,64.578,62.948,64.117,2663660,0
+CSGP.US,D,20200506,000000,64.118,65.4,63.867,64.849,2287320,0
+CSGP.US,D,20200507,000000,64.451,65.149,62.91,63.899,3086840,0
+CSGP.US,D,20200508,000000,64.809,65.957,64.346,65.742,3259590,0
+CSGP.US,D,20200511,000000,64.52,67.216,64.52,66.38,2441420,0
+CSGP.US,D,20200512,000000,66.601,66.802,63.55,63.679,1976440,0
+CSGP.US,D,20200513,000000,63.808,63.933,61.149,61.502,2211620,0
+CSGP.US,D,20200514,000000,60.995,64.853,60.496,64.746,3164370,0
+CSGP.US,D,20200515,000000,64.37,65.186,63.402,64.917,2375570,0
+CSGP.US,D,20200518,000000,65.839,67.756,65.54,65.872,2884310,0
+CSGP.US,D,20200519,000000,67.181,68.001,66.311,67.466,3718270,0
+CSGP.US,D,20200520,000000,66.097,68.766,66.097,67.883,2633690,0
+CSGP.US,D,20200521,000000,65.4,65.524,63.633,64.36,13002930,0
+CSGP.US,D,20200522,000000,64.54,66.205,64.4,65.91,6096740,0
+CSGP.US,D,20200526,000000,67.287,67.934,66.201,66.399,4568620,0
+CSGP.US,D,20200527,000000,66.156,66.156,63.5,65.728,3011240,0
+CSGP.US,D,20200528,000000,65.728,66.756,64.388,64.709,2971050,0
+CSGP.US,D,20200529,000000,65.018,65.77,64.391,65.68,2854400,0
+CSGP.US,D,20200601,000000,65.216,66.524,65.2,65.692,2094490,0
+CSGP.US,D,20200602,000000,65.943,66.205,64.665,66.004,2389610,0
+CSGP.US,D,20200603,000000,66.166,66.915,65.373,65.98,1865750,0
+CSGP.US,D,20200604,000000,65.17,66.66,64.398,65.274,3526860,0
+CSGP.US,D,20200605,000000,65.334,66.912,64.966,66.7,3069240,0
+CSGP.US,D,20200608,000000,67.15,68.579,66.078,68.515,2712620,0
+CSGP.US,D,20200609,000000,68.686,69.521,67.898,69.165,3165100,0
+CSGP.US,D,20200610,000000,69.29,70.137,68.345,69.659,2847810,0
+CSGP.US,D,20200611,000000,68.907,69.072,65.688,65.714,2508470,0
+CSGP.US,D,20200612,000000,67.082,67.323,64.922,66.809,2500960,0
+CSGP.US,D,20200615,000000,65.196,66.484,64.646,66.315,1683980,0
+CSGP.US,D,20200616,000000,68.237,69.35,67.331,67.775,1945210,0
+CSGP.US,D,20200617,000000,68.01,69.111,68.01,68.944,4179810,0
+CSGP.US,D,20200618,000000,68.911,70.22,68.911,70.118,1604860,0
+CSGP.US,D,20200619,000000,71.32,71.588,70.363,71.068,4661380,0
+CSGP.US,D,20200622,000000,71.149,72.228,70.676,72.187,1467180,0
+CSGP.US,D,20200623,000000,72.365,72.694,71.842,72.457,2597330,0
+CSGP.US,D,20200624,000000,74.711,74.711,69.068,69.142,3565390,0
+CSGP.US,D,20200625,000000,69.037,70.741,68,70.623,2066650,0
+CSGP.US,D,20200626,000000,70.516,71.282,68.803,69.107,3714380,0
+CSGP.US,D,20200629,000000,69.511,69.635,68.422,69.163,1753270,0
+CSGP.US,D,20200630,000000,69.25,71.635,68.931,71.067,2079960,0
+CSGP.US,D,20200701,000000,71.01,72.6,70.872,71.863,1785600,0
+CSGP.US,D,20200702,000000,72.618,72.618,71.478,71.811,1667980,0
+CSGP.US,D,20200706,000000,72.421,73.928,71.959,72.624,2475220,0
+CSGP.US,D,20200707,000000,72.194,73.772,72.138,72.334,1960970,0
+CSGP.US,D,20200708,000000,73.045,73.266,71.505,73,2390960,0
+CSGP.US,D,20200709,000000,73.001,73.085,71.663,72.625,1964580,0
+CSGP.US,D,20200710,000000,72.448,72.71,71.499,72.203,1664670,0
+CSGP.US,D,20200713,000000,72.091,72.191,68.258,68.41,4059140,0
+CSGP.US,D,20200714,000000,67.67,68.387,66.204,67.999,4561000,0
+CSGP.US,D,20200715,000000,68.242,69.241,67.793,69.174,2725320,0
+CSGP.US,D,20200716,000000,68.461,69.655,67.17,69.555,3940440,0
+CSGP.US,D,20200717,000000,70.099,71.451,68.905,70.622,15359450,0
+CSGP.US,D,20200720,000000,70.227,70.959,69.745,70.67,1936230,0
+CSGP.US,D,20200721,000000,71.672,71.672,70.047,70.832,2369500,0
+CSGP.US,D,20200722,000000,71.011,71.117,70.063,70.504,1591980,0
+CSGP.US,D,20200723,000000,70.879,71.869,69.578,69.863,1701950,0
+CSGP.US,D,20200724,000000,69.578,70.56,68.308,70.377,3805340,0
+CSGP.US,D,20200727,000000,70.79,72.157,69.718,71.917,2633670,0
+CSGP.US,D,20200728,000000,71.772,72.836,71.252,71.674,3318060,0
+CSGP.US,D,20200729,000000,93.9,93.9,78.543,82.914,7860700,0
+CSGP.US,D,20200730,000000,82.2,83.878,81.8,83.268,2584020,0
+CSGP.US,D,20200731,000000,83.1,85.408,82.597,84.976,2805070,0
+CSGP.US,D,20200803,000000,85.639,85.979,83.498,83.5,2618400,0
+CSGP.US,D,20200804,000000,81.835,83.963,81.835,82.937,2648280,0
+CSGP.US,D,20200805,000000,83.562,84.8,83.217,84.085,1634030,0
+CSGP.US,D,20200806,000000,84.065,84.386,82.247,83.15,1582180,0
+CSGP.US,D,20200807,000000,83.478,83.997,82.657,83.042,1536100,0
+CSGP.US,D,20200810,000000,82.88,83.623,82.018,83.146,1468810,0
+CSGP.US,D,20200811,000000,83.28,83.28,80.76,81.016,1808330,0
+CSGP.US,D,20200812,000000,81.29,83.461,80.38,82.474,1451830,0
+CSGP.US,D,20200813,000000,82.842,84.608,82.842,84.169,1181240,0
+CSGP.US,D,20200814,000000,83.99,83.99,82.328,83.037,1758280,0
+CSGP.US,D,20200817,000000,83.499,84.006,82.846,83.118,1148480,0
+CSGP.US,D,20200818,000000,83.372,84.12,82.711,82.83,955020,0
+CSGP.US,D,20200819,000000,83.075,83.648,82.295,82.723,1063510,0
+CSGP.US,D,20200820,000000,82.235,84.166,82.235,83.592,1240570,0
+CSGP.US,D,20200821,000000,83.385,83.698,83.124,83.329,1735590,0
+CSGP.US,D,20200824,000000,83.889,85.554,83.436,85.296,2131580,0
+CSGP.US,D,20200825,000000,84.788,85.495,84.269,85.417,1691280,0
+CSGP.US,D,20200826,000000,85.891,86.008,84.152,84.172,1102980,0
+CSGP.US,D,20200827,000000,84.98,86.169,84.563,84.627,1990330,0
+CSGP.US,D,20200828,000000,85.172,87.062,84.844,85.248,1324530,0
+CSGP.US,D,20200831,000000,85.429,87.938,84.448,84.86,3287760,0
+CSGP.US,D,20200901,000000,85.398,87.78,85.332,87.344,1981250,0
+CSGP.US,D,20200902,000000,87,88.294,85.878,87.783,2136800,0
+CSGP.US,D,20200903,000000,87.157,87.157,83.926,84.563,2696080,0
+CSGP.US,D,20200904,000000,84.901,84.901,80.178,82.689,1648240,0
+CSGP.US,D,20200908,000000,81.131,81.45,79.152,79.212,2116080,0
+CSGP.US,D,20200909,000000,79.756,81.196,79.025,80.351,1798710,0
+CSGP.US,D,20200910,000000,80.901,81.75,78.093,79.277,1992220,0
+CSGP.US,D,20200911,000000,79.57,79.941,77.728,78.565,1524210,0
+CSGP.US,D,20200914,000000,79.423,82.037,79.423,81.471,2750280,0
+CSGP.US,D,20200915,000000,81.999,84.317,81.999,84.3,3724270,0
+CSGP.US,D,20200916,000000,84.493,84.987,83.5,83.97,2472380,0
+CSGP.US,D,20200917,000000,83.054,83.355,81.914,83.081,2309510,0
+CSGP.US,D,20200918,000000,83.463,83.623,81.458,82.749,3261100,0
+CSGP.US,D,20200921,000000,81.625,82.636,80.948,82.4,1911630,0
+CSGP.US,D,20200922,000000,83.34,83.971,82.239,83.75,1400720,0
+CSGP.US,D,20200923,000000,84.474,84.968,81.891,82.126,1663150,0
+CSGP.US,D,20200924,000000,81.326,82.716,81.187,81.915,1879880,0
+CSGP.US,D,20200925,000000,81.03,84.354,80.948,84,1653970,0
+CSGP.US,D,20200928,000000,85.113,85.91,84.663,85.713,1212570,0
+CSGP.US,D,20200929,000000,85.764,86.64,85.087,85.685,1112450,0
+CSGP.US,D,20200930,000000,85.983,86.958,84.319,84.851,1802180,0
+CSGP.US,D,20201001,000000,85.98,87.178,85.076,86.538,2196060,0
+CSGP.US,D,20201002,000000,85.498,86.625,84.82,85.51,2498300,0
+CSGP.US,D,20201005,000000,86.073,87.009,85.862,86.6,1535770,0
+CSGP.US,D,20201006,000000,86.783,87.15,85.772,86.392,1458910,0
+CSGP.US,D,20201007,000000,87.18,87.921,86.743,87.572,1242900,0
+CSGP.US,D,20201008,000000,88,88.276,86.701,86.889,1545050,0
+CSGP.US,D,20201009,000000,87.245,88.2,87.245,87.437,1273520,0
+CSGP.US,D,20201012,000000,88.18,89,87.601,88.23,805050,0
+CSGP.US,D,20201013,000000,88.534,88.952,88.275,88.322,1414480,0
+CSGP.US,D,20201014,000000,88.298,88.703,86.636,86.941,1238590,0
+CSGP.US,D,20201015,000000,85.52,87.198,85.327,86.739,1189180,0
+CSGP.US,D,20201016,000000,87.339,87.735,85.959,86.063,886000,0
+CSGP.US,D,20201019,000000,86.433,86.57,83.25,83.601,1796480,0
+CSGP.US,D,20201020,000000,84.275,84.275,83.162,83.563,1308330,0
+CSGP.US,D,20201021,000000,83.528,84.054,81.964,82.549,1256660,0
+CSGP.US,D,20201022,000000,82.3,82.3,81.066,82.205,1584870,0
+CSGP.US,D,20201023,000000,82.269,82.88,81.203,81.981,1797580,0
+CSGP.US,D,20201026,000000,81.303,83.186,81.175,83.075,2069650,0
+CSGP.US,D,20201027,000000,83.291,83.726,82.055,82.888,1843400,0
+CSGP.US,D,20201028,000000,80.402,81.744,78.101,79.335,2388050,0
+CSGP.US,D,20201029,000000,79.851,83.687,79.62,82.826,2787320,0
+CSGP.US,D,20201030,000000,82.699,84.198,81.154,82.361,2577960,0
+CSGP.US,D,20201102,000000,83.477,85.472,83.087,85.088,2588050,0
+CSGP.US,D,20201103,000000,85.583,88.299,85.583,87.994,1830810,0
+CSGP.US,D,20201104,000000,89.646,92.358,89.545,90.25,1682910,0
+CSGP.US,D,20201105,000000,91.98,92.116,90.017,90.36,1421120,0
+CSGP.US,D,20201106,000000,90.654,90.654,89.358,90.265,1426770,0
+CSGP.US,D,20201109,000000,92.972,93.55,91.173,91.192,1905020,0
+CSGP.US,D,20201110,000000,88.361,90.588,88.16,88.613,1760370,0
+CSGP.US,D,20201111,000000,89.894,91.707,89.389,89.867,1415610,0
+CSGP.US,D,20201112,000000,89.712,90.571,87.732,90.136,1264510,0
+CSGP.US,D,20201113,000000,90.601,92.396,90.601,91.708,953740,0
+CSGP.US,D,20201116,000000,91.876,92.429,91.064,91.556,909870,0
+CSGP.US,D,20201117,000000,91.21,92.18,90.109,91.408,1331000,0
+CSGP.US,D,20201118,000000,91.09,91.152,88.318,88.552,1534030,0
+CSGP.US,D,20201119,000000,88.308,89.91,87.875,89.475,1130520,0
+CSGP.US,D,20201120,000000,89.445,90.14,89.081,89.206,891710,0
+CSGP.US,D,20201123,000000,90.604,91,87.632,88.779,1812660,0
+CSGP.US,D,20201124,000000,89.286,89.406,86.873,86.991,896210,0
+CSGP.US,D,20201125,000000,87.283,88.075,86.809,88.009,1086430,0
+CSGP.US,D,20201127,000000,87.577,89.04,87.1,88.438,521370,0
+CSGP.US,D,20201130,000000,88.734,91.492,88.695,91.057,3208970,0
+CSGP.US,D,20201201,000000,91.972,92.687,88.742,88.888,2581260,0
+CSGP.US,D,20201202,000000,89.31,89.446,86.363,86.873,3237560,0
+CSGP.US,D,20201203,000000,86.434,87.576,86.137,87.07,2143160,0
+CSGP.US,D,20201204,000000,87.21,89.681,87.21,89.323,1633500,0
+CSGP.US,D,20201207,000000,90.039,90.039,87.724,88.361,1194950,0
+CSGP.US,D,20201208,000000,88.202,89.477,87.005,87.254,1407320,0
+CSGP.US,D,20201209,000000,87.221,87.221,85.105,85.329,1622160,0
+CSGP.US,D,20201210,000000,84.734,85.748,84.022,84.839,1424260,0
+CSGP.US,D,20201211,000000,84.738,86.396,84.322,84.864,1776340,0
+CSGP.US,D,20201214,000000,85,86.077,84.595,85.32,1505550,0
+CSGP.US,D,20201215,000000,85.323,87.205,85.035,86.638,1501130,0
+CSGP.US,D,20201216,000000,86.802,87.804,85.801,86.089,1088920,0
+CSGP.US,D,20201217,000000,86.478,89.518,86.478,89.397,2871050,0
+CSGP.US,D,20201218,000000,90.447,91.823,89.47,90.47,5254220,0
+CSGP.US,D,20201221,000000,88.946,92.446,88.055,91.586,2424130,0
+CSGP.US,D,20201222,000000,92.062,92.586,89.733,90.533,1470370,0
+CSGP.US,D,20201223,000000,90.175,92.008,90.175,90.775,916970,0
+CSGP.US,D,20201224,000000,90.801,91.601,90.309,90.663,431250,0
+CSGP.US,D,20201228,000000,91.523,95.118,91.102,93.95,3851430,0
+CSGP.US,D,20201229,000000,94.446,94.446,91.279,91.822,1091190,0
+CSGP.US,D,20201230,000000,91.952,92.756,90.622,92.496,1774190,0
+CSGP.US,D,20201231,000000,92.331,92.946,91.81,92.428,1399720,0
+CSGP.US,D,20210104,000000,93.219,93.676,89.101,89.526,2160690,0
+CSGP.US,D,20210105,000000,89.469,91.524,88.395,89.38,2420830,0
+CSGP.US,D,20210106,000000,89.55,91.708,89.152,89.67,2203290,0
+CSGP.US,D,20210107,000000,90.281,92.409,89.852,90.548,2116120,0
+CSGP.US,D,20210108,000000,91.137,92.448,90.685,91.952,1538880,0
+CSGP.US,D,20210111,000000,91.379,91.912,90.246,90.437,1204620,0
+CSGP.US,D,20210112,000000,90.228,90.836,88.217,88.229,1551140,0
+CSGP.US,D,20210113,000000,88.278,90.452,87.7,89.187,2188310,0
+CSGP.US,D,20210114,000000,89.147,89.961,86.595,86.828,2006580,0
+CSGP.US,D,20210115,000000,87.262,87.766,85.18,85.372,2118280,0
+CSGP.US,D,20210119,000000,85.985,87.782,85.124,87.197,3027950,0
+CSGP.US,D,20210120,000000,87.956,90.388,87.325,89.977,3039060,0
+CSGP.US,D,20210121,000000,90.5,91.5,89.404,91.196,2901550,0
+CSGP.US,D,20210122,000000,91.311,92.226,89.441,89.605,2965210,0
+CSGP.US,D,20210125,000000,90.197,91.065,88.231,90.926,3125190,0
+CSGP.US,D,20210126,000000,91.205,91.311,89.543,90.305,3450570,0
+CSGP.US,D,20210127,000000,89.302,90.172,87.797,88.971,4966930,0
+CSGP.US,D,20210128,000000,88.187,91.176,87.85,90.18,2883420,0
+CSGP.US,D,20210129,000000,89.064,90.904,88.75,89.971,3036260,0
+CSGP.US,D,20210201,000000,91.265,94.222,90.554,92.5,2373200,0
+CSGP.US,D,20210202,000000,93.588,93.66,89.756,92.041,4084600,0
+CSGP.US,D,20210203,000000,91.475,92.586,90.85,91.736,2362270,0
+CSGP.US,D,20210204,000000,93,95.276,91.255,91.941,4234290,0
+CSGP.US,D,20210205,000000,92.247,92.51,90.422,90.818,2105610,0
+CSGP.US,D,20210208,000000,90.93,91.814,89.5,90.034,2359210,0
+CSGP.US,D,20210209,000000,89.891,91.425,89.884,90.588,2659860,0
+CSGP.US,D,20210210,000000,91.773,92.517,90.412,92.499,1746760,0
+CSGP.US,D,20210211,000000,92.838,93.06,91.872,92.489,1391700,0
+CSGP.US,D,20210212,000000,92.883,93.982,91.426,93.976,1073600,0
+CSGP.US,D,20210216,000000,88.974,90.546,87.823,90.037,10809910,0
+CSGP.US,D,20210217,000000,88.125,91.108,87.093,91.075,5007320,0
+CSGP.US,D,20210218,000000,90.667,92.427,90.26,91.983,4975920,0
+CSGP.US,D,20210219,000000,92.561,92.992,90.555,91.325,4883030,0
+CSGP.US,D,20210222,000000,90.897,90.897,87.133,87.667,3916910,0
+CSGP.US,D,20210223,000000,86.997,88.083,84.636,86.698,3820320,0
+CSGP.US,D,20210224,000000,85,87.145,82.8,83.623,5972280,0
+CSGP.US,D,20210225,000000,83.307,84.766,80.957,82,4647540,0
+CSGP.US,D,20210226,000000,81.105,82.975,81.105,82.376,3131440,0
+CSGP.US,D,20210301,000000,82.308,83,81.04,81.5,8186880,0
+CSGP.US,D,20210302,000000,81.812,82.064,78.801,79.017,6030480,0
+CSGP.US,D,20210303,000000,78.5,79.553,76.07,76.28,4591390,0
+CSGP.US,D,20210304,000000,76.1,77.378,74.306,75.846,10247170,0
+CSGP.US,D,20210305,000000,80.2,82.5,77.4,79.869,13142700,0
+CSGP.US,D,20210308,000000,79.818,81.593,79.208,79.231,4639020,0
+CSGP.US,D,20210309,000000,80.865,83.174,80.352,81.497,3861680,0
+CSGP.US,D,20210310,000000,82.173,83.96,80.77,80.812,3743330,0
+CSGP.US,D,20210311,000000,81.283,82.946,80.292,81.729,3112480,0
+CSGP.US,D,20210312,000000,81.256,82.426,80.724,81.855,2967070,0
+CSGP.US,D,20210315,000000,82.282,84.133,81.946,83.786,2512480,0
+CSGP.US,D,20210316,000000,84.318,84.84,83.42,83.868,2223450,0
+CSGP.US,D,20210317,000000,83.471,83.903,81.38,82.3,3764280,0
+CSGP.US,D,20210318,000000,81.341,81.558,79.358,80.551,2743440,0
+CSGP.US,D,20210319,000000,80.702,82.11,80.406,81.866,4488720,0
+CSGP.US,D,20210322,000000,82.127,83.328,81.675,82.781,2101910,0
+CSGP.US,D,20210323,000000,83.686,83.819,82.42,83.076,1514020,0
+CSGP.US,D,20210324,000000,82.627,83.589,80.239,80.423,2667960,0
+CSGP.US,D,20210325,000000,79.91,80.594,79.222,80.324,2734890,0
+CSGP.US,D,20210326,000000,80.438,81.836,79.65,81.647,1584710,0
+CSGP.US,D,20210329,000000,81.374,82.37,80.074,80.96,2287310,0
+CSGP.US,D,20210330,000000,80.74,81.236,79.332,79.955,1682460,0
+CSGP.US,D,20210331,000000,80.35,83.291,80.017,82.189,3086290,0
+CSGP.US,D,20210401,000000,82.955,86.354,82.955,86.138,3235090,0
+CSGP.US,D,20210405,000000,86.223,86.223,83.832,84.824,2637560,0
+CSGP.US,D,20210406,000000,85.135,86.589,84.219,86.114,3296310,0
+CSGP.US,D,20210407,000000,85.764,86.318,84.772,85.988,3145930,0
+CSGP.US,D,20210408,000000,86.515,87.955,85.705,87.443,1875960,0
+CSGP.US,D,20210409,000000,87.411,88.821,86.982,88.749,1681790,0
+CSGP.US,D,20210412,000000,88.691,88.877,87.604,88.749,1843000,0
+CSGP.US,D,20210413,000000,89.303,91.319,88.663,90.575,2179320,0
+CSGP.US,D,20210414,000000,90.95,91.001,89.111,89.528,2250470,0
+CSGP.US,D,20210415,000000,91.104,93.149,90.696,91.336,2543130,0
+CSGP.US,D,20210416,000000,91.194,91.194,89.666,90.493,1485490,0
+CSGP.US,D,20210419,000000,90.473,90.684,89.198,89.9,1583980,0
+CSGP.US,D,20210420,000000,90.456,91.419,90.102,91.293,1781640,0
+CSGP.US,D,20210421,000000,91.448,91.803,90.51,90.925,1968660,0
+CSGP.US,D,20210422,000000,90.624,92.577,90.624,91.3,1147500,0
+CSGP.US,D,20210423,000000,91.676,93.878,91.467,93.373,1673170,0
+CSGP.US,D,20210426,000000,93.247,93.386,92.38,93.328,1061870,0
+CSGP.US,D,20210427,000000,93.9,94.349,92.92,93.68,1901700,0
+CSGP.US,D,20210428,000000,92.23,92.23,84.283,86.216,5205650,0
+CSGP.US,D,20210429,000000,86.783,88.336,85.999,87.884,1998520,0
+CSGP.US,D,20210430,000000,87.14,87.479,85.362,85.443,1509850,0
+CSGP.US,D,20210503,000000,86.616,86.859,84.661,85.891,1823100,0
+CSGP.US,D,20210504,000000,84.801,85.666,84.422,85.032,1519630,0
+CSGP.US,D,20210505,000000,85.462,85.634,82.962,83.399,1959550,0
+CSGP.US,D,20210506,000000,83.478,83.478,81.684,82.061,3227420,0
+CSGP.US,D,20210507,000000,83.014,85.758,82.201,85.067,2502880,0
+CSGP.US,D,20210510,000000,85.359,85.722,83.627,83.972,1979240,0
+CSGP.US,D,20210511,000000,82.2,85.307,82.142,84.749,2247470,0
+CSGP.US,D,20210512,000000,84.333,84.333,81.466,81.869,1867830,0
+CSGP.US,D,20210513,000000,82.608,82.608,80.516,81.081,2489250,0
+CSGP.US,D,20210514,000000,81.834,82.813,81.283,82.19,2492620,0
+CSGP.US,D,20210517,000000,82.292,82.292,80.935,81.796,1454940,0
+CSGP.US,D,20210518,000000,81.591,84.044,80.725,81.855,1708810,0
+CSGP.US,D,20210519,000000,80.737,82.969,80.737,82.906,1426390,0
+CSGP.US,D,20210520,000000,83.379,85.457,83.24,84.188,2348780,0
+CSGP.US,D,20210521,000000,85.106,85.963,83.63,83.869,1800400,0
+CSGP.US,D,20210524,000000,84.586,84.899,83.8,84.433,1551380,0
+CSGP.US,D,20210525,000000,84.858,85.824,84.511,84.989,1811270,0
+CSGP.US,D,20210526,000000,85.094,85.285,83.502,85.042,2164040,0
+CSGP.US,D,20210527,000000,85.161,85.585,84.066,84.483,2649640,0
+CSGP.US,D,20210528,000000,85.262,86.093,84.601,85.4,1718250,0
+CSGP.US,D,20210601,000000,85.816,86.297,84.777,85.435,2711990,0
+CSGP.US,D,20210602,000000,85.784,86.22,84,84.586,2243570,0
+CSGP.US,D,20210603,000000,84.036,84.311,83.299,83.615,1296780,0
+CSGP.US,D,20210604,000000,83.896,84.479,83.356,84.1,1365910,0
+CSGP.US,D,20210607,000000,83.603,83.988,82.534,82.794,2976320,0
+CSGP.US,D,20210608,000000,83.096,84.834,83.096,84.553,1423900,0
+CSGP.US,D,20210609,000000,85,85.387,84.73,84.831,1377670,0
+CSGP.US,D,20210610,000000,85.219,86.128,85.1,85.689,1453550,0
+CSGP.US,D,20210611,000000,85.873,87.152,85.535,86.975,2261590,0
+CSGP.US,D,20210614,000000,87.584,88.957,87.209,87.977,1764240,0
+CSGP.US,D,20210615,000000,88.354,89.329,86.544,86.844,1667570,0
+CSGP.US,D,20210616,000000,86.887,87.776,86.613,87.136,2225360,0
+CSGP.US,D,20210617,000000,86.945,89.707,86.654,89.359,1891290,0
+CSGP.US,D,20210618,000000,88.918,89.406,87.469,87.895,3501940,0
+CSGP.US,D,20210621,000000,88.424,90.988,87.744,90.098,2065010,0
+CSGP.US,D,20210622,000000,90.167,91.022,89.822,90.672,1595310,0
+CSGP.US,D,20210623,000000,90.372,90.574,88.874,89.045,2364320,0
+CSGP.US,D,20210624,000000,89.192,89.6,87.125,87.824,2857200,0
+CSGP.US,D,20210625,000000,87.6,88.789,86.933,88.265,9020090,0
+CSGP.US,D,20210628,000000,88.2,88.65,84.41,84.92,3356991,0
+CSGP.US,D,20210629,000000,85.6,85.94,82.9,83.29,5113137,0
+CSGP.US,D,20210630,000000,83.55,83.9,82.44,82.82,3364875,0
+CSGP.US,D,20210701,000000,83.42,84.65,82.7,83.25,2670800,0
+CSGP.US,D,20210702,000000,84.04,84.25,82.48,82.58,2812481,0
+CSGP.US,D,20210706,000000,82.7,83.99,82.07,83.58,3105999,0
+CSGP.US,D,20210707,000000,84,86.14,83.3,85.83,2629837,0
+CSGP.US,D,20210708,000000,84.76,86.49,84.23,85.08,1987478,0
+CSGP.US,D,20210709,000000,85.26,86.36,85.04,86.28,1141168,0
+CSGP.US,D,20210712,000000,86.61,86.75,85.44,86.04,1745549,0
+CSGP.US,D,20210713,000000,86.02,86.57,85.21,85.23,1547761,0
+CSGP.US,D,20210714,000000,85.35,86.445,85.04,85.87,1535278,0
+CSGP.US,D,20210715,000000,85.88,87.76,85.54,87.33,1964781,0
+CSGP.US,D,20210716,000000,87.36,88.2,86.43,87.35,2143063,0
+CSGP.US,D,20210719,000000,87.12,87.18,85.6,85.99,1423569,0
+CSGP.US,D,20210720,000000,86.28,88.86,86.1,88.1,2311333,0
+CSGP.US,D,20210721,000000,88.17,88.95,87.65,88.84,1377967,0
+CSGP.US,D,20210722,000000,88.66,89.57,88.21,89.16,1076189,0
+CSGP.US,D,20210723,000000,89.5,90.26,89.06,89.97,842963,0
+CSGP.US,D,20210726,000000,89.8,89.84,89.12,89.27,1263971,0
+CSGP.US,D,20210727,000000,88.93,89.579,87.51,89.02,1572649,0
+CSGP.US,D,20210728,000000,80,87.26,80,86.95,7182836,0
+CSGP.US,D,20210729,000000,86.62,89.47,86.06,87.5,2593486,0
+CSGP.US,D,20210730,000000,87.25,88.97,87.03,88.85,1942984,0
+CSGP.US,D,20210802,000000,89.13,89.62,88.36,88.9,1739454,0
+CSGP.US,D,20210803,000000,89.17,89.28,87.06,87.33,1286107,0
+CSGP.US,D,20210804,000000,85.64,87.64,85.63,86.26,1701078,0
+CSGP.US,D,20210805,000000,86.55,87.94,86.32,87.92,986359,0
+CSGP.US,D,20210806,000000,87.97,87.97,85.87,86,2063199,0
+CSGP.US,D,20210809,000000,86.37,86.67,85.51,85.63,821366,0
+CSGP.US,D,20210810,000000,86.07,86.74,84.21,85.05,1260516,0
+CSGP.US,D,20210811,000000,85.46,85.78,84.34,84.91,2070370,0
+CSGP.US,D,20210812,000000,84.39,84.85,83.62,83.97,887618,0
+CSGP.US,D,20210813,000000,85.555,85.555,83.82,84.45,1310883,0
+CSGP.US,D,20210816,000000,84.1,84.34,82.61,83.15,1467467,0
+CSGP.US,D,20210817,000000,82.75,83.4,82.5,83.19,1271617,0
+CSGP.US,D,20210818,000000,82.87,83.15,80.94,80.97,1318238,0
+CSGP.US,D,20210819,000000,80.47,82.31,80.2863,82.16,1606182,0
+CSGP.US,D,20210820,000000,82.52,82.82,81.85,82.53,750989,0
+CSGP.US,D,20210823,000000,82.3,83.97,82.25,83.56,1108474,0
+CSGP.US,D,20210824,000000,83.44,85.03,83.27,84.37,1484743,0
+CSGP.US,D,20210825,000000,84.22,84.89,83.46,84.06,1192152,0
+CSGP.US,D,20210826,000000,84.13,84.35,82.79,82.8,1251347,0
+CSGP.US,D,20210827,000000,82.36,83.74,82.32,83.19,1042820,0
+CSGP.US,D,20210830,000000,83.16,83.99,82.8,83.99,1458420,0
+CSGP.US,D,20210831,000000,84.24,85.02,83.575,84.74,2250410,0
+CSGP.US,D,20210901,000000,84.97,86.97,84.68,86.84,2076870,0
+CSGP.US,D,20210902,000000,87.37,88.28,86.64,87.18,1734105,0
+CSGP.US,D,20210903,000000,87.26,87.94,86.72,87.86,1769628,0
+CSGP.US,D,20210907,000000,87.57,87.94,86.4,87.71,1862939,0
+CSGP.US,D,20210908,000000,87.66,88.87,87.405,88.66,949475,0
+CSGP.US,D,20210909,000000,88.59,89.91,88.13,89.69,1976034,0
+CSGP.US,D,20210910,000000,89.97,90.845,89.29,90.15,1799576,0
+CSGP.US,D,20210913,000000,90.74,90.81,89.21,89.37,1600647,0
+CSGP.US,D,20210914,000000,89.57,90.24,88.87,89.34,993678,0
+CSGP.US,D,20210915,000000,89.58,89.58,88.44,88.95,894582,0
+CSGP.US,D,20210916,000000,88.69,89.39,88.33,89.1,861009,0
+CSGP.US,D,20210917,000000,89.1,89.72,88.49,89.38,3188127,0
+CSGP.US,D,20210920,000000,88.79,89.27,87.61,88.72,1284181,0
+CSGP.US,D,20210921,000000,88.86,89.3176,87.96,88.15,1316146,0
+CSGP.US,D,20210922,000000,88.65,89.08,87.84,88.37,1069870,0
+CSGP.US,D,20210923,000000,88.37,89.5896,88.34,88.52,1594861,0
+CSGP.US,D,20210924,000000,87.78,88.6,87.14,88.34,1206430,0
+CSGP.US,D,20210927,000000,87.91,88.98,86.94,87.63,1852052,0
+CSGP.US,D,20210928,000000,87.16,87.21,85.02,85.38,1089065,0
+CSGP.US,D,20210929,000000,85.34,86.89,85.17,85.38,1100400,0
+CSGP.US,D,20210930,000000,85.53,86.68,85.51,86.06,1359112,0
+CSGP.US,D,20211001,000000,86.52,87.955,85.6,87.77,1174563,0
+CSGP.US,D,20211004,000000,87.6,87.735,85.45,85.79,1394724,0
+CSGP.US,D,20211005,000000,85.72,86.5357,85.27,86.51,2123117,0
+CSGP.US,D,20211006,000000,86.42,86.618,85.3,86.34,1127176,0
+CSGP.US,D,20211007,000000,87.08,88.34,86.79,87.19,1023587,0
+CSGP.US,D,20211008,000000,87.05,87.47,86.04,86.88,742926,0
+CSGP.US,D,20211011,000000,87.03,87.58,86.44,86.53,744964,0
+CSGP.US,D,20211012,000000,86.97,87.86,86.73,87.16,649276,0
+CSGP.US,D,20211013,000000,87.56,89.47,87.03,89.38,922879,0
+CSGP.US,D,20211014,000000,90,92.4176,90,92.35,841252,0
+CSGP.US,D,20211015,000000,92.65,94.39,92.38,93.8,1569402,0
+CSGP.US,D,20211018,000000,93.6,95.13,93,94.94,1365856,0
+CSGP.US,D,20211019,000000,95.25,96.63,95.19,96.52,910199,0
+CSGP.US,D,20211020,000000,97.08,97.25,96.23,96.82,792410,0
+CSGP.US,D,20211021,000000,96.72,98.62,96.19,98.54,984049,0
+CSGP.US,D,20211022,000000,98.83,99.775,98.55,99.29,967349,0
+CSGP.US,D,20211025,000000,99.35,99.84,98.95,99.19,890855,0
+CSGP.US,D,20211026,000000,99.66,101.05,99.4,99.74,1160358,0
+CSGP.US,D,20211027,000000,99.42,99.42,89.72,89.82,3639202,0
+CSGP.US,D,20211028,000000,89.77,91.45,87.22,87.57,2937580,0
+CSGP.US,D,20211029,000000,87.17,87.86,85.86,86.05,2790995,0
+CSGP.US,D,20211101,000000,86.13,86.26,84.12,85.15,2332709,0
+CSGP.US,D,20211102,000000,85.87,85.95,84.51,85.11,2173166,0
+CSGP.US,D,20211103,000000,85.11,85.42,83.065,84.42,1378206,0
+CSGP.US,D,20211104,000000,84.78,85.56,83.99,84.21,1635143,0
+CSGP.US,D,20211105,000000,84.48,84.7825,82.81,83.25,1530151,0
+CSGP.US,D,20211108,000000,83.48,83.755,82.385,83.07,1547482,0
+CSGP.US,D,20211109,000000,83.12,83.6034,82.67,83.25,1951736,0
+CSGP.US,D,20211110,000000,82.75,84.12,81.84,82.21,1614376,0
+CSGP.US,D,20211111,000000,82.35,82.98,81.09,81.65,1561171,0
+CSGP.US,D,20211112,000000,82.31,83.1,81.88,82.86,1543544,0
+CSGP.US,D,20211115,000000,82.53,84.045,82.53,83.81,1513341,0
+CSGP.US,D,20211116,000000,83.78,84.71,83.36,84.06,1469191,0
+CSGP.US,D,20211117,000000,83.69,84.24,81.99,82.57,1267048,0
+CSGP.US,D,20211118,000000,82.34,82.75,80.84,81.38,1694116,0
+CSGP.US,D,20211119,000000,82.01,82.36,81.28,81.57,1602631,0
+CSGP.US,D,20211122,000000,81.47,81.895,79.93,80.08,1700554,0
+CSGP.US,D,20211123,000000,79.595,80.44,79.33,80.26,1229938,0
+CSGP.US,D,20211124,000000,79.79,80.187,79.28,79.7,1094778,0
+CSGP.US,D,20211126,000000,79.19,79.54,77.37,77.59,824204,0
+CSGP.US,D,20211129,000000,79.39,80.38,77.985,79.99,2139798,0
+CSGP.US,D,20211130,000000,79.83,80.12,77.54,77.76,2487754,0
+CSGP.US,D,20211201,000000,79.445,79.445,75.16,75.23,1734851,0
+CSGP.US,D,20211202,000000,75.25,78.9281,75.09,78.71,3042985,0
+CSGP.US,D,20211203,000000,79.4,79.81,78.21,78.77,3055614,0
+CSGP.US,D,20211206,000000,78.78,79.76,76.04,77.35,2611718,0
+CSGP.US,D,20211207,000000,79.965,79.965,78.55,78.82,1583632,0
+CSGP.US,D,20211208,000000,78.2,79.03,78.02,78.99,1725961,0
+CSGP.US,D,20211209,000000,79.06,79.62,78.14,78.8,3416252,0
+CSGP.US,D,20211210,000000,79.07,79.55,77.48,78.24,2102093,0
+CSGP.US,D,20211213,000000,78.2533,78.5,77.6,78.04,2149931,0
+CSGP.US,D,20211214,000000,77.27,77.55,76.42,77.26,2477086,0
+CSGP.US,D,20211215,000000,77.42,78.33,76.55,78.07,1758842,0
+CSGP.US,D,20211216,000000,78.44,79.19,77.42,77.97,2204823,0
+CSGP.US,D,20211217,000000,77.74,79.03,76.27,78.7,4382853,0
+CSGP.US,D,20211220,000000,77.89,78.12,77.1,77.35,1886824,0
+CSGP.US,D,20211221,000000,77.96,78.48,77.53,78.35,1100553,0
+CSGP.US,D,20211222,000000,77.565,78.9095,77.565,78.83,1288741,0
+CSGP.US,D,20211223,000000,79.2,80.4225,78.85,79.94,1202490,0
+CSGP.US,D,20211227,000000,80.16,80.62,79.56,79.96,1046213,0
+CSGP.US,D,20211228,000000,80.32,80.51,79.65,79.75,805953,0
+CSGP.US,D,20211229,000000,79.88,80.11,79.58,79.85,965316,0
+CSGP.US,D,20211230,000000,80.02,80.83,79.92,80.17,1483899,0
+CSGP.US,D,20211231,000000,80.12,80.395,78.94,79.03,1207036,0
+CSGP.US,D,20220103,000000,79.35,79.73,77.68,78.84,1577116,0
+CSGP.US,D,20220104,000000,78.63,79.04,77.05,77.38,1475708,0
+CSGP.US,D,20220105,000000,78.67,78.67,74.68,74.75,2062027,0
+CSGP.US,D,20220106,000000,74.315,74.83,73.13,73.65,1887275,0
+CSGP.US,D,20220107,000000,73.65,73.94,71.66,71.88,2969581,0
+CSGP.US,D,20220110,000000,71.23,71.53,69.58,71.51,3385855,0
+CSGP.US,D,20220111,000000,71.95,75.58,71.85,75.29,2082373,0
+CSGP.US,D,20220112,000000,75.26,76.34,74.695,74.81,1557214,0
+CSGP.US,D,20220113,000000,74.97,75.67,73.705,74.02,2337919,0
+CSGP.US,D,20220114,000000,73.65,74.8,73.08,74.53,2052701,0
+CSGP.US,D,20220118,000000,73.805,74.24,72.765,73.15,1902266,0
+CSGP.US,D,20220119,000000,73.29,73.98,72.77,73.15,1445787,0
+CSGP.US,D,20220120,000000,73.33,74.52,72.08,72.3,1822516,0
+CSGP.US,D,20220121,000000,71.86,72.82,70.765,70.92,1351683,0
+CSGP.US,D,20220124,000000,70.45,70.45,66.3498,69.65,3320849,0
+CSGP.US,D,20220125,000000,68.42,69.23,66.61,67.04,2747786,0
+CSGP.US,D,20220126,000000,67.94,68.8,65.51,65.98,2368813,0
+CSGP.US,D,20220127,000000,66.59,67.34,65.5,65.82,2025111,0
+CSGP.US,D,20220128,000000,66.2,67.51,64.78,67.37,1511452,0
+CSGP.US,D,20220131,000000,67.79,70.23,67.71,70.16,1813905,0
+CSGP.US,D,20220201,000000,70.43,71.09,67.5,70.51,1616287,0
+CSGP.US,D,20220202,000000,70.71,71.21,69.475,71,2098264,0
+CSGP.US,D,20220203,000000,69.75,69.95,68.15,68.22,1783749,0
+CSGP.US,D,20220204,000000,67.94,68.96,67.21,68.55,1800783,0
+CSGP.US,D,20220207,000000,68.45,70.33,68.42,69.4,1603298,0
+CSGP.US,D,20220208,000000,69,69.79,68.225,69.05,1706515,0
+CSGP.US,D,20220209,000000,70.635,71.19,70.01,71.04,1237711,0
+CSGP.US,D,20220210,000000,69.655,71.5,69.41,69.84,1288051,0
+CSGP.US,D,20220211,000000,69.84,70.11,65.77,65.99,3512621,0
+CSGP.US,D,20220214,000000,65.9,67.17,65.15,65.99,2348023,0
+CSGP.US,D,20220215,000000,67.33,67.79,65.83,67.69,2474457,0
+CSGP.US,D,20220216,000000,67.41,67.59,66.38,67.29,2648404,0
+CSGP.US,D,20220217,000000,66.62,67.08,65.57,65.65,1351813,0
+CSGP.US,D,20220218,000000,65.95,65.97,64.55,64.95,1594177,0
+CSGP.US,D,20220222,000000,64.92,65.13,62.69,62.94,3229693,0
+CSGP.US,D,20220223,000000,49.42,59.31,49,53.5,16502611,0
+CSGP.US,D,20220224,000000,51.64,60.74,51.44,60.6,8329892,0
+CSGP.US,D,20220225,000000,60.31,62.09,58.44,61.7,4450422,0
+CSGP.US,D,20220228,000000,61.26,61.43,59.04,61.01,4794650,0
+CSGP.US,D,20220301,000000,61.11,61.17,59.65,59.83,2383855,0
+CSGP.US,D,20220302,000000,60.12,60.94,59.35,59.72,2419307,0
+CSGP.US,D,20220303,000000,60.09,60.18,58.36,58.59,2133464,0
+CSGP.US,D,20220304,000000,58.09,58.79,57.335,57.92,1975227,0
+CSGP.US,D,20220307,000000,57.51,57.85,53.25,53.27,4140080,0
+CSGP.US,D,20220308,000000,53.71,55.69,53.3,54.31,4157464,0
+CSGP.US,D,20220309,000000,55.99,58.135,55.69,57.02,3755294,0
+CSGP.US,D,20220310,000000,55.72,56.3,55.11,56.08,2415424,0
+CSGP.US,D,20220311,000000,56.72,56.72,55.08,55.43,1430200,0
+CSGP.US,D,20220314,000000,55.76,56.745,55.62,55.95,2930873,0
+CSGP.US,D,20220315,000000,55.95,58.22,55.95,57.84,3294374,0
+CSGP.US,D,20220316,000000,58.79,60.775,58.24,59.53,3809388,0
+CSGP.US,D,20220317,000000,59.26,62.57,58.645,62.55,2601757,0
+CSGP.US,D,20220318,000000,61.77,65.59,61.77,65.21,5690040,0
+CSGP.US,D,20220321,000000,64.54,65.19,63.24,64.53,2506775,0
+CSGP.US,D,20220322,000000,64.65,67.01,64.3,66.99,2589389,0
+CSGP.US,D,20220323,000000,66.52,67.26,65.48,66.82,4319102,0
+CSGP.US,D,20220324,000000,67.02,67.45,66.23,67.44,2922151,0
+CSGP.US,D,20220325,000000,67.7,67.95,66.3,67.56,2233033,0
+CSGP.US,D,20220328,000000,67.63,68.46,66.62,68.39,1702991,0
+CSGP.US,D,20220329,000000,69.33,70.18,68.46,69.59,1652827,0
+CSGP.US,D,20220330,000000,68.95,69.28,67.64,67.99,2169256,0
+CSGP.US,D,20220331,000000,68.41,68.41,66.46,66.61,2341932,0
+CSGP.US,D,20220401,000000,66.7,67.48,65.45,66,2091322,0
+CSGP.US,D,20220404,000000,66.79,67.975,66.46,67.64,1764299,0
+CSGP.US,D,20220405,000000,67.9,68.39,66.85,66.98,1377199,0
+CSGP.US,D,20220406,000000,65.62,65.82,63.83,65.43,1666178,0
+CSGP.US,D,20220407,000000,65.37,66.38,63.53,64.57,2429360,0
+CSGP.US,D,20220408,000000,64.15,64.685,63.15,63.52,2081405,0
+CSGP.US,D,20220411,000000,63.3,64.24,62.25,63.63,2009559,0
+CSGP.US,D,20220412,000000,64.68,64.68,62.08,62.29,1989245,0
+CSGP.US,D,20220413,000000,62.55,63.7,61.81,63.5,1225489,0
+CSGP.US,D,20220414,000000,63.83,64.21,61.74,61.82,1271003,0
+CSGP.US,D,20220418,000000,61.81,61.81,60.27,61.07,1886924,0
+CSGP.US,D,20220419,000000,61.32,63.68,61.07,63.33,1853195,0
+CSGP.US,D,20220420,000000,63.62,63.85,62.76,63.33,1570225,0
+CSGP.US,D,20220421,000000,63.62,64.48,61.36,62,2243446,0
+CSGP.US,D,20220422,000000,62.27,62.63,60.93,61.2,1988162,0
+CSGP.US,D,20220425,000000,61.39,62.66,60.785,62.65,2199748,0
+CSGP.US,D,20220426,000000,62.27,62.62,59.89,59.99,2669482,0
+CSGP.US,D,20220427,000000,62.89,65.85,61.995,63.72,3152065,0
+CSGP.US,D,20220428,000000,64.55,65.76,63.13,65.46,2357457,0
+CSGP.US,D,20220429,000000,65.09,65.93,63.57,63.62,2338230,0
+CSGP.US,D,20220502,000000,63.72,64.57,62.81,64.42,1876751,0
+CSGP.US,D,20220503,000000,63.73,64.22,63.14,63.36,1666773,0
+CSGP.US,D,20220504,000000,63.3,64.66,61.215,64.6,2278346,0
+CSGP.US,D,20220505,000000,63.9,64.32,60.13,61,1634773,0
+CSGP.US,D,20220506,000000,61.08,61.08,58.375,59.11,1513375,0
+CSGP.US,D,20220509,000000,58.61,58.94,56.88,58.06,2619241,0
+CSGP.US,D,20220510,000000,60,60,55.73,56.97,3841377,0
+CSGP.US,D,20220511,000000,57.06,57.37,54.02,54.19,2926660,0
+CSGP.US,D,20220512,000000,53.8,56.4,53.505,55.58,1947426,0
+CSGP.US,D,20220513,000000,56.41,58.67,56.41,58.19,1598863,0
+CSGP.US,D,20220516,000000,57.81,58.18,56.03,56.98,2313572,0
+CSGP.US,D,20220517,000000,58.11,58.12,56.43,58.08,2414521,0
+CSGP.US,D,20220518,000000,56.91,58.04,55.11,55.39,2143757,0
+CSGP.US,D,20220519,000000,55.39,57.69,55.12,56.81,1565643,0
+CSGP.US,D,20220520,000000,57.85,57.96,55.4,57.16,1551401,0
+CSGP.US,D,20220523,000000,57.5,57.92,55.68,57.83,1762130,0
+CSGP.US,D,20220524,000000,57.19,57.74,55.61,57.45,1550388,0
+CSGP.US,D,20220525,000000,57.5,59.39,57.27,58.9,1734203,0
+CSGP.US,D,20220526,000000,59.03,59.82,58.45,59.37,1878663,0
+CSGP.US,D,20220527,000000,59.72,61.54,59.28,61.5,1723975,0
+CSGP.US,D,20220531,000000,60.96,61.81,60.42,60.94,2109091,0
+CSGP.US,D,20220601,000000,61.24,62.13,60.09,61.23,1724852,0
+CSGP.US,D,20220602,000000,61.18,64,61.07,63.99,1793111,0
+CSGP.US,D,20220603,000000,62.92,63.63,62.14,62.52,1242277,0
+CSGP.US,D,20220606,000000,62.32,62.81,60.885,61.13,1805102,0
+CSGP.US,D,20220607,000000,60.78,62.05,60.64,61.96,1043455,0
+CSGP.US,D,20220608,000000,61.42,62.275,60.68,61.25,2020394,0
+CSGP.US,D,20220609,000000,61.16,61.44,59.67,59.69,1021819,0
+CSGP.US,D,20220610,000000,58.77,59.125,57.9004,58.59,1621722,0
+CSGP.US,D,20220613,000000,56.87,57.94,55.58,55.82,1809897,0
+CSGP.US,D,20220614,000000,55.93,56.33,54.61,55.17,2193047,0
+CSGP.US,D,20220615,000000,56.08,57.34,55.07,56.35,3233155,0
+CSGP.US,D,20220616,000000,55.16,55.255,54.02,55.16,1829845,0
+CSGP.US,D,20220617,000000,55.41,56.92,55.04,56.06,2618387,0
+CSGP.US,D,20220621,000000,57.04,57.18,55.97,56.07,2409856,0
+CSGP.US,D,20220622,000000,55.72,58.28,55.5,57.82,2046669,0
+CSGP.US,D,20220623,000000,58.26,59.435,57.64,59.38,1784585,0
+CSGP.US,D,20220624,000000,60,63.19,59.595,62.85,7279026,0
+CSGP.US,D,20220627,000000,62.85,62.85,61.43,61.68,1341584,0
+CSGP.US,D,20220628,000000,61.5,62.0725,60.155,60.34,1533116,0
+CSGP.US,D,20220629,000000,60.44,60.77,58.82,60.21,1569728,0
+CSGP.US,D,20220630,000000,59.43,60.62,58.08,60.41,2235838,0
+CSGP.US,D,20220701,000000,60.31,61.53,60.11,61.32,1031894,0
+CSGP.US,D,20220705,000000,60.91,61.96,60,61.87,1146317,0
+CSGP.US,D,20220706,000000,62,62.1888,61.18,62.07,1325780,0
+CSGP.US,D,20220707,000000,61.85,62.66,61.44,61.68,2738713,0
+CSGP.US,D,20220708,000000,61.01,61.87,60.6283,61.8,1557515,0
+CSGP.US,D,20220711,000000,61.54,62.005,60.73,61.46,1466409,0
+CSGP.US,D,20220712,000000,61.17,61.805,59.42,59.7,1448457,0
+CSGP.US,D,20220713,000000,58.63,60.12,57.92,59.3,1128440,0
+CSGP.US,D,20220714,000000,58.98,59.25,57.54,57.94,2024432,0
+CSGP.US,D,20220715,000000,58.93,59.96,58.37,59.91,1192935,0
+CSGP.US,D,20220718,000000,60.17,60.7699,58.89,59.08,744280,0
+CSGP.US,D,20220719,000000,59.88,61.2,59.26,61.13,959031,0
+CSGP.US,D,20220720,000000,61.56,62.855,61.39,62.3,1967422,0
+CSGP.US,D,20220721,000000,62.55,62.79,61.665,62.59,1702435,0
+CSGP.US,D,20220722,000000,62.5,62.93,61.44,61.81,1073284,0
+CSGP.US,D,20220725,000000,61.8,62.15,60.55,61.59,1788020,0
+CSGP.US,D,20220726,000000,61.53,61.53,60.27,60.7,1517994,0
+CSGP.US,D,20220727,000000,64,69.685,63.82,69.68,5597845,0
+CSGP.US,D,20220728,000000,69.85,71.26,69.34,70.92,2838651,0
+CSGP.US,D,20220729,000000,70.39,72.74,70.39,72.59,2412565,0
+CSGP.US,D,20220801,000000,71.92,72.255,70.88,71.16,1194032,0
+CSGP.US,D,20220802,000000,70.59,71.82,70.15,70.99,1908135,0
+CSGP.US,D,20220803,000000,71.31,73.08,71.26,72.52,1211427,0
+CSGP.US,D,20220804,000000,72.69,72.97,71.3401,72.87,1133503,0
+CSGP.US,D,20220805,000000,71.66,72.93,71.52,72.87,1072554,0
+CSGP.US,D,20220808,000000,72.95,73.86,72.5,72.87,1137394,0
+CSGP.US,D,20220809,000000,72.38,73.43,71.67,72.89,1018601,0
+CSGP.US,D,20220810,000000,74.41,74.815,73.83,74.73,1489400,0
+CSGP.US,D,20220811,000000,74.7,75.96,73.69,73.86,1672226,0
+CSGP.US,D,20220812,000000,74.04,75.18,73.82,75.06,967713,0
+CSGP.US,D,20220815,000000,74.55,75.66,74.55,75.39,944371,0
+CSGP.US,D,20220816,000000,74.7,75.59,74.7,75.13,985903,0
+CSGP.US,D,20220817,000000,74.38,74.82,73.49,73.5,952798,0
+CSGP.US,D,20220818,000000,73.67,73.735,73.18,73.5,839883,0
+CSGP.US,D,20220819,000000,72.57,72.8,71.57,71.74,1311454,0
+CSGP.US,D,20220822,000000,71.04,71.69,70.625,71.57,1184027,0
+CSGP.US,D,20220823,000000,71.07,72.23,71.07,71.44,2639989,0
+CSGP.US,D,20220824,000000,71.4,71.82,70.92,71.05,934947,0
+CSGP.US,D,20220825,000000,71.62,72.67,70.91,72.5,877268,0
+CSGP.US,D,20220826,000000,72.11,72.445,70.15,70.32,745674,0
+CSGP.US,D,20220829,000000,69.99,70.5,69.56,69.89,809814,0
+CSGP.US,D,20220830,000000,70.07,70.75,69.08,69.71,933324,0
+CSGP.US,D,20220831,000000,70.11,70.71,69.58,69.64,1567402,0
+CSGP.US,D,20220901,000000,69.04,70.03,67.52,69.99,1484543,0
+CSGP.US,D,20220902,000000,70.67,72.61,69.7,70.89,2893580,0
+CSGP.US,D,20220906,000000,75,76.92,74.69,76.2,9180235,0
+CSGP.US,D,20220907,000000,75.68,78.35,75.42,78.07,4329121,0
+CSGP.US,D,20220908,000000,77.24,79.255,77.04,78.56,3213113,0
+CSGP.US,D,20220909,000000,78.41,79.14,77.83,78.42,3404782,0
+CSGP.US,D,20220912,000000,78.32,79.145,77.31,78.44,4335859,0
+CSGP.US,D,20220913,000000,76.78,78.15,76.3,76.64,3385031,0
+CSGP.US,D,20220914,000000,74.73,75.57,72.81,73.97,4363159,0
+CSGP.US,D,20220915,000000,73.28,74.88,71.855,72.49,4374835,0
+CSGP.US,D,20220916,000000,71.07,72.13,69.92,70.45,54034869,0
+CSGP.US,D,20220919,000000,69.91,72.2,69.75,72.07,3900246,0
+CSGP.US,D,20220920,000000,71.54,71.54,70.191,70.78,2617081,0
+CSGP.US,D,20220921,000000,71.26,73,69.65,69.65,1969143,0
+CSGP.US,D,20220922,000000,69.31,70.54,68.16,70.1,4023061,0
+CSGP.US,D,20220923,000000,69.94,69.94,68.18,69.57,3030869,0
+CSGP.US,D,20220926,000000,69.54,71.55,69.39,69.59,2841648,0
+CSGP.US,D,20220927,000000,69.62,70.65,69.17,70.01,2253441,0
+CSGP.US,D,20220928,000000,70.56,72.32,70.46,72.23,2647542,0
+CSGP.US,D,20220929,000000,71.47,71.97,69.93,70.69,2546511,0
+CSGP.US,D,20220930,000000,70.83,71.89,69.59,69.65,2440571,0
+CSGP.US,D,20221003,000000,70.16,72.44,69.605,71.99,2257273,0
+CSGP.US,D,20221004,000000,73.33,74.48,73.01,73.77,2893325,0
+CSGP.US,D,20221005,000000,73.56,74.97,72.55,74.4,2068906,0
+CSGP.US,D,20221006,000000,73.82,75.82,73.72,75.21,2035634,0
+CSGP.US,D,20221007,000000,74.15,74.675,73.15,73.47,1779445,0
+CSGP.US,D,20221010,000000,73.5,73.52,71.815,72.71,1434576,0
+CSGP.US,D,20221011,000000,72.2,73.84,71.36,72.37,2073484,0
+CSGP.US,D,20221012,000000,72.42,72.545,71.43,71.45,2335375,0
+CSGP.US,D,20221013,000000,69.3,72.27,68.86,71.67,3069551,0
+CSGP.US,D,20221014,000000,72.7,72.8,70.16,70.3,1809657,0
+CSGP.US,D,20221017,000000,71.21,72.47,71.07,72.08,1470538,0
+CSGP.US,D,20221018,000000,73.8,74.4,72.62,73.35,1689149,0
+CSGP.US,D,20221019,000000,72.73,72.86,71.62,72.29,1449405,0
+CSGP.US,D,20221020,000000,72.16,72.68,70.5,70.57,1694206,0
+CSGP.US,D,20221021,000000,70.45,72.307,69.42,71.8,2316166,0
+CSGP.US,D,20221024,000000,72.78,72.78,70.86,71.39,2697188,0
+CSGP.US,D,20221025,000000,71.65,74.64,71.5,74.5,2888848,0
+CSGP.US,D,20221026,000000,78.77,81.53,77.75,80.04,5832725,0
+CSGP.US,D,20221027,000000,80.52,82.07,80.16,81.62,3646436,0
+CSGP.US,D,20221028,000000,82,83.375,81.7457,82.88,2207545,0
+CSGP.US,D,20221031,000000,82.23,83.441,80.925,82.72,3113042,0
+CSGP.US,D,20221101,000000,83.7,83.7,81,81.19,2414699,0
+CSGP.US,D,20221102,000000,80.99,82.405,78.98,79.18,2656986,0
+CSGP.US,D,20221103,000000,78.41,80.9,77.93,79.89,2056401,0
+CSGP.US,D,20221104,000000,80.78,80.78,77.81,79.97,1986797,0
+CSGP.US,D,20221107,000000,80.49,80.84,79.35,80.35,3313680,0
+CSGP.US,D,20221108,000000,80.89,81.55,79.78,80.17,2680402,0
+CSGP.US,D,20221109,000000,79.8,80.15,78.64,79.78,2126791,0
+CSGP.US,D,20221110,000000,83.37,85.24,82.97,84.16,3250689,0
+CSGP.US,D,20221111,000000,84.47,85.37,83.19,83.28,2170545,0
+CSGP.US,D,20221114,000000,83.18,83.79,82.14,82.21,2161392,0
+CSGP.US,D,20221115,000000,83.21,83.93,82.225,82.71,1958050,0
+CSGP.US,D,20221116,000000,82.72,83.17,81.93,82.47,2090137,0
+CSGP.US,D,20221117,000000,81.35,81.835,80.27,80.75,1671657,0
+CSGP.US,D,20221118,000000,82.52,83.21,80.46,80.8,2592242,0
+CSGP.US,D,20221121,000000,81,81.81,80.38,80.56,1916734,0
+CSGP.US,D,20221122,000000,80.71,80.91,79.05,79.43,3006663,0
+CSGP.US,D,20221123,000000,79.37,80.51,79.0025,80.02,1839318,0
+CSGP.US,D,20221125,000000,80.25,81.005,79.35,79.98,1208348,0
+CSGP.US,D,20221128,000000,79.84,80.17,78.56,78.74,1875949,0
+CSGP.US,D,20221129,000000,78.27,78.58,77.905,78.25,1903341,0
+CSGP.US,D,20221130,000000,78.29,81.32,77.91,81.04,5665857,0
+CSGP.US,D,20221201,000000,81.15,83.07,81.0775,82.95,2589058,0
+CSGP.US,D,20221202,000000,82.75,83.775,81.63,83.46,2211368,0
+CSGP.US,D,20221205,000000,82.43,83.21,81.59,81.78,2217905,0
+CSGP.US,D,20221206,000000,81.87,81.87,80.3301,80.96,1500368,0
+CSGP.US,D,20221207,000000,81.17,81.496,79.795,80.16,1566261,0
+CSGP.US,D,20221208,000000,80.4,82.44,80.25,82.39,2088730,0
+CSGP.US,D,20221209,000000,82.93,82.93,80.62,80.7,1806478,0
+CSGP.US,D,20221212,000000,81.01,81.96,80.41,81.94,2467113,0
+CSGP.US,D,20221213,000000,84.122,85.06,81.78,82,3177910,0
+CSGP.US,D,20221214,000000,81.93,82.87,80.75,81.26,3062307,0
+CSGP.US,D,20221215,000000,80.14,80.375,77.8,77.88,2933193,0
+CSGP.US,D,20221216,000000,77.88,79.42,76.99,77.98,24253018,0
+CSGP.US,D,20221219,000000,77.12,78.49,77.1,77.16,2282376,0
+CSGP.US,D,20221220,000000,77.16,77.36,76.19,76.7,2379865,0
+CSGP.US,D,20221221,000000,77.06,78.28,76.06,77.94,1751163,0
+CSGP.US,D,20221222,000000,77.38,77.44,75.605,77.25,1958702,0
+CSGP.US,D,20221223,000000,77.03,77.62,76.355,76.89,878243,0
+CSGP.US,D,20221227,000000,77.01,77.62,76.08,76.75,922615,0
+CSGP.US,D,20221228,000000,76.97,77.495,75.91,76.05,1035699,0
+CSGP.US,D,20221229,000000,76.7,78.05,76.5,77.67,1169896,0
+CSGP.US,D,20221230,000000,76.9,77.51,76.27,77.28,1258301,0
+CSGP.US,D,20230103,000000,78.29,78.63,76.59,77.65,1277332,0
+CSGP.US,D,20230104,000000,78.595,78.8,77.45,78,1359412,0
+CSGP.US,D,20230105,000000,76.99,77.45,74.65,74.9,1664914,0
+CSGP.US,D,20230106,000000,75.8,77.32,74.1601,77.12,1602612,0
+CSGP.US,D,20230109,000000,77.46,78.5929,76.72,77.08,1481328,0
+CSGP.US,D,20230110,000000,76.61,77.85,76.14,77.83,993151,0
+CSGP.US,D,20230111,000000,78.39,80.8,78.265,80.75,2073422,0
+CSGP.US,D,20230112,000000,80.33,80.505,79.3,80.32,1668898,0
+CSGP.US,D,20230113,000000,80.29,81.13,79.85,81.05,985608,0
+CSGP.US,D,20230117,000000,81.11,81.15,79.52,79.62,1671286,0
+CSGP.US,D,20230118,000000,80.27,80.42,77.83,78.08,1549026,0
+CSGP.US,D,20230119,000000,77.32,78.27,76.53,76.62,1489297,0
+CSGP.US,D,20230120,000000,76.41,78.63,76.025,78.52,1680910,0
+CSGP.US,D,20230123,000000,78.52,79.99,78.29,78.75,1573940,0
+CSGP.US,D,20230124,000000,78.7,78.93,78.09,78.63,1545636,0
+CSGP.US,D,20230125,000000,77.47,78.38,76.36,77.37,3347173,0
+CSGP.US,D,20230126,000000,78.04,78.89,77.31,78.71,1870528,0
+CSGP.US,D,20230127,000000,78.59,78.59,77.715,77.78,2292226,0
+CSGP.US,D,20230130,000000,77.47,78.45,77.25,77.9,1524890,0
+CSGP.US,D,20230131,000000,78.14,78.53,77.4,77.9,2262236,0
+CSGP.US,D,20230201,000000,77.88,79.59,76.445,79.01,3179743,0
+CSGP.US,D,20230202,000000,79.7,80.35,78.88,80.01,3046299,0
+CSGP.US,D,20230203,000000,78.98,79.22,76.2403,76.58,2444054,0
+CSGP.US,D,20230206,000000,75.69,76.15,74.905,75.73,2401590,0
+CSGP.US,D,20230207,000000,75.7,78.08,74.96,77.855,1826911,0
+CSGP.US,D,20230208,000000,77.79,77.9,76.04,76.51,1297230,0
+CSGP.US,D,20230209,000000,77.24,78.01,75.65,75.79,1591709,0
+CSGP.US,D,20230210,000000,75.29,76.04,74.71,75.96,1539447,0
+CSGP.US,D,20230213,000000,76.4,77.22,76.15,77.08,1516578,0
+CSGP.US,D,20230214,000000,76.59,77.7,75.8,76.78,1602607,0
+CSGP.US,D,20230215,000000,76.65,79.05,76.4,78.9,2063777,0
+CSGP.US,D,20230216,000000,77.58,79.3,77.44,78.18,1998248,0
+CSGP.US,D,20230217,000000,77.66,78.3,77.08,77.56,2286598,0
+CSGP.US,D,20230221,000000,77.06,77.97,75.85,76.02,2093841,0
+CSGP.US,D,20230222,000000,72.6,74.85,70.68,72.13,9931392,0
+CSGP.US,D,20230223,000000,72.36,72.63,69.97,70.74,6524434,0
+CSGP.US,D,20230224,000000,69.62,71.05,69.62,70.73,2844257,0
+CSGP.US,D,20230227,000000,71.47,71.9,70.63,70.89,2346038,0
+CSGP.US,D,20230228,000000,70.75,71.41,70.38,70.66,3442726,0
+CSGP.US,D,20230301,000000,70.3,70.68,69.83,70.03,2236791,0
+CSGP.US,D,20230302,000000,70,71.3,69.844,71.22,1732024,0
+CSGP.US,D,20230303,000000,71.14,72.755,71.14,72.41,1999067,0
+CSGP.US,D,20230306,000000,72.2,72.83,71.66,71.87,1425371,0
+CSGP.US,D,20230307,000000,72.1,72.385,70.41,70.64,1514430,0
+CSGP.US,D,20230308,000000,70.38,71,70,70.36,1364843,0
+CSGP.US,D,20230309,000000,70.65,70.69,68.7,68.87,1794865,0
+CSGP.US,D,20230310,000000,68.74,68.74,66.79,67.08,2120366,0
+CSGP.US,D,20230313,000000,66.85,67.785,66.28,66.84,2045785,0
+CSGP.US,D,20230314,000000,67.66,68,66.83,67.62,2626589,0
+CSGP.US,D,20230315,000000,66.905,67.54,66.07,67.35,1970055,0
+CSGP.US,D,20230316,000000,66.78,68.075,66.7,67.75,1826528,0
+CSGP.US,D,20230317,000000,67.46,67.92,66.4,66.93,3460149,0
+CSGP.US,D,20230320,000000,66.98,67.42,66.3918,66.76,1771465,0
+CSGP.US,D,20230321,000000,67.22,67.94,67.22,67.86,1775955,0
+CSGP.US,D,20230322,000000,67.81,67.81,65.93,65.99,1489614,0
+CSGP.US,D,20230323,000000,65.86,66.8,65.12,65.85,2067359,0
+CSGP.US,D,20230324,000000,65.85,67.17,65.37,67.14,3402503,0
+CSGP.US,D,20230327,000000,67.87,68.245,67.17,67.88,3105949,0
+CSGP.US,D,20230328,000000,67.79,68.16,67.03,67.4,1697906,0
+CSGP.US,D,20230329,000000,68.14,68.51,67.74,68.21,1687311,0
+CSGP.US,D,20230330,000000,68.6,68.78,67.89,68.15,2328269,0
+CSGP.US,D,20230331,000000,68.36,69.015,68.035,68.85,2082550,0
+CSGP.US,D,20230403,000000,68.46,68.83,67.88,68.77,1397716,0
+CSGP.US,D,20230404,000000,68.46,68.96,67.66,68.02,2200346,0
+CSGP.US,D,20230405,000000,67.67,68.15,67.67,67.75,1798163,0
+CSGP.US,D,20230406,000000,67.76,68.58,67.41,68.36,2071037,0
+CSGP.US,D,20230410,000000,67.99,69,67.22,68.82,2182296,0
+CSGP.US,D,20230411,000000,69.23,69.38,68.3,68.8,1116617,0
+CSGP.US,D,20230412,000000,69.47,69.55,68.5,68.59,1211898,0
+CSGP.US,D,20230413,000000,69.09,69.87,68.74,69.77,1039172,0
+CSGP.US,D,20230414,000000,69.48,69.97,68.67,69.22,1052703,0
+CSGP.US,D,20230417,000000,69.42,69.71,68.945,69.69,763788,0
+CSGP.US,D,20230418,000000,70,70.26,69.86,69.86,2076948,0
+CSGP.US,D,20230419,000000,69.43,69.97,68.8,69.69,1001982,0
+CSGP.US,D,20230420,000000,69.27,69.94,68.75,69.01,1229468,0
+CSGP.US,D,20230421,000000,69.16,70.07,68.96,70,1491760,0
+CSGP.US,D,20230424,000000,69.97,70.33,69.38,70.26,1857475,0
+CSGP.US,D,20230425,000000,69.85,70.06,68.47,68.5,2064366,0
+CSGP.US,D,20230426,000000,68.27,72.07,68.1,71.92,3921496,0
+CSGP.US,D,20230427,000000,72.54,77.45,72.49,77.17,4991330,0
+CSGP.US,D,20230428,000000,77.22,78.62,76.61,76.95,3061163,0
+CSGP.US,D,20230501,000000,77.09,77.33,75.64,76.11,2096392,0
+CSGP.US,D,20230502,000000,76.17,76.18,74.24,74.75,1950426,0
+CSGP.US,D,20230503,000000,75,75.2797,73.6,73.7,1151065,0
+CSGP.US,D,20230504,000000,73.82,74.82,73.06,74.34,1264838,0
+CSGP.US,D,20230505,000000,74.52,74.9,74.27,74.6,1615013,0
+CSGP.US,D,20230508,000000,73.615,74.52,73.445,74.3,1116230,0
+CSGP.US,D,20230509,000000,74.32,74.8,73.88,74,1207790,0
+CSGP.US,D,20230510,000000,74.65,75.74,74.37,75.45,1208707,0
+CSGP.US,D,20230511,000000,75.44,75.635,74.63,74.97,1148099,0
+CSGP.US,D,20230512,000000,75.25,75.59,74.77,75.37,1159632,0
+CSGP.US,D,20230515,000000,75.49,76.26,75.15,75.98,869952,0
+CSGP.US,D,20230516,000000,75.67,76.1199,75.01,75.87,1032785,0
+CSGP.US,D,20230517,000000,76.03,76.7133,74.92,76,1305917,0
+CSGP.US,D,20230518,000000,76,78.16,75.735,78.03,1615873,0
+CSGP.US,D,20230519,000000,78.43,78.7,77.84,78.5,1529697,0
+CSGP.US,D,20230522,000000,78.66,80.0729,78.49,79.85,1639905,0
+CSGP.US,D,20230523,000000,79.69,79.825,78.2775,78.5,1678809,0
+CSGP.US,D,20230524,000000,78.34,78.87,78.08,78.66,1392669,0
+CSGP.US,D,20230525,000000,78.48,78.69,77.41,77.52,1747400,0
+CSGP.US,D,20230526,000000,77.5,78.68,77.07,78.49,1890834,0
+CSGP.US,D,20230530,000000,79.01,79.405,78.16,78.65,1667057,0
+CSGP.US,D,20230531,000000,78.63,79.62,78.38,79.4,2363694,0
+CSGP.US,D,20230601,000000,79.62,80.02,78.72,79.73,1576053,0
+CSGP.US,D,20230602,000000,80.11,82.13,80.1047,81.88,2127898,0
+CSGP.US,D,20230605,000000,81.91,82.44,81.395,82,1542241,0
+CSGP.US,D,20230606,000000,82,82.85,81.64,82.31,1519669,0
+CSGP.US,D,20230607,000000,82.29,82.43,79.53,79.65,2192769,0
+CSGP.US,D,20230608,000000,79.19,81.04,78.9,80.94,1551050,0
+CSGP.US,D,20230609,000000,80.28,80.67,79.24,80.14,1719008,0
+CSGP.US,D,20230612,000000,80.05,80.925,79.41,80.73,2311311,0
+CSGP.US,D,20230613,000000,80.75,82.2,80.425,81.96,2121710,0
+CSGP.US,D,20230614,000000,81.96,83,81.665,82.8,2540045,0
+CSGP.US,D,20230615,000000,82.36,84.19,81.85,84.07,2818529,0
+CSGP.US,D,20230616,000000,84.59,84.84,83.4685,84.14,7615579,0
+CSGP.US,D,20230620,000000,83.57,85.53,83.04,85.31,3311998,0
+CSGP.US,D,20230621,000000,85.07,88.09,84.765,87.58,5264667,0
+CSGP.US,D,20230622,000000,87.35,87.81,86.28,86.4,4342183,0
+CSGP.US,D,20230623,000000,85.895,87.85,85.8,86.75,7951699,0
+CSGP.US,D,20230626,000000,87.25,88.22,86.2,87.81,3440509,0
+CSGP.US,D,20230627,000000,87.95,90.15,87.625,89.92,3876223,0
+CSGP.US,D,20230628,000000,89.8,91.31,89.02,89.33,3993757,0
+CSGP.US,D,20230629,000000,88.59,90.24,88.11,90.12,3542270,0
+CSGP.US,D,20230630,000000,91.09,92.36,88.68,89,32327136,0
+CSGP.US,D,20230703,000000,88.24,88.375,86.76,87.51,3396079,0
+CSGP.US,D,20230705,000000,88.06,88.67,86.64,88.62,3546737,0
+CSGP.US,D,20230706,000000,87.645,88.225,86.695,88.04,2790919,0
+CSGP.US,D,20230707,000000,87.56,88.3,86.7,86.78,2146548,0
+CSGP.US,D,20230710,000000,87.05,88.29,86.9,88.12,2155904,0
+CSGP.US,D,20230711,000000,88.15,88.58,87.43,88.33,2737880,0
+CSGP.US,D,20230712,000000,89.13,89.3,87.6,88.54,2642539,0
+CSGP.US,D,20230713,000000,88.92,89.8,88.58,88.69,2344236,0
+CSGP.US,D,20230714,000000,88.45,89.3,87.94,89.29,1899314,0
+CSGP.US,D,20230717,000000,89.28,90.91,89.05,90.61,1665032,0
+CSGP.US,D,20230718,000000,90.6,91.445,90.15,91.23,1968544,0
+CSGP.US,D,20230719,000000,91.65,92.3,91.235,91.61,2101787,0
+CSGP.US,D,20230720,000000,91.46,91.9925,90.03,90.22,1648446,0
+CSGP.US,D,20230721,000000,90.52,91.37,89.92,90.68,6804251,0
+CSGP.US,D,20230724,000000,90.85,91.01,90.02,90.58,2529978,0
+CSGP.US,D,20230725,000000,90.24,91.93,90.24,91.8,2541996,0
+CSGP.US,D,20230726,000000,86.83,87.58,81.68,84.38,6483782,0
+CSGP.US,D,20230727,000000,84.53,84.84,80.07,80.16,4846930,0
+CSGP.US,D,20230728,000000,81.34,82.37,80.83,81.68,3090625,0
+CSGP.US,D,20230731,000000,81.83,84.045,81.56,83.97,2638583,0
+CSGP.US,D,20230801,000000,83.38,83.5,82.791,83.12,1897906,0
+CSGP.US,D,20230802,000000,83,83.12,81.96,82.18,1528938,0
+CSGP.US,D,20230803,000000,81.89,82.44,80.62,80.92,1752680,0
+CSGP.US,D,20230804,000000,81.14,82.48,80.585,81.41,1220429,0
+CSGP.US,D,20230807,000000,81.56,81.91,81.08,81.55,1260698,0
+CSGP.US,D,20230808,000000,81.15,82.1,80.55,81.88,1249586,0
+CSGP.US,D,20230809,000000,81.94,82.25,81.11,81.25,1238910,0
+CSGP.US,D,20230810,000000,82.24,82.43,80.37,80.73,1217840,0
+CSGP.US,D,20230811,000000,79.99,80.88,79.5,80.84,1442550,0
+CSGP.US,D,20230814,000000,80.74,81.56,80.22,81.31,1003800,0
+CSGP.US,D,20230815,000000,80.6,80.9,79.62,79.87,1097240,0
+CSGP.US,D,20230816,000000,80,80.64,79.26,79.37,898016,0
+CSGP.US,D,20230817,000000,79.53,79.67,77.77,77.88,1063073,0
+CSGP.US,D,20230818,000000,77.41,78.59,77.17,78.29,1240646,0
+CSGP.US,D,20230821,000000,78.05,78.99,77.84,78.52,1126168,0
+CSGP.US,D,20230822,000000,78.78,79.44,78.62,79.08,836572,0
+CSGP.US,D,20230823,000000,79.4,80.75,79.14,80.32,986567,0
+CSGP.US,D,20230824,000000,80.78,81.165,79.5,79.56,1023665,0
+CSGP.US,D,20230825,000000,79.62,80.63,79.255,80.2,743359,0
+CSGP.US,D,20230828,000000,80.76,81.95,80.55,81.77,1021079,0
+CSGP.US,D,20230829,000000,81.72,82.72,81.37,82.37,1395490,0
+CSGP.US,D,20230830,000000,82.34,83.39,82.09,82.6,1259158,0
+CSGP.US,D,20230831,000000,82.47,82.82,81.94,81.99,2124209,0
+CSGP.US,D,20230901,000000,82.93,83.21,82.03,82.57,1731019,0
+CSGP.US,D,20230905,000000,81.15,83.75,81.15,83.08,1393839,0
+CSGP.US,D,20230906,000000,83.26,83.66,82.46,82.99,1504943,0
+CSGP.US,D,20230907,000000,82.92,83.84,82.79,83.62,1192553,0
+CSGP.US,D,20230908,000000,83.8,84.155,82.17,82.57,1192711,0
+CSGP.US,D,20230911,000000,82.86,82.89,81.91,82.41,1180368,0
+CSGP.US,D,20230912,000000,82.26,82.32,81.38,81.76,1320765,0
+CSGP.US,D,20230913,000000,81.76,82.04,80.96,81.04,1691770,0
+CSGP.US,D,20230914,000000,81.33,81.56,79.94,80.66,1889371,0
+CSGP.US,D,20230915,000000,80.74,80.85,78.34,79.12,4510206,0
+CSGP.US,D,20230918,000000,79.19,80.01,78.745,79.72,1182727,0
+CSGP.US,D,20230919,000000,79.67,80.17,78.91,80.06,1296526,0
+CSGP.US,D,20230920,000000,81.05,81.765,80.71,81.13,1939973,0
+CSGP.US,D,20230921,000000,80.5,80.5,78.07,78.23,2005688,0
+CSGP.US,D,20230922,000000,78.36,79.03,77.98,78.06,1325815,0
+CSGP.US,D,20230925,000000,77.83,78.64,77.4901,78.12,1100589,0
+CSGP.US,D,20230926,000000,78,78.11,76.025,76.3,1404117,0
+CSGP.US,D,20230927,000000,76.42,76.95,75.78,76.35,1332282,0
+CSGP.US,D,20230928,000000,76.56,77.4,76.1,76.81,1106886,0
+CSGP.US,D,20230929,000000,77.28,78.065,76.53,76.89,1599935,0
+CSGP.US,D,20231002,000000,76.78,77.13,75.32,75.97,1553227,0
+CSGP.US,D,20231003,000000,76.09,76.96,74.66,75.16,1602146,0
+CSGP.US,D,20231004,000000,75.26,76.625,74.95,76.43,1344619,0
+CSGP.US,D,20231005,000000,76.67,79.625,76.44,79.49,2578721,0
+CSGP.US,D,20231006,000000,78.63,81.2,78.04,80.64,2284729,0
+CSGP.US,D,20231009,000000,80.03,81.91,79.9,81.57,1350778,0
+CSGP.US,D,20231010,000000,81.41,82.83,81.06,82,1528076,0
+CSGP.US,D,20231011,000000,82.23,82.63,80.84,81.87,1629776,0
+CSGP.US,D,20231012,000000,82.05,82.63,79.78,80.18,1195127,0
+CSGP.US,D,20231013,000000,80.48,80.68,79.38,80.3,1196001,0
+CSGP.US,D,20231016,000000,81.85,81.92,80.15,81.62,1539250,0
+CSGP.US,D,20231017,000000,80.8,81.57,79.75,79.8,1569273,0
+CSGP.US,D,20231018,000000,79.51,79.705,77.515,77.66,1672775,0
+CSGP.US,D,20231019,000000,78.23,78.52,73.78,73.94,2731531,0
+CSGP.US,D,20231020,000000,73.94,74.43,72.82,73.84,2729659,0
+CSGP.US,D,20231023,000000,73.77,74.13,73.03,73.25,2184584,0
+CSGP.US,D,20231024,000000,73.75,74.31,72.95,74.17,3232405,0
+CSGP.US,D,20231025,000000,68,71.3,67.35,70.91,7453860,0
+CSGP.US,D,20231026,000000,70.91,72.47,70.455,70.86,2853418,0
+CSGP.US,D,20231027,000000,70.56,71.17,69.68,70.58,2436285,0
+CSGP.US,D,20231030,000000,71.28,71.32,69.43,70.79,1928215,0
+CSGP.US,D,20231031,000000,71.1,74.16,71.005,73.41,3544448,0
+CSGP.US,D,20231101,000000,73.38,73.81,72.295,73.67,2173467,0
+CSGP.US,D,20231102,000000,74.34,75.09,73.84,74.02,2147864,0
+CSGP.US,D,20231103,000000,75.42,77.78,75.42,77.38,1598339,0
+CSGP.US,D,20231106,000000,77.21,77.37,76.13,77.03,1303776,0
+CSGP.US,D,20231107,000000,77.3,78.275,76.93,77.94,1461316,0
+CSGP.US,D,20231108,000000,78.4,78.4,76.99,77.24,1281461,0
+CSGP.US,D,20231109,000000,77.17,78.22,76.71,77.61,3224680,0
+CSGP.US,D,20231110,000000,78,79.82,77.14,79.65,3198779,0
+CSGP.US,D,20231113,000000,79.23,79.5545,77.975,78.53,1560396,0
+CSGP.US,D,20231114,000000,80.71,82.86,80.435,82.74,2248776,0
+CSGP.US,D,20231115,000000,83.05,83.937,82.17,82.26,1826351,0
+CSGP.US,D,20231116,000000,82.7,83.65,81.585,82.24,1261486,0
+CSGP.US,D,20231117,000000,83,83,81.95,82.73,1518371,0
+CSGP.US,D,20231120,000000,82.77,83.18,82.08,83,2208793,0
+CSGP.US,D,20231121,000000,82.93,83.88,82.63,83.29,1347175,0
+CSGP.US,D,20231122,000000,84.03,84.54,83.7,83.85,1141125,0
+CSGP.US,D,20231124,000000,83.77,84.8,83.31,84.78,576735,0
+CSGP.US,D,20231127,000000,84.39,84.755,83.84,84.27,1476524,0
+CSGP.US,D,20231128,000000,84.14,84.22,83.43,83.6,1172005,0
+CSGP.US,D,20231129,000000,83.98,84.61,83.6,83.94,1362972,0
+CSGP.US,D,20231130,000000,83.95,84.21,82.47,83.04,4284443,0
+CSGP.US,D,20231201,000000,82.76,85.52,82.76,85.28,2001517,0
+CSGP.US,D,20231204,000000,84.93,85.72,83.65,85.23,1854646,0
+CSGP.US,D,20231205,000000,84.81,85.03,83.22,84.15,1685343,0
+CSGP.US,D,20231206,000000,84.89,85.1,83.69,83.79,1614325,0
+CSGP.US,D,20231207,000000,84.3,84.58,81.97,82.58,2165395,0
+CSGP.US,D,20231208,000000,81.89,82.7949,81.725,82.39,1933030,0
+CSGP.US,D,20231211,000000,83.04,84.695,82.74,84.01,2817262,0
+CSGP.US,D,20231212,000000,84.46,84.93,83.29,84.88,1792677,0
+CSGP.US,D,20231213,000000,85.21,86.63,82.84,86.07,2356235,0
+CSGP.US,D,20231214,000000,87.15,89.07,86.73,88.25,3511163,0
+CSGP.US,D,20231215,000000,88.33,88.615,86.775,87.57,5078206,0
+CSGP.US,D,20231218,000000,88.8,89.105,87.43,88.245,1364941,0
+CSGP.US,D,20231219,000000,88.86,89.06,87.59,88.02,1819358,0
+CSGP.US,D,20231220,000000,88.06,88.265,86.44,86.5,2044210,0
+CSGP.US,D,20231221,000000,87.44,87.7,86.47,87.07,1278559,0
+CSGP.US,D,20231222,000000,87.39,87.8,86.59,87.47,1547147,0
+CSGP.US,D,20231226,000000,87.65,87.84,87.12,87.53,1058507,0
+CSGP.US,D,20231227,000000,87.56,87.58,86.66,87.58,1698240,0
+CSGP.US,D,20231228,000000,87.82,88.21,87.45,88.01,1133481,0
+CSGP.US,D,20231229,000000,87.61,88.09,87.02,87.39,1163995,0
+CSGP.US,D,20240102,000000,86.87,86.87,84.24,85.46,1974867,0
+CSGP.US,D,20240103,000000,85.25,85.25,82.72,82.77,1984639,0
+CSGP.US,D,20240104,000000,82.37,82.96,81.31,81.42,1916753,0
+CSGP.US,D,20240105,000000,81.12,81.88,80.4831,81.34,1471008,0
+CSGP.US,D,20240108,000000,82.3,82.97,81.27,82.9,1644382,0
+CSGP.US,D,20240109,000000,82,84.255,81.7,83.72,1536062,0
+CSGP.US,D,20240110,000000,83.24,83.49,82.28,82.71,1477616,0
+CSGP.US,D,20240111,000000,82.47,82.75,81,82.11,1749120,0
+CSGP.US,D,20240112,000000,83.03,83.6195,82.43,83.4,1261879,0
+CSGP.US,D,20240116,000000,82.475,82.65,81.3,81.76,1655292,0
+CSGP.US,D,20240117,000000,80.81,81.81,80.17,81.69,1546855,0
+CSGP.US,D,20240118,000000,81.81,82.34,81.3,81.83,1743073,0
+CSGP.US,D,20240119,000000,82.16,83,81.46,82.33,3414791,0
+CSGP.US,D,20240122,000000,82.9,84.62,82.76,83.29,1499588,0
+CSGP.US,D,20240123,000000,83.71,84.05,82.63,83.86,1363647,0
+CSGP.US,D,20240124,000000,84.7,84.73,83.68,83.76,1436734,0
+CSGP.US,D,20240125,000000,84.5,85.28,84.07,84.61,1357657,0
+CSGP.US,D,20240126,000000,84.98,85.68,84.65,85.09,1299674,0
+CSGP.US,D,20240129,000000,84.72,86.3,84.66,86.29,1572319,0
+CSGP.US,D,20240130,000000,85.56,86.18,85,85.24,998413,0
+CSGP.US,D,20240131,000000,85.21,85.77,83.34,83.48,1946622,0
+CSGP.US,D,20240201,000000,83.88,85.06,82.89,84.6,1694944,0
+CSGP.US,D,20240202,000000,83.72,84.44,82.64,83.94,2197000,0
+CSGP.US,D,20240205,000000,83.25,83.25,80.175,81.76,1778012,0
+CSGP.US,D,20240206,000000,81.87,83.92,81.82,83.88,1456795,0
+CSGP.US,D,20240207,000000,84.58,85.73,83.92,85.13,2024563,0
+CSGP.US,D,20240208,000000,84.84,85.308,81.28,81.77,2245325,0
+CSGP.US,D,20240209,000000,82.08,83.46,80.51,83.13,4207958,0
+CSGP.US,D,20240212,000000,83.13,84.28,82.83,82.88,2145870,0
+CSGP.US,D,20240213,000000,81.59,81.73,80.02,81.64,2890503,0
+CSGP.US,D,20240214,000000,82,82.68,81.34,82.32,1673944,0
+CSGP.US,D,20240215,000000,82.84,83.76,82.57,82.96,1663600,0
+CSGP.US,D,20240216,000000,82.29,82.47,81.32,81.4,1720300,0
+CSGP.US,D,20240220,000000,81.06,81.31,79.82,81.24,3054262,0
+CSGP.US,D,20240221,000000,82.73,84.07,81.29,83.98,5361723,0
+CSGP.US,D,20240222,000000,84.37,86.745,81.62,82.47,4683831,0
+CSGP.US,D,20240223,000000,82.82,85.38,82.75,84.79,3182748,0
+CSGP.US,D,20240226,000000,84.48,85.39,83.49,83.98,1749305,0
+CSGP.US,D,20240227,000000,84.01,86.03,83.89,84.89,1755260,0
+CSGP.US,D,20240228,000000,84.24,86.55,84.24,86.35,1756583,0
+CSGP.US,D,20240229,000000,86.1,87.49,85.86,87.03,2751327,0
+CSGP.US,D,20240301,000000,87.03,88.47,86.085,88.27,1902994,0
+CSGP.US,D,20240304,000000,88.37,89.37,86.97,88.59,1552858,0
+CSGP.US,D,20240305,000000,88.75,88.75,86.615,87.35,2521758,0
+CSGP.US,D,20240306,000000,87.21,87.93,86.65,87.68,1831702,0
+CSGP.US,D,20240307,000000,88.34,88.61,84.93,85.35,2385861,0
+CSGP.US,D,20240308,000000,85.78,86.92,85.42,86.11,2090443,0
+CSGP.US,D,20240311,000000,86.34,87.06,85.85,86.81,1637028,0
+CSGP.US,D,20240312,000000,86.52,87.43,86.035,87.13,1529975,0
+CSGP.US,D,20240313,000000,87.58,88.79,87.16,87.81,1607684,0
+CSGP.US,D,20240314,000000,88.55,88.57,86.535,87.87,2247041,0
+CSGP.US,D,20240315,000000,87.52,95.83,87.52,95.18,9555135,0
+CSGP.US,D,20240318,000000,96.33,100.38,95.8,96.15,5415428,0
+CSGP.US,D,20240319,000000,96.36,97.2,93.95,94.1,3071053,0
+CSGP.US,D,20240320,000000,95.03,96.88,94.0901,96.31,2254716,0
+CSGP.US,D,20240321,000000,97.26,97.91,95.72,97.73,1932053,0
+CSGP.US,D,20240322,000000,97.73,97.73,95.565,95.72,1832799,0
+CSGP.US,D,20240325,000000,96.22,96.46,94.49,95.82,2056086,0
+CSGP.US,D,20240326,000000,96.34,96.66,94.75,95.18,2282195,0
+CSGP.US,D,20240327,000000,96.29,96.87,95.33,96.22,1278639,0
+CSGP.US,D,20240328,000000,96.7,97.64,96.13,96.6,2213505,0
+CSGP.US,D,20240401,000000,96.98,96.98,94.29,94.52,1272583,0
+CSGP.US,D,20240402,000000,94.43,94.43,92.72,93.17,1499572,0
+CSGP.US,D,20240403,000000,93.19,93.6975,92.28,93.37,1182553,0
+CSGP.US,D,20240404,000000,94.44,95.52,91.76,91.81,1712060,0
+CSGP.US,D,20240405,000000,91.9,95.49,91.69,94.75,1725880,0
+CSGP.US,D,20240408,000000,95.11,95.32,93.72,94.22,1411339,0
+CSGP.US,D,20240409,000000,94.99,95.71,94.23,95.69,1156382,0
+CSGP.US,D,20240410,000000,92.64,92.88,89.6,90.65,2470164,0
+CSGP.US,D,20240411,000000,91.14,93.59,90.47,92.79,1632021,0
+CSGP.US,D,20240412,000000,92.03,92.21,89.96,90.34,1745123,0
+CSGP.US,D,20240415,000000,91.58,91.69,86.76,87.53,2585037,0
+CSGP.US,D,20240416,000000,87.35,87.73,85.65,86.29,2615134,0
+CSGP.US,D,20240417,000000,86.43,87.05,85.4,85.46,1239950,0
+CSGP.US,D,20240418,000000,85.96,86.19,84.125,84.18,1268049,0
+CSGP.US,D,20240419,000000,85,85.28,84.07,84.23,2067342,0
+CSGP.US,D,20240422,000000,83.38,86.27,83.16,85.31,3949888,0
+CSGP.US,D,20240423,000000,85.53,86.04,84.4,84.62,3027562,0
+CSGP.US,D,20240424,000000,92.53,93.94,88.83,91.95,4739698,0
+CSGP.US,D,20240425,000000,91.955,92.42,88.79,90.34,2781533,0
+CSGP.US,D,20240426,000000,89.93,93.27,89.8,92.65,2234096,0
+CSGP.US,D,20240429,000000,92.65,93.29,91.965,92.5,1770055,0
+CSGP.US,D,20240430,000000,92.84,92.84,91.03,91.53,2221649,0
+CSGP.US,D,20240501,000000,90.2,92.395,89.435,90.36,2030654,0
+CSGP.US,D,20240502,000000,90.62,90.62,88.87,89.76,1911264,0
+CSGP.US,D,20240503,000000,91.05,91.93,90.64,91.23,1244624,0
+CSGP.US,D,20240506,000000,91.52,91.95,90.61,91.3,1256989,0
+CSGP.US,D,20240507,000000,91.54,92.74,91.16,92.46,1151917,0
+CSGP.US,D,20240508,000000,92.01,92.175,90.06,90.32,1094700,0
+CSGP.US,D,20240509,000000,90.66,91.78,89.89,91.34,1121564,0
+CSGP.US,D,20240510,000000,90.97,91.24,89.83,89.88,1597175,0
+CSGP.US,D,20240513,000000,90.36,90.93,88.49,88.58,1464280,0
+CSGP.US,D,20240514,000000,89.08,89.835,87.36,87.78,1735600,0
+CSGP.US,D,20240515,000000,88.38,89.33,87.78,88.48,1659765,0
+CSGP.US,D,20240516,000000,88.65,89.29,88.07,88.13,1519321,0
+CSGP.US,D,20240517,000000,88.13,88.13,87.16,87.5,1461285,0
+CSGP.US,D,20240520,000000,87.63,87.63,86,87.52,1696787,0
+CSGP.US,D,20240521,000000,87.47,87.86,86.75,86.85,1172350,0
+CSGP.US,D,20240522,000000,86.94,87.67,86.5,87.19,1598461,0
+CSGP.US,D,20240523,000000,87.27,87.27,85.375,85.69,1611628,0
+CSGP.US,D,20240524,000000,85.76,87.04,85.3,85.93,1236252,0
+CSGP.US,D,20240528,000000,85.5,85.78,82.7,83.26,1956866,0
+CSGP.US,D,20240529,000000,82.26,82.39,80.01,80.13,2871756,0
+CSGP.US,D,20240530,000000,80,80.45,78.06,79.05,2607605,0
+CSGP.US,D,20240531,000000,79.28,79.73,77.37,78.17,2860923,0
+CSGP.US,D,20240603,000000,78.49,78.59,76.49,78.05,1951437,0
+CSGP.US,D,20240604,000000,78.02,79.29,78.02,78.62,2234808,0
+CSGP.US,D,20240605,000000,78.42,78.87,77.96,78.06,2509777,0
+CSGP.US,D,20240606,000000,77.82,78.14,76.76,77.05,3053136,0
+CSGP.US,D,20240607,000000,76.3,76.8,75.45,76.21,3343077,0
+CSGP.US,D,20240610,000000,76.15,76.72,75.71,76.43,2445037,0
+CSGP.US,D,20240611,000000,76.09,76.91,75.05,76.71,2059977,0
+CSGP.US,D,20240612,000000,78.86,79.83,77.335,77.64,2990079,0
+CSGP.US,D,20240613,000000,76.75,77.34,75.12,75.2,2526144,0
+CSGP.US,D,20240614,000000,75,75.36,73.77,73.93,2828109,0
+CSGP.US,D,20240617,000000,73.29,73.95,72.22,73.2,3753404,0
+CSGP.US,D,20240618,000000,73.58,73.7,71.9,72.73,3292511,0
+CSGP.US,D,20240620,000000,72.98,73.55,72.51,73.07,3657820,0
+CSGP.US,D,20240621,000000,73.31,74.22,72.88,73.94,6849073,0
+CSGP.US,D,20240624,000000,74.25,74.97,73.23,74.36,3262762,0
+CSGP.US,D,20240625,000000,74.03,74.27,72.8,73.9,2506943,0
+CSGP.US,D,20240626,000000,73.66,73.66,72.01,72.85,3447281,0
+CSGP.US,D,20240627,000000,72.68,74.27,72.56,74.26,2157671,0
+CSGP.US,D,20240628,000000,74.26,74.46,73.61,74.14,6440348,0
+CSGP.US,D,20240701,000000,73.93,74.38,73.215,73.88,2070494,0
+CSGP.US,D,20240702,000000,74.5,74.88,73.66,74.22,1696252,0
+CSGP.US,D,20240703,000000,74.15,74.445,73.51,73.83,1053471,0
+CSGP.US,D,20240705,000000,73.83,73.91,72.78,73.15,1428099,0
+CSGP.US,D,20240708,000000,73.17,73.92,72.5,72.63,1850689,0
+CSGP.US,D,20240709,000000,72.63,73,71.56,71.59,2844100,0
+CSGP.US,D,20240710,000000,71.99,71.99,70.86,71.84,3584276,0
+CSGP.US,D,20240711,000000,73.488,75.67,72.975,75.2,3488607,0
+CSGP.US,D,20240712,000000,75.49,76.68,74.67,75.79,2584254,0
+CSGP.US,D,20240715,000000,75.42,76.75,74.86,76.01,2381871,0
+CSGP.US,D,20240716,000000,76.09,76.97,75.54,76.97,1677758,0
+CSGP.US,D,20240717,000000,76.53,77.18,75.66,75.92,2622617,0
+CSGP.US,D,20240718,000000,75.62,76.67,74.85,75.27,1857917,0
+CSGP.US,D,20240719,000000,75.22,75.58,73.65,74.4,1862652,0
+CSGP.US,D,20240722,000000,74.13,75.6,73.85,75.51,2905620,0
+CSGP.US,D,20240723,000000,76.29,76.77,74.57,74.84,3549614,0
+CSGP.US,D,20240724,000000,75.36,81.63,73.03,76.35,8515084,0
+CSGP.US,D,20240725,000000,75.87,78.91,75,77.84,3764624,0
+CSGP.US,D,20240726,000000,78.63,79.34,77.775,78.51,2360609,0
+CSGP.US,D,20240729,000000,79.13,79.9,78.03,78.79,1632151,0
+CSGP.US,D,20240730,000000,79.16,79.36,77.74,78.48,1759643,0
+CSGP.US,D,20240731,000000,78.64,80.04,77.78,78.02,2240885,0
+CSGP.US,D,20240801,000000,78.11,78.35,76.11,77.14,2005254,0
+CSGP.US,D,20240802,000000,77.05,77.91,74.745,75.27,2988547,0
+CSGP.US,D,20240805,000000,77.33,77.34,72.56,72.7,3682528,0
+CSGP.US,D,20240806,000000,72.38,74.87,72.32,73.56,2834205,0
+CSGP.US,D,20240807,000000,73.91,76.22,73.81,73.94,2118173,0
+CSGP.US,D,20240808,000000,74.05,74.9699,73.44,73.95,2146177,0
+CSGP.US,D,20240809,000000,73.69,74.185,72.92,73.88,1417289,0
+CSGP.US,D,20240812,000000,73.82,73.82,71.69,72.03,1822572,0
+CSGP.US,D,20240813,000000,72.14,73.64,71.79,73.17,2491278,0
+CSGP.US,D,20240814,000000,73.1,74.0287,72.75,73.54,1764030,0
+CSGP.US,D,20240815,000000,73.98,74.77,73.46,74.55,1595367,0
+CSGP.US,D,20240816,000000,74.55,74.73,73.3825,74.04,1958187,0
+CSGP.US,D,20240819,000000,74.04,74.92,74.01,74.91,1474299,0
+CSGP.US,D,20240820,000000,75.23,75.47,74.38,74.84,1834308,0
+CSGP.US,D,20240821,000000,75.16,75.645,74.84,75.59,1356565,0
+CSGP.US,D,20240822,000000,75.94,76.18,75.02,75.55,1147104,0
+CSGP.US,D,20240823,000000,75.86,78.3899,75.86,76.99,1621698,0
+CSGP.US,D,20240826,000000,77.45,78.59,77.45,77.85,1546083,0
+CSGP.US,D,20240827,000000,77.52,77.745,76.49,77.17,1201320,0
+CSGP.US,D,20240828,000000,77.25,77.2553,75.9,76.525,1530485,0
+CSGP.US,D,20240829,000000,76.89,78.07,76.41,77.11,1652452,0
+CSGP.US,D,20240830,000000,77.68,78.015,76.5,77.3,1596227,0
+CSGP.US,D,20240903,000000,76.82,77.52,75.33,75.93,3116848,0
+CSGP.US,D,20240904,000000,76.01,77.33,76.01,77.2,1760111,0
+CSGP.US,D,20240905,000000,77.67,77.765,76.17,77.36,1232219,0
+CSGP.US,D,20240906,000000,77.77,79.17,77.105,77.45,1880857,0
+CSGP.US,D,20240909,000000,77.66,80,76.915,79.53,1752058,0
+CSGP.US,D,20240910,000000,79.77,79.85,77.58,79.2,1904872,0
+CSGP.US,D,20240911,000000,78.76,79.745,77,79.61,2163880,0
+CSGP.US,D,20240912,000000,79.4,79.76,76.94,77.97,1904568,0
+CSGP.US,D,20240913,000000,77.68,79.1899,77.605,78.87,1373648,0
+CSGP.US,D,20240916,000000,79.86,80.4476,77.84,77.9,1670787,0
+CSGP.US,D,20240917,000000,78.33,78.6378,75.66,75.73,2853614,0
+CSGP.US,D,20240918,000000,75.82,77.205,73.84,76.85,3632033,0
+CSGP.US,D,20240919,000000,78.88,80.275,78.6,79.29,3083616,0
+CSGP.US,D,20240920,000000,78.99,79,76.73,77.37,2934142,0
+CSGP.US,D,20240923,000000,77.8,78.27,76.99,77.37,1546419,0
+CSGP.US,D,20240924,000000,77.02,77.41,76.3,76.34,1868130,0
+CSGP.US,D,20240925,000000,76.35,76.35,73.59,73.7,1983027,0
+CSGP.US,D,20240926,000000,75.5,75.51,73.78,74.73,4035783,0
+CSGP.US,D,20240927,000000,75.46,76.23,74.87,75.01,1634694,0
+CSGP.US,D,20240930,000000,74.95,75.67,74.45,75.44,2023905,0
+CSGP.US,D,20241001,000000,75.36,75.44,73.76,74.65,1612967,0
+CSGP.US,D,20241002,000000,73.87,75.19,73.704,75.11,3182859,0
+CSGP.US,D,20241003,000000,74.44,74.92,73.89,73.9,1176518,0
+CSGP.US,D,20241004,000000,74.44,74.58,73.15,74.1,2048771,0
+CSGP.US,D,20241007,000000,73.99,74.21,72.755,73.3,1532507,0
+CSGP.US,D,20241008,000000,73.22,76.73,73.22,75.15,1715692,0
+CSGP.US,D,20241009,000000,75.11,76.17,74.775,75.7,1650070,0
+CSGP.US,D,20241010,000000,74.88,75.56,74.26,74.83,2016853,0
+CSGP.US,D,20241011,000000,74.9,76.91,74.89,76.27,2339294,0
+CSGP.US,D,20241014,000000,76.68,77.41,75.97,77.34,2088066,0
+CSGP.US,D,20241015,000000,77.41,78.83,77.31,78.22,2019014,0
+CSGP.US,D,20241016,000000,78.28,78.77,76.21,77.23,2764797,0
+CSGP.US,D,20241017,000000,77.3,78.52,76.7905,78.33,2791222,0
+CSGP.US,D,20241018,000000,78.47,79.78,77.93,79.25,2718136,0
+CSGP.US,D,20241021,000000,78.49,79.27,77,77.36,2546815,0
+CSGP.US,D,20241022,000000,77.57,77.74,75.9888,76.87,2881570,0
+CSGP.US,D,20241023,000000,72.435,72.96,68.256,72.82,14631266,0
+CSGP.US,D,20241024,000000,72.56,74.84,71.63,73.91,7892325,0
+CSGP.US,D,20241025,000000,74.39,75.62,73.8601,74.48,4795674,0
+CSGP.US,D,20241028,000000,74.97,75.47,73.485,74.31,5792027,0
+CSGP.US,D,20241029,000000,75.22,75.605,73.2,73.24,2984841,0
+CSGP.US,D,20241030,000000,73.3,74.29,73.09,73.46,2447892,0
+CSGP.US,D,20241031,000000,73.42,74.18,72.79,72.79,2342852,0
+CSGP.US,D,20241101,000000,72.71,73.745,71.96,72.5,1926886,0
+CSGP.US,D,20241104,000000,72.69,74.41,72.68,73.83,2681395,0
+CSGP.US,D,20241105,000000,74.02,75.905,73.71,75.34,2419554,0
+CSGP.US,D,20241106,000000,76.89,76.99,74.35,74.87,3496878,0
+CSGP.US,D,20241107,000000,74.8,76.91,74.735,76.3,2602613,0
+CSGP.US,D,20241108,000000,76.5,77.64,76.49,77.39,2277981,0
+CSGP.US,D,20241111,000000,77.86,78,75.85,75.87,3044960,0
+CSGP.US,D,20241112,000000,75.7,76.155,75.11,75.41,2535016,0
+CSGP.US,D,20241113,000000,75.46,76.33,75.34,75.77,1736636,0
+CSGP.US,D,20241114,000000,75.46,76.36,74.85,75.04,2697507,0
+CSGP.US,D,20241115,000000,74.96,74.98,71.06,71.25,3569653,0
+CSGP.US,D,20241118,000000,71.35,73.465,70.77,73.35,3527538,0
+CSGP.US,D,20241119,000000,72.87,73.3,71.96,72.09,2026207,0
+CSGP.US,D,20241120,000000,71.52,76.4552,71.51,76.27,4391412,0
+CSGP.US,D,20241121,000000,76.82,77.2,74.9,77,2001125,0
+CSGP.US,D,20241122,000000,76.9,80.61,76.9,79.81,3842535,0
+CSGP.US,D,20241125,000000,80.87,81.75,79.8,80.28,3044944,0
+CSGP.US,D,20241126,000000,80.41,81.14,79.48,79.92,1913802,0
+CSGP.US,D,20241127,000000,80.53,82.23,80.17,81.97,1754033,0
+CSGP.US,D,20241129,000000,82.36,82.49,81.1,81.34,1062956,0
+CSGP.US,D,20241202,000000,80.7,81.23,79.9197,80.07,1550882,0
+CSGP.US,D,20241203,000000,79.27,80.64,79.0866,80.15,1524302,0
+CSGP.US,D,20241204,000000,80.17,80.85,79.58,79.75,2079131,0
+CSGP.US,D,20241205,000000,79.38,79.485,74.36,77.03,3286664,0
+CSGP.US,D,20241206,000000,77.4,78.36,77.04,77.32,2480749,0
+CSGP.US,D,20241209,000000,77.36,79.11,77.06,78.65,2335936,0
+CSGP.US,D,20241210,000000,78.46,78.46,76.08,76.43,2003203,0
+CSGP.US,D,20241211,000000,77.14,78.13,76.89,77.58,1673768,0
+CSGP.US,D,20241212,000000,77.72,78.52,76.91,78.25,1533174,0
+CSGP.US,D,20241213,000000,77.69,78.12,74.59,75.07,2325172,0
+CSGP.US,D,20241216,000000,75.05,76.995,74.37,75.22,2371023,0
+CSGP.US,D,20241217,000000,74.76,76.447,73.08,73.13,2823144,0
+CSGP.US,D,20241218,000000,73.12,74.26,70.76,70.77,4020389,0
+CSGP.US,D,20241219,000000,70.65,72.1,69.75,69.84,3860966,0
+CSGP.US,D,20241220,000000,69.89,71.86,69.61,71.44,7036135,0
+CSGP.US,D,20241223,000000,70.12,72.86,70.11,72.74,2638063,0
+CSGP.US,D,20241224,000000,72.33,73,71.93,72.95,1159695,0
+CSGP.US,D,20241226,000000,72.38,73.52,71.8,73.1,1292989,0
+CSGP.US,D,20241227,000000,72.28,72.8,71.69,72.22,1702431,0
+CSGP.US,D,20241230,000000,71.69,72.395,71,71.82,2352363,0
+CSGP.US,D,20241231,000000,72.035,72.49,70.74,71.59,2124995,0
+CSGP.US,D,20250102,000000,72.17,72.94,70.5,70.83,2471661,0
+CSGP.US,D,20250103,000000,70.86,72.4,70.7,72.25,1848688,0
+CSGP.US,D,20250106,000000,72.16,73,71.13,71.21,1953079,0
+CSGP.US,D,20250107,000000,71.22,72.21,70.28,70.36,2098577,0
+CSGP.US,D,20250108,000000,70.63,71.61,70.29,71.34,2214489,0
+CSGP.US,D,20250110,000000,70.33,70.74,69.44,69.87,2769250,0
+CSGP.US,D,20250113,000000,69.81,70.1,68.77,69.29,2735738,0
+CSGP.US,D,20250114,000000,69.43,70.21,68.41,69.61,3775856,0
+CSGP.US,D,20250115,000000,71.14,74.38,71.14,73.22,3786658,0
+CSGP.US,D,20250116,000000,73.16,73.55,71.82,73.42,2226066,0
+CSGP.US,D,20250117,000000,75.06,75.06,72.99,73.85,2189277,0
+CSGP.US,D,20250121,000000,74.45,74.99,73.97,74.16,2194298,0
+CSGP.US,D,20250122,000000,74.16,75.04,73.51,74.01,2098768,0
+CSGP.US,D,20250123,000000,73.6,74.95,73.16,74.38,2135251,0
+CSGP.US,D,20250124,000000,74,75.4099,73.11,74.16,1702785,0
+CSGP.US,D,20250127,000000,73.52,76.53,73.49,76.44,2307494,0
+CSGP.US,D,20250128,000000,75.87,77.54,75.715,76.12,3048035,0
+CSGP.US,D,20250129,000000,76.28,76.8,75.46,75.65,1896620,0
+CSGP.US,D,20250130,000000,76.81,77.53,75.91,76.52,1543491,0
+CSGP.US,D,20250131,000000,76.19,77.43,76.06,76.6,2620807,0
+CSGP.US,D,20250203,000000,76.52,77.9,76.08,76.8,2823303,0
+CSGP.US,D,20250204,000000,76.51,78.1,76.23,77.46,2808904,0
+CSGP.US,D,20250205,000000,76.62,77.96,75.64,77.72,3129435,0
+CSGP.US,D,20250206,000000,78.09,78.39,77.09,78.19,2023289,0
+CSGP.US,D,20250207,000000,78.39,78.39,77.17,77.25,2224443,0
+CSGP.US,D,20250210,000000,77.72,77.72,76.52,76.97,1927941,0
+CSGP.US,D,20250211,000000,76.21,77,75.29,76,1975365,0
+CSGP.US,D,20250212,000000,74.11,74.53,72.86,73.27,2595782,0
+CSGP.US,D,20250213,000000,73.43,74.02,72.515,73.56,2900993,0
+CSGP.US,D,20250214,000000,74.1,74.455,73.32,74.06,3413095,0
+CSGP.US,D,20250218,000000,74.355,75.62,73.9,75.46,5453479,0
+CSGP.US,D,20250219,000000,72.83,79.32,72.5,79.21,7407869,0
+CSGP.US,D,20250220,000000,79.21,79.45,77.91,78.33,4804688,0
+CSGP.US,D,20250221,000000,78.33,79.04,76.485,76.79,4667024,0
+CSGP.US,D,20250224,000000,77.44,77.85,76.34,77.48,4316408,0
+CSGP.US,D,20250225,000000,77.47,77.79,76.88,77.6,3584470,0
+CSGP.US,D,20250226,000000,77.23,78.6,76.83,76.92,3574284,0
+CSGP.US,D,20250227,000000,76.64,76.68,73.65,74.36,4277463,0
+CSGP.US,D,20250228,000000,75.63,76.4,74.14,76.25,6197320,0
+CSGP.US,D,20250303,000000,76.01,77.35,75.2,75.39,6448054,0
+CSGP.US,D,20250304,000000,75.15,76,74.08,75.58,6322082,0
+CSGP.US,D,20250305,000000,75.22,78.2,75.21,77.81,5482464,0
+CSGP.US,D,20250306,000000,77.06,78.57,76.77,76.86,5227357,0
+CSGP.US,D,20250307,000000,76.68,79.67,75.79,79.39,3741042,0
+CSGP.US,D,20250310,000000,79.63,83.03,79.19,79.91,4751936,0
+CSGP.US,D,20250311,000000,79.9,80.045,76.73,76.87,4279086,0
+CSGP.US,D,20250312,000000,76.92,77.22,75.695,76.86,3845036,0
+CSGP.US,D,20250313,000000,76.62,77.57,75.21,75.44,3124235,0
+CSGP.US,D,20250314,000000,76.43,78.92,75.78,78.73,2874368,0
+CSGP.US,D,20250317,000000,78.67,80.77,78.65,80.15,4154948,0
+CSGP.US,D,20250318,000000,79.39,80.475,78.3,78.36,2733785,0
+CSGP.US,D,20250319,000000,78.23,80.01,77.96,79.4,2856880,0
+CSGP.US,D,20250320,000000,78.69,79.845,78.34,79.02,2167945,0
+CSGP.US,D,20250321,000000,78.52,78.715,77.35,78.46,4383943,0
+CSGP.US,D,20250324,000000,79.39,80.68,79.04,80.14,2266242,0
+CSGP.US,D,20250325,000000,79.82,80.69,79.565,80.23,1608014,0
+CSGP.US,D,20250326,000000,80.44,81.16,79.975,80.37,1938813,0
+CSGP.US,D,20250327,000000,80.39,80.86,79.47,80.13,2453086,0
+CSGP.US,D,20250328,000000,80.13,80.2,78.571,79.31,2545039,0
+CSGP.US,D,20250331,000000,79.1,79.76,78.26,79.23,2976928,0
+CSGP.US,D,20250401,000000,78.79,80.26,78.335,79.18,2411297,0
+CSGP.US,D,20250402,000000,78.11,80.3,78,79.92,2448494,0
+CSGP.US,D,20250403,000000,79.8,79.8,76.11,76.35,3958220,0
+CSGP.US,D,20250404,000000,75.925,75.995,72.55,72.62,3882093,0
+CSGP.US,D,20250407,000000,76.5,77.95,72.21,75.75,7732091,0
+CSGP.US,D,20250408,000000,74.53,77.16,72.27,73.23,5310607,0
+CSGP.US,D,20250409,000000,72.24,79.2,71.21,78.7,5874819,0
+CSGP.US,D,20250410,000000,77.3,77.3,72.9,75.42,3889654,0
+CSGP.US,D,20250411,000000,75.27,77.74,74.43,77.39,2224802,0
+CSGP.US,D,20250414,000000,77.7,79.89,76.9,79.53,2314365,0
+CSGP.US,D,20250415,000000,79.67,81.07,79.67,80.51,2596039,0
+CSGP.US,D,20250416,000000,79.84,80.49,78.09,79.02,2715666,0
+CSGP.US,D,20250417,000000,79.75,80.26,79.01,79.7,2033950,0
+CSGP.US,D,20250421,000000,78.61,79.2,76.92,77.81,3355108,0
+CSGP.US,D,20250422,000000,78.21,81.2,78.21,80.87,3339123,0
+CSGP.US,D,20250423,000000,82.01,83.68,81.64,81.83,3089561,0
+CSGP.US,D,20250424,000000,81.83,83.6,81.35,83.22,2308399,0
+CSGP.US,D,20250425,000000,82.76,83.49,81.88,82.82,2295386,0
+CSGP.US,D,20250428,000000,82.92,83.475,81.1,81.74,3945225,0
+CSGP.US,D,20250429,000000,81.16,83,80.4,82.7,5675438,0
+CSGP.US,D,20250430,000000,81.34,81.5,73.99,74.17,12497425,0
+CSGP.US,D,20250501,000000,74.735,77.28,73.9441,76.58,5046009,0
+CSGP.US,D,20250502,000000,77.81,78.56,77.3,77.96,3252969,0
+CSGP.US,D,20250505,000000,77.31,78.53,76.95,77.1,2345720,0
+CSGP.US,D,20250506,000000,76.41,76.66,74.52,74.59,2672807,0
+CSGP.US,D,20250507,000000,74.6,75.67,74.02,75.34,3083931,0
+CSGP.US,D,20250508,000000,75.72,76.89,75.22,75.85,2326054,0
+CSGP.US,D,20250509,000000,75.93,76.07,74.165,74.57,2300033,0
+CSGP.US,D,20250512,000000,76.715,76.775,73.97,75.38,3687134,0
+CSGP.US,D,20250513,000000,75.37,76.09,74.9,75.18,2819562,0
+CSGP.US,D,20250514,000000,75.17,76.33,74.88,75.69,2698812,0
+CSGP.US,D,20250515,000000,75.88,76.28,75.12,76.05,2670135,0
+CSGP.US,D,20250516,000000,76.62,77.25,75.85,76.99,2618993,0
+CSGP.US,D,20250519,000000,75.96,77.2,75.77,76.91,2939054,0
+CSGP.US,D,20250520,000000,76.22,77.12,76.06,76.37,3421244,0
+CSGP.US,D,20250521,000000,75.76,76.37,73.96,73.96,3073446,0
+CSGP.US,D,20250522,000000,73.95,74.7,73.29,74.14,2980808,0
+CSGP.US,D,20250523,000000,73.39,74.08,73.25,73.99,1900361,0
+CSGP.US,D,20250527,000000,75.11,75.245,74.24,74.61,2720477,0
+CSGP.US,D,20250528,000000,74.66,75,74.15,74.24,1870680,0
+CSGP.US,D,20250529,000000,74.49,74.825,73.46,74.07,2135685,0
+CSGP.US,D,20250530,000000,73.995,74.005,71.94,73.56,6147177,0
+CSGP.US,D,20250602,000000,72.84,73.41,71.35,73.27,2694751,0
+CSGP.US,D,20250603,000000,72.84,75.75,72.84,75.69,3021982,0
+CSGP.US,D,20250604,000000,75.8,77.15,75.31,77.06,3168388,0
+CSGP.US,D,20250605,000000,77.21,79.985,77.07,78.2,3391747,0
+CSGP.US,D,20250606,000000,78.74,79.34,78.27,78.52,2102086,0
+CSGP.US,D,20250609,000000,78.79,79.56,77.92,78.92,1940344,0
+CSGP.US,D,20250610,000000,79.1,81.12,79.04,81.07,2611726,0
+CSGP.US,D,20250611,000000,81,82.3,80.74,81.79,3457127,0
+CSGP.US,D,20250612,000000,81.9,83.48,81.71,82.37,2928664,0
+CSGP.US,D,20250613,000000,81.35,82,80.53,81.16,2666740,0
+CSGP.US,D,20250616,000000,81.77,82.89,81.49,81.94,2502170,0
+CSGP.US,D,20250617,000000,81.74,81.97,79.73,79.89,3725351,0
+CSGP.US,D,20250618,000000,80.02,80.465,79.02,79.57,2977609,0
+CSGP.US,D,20250620,000000,80.24,80.976,79.48,79.65,4689585,0
+CSGP.US,D,20250623,000000,79.66,80.18,79.06,80.04,2688643,0
+CSGP.US,D,20250624,000000,80.63,81.6,80.07,81,2415030,0
+CSGP.US,D,20250625,000000,81.08,81.375,80.665,81.26,3012864,0
+CSGP.US,D,20250626,000000,81.6,81.84,80.51,81.5,2536580,0
+CSGP.US,D,20250627,000000,81.5,82,80.37,80.76,3554409,0
+CSGP.US,D,20250630,000000,80.68,81.14,79.9403,80.4,2698387,0
+CSGP.US,D,20250701,000000,80.4,82.47,79.94,81.91,3548706,0
+CSGP.US,D,20250702,000000,81.57,81.78,80.62,81.42,2826878,0
+CSGP.US,D,20250703,000000,81.73,82.72,81.185,82.12,1046583,0
+CSGP.US,D,20250707,000000,81.73,81.92,80.51,81.6,2291416,0
+CSGP.US,D,20250708,000000,81.6,83.28,81.51,82.83,2825948,0
+CSGP.US,D,20250709,000000,82.83,84.55,82.685,84.5,2025908,0
+CSGP.US,D,20250710,000000,84.025,86.14,83.556,86.05,2521702,0
+CSGP.US,D,20250711,000000,85.3,85.805,84.76,85.43,2361772,0
+CSGP.US,D,20250714,000000,85.26,86.17,84.8,85.64,2006062,0
+CSGP.US,D,20250715,000000,85.865,86.45,84.04,84.09,1861925,0
+CSGP.US,D,20250716,000000,84.53,85.17,83.37,85.14,2004198,0
+CSGP.US,D,20250717,000000,85.25,85.88,84.76,84.95,2483728,0
+CSGP.US,D,20250718,000000,85.32,85.42,84.42,84.7,2046798,0
+CSGP.US,D,20250721,000000,85.24,85.53,84.8,85.01,2874198,0
+CSGP.US,D,20250722,000000,85.02,86.59,84.26,85.16,4521120,0
+CSGP.US,D,20250723,000000,88.24,91.13,88.24,91,6652481,0
+CSGP.US,D,20250724,000000,90.84,93.75,90.47,92.96,4461607,0
+CSGP.US,D,20250725,000000,93.38,93.65,92.33,92.97,2529650,0
+CSGP.US,D,20250728,000000,92.85,93.67,92.42,93.36,2619096,0
+CSGP.US,D,20250729,000000,93.69,95.655,93.49,95.59,3968882,0
+CSGP.US,D,20250730,000000,95.51,97.15,95.14,96.25,3576286,0
+CSGP.US,D,20250731,000000,96.1,96.73,94.77,95.19,3099593,0
+CSGP.US,D,20250801,000000,94.7,95.345,93.7,94.6,2841265,0
+CSGP.US,D,20250804,000000,95.53,96.875,94.96,96.83,2247743,0
+CSGP.US,D,20250805,000000,96.89,97.43,96.03,96.56,2878202,0
+CSGP.US,D,20250806,000000,97.19,97.4,96.08,96.29,2818862,0
+CSGP.US,D,20250807,000000,96.83,97.1244,95.25,95.34,2185701,0
+CSGP.US,D,20250808,000000,95.53,96.27,94.33,94.5,2429530,0
+CSGP.US,D,20250811,000000,94.23,94.95,92.33,92.5,2477861,0
+CSGP.US,D,20250812,000000,92.82,92.985,87.78,88.46,5088579,0
+CSGP.US,D,20250813,000000,89.15,89.2992,84.57,87.56,5494975,0
+CSGP.US,D,20250814,000000,87.34,89.32,87.17,87.97,2943620,0
+CSGP.US,D,20250815,000000,87.97,89.72,87.725,89.66,2534755,0
+CSGP.US,D,20250818,000000,89.265,89.5,88.1,88.16,2725642,0
+CSGP.US,D,20250819,000000,88.23,89.395,87.645,88.95,2452159,0
+CSGP.US,D,20250820,000000,89,89.56,88.21,88.25,2881769,0
+CSGP.US,D,20250821,000000,87.68,88.66,87.49,88.36,2065804,0
+CSGP.US,D,20250822,000000,88.52,91.5,88.52,91.22,2876277,0
+CSGP.US,D,20250825,000000,90.86,91.48,90.29,90.51,1687481,0
+CSGP.US,D,20250826,000000,90.37,90.585,88.83,89.37,2247228,0
+CSGP.US,D,20250827,000000,89.12,89.66,88.14,89.45,1877535,0
+CSGP.US,D,20250828,000000,89.52,90.6,88.71,90.33,1988975,0
+CSGP.US,D,20250829,000000,90.14,90.5395,89.11,89.49,1974761,0
+CSGP.US,D,20250902,000000,88.87,88.98,87.48,88.12,2081151,0
+CSGP.US,D,20250903,000000,88.1,88.82,87.35,87.86,2066188,0
+CSGP.US,D,20250904,000000,88.16,89.16,87.55,89.1,1652884,0
+CSGP.US,D,20250905,000000,89.77,91.89,89.15,89.46,1666570,0
+CSGP.US,D,20250908,000000,89.16,91.005,87.84,88.06,2826633,0
+CSGP.US,D,20250909,000000,87.88,88.74,87.12,88.14,2625984,0
+CSGP.US,D,20250910,000000,88.26,88.33,85.13,86.3,3254024,0
+CSGP.US,D,20250911,000000,86.48,87.52,86.19,87.06,2322428,0
+CSGP.US,D,20250912,000000,86.68,87.39,86.43,86.8,1261443,0
+CSGP.US,D,20250915,000000,87.14,89.46,87.13,88.97,2954115,0
+CSGP.US,D,20250916,000000,88.63,88.835,87.215,88.13,2116033,0
+CSGP.US,D,20250917,000000,88.72,90.72,87.78,87.87,3011615,0
+CSGP.US,D,20250918,000000,87.91,89.56,87.505,89.26,2177142,0
+CSGP.US,D,20250919,000000,89.4,89.8,86.92,87.1,5822569,0
+CSGP.US,D,20250922,000000,86.7,86.99,85.27,86.31,2828004,0
+CSGP.US,D,20250923,000000,86.32,86.57,85.06,85.31,3309883,0
+CSGP.US,D,20250924,000000,85.56,85.5996,83.86,84.05,2703819,0
+CSGP.US,D,20250925,000000,84.05,84.42,82.91,83.09,3275545,0
+CSGP.US,D,20250926,000000,83.09,84.41,82.7945,83.99,3091205,0
+CSGP.US,D,20250929,000000,84.73,84.73,83.66,84.23,2394433,0
+CSGP.US,D,20250930,000000,84.22,84.86,83.15,84.37,3583420,0
+CSGP.US,D,20251001,000000,84.215,84.76,82.895,83.48,2856338,0
+CSGP.US,D,20251002,000000,83.2,84.52,82.579,83.9,2863325,0
+CSGP.US,D,20251003,000000,84.2,85.08,84.11,84.8,2671918,0
+CSGP.US,D,20251006,000000,85.11,85.24,80.58,81.15,4225129,0
+CSGP.US,D,20251007,000000,81.22,81.45,79.8,80.6,2364929,0
+CSGP.US,D,20251008,000000,80.45,80.55,78.6,79,4221279,0
+CSGP.US,D,20251009,000000,79.005,79.21,77.4001,77.525,2609738,0
+CSGP.US,D,20251010,000000,77.43,77.815,75.39,75.58,3028482,0
+CSGP.US,D,20251013,000000,76.42,76.42,75.115,75.18,3160190,0
+CSGP.US,D,20251014,000000,74.56,76.09,74.5,75.73,3307603,0
+CSGP.US,D,20251015,000000,75.65,75.97,74.26,75.19,2913443,0
+CSGP.US,D,20251016,000000,75.63,76.32,73.97,74.35,2427614,0
+CSGP.US,D,20251017,000000,74.18,74.885,73.58,73.99,2915982,0
+CSGP.US,D,20251020,000000,74.02,75.03,73.92,74.96,1984585,0
+CSGP.US,D,20251021,000000,74.64,76.98,74.13,76.85,2897341,0
+CSGP.US,D,20251022,000000,77,78.13,76.455,77.19,2287172,0
+CSGP.US,D,20251023,000000,77.14,77.84,76.43,77.66,1823387,0
+CSGP.US,D,20251024,000000,78.14,78.72,77.575,77.89,2142508,0
+CSGP.US,D,20251027,000000,77.89,79.08,77.4,78.12,2804469,0
+CSGP.US,D,20251028,000000,77.88,78.95,77.395,78.23,3543923,0
+CSGP.US,D,20251029,000000,72.335,72.5,63.82,70.51,15475608,0
+CSGP.US,D,20251030,000000,70.66,70.755,68.4,69.64,5184631,0
+CSGP.US,D,20251031,000000,68.76,69.14,66.41,68.81,7020490,0
+CSGP.US,D,20251103,000000,67.85,70.24,67.79,69.38,7955895,0
+CSGP.US,D,20251104,000000,69.65,70.09,68.565,69.79,4498511,0
+CSGP.US,D,20251105,000000,69.46,70.625,69.21,70.44,3897903,0
+CSGP.US,D,20251106,000000,70.05,70.56,67.14,67.36,4764016,0
+CSGP.US,D,20251107,000000,67.38,68.34,66.59,67.52,4196327,0
+CSGP.US,D,20251110,000000,67.52,67.55,66.27,67.23,3887935,0
+CSGP.US,D,20251111,000000,67.51,68.675,66.97,68.41,3683766,0
+CSGP.US,D,20251112,000000,68.27,69.29,67.42,69.02,4608810,0
+CSGP.US,D,20251113,000000,68.5,69.13,68.255,68.53,4617055,0
+CSGP.US,D,20251114,000000,68.34,69.06,67.86,68.05,3648659,0
+CSGP.US,D,20251117,000000,68.05,69.0199,66.63,67,3346156,0
+CSGP.US,D,20251118,000000,67,67.415,66.225,66.81,3961848,0
+CSGP.US,D,20251119,000000,66.425,66.515,65.45,66.02,3903231,0
+CSGP.US,D,20251120,000000,66.73,66.81,64.72,65.52,5403137,0
+CSGP.US,D,20251121,000000,65.98,67.59,65.9,67.25,5769901,0
+CSGP.US,D,20251124,000000,67.42,68.27,66.945,67.55,10979939,0
+CSGP.US,D,20251125,000000,67.98,69.355,67.155,69.2,3746797,0
+CSGP.US,D,20251126,000000,68.75,69.12,67.78,67.82,3287376,0
+CSGP.US,D,20251128,000000,68.445,68.9,67.74,68.8,1806665,0
+CSGP.US,D,20251201,000000,67.97,69.3,67.85,68.02,3026523,0
+CSGP.US,D,20251202,000000,68.33,68.64,67.49,68.2,3120829,0
+CSGP.US,D,20251203,000000,68.22,69.12,68.03,69.02,2449698,0
+CSGP.US,D,20251204,000000,69,69.06,68.08,68.19,2329218,0
+CSGP.US,D,20251205,000000,67.81,68.77,67.4675,68.01,2950746,0
+CSGP.US,D,20251208,000000,67.92,67.95,66.075,66.33,3429321,0
+CSGP.US,D,20251209,000000,66.52,68.49,66.34,67.93,2774458,0
+CSGP.US,D,20251210,000000,67.8,68.58,67.285,67.87,2744006,0
+CSGP.US,D,20251211,000000,67.76,68.4983,67.16,67.47,3408400,0
+CSGP.US,D,20251212,000000,67.92,68.51,67.735,68.23,3147285,0
+CSGP.US,D,20251215,000000,68.25,68.25,62,63.75,8312661,0
+CSGP.US,D,20251216,000000,64,64.89,63.36,63.62,4762047,0
+CSGP.US,D,20251217,000000,63.62,65.085,63.595,64.83,5365647,0
+CSGP.US,D,20251218,000000,65.01,65.5,64.65,64.88,5129500,0
+CSGP.US,D,20251219,000000,64.41,65.84,63.99,65.23,9576214,0
+CSGP.US,D,20251222,000000,65.12,66.69,64.965,66.6,4613830,0
+CSGP.US,D,20251223,000000,66.6,66.88,65.79,66.64,2723477,0
+CSGP.US,D,20251224,000000,66.34,67.265,66.3,66.89,992758,0
+CSGP.US,D,20251226,000000,66.72,67.175,66.48,67.01,2295058,0
+CSGP.US,D,20251229,000000,67.09,67.9,66.65,67.6,3300912,0
+CSGP.US,D,20251230,000000,67.24,67.96,66.975,67.86,2678415,0
+CSGP.US,D,20251231,000000,67.86,67.86,67,67.24,2069592,0
+CSGP.US,D,20260102,000000,67.11,67.22,65.225,65.69,4368222,0
+CSGP.US,D,20260105,000000,65.6,67.38,65.22,66.42,4369181,0
+CSGP.US,D,20260106,000000,66.02,67.64,65.23,67.2,3143273,0
+CSGP.US,D,20260107,000000,68.26,68.98,61.57,61.66,13759011,0
+CSGP.US,D,20260108,000000,60.61,62.89,60.19,61.36,8338141,0
+CSGP.US,D,20260109,000000,61.36,61.83,58.41,58.49,7690623,0
+CSGP.US,D,20260112,000000,58.49,59.44,57.01,59.3,8883496,0
+CSGP.US,D,20260113,000000,58.91,62.52,58.135,61.82,12699286,0
+CSGP.US,D,20260114,000000,61.42,63.93,61.14,63.87,8203352,0
+CSGP.US,D,20260115,000000,63.97,64.58,62.08,63.38,5471880,0
+CSGP.US,D,20260116,000000,63.41,65.9258,63.14,65.34,7622875,0
+CSGP.US,D,20260120,000000,64.09,64.805,63.17,63.82,5721396,0
+CSGP.US,D,20260121,000000,63.98,64.96,62.805,64.77,6367541,0
+CSGP.US,D,20260122,000000,64.87,67.79,64.69,66.26,7257174,0
+CSGP.US,D,20260123,000000,65.72,66.68,65.26,65.6,4985944,0
+CSGP.US,D,20260126,000000,65.95,67.06,65.75,65.81,4026603,0
+CSGP.US,D,20260127,000000,69.275,70.57,65.685,66.22,17993361,0
+CSGP.US,D,20260128,000000,66.975,67.68,65.15,65.2,4374831,0
+CSGP.US,D,20260129,000000,65.31,65.46,61.61,61.93,4517349,0
+CSGP.US,D,20260130,000000,61.51,62.38,60.77,61.5,4662902,0
+CSGP.US,D,20260202,000000,61.46,62.67,61.04,61.18,6010924,0
+CSGP.US,D,20260203,000000,60.13,60.39,51.57,51.73,12882747,0
+CSGP.US,D,20260204,000000,52.14,53.375,50.59,52.34,11033563,0
+CSGP.US,D,20260205,000000,52.78,53.32,50.72,50.99,7443178,0
+CSGP.US,D,20260206,000000,51.13,51.685,48.76,50.28,6756617,0
+CSGP.US,D,20260209,000000,49.64,51.36,48.555,50.96,8650054,0
+CSGP.US,D,20260210,000000,50.2,52.35,50.2,50.85,5956289,0
+CSGP.US,D,20260211,000000,50.31,50.31,46.78,47.87,6227631,0
+CSGP.US,D,20260212,000000,47.72,48.04,43.92,45.03,10330062,0
+CSGP.US,D,20260213,000000,45.34,45.9,44.55,44.99,5526701,0
+CSGP.US,D,20260217,000000,44.97,45.82,43.8,45.74,8854784,0
+CSGP.US,D,20260218,000000,46.45,49.07,46.45,48.915,7988304,0
diff --git a/daily/us/nasdaq stocks/1/csq.us.txt b/daily/us/nasdaq stocks/1/csq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8be34aef9ab3b6d17cb21ac3d28488f7c758c8c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSQ.US,D,20050225,000000,5.23963,5.29809,5.23963,5.29356,948497.50461574,0
+CSQ.US,D,20050228,000000,5.26811,5.30725,5.26037,5.28433,721382.31416709,0
+CSQ.US,D,20050301,000000,5.28659,5.33639,5.27205,5.32365,930481.34142003,0
+CSQ.US,D,20050302,000000,5.2998,5.34366,5.29112,5.32008,810959.52998566,0
+CSQ.US,D,20050303,000000,5.29112,5.32365,5.27205,5.29356,1003894.5824206,0
+CSQ.US,D,20050304,000000,5.29112,5.33214,5.28064,5.29356,867405.1563341,0
+CSQ.US,D,20050307,000000,5.29356,5.32365,5.28064,5.28659,950092.06175374,0
+CSQ.US,D,20050308,000000,5.27205,5.29356,5.25584,5.28064,924645.94082984,0
+CSQ.US,D,20050309,000000,5.26037,5.27583,5.20397,5.21226,1103801.4326778,0
+CSQ.US,D,20050310,000000,5.19246,5.23963,5.18078,5.21547,1074111.2876692,0
+CSQ.US,D,20050311,000000,5.21547,5.23963,5.18078,5.18858,1042050.5111707,0
+CSQ.US,D,20050314,000000,5.18078,5.23963,5.17265,5.20011,825269.19600416,0
+CSQ.US,D,20050315,000000,5.23612,5.23612,5.12793,5.14662,1001247.2358956,0
+CSQ.US,D,20050316,000000,5.14662,5.14662,5.02201,5.03333,1599388.5189209,0
+CSQ.US,D,20050317,000000,5.02587,5.05672,4.99607,5.04485,1267332.5970372,0
+CSQ.US,D,20050318,000000,5.03333,5.05672,4.9692,4.99899,954329.72457334,0
+CSQ.US,D,20050321,000000,4.9657,4.9657,4.89055,4.92798,1168462.633004,0
+CSQ.US,D,20050322,000000,4.92411,4.92411,4.8447,4.85215,1378631.4130178,0
+CSQ.US,D,20050323,000000,4.81555,4.85215,4.79205,4.81886,1365113.7245141,0
+CSQ.US,D,20050324,000000,4.8265,4.91326,4.8265,4.89055,1165024.3691751,0
+CSQ.US,D,20050328,000000,4.92798,4.95798,4.72746,4.76273,1579775.6781654,0
+CSQ.US,D,20050329,000000,4.70482,4.91706,4.70482,4.89055,1470580.3205371,0
+CSQ.US,D,20050330,000000,4.90884,5.04081,4.89809,5.02984,1209280.7512311,0
+CSQ.US,D,20050331,000000,5.00326,5.05306,4.98514,5.00654,1145667.0392378,0
+CSQ.US,D,20050401,000000,5.06465,5.07483,4.93478,4.9692,800885.406365,0
+CSQ.US,D,20050404,000000,4.95042,4.95457,4.87149,4.93478,963863.14065382,0
+CSQ.US,D,20050405,000000,5.02201,5.03758,4.99607,5.02201,1073581.1822378,0
+CSQ.US,D,20050406,000000,4.98911,5.14351,4.98911,5.11294,1140098.811785,0
+CSQ.US,D,20050407,000000,5.12022,5.16841,5.0853,5.12793,908484.08643362,0
+CSQ.US,D,20050408,000000,5.10116,5.21226,5.06465,5.12022,826327.28644547,0
+CSQ.US,D,20050411,000000,5.08228,5.14351,5.04081,5.05672,833220.77747697,0
+CSQ.US,D,20050412,000000,5.00326,5.13661,4.98514,5.13661,1013962.3447761,0
+CSQ.US,D,20050413,000000,5.08228,5.08994,4.93854,4.99899,1112021.2474991,0
+CSQ.US,D,20050414,000000,4.99899,5.01844,4.89055,4.98137,971023.80482282,0
+CSQ.US,D,20050415,000000,4.98137,5.04081,4.90562,4.97722,955924.28171136,0
+CSQ.US,D,20050418,000000,4.98514,5.04081,4.93854,5.03758,756362.91138235,0
+CSQ.US,D,20050419,000000,5.02201,5.07483,4.98514,5.01844,847805.03810901,0
+CSQ.US,D,20050420,000000,4.99607,5.02201,4.92798,4.94667,831900.81495249,0
+CSQ.US,D,20050421,000000,4.93478,4.98137,4.89478,4.95042,1076252.9136124,0
+CSQ.US,D,20050422,000000,4.95457,5.02984,4.95042,4.9692,764580.60578181,0
+CSQ.US,D,20050425,000000,4.9692,5.01005,4.9692,5.00654,665989.47720564,0
+CSQ.US,D,20050426,000000,5.02201,5.06078,4.94308,4.9657,1061668.6529804,0
+CSQ.US,D,20050427,000000,4.9657,5.08994,4.9657,5.05306,1030921.4777414,0
+CSQ.US,D,20050428,000000,5.04081,5.14351,5.04081,5.07135,1048410.7161382,0
+CSQ.US,D,20050429,000000,5.07909,5.15125,5.04853,5.10523,692746.01875627,0
+CSQ.US,D,20050502,000000,5.11691,5.11691,4.98911,5.02201,679510.34634204,0
+CSQ.US,D,20050503,000000,5.00326,5.06078,4.99899,5.02984,741255.96679483,0
+CSQ.US,D,20050504,000000,5.04081,5.1536,5.02201,5.1536,745499.99087961,0
+CSQ.US,D,20050505,000000,5.1536,5.22189,5.08994,5.14351,1218281.9414584,0
+CSQ.US,D,20050506,000000,5.1536,5.18434,5.11691,5.13992,579064.90896641,0
+CSQ.US,D,20050509,000000,5.12793,5.19246,5.11294,5.16104,814656.48526508,0
+CSQ.US,D,20050510,000000,5.16104,5.16104,5.08228,5.13992,728542.97833608,0
+CSQ.US,D,20050511,000000,5.11691,5.13246,5.06833,5.0853,752389.24106765,0
+CSQ.US,D,20050512,000000,5.10523,5.10523,5.00654,5.01428,668112.01935343,0
+CSQ.US,D,20050513,000000,5.01428,5.04485,4.95042,4.98911,733039.33260626,0
+CSQ.US,D,20050516,000000,4.98911,5.02984,4.95798,4.99899,774647.30792641,0
+CSQ.US,D,20050517,000000,4.98514,5.07135,4.98514,5.07135,653537.30061918,0
+CSQ.US,D,20050518,000000,5.08994,5.12793,5.04853,5.06078,857600.32627269,0
+CSQ.US,D,20050519,000000,5.07909,5.10523,5.04853,5.10116,767227.95230682,0
+CSQ.US,D,20050520,000000,5.06465,5.09747,5.02587,5.04081,764304.9509574,0
+CSQ.US,D,20050523,000000,5.02201,5.13992,5.02201,5.07909,1056361.2374001,0
+CSQ.US,D,20050524,000000,5.08228,5.0853,5.00326,5.03333,1372259.5457309,0
+CSQ.US,D,20050525,000000,5.03333,5.04853,4.99899,5.03333,1067759.5643887,0
+CSQ.US,D,20050526,000000,5.04081,5.19246,5.04081,5.14351,1249296.2898351,0
+CSQ.US,D,20050527,000000,5.14351,5.21226,5.14351,5.21226,928353.4982179,0
+CSQ.US,D,20050531,000000,5.18434,5.23612,5.13992,5.19709,980569.94343368,0
+CSQ.US,D,20050601,000000,5.18078,5.26037,5.18078,5.22935,908747.01872765,0
+CSQ.US,D,20050602,000000,5.22189,5.26811,5.20397,5.26452,989837.24658754,0
+CSQ.US,D,20050603,000000,5.26037,5.26452,5.21547,5.26452,739132.36443616,0
+CSQ.US,D,20050606,000000,5.26452,5.26452,5.20011,5.23612,821296.58590034,0
+CSQ.US,D,20050607,000000,5.23612,5.25584,5.21868,5.22189,847805.03810901,0
+CSQ.US,D,20050608,000000,5.21226,5.24848,5.19246,5.20397,896816.4658858,0
+CSQ.US,D,20050609,000000,5.19246,5.23265,5.19246,5.23265,897605.26276792,0
+CSQ.US,D,20050610,000000,5.23612,5.23612,5.21547,5.22584,709466.60427734,0
+CSQ.US,D,20050613,000000,5.19246,5.22584,5.16104,5.20831,865812.71961781,0
+CSQ.US,D,20050614,000000,5.22584,5.22935,5.18078,5.20831,875893.20450364,0
+CSQ.US,D,20050615,000000,5.20011,5.21868,5.17623,5.20831,921212.9780553,0
+CSQ.US,D,20050616,000000,5.20831,5.23612,5.17265,5.20397,888080.32837434,0
+CSQ.US,D,20050617,000000,5.20011,5.25584,5.20011,5.22935,915902.38184232,0
+CSQ.US,D,20050620,000000,5.21868,5.23612,5.20011,5.22584,813616.41840844,0
+CSQ.US,D,20050621,000000,5.21226,5.22935,5.19246,5.21547,978702.91210385,0
+CSQ.US,D,20050622,000000,5.19246,5.22189,5.17623,5.18858,989580.67555869,0
+CSQ.US,D,20050623,000000,5.17623,5.18858,5.15125,5.16841,1109625.1709486,0
+CSQ.US,D,20050624,000000,5.18434,5.19246,5.12473,5.13661,1007867.1925244,0
+CSQ.US,D,20050627,000000,5.15125,5.15125,5.10116,5.13992,1042848.8499505,0
+CSQ.US,D,20050628,000000,5.1536,5.25234,5.14351,5.24376,1179071.1028996,0
+CSQ.US,D,20050629,000000,5.23265,5.25584,5.21547,5.25584,963348.93838524,0
+CSQ.US,D,20050630,000000,5.23612,5.26452,5.23265,5.24848,959101.73366791,0
+CSQ.US,D,20050701,000000,5.23963,5.25584,5.22935,5.24848,559451.00800009,0
+CSQ.US,D,20050705,000000,5.24848,5.24848,5.22584,5.23612,555211.22475878,0
+CSQ.US,D,20050706,000000,5.22935,5.26037,5.22935,5.26037,892043.39658039,0
+CSQ.US,D,20050707,000000,5.24848,5.28433,5.23963,5.28433,1092148.6550821,0
+CSQ.US,D,20050708,000000,5.28659,5.36214,5.28659,5.32798,1671991.758822,0
+CSQ.US,D,20050711,000000,5.34366,5.36894,5.31564,5.35808,1421819.1025239,0
+CSQ.US,D,20050712,000000,5.37091,5.39591,5.34054,5.36214,1391339.1004222,0
+CSQ.US,D,20050713,000000,5.34366,5.38781,5.33214,5.35658,1173242.0635748,0
+CSQ.US,D,20050714,000000,5.3528,5.39591,5.32365,5.37091,1004145.8523952,0
+CSQ.US,D,20050715,000000,5.36894,5.38781,5.34855,5.36894,923323.85788364,0
+CSQ.US,D,20050718,000000,5.36214,5.37488,5.33214,5.36214,897883.03801403,0
+CSQ.US,D,20050719,000000,5.36214,5.41252,5.3528,5.40006,1115202.9402991,0
+CSQ.US,D,20050720,000000,5.38781,5.40431,5.36214,5.36894,829511.09966719,0
+CSQ.US,D,20050721,000000,5.38346,5.39591,5.32365,5.36214,1212989.3688302,0
+CSQ.US,D,20050722,000000,5.37091,5.37488,5.33214,5.34366,872437.97730096,0
+CSQ.US,D,20050725,000000,5.35658,5.36214,5.31564,5.32008,969434.54873913,0
+CSQ.US,D,20050726,000000,5.34054,5.37893,5.31564,5.37488,1222797.3795241,0
+CSQ.US,D,20050727,000000,5.37893,5.42392,5.35808,5.42005,1029850.6647697,0
+CSQ.US,D,20050728,000000,5.42005,5.45496,5.41647,5.45496,1144630.1530137,0
+CSQ.US,D,20050729,000000,5.47986,5.4843,5.43977,5.44325,1100895.3947023,0
+CSQ.US,D,20050801,000000,5.4641,5.4722,5.39591,5.42392,820498.24712048,0
+CSQ.US,D,20050802,000000,5.40798,5.4276,5.37488,5.4276,860506.36424828,0
+CSQ.US,D,20050803,000000,5.43089,5.43977,5.39591,5.4276,827652.55002428,0
+CSQ.US,D,20050804,000000,5.42392,5.43089,5.39591,5.41252,727482.76747303,0
+CSQ.US,D,20050805,000000,5.39591,5.43977,5.37893,5.40006,752645.81209651,0
+CSQ.US,D,20050808,000000,5.38781,5.41647,5.30725,5.31187,659363.15931159,0
+CSQ.US,D,20050809,000000,5.32365,5.35808,5.28064,5.35658,857856.89730153,0
+CSQ.US,D,20050810,000000,5.36214,5.42005,5.3528,5.37091,901592.71582383,0
+CSQ.US,D,20050811,000000,5.33214,5.38781,5.33214,5.36894,839308.50825258,0
+CSQ.US,D,20050812,000000,5.36478,5.38781,5.34054,5.35658,610869.11443599,0
+CSQ.US,D,20050815,000000,5.34366,5.36214,5.33214,5.34054,727207.11264865,0
+CSQ.US,D,20050816,000000,5.34366,5.35658,5.30725,5.32798,827919.72316178,0
+CSQ.US,D,20050817,000000,5.30348,5.32008,5.28064,5.32008,681360.41429805,0
+CSQ.US,D,20050818,000000,5.32365,5.33214,5.28659,5.30348,733837.67138613,0
+CSQ.US,D,20050819,000000,5.32008,5.32008,5.27583,5.2998,692230.75627683,0
+CSQ.US,D,20050822,000000,5.30348,5.37488,5.30348,5.34054,818914.29209107,0
+CSQ.US,D,20050823,000000,5.34054,5.35658,5.29356,5.30725,1051856.401443,0
+CSQ.US,D,20050824,000000,5.31187,5.34366,5.28659,5.29112,1014501.9921054,0
+CSQ.US,D,20050825,000000,5.29112,5.31564,5.27583,5.28659,935246.98924941,0
+CSQ.US,D,20050826,000000,5.29356,5.32008,5.25234,5.28064,869257.34471183,0
+CSQ.US,D,20050829,000000,5.28433,5.36894,5.26452,5.36894,792403.71946066,0
+CSQ.US,D,20050830,000000,5.36214,5.41647,5.3528,5.40006,1206100.1186421,0
+CSQ.US,D,20050831,000000,5.36894,5.43089,5.33214,5.42005,1145667.0392378,0
+CSQ.US,D,20050901,000000,5.41647,5.43297,5.36214,5.36478,794784.95305906,0
+CSQ.US,D,20050902,000000,5.32798,5.35808,5.30348,5.32008,753710.26380301,0
+CSQ.US,D,20050906,000000,5.34054,5.42005,5.32365,5.41252,720587.1560198,0
+CSQ.US,D,20050907,000000,5.41647,5.42005,5.37488,5.41252,782067.72375685,0
+CSQ.US,D,20050908,000000,5.37091,5.43089,5.36894,5.42392,797185.270453,0
+CSQ.US,D,20050909,000000,5.42005,5.45496,5.40431,5.45051,853895.94951719,0
+CSQ.US,D,20050912,000000,5.43977,5.45051,5.40431,5.41647,829238.62547539,0
+CSQ.US,D,20050913,000000,5.34855,5.37893,5.32365,5.3528,918027.04441185,0
+CSQ.US,D,20050914,000000,5.32008,5.34366,5.27583,5.29356,1202124.3279058,0
+CSQ.US,D,20050915,000000,5.29112,5.31187,5.27583,5.29356,929683.00264015,0
+CSQ.US,D,20050916,000000,5.29809,5.31564,5.28659,5.2998,670769.9679871,0
+CSQ.US,D,20050919,000000,5.29112,5.2998,5.25584,5.26037,950616.86613097,0
+CSQ.US,D,20050920,000000,5.27583,5.27583,5.21868,5.22935,1033039.7790457,0
+CSQ.US,D,20050921,000000,5.21868,5.22189,5.16841,5.18858,1337820.7162666,0
+CSQ.US,D,20050922,000000,5.18078,5.19246,5.12022,5.1536,971825.32423528,0
+CSQ.US,D,20050923,000000,5.1536,5.19246,5.11294,5.19246,902921.16003521,0
+CSQ.US,D,20050926,000000,5.19246,5.25234,5.12793,5.14662,1003894.5824206,0
+CSQ.US,D,20050927,000000,5.16841,5.17265,5.04485,5.06833,1710962.9897257,0
+CSQ.US,D,20050928,000000,5.08228,5.21868,5.07483,5.21868,1124462.8219768,0
+CSQ.US,D,20050929,000000,5.22935,5.30725,5.22584,5.28064,963063.7416631,0
+CSQ.US,D,20050930,000000,5.29809,5.30725,5.23612,5.26452,784974.82194331,0
+CSQ.US,D,20051003,000000,5.23963,5.26452,5.21868,5.26452,527652.10358482,0
+CSQ.US,D,20051004,000000,5.25584,5.26811,5.22935,5.24376,571646.61355767,0
+CSQ.US,D,20051005,000000,5.23612,5.23963,5.20011,5.20011,537983.85844518,0
+CSQ.US,D,20051006,000000,5.20831,5.20831,5.11691,5.13661,562630.58037835,0
+CSQ.US,D,20051007,000000,5.12022,5.22584,5.11691,5.21226,518645.61230326,0
+CSQ.US,D,20051010,000000,5.20397,5.21226,5.15671,5.17265,400179.77088847,0
+CSQ.US,D,20051011,000000,5.16841,5.21547,5.16463,5.18434,804592.96375306,0
+CSQ.US,D,20051012,000000,5.16841,5.16841,5.00654,5.03758,814656.48526508,0
+CSQ.US,D,20051013,000000,4.99899,5.04081,4.89809,4.95798,1006017.1245685,0
+CSQ.US,D,20051014,000000,4.95798,5.12793,4.95798,5.12473,604237.49548764,0
+CSQ.US,D,20051017,000000,5.11691,5.14351,5.08228,5.11294,531622.59326691,0
+CSQ.US,D,20051018,000000,5.04485,5.07909,5.00326,5.02201,642941.55325393,0
+CSQ.US,D,20051019,000000,4.99607,5.06465,4.94667,5.05672,801687.98598834,0
+CSQ.US,D,20051020,000000,5.05306,5.05672,4.95798,4.98137,661229.13043057,0
+CSQ.US,D,20051021,000000,4.99899,5.03333,4.93478,4.9692,664403.40175451,0
+CSQ.US,D,20051024,000000,4.98514,5.07909,4.9725,5.06078,820498.24712048,0
+CSQ.US,D,20051025,000000,5.02201,5.06833,5.00326,5.04081,864491.69688247,0
+CSQ.US,D,20051026,000000,5.04081,5.05306,5.01428,5.03333,726678.067428,0
+CSQ.US,D,20051027,000000,5.03333,5.06833,4.98514,5.06465,790019.30522966,0
+CSQ.US,D,20051028,000000,5.05306,5.16104,5.05306,5.1536,754776.83593124,0
+CSQ.US,D,20051031,000000,5.12473,5.17265,5.12473,5.15671,689311.99577088,0
+CSQ.US,D,20051101,000000,5.12793,5.15125,5.09352,5.12473,559712.88008326,0
+CSQ.US,D,20051102,000000,5.11294,5.14351,5.04485,5.07909,769345.19340033,0
+CSQ.US,D,20051103,000000,5.07483,5.11294,5.06078,5.06833,773324.16476933,0
+CSQ.US,D,20051104,000000,5.04081,5.05306,5.00326,5.03758,814139.10236392,0
+CSQ.US,D,20051107,000000,5.02587,5.05672,5.01005,5.02984,759286.97294262,0
+CSQ.US,D,20051108,000000,5.03333,5.04485,5.01005,5.02201,682950.73059262,0
+CSQ.US,D,20051109,000000,5.01844,5.02587,4.9657,4.98137,957241.06360327,0
+CSQ.US,D,20051110,000000,4.9692,4.98911,4.93147,4.95798,1131634.0882544,0
+CSQ.US,D,20051111,000000,4.94308,4.99344,4.93854,4.99344,846732.10471562,0
+CSQ.US,D,20051114,000000,4.94667,4.97722,4.91326,4.93478,947974.82066025,0
+CSQ.US,D,20051115,000000,4.94308,4.94308,4.86328,4.86715,1134803.0585242,0
+CSQ.US,D,20051116,000000,4.88355,4.92063,4.87149,4.90562,1262545.7449906,0
+CSQ.US,D,20051117,000000,4.90562,4.93854,4.86328,4.89478,1620325.5630443,0
+CSQ.US,D,20051118,000000,4.89055,5.00654,4.89055,4.98514,1428977.6462711,0
+CSQ.US,D,20051121,000000,4.95042,4.98137,4.93478,4.9657,1032245.6811094,0
+CSQ.US,D,20051122,000000,4.9657,4.9657,4.90082,4.93478,1217479.3618351,0
+CSQ.US,D,20051123,000000,4.92063,4.96145,4.89809,4.95798,1138242.3825637,0
+CSQ.US,D,20051125,000000,4.95042,4.99607,4.93478,4.99607,467756.55108801,0
+CSQ.US,D,20051128,000000,4.9657,4.99607,4.93147,4.95042,1189662.6094214,0
+CSQ.US,D,20051129,000000,4.9657,4.97722,4.93147,4.95457,1303365.9836395,0
+CSQ.US,D,20051130,000000,4.92798,4.9692,4.92063,4.9657,1647883.6240073,0
+CSQ.US,D,20051201,000000,4.95798,4.98911,4.95042,4.98911,1397966.4785272,0
+CSQ.US,D,20051202,000000,4.95042,4.98514,4.95042,4.98137,826064.35415144,0
+CSQ.US,D,20051205,000000,4.95042,4.97722,4.91326,4.92798,1103542.7412274,0
+CSQ.US,D,20051206,000000,4.91326,4.93478,4.90082,4.91706,1617682.4573625,0
+CSQ.US,D,20051207,000000,4.90884,4.92411,4.89055,4.91706,1348141.8690184,0
+CSQ.US,D,20051208,000000,4.89478,4.91706,4.89055,4.91706,1188878.0533828,0
+CSQ.US,D,20051209,000000,4.90884,4.93147,4.89478,4.93147,1145667.0392378,0
+CSQ.US,D,20051212,000000,4.91326,4.94308,4.87149,4.88704,1537628.0555159,0
+CSQ.US,D,20051213,000000,4.83687,4.88355,4.81112,4.87536,1979162.4113283,0
+CSQ.US,D,20051214,000000,4.85583,4.86715,4.8228,4.8447,2191430.4088507,0
+CSQ.US,D,20051215,000000,4.8447,4.89478,4.8331,4.88355,1740643.5928369,0
+CSQ.US,D,20051216,000000,4.87149,4.91326,4.86007,4.88704,1494173.1928721,0
+CSQ.US,D,20051219,000000,4.90562,4.92063,4.86328,4.87875,1787540.9601525,0
+CSQ.US,D,20051220,000000,4.87875,4.88355,4.81555,4.86007,2001682.3502701,0
+CSQ.US,D,20051221,000000,4.86715,4.92411,4.86328,4.91326,2422802.3459145,0
+CSQ.US,D,20051222,000000,4.92411,5.02587,4.92063,5.01005,2577036.521216,0
+CSQ.US,D,20051223,000000,5.00654,5.05306,4.98911,5.05306,1427651.3224814,0
+CSQ.US,D,20051227,000000,5.06833,5.07135,5.00326,5.04853,1598068.5563963,0
+CSQ.US,D,20051228,000000,5.00654,5.08994,4.9692,5.07135,1599120.2855724,0
+CSQ.US,D,20051229,000000,5.06465,5.08994,5.01005,5.06078,1465547.4995701,0
+CSQ.US,D,20051230,000000,5.02587,5.08228,4.9725,5.08228,1624829.3387903,0
+CSQ.US,D,20060103,000000,5.09747,5.16841,5.06078,5.15671,1172177.6118682,0
+CSQ.US,D,20060104,000000,5.1536,5.21868,5.14351,5.20011,1256983.878803,0
+CSQ.US,D,20060105,000000,5.19709,5.21226,5.1536,5.15671,932594.34167008,0
+CSQ.US,D,20060106,000000,5.13992,5.18858,5.13246,5.17623,985604.88482226,0
+CSQ.US,D,20060109,000000,5.18078,5.28659,5.16463,5.27205,1591703.0503746,0
+CSQ.US,D,20060110,000000,5.25584,5.28433,5.21226,5.28433,987199.44196028,0
+CSQ.US,D,20060111,000000,5.43297,5.43297,5.25234,5.29809,1299649.9445646,0
+CSQ.US,D,20060112,000000,5.28433,5.30725,5.22935,5.25584,1161838.4355317,0
+CSQ.US,D,20060113,000000,5.29112,5.29809,5.26037,5.29112,910606.62858142,0
+CSQ.US,D,20060117,000000,5.28433,5.32365,5.26811,5.28659,1189406.0383927,0
+CSQ.US,D,20060118,000000,5.26037,5.32008,5.24848,5.32008,1264934.400065,0
+CSQ.US,D,20060119,000000,5.30348,5.32008,5.28064,5.28659,1185424.9466019,0
+CSQ.US,D,20060120,000000,5.26037,5.29809,5.20831,5.23612,1263082.2116872,0
+CSQ.US,D,20060123,000000,5.24376,5.26452,5.20397,5.21547,1051320.9949572,0
+CSQ.US,D,20060124,000000,5.20397,5.24848,5.20011,5.22584,988525.76574995,0
+CSQ.US,D,20060125,000000,5.23612,5.26452,5.20831,5.22189,943458.32238369,0
+CSQ.US,D,20060126,000000,5.25584,5.26452,5.21868,5.23265,1148854.0330921,0
+CSQ.US,D,20060127,000000,5.22189,5.26037,5.21868,5.26037,895502.86462649,0
+CSQ.US,D,20060130,000000,5.26037,5.26811,5.23963,5.26811,664925.02549913,0
+CSQ.US,D,20060131,000000,5.26452,5.29356,5.24848,5.28433,1041260.6540778,0
+CSQ.US,D,20060201,000000,5.26811,5.29809,5.25234,5.27205,939494.19396676,0
+CSQ.US,D,20060202,000000,5.26811,5.29112,5.22935,5.25584,829511.09966719,0
+CSQ.US,D,20060203,000000,5.26037,5.26811,5.22189,5.23265,765380.00477253,0
+CSQ.US,D,20060206,000000,5.24376,5.28433,5.23265,5.27205,652737.90162846,0
+CSQ.US,D,20060207,000000,5.28064,5.29809,5.24376,5.26811,843565.25486771,0
+CSQ.US,D,20060208,000000,5.28659,5.28659,5.23265,5.25584,1052128.8756347,0
+CSQ.US,D,20060209,000000,5.23612,5.23963,5.19709,5.23963,819697.78791887,0
+CSQ.US,D,20060210,000000,5.24848,5.24848,5.20397,5.23612,725889.2705459,0
+CSQ.US,D,20060213,000000,5.24376,5.25234,5.20011,5.24848,717666.27509211,0
+CSQ.US,D,20060214,000000,5.25584,5.29356,5.23963,5.26811,1210073.7889567,0
+CSQ.US,D,20060215,000000,5.28659,5.30348,5.27205,5.2998,800885.406365,0
+CSQ.US,D,20060216,000000,5.30348,5.30725,5.26811,5.27583,1009189.2754707,0
+CSQ.US,D,20060217,000000,5.28659,5.32365,5.26811,5.29356,945589.3462184,0
+CSQ.US,D,20060221,000000,5.29356,5.33639,5.28659,5.31187,1152027.2442052,0
+CSQ.US,D,20060222,000000,5.32008,5.3528,5.2998,5.3528,1173242.0635748,0
+CSQ.US,D,20060223,000000,5.3528,5.37091,5.31187,5.36478,1044168.8124752,0
+CSQ.US,D,20060224,000000,5.3528,5.36214,5.2998,5.3528,1017136.6161,0
+CSQ.US,D,20060227,000000,5.36478,5.37488,5.33214,5.34054,871110.59330045,0
+CSQ.US,D,20060228,000000,5.33639,5.37893,5.33639,5.36894,1040723.1271702,0
+CSQ.US,D,20060301,000000,5.36214,5.37893,5.35808,5.37893,942670.58571244,0
+CSQ.US,D,20060302,000000,5.37488,5.38781,5.34366,5.34366,991421.20161693,0
+CSQ.US,D,20060303,000000,5.35658,5.37488,5.32798,5.34855,998592.46789455,0
+CSQ.US,D,20060306,000000,5.36894,5.37091,5.30348,5.30348,962811.41147767,0
+CSQ.US,D,20060307,000000,5.29809,5.31564,5.26811,5.31564,758750.50624593,0
+CSQ.US,D,20060308,000000,5.28659,5.34366,5.25584,5.32365,887007.39498091,0
+CSQ.US,D,20060309,000000,5.26811,5.2998,5.24848,5.29112,882511.04071075,0
+CSQ.US,D,20060310,000000,5.28064,5.29356,5.23612,5.26452,829238.62547539,0
+CSQ.US,D,20060313,000000,5.26037,5.26811,5.19709,5.22935,923049.2632701,0
+CSQ.US,D,20060314,000000,5.21868,5.26811,5.20831,5.24848,956445.90545598,0
+CSQ.US,D,20060315,000000,5.25234,5.29112,5.22189,5.29112,704422.12099099,0
+CSQ.US,D,20060316,000000,5.2998,5.32008,5.27583,5.29112,917759.87127436,0
+CSQ.US,D,20060317,000000,5.27205,5.32008,5.26811,5.32008,891778.34386461,0
+CSQ.US,D,20060320,000000,5.32008,5.34366,5.28433,5.31187,992750.70603917,0
+CSQ.US,D,20060321,000000,5.32008,5.34855,5.30348,5.34366,922531.88036894,0
+CSQ.US,D,20060322,000000,5.34855,5.37893,5.32365,5.37091,926248.97965474,0
+CSQ.US,D,20060323,000000,5.35808,5.38346,5.34366,5.36894,1141961.6022714,0
+CSQ.US,D,20060324,000000,5.36478,5.37488,5.33639,5.35808,1141172.8053893,0
+CSQ.US,D,20060327,000000,5.36894,5.36894,5.29809,5.30725,995142.5417462,0
+CSQ.US,D,20060328,000000,5.29112,5.32798,5.27583,5.28064,1066712.0760559,0
+CSQ.US,D,20060329,000000,5.28659,5.30348,5.25234,5.30348,1066436.4212316,0
+CSQ.US,D,20060330,000000,5.29809,5.29809,5.25584,5.27583,1035162.3211936,0
+CSQ.US,D,20060331,000000,5.25234,5.29809,5.25234,5.28433,834015.93562427,0
+CSQ.US,D,20060403,000000,5.26037,5.30348,5.26037,5.2998,673420.4951447,0
+CSQ.US,D,20060404,000000,5.29112,5.29809,5.26811,5.29809,881984.11591182,0
+CSQ.US,D,20060405,000000,5.2998,5.32365,5.28659,5.32008,703097.91762303,0
+CSQ.US,D,20060406,000000,5.31187,5.31564,5.28659,5.2998,789223.08687153,0
+CSQ.US,D,20060407,000000,5.2998,5.32008,5.28659,5.29809,878791.8210032,0
+CSQ.US,D,20060410,000000,5.29809,5.30725,5.26037,5.29356,820764.36004708,0
+CSQ.US,D,20060411,000000,5.27205,5.27205,5.20831,5.21868,911661.53839015,0
+CSQ.US,D,20060412,000000,5.23963,5.23963,5.17265,5.22935,940552.28440809,0
+CSQ.US,D,20060413,000000,5.21226,5.23265,5.16104,5.23265,883564.89030861,0
+CSQ.US,D,20060417,000000,5.23963,5.25234,5.16463,5.18078,643995.40285179,0
+CSQ.US,D,20060418,000000,5.18858,5.22189,5.17265,5.22189,773854.27020084,0
+CSQ.US,D,20060419,000000,5.18434,5.24376,5.18434,5.23963,842495.50210688,0
+CSQ.US,D,20060420,000000,5.24376,5.29112,5.23612,5.26811,1000441.4756397,0
+CSQ.US,D,20060421,000000,5.2998,5.30348,5.24376,5.26811,935506.74091086,0
+CSQ.US,D,20060424,000000,5.28433,5.30348,5.23612,5.30348,1154418.0197014,0
+CSQ.US,D,20060425,000000,5.29356,5.30348,5.24848,5.28659,965193.70528696,0
+CSQ.US,D,20060426,000000,5.28659,5.28659,5.21868,5.25584,1250887.6663404,0
+CSQ.US,D,20060427,000000,5.23963,5.26811,5.19709,5.23963,872971.26336509,0
+CSQ.US,D,20060428,000000,5.23963,5.25234,5.21226,5.22584,826327.28644547,0
+CSQ.US,D,20060501,000000,5.23265,5.24848,5.21547,5.22584,650612.17884805,0
+CSQ.US,D,20060502,000000,5.22189,5.25584,5.21226,5.23265,888865.94462384,0
+CSQ.US,D,20060503,000000,5.23265,5.24848,5.21226,5.21868,873763.24087979,0
+CSQ.US,D,20060504,000000,5.22935,5.26037,5.21868,5.26037,897883.03801403,0
+CSQ.US,D,20060505,000000,5.26037,5.30348,5.25234,5.29809,733574.73909209,0
+CSQ.US,D,20060508,000000,5.30348,5.30348,5.27583,5.2998,775435.04459764,0
+CSQ.US,D,20060509,000000,5.28659,5.29356,5.25234,5.29112,946644.25602712,0
+CSQ.US,D,20060510,000000,5.27205,5.28433,5.25234,5.26037,946910.36895377,0
+CSQ.US,D,20060511,000000,5.25584,5.26452,5.21547,5.26037,814139.10236392,0
+CSQ.US,D,20060512,000000,5.26037,5.26811,5.22189,5.24376,745755.50169761,0
+CSQ.US,D,20060515,000000,5.24848,5.24848,5.19709,5.20397,749192.70531557,0
+CSQ.US,D,20060516,000000,5.21226,5.22189,5.17623,5.19709,860506.36424828,0
+CSQ.US,D,20060517,000000,5.19246,5.21547,5.17623,5.21226,1285340.278546,0
+CSQ.US,D,20060518,000000,5.21868,5.22189,5.19246,5.22189,805146.39382358,0
+CSQ.US,D,20060519,000000,5.21547,5.21868,5.19246,5.21226,632590.71459802,0
+CSQ.US,D,20060522,000000,5.21547,5.21547,5.14662,5.16841,1020321.4895327,0
+CSQ.US,D,20060523,000000,5.18434,5.19709,5.16463,5.18078,783670.76258178,0
+CSQ.US,D,20060524,000000,5.18434,5.18434,5.08228,5.14351,1027741.9053631,0
+CSQ.US,D,20060525,000000,5.17623,5.20011,5.12022,5.19246,600798.17144793,0
+CSQ.US,D,20060526,000000,5.18434,5.23265,5.18434,5.23265,376593.25981833,0
+CSQ.US,D,20060530,000000,5.22935,5.22935,5.20011,5.22935,661493.12293546,0
+CSQ.US,D,20060531,000000,5.22935,5.28433,5.21547,5.24376,823408.52593951,0
+CSQ.US,D,20060601,000000,5.25584,5.27205,5.23265,5.27205,594962.77085774,0
+CSQ.US,D,20060602,000000,5.28433,5.31564,5.25584,5.29809,743643.5616584,0
+CSQ.US,D,20060605,000000,5.29809,5.29809,5.26037,5.27583,632590.71459802,0
+CSQ.US,D,20060606,000000,5.27205,5.29112,5.23963,5.28064,679775.39905779,0
+CSQ.US,D,20060607,000000,5.29112,5.29809,5.24376,5.29809,844083.69797973,0
+CSQ.US,D,20060608,000000,5.26037,5.26811,5.19709,5.26037,862902.44079876,0
+CSQ.US,D,20060609,000000,5.28659,5.28659,5.22935,5.26037,484447.45070492,0
+CSQ.US,D,20060612,000000,5.23963,5.25234,5.19709,5.21226,658302.94844856,0
+CSQ.US,D,20060613,000000,5.21226,5.21226,5.11691,5.14351,900800.73830912,0
+CSQ.US,D,20060614,000000,5.11691,5.12473,5.08994,5.11691,851498.81275586,0
+CSQ.US,D,20060615,000000,5.09747,5.16841,5.0853,5.16104,834548.16147751,0
+CSQ.US,D,20060616,000000,5.14662,5.20011,5.1085,5.18858,799563.32341879,0
+CSQ.US,D,20060619,000000,5.19246,5.20397,5.16841,5.20397,712895.32620842,0
+CSQ.US,D,20060620,000000,5.18858,5.20011,5.16463,5.19246,822610.18715965,0
+CSQ.US,D,20060621,000000,5.19709,5.22935,5.18078,5.22584,886760.36584982,0
+CSQ.US,D,20060622,000000,5.22935,5.23265,5.19709,5.21226,979780.08634071,0
+CSQ.US,D,20060623,000000,5.20831,5.22935,5.18078,5.21547,833747.70227592,0
+CSQ.US,D,20060626,000000,5.21226,5.24848,5.19709,5.22584,662280.8596067,0
+CSQ.US,D,20060627,000000,5.22584,5.23612,5.19709,5.22935,768550.03525304,0
+CSQ.US,D,20060628,000000,5.21868,5.23612,5.19709,5.22584,549388.54669893,0
+CSQ.US,D,20060629,000000,5.20011,5.24376,5.19246,5.24376,642663.77800781,0
+CSQ.US,D,20060630,000000,5.24848,5.26811,5.21868,5.25584,563947.36227027,0
+CSQ.US,D,20060703,000000,5.25584,5.26037,5.22935,5.24848,221292.51238881,0
+CSQ.US,D,20060705,000000,5.22189,5.23963,5.18858,5.23963,622783.76411488,0
+CSQ.US,D,20060706,000000,5.23963,5.26811,5.23963,5.26811,585943.55704583,0
+CSQ.US,D,20060707,000000,5.26811,5.26811,5.24376,5.26452,664134.1081953,0
+CSQ.US,D,20060710,000000,5.27205,5.27583,5.21868,5.26811,728804.85041927,0
+CSQ.US,D,20060711,000000,5.23963,5.27583,5.22189,5.27583,720587.1560198,0
+CSQ.US,D,20060712,000000,5.28433,5.28433,5.23612,5.25234,700177.03669535,0
+CSQ.US,D,20060713,000000,5.23612,5.23612,5.19246,5.21547,742844.16266768,0
+CSQ.US,D,20060714,000000,5.20831,5.21868,5.11691,5.11691,610603.00150936,0
+CSQ.US,D,20060717,000000,5.12473,5.17265,5.11294,5.15671,738868.37193128,0
+CSQ.US,D,20060718,000000,5.19246,5.22189,5.16841,5.22189,759544.60418235,0
+CSQ.US,D,20060719,000000,5.23963,5.26811,5.22935,5.26811,756899.37807904,0
+CSQ.US,D,20060720,000000,5.27205,5.28433,5.25584,5.28433,794784.95305906,0
+CSQ.US,D,20060721,000000,5.28433,5.29356,5.25584,5.28433,744162.00477043,0
+CSQ.US,D,20060724,000000,5.26037,5.29809,5.24848,5.29809,1064574.6909561,0
+CSQ.US,D,20060725,000000,5.29809,5.2998,5.26811,5.2998,983479.16204186,0
+CSQ.US,D,20060726,000000,5.2998,5.32008,5.28433,5.32008,900273.81351018,0
+CSQ.US,D,20060727,000000,5.32008,5.34366,5.30348,5.33214,797967.70606992,0
+CSQ.US,D,20060728,000000,5.32365,5.33214,5.30348,5.32798,630987.6757731,0
+CSQ.US,D,20060731,000000,5.32008,5.34366,5.30725,5.34366,675803.84916482,0
+CSQ.US,D,20060801,000000,5.32798,5.3528,5.32365,5.3528,854413.33241837,0
+CSQ.US,D,20060802,000000,5.3528,5.35808,5.33214,5.35658,741792.43349154,0
+CSQ.US,D,20060803,000000,5.3528,5.36214,5.2998,5.35808,832431.98059487,0
+CSQ.US,D,20060804,000000,5.36214,5.37488,5.34366,5.36214,761123.25815742,0
+CSQ.US,D,20060807,000000,5.36214,5.36214,5.32365,5.34054,716352.67383282,0
+CSQ.US,D,20060808,000000,5.35658,5.36214,5.30348,5.32365,909815.71127758,0
+CSQ.US,D,20060809,000000,5.26037,5.31564,5.26037,5.31187,752389.24106765,0
+CSQ.US,D,20060810,000000,5.30348,5.34855,5.29356,5.33214,638166.36352678,0
+CSQ.US,D,20060811,000000,5.33214,5.34855,5.29809,5.34366,684538.92646544,0
+CSQ.US,D,20060814,000000,5.36214,5.37893,5.34054,5.35658,831900.81495249,0
+CSQ.US,D,20060815,000000,5.37488,5.40006,5.36214,5.39591,950358.17468037,0
+CSQ.US,D,20060816,000000,5.40006,5.42005,5.37488,5.41647,945845.91724727,0
+CSQ.US,D,20060817,000000,5.38346,5.43297,5.38346,5.43089,1077042.7707055,0
+CSQ.US,D,20060818,000000,5.39196,5.43685,5.39196,5.43685,1111489.0216458,0
+CSQ.US,D,20060821,000000,5.43685,5.43685,5.40798,5.43297,936575.4334608,0
+CSQ.US,D,20060822,000000,5.42392,5.43685,5.41647,5.43685,1045499.3771081,0
+CSQ.US,D,20060823,000000,5.43685,5.43977,5.40006,5.42005,822359.97739597,0
+CSQ.US,D,20060824,000000,5.42005,5.43297,5.39196,5.42005,884106.65805964,0
+CSQ.US,D,20060825,000000,5.43685,5.43685,5.3528,5.39591,967854.83455319,0
+CSQ.US,D,20060828,000000,5.40431,5.44617,5.37893,5.44617,1000441.4756397,0
+CSQ.US,D,20060829,000000,5.45496,5.45985,5.40006,5.42005,984270.07934569,0
+CSQ.US,D,20060830,000000,5.43089,5.44617,5.41647,5.44617,754250.97134317,0
+CSQ.US,D,20060831,000000,5.45496,5.47986,5.43977,5.47986,847268.57141233,0
+CSQ.US,D,20060901,000000,5.47986,5.49163,5.46779,5.49163,711041.01740896,0
+CSQ.US,D,20060905,000000,5.49523,5.49523,5.43089,5.43977,1092669.2186157,0
+CSQ.US,D,20060906,000000,5.43977,5.43977,5.40006,5.41252,784710.82943841,0
+CSQ.US,D,20060907,000000,5.34855,5.38346,5.34366,5.37893,931553.21460257,0
+CSQ.US,D,20060908,000000,5.39196,5.45985,5.37091,5.44617,737275.93521497,0
+CSQ.US,D,20060911,000000,5.44617,5.44617,5.40006,5.44325,869519.216795,0
+CSQ.US,D,20060912,000000,5.44325,5.4843,5.43977,5.47635,994627.27926677,0
+CSQ.US,D,20060913,000000,5.47635,5.49163,5.43089,5.45051,1187537.9468519,0
+CSQ.US,D,20060914,000000,5.4641,5.4641,5.40431,5.43297,827123.50480361,0
+CSQ.US,D,20060915,000000,5.45051,5.45985,5.4276,5.45496,1086564.5244665,0
+CSQ.US,D,20060918,000000,5.45496,5.4843,5.4276,5.4843,1155225.900379,0
+CSQ.US,D,20060919,000000,5.51145,5.52748,5.47635,5.51145,1191799.9945213,0
+CSQ.US,D,20060920,000000,5.53133,5.53133,5.47635,5.53133,904515.71717323,0
+CSQ.US,D,20060921,000000,5.53133,5.53133,5.47635,5.50911,1209799.1943432,0
+CSQ.US,D,20060922,000000,5.51767,5.51767,5.45985,5.49523,962811.41147767,0
+CSQ.US,D,20060925,000000,5.49523,5.55087,5.4874,5.55087,1116783.7146958,0
+CSQ.US,D,20060926,000000,5.56248,5.56542,5.49523,5.51513,1433741.1736788,0
+CSQ.US,D,20060927,000000,5.54004,5.5439,5.5041,5.5439,972608.82006308,0
+CSQ.US,D,20060928,000000,5.55087,5.55948,5.51145,5.5439,949037.15194503,0
+CSQ.US,D,20060929,000000,5.5439,5.58248,5.52748,5.57363,1144875.0617232,0
+CSQ.US,D,20061002,000000,5.57363,5.57757,5.5439,5.56248,638948.7991437,0
+CSQ.US,D,20061003,000000,5.56248,5.56542,5.51145,5.53133,861315.30513678,0
+CSQ.US,D,20061004,000000,5.53133,5.56542,5.51145,5.55087,872437.97730096,0
+CSQ.US,D,20061005,000000,5.56542,5.58248,5.54004,5.58078,891778.34386461,0
+CSQ.US,D,20061006,000000,5.58078,5.58248,5.55587,5.58248,760862.4462851,0
+CSQ.US,D,20061009,000000,5.58248,5.6085,5.55948,5.6085,761667.14633016,0
+CSQ.US,D,20061010,000000,5.59918,5.59918,5.49523,5.52748,1166612.5650481,0
+CSQ.US,D,20061011,000000,5.55087,5.56542,5.53579,5.56542,939229.141251,0
+CSQ.US,D,20061012,000000,5.56542,5.59445,5.56248,5.59445,992499.43606465,0
+CSQ.US,D,20061013,000000,5.59445,5.6085,5.58078,5.6085,964401.72777226,0
+CSQ.US,D,20061016,000000,5.6085,5.61861,5.58689,5.61861,952739.40827876,0
+CSQ.US,D,20061017,000000,5.61861,5.61861,5.57002,5.61861,1000441.4756397,0
+CSQ.US,D,20061018,000000,5.61861,5.62228,5.58689,5.61861,1375175.1256043,0
+CSQ.US,D,20061019,000000,5.6085,5.64557,5.59918,5.64557,1225179.6733334,0
+CSQ.US,D,20061020,000000,5.64557,5.64557,5.61124,5.6269,844880.97654875,0
+CSQ.US,D,20061023,000000,5.6269,5.6418,5.61124,5.6418,776760.30817645,0
+CSQ.US,D,20061024,000000,5.6418,5.64557,5.61861,5.6418,1376241.6977325,0
+CSQ.US,D,20061025,000000,5.64557,5.6502,5.61124,5.61861,1132427.1259801,0
+CSQ.US,D,20061026,000000,5.61861,5.63302,5.59918,5.63302,1325344.1548304,0
+CSQ.US,D,20061027,000000,5.63302,5.63842,5.6085,5.62228,788166.05664108,0
+CSQ.US,D,20061030,000000,5.62228,5.63842,5.61124,5.63029,816788.56931067,0
+CSQ.US,D,20061031,000000,5.63029,5.63029,5.57363,5.61124,1093468.6176067,0
+CSQ.US,D,20061101,000000,5.6269,5.6269,5.55087,5.56542,988246.93029297,0
+CSQ.US,D,20061102,000000,5.56542,5.58248,5.52748,5.57002,835335.89814875,0
+CSQ.US,D,20061103,000000,5.57002,5.6035,5.56248,5.58689,874576.42261173,0
+CSQ.US,D,20061106,000000,5.59445,5.6418,5.59445,5.63302,858654.17587054,0
+CSQ.US,D,20061107,000000,5.63302,5.6418,5.61519,5.63842,926248.97965474,0
+CSQ.US,D,20061108,000000,5.63842,5.63842,5.59445,5.61519,915902.38184232,0
+CSQ.US,D,20061109,000000,5.59445,5.59918,5.55587,5.56542,1146727.2501008,0
+CSQ.US,D,20061110,000000,5.57002,5.58248,5.55948,5.58078,756101.03929918,0
+CSQ.US,D,20061113,000000,5.58078,5.59039,5.55587,5.58689,911929.77173849,0
+CSQ.US,D,20061114,000000,5.58689,5.63302,5.57757,5.63302,1033302.7113397,0
+CSQ.US,D,20061115,000000,5.63302,5.6418,5.61519,5.63029,897883.03801403,0
+CSQ.US,D,20061116,000000,5.6418,5.6418,5.6035,5.62228,876405.28635049,0
+CSQ.US,D,20061117,000000,5.6269,5.63842,5.59445,5.63302,1127655.1168854,0
+CSQ.US,D,20061120,000000,5.6418,5.64557,5.62228,5.64557,1251137.8761041,0
+CSQ.US,D,20061121,000000,5.64557,5.69029,5.62228,5.69029,1376500.389183,0
+CSQ.US,D,20061122,000000,5.69029,5.77724,5.67849,5.74603,1893016.0378625,0
+CSQ.US,D,20061124,000000,5.79178,5.79479,5.73857,5.76263,746029.03610026,0
+CSQ.US,D,20061127,000000,5.76263,5.78924,5.6418,5.73857,2147971.3053638,0
+CSQ.US,D,20061128,000000,5.72737,5.79855,5.7232,5.76932,1421819.1025239,0
+CSQ.US,D,20061129,000000,5.78924,5.79479,5.72737,5.75839,1233393.1268894,0
+CSQ.US,D,20061130,000000,5.75839,5.78621,5.72737,5.76932,1022693.1812333,0
+CSQ.US,D,20061201,000000,5.76932,5.80291,5.75385,5.77724,1084455.7650599,0
+CSQ.US,D,20061204,000000,5.75385,5.79479,5.73857,5.78621,1000699.1068794,0
+CSQ.US,D,20061205,000000,5.77724,5.78924,5.7232,5.73613,1039936.4507098,0
+CSQ.US,D,20061206,000000,5.7514,5.75839,5.71744,5.7514,1073581.1822378,0
+CSQ.US,D,20061207,000000,5.76545,5.76932,5.73103,5.75839,856012.13039983,0
+CSQ.US,D,20061208,000000,5.76932,5.79178,5.75839,5.78621,801157.88055682,0
+CSQ.US,D,20061211,000000,5.78621,5.83356,5.78621,5.83356,776760.30817645,0
+CSQ.US,D,20061212,000000,5.83356,5.85365,5.80611,5.82677,1315283.8139509,0
+CSQ.US,D,20061213,000000,5.83356,5.85958,5.82215,5.85958,836667.52299273,0
+CSQ.US,D,20061214,000000,5.85365,5.86648,5.79855,5.85694,1121562.0850554,0
+CSQ.US,D,20061215,000000,5.86949,5.92874,5.83026,5.91014,1059537.6291458,0
+CSQ.US,D,20061218,000000,5.93183,5.96512,5.85365,5.88194,1088166.5030806,0
+CSQ.US,D,20061219,000000,5.86648,5.89787,5.82215,5.86648,940552.28440809,0
+CSQ.US,D,20061220,000000,5.87468,5.90617,5.85694,5.88987,853625.59574712,0
+CSQ.US,D,20061221,000000,5.91014,5.91297,5.84225,5.84845,781802.67104108,0
+CSQ.US,D,20061222,000000,5.84845,5.85958,5.81799,5.85694,578524.20142626,0
+CSQ.US,D,20061226,000000,5.85694,5.92551,5.84535,5.92551,433035.70553419,0
+CSQ.US,D,20061227,000000,5.90617,5.91014,5.84225,5.86949,555998.96143002,0
+CSQ.US,D,20061228,000000,5.86949,5.88194,5.85365,5.86327,611667.45321586,0
+CSQ.US,D,20061229,000000,5.88194,5.92874,5.87468,5.88514,566615.91301254,0
+CSQ.US,D,20070103,000000,5.84535,5.86648,5.83356,5.85694,1338601.0314617,0
+CSQ.US,D,20070104,000000,5.85694,5.86648,5.83838,5.86648,972091.43716191,0
+CSQ.US,D,20070105,000000,5.86648,5.88194,5.84225,5.87468,1292493.5212388,0
+CSQ.US,D,20070108,000000,5.86648,5.88987,5.84535,5.88194,1123418.5142768,0
+CSQ.US,D,20070109,000000,5.85694,5.88987,5.8097,5.87468,1101420.1990794,0
+CSQ.US,D,20070110,000000,5.86949,5.87468,5.83356,5.85958,1192862.3258061,0
+CSQ.US,D,20070111,000000,5.85958,5.85958,5.82677,5.84845,929959.71767541,0
+CSQ.US,D,20070112,000000,5.85694,5.86648,5.83026,5.84225,798757.56316289,0
+CSQ.US,D,20070116,000000,5.83026,5.86648,5.80611,5.84845,1105128.8166783,0
+CSQ.US,D,20070117,000000,5.84845,5.91014,5.84225,5.90231,1014222.0964376,0
+CSQ.US,D,20070118,000000,5.90231,5.91666,5.85365,5.87902,997799.43016899,0
+CSQ.US,D,20070119,000000,5.88987,5.92004,5.87902,5.91014,834274.62707486,0
+CSQ.US,D,20070122,000000,5.89787,5.92551,5.77724,5.83356,1399562.0958761,0
+CSQ.US,D,20070123,000000,5.85365,5.85365,5.78924,5.81441,1193371.2270203,0
+CSQ.US,D,20070124,000000,5.81441,5.82215,5.78187,5.80611,1321380.0264135,0
+CSQ.US,D,20070125,000000,5.79479,5.80291,5.73103,5.75839,1240823.0846176,0
+CSQ.US,D,20070126,000000,5.75839,5.82215,5.72737,5.82215,912449.27506139,0
+CSQ.US,D,20070129,000000,5.82215,5.83026,5.78924,5.82215,749473.66119429,0
+CSQ.US,D,20070130,000000,5.82215,5.85365,5.80611,5.83026,971286.73711686,0
+CSQ.US,D,20070131,000000,5.81799,5.83356,5.79479,5.83026,783383.44543789,0
+CSQ.US,D,20070201,000000,5.83026,5.84535,5.80291,5.83838,913256.09552815,0
+CSQ.US,D,20070202,000000,5.83838,5.85694,5.81799,5.84535,764580.60578181,0
+CSQ.US,D,20070205,000000,5.83026,5.91297,5.83026,5.91297,749192.70531557,0
+CSQ.US,D,20070206,000000,5.83356,5.91297,5.77366,5.88194,1054781.5232141,0
+CSQ.US,D,20070207,000000,5.88514,5.89411,5.82215,5.84845,1072520.9713746,0
+CSQ.US,D,20070208,000000,5.82215,5.82677,5.77724,5.82677,839583.10286611,0
+CSQ.US,D,20070209,000000,5.81799,5.82215,5.76545,5.78924,709179.28713345,0
+CSQ.US,D,20070212,000000,5.78924,5.78924,5.65501,5.72737,1151432.4659111,0
+CSQ.US,D,20070213,000000,5.72737,5.73857,5.69029,5.72737,1094183.1997283,0
+CSQ.US,D,20070214,000000,5.73857,5.74603,5.70509,5.74224,1111439.1917352,0
+CSQ.US,D,20070215,000000,5.74224,5.77724,5.7232,5.75385,934727.48592653,0
+CSQ.US,D,20070216,000000,5.75385,5.76545,5.70509,5.76545,1234992.9850818,0
+CSQ.US,D,20070220,000000,5.73857,5.77366,5.71999,5.75839,1176422.6961637,0
+CSQ.US,D,20070221,000000,5.73857,5.75839,5.7015,5.73857,1217479.3618351,0
+CSQ.US,D,20070222,000000,5.70509,5.73613,5.66651,5.69387,1274733.929072,0
+CSQ.US,D,20070223,000000,5.69387,5.7514,5.67849,5.73857,977652.24313858,0
+CSQ.US,D,20070226,000000,5.74603,5.77366,5.71999,5.77366,734866.07592327,0
+CSQ.US,D,20070227,000000,5.76545,5.76545,4.51704,5.55948,2379600.8736673,0
+CSQ.US,D,20070228,000000,5.59039,5.64557,5.57002,5.6418,1159723.31486,0
+CSQ.US,D,20070301,000000,5.6269,5.6269,5.50136,5.55948,1209616.8380748,0
+CSQ.US,D,20070302,000000,5.55948,5.58078,5.49843,5.58078,992215.29955334,0
+CSQ.US,D,20070305,000000,5.54776,5.58248,5.49843,5.50911,799819.89444765,0
+CSQ.US,D,20070306,000000,5.52748,5.56248,5.5041,5.56248,914853.83329876,0
+CSQ.US,D,20070307,000000,5.57363,5.59445,5.52748,5.54776,1151234.2064797,0
+CSQ.US,D,20070308,000000,5.53133,5.54004,5.49523,5.52748,808584.65765244,0
+CSQ.US,D,20070309,000000,5.55087,5.56248,5.52278,5.55587,607685.30121426,0
+CSQ.US,D,20070312,000000,5.55948,5.58078,5.5439,5.57757,846997.15743138,0
+CSQ.US,D,20070313,000000,5.56248,5.58248,5.47635,5.50911,1031698.6123039,0
+CSQ.US,D,20070314,000000,5.51145,5.52748,5.43685,5.52748,673420.4951447,0
+CSQ.US,D,20070315,000000,5.5439,5.59445,5.51767,5.58078,751591.96249865,0
+CSQ.US,D,20070316,000000,5.59039,5.61861,5.57757,5.59039,757682.87390684,0
+CSQ.US,D,20070319,000000,5.56542,5.68246,5.56542,5.67122,822097.04510193,0
+CSQ.US,D,20070320,000000,5.67122,5.71744,5.65907,5.71744,855748.13789493,0
+CSQ.US,D,20070321,000000,5.70989,5.74224,5.67122,5.74224,809635.3266177,0
+CSQ.US,D,20070322,000000,5.73613,5.77724,5.7232,5.77366,884106.65805964,0
+CSQ.US,D,20070323,000000,5.77366,5.79479,5.66332,5.71999,1276594.5991367,0
+CSQ.US,D,20070326,000000,5.71744,5.71999,5.66651,5.7015,821296.58590034,0
+CSQ.US,D,20070327,000000,5.7015,5.71744,5.65907,5.67849,1019791.3841011,0
+CSQ.US,D,20070328,000000,5.67849,5.69387,5.65501,5.67849,755573.05428937,0
+CSQ.US,D,20070329,000000,5.7015,5.71744,5.65501,5.67122,557068.71419083,0
+CSQ.US,D,20070330,000000,5.67849,5.69782,5.65907,5.68246,596019.80108819,0
+CSQ.US,D,20070402,000000,5.67849,5.69387,5.66332,5.68246,506453.18737826,0
+CSQ.US,D,20070403,000000,5.69387,5.7232,5.68718,5.7232,765896.32746284,0
+CSQ.US,D,20070404,000000,5.70509,5.74224,5.70509,5.73613,647974.37422079,0
+CSQ.US,D,20070405,000000,5.71999,5.77724,5.70989,5.77366,664669.51468114,0
+CSQ.US,D,20070409,000000,5.76263,5.77724,5.73857,5.76263,590991.22096479,0
+CSQ.US,D,20070410,000000,5.7232,5.7514,5.71433,5.7514,673682.36722788,0
+CSQ.US,D,20070411,000000,5.7514,5.75839,5.67122,5.68718,940015.8177114,0
+CSQ.US,D,20070412,000000,5.68246,5.71999,5.67624,5.71744,918027.04441185,0
+CSQ.US,D,20070413,000000,5.71744,5.75839,5.71744,5.75839,637638.37851698,0
+CSQ.US,D,20070416,000000,5.77724,5.79479,5.75839,5.77366,935786.63657869,0
+CSQ.US,D,20070417,000000,5.78187,5.80291,5.76545,5.79479,922265.76744231,0
+CSQ.US,D,20070418,000000,5.79479,5.92874,5.79479,5.81441,784974.82194331,0
+CSQ.US,D,20070419,000000,5.8097,5.84845,5.78621,5.84535,836405.65090956,0
+CSQ.US,D,20070420,000000,5.85958,5.86949,5.80291,5.85365,1047351.5654858,0
+CSQ.US,D,20070423,000000,5.85365,5.85694,5.79479,5.81799,810959.52998566,0
+CSQ.US,D,20070424,000000,5.83026,5.83356,5.79479,5.83356,822878.42050798,0
+CSQ.US,D,20070425,000000,5.84225,5.84535,5.8097,5.84535,1101946.0636675,0
+CSQ.US,D,20070426,000000,5.83356,5.84845,5.82677,5.84225,756101.03929918,0
+CSQ.US,D,20070427,000000,5.84225,5.85365,5.81441,5.85365,924923.71607595,0
+CSQ.US,D,20070430,000000,5.83356,5.86648,5.78621,5.82215,743643.5616584,0
+CSQ.US,D,20070501,000000,5.81799,5.82215,5.7514,5.79479,969959.35311633,0
+CSQ.US,D,20070502,000000,5.79479,5.81441,5.77366,5.79479,784194.50674812,0
+CSQ.US,D,20070503,000000,5.79479,5.80611,5.78621,5.79855,915902.38184232,0
+CSQ.US,D,20070504,000000,5.79855,5.81799,5.78924,5.80291,1062194.5175686,0
+CSQ.US,D,20070507,000000,5.80291,5.81441,5.78924,5.80611,791077.39567099,0
+CSQ.US,D,20070508,000000,5.81441,5.85958,5.80291,5.85958,906348.82175544,0
+CSQ.US,D,20070509,000000,5.81441,5.83838,5.79479,5.83026,927300.7088309,0
+CSQ.US,D,20070510,000000,5.83026,5.83356,5.75839,5.78187,1025881.2352984,0
+CSQ.US,D,20070511,000000,5.78924,5.79855,5.76263,5.79855,994876.42881959,0
+CSQ.US,D,20070514,000000,5.80611,5.83356,5.78924,5.83356,1048676.8290648,0
+CSQ.US,D,20070515,000000,5.83356,5.85365,5.82677,5.83026,1013695.1716387,0
+CSQ.US,D,20070516,000000,5.84535,5.85694,5.80611,5.85694,947438.35396356,0
+CSQ.US,D,20070517,000000,5.85694,5.88194,5.83838,5.88194,901321.30184288,0
+CSQ.US,D,20070518,000000,5.86648,5.91014,5.86648,5.91014,941345.32213364,0
+CSQ.US,D,20070521,000000,5.92004,5.92874,5.88987,5.90617,958318.23784011,0
+CSQ.US,D,20070522,000000,5.91014,5.92551,5.88987,5.92551,932326.10832174,0
+CSQ.US,D,20070523,000000,5.91014,5.92874,5.86949,5.88987,1159989.4277865,0
+CSQ.US,D,20070524,000000,5.94608,5.94608,5.75385,5.78924,1101146.6646769,0
+CSQ.US,D,20070525,000000,5.78924,5.82215,5.77724,5.82215,716607.12443992,0
+CSQ.US,D,20070529,000000,5.82215,5.87468,5.82215,5.86648,688521.07846704,0
+CSQ.US,D,20070530,000000,5.85365,5.86327,5.82677,5.86327,686413.37927131,0
+CSQ.US,D,20070531,000000,5.86327,5.88987,5.84225,5.85694,803531.69267917,0
+CSQ.US,D,20070601,000000,5.85694,5.87902,5.85365,5.87902,672094.17135503,0
+CSQ.US,D,20070604,000000,5.86949,5.93183,5.85958,5.88194,909815.71127758,0
+CSQ.US,D,20070605,000000,5.88194,5.89787,5.85365,5.88987,927562.58091407,0
+CSQ.US,D,20070606,000000,5.88194,5.88194,5.82677,5.85694,984804.42562067,0
+CSQ.US,D,20070607,000000,5.83356,5.83356,5.56248,5.63842,2019169.4682453,0
+CSQ.US,D,20070608,000000,5.63842,5.71999,5.58689,5.70989,1107168.6623789,0
+CSQ.US,D,20070611,000000,5.69029,5.70509,5.65501,5.69782,940015.8177114,0
+CSQ.US,D,20070612,000000,5.67122,5.69387,5.61124,5.6418,1013422.6974468,0
+CSQ.US,D,20070613,000000,5.67624,5.71999,5.64557,5.69782,1286131.1958499,0
+CSQ.US,D,20070614,000000,5.7232,5.73103,5.68718,5.73103,1300975.2081433,0
+CSQ.US,D,20070615,000000,5.75385,5.77366,5.73857,5.75385,750005.88704754,0
+CSQ.US,D,20070618,000000,5.75839,5.76545,5.7232,5.75385,988246.93029297,0
+CSQ.US,D,20070619,000000,5.75385,5.81441,5.73103,5.81441,1050536.4389186,0
+CSQ.US,D,20070620,000000,5.81441,5.81441,5.70509,5.74224,1140379.7676635,0
+CSQ.US,D,20070621,000000,5.77366,5.77366,5.7232,5.75385,1019791.3841011,0
+CSQ.US,D,20070622,000000,5.75385,5.75385,5.6418,5.67624,739665.65050028,0
+CSQ.US,D,20070625,000000,5.67624,5.67624,5.58689,5.59445,1028795.7549609,0
+CSQ.US,D,20070626,000000,5.59445,5.63842,5.56542,5.6035,1197608.88984,0
+CSQ.US,D,20070627,000000,5.6035,5.69029,5.56248,5.69029,989045.26907284,0
+CSQ.US,D,20070628,000000,5.68718,5.73613,5.66332,5.73613,727482.76747303,0
+CSQ.US,D,20070629,000000,5.75839,5.77366,5.65181,5.69387,675533.49539476,0
+CSQ.US,D,20070702,000000,5.68718,5.74224,5.68718,5.73857,547785.50787402,0
+CSQ.US,D,20070703,000000,5.7514,5.83356,5.73613,5.78187,422454.80112102,0
+CSQ.US,D,20070705,000000,5.78187,5.82677,5.7015,5.82677,676077.38356749,0
+CSQ.US,D,20070706,000000,5.81799,5.83356,5.76263,5.82677,597620.7194914,0
+CSQ.US,D,20070709,000000,5.81799,5.84845,5.8097,5.83838,570582.16185119,0
+CSQ.US,D,20070710,000000,5.77366,5.80291,5.71433,5.73613,760344.00317308,0
+CSQ.US,D,20070711,000000,5.71433,5.74224,5.68246,5.70509,739936.00427034,0
+CSQ.US,D,20070712,000000,5.71999,5.75839,5.71999,5.75385,669436.2227214,0
+CSQ.US,D,20070713,000000,5.74603,5.79855,5.73103,5.77366,681892.6401513,0
+CSQ.US,D,20070716,000000,5.75839,5.76932,5.70989,5.71999,899747.94892211,0
+CSQ.US,D,20070717,000000,5.73103,5.73613,5.68246,5.70509,690112.45497246,0
+CSQ.US,D,20070718,000000,5.68246,5.71744,5.64557,5.71744,1186485.1574649,0
+CSQ.US,D,20070719,000000,5.71433,5.73857,5.68246,5.7232,711308.19054644,0
+CSQ.US,D,20070720,000000,5.70509,5.71433,5.61861,5.6502,803531.69267917,0
+CSQ.US,D,20070723,000000,5.64557,5.67624,5.58078,5.6269,1018207.4290717,0
+CSQ.US,D,20070724,000000,5.6085,5.6085,5.35658,5.42392,1674652.8880881,0
+CSQ.US,D,20070725,000000,5.42005,5.50911,5.37488,5.45985,1265734.8592666,0
+CSQ.US,D,20070726,000000,5.38346,5.43685,5.16841,5.43297,1642852.9234621,0
+CSQ.US,D,20070727,000000,5.45985,5.45985,5.28659,5.2998,1037555.2171115,0
+CSQ.US,D,20070730,000000,5.30348,5.32365,5.13661,5.28064,1455483.9780582,0
+CSQ.US,D,20070731,000000,5.32008,5.39591,5.30725,5.31564,1004944.191175,0
+CSQ.US,D,20070801,000000,5.28064,5.32798,5.19709,5.28064,981629.09408586,0
+CSQ.US,D,20070802,000000,5.32365,5.44617,5.29356,5.36478,733837.67138613,0
+CSQ.US,D,20070803,000000,5.34855,5.41252,5.30348,5.31564,630987.6757731,0
+CSQ.US,D,20070806,000000,5.28659,5.36214,5.21868,5.36214,885426.62058413,0
+CSQ.US,D,20070807,000000,5.31187,5.42005,5.30348,5.42005,770409.64510681,0
+CSQ.US,D,20070808,000000,5.38346,5.49523,5.38346,5.45496,645852.89228383,0
+CSQ.US,D,20070809,000000,5.30348,5.36214,5.28064,5.29112,750795.74414052,0
+CSQ.US,D,20070810,000000,5.25584,5.26452,5.1536,5.19246,947438.35396356,0
+CSQ.US,D,20070813,000000,5.24848,5.32365,5.17623,5.23612,963863.14065382,0
+CSQ.US,D,20070814,000000,5.23612,5.23612,5.10116,5.18078,1154418.0197014,0
+CSQ.US,D,20070815,000000,5.07909,5.11691,4.8265,4.89055,1659279.8305741,0
+CSQ.US,D,20070816,000000,4.88704,4.89055,4.16549,4.89055,3460348.0211282,0
+CSQ.US,D,20070817,000000,5.07909,5.19246,4.99607,5.17265,1343114.3491058,0
+CSQ.US,D,20070820,000000,5.17265,5.34054,5.13246,5.34054,1033837.0576147,0
+CSQ.US,D,20070821,000000,5.33639,5.43089,5.29112,5.34366,1514312.9584266,0
+CSQ.US,D,20070822,000000,5.45051,5.45051,5.34366,5.38346,968647.87227874,0
+CSQ.US,D,20070823,000000,5.44617,5.44617,5.35658,5.38781,939747.58436303,0
+CSQ.US,D,20070824,000000,5.36894,5.42005,5.36894,5.42005,763785.44763452,0
+CSQ.US,D,20070827,000000,5.42005,5.4276,5.33639,5.35658,755033.40696008,0
+CSQ.US,D,20070828,000000,5.36478,5.36478,5.22935,5.29112,881185.77713195,0
+CSQ.US,D,20070829,000000,5.36214,5.39591,5.28659,5.39591,717401.22237635,0
+CSQ.US,D,20070830,000000,5.39591,5.39591,5.31564,5.34366,612453.06946537,0
+CSQ.US,D,20070831,000000,5.42005,5.42005,5.35808,5.40431,592040.82971921,0
+CSQ.US,D,20070904,000000,5.40431,5.4722,5.37893,5.4276,710517.27324261,0
+CSQ.US,D,20070905,000000,5.40006,5.41647,5.2998,5.2998,878791.8210032,0
+CSQ.US,D,20070906,000000,5.33639,5.40006,5.32365,5.39591,665733.96638764,0
+CSQ.US,D,20070907,000000,5.35658,5.35658,5.29112,5.32798,673420.4951447,0
+CSQ.US,D,20070910,000000,5.32365,5.39591,5.28064,5.33214,604776.08260606,0
+CSQ.US,D,20070911,000000,5.29112,5.32798,5.28064,5.31564,732779.5809448,0
+CSQ.US,D,20070912,000000,5.28659,5.33214,5.26452,5.26811,563947.36227027,0
+CSQ.US,D,20070913,000000,5.30348,5.34366,5.27583,5.28433,707865.68587414,0
+CSQ.US,D,20070914,000000,5.27205,5.29112,5.24848,5.28659,521476.37530759,0
+CSQ.US,D,20070917,000000,5.27205,5.29809,5.19709,5.26452,789028.00807273,0
+CSQ.US,D,20070918,000000,5.2998,5.40798,5.20397,5.40431,1147528.7695132,0
+CSQ.US,D,20070919,000000,5.42005,5.50136,5.41252,5.4843,1234724.7517334,0
+CSQ.US,D,20070920,000000,5.4843,5.4874,5.40798,5.4641,968372.21745435,0
+CSQ.US,D,20070921,000000,5.49163,5.51145,5.43685,5.50911,749744.01496437,0
+CSQ.US,D,20070924,000000,5.52748,5.52748,5.49523,5.51767,837019.51299927,0
+CSQ.US,D,20070925,000000,5.51513,5.55948,5.51145,5.54776,935477.0550067,0
+CSQ.US,D,20070926,000000,5.55587,5.57757,5.53133,5.56248,563433.16000167,0
+CSQ.US,D,20070927,000000,5.55948,5.59918,5.53133,5.59918,691700.65084532,0
+CSQ.US,D,20070928,000000,5.56248,5.62228,5.54004,5.59039,778887.09116771,0
+CSQ.US,D,20071001,000000,5.61861,5.61861,5.56248,5.58689,873244.79776774,0
+CSQ.US,D,20071002,000000,5.57757,5.59918,5.53579,5.57002,689049.06347684,0
+CSQ.US,D,20071003,000000,5.57363,5.57363,5.49163,5.5439,562105.77600115,0
+CSQ.US,D,20071004,000000,5.57363,5.57363,5.50136,5.52748,643995.40285179,0
+CSQ.US,D,20071005,000000,5.54004,5.57363,5.53579,5.56248,572704.70399899,0
+CSQ.US,D,20071008,000000,5.54776,5.55948,5.5041,5.52748,569262.19932669,0
+CSQ.US,D,20071009,000000,5.51767,5.54776,5.49523,5.53579,682950.73059262,0
+CSQ.US,D,20071010,000000,5.54776,5.6085,5.52748,5.6085,860259.33511719,0
+CSQ.US,D,20071011,000000,5.4874,5.63842,5.43977,5.58689,797697.35229985,0
+CSQ.US,D,20071012,000000,5.6035,5.6035,5.54776,5.56248,510947.42122669,0
+CSQ.US,D,20071015,000000,5.57002,5.57757,5.53133,5.55948,681892.6401513,0
+CSQ.US,D,20071016,000000,5.55948,5.57002,5.5041,5.56542,867143.28425092,0
+CSQ.US,D,20071017,000000,5.59918,5.6035,5.54004,5.6035,835335.89814875,0
+CSQ.US,D,20071018,000000,5.58248,5.6085,5.56248,5.6035,490300.87487978,0
+CSQ.US,D,20071019,000000,5.57002,5.57363,5.43089,5.52748,989302.90031256,0
+CSQ.US,D,20071022,000000,5.43297,5.5439,5.38781,5.52278,636843.22036971,0
+CSQ.US,D,20071023,000000,5.58248,5.58248,5.51145,5.57002,700449.51088716,0
+CSQ.US,D,20071024,000000,5.55948,5.55948,5.44325,5.55587,621738.3962039,0
+CSQ.US,D,20071025,000000,5.55087,5.55087,5.45496,5.50911,641085.12403274,0
+CSQ.US,D,20071026,000000,5.5041,5.55948,5.50136,5.54776,576418.62265225,0
+CSQ.US,D,20071029,000000,5.53133,5.57002,5.52278,5.5439,640280.42398769,0
+CSQ.US,D,20071030,000000,5.51767,5.54004,5.49523,5.50911,588336.45296371,0
+CSQ.US,D,20071031,000000,5.51513,5.55087,5.5041,5.53133,546206.85389894,0
+CSQ.US,D,20071101,000000,5.51145,5.51513,5.41252,5.42392,735156.57369975,0
+CSQ.US,D,20071102,000000,5.43685,5.44617,5.34366,5.37893,577750.24749622,0
+CSQ.US,D,20071105,000000,5.36478,5.47635,5.32798,5.4722,795473.02990917,0
+CSQ.US,D,20071106,000000,5.44617,5.49523,5.4276,5.4641,611141.58862779,0
+CSQ.US,D,20071107,000000,5.35658,5.39591,5.29356,5.30348,750265.63870897,0
+CSQ.US,D,20071108,000000,5.36214,5.36214,5.21547,5.30725,826064.35415144,0
+CSQ.US,D,20071109,000000,5.20397,5.30348,5.0853,5.23612,794255.90783839,0
+CSQ.US,D,20071112,000000,5.19709,5.23963,5.10116,5.10523,669702.33564801,0
+CSQ.US,D,20071113,000000,5.12022,5.22189,5.12022,5.21226,628339.26903723,0
+CSQ.US,D,20071114,000000,5.24376,5.28433,5.21868,5.23265,915902.38184232,0
+CSQ.US,D,20071115,000000,5.21868,5.21868,5.04853,5.07909,834015.93562427,0
+CSQ.US,D,20071116,000000,5.02201,5.11691,5.02201,5.10523,981095.80802175,0
+CSQ.US,D,20071119,000000,5.11691,5.11691,5.01844,5.03333,1053252.6991496,0
+CSQ.US,D,20071120,000000,4.99899,5.10116,4.86328,4.98137,1018900.8069762,0
+CSQ.US,D,20071121,000000,4.89809,5.00326,4.89809,4.9692,906473.92663726,0
+CSQ.US,D,20071123,000000,4.9657,5.04853,4.9657,5.01844,294703.63296769,0
+CSQ.US,D,20071126,000000,4.98514,5.06078,4.90884,4.92798,940605.29495124,0
+CSQ.US,D,20071127,000000,4.92063,5.01005,4.92063,5.00326,1472724.0669022,0
+CSQ.US,D,20071128,000000,4.99607,5.22189,4.99607,5.16841,1503180.7443647,0
+CSQ.US,D,20071129,000000,5.1085,5.17265,5.1085,5.1536,787152.49505599,0
+CSQ.US,D,20071130,000000,5.17623,5.29356,5.17623,5.27583,920135.80381846,0
+CSQ.US,D,20071203,000000,5.26811,5.27205,5.21868,5.25584,612193.31780393,0
+CSQ.US,D,20071204,000000,5.19709,5.21547,5.1536,5.20011,783126.87440902,0
+CSQ.US,D,20071205,000000,5.21547,5.39196,5.21547,5.2998,1321910.1318449,0
+CSQ.US,D,20071206,000000,5.25584,5.36894,5.25584,5.36894,685598.07711763,0
+CSQ.US,D,20071207,000000,5.39591,5.4276,5.36478,5.4276,771481.51828936,0
+CSQ.US,D,20071210,000000,5.43685,5.4722,5.40798,5.4722,926753.64002556,0
+CSQ.US,D,20071211,000000,5.46779,5.4722,5.30725,5.33214,952739.40827876,0
+CSQ.US,D,20071212,000000,5.39591,5.4641,5.32008,5.3528,1255384.0206106,0
+CSQ.US,D,20071213,000000,5.32365,5.32365,5.21547,5.31187,905833.559276,0
+CSQ.US,D,20071214,000000,5.28433,5.31187,5.23265,5.26811,711180.96524287,0
+CSQ.US,D,20071217,000000,5.21868,5.27205,5.18434,5.19709,1035996.7071427,0
+CSQ.US,D,20071218,000000,5.20011,5.24376,5.1085,5.17265,1192573.9484513,0
+CSQ.US,D,20071219,000000,5.18434,5.20011,5.12793,5.16104,741255.96679483,0
+CSQ.US,D,20071220,000000,5.16841,5.18434,5.08228,5.14351,1224312.4208474,0
+CSQ.US,D,20071221,000000,5.15125,5.26452,5.14662,5.24848,1042956.9914585,0
+CSQ.US,D,20071224,000000,5.32798,5.39196,5.31187,5.38346,1039882.3799558,0
+CSQ.US,D,20071226,000000,5.39591,5.41647,5.34366,5.41252,1112376.4181382,0
+CSQ.US,D,20071227,000000,5.33214,5.36214,5.26037,5.28433,1086835.9384473,0
+CSQ.US,D,20071228,000000,5.29809,5.32008,5.23612,5.26811,834378.52773943,0
+CSQ.US,D,20071231,000000,5.29112,5.29356,5.20831,5.28433,1134606.9195145,0
+CSQ.US,D,20080102,000000,5.28433,5.34054,5.16841,5.21868,873516.21174869,0
+CSQ.US,D,20080103,000000,5.20011,5.36214,5.20011,5.32365,642995.62400796,0
+CSQ.US,D,20080104,000000,5.31564,5.31564,5.15671,5.18078,618528.07771063,0
+CSQ.US,D,20080107,000000,5.18078,5.23265,5.14351,5.22935,668477.79210118,0
+CSQ.US,D,20080108,000000,5.28064,5.33214,5.20831,5.23265,824651.093071,0
+CSQ.US,D,20080109,000000,5.19709,5.26452,5.15671,5.24376,920880.07184431,0
+CSQ.US,D,20080110,000000,5.22584,5.31564,5.16104,5.31564,720065.53227519,0
+CSQ.US,D,20080111,000000,5.31187,5.39196,5.29809,5.36214,825000.96265581,0
+CSQ.US,D,20080114,000000,5.3528,5.36478,5.26452,5.34855,771021.3867748,0
+CSQ.US,D,20080115,000000,5.30725,5.31187,5.22584,5.26037,756362.91138235,0
+CSQ.US,D,20080116,000000,5.21226,5.26037,5.17623,5.22584,912891.38299127,0
+CSQ.US,D,20080117,000000,5.18858,5.23265,5.10116,5.16463,849420.7994643,0
+CSQ.US,D,20080118,000000,5.11294,5.15125,4.98137,5.02201,856790.32517331,0
+CSQ.US,D,20080122,000000,4.68285,4.93854,4.62258,4.93854,1227237.5426186,0
+CSQ.US,D,20080123,000000,4.93854,5.02587,4.81112,4.9725,988727.20581394,0
+CSQ.US,D,20080124,000000,4.98514,5.12022,4.95798,5.05306,809896.13849002,0
+CSQ.US,D,20080125,000000,5.06465,5.09352,5.02201,5.0853,581796.01214961,0
+CSQ.US,D,20080128,000000,5.07483,5.12473,5.03333,5.07135,666345.70805562,0
+CSQ.US,D,20080129,000000,5.07483,5.13661,5.05672,5.12473,694460.37972181,0
+CSQ.US,D,20080130,000000,5.10523,5.18858,5.03758,5.13661,815308.51494585,0
+CSQ.US,D,20080131,000000,5.08994,5.23612,5.06465,5.20011,739665.65050028,0
+CSQ.US,D,20080201,000000,5.18078,5.2998,5.18078,5.26811,632739.14411885,0
+CSQ.US,D,20080204,000000,5.23265,5.26811,5.19709,5.20831,446645.63238307,0
+CSQ.US,D,20080205,000000,5.18858,5.20397,5.09352,5.12022,631601.53786281,0
+CSQ.US,D,20080206,000000,5.13246,5.14662,5.07483,5.12793,617687.33049622,0
+CSQ.US,D,20080207,000000,5.06465,5.10116,5.00326,5.06833,725498.05273741,0
+CSQ.US,D,20080208,000000,5.04485,5.06833,4.93854,5.00654,755326.02515829,0
+CSQ.US,D,20080211,000000,4.9692,4.99899,4.93147,4.98137,634793.83277144,0
+CSQ.US,D,20080212,000000,4.99899,5.07135,4.98514,5.01844,619127.09684823,0
+CSQ.US,D,20080213,000000,5.03333,5.06465,4.86328,4.91326,1293765.7742745,0
+CSQ.US,D,20080214,000000,4.93147,4.93147,4.6754,4.6754,2322042.0259127,0
+CSQ.US,D,20080215,000000,4.58832,4.80356,4.55449,4.80356,1877704.4725783,0
+CSQ.US,D,20080219,000000,4.79205,4.91706,4.78828,4.86007,1225174.3722791,0
+CSQ.US,D,20080220,000000,4.74725,4.9725,4.74725,4.93147,1151127.1251823,0
+CSQ.US,D,20080221,000000,4.87875,4.89809,4.83027,4.85583,773174.67503763,0
+CSQ.US,D,20080222,000000,4.81886,4.89809,4.81886,4.88355,651972.42938534,0
+CSQ.US,D,20080225,000000,4.86328,4.93478,4.83687,4.92798,621412.91146896,0
+CSQ.US,D,20080226,000000,4.87149,4.99899,4.85583,4.90884,831629.40097156,0
+CSQ.US,D,20080227,000000,4.87149,4.92798,4.86328,4.88704,786869.41875557,0
+CSQ.US,D,20080228,000000,4.81555,4.88704,4.75444,4.78008,970216.98435606,0
+CSQ.US,D,20080229,000000,4.7168,4.77263,4.63776,4.66389,1423436.9843008,0
+CSQ.US,D,20080303,000000,4.64492,4.64492,4.592,4.62615,814596.0532459,0
+CSQ.US,D,20080304,000000,4.56994,4.60747,4.49799,4.59956,1036324.3122995,0
+CSQ.US,D,20080305,000000,4.59956,4.64105,4.55825,4.58832,831003.87656236,0
+CSQ.US,D,20080306,000000,4.53192,4.57314,4.48278,4.4942,817301.71136839,0
+CSQ.US,D,20080307,000000,4.3165,4.51704,4.31283,4.44487,1332653.2485201,0
+CSQ.US,D,20080310,000000,4.40364,4.43384,4.30951,4.36206,1009127.7832406,0
+CSQ.US,D,20080311,000000,4.41855,4.48628,4.35054,4.45657,1306564.6398131,0
+CSQ.US,D,20080312,000000,4.40724,4.47533,4.35054,4.38113,704830.30217324,0
+CSQ.US,D,20080313,000000,4.29782,4.39949,4.29037,4.3546,1122155.8031387,0
+CSQ.US,D,20080314,000000,4.38469,4.41458,4.22228,4.32763,1147440.7720117,0
+CSQ.US,D,20080317,000000,4.20755,4.28254,4.17341,4.23755,1381856.5744631,0
+CSQ.US,D,20080318,000000,4.33574,4.39224,4.29433,4.36545,1086144.6809648,0
+CSQ.US,D,20080319,000000,4.38829,4.47533,4.3546,4.35811,1151490.7775084,0
+CSQ.US,D,20080320,000000,4.32444,4.49799,4.32444,4.48628,1119845.6036684,0
+CSQ.US,D,20080324,000000,4.49014,4.64105,4.49014,4.5956,1201321.7482822,0
+CSQ.US,D,20080325,000000,4.56994,4.62615,4.56994,4.61485,848855.70707429,0
+CSQ.US,D,20080326,000000,4.57701,4.5956,4.5391,4.57701,749473.66119429,0
+CSQ.US,D,20080327,000000,4.58832,4.62615,4.55052,4.5956,1062734.1648978,0
+CSQ.US,D,20080328,000000,4.58493,4.6107,4.53192,4.5391,664925.02549913,0
+CSQ.US,D,20080331,000000,4.52042,4.592,4.52042,4.56994,654338.82003165,0
+CSQ.US,D,20080401,000000,4.58832,4.7017,4.58832,4.7017,788295.40236636,0
+CSQ.US,D,20080402,000000,4.67897,4.74368,4.66389,4.7168,731717.24966004,0
+CSQ.US,D,20080403,000000,4.67897,4.75444,4.65982,4.7201,574296.08050444,0
+CSQ.US,D,20080404,000000,4.69888,4.75444,4.69888,4.7017,513908.59016718,0
+CSQ.US,D,20080407,000000,4.7168,4.77642,4.7168,4.73547,461657.15799293,0
+CSQ.US,D,20080408,000000,4.7017,4.7017,4.66746,4.68285,462716.3086451,0
+CSQ.US,D,20080409,000000,4.62983,4.63776,4.54692,4.56531,801417.63221826,0
+CSQ.US,D,20080410,000000,4.5391,4.6107,4.5357,4.55825,756362.91138235,0
+CSQ.US,D,20080411,000000,4.52805,4.5357,4.47874,4.49799,759552.02565837,0
+CSQ.US,D,20080414,000000,4.48278,4.50551,4.46033,4.46789,644803.28352942,0
+CSQ.US,D,20080415,000000,4.48278,4.49014,4.42969,4.44902,798299.55207006,0
+CSQ.US,D,20080416,000000,4.52381,4.5391,4.4942,4.52805,1221446.6708845,0
+CSQ.US,D,20080417,000000,4.50902,4.64105,4.50551,4.56994,1058279.1588513,0
+CSQ.US,D,20080418,000000,4.6188,4.70868,4.6188,4.67897,1016187.7273777,0
+CSQ.US,D,20080421,000000,4.65577,4.7201,4.65577,4.7017,770478.5588129,0
+CSQ.US,D,20080422,000000,4.69435,4.73142,4.64492,4.69096,790745.54967085,0
+CSQ.US,D,20080423,000000,4.6754,4.73142,4.66746,4.7168,618712.55440078,0
+CSQ.US,D,20080424,000000,4.69888,4.74725,4.67897,4.72435,774476.61397746,0
+CSQ.US,D,20080425,000000,4.72746,4.77642,4.70482,4.75444,667571.31181329,0
+CSQ.US,D,20080428,000000,4.73547,4.81112,4.73547,4.79922,653687.85056174,0
+CSQ.US,D,20080429,000000,4.79205,4.80752,4.74725,4.78008,682351.71145498,0
+CSQ.US,D,20080430,000000,4.76518,4.81886,4.75444,4.80356,857368.14009367,0
+CSQ.US,D,20080501,000000,4.78008,4.89055,4.78008,4.85583,669684.31206334,0
+CSQ.US,D,20080502,000000,4.88355,4.90082,4.83027,4.85583,528639.15989831,0
+CSQ.US,D,20080505,000000,4.84073,4.86715,4.81886,4.8447,423922.13295548,0
+CSQ.US,D,20080506,000000,4.85583,4.89478,4.83027,4.88355,779044.00237545,0
+CSQ.US,D,20080507,000000,4.87875,4.90562,4.8331,4.83687,656944.81833302,0
+CSQ.US,D,20080508,000000,4.81112,4.8265,4.77263,4.79922,660413.8282769,0
+CSQ.US,D,20080509,000000,4.77642,4.83027,4.77263,4.77263,637483.58773096,0
+CSQ.US,D,20080512,000000,4.78828,4.86328,4.78423,4.85215,645244.33124845,0
+CSQ.US,D,20080513,000000,4.8447,4.89478,4.8265,4.87536,663490.56020144,0
+CSQ.US,D,20080514,000000,4.86007,4.90082,4.86007,4.87875,886821.85807989,0
+CSQ.US,D,20080515,000000,4.86328,4.94308,4.86007,4.91326,896810.10462063,0
+CSQ.US,D,20080516,000000,4.88704,4.95042,4.88704,4.92798,752277.91892704,0
+CSQ.US,D,20080519,000000,4.90884,4.95798,4.90884,4.94667,802390.90579052,0
+CSQ.US,D,20080520,000000,4.91706,4.93854,4.89809,4.92798,765712.91098354,0
+CSQ.US,D,20080521,000000,4.91706,4.9725,4.86715,4.88704,1002874.6595704,0
+CSQ.US,D,20080522,000000,4.86328,4.9657,4.86007,4.95798,691350.7812605,0
+CSQ.US,D,20080523,000000,4.92063,4.94308,4.88704,4.89809,687819.2188757,0
+CSQ.US,D,20080527,000000,4.89055,4.92798,4.88355,4.90884,748310.60987752,0
+CSQ.US,D,20080528,000000,4.91326,4.91706,4.8331,4.91326,726110.85461624,0
+CSQ.US,D,20080529,000000,4.88704,4.96145,4.87536,4.94308,695222.67133235,0
+CSQ.US,D,20080530,000000,4.93147,4.95798,4.92063,4.93478,740024.00177197,0
+CSQ.US,D,20080602,000000,4.93854,4.95457,4.89809,4.94667,547562.86359278,0
+CSQ.US,D,20080603,000000,4.93854,4.95042,4.90562,4.91326,551384.92375405,0
+CSQ.US,D,20080604,000000,4.91706,4.95457,4.90562,4.95042,417365.78897842,0
+CSQ.US,D,20080605,000000,4.93854,4.98137,4.92411,4.96145,622581.26384001,0
+CSQ.US,D,20080606,000000,4.91326,4.93147,4.87875,4.89478,567889.22625904,0
+CSQ.US,D,20080609,000000,4.89809,4.89809,4.83027,4.89055,634704.77505894,0
+CSQ.US,D,20080610,000000,4.81112,4.8228,4.75444,4.75877,798517.95550782,0
+CSQ.US,D,20080611,000000,4.72435,4.74368,4.66746,4.67181,621076.82462536,0
+CSQ.US,D,20080612,000000,4.67897,4.72746,4.62258,4.62258,636055.48369844,0
+CSQ.US,D,20080613,000000,4.62258,4.66746,4.6188,4.6336,570471.89992143,0
+CSQ.US,D,20080616,000000,4.64105,4.69888,4.60747,4.69096,636722.35633132,0
+CSQ.US,D,20080617,000000,4.7168,4.72435,4.62258,4.64105,1236551.4950504,0
+CSQ.US,D,20080618,000000,4.60747,4.65577,4.60747,4.64822,1186529.6863212,0
+CSQ.US,D,20080619,000000,4.6188,4.65982,4.58493,4.65256,882161.17112596,0
+CSQ.US,D,20080620,000000,4.60315,4.60315,4.55052,4.592,825865.03450918,0
+CSQ.US,D,20080623,000000,4.57314,4.58493,4.5391,4.54333,582619.79599019,0
+CSQ.US,D,20080624,000000,4.52381,4.60315,4.37329,4.58098,921865.00773608,0
+CSQ.US,D,20080625,000000,4.56202,4.6188,4.56202,4.57314,707336.64065347,0
+CSQ.US,D,20080626,000000,4.46364,4.50136,4.41458,4.46364,779570.92717438,0
+CSQ.US,D,20080627,000000,4.45657,4.47533,4.36206,4.37706,538502.3015572,0
+CSQ.US,D,20080630,000000,4.35811,4.36206,4.26726,4.27123,773886.07652673,0
+CSQ.US,D,20080701,000000,4.17699,4.2602,4.17341,4.21453,817798.95026314,0
+CSQ.US,D,20080702,000000,4.22604,4.27123,4.12051,4.12418,626594.16195665,0
+CSQ.US,D,20080703,000000,4.12823,4.16246,4.06797,4.147,550708.50922344,0
+CSQ.US,D,20080707,000000,4.13154,4.17699,4.04155,4.12823,916304.20175941,0
+CSQ.US,D,20080708,000000,4.07475,4.19964,4.07475,4.19964,894091.72396779,0
+CSQ.US,D,20080709,000000,4.16953,4.18795,4.10183,4.12418,680491.04139034,0
+CSQ.US,D,20080710,000000,4.09768,4.14304,4.05646,4.09041,815776.06793645,0
+CSQ.US,D,20080711,000000,4.02646,4.06797,3.96205,3.99959,939052.08603689,0
+CSQ.US,D,20080714,000000,4.00732,4.06024,3.8563,3.87131,1308132.6916797,0
+CSQ.US,D,20080715,000000,3.82246,3.86387,3.65568,3.79235,1529382.795634,0
+CSQ.US,D,20080716,000000,3.81452,3.93186,3.73558,3.90554,933825.24648209,0
+CSQ.US,D,20080717,000000,3.95044,4.04155,3.91318,4.0375,1236458.1964944,0
+CSQ.US,D,20080718,000000,4.0375,4.08258,4.01863,4.05646,843617.20519999,0
+CSQ.US,D,20080721,000000,4.04477,4.10872,4.04477,4.09408,757565.19050104,0
+CSQ.US,D,20080722,000000,4.01487,4.16953,4.01487,4.16953,1082019.4004965,0
+CSQ.US,D,20080723,000000,4.19577,4.23387,4.15096,4.21453,1321402.2908415,0
+CSQ.US,D,20080724,000000,4.19266,4.21115,4.13531,4.17341,856838.03466213,0
+CSQ.US,D,20080725,000000,4.13531,4.16953,4.12823,4.15096,618809.03358932,0
+CSQ.US,D,20080728,000000,4.14304,4.16246,4.05646,4.07475,738645.72765001,0
+CSQ.US,D,20080729,000000,4.09041,4.13946,4.01487,4.13946,754130.10730478,0
+CSQ.US,D,20080730,000000,4.13154,4.20342,4.13154,4.18464,759026.16107032,0
+CSQ.US,D,20080731,000000,4.16549,4.21453,4.12823,4.13531,723318.25920302,0
+CSQ.US,D,20080801,000000,4.12418,4.19266,4.11692,4.17341,513541.75720856,0
+CSQ.US,D,20080804,000000,4.17341,4.17341,4.10872,4.11297,417421.98015416,0
+CSQ.US,D,20080805,000000,4.10872,4.22228,4.10872,4.22228,713709.56815123,0
+CSQ.US,D,20080806,000000,4.17699,4.2602,4.16549,4.25253,534052.59656502,0
+CSQ.US,D,20080807,000000,4.16953,4.18464,4.08655,4.09041,708614.19474344,0
+CSQ.US,D,20080808,000000,4.07949,4.21453,4.07165,4.20755,421125.29669877,0
+CSQ.US,D,20080811,000000,4.17699,4.27123,4.17699,4.21115,653597.73263838,0
+CSQ.US,D,20080812,000000,4.21453,4.22604,4.12823,4.14304,659098.10659585,0
+CSQ.US,D,20080813,000000,4.08258,4.15813,4.08258,4.15096,652310.63665065,0
+CSQ.US,D,20080814,000000,4.15813,4.19964,4.12823,4.16549,452651.72692224,0
+CSQ.US,D,20080815,000000,4.18087,4.21115,4.14304,4.20755,471750.36540911,0
+CSQ.US,D,20080818,000000,4.16953,4.18795,4.12051,4.15096,775497.59703856,0
+CSQ.US,D,20080819,000000,4.13531,4.15813,4.08258,4.12823,1017168.422426,0
+CSQ.US,D,20080820,000000,4.12051,4.15096,4.10872,4.13531,886668.12750474,0
+CSQ.US,D,20080821,000000,4.11692,4.12823,4.08258,4.1056,1735105.0512881,0
+CSQ.US,D,20080822,000000,4.13946,4.17699,4.09768,4.13531,859951.8739669,0
+CSQ.US,D,20080825,000000,4.09408,4.10872,4.01863,4.05277,853848.24002837,0
+CSQ.US,D,20080826,000000,4.04155,4.09041,3.94289,4.08258,1037967.6391372,0
+CSQ.US,D,20080827,000000,4.06024,4.09768,4.04477,4.07165,697856.23511613,0
+CSQ.US,D,20080828,000000,4.09768,4.147,4.05277,4.12418,994817.05701126,0
+CSQ.US,D,20080829,000000,4.09408,4.12418,4.08258,4.09408,599954.24360095,0
+CSQ.US,D,20080902,000000,4.15096,4.15427,4.06024,4.09041,660210.26779117,0
+CSQ.US,D,20080903,000000,4.06797,4.10872,4.06797,4.10872,701188.47785868,0
+CSQ.US,D,20080904,000000,4.04155,4.06024,3.99232,4.01118,815087.99108635,0
+CSQ.US,D,20080905,000000,3.98119,3.99619,3.93582,3.99619,777090.03375486,0
+CSQ.US,D,20080908,000000,4.07475,4.08655,3.97335,4.01863,641247.33629477,0
+CSQ.US,D,20080909,000000,4.06797,4.06797,3.85245,3.86387,837435.11565758,0
+CSQ.US,D,20080910,000000,3.87131,3.90959,3.8563,3.86387,816248.92198137,0
+CSQ.US,D,20080911,000000,3.83773,3.84893,3.79235,3.80348,871729.75644447,0
+CSQ.US,D,20080912,000000,3.73558,3.84111,3.73558,3.81113,971016.38334678,0
+CSQ.US,D,20080915,000000,3.69803,3.80348,3.64106,3.65568,1643482.6887147,0
+CSQ.US,D,20080916,000000,3.31718,3.5692,3.16957,3.47139,2643350.5902776,0
+CSQ.US,D,20080917,000000,3.38819,3.43009,3.06382,3.12089,2573779.5534445,0
+CSQ.US,D,20080918,000000,3.07533,3.42214,2.96941,3.38819,2590123.7641093,0
+CSQ.US,D,20080919,000000,3.49035,3.73558,3.49035,3.72001,1630818.4699557,0
+CSQ.US,D,20080922,000000,3.71671,3.72407,3.39611,3.45611,1168764.7930999,0
+CSQ.US,D,20080923,000000,3.31718,3.44864,3.25302,3.30925,1393611.1323017,0
+CSQ.US,D,20080924,000000,3.27172,3.39225,3.27172,3.35443,1279187.8749078,0
+CSQ.US,D,20080925,000000,3.36595,3.54665,3.35112,3.52024,1677351.1247347,0
+CSQ.US,D,20080926,000000,3.34669,3.51722,3.2901,3.47139,1491332.8879702,0
+CSQ.US,D,20080929,000000,3.35801,3.36963,2.90933,3.12768,1872430.9837456,0
+CSQ.US,D,20080930,000000,3.05986,3.2981,3.05986,3.26029,1160266.1428218,0
+CSQ.US,D,20081001,000000,3.24144,3.38452,3.21059,3.38452,670266.36782715,0
+CSQ.US,D,20081002,000000,3.32405,3.3731,3.13928,3.16191,1121739.1402698,0
+CSQ.US,D,20081003,000000,3.19954,3.35801,3.0677,3.09457,1714963.165312,0
+CSQ.US,D,20081006,000000,3.01874,3.01874,2.47169,2.76586,3073864.0541686,0
+CSQ.US,D,20081007,000000,2.77699,2.77699,2.40347,2.42263,2254690.010416,0
+CSQ.US,D,20081008,000000,2.26352,2.41517,1.72421,2.26352,4166220.5105799,0
+CSQ.US,D,20081009,000000,2.15109,2.2605,1.69806,1.92453,3371683.6468628,0
+CSQ.US,D,20081010,000000,1.66071,1.92453,1.54669,1.89009,5184312.3766675,0
+CSQ.US,D,20081013,000000,2.07536,2.45253,2.07536,2.40698,2529580.4227752,0
+CSQ.US,D,20081014,000000,2.60362,2.75097,2.44536,2.51318,3160339.0930019,0
+CSQ.US,D,20081015,000000,2.48629,2.51318,2.30547,2.33558,1719641.8758507,0
+CSQ.US,D,20081016,000000,2.33925,2.43754,2.16948,2.42642,1295159.9515594,0
+CSQ.US,D,20081017,000000,2.41132,2.6489,2.34736,2.50166,1593655.9587844,0
+CSQ.US,D,20081020,000000,2.52865,2.69861,2.49413,2.66759,1633160.4757521,0
+CSQ.US,D,20081021,000000,2.55082,2.65645,2.55082,2.57704,1340129.8555262,0
+CSQ.US,D,20081022,000000,2.64174,2.64174,2.41839,2.49761,1370595.014676,0
+CSQ.US,D,20081023,000000,2.45253,2.54685,2.3733,2.54685,1520400.6892024,0
+CSQ.US,D,20081024,000000,2.31671,2.50602,2.16948,2.50602,1273428.8094996,0
+CSQ.US,D,20081027,000000,2.33925,2.48291,2.31671,2.47169,2086954.0497739,0
+CSQ.US,D,20081028,000000,2.48291,2.49045,2.15834,2.42642,1858809.3945772,0
+CSQ.US,D,20081029,000000,2.36557,2.49045,2.34736,2.43377,1134614.3409904,0
+CSQ.US,D,20081030,000000,2.43754,2.54298,2.43377,2.54298,981276.04386846,0
+CSQ.US,D,20081031,000000,2.53998,2.64174,2.53167,2.61864,807499.00172868,0
+CSQ.US,D,20081103,000000,2.65645,2.68665,2.60014,2.60362,887079.48931963,0
+CSQ.US,D,20081104,000000,2.75426,2.75426,2.56571,2.62221,1599986.4778475,0
+CSQ.US,D,20081105,000000,2.60362,2.62646,2.51703,2.51703,960059.10407722,0
+CSQ.US,D,20081106,000000,2.49045,2.50884,2.41517,2.46027,689515.55625656,0
+CSQ.US,D,20081107,000000,2.45621,2.52865,2.42642,2.50884,859017.82819656,0
+CSQ.US,D,20081110,000000,2.48629,2.49045,2.31671,2.36557,879609.2435786,0
+CSQ.US,D,20081111,000000,2.26352,2.31671,2.22956,2.28303,1133910.3609774,0
+CSQ.US,D,20081112,000000,2.18852,2.23363,2.09816,2.12826,1321698.0896726,0
+CSQ.US,D,20081113,000000,2.09043,2.19258,1.92038,2.17371,1974948.0731476,0
+CSQ.US,D,20081114,000000,2.11298,2.24125,2.07931,2.22655,1249336.5778478,0
+CSQ.US,D,20081117,000000,2.15109,2.15109,1.99272,2.06808,1368382.3546049,0
+CSQ.US,D,20081118,000000,2.02639,2.0943,1.94697,2.05638,1294473.995131,0
+CSQ.US,D,20081119,000000,1.96215,1.99971,1.83398,1.84115,1950731.7968249,0
+CSQ.US,D,20081120,000000,1.75494,1.82955,1.64147,1.67175,3106071.139766,0
+CSQ.US,D,20081121,000000,1.67175,1.73984,1.56969,1.67175,3341730.56956,0
+CSQ.US,D,20081124,000000,1.69806,1.88661,1.68685,1.82237,2563695.8879261,0
+CSQ.US,D,20081125,000000,2.00733,2.00733,1.80398,1.84917,1767118.1182978,0
+CSQ.US,D,20081126,000000,1.76974,1.97716,1.75068,1.92453,1520726.1739373,0
+CSQ.US,D,20081128,000000,1.86047,2.04903,1.85615,2.03761,827976.97454837,0
+CSQ.US,D,20081201,000000,1.9016,1.92453,1.82955,1.83784,1825582.3861294,0
+CSQ.US,D,20081202,000000,1.79219,1.87529,1.75068,1.87142,2157158.0324921,0
+CSQ.US,D,20081203,000000,1.76191,1.99971,1.74315,1.94348,1971416.5107627,0
+CSQ.US,D,20081204,000000,1.84115,1.92453,1.8185,1.84115,1440148.0279242,0
+CSQ.US,D,20081205,000000,1.7471,1.91706,1.74315,1.91706,1553491.9906596,0
+CSQ.US,D,20081208,000000,1.93575,2.04507,1.93575,1.99971,2095720.9334004,0
+CSQ.US,D,20081209,000000,1.92453,2.03016,1.92453,1.9697,1495821.8207644,0
+CSQ.US,D,20081210,000000,1.9697,2.0527,1.96215,2.00356,1544435.6694673,0
+CSQ.US,D,20081211,000000,2.00356,2.03327,1.92453,1.93178,1265288.5104932,0
+CSQ.US,D,20081212,000000,1.84115,1.97716,1.81114,1.97716,1281929.5801996,0
+CSQ.US,D,20081215,000000,1.93178,1.95866,1.88661,1.93942,1592411.271231,0
+CSQ.US,D,20081216,000000,1.90546,2.04507,1.89774,2.04507,1654117.6638819,0
+CSQ.US,D,20081217,000000,1.99971,2.06017,1.9962,2.03327,1630619.1503134,0
+CSQ.US,D,20081218,000000,2.03327,2.10912,2.01866,2.0527,1911957.7651416,0
+CSQ.US,D,20081219,000000,2.06808,2.17371,2.06402,2.14334,1594650.4365738,0
+CSQ.US,D,20081222,000000,2.13957,2.16948,2.09043,2.12826,1569298.6744166,0
+CSQ.US,D,20081223,000000,2.16597,2.18852,2.13609,2.17371,1504863.2990043,0
+CSQ.US,D,20081224,000000,2.18852,2.28303,2.18852,2.26786,808490.29888561,0
+CSQ.US,D,20081226,000000,2.22956,2.31671,2.22956,2.30926,863574.61448592,0
+CSQ.US,D,20081229,000000,2.30171,2.30171,2.15109,2.2073,1956337.1316578,0
+CSQ.US,D,20081230,000000,2.21136,2.30926,2.16948,2.29823,2223338.514985,0
+CSQ.US,D,20081231,000000,2.26352,2.37698,2.26352,2.35813,2011293.1617437,0
+CSQ.US,D,20090102,000000,2.35813,2.50166,2.35813,2.49413,970638.94827953,0
+CSQ.US,D,20090105,000000,2.45253,2.55515,2.44857,2.50884,1760425.0071194,0
+CSQ.US,D,20090106,000000,2.52865,2.6074,2.49045,2.59589,2304114.9204293,0
+CSQ.US,D,20090107,000000,2.50884,2.59589,2.49045,2.55082,1566439.2857191,0
+CSQ.US,D,20090108,000000,2.47886,2.60362,2.46027,2.5696,1776114.0074707,0
+CSQ.US,D,20090109,000000,2.55809,2.60014,2.49413,2.56195,1542705.4053391,0
+CSQ.US,D,20090112,000000,2.51703,2.56571,2.51703,2.53563,1133818.1226324,0
+CSQ.US,D,20090113,000000,2.50884,2.53167,2.46027,2.46782,1312587.6977263,0
+CSQ.US,D,20090114,000000,2.42642,2.42642,2.32048,2.34736,1149266.4551178,0
+CSQ.US,D,20090115,000000,2.33558,2.34736,2.18852,2.31294,1505355.2368448,0
+CSQ.US,D,20090116,000000,2.33925,2.38838,2.31294,2.38838,1165611.7259932,0
+CSQ.US,D,20090120,000000,2.37698,2.37698,2.24512,2.26352,1252265.9404625,0
+CSQ.US,D,20090121,000000,2.27916,2.35444,2.24512,2.33558,1187580.3552866,0
+CSQ.US,D,20090122,000000,2.31671,2.32048,2.25653,2.27181,851122.43789948,0
+CSQ.US,D,20090123,000000,2.27916,2.33208,2.21136,2.31671,832479.69008372,0
+CSQ.US,D,20090126,000000,2.35813,2.42999,2.33925,2.41132,1848781.9202345,0
+CSQ.US,D,20090127,000000,2.40028,2.47527,2.39225,2.44857,1235930.2114847,0
+CSQ.US,D,20090128,000000,2.49045,2.55082,2.48291,2.53167,1341697.9073928,0
+CSQ.US,D,20090129,000000,2.50884,2.50884,2.43754,2.47527,1561337.5510461,0
+CSQ.US,D,20090130,000000,2.43754,2.48291,2.38838,2.40698,935943.54778644,0
+CSQ.US,D,20090202,000000,2.38838,2.38838,2.30926,2.32454,1718742.8170388,0
+CSQ.US,D,20090203,000000,2.30926,2.44536,2.30547,2.43377,1004084.3601651,0
+CSQ.US,D,20090204,000000,2.40698,2.47886,2.39225,2.44536,906286.26931452,0
+CSQ.US,D,20090205,000000,2.38472,2.41839,2.26786,2.38838,1227378.5506632,0
+CSQ.US,D,20090206,000000,2.39575,2.47886,2.38472,2.47169,1330082.2371772,0
+CSQ.US,D,20090209,000000,2.47886,2.51703,2.47169,2.50166,1242214.0812699,0
+CSQ.US,D,20090210,000000,2.45621,2.49045,2.38838,2.43377,1371147.3845357,0
+CSQ.US,D,20090211,000000,2.62646,2.62646,2.39575,2.42642,1122215.1749472,0
+CSQ.US,D,20090212,000000,2.39575,2.41517,2.2605,2.37698,1682752.899082,0
+CSQ.US,D,20090213,000000,2.41517,2.41839,2.35067,2.35813,912997.40407758,0
+CSQ.US,D,20090217,000000,2.15436,2.28662,2.15436,2.24125,1395873.6222835,0
+CSQ.US,D,20090218,000000,2.23363,2.29058,2.19598,2.21845,1792727.5116945,0
+CSQ.US,D,20090219,000000,2.2223,2.28303,2.12439,2.15834,1483310.2723695,0
+CSQ.US,D,20090220,000000,2.03761,2.08297,1.92453,2.05638,2935245.724669,0
+CSQ.US,D,20090223,000000,2.04507,2.08647,1.8834,1.9282,1871715.341413,0
+CSQ.US,D,20090224,000000,1.89009,2.04507,1.89009,2.02639,1761396.1602699,0
+CSQ.US,D,20090225,000000,2.02639,2.0943,1.98433,2.05638,1343497.0852274,0
+CSQ.US,D,20090226,000000,2.11298,2.16221,2.03761,2.05638,951825.50651483,0
+CSQ.US,D,20090227,000000,1.9811,2.03327,1.91706,2.00733,1090400.3673689,0
+CSQ.US,D,20090302,000000,1.88661,1.92453,1.74315,1.84115,2753873.3319064,0
+CSQ.US,D,20090303,000000,1.81521,1.84509,1.75494,1.81114,2094156.0621665,0
+CSQ.US,D,20090304,000000,1.79219,2.26352,1.78079,1.9016,2792381.2506632,0
+CSQ.US,D,20090305,000000,1.91263,1.91263,1.73193,1.76974,1819655.807405,0
+CSQ.US,D,20090306,000000,1.75494,1.78842,1.50962,1.69806,3710612.9157715,0
+CSQ.US,D,20090309,000000,1.60733,1.65665,1.56969,1.61893,1793218.3893242,0
+CSQ.US,D,20090310,000000,1.62985,1.7771,1.62234,1.7771,1649152.6964104,0
+CSQ.US,D,20090311,000000,1.7771,1.87916,1.77352,1.83398,1625507.8737428,0
+CSQ.US,D,20090312,000000,1.9697,1.99971,1.81114,1.99971,1568206.6572278,0
+CSQ.US,D,20090313,000000,2.00733,2.04507,1.9811,2.03327,919328.98335167,0
+CSQ.US,D,20090316,000000,2.09043,2.10524,2.02242,2.03016,958981.92984039,0
+CSQ.US,D,20090317,000000,2.02242,2.10203,2.02242,2.10203,782183.28674093,0
+CSQ.US,D,20090318,000000,2.03761,2.16948,2.03761,2.13609,1231555.7814637,0
+CSQ.US,D,20090319,000000,2.16221,2.18127,2.09816,2.13609,1008212.8212658,0
+CSQ.US,D,20090320,000000,2.14712,2.15109,2.08647,2.10524,1027894.5757273,0
+CSQ.US,D,20090323,000000,2.17371,2.26352,2.17371,2.25653,1722433.411053,0
+CSQ.US,D,20090324,000000,2.25247,2.28303,2.2073,2.23363,2163079.3101622,0
+CSQ.US,D,20090325,000000,2.22956,2.26352,2.15834,2.24125,1102867.3869076,0
+CSQ.US,D,20090326,000000,2.22956,2.27181,2.2223,2.26352,1117351.9877184,0
+CSQ.US,D,20090327,000000,2.19258,2.22655,2.16948,2.19598,1029742.5232617,0
+CSQ.US,D,20090330,000000,2.15109,2.15109,2.06017,2.10524,1075138.6319955,0
+CSQ.US,D,20090331,000000,2.15109,2.19258,2.11298,2.14712,985600.64397881,0
+CSQ.US,D,20090401,000000,2.11298,2.21845,2.07536,2.2073,801998.6277712,0
+CSQ.US,D,20090402,000000,2.22956,2.28303,2.22956,2.25653,1744126.3855218,0
+CSQ.US,D,20090403,000000,2.21136,2.27916,2.21136,2.24918,994216.97766278,0
+CSQ.US,D,20090406,000000,2.22655,2.2605,2.19258,2.2605,823310.98654013,0
+CSQ.US,D,20090407,000000,2.20351,2.24512,2.18466,2.24512,1045029.7036959,0
+CSQ.US,D,20090408,000000,2.22956,2.23778,2.16948,2.22655,874873.28165338,0
+CSQ.US,D,20090409,000000,2.24125,2.32454,2.24125,2.31671,1340242.2378778,0
+CSQ.US,D,20090413,000000,2.31671,2.34312,2.27916,2.29823,969870.29540383,0
+CSQ.US,D,20090414,000000,2.29823,2.33208,2.2754,2.29823,1433716.7888289,0
+CSQ.US,D,20090415,000000,2.30926,2.32048,2.28662,2.31671,1307814.6284207,0
+CSQ.US,D,20090416,000000,2.33558,2.40028,2.32454,2.38472,1856739.8629726,0
+CSQ.US,D,20090417,000000,2.3733,2.43377,2.36557,2.43377,1258744.8890465,0
+CSQ.US,D,20090420,000000,2.40028,2.40028,2.29823,2.32048,1426152.1843211,0
+CSQ.US,D,20090421,000000,2.28303,2.3733,2.27916,2.32783,1820654.526038,0
+CSQ.US,D,20090422,000000,2.30926,2.35813,2.30171,2.33208,1599624.9459433,0
+CSQ.US,D,20090423,000000,2.38122,2.38122,2.32454,2.38122,1389393.6134885,0
+CSQ.US,D,20090424,000000,2.39575,2.44857,2.36557,2.36982,1432130.7133777,0
+CSQ.US,D,20090427,000000,2.34736,2.39575,2.33925,2.39575,1952469.4824294,0
+CSQ.US,D,20090428,000000,2.38122,2.41517,2.35444,2.41517,1566373.5526457,0
+CSQ.US,D,20090429,000000,2.44536,2.50166,2.42999,2.46394,1786480.7492895,0
+CSQ.US,D,20090430,000000,2.5244,2.52865,2.45253,2.47169,2371969.4758751,0
+CSQ.US,D,20090501,000000,2.47527,2.51703,2.47169,2.51318,2217406.6352063,0
+CSQ.US,D,20090504,000000,2.52865,2.60362,2.52044,2.58468,1575159.5200676,0
+CSQ.US,D,20090505,000000,2.56571,2.5925,2.55082,2.5696,1011245.0243341,0
+CSQ.US,D,20090506,000000,2.58468,2.65985,2.57336,2.6489,1580755.3130027,0
+CSQ.US,D,20090507,000000,2.66399,2.68277,2.58824,2.60362,1339675.0250661,0
+CSQ.US,D,20090508,000000,2.63024,2.67918,2.62221,2.65645,1264347.0432469,0
+CSQ.US,D,20090511,000000,2.63768,2.64174,2.56571,2.60362,1326636.5518724,0
+CSQ.US,D,20090512,000000,2.58468,2.61864,2.5696,2.6074,1269298.2279773,0
+CSQ.US,D,20090513,000000,2.55082,2.56195,2.47527,2.47886,1118809.7776551,0
+CSQ.US,D,20090514,000000,2.51703,2.55082,2.48629,2.53563,882104.9799502,0
+CSQ.US,D,20090515,000000,2.55515,2.61864,2.53167,2.56571,1373670.6863896,0
+CSQ.US,D,20090518,000000,2.60362,2.69371,2.60362,2.68277,1138733.2601935,0
+CSQ.US,D,20090519,000000,2.67918,2.72842,2.67127,2.68665,1186789.4379826,0
+CSQ.US,D,20090520,000000,2.74691,2.81115,2.67918,2.69371,1741294.5623066,0
+CSQ.US,D,20090521,000000,2.69041,2.71352,2.63343,2.67127,1412311.1315042,0
+CSQ.US,D,20090522,000000,2.66759,2.75879,2.65645,2.75879,1113207.6234548,0
+CSQ.US,D,20090526,000000,2.75879,2.89386,2.74305,2.82981,1781417.1822076,0
+CSQ.US,D,20090527,000000,2.86367,2.87519,2.7618,2.78832,1275397.6210724,0
+CSQ.US,D,20090528,000000,2.81115,2.81472,2.71352,2.79596,1448376.3244324,0
+CSQ.US,D,20090529,000000,2.79596,2.79596,2.7354,2.7618,1121566.325899,0
+CSQ.US,D,20090601,000000,2.81472,2.88639,2.81115,2.82981,1787636.3791301,0
+CSQ.US,D,20090602,000000,2.83784,2.86367,2.82981,2.84896,1588903.0334853,0
+CSQ.US,D,20090603,000000,2.83784,2.84896,2.82276,2.83784,1566075.633393,0
+CSQ.US,D,20090604,000000,2.845,2.90573,2.83784,2.85604,1902588.6817449,0
+CSQ.US,D,20090605,000000,2.88302,2.92423,2.85282,2.91272,1408658.705081,0
+CSQ.US,D,20090608,000000,2.87886,2.87886,2.81472,2.82981,1804070.7077182,0
+CSQ.US,D,20090609,000000,2.85282,2.88639,2.80737,2.86055,1315697.2961876,0
+CSQ.US,D,20090610,000000,2.87161,2.87886,2.79596,2.81841,1333754.8076069,0
+CSQ.US,D,20090611,000000,2.84121,2.92056,2.83349,2.898,1208355.1871477,0
+CSQ.US,D,20090612,000000,2.91272,2.958,2.898,2.92423,1251982.8641621,0
+CSQ.US,D,20090615,000000,2.91705,2.91705,2.75879,2.79981,1390764.4661346,0
+CSQ.US,D,20090616,000000,2.83349,2.86367,2.7354,2.77312,1680195.6704802,0
+CSQ.US,D,20090617,000000,2.76984,2.79981,2.7354,2.78521,1236092.4237467,0
+CSQ.US,D,20090618,000000,2.79228,2.89065,2.79228,2.84121,1257587.1387841,0
+CSQ.US,D,20090619,000000,2.90158,2.93564,2.79596,2.84896,1820194.3945234,0
+CSQ.US,D,20090622,000000,2.82642,2.82642,2.66399,2.66759,1270572.6014346,0
+CSQ.US,D,20090623,000000,2.68277,2.74305,2.66759,2.7354,938171.05080969,0
+CSQ.US,D,20090624,000000,2.79228,2.84896,2.75879,2.79981,1045949.966725,0
+CSQ.US,D,20090625,000000,2.78832,2.82642,2.76984,2.78521,1367511.9214862,0
+CSQ.US,D,20090626,000000,2.77312,2.80341,2.75879,2.76984,1040501.5430998,0
+CSQ.US,D,20090629,000000,2.79228,2.81841,2.76586,2.81841,942873.0859873,0
+CSQ.US,D,20090630,000000,2.83349,2.86055,2.77312,2.86055,1093406.0651657,0
+CSQ.US,D,20090701,000000,2.86055,2.88302,2.83349,2.85282,1200446.0141095,0
+CSQ.US,D,20090702,000000,2.79228,2.79228,2.72425,2.74691,1292047.1724656,0
+CSQ.US,D,20090706,000000,2.71674,2.73173,2.69861,2.72842,763604.15157694,0
+CSQ.US,D,20090707,000000,2.71352,2.71352,2.65248,2.68277,873503.48921834,0
+CSQ.US,D,20090708,000000,2.66399,2.67127,2.56571,2.58824,1311879.4768698,0
+CSQ.US,D,20090709,000000,2.58824,2.73925,2.58824,2.63024,1073018.2102694,0
+CSQ.US,D,20090710,000000,2.61864,2.64174,2.59589,2.61864,994042.04287037,0
+CSQ.US,D,20090713,000000,2.6489,2.71352,2.62221,2.67532,1071619.7921411,0
+CSQ.US,D,20090714,000000,2.7055,2.72039,2.67127,2.71674,732198.58539184,0
+CSQ.US,D,20090715,000000,2.73173,2.78521,2.73173,2.77699,989994.15779527,0
+CSQ.US,D,20090716,000000,2.82642,2.86367,2.79596,2.85282,1316605.8968971,0
+CSQ.US,D,20090717,000000,2.88302,2.89386,2.845,2.86055,1271411.2282273,0
+CSQ.US,D,20090720,000000,2.89065,2.90933,2.87161,2.89065,1040127.2886652,0
+CSQ.US,D,20090721,000000,2.90573,2.92423,2.87161,2.87161,1170650.9082254,0
+CSQ.US,D,20090722,000000,2.87886,2.91272,2.83349,2.88639,779221.05758958,0
+CSQ.US,D,20090723,000000,2.90933,2.98082,2.89386,2.9283,1211581.408804,0
+CSQ.US,D,20090724,000000,2.93941,2.96223,2.89386,2.96223,1230330.1777061,0
+CSQ.US,D,20090727,000000,2.94705,2.96223,2.90573,2.95526,925504.71162891,0
+CSQ.US,D,20090728,000000,2.94338,2.95526,2.92056,2.94705,914989.54028924,0
+CSQ.US,D,20090729,000000,2.94705,2.94705,2.90573,2.9283,803379.02231489,0
+CSQ.US,D,20090730,000000,2.95046,2.99932,2.95046,2.96941,957266.50866396,0
+CSQ.US,D,20090731,000000,2.94705,2.9962,2.94705,2.98082,784257.05918905,0
+CSQ.US,D,20090803,000000,2.98856,3.05666,2.9844,3.0527,1309915.9663513,0
+CSQ.US,D,20090804,000000,3.02252,3.05986,3.00779,3.03704,1176488.4292373,0
+CSQ.US,D,20090805,000000,3.05986,3.09023,3.0111,3.05986,972782.69464461,0
+CSQ.US,D,20090806,000000,3.04486,3.05986,2.98856,2.99932,907329.51680375,0
+CSQ.US,D,20090807,000000,3.00779,3.07156,3.00779,3.04892,828982.05444653,0
+CSQ.US,D,20090810,000000,3.02628,3.04892,3.00779,3.04892,778193.71326327,0
+CSQ.US,D,20090811,000000,3.01459,3.04166,2.9844,3.0111,1038351.4354695,0
+CSQ.US,D,20090812,000000,3.00374,3.0677,2.99932,3.0677,1047506.3562719,0
+CSQ.US,D,20090813,000000,3.09023,3.10202,3.0527,3.09023,802711.08947118,0
+CSQ.US,D,20090814,000000,3.09457,3.10202,3.04166,3.04892,1396735.5737152,0
+CSQ.US,D,20090817,000000,3.00779,3.00779,2.93148,2.93564,1119952.6849654,0
+CSQ.US,D,20090818,000000,2.96582,2.99932,2.958,2.98856,974438.74401268,0
+CSQ.US,D,20090819,000000,2.96941,3.04486,2.96582,3.02628,967812.42611867,0
+CSQ.US,D,20090820,000000,3.03704,3.04892,3.00374,3.02628,693530.57479492,0
+CSQ.US,D,20090821,000000,3.04892,3.07533,3.03382,3.06382,984143.91425299,0
+CSQ.US,D,20090824,000000,3.07156,3.10202,3.03382,3.04166,1180099.5074368,0
+CSQ.US,D,20090825,000000,3.07156,3.08298,3.04892,3.05666,954231.12496308,0
+CSQ.US,D,20090826,000000,3.02628,3.08298,3.02628,3.07156,955726.02227996,0
+CSQ.US,D,20090827,000000,3.07156,3.07156,3.02628,3.05986,822278.3411595,0
+CSQ.US,D,20090828,000000,3.07533,3.08298,3.04892,3.07533,917564.79247557,0
+CSQ.US,D,20090831,000000,3.02977,3.08298,3.02977,3.03704,777675.27015126,0
+CSQ.US,D,20090901,000000,3.02628,3.0527,2.97375,2.98856,1266700.7113629,0
+CSQ.US,D,20090902,000000,2.96223,3.0111,2.94705,3.00779,1015361.8231153,0
+CSQ.US,D,20090903,000000,2.9844,3.02252,2.9844,3.00779,871017.2947445,0
+CSQ.US,D,20090904,000000,2.9844,3.07156,2.9844,3.07156,901903.35760669,0
+CSQ.US,D,20090908,000000,3.05666,3.07912,3.03704,3.06382,838465.64061646,0
+CSQ.US,D,20090909,000000,3.04166,3.07912,3.03382,3.07912,885666.22823918,0
+CSQ.US,D,20090910,000000,3.08665,3.11674,3.07912,3.10911,824232.30978011,0
+CSQ.US,D,20090911,000000,3.13928,3.13928,3.09457,3.10202,840228.77128171,0
+CSQ.US,D,20090914,000000,3.09023,3.14692,3.08298,3.13928,888018.83614427,0
+CSQ.US,D,20090915,000000,3.13928,3.18852,3.13193,3.18852,905022.49796577,0
+CSQ.US,D,20090916,000000,3.20757,3.27172,3.18852,3.22983,1265788.9300207,0
+CSQ.US,D,20090917,000000,3.22247,3.26029,3.20757,3.22247,1181977.1408753,0
+CSQ.US,D,20090918,000000,3.24492,3.24878,3.19954,3.21511,1034827.2945608,0
+CSQ.US,D,20090921,000000,3.19578,3.22634,3.16957,3.19954,731267.72025411,0
+CSQ.US,D,20090922,000000,3.2038,3.24144,3.19578,3.21511,764244.51893821,0
+CSQ.US,D,20090923,000000,3.22247,3.25302,3.20757,3.21879,808928.16597205,0
+CSQ.US,D,20090924,000000,3.22983,3.22983,3.14295,3.15813,939206.87682289,0
+CSQ.US,D,20090925,000000,3.14692,3.1923,3.13928,3.16957,1291290.1819093,0
+CSQ.US,D,20090928,000000,3.2038,3.22247,3.18436,3.19954,935710.30139657,0
+CSQ.US,D,20090929,000000,3.14295,3.22634,3.14295,3.2038,854317.91344069,0
+CSQ.US,D,20090930,000000,3.2038,3.24144,3.18107,3.24144,1123023.0556249,0
+CSQ.US,D,20091001,000000,3.22634,3.23756,3.15438,3.15813,908662.20185859,0
+CSQ.US,D,20091002,000000,3.12768,3.12768,2.95526,3.09023,1591399.8300677,0
+CSQ.US,D,20091005,000000,3.11287,3.22634,3.10911,3.21511,1091152.0568708,0
+CSQ.US,D,20091006,000000,3.23756,3.27896,3.19954,3.27896,1747249.7667243,0
+CSQ.US,D,20091007,000000,3.24492,3.26029,3.21879,3.25576,870246.52144706,0
+CSQ.US,D,20091008,000000,3.25302,3.28237,3.24878,3.26029,808086.3585468,0
+CSQ.US,D,20091009,000000,3.24492,3.25302,3.21879,3.24144,957940.80277286,0
+CSQ.US,D,20091012,000000,3.23387,3.27172,3.22983,3.24144,772438.88869868,0
+CSQ.US,D,20091013,000000,3.22983,3.25576,3.21879,3.25576,668444.92556443,0
+CSQ.US,D,20091014,000000,3.26407,3.29379,3.25576,3.2901,1044825.0829993,0
+CSQ.US,D,20091015,000000,3.26766,3.30152,3.25576,3.28237,877455.95531575,0
+CSQ.US,D,20091016,000000,3.28237,3.32813,3.26407,3.32813,1103693.2911698,0
+CSQ.US,D,20091019,000000,3.35801,3.40367,3.33914,3.3731,1323517.4115133,0
+CSQ.US,D,20091020,000000,3.39611,3.39978,3.35801,3.39978,969471.65611932,0
+CSQ.US,D,20091021,000000,3.39611,3.41876,3.3432,3.34669,1158954.6619843,0
+CSQ.US,D,20091022,000000,3.3432,3.36963,3.32057,3.33198,1079000.9801695,0
+CSQ.US,D,20091023,000000,3.35112,3.35112,3.26766,3.27896,917572.21395162,0
+CSQ.US,D,20091026,000000,3.30152,3.32813,3.24878,3.26766,979299.81081975,0
+CSQ.US,D,20091027,000000,3.25576,3.27172,3.23387,3.26029,955662.40962818,0
+CSQ.US,D,20091028,000000,3.24492,3.25576,3.12089,3.12428,1158189.189741,0
+CSQ.US,D,20091029,000000,3.03382,3.21879,3.02628,3.18852,898469.33462128,0
+CSQ.US,D,20091030,000000,3.15438,3.17342,3.05666,3.0677,1313192.0179181,0
+CSQ.US,D,20091102,000000,3.0677,3.16597,3.06382,3.09457,1402202.0209248,0
+CSQ.US,D,20091103,000000,3.0527,3.05986,2.93941,3.02977,2377439.1037175,0
+CSQ.US,D,20091104,000000,3.04892,3.10202,3.04166,3.07533,1368962.2899467,0
+CSQ.US,D,20091105,000000,3.08298,3.12768,3.08298,3.12768,1252489.6449546,0
+CSQ.US,D,20091106,000000,3.12768,3.12768,3.09457,3.10911,944450.67975151,0
+CSQ.US,D,20091109,000000,3.12768,3.15438,3.12428,3.14295,1522686.503823,0
+CSQ.US,D,20091110,000000,3.13928,3.16957,3.12089,3.15438,1344767.2178412,0
+CSQ.US,D,20091111,000000,3.1772,3.25576,3.1772,3.25302,2447476.6333302,0
+CSQ.US,D,20091112,000000,3.24144,3.26029,3.21059,3.21511,1471203.7245246,0
+CSQ.US,D,20091113,000000,3.22634,3.23756,3.1923,3.21879,1640289.3335952,0
+CSQ.US,D,20091116,000000,3.25302,3.25302,3.21511,3.22983,1769113.435142,0
+CSQ.US,D,20091117,000000,3.22983,3.27896,3.21511,3.27896,1426091.752302,0
+CSQ.US,D,20091118,000000,3.27172,3.31718,3.25576,3.30558,1301972.8665654,0
+CSQ.US,D,20091119,000000,3.2901,3.2901,3.1772,3.22983,1959534.7276208,0
+CSQ.US,D,20091120,000000,3.21879,3.22983,3.17342,3.19954,1737161.8603625,0
+CSQ.US,D,20091123,000000,3.22983,3.24878,3.21059,3.22247,1449283.8649311,0
+CSQ.US,D,20091124,000000,3.22247,3.24492,3.20757,3.22247,795733.84178149,0
+CSQ.US,D,20091125,000000,3.22634,3.26029,3.22634,3.25576,731150.03684831,0
+CSQ.US,D,20091127,000000,3.22247,3.24144,3.19578,3.22634,415686.41497134,0
+CSQ.US,D,20091130,000000,3.22247,3.26029,3.21511,3.23756,1012943.4821367,0
+CSQ.US,D,20091201,000000,3.23387,3.28237,3.23387,3.26766,1098602.1586056,0
+CSQ.US,D,20091202,000000,3.26029,3.28237,3.26029,3.27172,1016659.5212117,0
+CSQ.US,D,20091203,000000,3.26029,3.27896,3.25302,3.25302,887368.92688522,0
+CSQ.US,D,20091204,000000,3.27172,3.2901,3.23387,3.24878,848830.26201357,0
+CSQ.US,D,20091207,000000,3.24144,3.27172,3.23387,3.23756,900731.82460303,0
+CSQ.US,D,20091208,000000,3.23387,3.28237,3.19954,3.26407,1216896.2458605,0
+CSQ.US,D,20091209,000000,3.26029,3.30152,3.24878,3.30152,1264540.0016239,0
+CSQ.US,D,20091210,000000,3.30152,3.30925,3.28699,3.29379,1338094.2506693,0
+CSQ.US,D,20091211,000000,3.30152,3.31718,3.24878,3.27518,1587459.0262898,0
+CSQ.US,D,20091214,000000,3.28237,3.30152,3.27172,3.28699,1169118.9035282,0
+CSQ.US,D,20091215,000000,3.27172,3.30558,3.15813,3.28699,1438272.5149075,0
+CSQ.US,D,20091216,000000,3.2981,3.30558,3.27896,3.29379,1377255.2593175,0
+CSQ.US,D,20091217,000000,3.27896,3.27896,3.23756,3.27518,1228840.5814435,0
+CSQ.US,D,20091218,000000,3.27172,3.2901,3.24492,3.2901,1174686.0707701,0
+CSQ.US,D,20091221,000000,3.32057,3.32057,3.28237,3.2981,1176633.6781255,0
+CSQ.US,D,20091222,000000,3.27896,3.30152,3.27896,3.29379,1239636.7086618,0
+CSQ.US,D,20091223,000000,3.28699,3.33914,3.28699,3.33914,1123429.1163853,0
+CSQ.US,D,20091224,000000,3.33914,3.35801,3.32405,3.33914,508342.4831362,0
+CSQ.US,D,20091228,000000,3.33914,3.35443,3.30152,3.30558,1021861.9759166,0
+CSQ.US,D,20091229,000000,3.28699,3.31718,3.28699,3.2901,1108680.5230696,0
+CSQ.US,D,20091230,000000,3.26029,3.30558,3.26029,3.28237,1182567.678326,0
+CSQ.US,D,20091231,000000,3.27896,3.30558,3.27172,3.30558,1229691.9307666,0
+CSQ.US,D,20100104,000000,3.30925,3.35801,3.30925,3.35112,1457442.1875221,0
+CSQ.US,D,20100105,000000,3.36208,3.36963,3.33594,3.36208,962146.65926656,0
+CSQ.US,D,20100106,000000,3.36595,3.38133,3.35801,3.36208,1217009.6884228,0
+CSQ.US,D,20100107,000000,3.37725,3.39225,3.35443,3.39225,1373222.2171945,0
+CSQ.US,D,20100108,000000,3.38133,3.38819,3.36963,3.38819,1375107.272109,0
+CSQ.US,D,20100111,000000,3.39225,3.39611,3.36963,3.39611,1626798.1503629,0
+CSQ.US,D,20100112,000000,3.38819,3.40367,3.36595,3.38819,1161910.5298703,0
+CSQ.US,D,20100113,000000,3.40733,3.40733,3.36963,3.38819,1333857.6480607,0
+CSQ.US,D,20100114,000000,3.38819,3.41479,3.38452,3.40367,1133865.8321212,0
+CSQ.US,D,20100115,000000,3.40367,3.41479,3.35801,3.3731,1092517.6084625,0
+CSQ.US,D,20100119,000000,3.38133,3.40367,3.3731,3.39611,1198531.2732909,0
+CSQ.US,D,20100120,000000,3.37725,3.39611,3.36595,3.39225,1327892.9017452,0
+CSQ.US,D,20100121,000000,3.38133,3.39225,3.2901,3.32813,1649400.7857523,0
+CSQ.US,D,20100122,000000,3.32057,3.32813,3.22634,3.23387,1274216.546171,0
+CSQ.US,D,20100125,000000,3.25302,3.27172,3.22983,3.25302,1263957.9458601,0
+CSQ.US,D,20100126,000000,3.23756,3.26766,3.23387,3.26029,1252998.5461689,0
+CSQ.US,D,20100127,000000,3.24492,3.26407,3.20757,3.26407,1149588.7592199,0
+CSQ.US,D,20100128,000000,3.26029,3.27518,3.18436,3.22983,1503501.9882561,0
+CSQ.US,D,20100129,000000,3.23387,3.25302,3.1923,3.19954,1185327.4072025,0
+CSQ.US,D,20100201,000000,3.23387,3.23756,3.2038,3.22983,981191.22699941,0
+CSQ.US,D,20100202,000000,3.23756,3.28699,3.22634,3.28237,1338940.298938,0
+CSQ.US,D,20100203,000000,3.27518,3.29379,3.26407,3.29379,1066192.5727332,0
+CSQ.US,D,20100204,000000,3.26407,3.27896,3.18852,3.19954,1877413.9748019,0
+CSQ.US,D,20100205,000000,3.19954,3.19954,2.9844,3.11287,2887678.3040877,0
+CSQ.US,D,20100208,000000,3.09457,3.12768,3.07156,3.07156,1238401.5630064,0
+CSQ.US,D,20100209,000000,3.09768,3.12089,3.07533,3.10551,1242752.6683883,0
+CSQ.US,D,20100210,000000,3.11674,3.13588,3.09457,3.10911,1167987.6585373,0
+CSQ.US,D,20100211,000000,3.11287,3.16191,3.10202,3.15438,804937.53228356,0
+CSQ.US,D,20100212,000000,3.16191,3.16597,3.11287,3.15116,908237.05730251,0
+CSQ.US,D,20100216,000000,3.1772,3.20757,3.14692,3.19954,1312021.5451253,0
+CSQ.US,D,20100217,000000,3.21879,3.23756,3.19578,3.21511,1278421.3424538,0
+CSQ.US,D,20100218,000000,3.21879,3.24144,3.21511,3.21511,1192787.050835,0
+CSQ.US,D,20100219,000000,3.20757,3.26766,3.20757,3.25576,1422608.9596167,0
+CSQ.US,D,20100222,000000,3.26407,3.26766,3.24144,3.25302,1013937.9599262,0
+CSQ.US,D,20100223,000000,3.24878,3.27172,3.22983,3.26766,1590350.2213134,0
+CSQ.US,D,20100224,000000,3.27896,3.27896,3.24492,3.27518,1158912.2535496,0
+CSQ.US,D,20100225,000000,3.27172,3.27172,3.22983,3.26766,884471.37059651,0
+CSQ.US,D,20100226,000000,3.24492,3.30152,3.24492,3.30152,1217285.3432471,0
+CSQ.US,D,20100301,000000,3.30558,3.33198,3.30152,3.32057,929121.09088275,0
+CSQ.US,D,20100302,000000,3.32405,3.34669,3.31255,3.33198,942711.93393611,0
+CSQ.US,D,20100303,000000,3.33914,3.35112,3.31255,3.32057,1040743.2711765,0
+CSQ.US,D,20100304,000000,3.32057,3.33914,3.31255,3.33594,1239351.5119398,0
+CSQ.US,D,20100305,000000,3.34669,3.3731,3.3432,3.36595,854598.8693194,0
+CSQ.US,D,20100308,000000,3.37725,3.38452,3.35801,3.38133,876697.90454868,0
+CSQ.US,D,20100309,000000,3.36208,3.38819,3.34669,3.38819,846462.81115639,0
+CSQ.US,D,20100310,000000,3.37725,3.39225,3.36963,3.38452,1010358.6880526,0
+CSQ.US,D,20100311,000000,3.36208,3.39611,3.36208,3.39225,1150582.1767987,0
+CSQ.US,D,20100312,000000,3.38819,3.41479,3.38819,3.41479,1225339.7651738,0
+CSQ.US,D,20100315,000000,3.41112,3.41112,3.38452,3.39611,898749.23028914,0
+CSQ.US,D,20100316,000000,3.39978,3.41479,3.39611,3.40733,917942.22754282,0
+CSQ.US,D,20100317,000000,3.41112,3.47139,3.41112,3.45261,1555390.8283154,0
+CSQ.US,D,20100318,000000,3.44864,3.46365,3.41876,3.43009,1442733.8822191,0
+CSQ.US,D,20100319,000000,3.42214,3.4409,3.40733,3.42611,987587.47913616,0
+CSQ.US,D,20100322,000000,3.43742,3.43742,3.39611,3.41479,851210.43540111,0
+CSQ.US,D,20100323,000000,3.40733,3.44864,3.40733,3.43385,1124225.3347436,0
+CSQ.US,D,20100324,000000,3.43009,3.46761,3.41876,3.44498,1135919.4605629,0
+CSQ.US,D,20100325,000000,3.45611,3.47524,3.4409,3.44498,1165001.0445363,0
+CSQ.US,D,20100326,000000,3.44498,3.46761,3.43742,3.45261,1034902.5695321,0
+CSQ.US,D,20100329,000000,3.45261,3.46044,3.44498,3.45261,884344.14529295,0
+CSQ.US,D,20100330,000000,3.45261,3.46761,3.44498,3.44498,733939.45162896,0
+CSQ.US,D,20100331,000000,3.4409,3.45261,3.43742,3.45261,989631.5656801,0
+CSQ.US,D,20100401,000000,3.45261,3.47139,3.44864,3.47139,860906.06374364,0
+CSQ.US,D,20100405,000000,3.47139,3.50939,3.46044,3.50939,1105178.6465889,0
+CSQ.US,D,20100406,000000,3.50939,3.50939,3.47932,3.49421,1281891.4126085,0
+CSQ.US,D,20100407,000000,3.49421,3.50175,3.46365,3.47524,1281465.2078416,0
+CSQ.US,D,20100408,000000,3.45611,3.49421,3.4409,3.49035,885658.80676313,0
+CSQ.US,D,20100409,000000,3.47139,3.49035,3.46365,3.47139,1075651.7740532,0
+CSQ.US,D,20100412,000000,3.47139,3.50543,3.47139,3.49035,1085905.0733097,0
+CSQ.US,D,20100413,000000,3.49035,3.51722,3.47932,3.51722,1664211.931509,0
+CSQ.US,D,20100414,000000,3.51722,3.5359,3.51241,3.52024,965141.75495467,0
+CSQ.US,D,20100415,000000,3.51241,3.5359,3.50175,3.51241,938405.35741043,0
+CSQ.US,D,20100416,000000,3.50939,3.50939,3.44864,3.45611,1396473.701632,0
+CSQ.US,D,20100419,000000,3.43385,3.47524,3.42214,3.45261,1468004.0081398,0
+CSQ.US,D,20100420,000000,3.46761,3.51241,3.46365,3.50939,1110795.6437416,0
+CSQ.US,D,20100421,000000,3.50543,3.51241,3.47524,3.50939,1116825.0629196,0
+CSQ.US,D,20100422,000000,3.48638,3.49035,3.46044,3.48638,919442.42591401,0
+CSQ.US,D,20100423,000000,3.48884,3.50364,3.48109,3.49214,1050751.6617237,0
+CSQ.US,D,20100426,000000,3.50175,3.51722,3.49035,3.50175,1022215.0261341,0
+CSQ.US,D,20100427,000000,3.49752,3.50939,3.44864,3.44864,1061367.5530953,0
+CSQ.US,D,20100428,000000,3.46044,3.47524,3.43385,3.46044,1027194.8365578,0
+CSQ.US,D,20100429,000000,3.47524,3.50939,3.47139,3.50543,905521.85728224,0
+CSQ.US,D,20100430,000000,3.50175,3.50543,3.47932,3.48638,850708.95566289,0
+CSQ.US,D,20100503,000000,3.49035,3.50939,3.48289,3.50175,923108.63507844,0
+CSQ.US,D,20100504,000000,3.47932,3.47932,3.43742,3.43742,1278317.4417891,0
+CSQ.US,D,20100505,000000,3.43009,3.43009,3.1923,3.34669,2935012.4782791,0
+CSQ.US,D,20100506,000000,3.32813,3.33198,1.8834,3.14692,5774321.8423732,0
+CSQ.US,D,20100507,000000,3.12768,3.24492,3.04486,3.15813,2455610.5710716,0
+CSQ.US,D,20100510,000000,3.23756,3.30558,3.22983,3.25576,1436405.4835776,0
+CSQ.US,D,20100511,000000,3.22634,3.2981,3.21879,3.23756,1254716.0877669,0
+CSQ.US,D,20100512,000000,3.25576,3.31718,3.24878,3.31718,1029379.9311466,0
+CSQ.US,D,20100513,000000,3.31255,3.31255,3.26766,3.26766,806731.40906383,0
+CSQ.US,D,20100514,000000,3.26407,3.26407,3.18852,3.2038,1161571.2623941,0
+CSQ.US,D,20100517,000000,3.23756,3.23756,3.13928,3.19578,1110739.4525655,0
+CSQ.US,D,20100518,000000,3.21059,3.23387,3.13928,3.17342,1184340.350889,0
+CSQ.US,D,20100519,000000,3.17342,3.17342,3.11287,3.16957,1263396.0341028,0
+CSQ.US,D,20100520,000000,3.14295,3.14295,2.9962,3.01874,2665892.7936477,0
+CSQ.US,D,20100521,000000,2.97375,3.07533,2.92423,3.04486,1546827.5051746,0
+CSQ.US,D,20100524,000000,3.02628,3.08298,3.01874,3.02977,843827.12695088,0
+CSQ.US,D,20100525,000000,2.99932,3.00779,2.92423,3.00374,1484318.5329004,0
+CSQ.US,D,20100526,000000,3.0111,3.0677,2.98856,2.99215,1293949.190754,0
+CSQ.US,D,20100527,000000,3.02252,3.12089,3.02252,3.12089,1992234.8112695,0
+CSQ.US,D,20100528,000000,3.10202,3.10911,3.07533,3.10202,785762.55861455,0
+CSQ.US,D,20100601,000000,3.05666,3.12089,3.04486,3.05666,980087.547491,0
+CSQ.US,D,20100602,000000,3.0527,3.10202,3.03704,3.09768,926278.66555893,0
+CSQ.US,D,20100603,000000,3.09768,3.14295,3.07533,3.08298,1042450.2106662,0
+CSQ.US,D,20100604,000000,3.06382,3.07912,3.02252,3.02977,1164918.3480889,0
+CSQ.US,D,20100607,000000,3.04892,3.05666,2.97375,2.9844,1039918.427125,0
+CSQ.US,D,20100608,000000,2.96582,3.00374,2.94338,2.99215,1090168.1811899,0
+CSQ.US,D,20100609,000000,3.00779,3.02977,2.96941,2.96941,822270.91968349,0
+CSQ.US,D,20100610,000000,2.99932,3.02977,2.98856,2.99215,1370366.0091297,0
+CSQ.US,D,20100611,000000,2.9844,3.02628,2.9844,3.02628,762510.01396628,0
+CSQ.US,D,20100614,000000,3.04166,3.05666,3.01874,3.02628,711278.50464228,0
+CSQ.US,D,20100615,000000,3.05666,3.09023,3.03704,3.08665,1034120.1339152,0
+CSQ.US,D,20100616,000000,3.05666,3.10911,3.05666,3.10551,1245909.9763386,0
+CSQ.US,D,20100617,000000,3.11287,3.12089,3.09023,3.11287,1113769.5352122,0
+CSQ.US,D,20100618,000000,3.13193,3.14295,3.09768,3.12089,943964.04296536,0
+CSQ.US,D,20100621,000000,3.13193,3.15116,3.09768,3.09768,761531.43933969,0
+CSQ.US,D,20100622,000000,3.09023,3.11674,3.06382,3.07533,733633.05068956,0
+CSQ.US,D,20100623,000000,3.07912,3.07912,3.03704,3.07533,831610.31717601,0
+CSQ.US,D,20100624,000000,3.04486,3.06382,3.02628,3.03704,990545.46744405,0
+CSQ.US,D,20100625,000000,3.04166,3.05986,3.02252,3.05986,785549.45623109,0
+CSQ.US,D,20100628,000000,3.0527,3.06382,3.03382,3.04892,812513.79911089,0
+CSQ.US,D,20100629,000000,3.01459,3.02252,2.92423,2.93564,1419536.4685357,0
+CSQ.US,D,20100630,000000,2.9181,2.94857,2.89122,2.9065,1202978.8578612,0
+CSQ.US,D,20100701,000000,2.88639,2.90158,2.82276,2.90158,2009577.7405672,0
+CSQ.US,D,20100702,000000,2.88639,2.90573,2.84896,2.89065,1025378.6953493,0
+CSQ.US,D,20100706,000000,2.93941,2.93941,2.845,2.86784,1403865.4917691,0
+CSQ.US,D,20100707,000000,2.87886,2.958,2.87886,2.95526,1624429.639295,0
+CSQ.US,D,20100708,000000,2.95526,2.95526,2.90933,2.95526,990953.64862633,0
+CSQ.US,D,20100709,000000,2.93941,2.98082,2.93941,2.98082,912760.97705511,0
+CSQ.US,D,20100712,000000,2.9844,2.99932,2.97375,2.9844,1301735.379332,0
+CSQ.US,D,20100713,000000,3.00779,3.04892,2.99215,3.04892,1676193.3744723,0
+CSQ.US,D,20100714,000000,3.04166,3.04892,3.00779,3.02628,1075961.3556252,0
+CSQ.US,D,20100715,000000,3.03704,3.03704,2.9962,3.02252,902104.79767067,0
+CSQ.US,D,20100716,000000,3.0111,3.01459,2.958,2.96223,1256759.1141001,0
+CSQ.US,D,20100719,000000,2.97714,3.00779,2.96582,3.00374,1100577.3314433,0
+CSQ.US,D,20100720,000000,2.97714,3.04166,2.96941,3.02628,1015655.5015244,0
+CSQ.US,D,20100721,000000,3.04166,3.04166,2.99215,2.99932,1084135.5813792,0
+CSQ.US,D,20100722,000000,3.02977,3.08298,3.02977,3.07912,1111021.4686552,0
+CSQ.US,D,20100723,000000,3.07156,3.11287,3.0677,3.10911,959941.42067143,0
+CSQ.US,D,20100726,000000,3.10911,3.14295,3.10551,3.13193,1110124.5302649,0
+CSQ.US,D,20100727,000000,3.14295,3.15116,3.12089,3.12768,1196142.6182164,0
+CSQ.US,D,20100728,000000,3.12089,3.13928,3.10911,3.12428,1090418.3909536,0
+CSQ.US,D,20100729,000000,3.13193,3.15116,3.10551,3.15116,1013301.8334085,0
+CSQ.US,D,20100730,000000,3.11287,3.16191,3.10911,3.15813,712017.47161381,0
+CSQ.US,D,20100802,000000,3.1772,3.20757,3.16957,3.1923,916026.4265133,0
+CSQ.US,D,20100803,000000,3.1923,3.20757,3.16191,3.19578,827652.55002428,0
+CSQ.US,D,20100804,000000,3.2038,3.21511,3.18852,3.2038,1145157.0778126,0
+CSQ.US,D,20100805,000000,3.19578,3.22247,3.18436,3.20757,766992.58549523,0
+CSQ.US,D,20100806,000000,3.17342,3.21879,3.17342,3.21511,1269455.139185,0
+CSQ.US,D,20100809,000000,3.21059,3.22634,3.19954,3.20757,991571.75155948,0
+CSQ.US,D,20100810,000000,3.19954,3.19954,3.16957,3.19954,866846.42520928,0
+CSQ.US,D,20100811,000000,3.16597,3.16597,3.11674,3.11674,888744.02037457,0
+CSQ.US,D,20100812,000000,3.10202,3.13588,3.09457,3.13193,1045634.023888,0
+CSQ.US,D,20100813,000000,3.14295,3.14692,3.12089,3.13588,676488.74538236,0
+CSQ.US,D,20100816,000000,3.12768,3.13588,3.11674,3.12768,1159413.733288,0
+CSQ.US,D,20100817,000000,3.13928,3.18436,3.13588,3.1772,1226586.5731486,0
+CSQ.US,D,20100818,000000,3.15813,3.22634,3.15438,3.21059,1247342.3212144,0
+CSQ.US,D,20100819,000000,3.1923,3.19578,3.13193,3.16597,944835.53629479,0
+CSQ.US,D,20100820,000000,3.13588,3.18107,3.12768,3.15813,1010879.2515864,0
+CSQ.US,D,20100823,000000,3.14692,3.16597,3.12428,3.12768,937725.76224722,0
+CSQ.US,D,20100824,000000,3.12428,3.12428,3.07912,3.10202,1240053.371531,0
+CSQ.US,D,20100825,000000,3.08665,3.10911,3.06382,3.10911,1169346.8488637,0
+CSQ.US,D,20100826,000000,3.10911,3.12428,3.05986,3.06382,1030824.9985528,0
+CSQ.US,D,20100827,000000,3.07533,3.11287,3.0527,3.10202,979577.58606586,0
+CSQ.US,D,20100830,000000,3.08665,3.11674,3.0677,3.07533,1044041.5871716,0
+CSQ.US,D,20100831,000000,3.05684,3.10305,3.05288,3.07994,999005.95013115,0
+CSQ.US,D,20100901,000000,3.09023,3.17342,3.09023,3.15116,1254087.3827251,0
+CSQ.US,D,20100902,000000,3.13588,3.18852,3.12428,3.18436,1148127.7886509,0
+CSQ.US,D,20100903,000000,3.2038,3.24144,3.1923,3.21879,1300448.2833443,0
+CSQ.US,D,20100907,000000,3.2038,3.2038,3.16597,3.17342,873909.54997888,0
+CSQ.US,D,20100908,000000,3.1772,3.20757,3.16191,3.2038,1084257.5056285,0
+CSQ.US,D,20100909,000000,3.22983,3.24492,3.20757,3.22634,1017902.0883432,0
+CSQ.US,D,20100910,000000,3.23387,3.26029,3.22634,3.26029,1021532.2503382,0
+CSQ.US,D,20100913,000000,3.29379,3.29379,3.25576,3.27518,1600231.3865569,0
+CSQ.US,D,20100914,000000,3.26407,3.29379,3.26029,3.27172,1038597.4043899,0
+CSQ.US,D,20100915,000000,3.27896,3.28237,3.25576,3.27896,1127610.5880292,0
+CSQ.US,D,20100916,000000,3.27518,3.2901,3.25576,3.27172,1420063.3933348,0
+CSQ.US,D,20100917,000000,3.27172,3.2981,3.26407,3.2901,1467424.0727977,0
+CSQ.US,D,20100920,000000,3.2901,3.32813,3.27896,3.28699,1751614.6548475,0
+CSQ.US,D,20100921,000000,3.31255,3.32057,3.28699,3.2901,1136497.2754833,0
+CSQ.US,D,20100922,000000,3.28237,3.30558,3.27518,3.28237,1218970.0183087,0
+CSQ.US,D,20100923,000000,3.27172,3.31255,3.26766,3.27518,1206911.1799524,0
+CSQ.US,D,20100924,000000,3.28699,3.33914,3.28699,3.33198,912333.7120773,0
+CSQ.US,D,20100927,000000,3.32057,3.3432,3.31718,3.33198,1433390.2438832,0
+CSQ.US,D,20100928,000000,3.33594,3.33914,3.30152,3.33594,1267465.123395,0
+CSQ.US,D,20100929,000000,3.32057,3.35112,3.32057,3.32405,886920.45769016,0
+CSQ.US,D,20100930,000000,3.35838,3.37036,3.31265,3.32838,1027870.1908775,0
+CSQ.US,D,20101001,000000,3.35112,3.35801,3.33594,3.35112,710912.73189452,0
+CSQ.US,D,20101004,000000,3.27518,3.33914,3.26407,3.32405,1708076.0355456,0
+CSQ.US,D,20101005,000000,3.34669,3.3731,3.33914,3.35443,2353569.516347,0
+CSQ.US,D,20101006,000000,3.35801,3.3731,3.35443,3.35801,1223877.7343936,0
+CSQ.US,D,20101007,000000,3.35801,3.3731,3.33914,3.36208,911607.46763613,0
+CSQ.US,D,20101008,000000,3.35801,3.38819,3.35443,3.38819,1328515.2455217,0
+CSQ.US,D,20101011,000000,3.38452,3.38452,3.36595,3.37725,1353541.5229438,0
+CSQ.US,D,20101012,000000,3.36595,3.38819,3.35801,3.37725,1097372.3140043,0
+CSQ.US,D,20101013,000000,3.38133,3.41479,3.36963,3.39978,1652330.1483668,0
+CSQ.US,D,20101014,000000,3.40367,3.41479,3.37725,3.39611,1084416.5372579,0
+CSQ.US,D,20101015,000000,3.41479,3.43385,3.37725,3.37725,1340816.8721657,0
+CSQ.US,D,20101018,000000,3.36963,3.40733,3.36208,3.40367,1175286.1501186,0
+CSQ.US,D,20101019,000000,3.3731,3.39978,3.33914,3.36963,1363284.8607752,0
+CSQ.US,D,20101020,000000,3.36963,3.39978,3.35801,3.38133,1220380.0987565,0
+CSQ.US,D,20101021,000000,3.38819,3.41479,3.36963,3.39225,1003440.8121713,0
+CSQ.US,D,20101022,000000,3.39225,3.40733,3.38133,3.38819,1009653.6478287,0
+CSQ.US,D,20101025,000000,3.39978,3.43009,3.39225,3.39611,1287744.8367833,0
+CSQ.US,D,20101026,000000,3.39225,3.41479,3.38133,3.41479,1243137.5249316,0
+CSQ.US,D,20101027,000000,3.39225,3.40733,3.36963,3.40733,897866.07464022,0
+CSQ.US,D,20101028,000000,3.40733,3.41479,3.38133,3.40367,984067.57907086,0
+CSQ.US,D,20101029,000000,3.3968,3.42063,3.39282,3.42063,748749.53717483,0
+CSQ.US,D,20101101,000000,3.41479,3.43742,3.38819,3.39225,895059.69648574,0
+CSQ.US,D,20101102,000000,3.41016,3.42867,3.41016,3.4178,821386.7038237,0
+CSQ.US,D,20101103,000000,3.42611,3.43385,3.40367,3.43009,884208.43830248,0
+CSQ.US,D,20101104,000000,3.45261,3.49035,3.44498,3.49035,1575373.6826619,0
+CSQ.US,D,20101105,000000,3.49752,3.52024,3.49421,3.52024,1198886.44393,0
+CSQ.US,D,20101108,000000,3.49035,3.50939,3.48289,3.49035,1727237.2264734,0
+CSQ.US,D,20101109,000000,3.50543,3.52024,3.46044,3.46761,1128167.1987324,0
+CSQ.US,D,20101110,000000,3.46365,3.47932,3.42611,3.47932,1171280.673478,0
+CSQ.US,D,20101111,000000,3.44498,3.46365,3.42611,3.45611,1198251.3776229,0
+CSQ.US,D,20101112,000000,3.43009,3.45261,3.38819,3.41876,1254613.2473132,0
+CSQ.US,D,20101115,000000,3.41876,3.42611,3.38452,3.41876,1269882.4041628,0
+CSQ.US,D,20101116,000000,3.41112,3.41112,3.32405,3.35112,1724809.3435972,0
+CSQ.US,D,20101117,000000,3.33594,3.36963,3.33594,3.36963,1287868.8814544,0
+CSQ.US,D,20101118,000000,3.39978,3.41479,3.38819,3.40367,1065201.2755762,0
+CSQ.US,D,20101119,000000,3.39611,3.41479,3.38133,3.39978,1002568.258631,0
+CSQ.US,D,20101122,000000,3.38133,3.41479,3.36963,3.41479,992266.18967478,0
+CSQ.US,D,20101123,000000,3.3731,3.38452,3.35112,3.35801,1326535.8318405,0
+CSQ.US,D,20101124,000000,3.36963,3.40733,3.36963,3.39225,1120711.7959435,0
+CSQ.US,D,20101126,000000,3.3731,3.39611,3.36595,3.36963,318949.59519466,0
+CSQ.US,D,20101129,000000,3.36208,3.36963,3.33198,3.36208,1139012.0956504,0
+CSQ.US,D,20101130,000000,3.35063,3.35783,3.33131,3.35063,865907.07838463,0
+CSQ.US,D,20101201,000000,3.3731,3.40733,3.3731,3.39978,1212531.3577372,0
+CSQ.US,D,20101202,000000,3.39611,3.46044,3.39611,3.45611,1156516.1769992,0
+CSQ.US,D,20101203,000000,3.43385,3.46044,3.41876,3.45611,1169148.5894324,0
+CSQ.US,D,20101206,000000,3.43742,3.45261,3.42214,3.44498,1303951.2200358,0
+CSQ.US,D,20101207,000000,3.45611,3.46365,3.42214,3.42611,1005811.443661,0
+CSQ.US,D,20101208,000000,3.42611,3.44864,3.41479,3.42214,1127947.7350837,0
+CSQ.US,D,20101209,000000,3.42214,3.4409,3.40733,3.41479,1196620.7733156,0
+CSQ.US,D,20101210,000000,3.43009,3.43742,3.41479,3.42214,1143265.6616329,0
+CSQ.US,D,20101213,000000,3.42611,3.45611,3.42611,3.42611,1617381.3574775,0
+CSQ.US,D,20101214,000000,3.43009,3.45611,3.42214,3.43385,1428647.9206926,0
+CSQ.US,D,20101215,000000,3.42611,3.44864,3.41479,3.43009,1275973.315571,0
+CSQ.US,D,20101216,000000,3.4178,3.448,3.4178,3.448,1080288.0761572,0
+CSQ.US,D,20101217,000000,3.44864,3.46044,3.43385,3.43385,872212.15238714,0
+CSQ.US,D,20101220,000000,3.43385,3.45611,3.41876,3.44864,1078438.0082012,0
+CSQ.US,D,20101221,000000,3.46365,3.46761,3.43742,3.44864,1006791.0784985,0
+CSQ.US,D,20101222,000000,3.44864,3.48638,3.43742,3.47139,1374464.784326,0
+CSQ.US,D,20101223,000000,3.46044,3.49752,3.46044,3.49421,1287482.9647001,0
+CSQ.US,D,20101227,000000,3.47932,3.50939,3.47139,3.50543,803973.80060904,0
+CSQ.US,D,20101228,000000,3.49752,3.50939,3.48638,3.49421,1344213.7877707,0
+CSQ.US,D,20101229,000000,3.47666,3.48099,3.46129,3.46554,1234968.6002319,0
+CSQ.US,D,20101230,000000,3.47337,3.48884,3.46554,3.48099,1489833.7498098,0
+CSQ.US,D,20101231,000000,3.48364,3.50006,3.47166,3.49619,706426.97973297,0
+CSQ.US,D,20110103,000000,3.50175,3.5392,3.49752,3.5276,1099686.7543183,0
+CSQ.US,D,20110104,000000,3.5392,3.54315,3.49421,3.50939,1169818.642698,0
+CSQ.US,D,20110105,000000,3.52024,3.55825,3.50939,3.55825,1678583.0897575,0
+CSQ.US,D,20110106,000000,3.54665,3.56174,3.52459,3.54315,1536625.0960394,0
+CSQ.US,D,20110107,000000,3.5359,3.56174,3.51722,3.53194,1163390.5842352,0
+CSQ.US,D,20110110,000000,3.50543,3.54315,3.50543,3.5392,1357372.064792,0
+CSQ.US,D,20110111,000000,3.54665,3.55825,3.52459,3.5359,1112202.5435566,0
+CSQ.US,D,20110112,000000,3.5392,3.57363,3.5392,3.56174,1020799.6446319,0
+CSQ.US,D,20110113,000000,3.56174,3.58476,3.55458,3.5692,1441390.5950558,0
+CSQ.US,D,20110114,000000,3.55458,3.59598,3.55458,3.59598,1199967.8590102,0
+CSQ.US,D,20110118,000000,3.58815,3.58815,3.56551,3.5689,1139835.8794911,0
+CSQ.US,D,20110119,000000,3.55411,3.5689,3.52722,3.52722,1158000.4722073,0
+CSQ.US,D,20110120,000000,3.52459,3.5276,3.50543,3.52459,930592.66356066,0
+CSQ.US,D,20110121,000000,3.5276,3.55458,3.52024,3.52459,1001801.726177,0
+CSQ.US,D,20110124,000000,3.52459,3.55098,3.50175,3.54315,1538541.9572799,0
+CSQ.US,D,20110125,000000,3.54665,3.5659,3.52459,3.55098,1453692.2216996,0
+CSQ.US,D,20110126,000000,3.55458,3.57675,3.54315,3.56174,1188724.3228076,0
+CSQ.US,D,20110127,000000,3.56174,3.58476,3.55098,3.5659,1017892.5464454,0
+CSQ.US,D,20110128,000000,3.5659,3.57363,3.49752,3.49752,1214750.3790737,0
+CSQ.US,D,20110131,000000,3.50006,3.53222,3.50006,3.50393,1171774.7317402,0
+CSQ.US,D,20110201,000000,3.52459,3.5692,3.52459,3.5659,1140204.8328714,0
+CSQ.US,D,20110202,000000,3.55825,3.58853,3.54315,3.55098,1330145.8498291,0
+CSQ.US,D,20110203,000000,3.55411,3.57646,3.53883,3.5689,884006.99823852,0
+CSQ.US,D,20110204,000000,3.56174,3.58098,3.55098,3.5692,769534.97114481,0
+CSQ.US,D,20110207,000000,3.58098,3.62239,3.58098,3.61862,1294259.8325367,0
+CSQ.US,D,20110208,000000,3.58476,3.62239,3.58098,3.62239,1056099.3653169,0
+CSQ.US,D,20110209,000000,3.59201,3.61117,3.58098,3.6073,1371894.8331941,0
+CSQ.US,D,20110210,000000,3.58447,3.62239,3.5689,3.60345,1319084.6698949,0
+CSQ.US,D,20110211,000000,3.59598,3.6337,3.58476,3.6337,932766.09582989,0
+CSQ.US,D,20110214,000000,3.62239,3.64106,3.61862,3.64106,1119888.0121026,0
+CSQ.US,D,20110215,000000,3.63013,3.64106,3.61117,3.62627,1678303.1940896,0
+CSQ.US,D,20110216,000000,3.63013,3.65568,3.62627,3.6487,1902407.3856873,0
+CSQ.US,D,20110218,000000,3.67153,3.71728,3.6639,3.69833,2369857.5358359,0
+CSQ.US,D,20110222,000000,3.67899,3.67899,3.60363,3.62239,1766633.6019333,0
+CSQ.US,D,20110223,000000,3.62239,3.63777,3.5659,3.59201,1663347.8596556,0
+CSQ.US,D,20110224,000000,3.59201,3.61117,3.54665,3.58098,2116146.9558879,0
+CSQ.US,D,20110225,000000,3.59571,3.63013,3.59571,3.61862,868509.89605339,0
+CSQ.US,D,20110228,000000,3.63098,3.66956,3.63098,3.66615,1129692.8421641,0
+CSQ.US,D,20110301,000000,3.67909,3.67909,3.61042,3.61467,1298547.3252669,0
+CSQ.US,D,20110302,000000,3.62202,3.63333,3.60278,3.61843,1076349.3928011,0
+CSQ.US,D,20110303,000000,3.63333,3.67512,3.63333,3.67512,1319802.4326493,0
+CSQ.US,D,20110304,000000,3.6639,3.67153,3.61862,3.65286,879769.33541892,0
+CSQ.US,D,20110307,000000,3.65588,3.67153,3.60721,3.63777,1014912.2937094,0
+CSQ.US,D,20110308,000000,3.64116,3.6753,3.62239,3.6489,1158175.4069999,0
+CSQ.US,D,20110309,000000,3.63361,3.66776,3.62617,3.6489,1223046.529077,0
+CSQ.US,D,20110310,000000,3.64484,3.64484,3.58006,3.60278,1516757.804677,0
+CSQ.US,D,20110311,000000,3.58815,3.63777,3.57343,3.63013,1085453.4234821,0
+CSQ.US,D,20110314,000000,3.60345,3.60721,3.57343,3.59571,977846.26172651,0
+CSQ.US,D,20110315,000000,3.5689,3.5689,3.48581,3.56551,1402573.094727,0
+CSQ.US,D,20110316,000000,3.55072,3.56156,3.47053,3.50466,1498120.3579154,0
+CSQ.US,D,20110317,000000,3.52355,3.56165,3.50393,3.52657,1278009.9806389,0
+CSQ.US,D,20110318,000000,3.54183,3.58778,3.53063,3.54552,993751.54509389,0
+CSQ.US,D,20110321,000000,3.57343,3.61089,3.56551,3.58447,1059228.0475739,0
+CSQ.US,D,20110322,000000,3.58382,3.59513,3.56458,3.5725,1016218.4734927,0
+CSQ.US,D,20110323,000000,3.5689,3.60345,3.56156,3.60345,784296.28699097,0
+CSQ.US,D,20110324,000000,3.62239,3.63013,3.59571,3.62617,982048.93758761,0
+CSQ.US,D,20110325,000000,3.62589,3.64852,3.60665,3.62202,1228647.6230665,0
+CSQ.US,D,20110328,000000,3.62617,3.64513,3.61504,3.62239,846037.66660034,0
+CSQ.US,D,20110329,000000,3.63013,3.66776,3.61089,3.6639,1660943.3014181,0
+CSQ.US,D,20110330,000000,3.67153,3.69833,3.67153,3.67928,873112.27140987,0
+CSQ.US,D,20110331,000000,3.67701,3.7336,3.66107,3.68908,1851582.9973346,0
+CSQ.US,D,20110401,000000,3.69474,3.73652,3.68663,3.70559,993964.64747735,0
+CSQ.US,D,20110404,000000,3.71332,3.72078,3.69833,3.70559,569061.81947358,0
+CSQ.US,D,20110405,000000,3.7302,3.73699,3.69889,3.71057,979595.60965054,0
+CSQ.US,D,20110406,000000,3.73652,3.74408,3.69833,3.70955,1144795.5459082,0
+CSQ.US,D,20110407,000000,3.7221,3.73379,3.69889,3.70285,730975.10205591,0
+CSQ.US,D,20110408,000000,3.72078,3.74408,3.69833,3.71332,1016537.5969624,0
+CSQ.US,D,20110411,000000,3.71332,3.71737,3.6638,3.68663,1251713.5706028,0
+CSQ.US,D,20110412,000000,3.66199,3.66956,3.64229,3.66199,829621.36159695,0
+CSQ.US,D,20110413,000000,3.67145,3.67512,3.62946,3.66021,1068086.1093345,0
+CSQ.US,D,20110414,000000,3.64852,3.67145,3.62946,3.6638,1024694.8593427,0
+CSQ.US,D,20110415,000000,3.68304,3.69833,3.6638,3.67512,767400.76667748,0
+CSQ.US,D,20110418,000000,3.62946,3.64484,3.60665,3.63729,1127382.6426935,0
+CSQ.US,D,20110419,000000,3.62946,3.66021,3.62946,3.65267,1160642.5176782,0
+CSQ.US,D,20110420,000000,3.6638,3.72078,3.6638,3.68663,1375856.8411892,0
+CSQ.US,D,20110421,000000,3.707,3.73379,3.70285,3.71057,816889.28934266,0
+CSQ.US,D,20110425,000000,3.69474,3.72501,3.68663,3.71737,1065383.6318444,0
+CSQ.US,D,20110426,000000,3.73699,3.75284,3.7221,3.75284,1221048.0316001,0
+CSQ.US,D,20110427,000000,3.76333,3.7701,3.73248,3.76333,1032183.1286684,0
+CSQ.US,D,20110428,000000,3.76465,3.78726,3.74878,3.78329,956833.94263185,0
+CSQ.US,D,20110429,000000,3.78548,3.79755,3.76557,3.79755,955651.80751956,0
+CSQ.US,D,20110502,000000,3.8183,3.8183,3.77953,3.79122,995266.58641719,0
+CSQ.US,D,20110503,000000,3.76577,3.78187,3.74302,3.76577,770168.97724091,0
+CSQ.US,D,20110504,000000,3.76465,3.76465,3.7221,3.75284,1133368.5932264,0
+CSQ.US,D,20110505,000000,3.71625,3.7235,3.67738,3.68493,1730217.4792095,0
+CSQ.US,D,20110506,000000,3.67248,3.7454,3.67248,3.69116,1297024.8624675,0
+CSQ.US,D,20110509,000000,3.69116,3.7454,3.69116,3.72605,869389.87106972,0
+CSQ.US,D,20110510,000000,3.73699,3.77198,3.7302,3.76465,785196.40601369,0
+CSQ.US,D,20110511,000000,3.74709,3.76577,3.70409,3.71625,985178.68005534,0
+CSQ.US,D,20110512,000000,3.71831,3.73379,3.68407,3.7302,1023965.4342689,0
+CSQ.US,D,20110513,000000,3.72605,3.74153,3.70285,3.72605,847900.45708669,0
+CSQ.US,D,20110516,000000,3.71483,3.73379,3.69889,3.71057,682017.74503313,0
+CSQ.US,D,20110517,000000,3.69889,3.707,3.66833,3.69889,894598.50476033,0
+CSQ.US,D,20110518,000000,3.70285,3.73379,3.69889,3.7221,1228203.3947147,0
+CSQ.US,D,20110519,000000,3.74153,3.74878,3.71483,3.74878,1107236.5158742,0
+CSQ.US,D,20110520,000000,3.7504,3.76964,3.7119,3.74302,1916548.4781786,0
+CSQ.US,D,20110523,000000,3.71483,3.71483,3.68011,3.69116,1167426.8069908,0
+CSQ.US,D,20110524,000000,3.71057,3.7221,3.69568,3.71057,983042.35516629,0
+CSQ.US,D,20110525,000000,3.64173,3.71483,3.5805,3.70285,2338955.5698106,0
+CSQ.US,D,20110526,000000,3.70285,3.71831,3.68011,3.71831,885690.61308903,0
+CSQ.US,D,20110527,000000,3.71955,3.74709,3.71625,3.74709,694084.00486544,0
+CSQ.US,D,20110531,000000,3.7434,3.77038,3.73502,3.75095,1282008.0358033,0
+CSQ.US,D,20110601,000000,3.7504,3.75831,3.70409,3.7119,1139992.7906987,0
+CSQ.US,D,20110602,000000,3.66615,3.71955,3.66615,3.7004,718688.31836408,0
+CSQ.US,D,20110603,000000,3.66199,3.69257,3.63919,3.66199,1050542.8001837,0
+CSQ.US,D,20110606,000000,3.65069,3.66615,3.60796,3.63919,1291828.7690279,0
+CSQ.US,D,20110607,000000,3.62334,3.66993,3.62334,3.63108,840149.25546698,0
+CSQ.US,D,20110608,000000,3.61938,3.63522,3.59637,3.60437,2194426.5647498,0
+CSQ.US,D,20110609,000000,3.62334,3.65426,3.61569,3.63522,1036610.5692325,0
+CSQ.US,D,20110610,000000,3.63098,3.63919,3.57684,3.60796,967432.87062969,0
+CSQ.US,D,20110613,000000,3.61193,3.61193,3.54637,3.56165,1485832.5140128,0
+CSQ.US,D,20110614,000000,3.58495,3.60796,3.57363,3.60428,1088558.7810998,0
+CSQ.US,D,20110615,000000,3.58495,3.58881,3.52355,3.54251,1179199.3884142,0
+CSQ.US,D,20110616,000000,3.54269,3.56626,3.52336,3.54656,884989.81370855,0
+CSQ.US,D,20110617,000000,3.56551,3.57343,3.53438,3.54608,782517.25316278,0
+CSQ.US,D,20110620,000000,3.54251,3.58098,3.53845,3.57363,884606.01737614,0
+CSQ.US,D,20110621,000000,3.57684,3.61928,3.57684,3.61193,884673.87087135,0
+CSQ.US,D,20110622,000000,3.60042,3.6275,3.59259,3.60428,663628.38761365,0
+CSQ.US,D,20110623,000000,3.59259,3.60437,3.53063,3.60437,1072869.7807485,0
+CSQ.US,D,20110624,000000,3.60437,3.62334,3.57343,3.60437,859217.14783881,0
+CSQ.US,D,20110627,000000,3.58881,3.62768,3.58098,3.62334,950382.55953023,0
+CSQ.US,D,20110628,000000,3.63108,3.65426,3.61569,3.65089,956333.52310449,0
+CSQ.US,D,20110629,000000,3.66634,3.67795,3.63522,3.64268,1088447.4589593,0
+CSQ.US,D,20110630,000000,3.66107,3.68908,3.66107,3.68908,777607.41665603,0
+CSQ.US,D,20110701,000000,3.68095,3.73906,3.6655,3.73906,549306.91046249,0
+CSQ.US,D,20110705,000000,3.72757,3.7435,3.70861,3.73548,628030.74767608,0
+CSQ.US,D,20110706,000000,3.74294,3.75049,3.72323,3.73851,936149.22869386,0
+CSQ.US,D,20110707,000000,3.76313,3.79009,3.75869,3.77491,1139570.8267752,0
+CSQ.US,D,20110708,000000,3.74726,3.75454,3.7236,3.7435,735097.20189142,0
+CSQ.US,D,20110711,000000,3.73208,3.73208,3.68549,3.71671,814506.99553339,0
+CSQ.US,D,20110712,000000,3.7003,3.71964,3.69257,3.69257,735878.57729748,0
+CSQ.US,D,20110713,000000,3.68182,3.70907,3.66993,3.67795,978568.26532425,0
+CSQ.US,D,20110714,000000,3.68182,3.70463,3.64691,3.66239,869249.92323581,0
+CSQ.US,D,20110715,000000,3.67701,3.68851,3.66153,3.66927,833546.26221193,0
+CSQ.US,D,20110718,000000,3.65426,3.66239,3.61938,3.64691,937822.24143575,0
+CSQ.US,D,20110719,000000,3.66078,3.69974,3.66078,3.68758,1022874.4772909,0
+CSQ.US,D,20110720,000000,3.70097,3.71266,3.69351,3.70463,817144.80016065,0
+CSQ.US,D,20110721,000000,3.71671,3.75132,3.71266,3.75132,913628.2295411,0
+CSQ.US,D,20110722,000000,3.75123,3.75869,3.72757,3.75869,622959.75911814,0
+CSQ.US,D,20110725,000000,3.71671,3.73973,3.70463,3.71266,995055.60445543,0
+CSQ.US,D,20110726,000000,3.71115,3.72323,3.68407,3.69616,911879.94182794,0
+CSQ.US,D,20110727,000000,3.68549,3.68945,3.59259,3.60437,1412882.5851593,0
+CSQ.US,D,20110728,000000,3.58957,3.62523,3.57448,3.58182,971174.35476539,0
+CSQ.US,D,20110729,000000,3.54042,3.5641,3.48894,3.56015,2328625.9353722,0
+CSQ.US,D,20110801,000000,3.57562,3.59099,3.51761,3.58758,1424812.0777902,0
+CSQ.US,D,20110802,000000,3.56646,3.58646,3.51147,3.52327,1292798.8619674,0
+CSQ.US,D,20110803,000000,3.52873,3.53684,3.45101,3.51761,1688201.3227071,0
+CSQ.US,D,20110804,000000,3.49591,3.49591,3.33511,3.34264,2848674.2066471,0
+CSQ.US,D,20110805,000000,3.36894,3.40047,3.24068,3.3335,2704217.2959249,0
+CSQ.US,D,20110808,000000,3.18578,3.24398,3.04911,3.05733,3420678.1112657,0
+CSQ.US,D,20110809,000000,3.03704,3.20135,3.02582,3.20135,2974341.0002438,0
+CSQ.US,D,20110810,000000,3.10401,3.22077,3.09211,3.11949,1952218.2124547,0
+CSQ.US,D,20110811,000000,3.15823,3.30255,3.14654,3.26001,1600654.4106913,0
+CSQ.US,D,20110812,000000,3.27925,3.3335,3.26378,3.30255,1314330.684385,0
+CSQ.US,D,20110815,000000,3.3499,3.38442,3.3335,3.37697,765778.64405703,0
+CSQ.US,D,20110816,000000,3.35328,3.37697,3.3104,3.34142,1205123.6644372,0
+CSQ.US,D,20110817,000000,3.35707,3.40047,3.33791,3.33791,1009128.8434515,0
+CSQ.US,D,20110818,000000,3.22465,3.26757,3.18578,3.2171,1286876.5240865,0
+CSQ.US,D,20110819,000000,3.14645,3.23633,3.1423,3.1506,1128898.7442277,0
+CSQ.US,D,20110822,000000,3.22465,3.23255,3.14249,3.15823,727520.93506412,0
+CSQ.US,D,20110823,000000,3.16625,3.27172,3.1621,3.26001,1109070.6806671,0
+CSQ.US,D,20110824,000000,3.26757,3.32189,3.24842,3.32189,886848.36335145,0
+CSQ.US,D,20110825,000000,3.37252,3.37252,3.24398,3.28264,960148.16178973,0
+CSQ.US,D,20110826,000000,3.25267,3.32291,3.22095,3.30726,603596.0679155,0
+CSQ.US,D,20110829,000000,3.3335,3.40394,3.3335,3.40394,836352.64036641,0
+CSQ.US,D,20110830,000000,3.38829,3.41574,3.35707,3.41178,1227551.3650342,0
+CSQ.US,D,20110831,000000,3.42309,3.45535,3.39538,3.41545,1330665.353152,0
+CSQ.US,D,20110901,000000,3.41178,3.43488,3.39254,3.40394,902291.39478256,0
+CSQ.US,D,20110902,000000,3.33122,3.36697,3.31075,3.3432,536651.17339034,0
+CSQ.US,D,20110906,000000,3.20351,3.2899,3.20351,3.28614,1108324.2922196,0
+CSQ.US,D,20110907,000000,3.30576,3.35699,3.30576,3.34961,1020253.6360374,0
+CSQ.US,D,20110908,000000,3.33301,3.37707,3.32519,3.33717,741881.49120403,0
+CSQ.US,D,20110909,000000,3.28349,3.31529,3.24096,3.27217,1288937.5740043,0
+CSQ.US,D,20110912,000000,3.22095,3.27217,3.18956,3.26426,1169791.0772156,0
+CSQ.US,D,20110913,000000,3.26794,3.2884,3.25267,3.27587,943757.30184706,0
+CSQ.US,D,20110914,000000,3.3034,3.34631,3.26039,3.32681,1051357.0421267,0
+CSQ.US,D,20110915,000000,3.36244,3.37376,3.33104,3.37376,943584.48747639,0
+CSQ.US,D,20110916,000000,3.37707,3.39282,3.36528,3.37262,996663.94433469,0
+CSQ.US,D,20110919,000000,3.33511,3.35436,3.30726,3.35083,968145.33232966,0
+CSQ.US,D,20110920,000000,3.35436,3.38951,3.33511,3.33511,1291905.10421,0
+CSQ.US,D,20110921,000000,3.34631,3.35083,3.24096,3.24435,826887.07778116,0
+CSQ.US,D,20110922,000000,3.16616,3.17419,3.11901,3.16201,1636354.8910825,0
+CSQ.US,D,20110923,000000,3.13975,3.15569,3.10467,3.13201,1489716.0664041,0
+CSQ.US,D,20110926,000000,3.14645,3.18956,3.11098,3.18201,1033737.3977936,0
+CSQ.US,D,20110927,000000,3.22502,3.26794,3.19739,3.20917,1327734.9303264,0
+CSQ.US,D,20110928,000000,3.20512,3.23285,3.15804,3.16616,964148.33737599,0
+CSQ.US,D,20110929,000000,3.18956,3.22502,3.13873,3.18201,944071.12426252,0
+CSQ.US,D,20110930,000000,3.12938,3.17069,3.11683,3.12135,873609.51030463,0
+CSQ.US,D,20111003,000000,3.08081,3.11628,2.99742,3.00147,1449460.9201451,0
+CSQ.US,D,20111004,000000,2.94808,3.00808,2.89678,3.00808,1739718.0287534,0
+CSQ.US,D,20111005,000000,3.01185,3.09137,2.98798,3.09137,2027417.9087597,0
+CSQ.US,D,20111006,000000,3.08731,3.15891,3.0677,3.15891,879815.9846969,0
+CSQ.US,D,20111007,000000,3.17144,3.17542,3.10467,3.12399,1024572.9350935,0
+CSQ.US,D,20111010,000000,3.17542,3.21521,3.15569,3.21521,937965.36990226,0
+CSQ.US,D,20111011,000000,3.18767,3.23455,3.17542,3.21898,1037402.5467471,0
+CSQ.US,D,20111012,000000,3.23077,3.282,3.23077,3.24634,1234180.8635607,0
+CSQ.US,D,20111013,000000,3.23455,3.2584,3.20351,3.24634,936821.40238104,0
+CSQ.US,D,20111014,000000,3.31812,3.32141,3.27001,3.2981,947999.20551011,0
+CSQ.US,D,20111017,000000,3.27455,3.2981,3.24634,3.26236,1162312.3497876,0
+CSQ.US,D,20111018,000000,3.25463,3.35328,3.23906,3.33301,1321204.03141,0
+CSQ.US,D,20111019,000000,3.31812,3.35328,3.2899,3.30981,1072489.1650487,0
+CSQ.US,D,20111020,000000,3.2936,3.3133,3.25038,3.30179,965122.67115913,0
+CSQ.US,D,20111021,000000,3.3334,3.35744,3.31001,3.3501,1241829.2247266,0
+CSQ.US,D,20111024,000000,3.33717,3.40865,3.33717,3.3968,1131605.4625613,0
+CSQ.US,D,20111025,000000,3.37414,3.37849,3.32595,3.33839,1078029.827019,0
+CSQ.US,D,20111026,000000,3.36122,3.38123,3.32971,3.37262,794355.56765953,0
+CSQ.US,D,20111027,000000,3.47986,3.48752,3.42808,3.46365,1363606.1046667,0
+CSQ.US,D,20111028,000000,3.45657,3.48459,3.4409,3.48459,1637108.7010063,0
+CSQ.US,D,20111031,000000,3.43762,3.45413,3.41754,3.43385,1064700.8560488,0
+CSQ.US,D,20111101,000000,3.31876,3.37036,3.31876,3.35063,1022544.7517125,0
+CSQ.US,D,20111102,000000,3.36953,3.40129,3.36585,3.39356,843814.40442052,0
+CSQ.US,D,20111103,000000,3.41867,3.43818,3.38631,3.43432,1233306.1895988,0
+CSQ.US,D,20111104,000000,3.43204,3.43204,3.39943,3.43204,933642.89021362,0
+CSQ.US,D,20111107,000000,3.41734,3.44498,3.39356,3.44498,575837.62709929,0
+CSQ.US,D,20111108,000000,3.44498,3.48099,3.42894,3.46903,896872.65706154,0
+CSQ.US,D,20111109,000000,3.39008,3.42639,3.35811,3.37849,1172806.31691,0
+CSQ.US,D,20111110,000000,3.42639,3.43432,3.37036,3.38631,1139149.9230625,0
+CSQ.US,D,20111111,000000,3.44498,3.46903,3.41734,3.42167,1239332.4281441,0
+CSQ.US,D,20111114,000000,3.43337,3.4409,3.3733,3.40933,1213925.5350221,0
+CSQ.US,D,20111115,000000,3.40933,3.43337,3.3733,3.42894,1739874.9399609,0
+CSQ.US,D,20111116,000000,3.40518,3.43337,3.37745,3.38913,1192968.3468924,0
+CSQ.US,D,20111117,000000,3.38913,3.40129,3.30604,3.33783,1540325.2319515,0
+CSQ.US,D,20111118,000000,3.34207,3.35811,3.31417,3.33067,1146007.3669249,0
+CSQ.US,D,20111121,000000,3.27001,3.28624,3.2267,3.27001,1266781.2873884,0
+CSQ.US,D,20111122,000000,3.25453,3.28624,3.2303,3.2502,1063420.1213264,0
+CSQ.US,D,20111123,000000,3.2187,3.2187,3.16711,3.17843,890101.09027929,0
+CSQ.US,D,20111125,000000,3.17464,3.20276,3.17464,3.17825,274451.48506184,0
+CSQ.US,D,20111128,000000,3.24624,3.26624,3.19475,3.21002,890382.04615799,0
+CSQ.US,D,20111129,000000,3.21492,3.25453,3.21492,3.24624,956893.31444017,0
+CSQ.US,D,20111130,000000,3.30991,3.34736,3.30143,3.34736,1481817.4954744,0
+CSQ.US,D,20111201,000000,3.33839,3.37849,3.33452,3.37849,1244063.0890151,0
+CSQ.US,D,20111202,000000,3.39828,3.41056,3.36254,3.37036,989968.71273456,0
+CSQ.US,D,20111205,000000,3.39828,3.42204,3.37849,3.39828,1106494.3682699,0
+CSQ.US,D,20111206,000000,3.38397,3.42102,3.36782,3.40422,1343778.041106,0
+CSQ.US,D,20111207,000000,3.39943,3.41545,3.37508,3.39943,1425821.3985318,0
+CSQ.US,D,20111208,000000,3.37508,3.39538,3.31075,3.3148,1990469.5601825,0
+CSQ.US,D,20111209,000000,3.33555,3.38328,3.32689,3.35518,1790278.4246009,0
+CSQ.US,D,20111212,000000,3.32199,3.33839,3.28218,3.30641,1108127.092999,0
+CSQ.US,D,20111213,000000,3.31876,3.33452,3.24209,3.26236,1768746.6021834,0
+CSQ.US,D,20111214,000000,3.24624,3.26643,3.2186,3.2303,1156974.1880921,0
+CSQ.US,D,20111215,000000,3.27812,3.29389,3.2303,3.25029,1363400.4237592,0
+CSQ.US,D,20111216,000000,3.25473,3.29443,3.23888,3.25047,1128739.7125985,0
+CSQ.US,D,20111219,000000,3.27031,3.27812,3.22237,3.23879,1503901.6877516,0
+CSQ.US,D,20111220,000000,3.27041,3.31925,3.27041,3.29906,1446488.0888851,0
+CSQ.US,D,20111221,000000,3.30265,3.3148,3.26255,3.29038,1256978.5777488,0
+CSQ.US,D,20111222,000000,3.29443,3.33122,3.29443,3.32689,1463301.9729622,0
+CSQ.US,D,20111223,000000,3.31925,3.38328,3.31925,3.37941,1103714.4953871,0
+CSQ.US,D,20111227,000000,3.35857,3.40753,3.35857,3.38716,1545987.8181709,0
+CSQ.US,D,20111228,000000,3.38328,3.38716,3.32689,3.33888,1102137.9618338,0
+CSQ.US,D,20111229,000000,3.32689,3.35518,3.32291,3.3432,1778539.7699253,0
+CSQ.US,D,20111230,000000,3.33897,3.38123,3.33096,3.3598,1630325.4719043,0
+CSQ.US,D,20120103,000000,3.40753,3.41999,3.39943,3.39943,682231.90762747,0
+CSQ.US,D,20120104,000000,3.38716,3.44365,3.35518,3.44365,1722119.5886376,0
+CSQ.US,D,20120105,000000,3.41545,3.45187,3.40339,3.44365,1235965.1984432,0
+CSQ.US,D,20120106,000000,3.46015,3.48364,3.43204,3.48016,1372175.7890727,0
+CSQ.US,D,20120109,000000,3.48016,3.51194,3.47166,3.49185,1199978.4611188,0
+CSQ.US,D,20120110,000000,3.52439,3.5442,3.51194,3.54006,1559720.72948,0
+CSQ.US,D,20120111,000000,3.53402,3.53826,3.50997,3.53826,978790.90960549,0
+CSQ.US,D,20120112,000000,3.53826,3.53826,3.50573,3.53024,835930.67644291,0
+CSQ.US,D,20120113,000000,3.49185,3.51996,3.47591,3.51194,999629.35411861,0
+CSQ.US,D,20120117,000000,3.52693,3.5475,3.49477,3.49477,1018268.9213018,0
+CSQ.US,D,20120118,000000,3.47591,3.54789,3.47591,3.53647,1074718.7884936,0
+CSQ.US,D,20120119,000000,3.54789,3.57627,3.5442,3.57627,940871.40787785,0
+CSQ.US,D,20120120,000000,3.57052,3.57505,3.54637,3.57052,906020.15638788,0
+CSQ.US,D,20120123,000000,3.56034,3.59645,3.55609,3.58853,887533.25956899,0
+CSQ.US,D,20120124,000000,3.5523,3.58853,3.5523,3.58853,1316744.7845203,0
+CSQ.US,D,20120125,000000,3.57627,3.63673,3.56034,3.62475,967817.72717299,0
+CSQ.US,D,20120126,000000,3.62872,3.65625,3.60071,3.61654,1381531.0897282,0
+CSQ.US,D,20120127,000000,3.59494,3.63964,3.59069,3.63125,844199.26096379,0
+CSQ.US,D,20120130,000000,3.5925,3.61654,3.58456,3.60475,1053850.6580764,0
+CSQ.US,D,20120131,000000,3.61975,3.65343,3.59533,3.62853,1117543.8858846,0
+CSQ.US,D,20120201,000000,3.68436,3.7202,3.68031,3.70409,2617510.0709125,0
+CSQ.US,D,20120202,000000,3.71256,3.73681,3.70879,3.73681,1837530.9625559,0
+CSQ.US,D,20120203,000000,3.75699,3.7732,3.75294,3.76888,1822523.6777895,0
+CSQ.US,D,20120206,000000,3.72879,3.76888,3.71671,3.75294,2380175.5079551,0
+CSQ.US,D,20120207,000000,3.75991,3.80481,3.73133,3.80481,1798150.4902591,0
+CSQ.US,D,20120208,000000,3.81263,3.81745,3.78839,3.79689,1382767.2955945,0
+CSQ.US,D,20120209,000000,3.80894,3.87414,3.80481,3.87009,2348235.5954951,0
+CSQ.US,D,20120210,000000,3.82594,3.85831,3.80112,3.83395,1852334.6868367,0
+CSQ.US,D,20120213,000000,3.85831,3.86272,3.80586,3.85461,1711654.2472086,0
+CSQ.US,D,20120214,000000,3.84233,3.84596,3.80112,3.82177,1659855.5250727,0
+CSQ.US,D,20120215,000000,3.85831,3.91913,3.79755,3.8133,2125510.7382302,0
+CSQ.US,D,20120216,000000,3.80991,3.83837,3.79396,3.82177,1986830.9165005,0
+CSQ.US,D,20120217,000000,3.84963,3.90695,3.84536,3.88223,1802076.4510849,0
+CSQ.US,D,20120221,000000,3.89884,3.92713,3.88262,3.91913,1904980.5174519,0
+CSQ.US,D,20120222,000000,3.90243,3.93129,3.89045,3.92346,1439092.0579045,0
+CSQ.US,D,20120223,000000,3.9146,3.95543,3.9146,3.93961,1456424.3850938,0
+CSQ.US,D,20120224,000000,3.94827,3.98062,3.92713,3.97213,1897011.9726053,0
+CSQ.US,D,20120227,000000,3.95959,3.96799,3.91141,3.91141,2514576.3186414,0
+CSQ.US,D,20120228,000000,3.92346,3.95959,3.92346,3.95959,1481721.0162858,0
+CSQ.US,D,20120229,000000,3.96515,3.98573,3.94392,3.95675,1608469.2249627,0
+CSQ.US,D,20120301,000000,3.97213,4.00071,3.97213,3.9844,1340815.8119547,0
+CSQ.US,D,20120302,000000,3.98477,3.99317,3.95611,3.97242,773757.79101232,0
+CSQ.US,D,20120305,000000,3.98062,3.98062,3.9397,3.94827,1234936.7939058,0
+CSQ.US,D,20120306,000000,3.9643,3.9643,3.86563,3.8861,1382647.491767,0
+CSQ.US,D,20120307,000000,3.91081,3.93572,3.89441,3.93129,1511025.2445405,0
+CSQ.US,D,20120308,000000,3.94308,3.98109,3.92713,3.97629,1239808.4628217,0
+CSQ.US,D,20120309,000000,3.97619,3.98827,3.92713,3.94827,1424591.5539308,0
+CSQ.US,D,20120312,000000,3.95988,3.99676,3.95129,3.99676,1247576.6278152,0
+CSQ.US,D,20120313,000000,4.01307,4.0376,3.9927,4.03326,2476701.3457699,0
+CSQ.US,D,20120314,000000,4.04174,4.05759,4.01307,4.05391,2199735.0405411,0
+CSQ.US,D,20120315,000000,4.08221,4.1071,4.05391,4.0906,2474667.8613347,0
+CSQ.US,D,20120316,000000,4.09466,4.09466,4.0292,4.05391,1916432.9151946,0
+CSQ.US,D,20120319,000000,4.04174,4.08221,4.0376,4.06211,1613091.7443256,0
+CSQ.US,D,20120320,000000,4.04967,4.07862,4.0376,4.04541,1394414.772136,0
+CSQ.US,D,20120321,000000,4.06211,4.07023,4.01667,4.06627,1519358.5019239,0
+CSQ.US,D,20120322,000000,4.04174,4.04967,4.02543,4.0376,1089253.2192151,0
+CSQ.US,D,20120323,000000,4.04637,4.0673,4.00949,4.02977,1407558.2062051,0
+CSQ.US,D,20120326,000000,4.04967,4.06627,4.03326,4.06211,1294774.0348054,0
+CSQ.US,D,20120327,000000,4.06627,4.07862,4.05391,4.05391,1765121.7412426,0
+CSQ.US,D,20120328,000000,4.06211,4.06627,4.02543,4.05391,1258106.6421069,0
+CSQ.US,D,20120329,000000,4.03326,4.06211,4.00892,4.06211,1675813.8189832,0
+CSQ.US,D,20120330,000000,4.06514,4.08184,4.05297,4.08184,1646691.9469973,0
+CSQ.US,D,20120402,000000,4.05051,4.08335,4.03863,4.03863,1738177.5423692,0
+CSQ.US,D,20120403,000000,4.04663,4.04663,3.99695,4.00137,1917158.0994249,0
+CSQ.US,D,20120404,000000,3.98091,3.98468,3.93932,3.97223,2160769.1106918,0
+CSQ.US,D,20120405,000000,3.95543,3.95978,3.90592,3.93074,1824167.0046272,0
+CSQ.US,D,20120409,000000,3.89857,3.93129,3.88197,3.92713,1026424.0632603,0
+CSQ.US,D,20120410,000000,3.91432,3.92713,3.83679,3.86157,1853954.6890355,0
+CSQ.US,D,20120411,000000,3.87818,3.90215,3.86157,3.89016,1480131.7602022,0
+CSQ.US,D,20120412,000000,3.89016,3.94846,3.88197,3.9397,1333473.851728,0
+CSQ.US,D,20120413,000000,3.93572,3.93572,3.89441,3.91081,1022997.461751,0
+CSQ.US,D,20120416,000000,3.99317,3.99317,3.89857,3.9397,1902500.6842433,0
+CSQ.US,D,20120417,000000,3.97223,3.97629,3.94298,3.96826,1535260.6046588,0
+CSQ.US,D,20120418,000000,3.95168,3.98109,3.94308,3.9643,1314220.4224554,0
+CSQ.US,D,20120419,000000,4.01364,4.01751,3.93572,3.96854,1194665.7444841,0
+CSQ.US,D,20120420,000000,3.98468,3.98874,3.951,3.951,947047.13615509,0
+CSQ.US,D,20120423,000000,3.95168,3.9643,3.91081,3.96034,1150031.9273608,0
+CSQ.US,D,20120424,000000,3.96034,3.98109,3.95168,3.98109,1432147.6767516,0
+CSQ.US,D,20120425,000000,3.98883,4.00949,3.98477,4.00949,1066282.6906565,0
+CSQ.US,D,20120426,000000,3.99317,4.02184,3.99317,4.01364,1125697.9676323,0
+CSQ.US,D,20120427,000000,4.02636,4.05118,4.00958,4.02636,1140534.5584498,0
+CSQ.US,D,20120430,000000,4.02769,4.06138,4.01947,4.06138,1398185.9421758,0
+CSQ.US,D,20120501,000000,4.06314,4.08012,4.03882,4.05909,1358960.2606648,0
+CSQ.US,D,20120502,000000,4.04663,4.06797,4.03882,4.06314,1061004.9609802,0
+CSQ.US,D,20120503,000000,4.05909,4.06314,4.01364,4.02636,1203797.3406476,0
+CSQ.US,D,20120504,000000,4.01779,4.02203,3.97223,3.99308,1078257.7723545,0
+CSQ.US,D,20120507,000000,3.99308,4.00958,3.97629,4.00137,1097405.1805412,0
+CSQ.US,D,20120508,000000,3.98091,3.99695,3.92668,3.97629,1239740.6093264,0
+CSQ.US,D,20120509,000000,3.93517,3.99308,3.90592,3.97223,926399.52959731,0
+CSQ.US,D,20120510,000000,4.00278,4.02769,3.96515,3.99043,872445.39877703,0
+CSQ.US,D,20120511,000000,3.98091,4.01779,3.97223,4.00137,1005379.9378398,0
+CSQ.US,D,20120514,000000,3.96403,3.97223,3.91375,3.91375,946819.19081955,0
+CSQ.US,D,20120515,000000,3.93074,3.97629,3.91036,3.93517,1650486.441676,0
+CSQ.US,D,20120516,000000,3.94808,3.951,3.87744,3.90187,1019100.1266184,0
+CSQ.US,D,20120517,000000,3.91036,3.91036,3.79009,3.80688,1262379.291885,0
+CSQ.US,D,20120518,000000,3.82745,3.83557,3.7732,3.78584,794411.75883525,0
+CSQ.US,D,20120521,000000,3.79821,3.82309,3.78197,3.80218,903013.39838029,0
+CSQ.US,D,20120522,000000,3.79821,3.83557,3.77765,3.79821,1254779.7004187,0
+CSQ.US,D,20120523,000000,3.79009,3.8482,3.75264,3.8482,985387.54159535,0
+CSQ.US,D,20120524,000000,3.84395,3.8649,3.82309,3.8563,967603.56457865,0
+CSQ.US,D,20120525,000000,3.86877,3.86877,3.83121,3.86025,750668.51883695,0
+CSQ.US,D,20120529,000000,3.8649,3.90187,3.86025,3.898,773905.16032227,0
+CSQ.US,D,20120530,000000,3.8649,3.87244,3.82309,3.8482,963073.28356085,0
+CSQ.US,D,20120531,000000,3.85237,3.8651,3.80199,3.84405,734053.95440218,0
+CSQ.US,D,20120601,000000,3.80199,3.80199,3.73963,3.75624,1266898.9707943,0
+CSQ.US,D,20120604,000000,3.7732,3.78584,3.71945,3.72765,1140781.5875808,0
+CSQ.US,D,20120605,000000,3.7337,3.75444,3.72069,3.7337,1183045.8334252,0
+CSQ.US,D,20120606,000000,3.7666,3.80067,3.75444,3.77576,1272809.6463556,0
+CSQ.US,D,20120607,000000,3.79689,3.82177,3.77115,3.80934,1405302.0774886,0
+CSQ.US,D,20120608,000000,3.78557,3.81096,3.77312,3.78557,1001262.0788477,0
+CSQ.US,D,20120611,000000,3.80678,3.82755,3.80199,3.81096,994571.08809102,0
+CSQ.US,D,20120612,000000,3.81896,3.83979,3.79435,3.83979,910752.93768051,0
+CSQ.US,D,20120613,000000,3.83979,3.8651,3.81452,3.83979,1004182.9597754,0
+CSQ.US,D,20120614,000000,3.83141,3.85237,3.79811,3.80199,1198497.3465432,0
+CSQ.US,D,20120615,000000,3.84405,3.89857,3.82319,3.82755,1847152.376138,0
+CSQ.US,D,20120618,000000,3.83584,3.89857,3.82319,3.89006,798019.65640221,0
+CSQ.US,D,20120619,000000,3.90676,3.9695,3.89857,3.95675,1225441.5454167,0
+CSQ.US,D,20120620,000000,3.95675,3.95675,3.91442,3.94392,778904.05454152,0
+CSQ.US,D,20120621,000000,3.9612,3.9612,3.89006,3.89857,869607.21429664,0
+CSQ.US,D,20120622,000000,3.92688,3.93562,3.90167,3.923,819310.81095385,0
+CSQ.US,D,20120625,000000,3.90676,3.92355,3.86923,3.90676,1130922.6867654,0
+CSQ.US,D,20120626,000000,3.92355,3.94392,3.90676,3.92732,1035705.1491554,0
+CSQ.US,D,20120627,000000,3.96515,3.98185,3.9362,3.94875,644329.36927366,0
+CSQ.US,D,20120628,000000,3.93167,3.96515,3.91091,3.95675,868604.2548202,0
+CSQ.US,D,20120629,000000,4.02363,4.02769,3.98573,4.02769,1244865.6686385,0
+CSQ.US,D,20120702,000000,3.95194,4.05721,3.95194,4.04448,642506.86680007,0
+CSQ.US,D,20120703,000000,4.08154,4.11531,4.03929,4.08985,542838.56398705,0
+CSQ.US,D,20120705,000000,4.06402,4.08985,4.04759,4.08985,629129.1261302,0
+CSQ.US,D,20120706,000000,4.03627,4.0908,4.00693,4.01525,770815.70586738,0
+CSQ.US,D,20120709,000000,4.04448,4.0657,4.03627,4.05344,813466.92867675,0
+CSQ.US,D,20120710,000000,4.09504,4.09919,4.01118,4.02778,1113824.666177,0
+CSQ.US,D,20120711,000000,4.0489,4.0489,3.96922,3.99431,926205.51100938,0
+CSQ.US,D,20120712,000000,3.98563,4.02778,3.93102,4.02363,960150.28221145,0
+CSQ.US,D,20120713,000000,4.06164,4.07363,4.03212,4.05344,868202.4349031,0
+CSQ.US,D,20120716,000000,4.09919,4.15389,4.03627,4.06164,1378302.7476502,0
+CSQ.US,D,20120717,000000,4.08672,4.11126,4.04448,4.09919,1216035.3546396,0
+CSQ.US,D,20120718,000000,4.10758,4.14955,4.07004,4.09919,1169587.5167298,0
+CSQ.US,D,20120719,000000,4.09919,4.14955,4.09504,4.14955,1045312.7799962,0
+CSQ.US,D,20120720,000000,4.12805,4.14068,4.08589,4.1237,725711.15512089,0
+CSQ.US,D,20120723,000000,4.09504,4.09504,4.05721,4.07852,744488.54971625,0
+CSQ.US,D,20120724,000000,4.08672,4.09909,4.0489,4.0657,937953.70758276,0
+CSQ.US,D,20120725,000000,4.09919,4.10343,4.0408,4.07004,858781.4011741,0
+CSQ.US,D,20120726,000000,4.16305,4.16305,4.09919,4.14541,1038178.6210989,0
+CSQ.US,D,20120727,000000,4.16238,4.20445,4.11068,4.17464,1328752.7327549,0
+CSQ.US,D,20120730,000000,4.17503,4.20474,4.14955,4.1836,1059750.7315291,0
+CSQ.US,D,20120731,000000,4.19595,4.21707,4.15539,4.16305,1535595.6312915,0
+CSQ.US,D,20120801,000000,4.19973,4.21273,4.16238,4.19973,1144353.4379783,0
+CSQ.US,D,20120802,000000,4.19595,4.21707,4.15389,4.18728,908668.56312377,0
+CSQ.US,D,20120803,000000,4.22963,4.23803,4.18728,4.18728,1272616.6879786,0
+CSQ.US,D,20120806,000000,4.18313,4.23803,4.18313,4.20851,981155.17983006,0
+CSQ.US,D,20120807,000000,4.21273,4.26726,4.20868,4.23887,975539.24288854,0
+CSQ.US,D,20120808,000000,4.29717,4.29717,4.23803,4.24689,1085597.6121593,0
+CSQ.US,D,20120809,000000,4.23417,4.25501,4.22953,4.25067,818804.03016131,0
+CSQ.US,D,20120810,000000,4.25501,4.27621,4.21672,4.27197,574644.88987836,0
+CSQ.US,D,20120813,000000,4.28038,4.28463,4.19181,4.22953,822178.68133839,0
+CSQ.US,D,20120814,000000,4.25067,4.26339,4.22114,4.23417,768361.31771942,0
+CSQ.US,D,20120815,000000,4.25934,4.31856,4.24689,4.25934,1160577.8448155,0
+CSQ.US,D,20120816,000000,4.26745,4.33102,4.25501,4.28896,1119512.6974573,0
+CSQ.US,D,20120817,000000,4.29717,4.31,4.2419,4.24896,870796.77088499,0
+CSQ.US,D,20120820,000000,4.24689,4.25067,4.1869,4.23417,974256.38774425,0
+CSQ.US,D,20120821,000000,4.23417,4.25501,4.21273,4.25501,1026072.0732538,0
+CSQ.US,D,20120822,000000,4.23803,4.25501,4.14483,4.21672,1314302.0586917,0
+CSQ.US,D,20120823,000000,4.20445,4.22547,4.18313,4.19569,903455.50631018,0
+CSQ.US,D,20120824,000000,4.19181,4.20851,4.17464,4.20851,1178337.4369824,0
+CSQ.US,D,20120827,000000,4.20851,4.21273,4.17464,4.18313,935961.5713711,0
+CSQ.US,D,20120828,000000,4.16578,4.21273,4.15361,4.20851,1204665.6533444,0
+CSQ.US,D,20120829,000000,4.22114,4.25067,4.19569,4.23803,941092.99194824,0
+CSQ.US,D,20120830,000000,4.2419,4.25501,4.1869,4.19973,838593.92613089,0
+CSQ.US,D,20120831,000000,4.22547,4.24689,4.21672,4.2419,691329.57704323,0
+CSQ.US,D,20120904,000000,4.2419,4.25934,4.21672,4.23417,757099.75793217,0
+CSQ.US,D,20120905,000000,4.23803,4.28038,4.21672,4.25067,1139138.260743,0
+CSQ.US,D,20120906,000000,4.28896,4.29717,4.23417,4.25934,1012849.1233699,0
+CSQ.US,D,20120907,000000,4.25934,4.30178,4.23774,4.30178,909888.86582714,0
+CSQ.US,D,20120910,000000,4.31905,4.32726,4.26755,4.32726,810432.60518672,0
+CSQ.US,D,20120911,000000,4.28058,4.31443,4.27216,4.31443,883145.04680686,0
+CSQ.US,D,20120912,000000,4.32726,4.32726,4.28481,4.31443,1115545.3884078,0
+CSQ.US,D,20120913,000000,4.32726,4.34866,4.28481,4.34866,1172074.7714143,0
+CSQ.US,D,20120914,000000,4.39167,4.46846,4.34866,4.37829,1481000.072899,0
+CSQ.US,D,20120917,000000,4.40431,4.40431,4.32356,4.38328,1010911.0579122,0
+CSQ.US,D,20120918,000000,4.37829,4.38723,4.32726,4.38723,910536.65466445,0
+CSQ.US,D,20120919,000000,4.39573,4.4128,4.35282,4.39573,905832.49906512,0
+CSQ.US,D,20120920,000000,4.36179,4.39167,4.34441,4.36179,909709.69019127,0
+CSQ.US,D,20120921,000000,4.35282,4.39573,4.35282,4.39167,1196088.5474623,0
+CSQ.US,D,20120924,000000,4.39167,4.40431,4.36545,4.39573,993156.76679974,0
+CSQ.US,D,20120925,000000,4.4128,4.4128,4.35282,4.36179,1357673.1646771,0
+CSQ.US,D,20120926,000000,4.3315,4.36179,4.31905,4.3315,862678.73630667,0
+CSQ.US,D,20120927,000000,4.36545,4.38328,4.33225,4.37432,694725.43243756,0
+CSQ.US,D,20120928,000000,4.35282,4.36545,4.30641,4.33604,873247.97840033,0
+CSQ.US,D,20121001,000000,4.35282,4.37047,4.33639,4.36179,697287.96209354,0
+CSQ.US,D,20121002,000000,4.39167,4.39167,4.34035,4.34035,684622.68312362,0
+CSQ.US,D,20121003,000000,4.36545,4.37047,4.31905,4.36179,971293.09838205,0
+CSQ.US,D,20121004,000000,4.32726,4.36179,4.32356,4.36179,1184399.7226973,0
+CSQ.US,D,20121005,000000,4.35744,4.42129,4.34035,4.40431,940483.370702,0
+CSQ.US,D,20121008,000000,4.41705,4.41705,4.37829,4.41705,698532.64964677,0
+CSQ.US,D,20121009,000000,4.47712,4.47712,4.38707,4.40431,980293.22839842,0
+CSQ.US,D,20121010,000000,4.38281,4.41705,4.30991,4.32659,1042613.4831389,0
+CSQ.US,D,20121011,000000,4.33084,4.36525,4.30991,4.33084,695741.11444437,0
+CSQ.US,D,20121012,000000,4.37007,4.37007,4.33982,4.36525,809953.38987663,0
+CSQ.US,D,20121015,000000,4.37413,4.3914,4.34763,4.36525,730699.44723151,0
+CSQ.US,D,20121016,000000,4.43431,4.48185,4.39553,4.43431,1418986.2190979,0
+CSQ.US,D,20121017,000000,4.46881,4.48533,4.44261,4.451,1003008.2461391,0
+CSQ.US,D,20121018,000000,4.46881,4.47269,4.39149,4.41705,709322.41559996,0
+CSQ.US,D,20121019,000000,4.42969,4.43431,4.32659,4.36525,922789.51160865,0
+CSQ.US,D,20121022,000000,4.36525,4.39553,4.32659,4.38707,664578.33654692,0
+CSQ.US,D,20121023,000000,4.36129,4.37413,4.26256,4.28839,1319658.2439719,0
+CSQ.US,D,20121024,000000,4.27075,4.35245,4.26256,4.33555,960755.66261425,0
+CSQ.US,D,20121025,000000,4.35245,4.39553,4.33555,4.37799,750052.53632551,0
+CSQ.US,D,20121026,000000,4.33555,4.40431,4.32302,4.37799,1184653.1130935,0
+CSQ.US,D,20121031,000000,4.38707,4.4128,4.36129,4.39959,1317680.9507123,0
+CSQ.US,D,20121101,000000,4.38281,4.44261,4.37007,4.40837,781715.7337503,0
+CSQ.US,D,20121102,000000,4.44261,4.44724,4.35245,4.35245,629031.58673078,0
+CSQ.US,D,20121105,000000,4.36525,4.38281,4.31377,4.32302,826997.33971091,0
+CSQ.US,D,20121106,000000,4.32302,4.36129,4.32302,4.33555,907133.37779407,0
+CSQ.US,D,20121107,000000,4.33555,4.33555,4.24944,4.28839,961911.29245496,0
+CSQ.US,D,20121108,000000,4.30991,4.33112,4.19349,4.19747,1363207.4653821,0
+CSQ.US,D,20121109,000000,4.18455,4.18813,4.11531,4.167,1360465.7600904,0
+CSQ.US,D,20121112,000000,4.17162,4.18813,4.14541,4.167,748961.57934743,0
+CSQ.US,D,20121113,000000,4.14973,4.24896,4.11068,4.11956,1170162.1510173,0
+CSQ.US,D,20121114,000000,4.11068,4.13267,3.98534,4.00306,2968022.1435001,0
+CSQ.US,D,20121115,000000,3.9726,4.00306,3.85602,3.90781,2267349.9883316,0
+CSQ.US,D,20121116,000000,3.95949,4.0938,3.92893,4.08504,1701213.2906292,0
+CSQ.US,D,20121119,000000,4.1586,4.23198,4.07635,4.18813,1384325.8055631,0
+CSQ.US,D,20121120,000000,4.16333,4.21068,4.13692,4.19747,927009.15084357,0
+CSQ.US,D,20121121,000000,4.21925,4.24708,4.18455,4.24029,634930.59997276,0
+CSQ.US,D,20121123,000000,4.27557,4.30991,4.25802,4.30991,326959.48826494,0
+CSQ.US,D,20121126,000000,4.28839,4.30575,4.24029,4.29678,888343.26066835,0
+CSQ.US,D,20121127,000000,4.28839,4.30575,4.24537,4.26246,1034247.3592187,0
+CSQ.US,D,20121128,000000,4.2235,4.30093,4.21925,4.28481,718198.50094537,0
+CSQ.US,D,20121129,000000,4.32321,4.33112,4.25802,4.30575,990487.1558466,0
+CSQ.US,D,20121130,000000,4.27075,4.32321,4.26246,4.27945,802381.36389276,0
+CSQ.US,D,20121203,000000,4.30991,4.34017,4.30093,4.32687,1063736.0641634,0
+CSQ.US,D,20121204,000000,4.31396,4.36592,4.22775,4.24537,2866793.2102966,0
+CSQ.US,D,20121205,000000,4.26246,4.34017,4.24537,4.31396,1244441.5842931,0
+CSQ.US,D,20121206,000000,4.32321,4.37848,4.30093,4.37848,1568998.6347426,0
+CSQ.US,D,20121207,000000,4.3878,4.3878,4.30528,4.32292,756645.98768277,0
+CSQ.US,D,20121210,000000,4.33075,4.37047,4.29208,4.29208,789142.51084594,0
+CSQ.US,D,20121211,000000,4.31802,4.39204,4.28755,4.34414,1080002.8794351,0
+CSQ.US,D,20121212,000000,4.34414,4.38366,4.33555,4.34414,706087.71225681,0
+CSQ.US,D,20121213,000000,4.35273,4.36574,4.26178,4.27479,1083292.7137432,0
+CSQ.US,D,20121214,000000,4.31802,4.35273,4.28302,4.33432,1124564.6022197,0
+CSQ.US,D,20121217,000000,4.32292,4.36179,4.30029,4.33555,1092642.7133443,0
+CSQ.US,D,20121218,000000,4.36179,4.36574,4.32593,4.35273,966893.22330041,0
+CSQ.US,D,20121219,000000,4.35273,4.40525,4.33555,4.34414,964155.75885204,0
+CSQ.US,D,20121220,000000,4.34414,4.37452,4.32659,4.3399,1008643.2668762,0
+CSQ.US,D,20121221,000000,4.30528,4.34414,4.30265,4.3399,980098.14959962,0
+CSQ.US,D,20121224,000000,4.3399,4.36179,4.30029,4.34414,293110.13604056,0
+CSQ.US,D,20121226,000000,4.37047,4.37452,4.31357,4.3399,758805.6372108,0
+CSQ.US,D,20121227,000000,4.3414,4.34611,4.27602,4.31979,968542.91140331,0
+CSQ.US,D,20121228,000000,4.26689,4.30206,4.25378,4.27602,1004693.9814114,0
+CSQ.US,D,20121231,000000,4.24029,4.32424,4.24029,4.30206,1162183.0040624,0
+CSQ.US,D,20130102,000000,4.38516,4.39885,4.35479,4.37657,979748.28001482,0
+CSQ.US,D,20130103,000000,4.40318,4.4509,4.35479,4.42922,914600.44290251,0
+CSQ.US,D,20130104,000000,4.53853,4.54739,4.43384,4.4509,1279760.3887738,0
+CSQ.US,D,20130107,000000,4.4509,4.486,4.42922,4.45544,683103.40095689,0
+CSQ.US,D,20130108,000000,4.46891,4.50853,4.45599,4.50392,818868.70302396,0
+CSQ.US,D,20130109,000000,4.51249,4.51713,4.49033,4.51249,763369.84497621,0
+CSQ.US,D,20130110,000000,4.49533,4.55184,4.49533,4.54353,868256.50565713,0
+CSQ.US,D,20130111,000000,4.55654,4.55654,4.48212,4.51249,934866.37354959,0
+CSQ.US,D,20130114,000000,4.486,4.53428,4.48212,4.49533,900581.27466048,0
+CSQ.US,D,20130115,000000,4.47732,4.50853,4.47732,4.47732,966639.83290414,0
+CSQ.US,D,20130116,000000,4.46891,4.5305,4.4642,4.5305,884906.05705037,0
+CSQ.US,D,20130117,000000,4.53853,4.59156,4.51249,4.5871,947428.81206579,0
+CSQ.US,D,20130118,000000,4.56466,4.61758,4.50392,4.56466,1395046.6578101,0
+CSQ.US,D,20130122,000000,4.57373,4.61758,4.52581,4.58314,835995.34930558,0
+CSQ.US,D,20130123,000000,4.60861,4.61758,4.54353,4.5956,998770.58331954,0
+CSQ.US,D,20130124,000000,4.57824,4.62673,4.54739,4.5609,1001925.770848,0
+CSQ.US,D,20130125,000000,4.55654,4.60012,4.51713,4.57003,1161773.7626691,0
+CSQ.US,D,20130128,000000,4.5871,4.5871,4.5305,4.5609,894927.17012786,0
+CSQ.US,D,20130129,000000,4.55654,4.60012,4.55654,4.60012,969468.47548674,0
+CSQ.US,D,20130130,000000,4.60012,4.60012,4.52581,4.54739,778843.62252235,0
+CSQ.US,D,20130131,000000,4.5609,4.5609,4.52117,4.5609,924484.78877864,0
+CSQ.US,D,20130201,000000,4.55184,4.58276,4.55184,4.55654,819694.60728628,0
+CSQ.US,D,20130204,000000,4.60012,4.60012,4.53853,4.58276,785731.81249953,0
+CSQ.US,D,20130205,000000,4.57003,4.61758,4.56466,4.60861,724918.11739534,0
+CSQ.US,D,20130206,000000,4.60012,4.62258,4.59156,4.62258,798842.38003193,0
+CSQ.US,D,20130207,000000,4.60475,4.61343,4.54353,4.5871,914908.96426366,0
+CSQ.US,D,20130208,000000,4.59156,4.63605,4.58276,4.62673,719460.15187239,0
+CSQ.US,D,20130211,000000,4.63154,4.63154,4.58276,4.60475,589241.87304076,0
+CSQ.US,D,20130212,000000,4.59156,4.61804,4.5871,4.60475,612343.86774648,0
+CSQ.US,D,20130213,000000,4.60012,4.62258,4.56985,4.57824,826265.79421543,0
+CSQ.US,D,20130214,000000,4.57824,4.60012,4.54729,4.60012,688621.79849902,0
+CSQ.US,D,20130215,000000,4.63154,4.70209,4.60012,4.61389,1187622.763721,0
+CSQ.US,D,20130219,000000,4.61389,4.66238,4.60918,4.64002,862000.20135431,0
+CSQ.US,D,20130220,000000,4.64878,4.66238,4.57363,4.57363,931159.87637238,0
+CSQ.US,D,20130221,000000,4.57363,4.60012,4.5207,4.53825,1016166.5231604,0
+CSQ.US,D,20130222,000000,4.53825,4.56448,4.52778,4.5609,631786.01455299,0
+CSQ.US,D,20130225,000000,4.55174,4.5871,4.52522,4.52522,1005991.6795077,0
+CSQ.US,D,20130226,000000,4.53014,4.57363,4.47665,4.56448,934575.8757731,0
+CSQ.US,D,20130227,000000,4.53014,4.58276,4.53014,4.56985,854209.77193266,0
+CSQ.US,D,20130228,000000,4.57363,4.66238,4.56448,4.64417,1090065.3407362,0
+CSQ.US,D,20130301,000000,4.63154,4.64417,4.57363,4.58276,735389.82008963,0
+CSQ.US,D,20130304,000000,4.56985,4.58276,4.534,4.55644,844113.3838839,0
+CSQ.US,D,20130305,000000,4.56985,4.61389,4.56721,4.57363,986089.40118669,0
+CSQ.US,D,20130306,000000,4.60475,4.61804,4.59156,4.60918,810372.17316752,0
+CSQ.US,D,20130307,000000,4.64878,4.64878,4.61804,4.64002,724466.46756768,0
+CSQ.US,D,20130308,000000,4.68048,4.70644,4.64002,4.69888,963424.21335652,0
+CSQ.US,D,20130311,000000,4.67569,4.68474,4.65314,4.67662,619699.61071427,0
+CSQ.US,D,20130312,000000,4.68474,4.68474,4.63154,4.65314,723309.77751609,0
+CSQ.US,D,20130313,000000,4.66238,4.68944,4.62673,4.68048,959380.56912488,0
+CSQ.US,D,20130314,000000,4.67569,4.70644,4.64002,4.66662,794855.98718688,0
+CSQ.US,D,20130315,000000,4.68048,4.72831,4.62258,4.62673,1145866.3588801,0
+CSQ.US,D,20130318,000000,4.59502,4.68474,4.59126,4.65314,737956.59058905,0
+CSQ.US,D,20130319,000000,4.65784,4.67115,4.60861,4.63154,644981.39895442,0
+CSQ.US,D,20130320,000000,4.66238,4.6754,4.62258,4.62673,814205.89564829,0
+CSQ.US,D,20130321,000000,4.63154,4.65314,4.61804,4.64417,730960.25910382,0
+CSQ.US,D,20130322,000000,4.64417,4.70644,4.64417,4.69406,806145.11245658,0
+CSQ.US,D,20130325,000000,4.68944,4.7201,4.63154,4.67115,796016.91808191,0
+CSQ.US,D,20130326,000000,4.65314,4.68474,4.64878,4.67569,629077.17579792,0
+CSQ.US,D,20130327,000000,4.62258,4.68048,4.62258,4.6356,861858.13309866,0
+CSQ.US,D,20130328,000000,4.64417,4.72435,4.63154,4.71596,910407.30893917,0
+CSQ.US,D,20130401,000000,4.72435,4.7334,4.66662,4.68474,516671.49967627,0
+CSQ.US,D,20130402,000000,4.68474,4.70256,4.65784,4.66662,733200.48465743,0
+CSQ.US,D,20130403,000000,4.68474,4.68474,4.59502,4.61804,994778.88942019,0
+CSQ.US,D,20130404,000000,4.60861,4.63154,4.60475,4.63154,641636.43368151,0
+CSQ.US,D,20130405,000000,4.58645,4.6356,4.57824,4.63154,645649.33179813,0
+CSQ.US,D,20130408,000000,4.61343,4.64417,4.58617,4.63154,814205.89564829,0
+CSQ.US,D,20130409,000000,4.67569,4.68087,4.60861,4.65351,914471.09717722,0
+CSQ.US,D,20130410,000000,4.69888,4.70689,4.64878,4.67181,701502.30027415,0
+CSQ.US,D,20130411,000000,4.67181,4.71641,4.66238,4.70256,911183.3832909,0
+CSQ.US,D,20130412,000000,4.69888,4.70689,4.65784,4.6852,921713.39758266,0
+CSQ.US,D,20130415,000000,4.69888,4.75679,4.60861,4.6107,1295961.470972,0
+CSQ.US,D,20130416,000000,4.64878,4.69406,4.62673,4.69406,915148.5719187,0
+CSQ.US,D,20130417,000000,4.64002,4.667,4.6188,4.65351,697352.6349562,0
+CSQ.US,D,20130418,000000,4.64002,4.65784,4.61758,4.63154,845670.83364171,0
+CSQ.US,D,20130419,000000,4.64878,4.65351,4.61758,4.65351,654784.10859412,0
+CSQ.US,D,20130422,000000,4.65351,4.667,4.6271,4.64878,611291.07835949,0
+CSQ.US,D,20130423,000000,4.68087,4.70256,4.64002,4.69888,1194788.7289443,0
+CSQ.US,D,20130424,000000,4.69406,4.75245,4.69406,4.72943,764188.32776248,0
+CSQ.US,D,20130425,000000,4.72943,4.77819,4.72103,4.75679,915210.06414874,0
+CSQ.US,D,20130426,000000,4.73396,4.75679,4.70689,4.73886,522445.40803641,0
+CSQ.US,D,20130429,000000,4.74821,4.74821,4.72746,4.73886,597974.82991966,0
+CSQ.US,D,20130430,000000,4.72463,4.75679,4.7168,4.72463,879736.46888216,0
+CSQ.US,D,20130501,000000,4.7201,4.7617,4.70689,4.73886,600790.7499719,0
+CSQ.US,D,20130502,000000,4.74368,4.77452,4.73396,4.7617,596209.57883268,0
+CSQ.US,D,20130503,000000,4.76925,4.78782,4.74368,4.76925,997912.87273135,0
+CSQ.US,D,20130506,000000,4.74821,4.78782,4.74368,4.76518,899054.57101769,0
+CSQ.US,D,20130507,000000,4.7617,4.78782,4.7617,4.78782,1715866.4649674,0
+CSQ.US,D,20130508,000000,4.79631,4.84988,4.79631,4.83224,948481.60145278,0
+CSQ.US,D,20130509,000000,4.8198,4.84186,4.80169,4.8148,929882.32228243,0
+CSQ.US,D,20130510,000000,4.82828,4.84988,4.8198,4.83687,788279.49920342,0
+CSQ.US,D,20130513,000000,4.84639,4.85525,4.82828,4.85525,803544.41520951,0
+CSQ.US,D,20130514,000000,4.85525,4.88761,4.84205,4.88761,1153768.1104424,0
+CSQ.US,D,20130515,000000,4.90496,4.94006,4.88761,4.92693,1385653.1895636,0
+CSQ.US,D,20130516,000000,4.92693,4.94987,4.90006,4.92166,1432271.7214226,0
+CSQ.US,D,20130517,000000,4.93571,4.94987,4.9094,4.93204,816130.17836471,0
+CSQ.US,D,20130520,000000,4.92693,4.94535,4.88761,4.89648,998094.16878892,0
+CSQ.US,D,20130521,000000,4.91432,4.92262,4.88761,4.9094,1099734.4638073,0
+CSQ.US,D,20130522,000000,4.89177,4.93571,4.84988,4.88761,1014204.0728529,0
+CSQ.US,D,20130523,000000,4.86384,4.88761,4.81066,4.8779,852643.84048794,0
+CSQ.US,D,20130524,000000,4.85525,4.88761,4.83224,4.86885,803115.02980999,0
+CSQ.US,D,20130528,000000,4.9094,4.93053,4.90045,4.9094,979071.8654842,0
+CSQ.US,D,20130529,000000,4.93571,4.93571,4.83224,4.86885,1073899.2454965,0
+CSQ.US,D,20130530,000000,4.87327,4.90006,4.85525,4.88761,932215.84639196,0
+CSQ.US,D,20130531,000000,4.88571,4.9029,4.82035,4.82895,950395.28206059,0
+CSQ.US,D,20130603,000000,4.81066,4.83224,4.62577,4.66171,2630062.9675312,0
+CSQ.US,D,20130604,000000,4.62577,4.7334,4.5989,4.64305,3160693.2034301,0
+CSQ.US,D,20130605,000000,4.66171,4.66171,4.55343,4.57154,2113691.507529,0
+CSQ.US,D,20130606,000000,4.5806,4.6389,4.55343,4.6389,1124964.3017151,0
+CSQ.US,D,20130607,000000,4.66171,4.74867,4.66171,4.73944,973250.24763523,0
+CSQ.US,D,20130610,000000,4.70256,4.74867,4.69643,4.70256,903214.83844428,0
+CSQ.US,D,20130611,000000,4.6754,4.69888,4.61672,4.68944,1182001.5257251,0
+CSQ.US,D,20130612,000000,4.68944,4.69888,4.56202,4.57588,1449885.0044903,0
+CSQ.US,D,20130613,000000,4.58954,4.65728,4.56202,4.65728,947739.45384866,0
+CSQ.US,D,20130614,000000,4.70689,4.73944,4.6389,4.65728,1030351.0842971,0
+CSQ.US,D,20130617,000000,4.66171,4.71641,4.65256,4.66595,1263775.5895917,0
+CSQ.US,D,20130618,000000,4.68474,4.71105,4.64305,4.69888,924782.70803117,0
+CSQ.US,D,20130619,000000,4.69406,4.71105,4.64822,4.66595,845741.86776953,0
+CSQ.US,D,20130620,000000,4.62577,4.62577,4.47137,4.50297,1644745.3998527,0
+CSQ.US,D,20130621,000000,4.51704,4.61672,4.45309,4.53919,1108786.5441558,0
+CSQ.US,D,20130624,000000,4.48495,4.48495,4.31255,4.44402,1913003.1330526,0
+CSQ.US,D,20130625,000000,4.46694,4.49843,4.42619,4.4759,862012.92388467,0
+CSQ.US,D,20130626,000000,4.52581,4.5937,4.48929,4.57984,1462948.9227447,0
+CSQ.US,D,20130627,000000,4.58493,4.62577,4.56202,4.60315,991943.88557241,0
+CSQ.US,D,20130628,000000,4.68369,4.72943,4.65105,4.69303,805372.21873742,0
+CSQ.US,D,20130701,000000,4.61172,4.65728,4.5937,4.63473,787024.20954158,0
+CSQ.US,D,20130702,000000,4.62258,4.65256,4.5806,4.61672,849361.42765597,0
+CSQ.US,D,20130703,000000,4.57588,4.59843,4.54427,4.58493,454573.88921693,0
+CSQ.US,D,20130705,000000,4.58493,4.62577,4.55381,4.62134,528378.34802599,0
+CSQ.US,D,20130708,000000,4.64342,4.64822,4.60276,4.60747,693736.25570235,0
+CSQ.US,D,20130709,000000,4.65728,4.65728,4.58493,4.64822,754999.48021248,0
+CSQ.US,D,20130710,000000,4.61672,4.66238,4.61172,4.65728,628312.76376564,0
+CSQ.US,D,20130711,000000,4.69888,4.73491,4.67569,4.7168,931415.38719037,0
+CSQ.US,D,20130712,000000,4.70746,4.77555,4.68048,4.77555,801778.10391169,0
+CSQ.US,D,20130715,000000,4.80838,4.83555,4.72225,4.79868,910312.95017236,0
+CSQ.US,D,20130716,000000,4.77584,4.79406,4.7168,4.72103,1239601.7217034,0
+CSQ.US,D,20130717,000000,4.75368,4.76322,4.68048,4.74018,663291.24055919,0
+CSQ.US,D,20130718,000000,4.76716,4.79205,4.74018,4.76322,713169.92082196,0
+CSQ.US,D,20130719,000000,4.74018,4.75877,4.72103,4.74018,551338.27447608,0
+CSQ.US,D,20130722,000000,4.74018,4.75877,4.71217,4.73491,954009.5408927,0
+CSQ.US,D,20130723,000000,4.74907,4.76322,4.73037,4.76322,729032.79575479,0
+CSQ.US,D,20130724,000000,4.77555,4.78008,4.74018,4.75877,906989.18911671,0
+CSQ.US,D,20130725,000000,4.73491,4.75877,4.72103,4.75368,733959.59563537,0
+CSQ.US,D,20130726,000000,4.7168,4.74907,4.70321,4.73491,732359.73744305,0
+CSQ.US,D,20130729,000000,4.74018,4.74433,4.70746,4.72567,518241.67196443,0
+CSQ.US,D,20130730,000000,4.74433,4.74433,4.70321,4.73037,594965.95149032,0
+CSQ.US,D,20130731,000000,4.72103,4.75019,4.71217,4.72103,540618.48243984,0
+CSQ.US,D,20130801,000000,4.72567,4.75877,4.71217,4.73491,695927.71155625,0
+CSQ.US,D,20130802,000000,4.7168,4.75877,4.7168,4.75877,479781.46269666,0
+CSQ.US,D,20130805,000000,4.74907,4.75368,4.72103,4.72567,876572.79966684,0
+CSQ.US,D,20130806,000000,4.70746,4.76716,4.69435,4.72103,791572.51414404,0
+CSQ.US,D,20130807,000000,4.70321,4.72103,4.68992,4.69435,482096.96322157,0
+CSQ.US,D,20130808,000000,4.73547,4.73547,4.68992,4.70802,562337.96218015,0
+CSQ.US,D,20130809,000000,4.70321,4.72623,4.66171,4.69888,629965.63250113,0
+CSQ.US,D,20130812,000000,4.6852,4.69888,4.65728,4.67569,802062.240423,0
+CSQ.US,D,20130813,000000,4.70321,4.70321,4.65728,4.6852,647988.15696201,0
+CSQ.US,D,20130814,000000,4.67115,4.68992,4.65728,4.67569,623247.07626201,0
+CSQ.US,D,20130815,000000,4.64776,4.67115,4.60239,4.66662,1547836.8259162,0
+CSQ.US,D,20130816,000000,4.63473,4.66171,4.61135,4.62088,1013172.4876831,0
+CSQ.US,D,20130819,000000,4.60712,4.62512,4.5425,4.54701,722499.77641673,0
+CSQ.US,D,20130820,000000,4.53287,4.579,4.50579,4.56503,660974.67982345,0
+CSQ.US,D,20130821,000000,4.57456,4.59738,4.51552,4.5425,738821.72265329,0
+CSQ.US,D,20130822,000000,4.52882,4.58361,4.50579,4.5609,509600.95343063,0
+CSQ.US,D,20130823,000000,4.5609,4.60239,4.54701,4.59738,605573.36117507,0
+CSQ.US,D,20130826,000000,4.57456,4.61626,4.57041,4.579,825428.22763362,0
+CSQ.US,D,20130827,000000,4.53287,4.58361,4.52381,4.52882,1015945.9993009,0
+CSQ.US,D,20130828,000000,4.52381,4.5374,4.48269,4.51948,826988.85802402,0
+CSQ.US,D,20130829,000000,4.49638,4.52882,4.48733,4.50072,613405.13882039,0
+CSQ.US,D,20130830,000000,4.60747,4.6123,4.58361,4.6123,442890.36550619,0
+CSQ.US,D,20130903,000000,4.54221,4.55635,4.49608,4.50938,496816.93084404,0
+CSQ.US,D,20130904,000000,4.5143,4.58832,4.50515,4.58832,1029654.5257601,0
+CSQ.US,D,20130905,000000,4.56484,4.60239,4.56484,4.58361,611886.91686451,0
+CSQ.US,D,20130906,000000,4.58361,4.61626,4.5609,4.579,576239.44701639,0
+CSQ.US,D,20130909,000000,4.61172,4.62134,4.59298,4.61626,625688.74187962,0
+CSQ.US,D,20130910,000000,4.62512,4.64342,4.60239,4.63531,1086359.9037698,0
+CSQ.US,D,20130911,000000,4.60712,4.64342,4.60712,4.63531,560659.64838395,0
+CSQ.US,D,20130912,000000,4.64342,4.65784,4.61172,4.62512,1134311.1206837,0
+CSQ.US,D,20130913,000000,4.6305,4.6389,4.61626,4.6305,1176742.8798444,0
+CSQ.US,D,20130916,000000,4.69502,4.70388,4.66238,4.667,951476.69714089,0
+CSQ.US,D,20130917,000000,4.64822,4.70831,4.64822,4.69502,999073.80362638,0
+CSQ.US,D,20130918,000000,4.67181,4.7734,4.67181,4.76848,1084790.7916927,0
+CSQ.US,D,20130919,000000,4.75548,4.78235,4.73142,4.75999,899459.57156738,0
+CSQ.US,D,20130920,000000,4.74593,4.76481,4.70388,4.70831,620837.21697033,0
+CSQ.US,D,20130923,000000,4.69096,4.72225,4.68143,4.68143,728170.84432315,0
+CSQ.US,D,20130924,000000,4.67614,4.70388,4.67614,4.69502,699766.73509136,0
+CSQ.US,D,20130925,000000,4.67181,4.69971,4.66238,4.667,780054.38332794,0
+CSQ.US,D,20130926,000000,4.65784,4.70388,4.65784,4.69502,732166.77906596,0
+CSQ.US,D,20130927,000000,4.66238,4.69971,4.65784,4.68586,634206.4759533,0
+CSQ.US,D,20130930,000000,4.72463,4.76322,4.71048,4.72463,785905.68708107,0
+CSQ.US,D,20131001,000000,4.61172,4.66595,4.61172,4.64822,664161.67367775,0
+CSQ.US,D,20131002,000000,4.60712,4.68143,4.60712,4.66238,537133.56933301,0
+CSQ.US,D,20131003,000000,4.6389,4.66238,4.62134,4.64342,1068864.3041078,0
+CSQ.US,D,20131004,000000,4.62512,4.68143,4.62512,4.68143,622877.06267083,0
+CSQ.US,D,20131007,000000,4.64342,4.67614,4.63531,4.67181,797182.08982039,0
+CSQ.US,D,20131008,000000,4.68143,4.68143,4.57389,4.58832,950968.8561375,0
+CSQ.US,D,20131009,000000,4.60683,4.61135,4.56042,4.57872,965118.43031567,0
+CSQ.US,D,20131010,000000,4.62088,4.667,4.61626,4.66483,961894.32908116,0
+CSQ.US,D,20131011,000000,4.667,4.70424,4.65314,4.69131,742469.90823302,0
+CSQ.US,D,20131014,000000,4.68614,4.7135,4.667,4.70868,529053.70234576,0
+CSQ.US,D,20131015,000000,4.70868,4.74725,4.68614,4.69131,1077300.4019453,0
+CSQ.US,D,20131016,000000,4.70424,4.77452,4.70424,4.76925,1251530.1541235,0
+CSQ.US,D,20131017,000000,4.76518,4.85791,4.75123,4.85791,956105.57776894,0
+CSQ.US,D,20131018,000000,4.84884,4.87733,4.82612,4.83527,707102.33405274,0
+CSQ.US,D,20131021,000000,4.84884,4.89147,4.84884,4.88704,524160.82921282,0
+CSQ.US,D,20131022,000000,4.89147,4.93308,4.88704,4.90496,847807.15853074,0
+CSQ.US,D,20131023,000000,4.90496,4.9194,4.88704,4.91468,611891.15770796,0
+CSQ.US,D,20131024,000000,4.90496,4.92364,4.88233,4.89147,791391.21808645,0
+CSQ.US,D,20131025,000000,4.91015,4.95194,4.90496,4.95194,612954.54920358,0
+CSQ.US,D,20131028,000000,4.92364,4.95676,4.9194,4.92364,496066.30155301,0
+CSQ.US,D,20131029,000000,4.9194,4.96127,4.9194,4.93694,764383.40656127,0
+CSQ.US,D,20131030,000000,4.95194,4.96976,4.90496,4.92364,855526.55382457,0
+CSQ.US,D,20131031,000000,4.99899,5.00796,4.97025,4.99043,623409.28852407,0
+CSQ.US,D,20131101,000000,4.9194,4.93694,4.88704,4.90496,830220.38073456,0
+CSQ.US,D,20131104,000000,4.90006,4.93308,4.90006,4.93308,346719.69833034,0
+CSQ.US,D,20131105,000000,4.91015,4.92364,4.90006,4.9194,486632.54529364,0
+CSQ.US,D,20131106,000000,4.92798,4.96127,4.9194,4.95676,930169.63942629,0
+CSQ.US,D,20131107,000000,4.97514,4.97514,4.9194,4.93308,724152.64515223,0
+CSQ.US,D,20131108,000000,4.93694,4.9426,4.90496,4.92798,633824.80004261,0
+CSQ.US,D,20131111,000000,4.92364,4.96145,4.9194,4.92798,694159.27983671,0
+CSQ.US,D,20131112,000000,4.9194,4.95194,4.86715,4.8961,738002.17965616,0
+CSQ.US,D,20131113,000000,4.90006,4.91468,4.85724,4.91468,614477.01200292,0
+CSQ.US,D,20131114,000000,4.92364,4.95194,4.9094,4.95194,945727.1736306,0
+CSQ.US,D,20131115,000000,4.98079,5.03656,4.9657,5.01786,1240376.7358443,0
+CSQ.US,D,20131118,000000,5.01786,5.04081,4.95676,4.96145,1004945.2513859,0
+CSQ.US,D,20131119,000000,4.9657,4.9793,4.92364,4.92364,676829.07306938,0
+CSQ.US,D,20131120,000000,4.95194,4.96145,4.8961,4.90496,712656.77876424,0
+CSQ.US,D,20131121,000000,4.9426,4.97025,4.90496,4.96145,663860.57379265,0
+CSQ.US,D,20131122,000000,4.98514,5.00768,4.95676,5.00768,523888.355021,0
+CSQ.US,D,20131125,000000,5.02201,5.02606,4.97514,4.99899,720527.78421146,0
+CSQ.US,D,20131126,000000,5.00326,5.01269,4.98079,5.01269,843042.57091222,0
+CSQ.US,D,20131127,000000,5.01786,5.04081,4.98514,5.03136,496403.44860746,0
+CSQ.US,D,20131129,000000,5.07909,5.1023,5.05608,5.07483,321060.47502297,0
+CSQ.US,D,20131202,000000,5.04081,5.06956,5.00326,5.03136,850067.52809075,0
+CSQ.US,D,20131203,000000,5.06146,5.06645,5.01844,5.0371,937544.46618964,0
+CSQ.US,D,20131204,000000,5.02694,5.06146,4.99484,5.02694,699240.87050328,0
+CSQ.US,D,20131205,000000,5.0321,5.0371,4.96628,4.98079,755326.02515829,0
+CSQ.US,D,20131206,000000,4.99899,5.00326,4.95676,4.98079,664285.71834872,0
+CSQ.US,D,20131209,000000,4.96628,5.0225,4.96628,5.01335,776919.33980592,0
+CSQ.US,D,20131210,000000,5.01844,5.02694,4.98079,4.98079,748553.39816517,0
+CSQ.US,D,20131211,000000,4.98572,4.99899,4.96145,4.96628,813515.69837646,0
+CSQ.US,D,20131212,000000,4.98079,4.99043,4.89543,4.91468,780878.16716852,0
+CSQ.US,D,20131213,000000,4.95194,4.99484,4.8994,4.98572,884843.50460945,0
+CSQ.US,D,20131216,000000,5.00796,5.05174,5.00796,5.0321,1203987.1183921,0
+CSQ.US,D,20131217,000000,5.02694,5.07483,5.00389,5.04662,1288648.1364386,0
+CSQ.US,D,20131218,000000,5.0321,5.08889,5.00796,5.07483,1158065.1450702,0
+CSQ.US,D,20131219,000000,5.08889,5.08889,5.04154,5.08889,839128.27240587,0
+CSQ.US,D,20131220,000000,5.08398,5.14106,5.06645,5.12747,874102.50835596,0
+CSQ.US,D,20131223,000000,5.15878,5.21246,5.15058,5.20274,1211612.154919,0
+CSQ.US,D,20131224,000000,5.18322,5.24924,5.15878,5.24376,458895.30869471,0
+CSQ.US,D,20131226,000000,5.24376,5.30951,5.23924,5.25358,802098.28759232,0
+CSQ.US,D,20131227,000000,5.24376,5.26452,5.13992,5.22584,694627.89303819,0
+CSQ.US,D,20131230,000000,5.23858,5.23858,5.16784,5.17265,683072.65484184,0
+CSQ.US,D,20131231,000000,5.17803,5.20217,5.16408,5.17803,930803.6455224,0
+CSQ.US,D,20140102,000000,5.1635,5.18274,5.14512,5.14512,392155.03486609,0
+CSQ.US,D,20140103,000000,5.13661,5.1635,5.13106,5.1635,658869.10104943,0
+CSQ.US,D,20140106,000000,5.19831,5.19831,5.13106,5.15002,1075069.7182893,0
+CSQ.US,D,20140107,000000,5.13661,5.18784,5.13661,5.17265,1098547.0276407,0
+CSQ.US,D,20140108,000000,5.15417,5.20763,5.15417,5.20763,660347.03499252,0
+CSQ.US,D,20140109,000000,5.20217,5.23009,5.18274,5.22584,617020.45786338,0
+CSQ.US,D,20140110,000000,5.17265,5.23858,5.17265,5.22584,636797.63130258,0
+CSQ.US,D,20140113,000000,5.19312,5.23858,5.15417,5.16784,635538.1007973,0
+CSQ.US,D,20140114,000000,5.15417,5.19312,5.15417,5.18274,629642.26818791,0
+CSQ.US,D,20140115,000000,5.20217,5.24924,5.17803,5.23858,764866.86271483,0
+CSQ.US,D,20140116,000000,5.25358,5.28801,5.23009,5.28801,885187.01292907,0
+CSQ.US,D,20140117,000000,5.23858,5.28801,5.23858,5.27405,721965.43014177,0
+CSQ.US,D,20140121,000000,5.30027,5.30441,5.24376,5.26452,716502.16356449,0
+CSQ.US,D,20140122,000000,5.29272,5.30441,5.24924,5.29772,682861.67288011,0
+CSQ.US,D,20140123,000000,5.29272,5.29272,5.22584,5.24924,758992.23432271,0
+CSQ.US,D,20140124,000000,5.24376,5.24924,5.16784,5.17265,766427.49310522,0
+CSQ.US,D,20140127,000000,5.18784,5.18784,5.08692,5.09672,857614.1090139,0
+CSQ.US,D,20140128,000000,5.09672,5.12652,5.08692,5.12114,773418.52353614,0
+CSQ.US,D,20140129,000000,5.09672,5.12114,5.03088,5.0738,890846.41851602,0
+CSQ.US,D,20140130,000000,5.11106,5.13106,5.08286,5.09182,687482.07182127,0
+CSQ.US,D,20140131,000000,5.06513,5.14926,5.04022,5.12114,569053.33778669,0
+CSQ.US,D,20140203,000000,5.11691,5.11691,5.01646,5.03524,752074.35844132,0
+CSQ.US,D,20140204,000000,5.05061,5.06919,5.00223,5.04022,718849.47041528,0
+CSQ.US,D,20140205,000000,5.01646,5.05485,5.00223,5.03088,451086.85568838,0
+CSQ.US,D,20140206,000000,5.03524,5.08692,5.02108,5.06919,601581.66727572,0
+CSQ.US,D,20140207,000000,5.06919,5.137,5.06919,5.127,589632.03063834,0
+CSQ.US,D,20140210,000000,5.127,5.16841,5.12114,5.15058,549867.76200904,0
+CSQ.US,D,20140211,000000,5.14058,5.21755,5.14058,5.20878,557853.27022948,0
+CSQ.US,D,20140212,000000,5.18858,5.23047,5.18858,5.20878,689108.43528518,0
+CSQ.US,D,20140213,000000,5.18322,5.28094,5.16408,5.28094,482876.21820589,0
+CSQ.US,D,20140214,000000,5.29809,5.32753,5.25527,5.32753,937897.51640703,0
+CSQ.US,D,20140218,000000,5.32753,5.34772,5.24009,5.27527,1303201.6509558,0
+CSQ.US,D,20140219,000000,5.21755,5.29356,5.15058,5.26094,610835.18768839,0
+CSQ.US,D,20140220,000000,5.26094,5.27102,5.23047,5.25527,903149.10537077,0
+CSQ.US,D,20140221,000000,5.27102,5.29356,5.25084,5.26094,845632.66605064,0
+CSQ.US,D,20140224,000000,5.26564,5.31696,5.25527,5.31187,696687.88274508,0
+CSQ.US,D,20140225,000000,5.3013,5.32999,5.27102,5.30621,691928.59618085,0
+CSQ.US,D,20140226,000000,5.32252,5.32753,5.28527,5.30621,676283.06447493,0
+CSQ.US,D,20140227,000000,5.3013,5.30621,5.27527,5.29809,753267.09566226,0
+CSQ.US,D,20140228,000000,5.29809,5.35318,5.28527,5.33734,505222.28256626,0
+CSQ.US,D,20140303,000000,5.31696,5.31696,5.27102,5.29356,397145.44739845,0
+CSQ.US,D,20140304,000000,5.33214,5.3612,5.31187,5.35696,464591.82166182,0
+CSQ.US,D,20140305,000000,5.35318,5.40468,5.32706,5.38939,570967.01839446,0
+CSQ.US,D,20140306,000000,5.38402,5.40948,5.36478,5.37337,652603.25484884,0
+CSQ.US,D,20140307,000000,5.42515,5.42515,5.3528,5.37337,594241.82747085,0
+CSQ.US,D,20140310,000000,5.35696,5.3779,5.32706,5.36073,423094.10827144,0
+CSQ.US,D,20140311,000000,5.3528,5.35696,5.29809,5.31659,972036.30619704,0
+CSQ.US,D,20140312,000000,5.29809,5.34667,5.28801,5.32706,490913.67675862,0
+CSQ.US,D,20140313,000000,5.33214,5.36478,5.2848,5.31659,729128.2147325,0
+CSQ.US,D,20140314,000000,5.33214,5.3528,5.2746,5.28064,922464.02687369,0
+CSQ.US,D,20140317,000000,5.28867,5.3528,5.28867,5.33214,813955.68588461,0
+CSQ.US,D,20140318,000000,5.33214,5.36545,5.31659,5.35696,683358.91177488,0
+CSQ.US,D,20140319,000000,5.36894,5.36894,5.29809,5.32706,455855.68415036,0
+CSQ.US,D,20140320,000000,5.3013,5.36073,5.293,5.36073,477740.55678531,0
+CSQ.US,D,20140321,000000,5.35696,5.38402,5.32252,5.32706,574163.55414655,0
+CSQ.US,D,20140324,000000,5.33214,5.36073,5.28867,5.31138,666513.22137198,0
+CSQ.US,D,20140325,000000,5.31659,5.34772,5.3013,5.31138,597478.65123574,0
+CSQ.US,D,20140326,000000,5.32252,5.34281,5.29809,5.30563,592747.99036484,0
+CSQ.US,D,20140327,000000,5.3013,5.31394,5.27017,5.28867,692306.03124811,0
+CSQ.US,D,20140328,000000,5.293,5.33214,5.28867,5.32252,487409.67985626,0
+CSQ.US,D,20140331,000000,5.34772,5.36478,5.31659,5.35696,579955.48609136,0
+CSQ.US,D,20140401,000000,5.37337,5.41006,5.36894,5.41006,877959.5554757,0
+CSQ.US,D,20140402,000000,5.39949,5.43685,5.36894,5.42939,939301.23558969,0
+CSQ.US,D,20140403,000000,5.42515,5.4411,5.4158,5.4325,566144.11917849,0
+CSQ.US,D,20140404,000000,5.41006,5.4411,5.3528,5.40477,940733.58046566,0
+CSQ.US,D,20140407,000000,5.3779,5.38939,5.32252,5.3528,899061.99249373,0
+CSQ.US,D,20140408,000000,5.33856,5.34922,5.29809,5.31225,1000940.8349562,0
+CSQ.US,D,20140409,000000,5.30685,5.3744,5.30685,5.34922,1196753.2996733,0
+CSQ.US,D,20140410,000000,5.34318,5.36592,5.3013,5.30685,893230.832747,0
+CSQ.US,D,20140411,000000,5.29809,5.30685,5.25471,5.27102,705876.73029507,0
+CSQ.US,D,20140414,000000,5.30685,5.3231,5.28527,5.31225,779526.39831813,0
+CSQ.US,D,20140415,000000,5.3231,5.36592,5.3013,5.33364,973125.14275338,0
+CSQ.US,D,20140416,000000,5.3578,5.4692,5.34318,5.44665,915791.0597017,0
+CSQ.US,D,20140417,000000,5.40129,5.4692,5.40129,5.45287,696504.46626575,0
+CSQ.US,D,20140421,000000,5.44665,5.45853,5.42157,5.44665,631710.73958171,0
+CSQ.US,D,20140422,000000,5.44278,5.5074,5.43146,5.4641,949737.95132549,0
+CSQ.US,D,20140423,000000,5.4641,5.47439,5.43486,5.44665,899196.63927334,0
+CSQ.US,D,20140424,000000,5.44665,5.48259,5.42648,5.44665,872577.9251349,0
+CSQ.US,D,20140425,000000,5.44278,5.44665,5.42648,5.44665,482267.6571705,0
+CSQ.US,D,20140428,000000,5.45853,5.4692,5.41193,5.45534,514616.81102369,0
+CSQ.US,D,20140429,000000,5.4692,5.47938,5.43909,5.4641,662574.53801576,0
+CSQ.US,D,20140430,000000,5.4641,5.50295,5.45853,5.47439,705101.71615419,0
+CSQ.US,D,20140501,000000,5.45287,5.48889,5.43486,5.4641,854551.15983056,0
+CSQ.US,D,20140502,000000,5.47439,5.48889,5.44278,5.4641,537660.49413196,0
+CSQ.US,D,20140505,000000,5.44278,5.54268,5.44278,5.5371,628652.03124182,0
+CSQ.US,D,20140506,000000,5.5205,5.52344,5.47439,5.49466,693882.56480144,0
+CSQ.US,D,20140507,000000,5.50295,5.52653,5.4692,5.49882,720758.91017961,0
+CSQ.US,D,20140508,000000,5.50354,5.5586,5.49947,5.53305,664272.99581836,0
+CSQ.US,D,20140509,000000,5.51193,5.57794,5.50354,5.57794,655518.83472222,0
+CSQ.US,D,20140512,000000,5.57284,5.6269,5.56815,5.58143,752184.62037111,0
+CSQ.US,D,20140513,000000,5.5955,5.60766,5.56815,5.57284,719200.40021096,0
+CSQ.US,D,20140514,000000,5.5541,5.6269,5.54872,5.60766,855987.74554999,0
+CSQ.US,D,20140515,000000,5.61096,5.63106,5.51193,5.56323,1121054.2440522,0
+CSQ.US,D,20140516,000000,5.57284,5.6269,5.55087,5.6269,1017132.3752566,0
+CSQ.US,D,20140519,000000,5.61642,5.67557,5.60153,5.66944,851110.77557999,0
+CSQ.US,D,20140520,000000,5.67557,5.67991,5.6269,5.64707,733133.69137307,0
+CSQ.US,D,20140521,000000,5.65435,5.67991,5.61256,5.66416,596120.52112017,0
+CSQ.US,D,20140522,000000,5.65982,5.73357,5.65435,5.71027,931102.62498578,0
+CSQ.US,D,20140523,000000,5.71027,5.74858,5.65435,5.71027,805629.84997714,0
+CSQ.US,D,20140527,000000,5.69387,5.79536,5.69387,5.76791,865358.94936842,0
+CSQ.US,D,20140528,000000,5.76791,5.81092,5.74858,5.75839,802728.05284499,0
+CSQ.US,D,20140529,000000,5.78318,5.80197,5.71924,5.74283,917292.31828377,0
+CSQ.US,D,20140530,000000,5.74283,5.79536,5.73357,5.78318,643761.09625107,0
+CSQ.US,D,20140602,000000,5.79178,5.81593,5.75839,5.79536,628320.1852417,0
+CSQ.US,D,20140603,000000,5.79536,5.80197,5.75321,5.76338,747007.61072685,0
+CSQ.US,D,20140604,000000,5.77846,5.83186,5.76791,5.82733,614402.79724251,0
+CSQ.US,D,20140605,000000,5.83186,5.8428,5.80611,5.8377,598536.74167706,0
+CSQ.US,D,20140606,000000,5.8428,5.86487,5.8377,5.85639,602781.82597269,0
+CSQ.US,D,20140609,000000,5.87072,5.88591,5.77923,5.78924,1062769.1518564,0
+CSQ.US,D,20140610,000000,5.80242,5.82261,5.76876,5.81204,793783.05379347,0
+CSQ.US,D,20140611,000000,5.82261,5.84384,5.81204,5.82545,738508.9604487,0
+CSQ.US,D,20140612,000000,5.828,5.84384,5.77432,5.80242,836513.79241758,0
+CSQ.US,D,20140613,000000,5.78924,5.81744,5.78545,5.81204,648514.02155008,0
+CSQ.US,D,20140616,000000,5.7929,5.88137,5.7929,5.87072,1030670.2077667,0
+CSQ.US,D,20140617,000000,5.87648,5.98445,5.85846,5.88137,996092.4906795,0
+CSQ.US,D,20140618,000000,5.86157,5.93128,5.84384,5.91165,709497.35039237,0
+CSQ.US,D,20140619,000000,5.90713,5.93647,5.87072,5.88591,581953.9835682,0
+CSQ.US,D,20140620,000000,5.90231,5.91588,5.86648,5.87648,621683.26523903,0
+CSQ.US,D,20140623,000000,5.89119,5.90231,5.86157,5.88137,639730.17454976,0
+CSQ.US,D,20140624,000000,5.88591,5.90713,5.86157,5.87648,609323.32699768,0
+CSQ.US,D,20140625,000000,5.88137,5.89119,5.81204,5.86157,1114065.334043,0
+CSQ.US,D,20140626,000000,5.85308,5.87648,5.80242,5.86648,711483.12533884,0
+CSQ.US,D,20140627,000000,5.86157,5.88137,5.83298,5.86648,499697.52375895,0
+CSQ.US,D,20140630,000000,5.87072,5.91588,5.86157,5.91165,723171.95010389,0
+CSQ.US,D,20140701,000000,5.91588,5.92072,5.90713,5.92072,609729.38775821,0
+CSQ.US,D,20140702,000000,5.91588,5.93647,5.87072,5.89119,778127.98018977,0
+CSQ.US,D,20140703,000000,5.90231,5.93647,5.86648,5.89665,456989.04956295,0
+CSQ.US,D,20140707,000000,5.86648,5.91588,5.86214,5.91588,725598.7727694,0
+CSQ.US,D,20140708,000000,5.94684,5.94684,5.88194,5.91297,735507.50349542,0
+CSQ.US,D,20140709,000000,5.91769,5.95212,5.91769,5.92825,553945.3329883,0
+CSQ.US,D,20140710,000000,5.92825,5.95212,5.88194,5.93712,651892.9135706,0
+CSQ.US,D,20140711,000000,5.91769,5.94684,5.90364,5.93288,529937.91820553,0
+CSQ.US,D,20140714,000000,5.93712,5.97795,5.91769,5.94118,721424.72260161,0
+CSQ.US,D,20140715,000000,5.94684,5.9674,5.90817,5.94118,1106430.7556181,0
+CSQ.US,D,20140716,000000,5.94118,5.96174,5.90817,5.93712,842029.00932716,0
+CSQ.US,D,20140717,000000,5.93712,5.95588,5.88194,5.88714,685222.7624721,0
+CSQ.US,D,20140718,000000,5.88714,5.88714,5.84845,5.87214,601771.4450202,0
+CSQ.US,D,20140721,000000,5.87214,5.87214,5.81799,5.83902,744042.20094292,0
+CSQ.US,D,20140722,000000,5.8627,5.93288,5.85846,5.92825,537855.57293073,0
+CSQ.US,D,20140723,000000,5.92825,5.97795,5.91297,5.93712,812393.99528334,0
+CSQ.US,D,20140724,000000,5.94118,5.98201,5.93288,5.93712,769923.00832069,0
+CSQ.US,D,20140725,000000,5.95588,5.9674,5.87751,5.91297,469428.50361903,0
+CSQ.US,D,20140728,000000,5.91297,5.91297,5.87751,5.91297,579469.90951608,0
+CSQ.US,D,20140729,000000,5.88194,5.91769,5.88194,5.88194,467877.4151264,0
+CSQ.US,D,20140730,000000,5.88194,5.91769,5.83902,5.85846,466509.74311307,0
+CSQ.US,D,20140731,000000,5.81799,5.83356,5.74943,5.74943,646845.24965165,0
+CSQ.US,D,20140801,000000,5.74943,5.78924,5.68463,5.70443,627634.22881332,0
+CSQ.US,D,20140804,000000,5.70443,5.7232,5.66416,5.71924,451569.25163106,0
+CSQ.US,D,20140805,000000,5.72914,5.72914,5.67491,5.69962,519296.58177315,0
+CSQ.US,D,20140806,000000,5.67943,5.72914,5.66906,5.71027,605441.89502806,0
+CSQ.US,D,20140807,000000,5.7232,5.75321,5.69962,5.71924,677644.37522306,0
+CSQ.US,D,20140808,000000,5.7448,5.76074,5.69453,5.75479,512837.77719551,0
+CSQ.US,D,20140811,000000,5.77093,5.81506,5.74019,5.77612,534504.24639267,0
+CSQ.US,D,20140812,000000,5.79479,5.81506,5.73613,5.78111,517132.69140169,0
+CSQ.US,D,20140813,000000,5.78111,5.8459,5.77612,5.83026,723686.15237248,0
+CSQ.US,D,20140814,000000,5.81506,5.9007,5.81506,5.86487,746800.86960855,0
+CSQ.US,D,20140815,000000,5.91081,5.97541,5.86487,5.91081,1048426.619301,0
+CSQ.US,D,20140818,000000,5.93128,5.98041,5.88987,5.93946,954531.16463732,0
+CSQ.US,D,20140819,000000,5.96467,5.98974,5.94438,5.97031,675654.35943314,0
+CSQ.US,D,20140820,000000,5.97031,6.02445,5.96221,6.01039,608746.57228817,0
+CSQ.US,D,20140821,000000,6.00032,6.05616,6.00032,6.02954,792242.56740947,0
+CSQ.US,D,20140822,000000,6.03371,6.05616,6.01039,6.01438,539221.12452235,0
+CSQ.US,D,20140825,000000,6.02445,6.09813,6.02012,6.03371,906169.64611958,0
+CSQ.US,D,20140826,000000,6.02954,6.08652,6.02954,6.06494,864309.34061401,0
+CSQ.US,D,20140827,000000,6.09501,6.11416,6.06059,6.07484,672505.5331699,0
+CSQ.US,D,20140828,000000,6.06059,6.08002,6.03889,6.04975,572453.43402445,0
+CSQ.US,D,20140829,000000,6.04975,6.05616,5.98974,6.00032,887239.58115993,0
+CSQ.US,D,20140902,000000,6.02778,6.0457,5.989,6.0056,804088.30338226,0
+CSQ.US,D,20140903,000000,6.03371,6.06059,6.01438,6.02954,538986.81792162,0
+CSQ.US,D,20140904,000000,6.03889,6.06059,6.00946,6.02012,764096.08941739,0
+CSQ.US,D,20140905,000000,6.02954,6.04975,5.98303,6.01438,547596.79034041,0
+CSQ.US,D,20140908,000000,6.02107,6.04097,5.94025,5.9509,685953.24775676,0
+CSQ.US,D,20140909,000000,5.96052,5.98118,5.90666,5.94025,484731.58721621,0
+CSQ.US,D,20140910,000000,5.94025,5.98118,5.92004,5.97654,550877.08275066,0
+CSQ.US,D,20140911,000000,5.97182,5.98505,5.9509,5.97654,457366.4846302,0
+CSQ.US,D,20140912,000000,5.98118,5.98118,5.90666,5.93647,387969.32237879,0
+CSQ.US,D,20140915,000000,5.96052,6.00097,5.93647,5.9509,1106509.2112221,0
+CSQ.US,D,20140916,000000,5.92004,6.06663,5.91496,6.04097,904335.48132649,0
+CSQ.US,D,20140917,000000,6.03587,6.06162,6.00229,6.03587,601648.46056009,0
+CSQ.US,D,20140918,000000,6.03088,6.08784,5.99711,6.06162,448023.90650505,0
+CSQ.US,D,20140919,000000,6.06663,6.09313,6.04711,6.06663,383692.43175729,0
+CSQ.US,D,20140922,000000,6.04711,6.06663,5.98118,6.00097,545631.15940031,0
+CSQ.US,D,20140923,000000,6.00702,6.02636,5.99032,5.99711,436178.17053225,0
+CSQ.US,D,20140924,000000,6.01181,6.04097,5.99513,6.01181,539580.53600492,0
+CSQ.US,D,20140925,000000,6.02107,6.02107,5.90666,5.93128,688954.70471002,0
+CSQ.US,D,20140926,000000,5.91081,5.95514,5.90666,5.94025,485426.02533152,0
+CSQ.US,D,20140929,000000,5.90666,5.92673,5.85601,5.91496,620401.47030561,0
+CSQ.US,D,20140930,000000,5.8459,5.92004,5.8459,5.88062,515442.71528601,0
+CSQ.US,D,20141001,000000,5.89609,5.89665,5.78621,5.80526,698682.13937845,0
+CSQ.US,D,20141002,000000,5.78621,5.8097,5.65907,5.75074,1002840.7328228,0
+CSQ.US,D,20141003,000000,5.77612,5.88987,5.77612,5.86016,822046.15498049,0
+CSQ.US,D,20141006,000000,5.85054,5.92673,5.83026,5.89609,821582.84283335,0
+CSQ.US,D,20141007,000000,5.89119,5.90769,5.87072,5.89119,892143.05640149,0
+CSQ.US,D,20141008,000000,5.87072,5.9475,5.83705,5.92204,1135370.2713358,0
+CSQ.US,D,20141009,000000,5.92825,5.93712,5.8097,5.82677,656667.04308689,0
+CSQ.US,D,20141010,000000,5.79479,5.88062,5.49295,5.58758,1623366.2477993,0
+CSQ.US,D,20141013,000000,5.57851,5.62304,5.33516,5.3695,1690381.1162414,0
+CSQ.US,D,20141014,000000,5.38497,5.44042,5.24924,5.30348,1890270.0917272,0
+CSQ.US,D,20141015,000000,5.26452,5.31394,4.90006,5.18858,3676602.4114958,0
+CSQ.US,D,20141016,000000,5.0573,5.43618,5.0573,5.4224,1711293.7755151,0
+CSQ.US,D,20141017,000000,5.47749,5.60323,5.47749,5.5439,1111253.6548341,0
+CSQ.US,D,20141020,000000,5.5376,5.58758,5.49788,5.5586,684512.42119388,0
+CSQ.US,D,20141021,000000,5.57363,5.75479,5.5586,5.72395,1037742.8744341,0
+CSQ.US,D,20141022,000000,5.72395,5.81554,5.71027,5.73941,702441.6470988,0
+CSQ.US,D,20141023,000000,5.80065,5.88137,5.71999,5.77093,924100.99244623,0
+CSQ.US,D,20141024,000000,5.75074,5.85694,5.74424,5.84647,621508.33044663,0
+CSQ.US,D,20141027,000000,5.79479,5.86081,5.76489,5.84225,526087.23235096,0
+CSQ.US,D,20141028,000000,5.84225,5.91232,5.80065,5.85694,778287.01181923,0
+CSQ.US,D,20141029,000000,5.88591,5.89665,5.8211,5.89665,481572.15884435,0
+CSQ.US,D,20141030,000000,5.84225,5.96221,5.84225,5.94173,433842.52600098,0
+CSQ.US,D,20141031,000000,5.97447,6.01286,5.93288,5.9824,447412.16483708,0
+CSQ.US,D,20141103,000000,5.96221,6.02314,5.9475,5.9824,324621.72331193,0
+CSQ.US,D,20141104,000000,5.9475,5.99306,5.92204,5.96221,417578.89136189,0
+CSQ.US,D,20141105,000000,5.96785,6.02841,5.96221,6.01286,471771.56962637,0
+CSQ.US,D,20141106,000000,6.01438,6.05029,5.97494,6.03371,502781.67715953,0
+CSQ.US,D,20141107,000000,6.02445,6.05029,5.9924,6.02954,342880.67479526,0
+CSQ.US,D,20141110,000000,5.99939,6.05029,5.96335,6.02445,457785.2679211,0
+CSQ.US,D,20141111,000000,6.00946,6.07069,5.99457,6.06548,575324.48504158,0
+CSQ.US,D,20141112,000000,6.06116,6.06548,6.01438,6.03371,602435.13702048,0
+CSQ.US,D,20141113,000000,6.05029,6.06548,6.02636,6.06548,725106.83492895,0
+CSQ.US,D,20141114,000000,6.05691,6.11124,6.03983,6.07531,1029430.8212678,0
+CSQ.US,D,20141117,000000,6.04614,6.10519,6.02012,6.03983,940837.48113025,0
+CSQ.US,D,20141118,000000,6.02636,6.08066,6.01438,6.02445,890143.4987138,0
+CSQ.US,D,20141119,000000,6.03983,6.03983,5.99457,6.02954,605194.86589698,0
+CSQ.US,D,20141120,000000,5.99457,6.05691,5.98851,6.05691,646126.42668651,0
+CSQ.US,D,20141121,000000,6.06548,6.10294,6.04614,6.07069,538432.32764025,0
+CSQ.US,D,20141124,000000,6.07531,6.08652,6.02954,6.07069,725253.14402806,0
+CSQ.US,D,20141125,000000,6.06116,6.07728,6.05029,6.06548,584183.60701318,0
+CSQ.US,D,20141126,000000,6.05691,6.07531,6.03371,6.07069,512077.60600669,0
+CSQ.US,D,20141128,000000,6.04805,6.0871,6.04614,6.07531,139116.62860515,0
+CSQ.US,D,20141201,000000,6.06116,6.08066,5.94798,5.94798,760386.4116076,0
+CSQ.US,D,20141202,000000,5.94798,6.02012,5.94798,6.00437,454327.92029671,0
+CSQ.US,D,20141203,000000,6.01438,6.03371,6.00511,6.02445,425685.26362071,0
+CSQ.US,D,20141204,000000,6.01438,6.03371,5.98303,5.99711,464396.74286304,0
+CSQ.US,D,20141205,000000,6.00946,6.02954,5.98303,6.02954,394718.62473294,0
+CSQ.US,D,20141208,000000,6.01039,6.05748,5.94834,5.98445,625875.33899151,0
+CSQ.US,D,20141209,000000,5.93787,5.94306,5.87675,5.92919,642543.97418028,0
+CSQ.US,D,20141210,000000,5.91297,5.934,5.80065,5.84225,853991.36849489,0
+CSQ.US,D,20141211,000000,5.84225,5.91702,5.84225,5.86648,498956.43636568,0
+CSQ.US,D,20141212,000000,5.85185,5.85185,5.69782,5.75971,715410.14637555,0
+CSQ.US,D,20141215,000000,5.74329,5.83705,5.6716,5.69718,843923.6061394,0
+CSQ.US,D,20141216,000000,5.66104,5.7896,5.62568,5.64707,831679.23088213,0
+CSQ.US,D,20141217,000000,5.63614,5.72839,5.5937,5.72839,739854.3680339,0
+CSQ.US,D,20141218,000000,5.75971,5.91807,5.74329,5.90881,631766.93075744,0
+CSQ.US,D,20141219,000000,5.90438,5.97031,5.87138,5.92346,577318.74167496,0
+CSQ.US,D,20141222,000000,5.90881,5.94834,5.88194,5.94382,476899.8095709,0
+CSQ.US,D,20141223,000000,5.92346,5.95334,5.89261,5.91297,545284.47044809,0
+CSQ.US,D,20141224,000000,5.90438,5.93787,5.90438,5.92919,422047.68014961,0
+CSQ.US,D,20141226,000000,5.94382,6.02567,5.93787,6.02107,376541.30948604,0
+CSQ.US,D,20141229,000000,6.01692,6.01692,5.92419,5.98505,513071.02358537,0
+CSQ.US,D,20141230,000000,5.91807,5.95458,5.90438,5.92419,577184.09489537,0
+CSQ.US,D,20141231,000000,5.90941,5.95975,5.89865,5.91344,671754.90387887,0
+CSQ.US,D,20150102,000000,5.91807,5.96512,5.84225,5.89865,518345.57262901,0
+CSQ.US,D,20150105,000000,5.87138,5.87138,5.72141,5.75321,514923.21196312,0
+CSQ.US,D,20150106,000000,5.7846,5.82044,5.69084,5.73725,841071.63891783,0
+CSQ.US,D,20150107,000000,5.74858,5.83705,5.73725,5.77978,702066.33245329,0
+CSQ.US,D,20150108,000000,5.79422,5.91344,5.77978,5.88194,534431.09184311,0
+CSQ.US,D,20150109,000000,5.86081,5.87751,5.78924,5.83705,766966.08022365,0
+CSQ.US,D,20150112,000000,5.79923,5.84225,5.75321,5.8097,509994.29166083,0
+CSQ.US,D,20150113,000000,5.82677,5.91081,5.74283,5.78924,1015969.3239398,0
+CSQ.US,D,20150114,000000,5.69084,5.75904,5.68718,5.72141,942461.72417243,0
+CSQ.US,D,20150115,000000,5.76338,5.76338,5.64019,5.67058,1045097.5571912,0
+CSQ.US,D,20150116,000000,5.65076,5.78924,5.64302,5.78924,621665.24165436,0
+CSQ.US,D,20150120,000000,5.77978,5.83705,5.75321,5.8211,506478.63243898,0
+CSQ.US,D,20150121,000000,5.80526,5.83149,5.77366,5.7846,627668.15556092,0
+CSQ.US,D,20150122,000000,5.82677,5.90941,5.77978,5.90438,697459.71625337,0
+CSQ.US,D,20150123,000000,5.86648,5.92419,5.83149,5.87949,496777.70304212,0
+CSQ.US,D,20150126,000000,5.86081,5.87751,5.8211,5.8211,552750.47534566,0
+CSQ.US,D,20150127,000000,5.75904,5.8428,5.73725,5.80526,542806.75766116,0
+CSQ.US,D,20150128,000000,5.83356,5.84147,5.75904,5.76876,433304.99909341,0
+CSQ.US,D,20150129,000000,5.73725,5.80564,5.71744,5.79422,521543.16859196,0
+CSQ.US,D,20150130,000000,5.74283,5.78924,5.72737,5.72737,342051.58990039,0
+CSQ.US,D,20150202,000000,5.76876,5.77508,5.69084,5.73301,572876.45815881,0
+CSQ.US,D,20150203,000000,5.76876,5.87138,5.74283,5.87138,367751.10122055,0
+CSQ.US,D,20150204,000000,5.8211,5.88137,5.81554,5.8211,459816.63193469,0
+CSQ.US,D,20150205,000000,5.8211,5.89309,5.8211,5.86648,661305.46561272,0
+CSQ.US,D,20150206,000000,5.90617,5.92627,5.80885,5.828,495907.26992356,0
+CSQ.US,D,20150209,000000,5.81092,5.86752,5.81092,5.83253,533832.0727055,0
+CSQ.US,D,20150210,000000,5.85846,5.92996,5.84723,5.91496,387534.63592495,0
+CSQ.US,D,20150211,000000,5.91496,5.94025,5.8893,5.89486,610340.06921532,0
+CSQ.US,D,20150212,000000,5.91081,5.95675,5.91081,5.94608,664031.2677416,0
+CSQ.US,D,20150213,000000,5.97844,6.00306,5.95675,5.96221,929601.36640371,0
+CSQ.US,D,20150217,000000,5.96785,5.99824,5.94025,5.95675,758701.73654623,0
+CSQ.US,D,20150218,000000,5.96785,5.97844,5.87949,5.93128,705002.05633306,0
+CSQ.US,D,20150219,000000,5.93128,5.96221,5.87345,5.8893,922030.40063071,0
+CSQ.US,D,20150220,000000,5.87345,5.94025,5.86214,5.91949,711982.48465534,0
+CSQ.US,D,20150223,000000,5.91949,5.94306,5.90617,5.93128,488853.68705173,0
+CSQ.US,D,20150224,000000,5.91949,5.97409,5.91949,5.96785,552371.98006753,0
+CSQ.US,D,20150225,000000,5.95675,6.02445,5.9359,5.99824,1303513.3529495,0
+CSQ.US,D,20150226,000000,6.01371,6.02445,5.97654,5.98759,591028.32834498,0
+CSQ.US,D,20150227,000000,5.97844,6.01108,5.97844,5.99306,470807.83795186,0
+CSQ.US,D,20150302,000000,6.00946,6.02954,6.00306,6.01975,600717.59542233,0
+CSQ.US,D,20150303,000000,6.00306,6.02954,5.9824,5.9824,513336.07630112,0
+CSQ.US,D,20150304,000000,5.98759,5.99306,5.94025,5.97447,513721.99305529,0
+CSQ.US,D,20150305,000000,5.97844,6.00946,5.97447,6.00946,416738.14414748,0
+CSQ.US,D,20150306,000000,5.95675,6.00946,5.91949,5.93128,656984.04613494,0
+CSQ.US,D,20150309,000000,5.95277,6.01108,5.93647,5.99513,632201.61721129,0
+CSQ.US,D,20150310,000000,5.98041,5.989,5.90184,5.91588,704456.04773858,0
+CSQ.US,D,20150311,000000,5.91165,5.95871,5.86327,5.88062,531155.04027631,0
+CSQ.US,D,20150312,000000,5.85365,5.92072,5.83298,5.89609,500846.79233446,0
+CSQ.US,D,20150313,000000,5.90184,5.91588,5.828,5.88062,373484.72156789,0
+CSQ.US,D,20150316,000000,5.98041,5.989,5.91588,5.93647,840968.79846412,0
+CSQ.US,D,20150317,000000,5.91165,5.9425,5.90713,5.92072,723717.95869837,0
+CSQ.US,D,20150318,000000,5.89609,6.01608,5.88062,5.98382,892449.45734091,0
+CSQ.US,D,20150319,000000,5.98382,6.03145,5.94798,5.95871,906368.96576182,0
+CSQ.US,D,20150320,000000,5.96996,6.0371,5.964,5.989,400379.09053072,0
+CSQ.US,D,20150323,000000,5.97494,6.02729,5.9425,5.95871,649362.19024054,0
+CSQ.US,D,20150324,000000,5.964,5.98382,5.9324,5.9425,533255.317996,0
+CSQ.US,D,20150325,000000,5.9425,5.95871,5.87468,5.87468,541078.6139544,0
+CSQ.US,D,20150326,000000,5.86912,5.89609,5.828,5.86912,353853.85722778,0
+CSQ.US,D,20150327,000000,5.83298,5.88062,5.83298,5.86327,363386.21309739,0
+CSQ.US,D,20150330,000000,5.89062,5.94798,5.87468,5.91588,346607.31597887,0
+CSQ.US,D,20150331,000000,5.91588,5.92072,5.88449,5.90438,505160.79033621,0
+CSQ.US,D,20150401,000000,5.89609,5.90713,5.83838,5.86912,434873.05095986,0
+CSQ.US,D,20150402,000000,5.84789,5.89609,5.84789,5.86912,356139.67184849,0
+CSQ.US,D,20150406,000000,5.84789,5.92072,5.84789,5.89062,634881.83027307,0
+CSQ.US,D,20150407,000000,5.91165,5.94798,5.90184,5.90713,643121.78910065,0
+CSQ.US,D,20150408,000000,5.934,5.94975,5.88137,5.92874,669779.73104101,0
+CSQ.US,D,20150409,000000,5.92259,5.94975,5.90289,5.934,414086.55677903,0
+CSQ.US,D,20150410,000000,5.91769,5.95975,5.91297,5.95458,467654.77084516,0
+CSQ.US,D,20150413,000000,5.934,5.99099,5.92874,5.97654,640445.81688232,0
+CSQ.US,D,20150414,000000,5.94975,5.99711,5.94975,5.98567,477492.46744335,0
+CSQ.US,D,20150415,000000,5.99711,6.07616,5.98851,6.05029,958680.82995527,0
+CSQ.US,D,20150416,000000,6.02841,6.09653,6.02381,6.06548,771352.17256405,0
+CSQ.US,D,20150417,000000,6.02841,6.03889,5.94975,6.00854,541644.76655527,0
+CSQ.US,D,20150420,000000,6.03889,6.06116,6.01286,6.01844,436418.83839817,0
+CSQ.US,D,20150421,000000,6.03889,6.05029,5.99099,6.00854,408666.75884713,0
+CSQ.US,D,20150422,000000,6.02841,6.05029,6.00154,6.03889,352867.86112514,0
+CSQ.US,D,20150423,000000,6.05029,6.09313,6.03332,6.06548,408229.95197156,0
+CSQ.US,D,20150424,000000,6.08199,6.08851,6.05029,6.08784,339691.56051924,0
+CSQ.US,D,20150427,000000,6.09653,6.10756,6.03332,6.03889,460648.89746217,0
+CSQ.US,D,20150428,000000,6.02841,6.09313,6.00854,6.08199,406899.38733844,0
+CSQ.US,D,20150429,000000,6.05029,6.08199,6.0457,6.07616,366400.39258104,0
+CSQ.US,D,20150430,000000,6.06548,6.08784,6.00854,6.01286,607702.26458808,0
+CSQ.US,D,20150501,000000,6.06548,6.07069,6.01286,6.05691,556979.65647833,0
+CSQ.US,D,20150504,000000,6.05029,6.08784,6.03332,6.05691,469920.44145949,0
+CSQ.US,D,20150505,000000,6.05691,6.06548,6.00854,6.02841,675458.22042348,0
+CSQ.US,D,20150506,000000,6.03889,6.05029,5.95975,5.98118,432315.82235819,0
+CSQ.US,D,20150507,000000,5.94975,6.04219,5.94975,6.02841,553090.80303268,0
+CSQ.US,D,20150508,000000,6.06663,6.09766,6.06162,6.07728,437402.71407908,0
+CSQ.US,D,20150511,000000,6.08963,6.08963,6.01975,6.03032,529846.74007132,0
+CSQ.US,D,20150512,000000,6.00306,6.05748,5.97795,6.02445,429243.33127709,0
+CSQ.US,D,20150513,000000,6.04711,6.07728,6.02445,6.06663,440782.66631046,0
+CSQ.US,D,20150514,000000,6.08408,6.14103,6.06162,6.13199,392686.20050847,0
+CSQ.US,D,20150515,000000,6.14688,6.16783,6.12105,6.15245,672283.94909954,0
+CSQ.US,D,20150518,000000,6.13199,6.16783,6.13199,6.15859,566474.90496775,0
+CSQ.US,D,20150519,000000,6.14103,6.15245,6.12652,6.12652,449937.58711284,0
+CSQ.US,D,20150520,000000,6.14688,6.16388,6.10992,6.13199,363369.24972359,0
+CSQ.US,D,20150521,000000,6.13604,6.16388,6.10992,6.14103,380091.95566639,0
+CSQ.US,D,20150522,000000,6.12105,6.14688,6.12105,6.13604,336884.12215389,0
+CSQ.US,D,20150526,000000,6.12652,6.12652,6.04711,6.07728,410861.39533363,0
+CSQ.US,D,20150527,000000,6.08963,6.15245,6.06663,6.14688,421242.98010457,0
+CSQ.US,D,20150528,000000,6.14103,6.14688,6.10992,6.13604,442761.0197809,0
+CSQ.US,D,20150529,000000,6.15859,6.15859,6.07728,6.10352,296678.80580554,0
+CSQ.US,D,20150601,000000,6.10352,6.13199,6.07191,6.12105,380349.5869061,0
+CSQ.US,D,20150602,000000,6.09766,6.14103,6.08963,6.09766,375402.64301915,0
+CSQ.US,D,20150603,000000,6.13199,6.15859,6.09425,6.10352,378968.13215155,0
+CSQ.US,D,20150604,000000,6.09425,6.10992,6.04097,6.10992,732008.80764738,0
+CSQ.US,D,20150605,000000,6.07191,6.10992,6.04097,6.05748,456193.89141566,0
+CSQ.US,D,20150608,000000,6.04219,6.06777,5.98807,5.99381,386481.84653794,0
+CSQ.US,D,20150609,000000,6.00437,6.02059,5.9824,6.00995,553760.85629813,0
+CSQ.US,D,20150610,000000,5.99381,6.09549,5.99381,6.06777,448348.33102915,0
+CSQ.US,D,20150611,000000,6.09105,6.09955,6.06777,6.07917,302681.7197121,0
+CSQ.US,D,20150612,000000,6.05861,6.07323,6.03145,6.07323,261322.89394476,0
+CSQ.US,D,20150615,000000,6.05342,6.07323,6.00437,6.05342,636426.55750052,0
+CSQ.US,D,20150616,000000,6.04219,6.10586,6.02059,6.09955,707117.17700484,0
+CSQ.US,D,20150617,000000,6.07917,6.10586,6.05342,6.05861,427140.93313568,0
+CSQ.US,D,20150618,000000,6.03626,6.13349,6.03626,6.09549,438521.23653961,0
+CSQ.US,D,20150619,000000,6.07323,6.09955,6.06777,6.07917,366707.85373131,0
+CSQ.US,D,20150622,000000,6.08595,6.13349,6.08595,6.10586,413524.64502161,0
+CSQ.US,D,20150623,000000,6.1232,6.14925,6.09549,6.11416,377878.23538435,0
+CSQ.US,D,20150624,000000,6.09955,6.10586,6.06274,6.07917,326796.21579204,0
+CSQ.US,D,20150625,000000,6.06274,6.09105,6.02059,6.04219,555662.87458642,0
+CSQ.US,D,20150626,000000,6.05861,6.06274,5.97409,5.9988,468922.78303738,0
+CSQ.US,D,20150629,000000,5.93946,5.97844,5.81657,5.81657,831155.48671579,0
+CSQ.US,D,20150630,000000,5.82215,5.90881,5.82215,5.88137,570769.81917394,0
+CSQ.US,D,20150701,000000,5.90881,5.95588,5.88137,5.91344,352536.01512502,0
+CSQ.US,D,20150702,000000,5.92996,5.94486,5.88646,5.90364,418750.42436555,0
+CSQ.US,D,20150706,000000,5.86382,5.90881,5.83951,5.86949,436469.72851959,0
+CSQ.US,D,20150707,000000,5.84845,5.91807,5.77978,5.91807,592587.89852452,0
+CSQ.US,D,20150708,000000,5.87072,5.88194,5.81204,5.81744,424135.23533895,0
+CSQ.US,D,20150709,000000,5.86487,5.88759,5.80611,5.80611,481342.09308707,0
+CSQ.US,D,20150710,000000,5.88759,5.9142,5.87072,5.9142,457827.67635562,0
+CSQ.US,D,20150713,000000,5.94118,5.96927,5.9142,5.95807,462085.4831816,0
+CSQ.US,D,20150714,000000,5.96335,6.01181,5.94118,6.01181,391701.26461672,0
+CSQ.US,D,20150715,000000,6.02778,6.05616,5.98445,6.00032,703809.31911214,0
+CSQ.US,D,20150716,000000,6.01181,6.06596,6.01181,6.06596,549837.015894,0
+CSQ.US,D,20150717,000000,6.04975,6.04975,5.99655,6.01749,416169.87112488,0
+CSQ.US,D,20150720,000000,6.00032,6.00702,5.95807,5.97494,478191.14640211,0
+CSQ.US,D,20150721,000000,5.95807,5.99655,5.94118,5.98041,333603.82974363,0
+CSQ.US,D,20150722,000000,5.94684,5.98445,5.94118,5.95212,445616.16763507,0
+CSQ.US,D,20150723,000000,5.94684,5.95212,5.88194,5.90438,597236.92315897,0
+CSQ.US,D,20150724,000000,5.91949,5.91949,5.83951,5.86487,278066.80410482,0
+CSQ.US,D,20150727,000000,5.81744,5.85542,5.71565,5.73103,649998.31675834,0
+CSQ.US,D,20150728,000000,5.71999,5.80611,5.71999,5.7896,549655.71983643,0
+CSQ.US,D,20150729,000000,5.76338,5.85542,5.75262,5.85542,443946.33552579,0
+CSQ.US,D,20150730,000000,5.84535,5.87072,5.78027,5.81744,547257.52286422,0
+CSQ.US,D,20150731,000000,5.81204,5.86487,5.81204,5.84977,311946.90244425,0
+CSQ.US,D,20150803,000000,5.83356,5.84977,5.79479,5.84977,365239.461686,0
+CSQ.US,D,20150804,000000,5.84977,5.86487,5.81744,5.84977,304166.01492037,0
+CSQ.US,D,20150805,000000,5.85542,5.89309,5.84535,5.86487,350455.88141172,0
+CSQ.US,D,20150806,000000,5.84977,5.88759,5.76338,5.7896,329126.55926899,0
+CSQ.US,D,20150807,000000,5.77612,5.81385,5.69897,5.71632,452653.84734397,0
+CSQ.US,D,20150810,000000,5.73725,5.79658,5.71632,5.77612,489030.74226586,0
+CSQ.US,D,20150811,000000,5.73725,5.75321,5.68311,5.73234,570806.92655415,0
+CSQ.US,D,20150812,000000,5.67217,5.6883,5.59039,5.66651,1249934.5367747,0
+CSQ.US,D,20150813,000000,5.66651,5.7265,5.64501,5.69897,432444.10787261,0
+CSQ.US,D,20150814,000000,5.72046,5.75321,5.69897,5.74858,539181.89672042,0
+CSQ.US,D,20150817,000000,5.7265,5.77612,5.69897,5.75904,637652.1612582,0
+CSQ.US,D,20150818,000000,5.75904,5.77026,5.7265,5.75321,707269.84736911,0
+CSQ.US,D,20150819,000000,5.73725,5.73725,5.66104,5.68311,535143.55354309,0
+CSQ.US,D,20150820,000000,5.65501,5.67736,5.53579,5.54201,738504.71960524,0
+CSQ.US,D,20150821,000000,5.51361,5.53579,5.36214,5.38346,1235787.0830183,0
+CSQ.US,D,20150824,000000,5.019,5.3013,4.79028,5.11106,2063892.3430811,0
+CSQ.US,D,20150825,000000,5.30685,5.30685,5.11106,5.1221,936169.37270027,0
+CSQ.US,D,20150826,000000,5.18756,5.29168,5.08966,5.28064,1011124.1602958,0
+CSQ.US,D,20150827,000000,5.32904,5.4325,5.31763,5.41148,671264.02624928,0
+CSQ.US,D,20150828,000000,5.35658,5.42712,5.35658,5.4224,455593.81206717,0
+CSQ.US,D,20150831,000000,5.36657,5.43704,5.36657,5.41694,559941.88562968,0
+CSQ.US,D,20150901,000000,5.28064,5.36214,5.23679,5.24736,726011.19479513,0
+CSQ.US,D,20150902,000000,5.3013,5.35196,5.26914,5.34054,410033.37064959,0
+CSQ.US,D,20150903,000000,5.36657,5.42712,5.33479,5.35196,439058.76344716,0
+CSQ.US,D,20150904,000000,5.26414,5.31763,5.23679,5.3013,477636.65612073,0
+CSQ.US,D,20150908,000000,5.34772,5.38561,5.29272,5.33046,845436.52704097,0
+CSQ.US,D,20150909,000000,5.38561,5.39101,5.27017,5.28659,830250.06663874,0
+CSQ.US,D,20150910,000000,5.29772,5.32252,5.25942,5.31394,567535.11583079,0
+CSQ.US,D,20150911,000000,5.29772,5.33046,5.25358,5.31394,570856.75646472,0
+CSQ.US,D,20150914,000000,5.30837,5.31394,5.25358,5.29772,450831.34487038,0
+CSQ.US,D,20150915,000000,5.28141,5.41949,5.27017,5.41374,993641.28316413,0
+CSQ.US,D,20150916,000000,5.40251,5.45119,5.38561,5.43486,966128.81126815,0
+CSQ.US,D,20150917,000000,5.40798,5.50911,5.39101,5.44042,418791.7725892,0
+CSQ.US,D,20150918,000000,5.40251,5.42939,5.35318,5.35318,442261.6604644,0
+CSQ.US,D,20150921,000000,5.38561,5.43486,5.34772,5.34772,407836.61374137,0
+CSQ.US,D,20150922,000000,5.27017,5.32535,5.24848,5.28141,476144.93943642,0
+CSQ.US,D,20150923,000000,5.31394,5.34224,5.26518,5.27017,522204.7401705,0
+CSQ.US,D,20150924,000000,5.22651,5.29272,5.19349,5.27017,472304.85569048,0
+CSQ.US,D,20150925,000000,5.28659,5.31394,5.23734,5.25358,399638.00313746,0
+CSQ.US,D,20150928,000000,5.22651,5.24848,5.08379,5.08936,652303.2151746,0
+CSQ.US,D,20150929,000000,5.08936,5.13823,5.029,5.05126,631152.00845688,0
+CSQ.US,D,20150930,000000,5.08379,5.13314,5.05126,5.1003,793265.67089232,0
+CSQ.US,D,20151001,000000,5.1003,5.13314,5.05126,5.11681,385066.46503579,0
+CSQ.US,D,20151002,000000,5.03437,5.17105,5.02305,5.16048,432791.85703569,0
+CSQ.US,D,20151005,000000,5.17718,5.26518,5.16662,5.23734,639883.90512491,0
+CSQ.US,D,20151006,000000,5.23734,5.29272,5.21029,5.29272,520584.73797177,0
+CSQ.US,D,20151007,000000,5.31026,5.3497,5.26622,5.3497,428725.94837593,0
+CSQ.US,D,20151008,000000,5.36016,5.4158,5.29356,5.40468,715687.92162169,0
+CSQ.US,D,20151009,000000,5.376,5.48259,5.376,5.48259,673434.27788592,0
+CSQ.US,D,20151012,000000,5.45374,5.50871,5.45374,5.49363,332639.03785828,0
+CSQ.US,D,20151013,000000,5.40468,5.48796,5.40468,5.42648,453645.14450089,0
+CSQ.US,D,20151014,000000,5.39902,5.4325,5.32706,5.38205,575366.8934761,0
+CSQ.US,D,20151015,000000,5.41006,5.44807,5.38781,5.43704,814827.17921403,0
+CSQ.US,D,20151016,000000,5.44278,5.51457,5.44278,5.51457,922466.14729542,0
+CSQ.US,D,20151019,000000,5.48259,5.5205,5.47674,5.49363,454807.1356068,0
+CSQ.US,D,20151020,000000,5.50354,5.5371,5.47674,5.53133,457207.45300073,0
+CSQ.US,D,20151021,000000,5.5205,5.56512,5.50354,5.50946,398925.5414375,0
+CSQ.US,D,20151022,000000,5.52653,5.60963,5.51457,5.60963,378336.24647717,0
+CSQ.US,D,20151023,000000,5.63765,5.69264,5.6203,5.68142,445517.56802481,0
+CSQ.US,D,20151026,000000,5.66481,5.67624,5.61519,5.63765,413734.56677249,0
+CSQ.US,D,20151027,000000,5.59795,5.63765,5.58689,5.60963,439919.65466795,0
+CSQ.US,D,20151028,000000,5.6203,5.67624,5.59219,5.6701,524799.07615237,0
+CSQ.US,D,20151029,000000,5.64236,5.68142,5.64236,5.67624,343848.64731323,0
+CSQ.US,D,20151030,000000,5.66481,5.67624,5.62623,5.64888,355044.47402698,0
+CSQ.US,D,20151102,000000,5.65303,5.70349,5.64236,5.70349,303752.53268377,0
+CSQ.US,D,20151103,000000,5.70349,5.7365,5.65303,5.7149,475502.45165343,0
+CSQ.US,D,20151104,000000,5.73103,5.7365,5.70265,5.72509,507227.14130826,0
+CSQ.US,D,20151105,000000,5.7365,5.74224,5.70349,5.71924,438117.29620077,0
+CSQ.US,D,20151106,000000,5.72085,5.73774,5.66019,5.6883,595669.93150339,0
+CSQ.US,D,20151109,000000,5.66019,5.67679,5.61568,5.6269,547398.53090901,0
+CSQ.US,D,20151110,000000,5.62077,5.65435,5.59859,5.63189,327840.52349213,0
+CSQ.US,D,20151111,000000,5.64954,5.65435,5.58758,5.58758,352928.29314433,0
+CSQ.US,D,20151112,000000,5.55948,5.582,5.47034,5.47635,804925.86996408,0
+CSQ.US,D,20151113,000000,5.47034,5.48182,5.38684,5.42034,653714.35583331,0
+CSQ.US,D,20151116,000000,5.42562,5.52653,5.39788,5.52653,811370.89180052,0
+CSQ.US,D,20151117,000000,5.50295,5.57059,5.4874,5.52653,790410.52303814,0
+CSQ.US,D,20151118,000000,5.55463,5.6104,5.53133,5.57661,553572.13876451,0
+CSQ.US,D,20151119,000000,5.59859,5.6104,5.57661,5.59258,406844.25637357,0
+CSQ.US,D,20151120,000000,5.6104,5.6269,5.56512,5.582,538526.68640706,0
+CSQ.US,D,20151123,000000,5.582,5.6104,5.54314,5.57661,639017.71284979,0
+CSQ.US,D,20151124,000000,5.54872,5.59859,5.52653,5.59859,403802.51140749,0
+CSQ.US,D,20151125,000000,5.57059,5.59258,5.55463,5.57661,263358.49880179,0
+CSQ.US,D,20151127,000000,5.57059,5.58758,5.55948,5.582,83302.887931077,0
+CSQ.US,D,20151130,000000,5.582,5.58758,5.55463,5.57059,405057.80106933,0
+CSQ.US,D,20151201,000000,5.57059,5.63189,5.57059,5.61568,496259.25993009,0
+CSQ.US,D,20151202,000000,5.61568,5.6269,5.56512,5.57059,602020.59457303,0
+CSQ.US,D,20151203,000000,5.58758,5.58758,5.50911,5.55463,664823.24525629,0
+CSQ.US,D,20151204,000000,5.54314,5.62077,5.5371,5.6104,611075.85555427,0
+CSQ.US,D,20151207,000000,5.61568,5.6269,5.54872,5.55948,825167.41576129,0
+CSQ.US,D,20151208,000000,5.54446,5.55587,5.49882,5.54955,573804.14266399,0
+CSQ.US,D,20151209,000000,5.5041,5.58351,5.45985,5.47107,555556.85350012,0
+CSQ.US,D,20151210,000000,5.49408,5.52163,5.48259,5.49882,461218.23069564,0
+CSQ.US,D,20151211,000000,5.44807,5.47107,5.33007,5.34695,800742.27789851,0
+CSQ.US,D,20151214,000000,5.32462,5.35808,5.23424,5.29658,1041701.7017968,0
+CSQ.US,D,20151215,000000,5.34695,5.44807,5.31357,5.39788,1190008.2381628,0
+CSQ.US,D,20151216,000000,5.39196,5.52163,5.39196,5.5041,1072213.5102244,0
+CSQ.US,D,20151217,000000,5.53275,5.53813,5.47674,5.49408,897923.32602682,0
+CSQ.US,D,20151218,000000,5.49408,5.5041,5.43685,5.45374,895436.07134212,0
+CSQ.US,D,20151221,000000,5.45985,5.51003,5.43685,5.47107,1027265.8706856,0
+CSQ.US,D,20151222,000000,5.47107,5.55587,5.42589,5.52748,1062726.7434217,0
+CSQ.US,D,20151223,000000,5.54446,5.64557,5.54446,5.6002,894902.78527801,0
+CSQ.US,D,20151224,000000,5.57794,5.67897,5.57221,5.67897,492817.81546865,0
+CSQ.US,D,20151228,000000,5.67897,5.67897,5.57221,5.64019,859392.08263123,0
+CSQ.US,D,20151229,000000,5.67557,5.69782,5.6354,5.65811,700602.18125143,0
+CSQ.US,D,20151230,000000,5.6354,5.66416,5.60153,5.65264,881763.5920523,0
+CSQ.US,D,20151231,000000,5.61802,5.64124,5.60766,5.61802,617113.75641932,0
+CSQ.US,D,20160104,000000,5.55634,5.5955,5.44278,5.53305,668541.40475297,0
+CSQ.US,D,20160105,000000,5.53882,5.53882,5.44807,5.45985,1231881.2661986,0
+CSQ.US,D,20160106,000000,5.45374,5.45985,5.34572,5.39137,1571239.920507,0
+CSQ.US,D,20160107,000000,5.3064,5.34572,5.23274,5.2498,1086745.8205241,0
+CSQ.US,D,20160108,000000,5.3064,5.31469,5.14728,5.17615,768804.48586017,0
+CSQ.US,D,20160111,000000,5.17615,5.21001,5.03966,5.07927,1076678.0581687,0
+CSQ.US,D,20160112,000000,5.10776,5.17001,5.06842,5.14728,712495.62671304,0
+CSQ.US,D,20160113,000000,5.14728,5.17001,4.966,4.98279,732712.78766044,0
+CSQ.US,D,20160114,000000,4.99994,5.07239,4.90337,5.03966,822223.21019464,0
+CSQ.US,D,20160115,000000,4.95448,4.95448,4.80707,4.89799,946838.27461507,0
+CSQ.US,D,20160119,000000,4.97742,4.97742,4.77849,4.81829,1139150.9832735,0
+CSQ.US,D,20160120,000000,4.75595,4.76716,4.49506,4.69936,1386868.1912127,0
+CSQ.US,D,20160121,000000,4.69332,4.80707,4.6652,4.71039,1099055.9288549,0
+CSQ.US,D,20160122,000000,4.76716,4.86261,4.76716,4.858,922087.65201732,0
+CSQ.US,D,20160125,000000,4.858,4.87497,4.77849,4.77849,554619.6270972,0
+CSQ.US,D,20160126,000000,4.80707,4.92043,4.80707,4.92043,622959.75911814,0
+CSQ.US,D,20160127,000000,4.87497,4.95448,4.84668,4.858,472780.89036798,0
+CSQ.US,D,20160128,000000,4.92043,4.94881,4.86375,4.90337,666482.47525694,0
+CSQ.US,D,20160129,000000,4.93713,5.04512,4.93713,5.04512,680542.99172264,0
+CSQ.US,D,20160201,000000,4.98279,5.11427,4.966,5.1021,578916.47944557,0
+CSQ.US,D,20160202,000000,5.05662,5.06796,4.95448,4.98279,751685.26105459,0
+CSQ.US,D,20160203,000000,5.02221,5.02221,4.88668,4.98853,474671.24633679,0
+CSQ.US,D,20160204,000000,4.98853,5.04512,4.94326,4.97742,569031.07335856,0
+CSQ.US,D,20160205,000000,4.94326,4.95448,4.84111,4.90337,633723.01979976,0
+CSQ.US,D,20160208,000000,4.8362,4.83753,4.71596,4.79566,620980.34543681,0
+CSQ.US,D,20160209,000000,4.71596,4.80196,4.68709,4.72181,667834.24410732,0
+CSQ.US,D,20160210,000000,4.74424,4.82489,4.69888,4.69888,542657.26792948,0
+CSQ.US,D,20160211,000000,4.59502,4.6671,4.57314,4.64134,759360.12749216,0
+CSQ.US,D,20160212,000000,4.66416,4.76736,4.62993,4.7617,749809.74803787,0
+CSQ.US,D,20160216,000000,4.84772,4.88176,4.79038,4.85328,1134227.3640255,0
+CSQ.US,D,20160217,000000,4.8759,4.97957,4.86045,4.95091,966495.64422676,0
+CSQ.US,D,20160218,000000,4.96824,4.98524,4.93912,4.96184,512468.82381517,0
+CSQ.US,D,20160219,000000,4.92194,4.96175,4.88176,4.92194,445383.98145607,0
+CSQ.US,D,20160222,000000,4.98524,5.03108,4.97957,5.01363,456191.77099394,0
+CSQ.US,D,20160223,000000,5.01363,5.03108,4.91043,4.92788,565993.56923593,0
+CSQ.US,D,20160224,000000,4.85875,4.97336,4.84225,4.97336,422080.54668637,0
+CSQ.US,D,20160225,000000,4.99061,5.0423,4.96184,5.03665,537187.64008703,0
+CSQ.US,D,20160226,000000,5.05361,5.07674,5.01947,5.0423,494805.71083685,0
+CSQ.US,D,20160229,000000,5.0423,5.08237,5.00796,5.00796,322233.06823749,0
+CSQ.US,D,20160301,000000,5.01947,5.15142,5.00796,5.12852,598114.77775358,0
+CSQ.US,D,20160302,000000,5.13426,5.20849,5.10567,5.20265,524324.10168572,0
+CSQ.US,D,20160303,000000,5.20265,5.22575,5.1569,5.22575,598452.98501888,0
+CSQ.US,D,20160304,000000,5.21434,5.2946,5.20707,5.2714,561474.95053763,0
+CSQ.US,D,20160307,000000,5.26009,5.31714,5.24829,5.2714,576641.26693348,0
+CSQ.US,D,20160308,000000,5.27905,5.29046,5.20943,5.2383,522560.97102049,0
+CSQ.US,D,20160309,000000,5.25009,5.27291,5.22689,5.2383,556272.49583268,0
+CSQ.US,D,20160310,000000,5.25009,5.29046,5.18078,5.25009,636633.29861881,0
+CSQ.US,D,20160311,000000,5.28443,5.36526,5.27291,5.35998,670665.00711164,0
+CSQ.US,D,20160314,000000,5.33657,5.3943,5.30186,5.35394,406120.13235412,0
+CSQ.US,D,20160315,000000,5.35394,5.38874,5.32526,5.35998,975753.40548287,0
+CSQ.US,D,20160316,000000,5.35998,5.41184,5.35459,5.3943,882139.96690869,0
+CSQ.US,D,20160317,000000,5.37167,5.44627,5.35998,5.43496,591880.73787888,0
+CSQ.US,D,20160318,000000,5.44091,5.46965,5.42872,5.46372,524653.82726413,0
+CSQ.US,D,20160321,000000,5.45232,5.4809,5.43496,5.47571,384483.34906111,0
+CSQ.US,D,20160322,000000,5.45815,5.50136,5.44091,5.48948,426581.14179999,0
+CSQ.US,D,20160323,000000,5.49295,5.49295,5.44091,5.45815,468833.72532487,0
+CSQ.US,D,20160324,000000,5.42902,5.42902,5.3943,5.40582,354571.61998204,0
+CSQ.US,D,20160328,000000,5.40035,5.42902,5.37694,5.38874,421785.80806643,0
+CSQ.US,D,20160329,000000,5.35394,5.45815,5.35394,5.45815,473719.17698178,0
+CSQ.US,D,20160330,000000,5.46372,5.52163,5.46372,5.48694,441134.65631699,0
+CSQ.US,D,20160331,000000,5.5041,5.52748,5.4809,5.49843,464261.03587258,0
+CSQ.US,D,20160401,000000,5.44091,5.56766,5.44091,5.56248,407137.93478264,0
+CSQ.US,D,20160404,000000,5.53882,5.54503,5.49295,5.51597,522372.25348684,0
+CSQ.US,D,20160405,000000,5.45815,5.46372,5.42326,5.45815,413721.84424213,0
+CSQ.US,D,20160406,000000,5.44091,5.52748,5.43496,5.52748,395094.99958931,0
+CSQ.US,D,20160407,000000,5.4809,5.4809,5.43496,5.45232,323155.45168835,0
+CSQ.US,D,20160408,000000,5.5121,5.5121,5.44787,5.47126,322447.23083183,0
+CSQ.US,D,20160411,000000,5.49476,5.52976,5.47126,5.49476,447693.12071579,0
+CSQ.US,D,20160412,000000,5.49476,5.52976,5.48297,5.52976,363823.01997297,0
+CSQ.US,D,20160413,000000,5.52976,5.60559,5.52976,5.60559,447599.82215983,0
+CSQ.US,D,20160414,000000,5.61124,5.65227,5.57671,5.65227,467927.24503697,0
+CSQ.US,D,20160415,000000,5.65811,5.70386,5.62861,5.65227,729295.72804883,0
+CSQ.US,D,20160418,000000,5.62228,5.74019,5.6203,5.73405,843994.64026723,0
+CSQ.US,D,20160419,000000,5.73405,5.74019,5.68718,5.72207,492777.52745585,0
+CSQ.US,D,20160420,000000,5.71027,5.76791,5.6984,5.74536,340792.05939508,0
+CSQ.US,D,20160421,000000,5.76263,5.76791,5.71027,5.74019,638538.4975397,0
+CSQ.US,D,20160422,000000,5.74019,5.77432,5.72273,5.77432,653520.33724536,0
+CSQ.US,D,20160425,000000,5.75198,5.76263,5.72839,5.76263,475567.12451606,0
+CSQ.US,D,20160426,000000,5.77432,5.80423,5.74019,5.77432,641426.51193064,0
+CSQ.US,D,20160427,000000,5.74536,5.80423,5.72839,5.79178,532406.08909471,0
+CSQ.US,D,20160428,000000,5.76791,5.79178,5.74536,5.76791,646586.55820108,0
+CSQ.US,D,20160429,000000,5.74536,5.76791,5.69264,5.75649,443461.81916136,0
+CSQ.US,D,20160502,000000,5.75198,5.76263,5.6984,5.75649,620843.5782355,0
+CSQ.US,D,20160503,000000,5.70386,5.74019,5.65227,5.70386,501999.24154262,0
+CSQ.US,D,20160504,000000,5.67557,5.71632,5.66416,5.6984,548916.75286489,0
+CSQ.US,D,20160505,000000,5.6984,5.72207,5.63434,5.66944,685234.4247916,0
+CSQ.US,D,20160506,000000,5.63434,5.70386,5.61124,5.68463,494615.93309237,0
+CSQ.US,D,20160509,000000,5.66481,5.71811,5.66481,5.69387,394417.52484782,0
+CSQ.US,D,20160510,000000,5.69387,5.77093,5.68377,5.73009,680113.60632311,0
+CSQ.US,D,20160511,000000,5.71199,5.75904,5.70584,5.72395,435266.38919003,0
+CSQ.US,D,20160512,000000,5.7417,5.75904,5.70584,5.71199,410605.88451566,0
+CSQ.US,D,20160513,000000,5.72395,5.72942,5.68878,5.70584,592500.96123375,0
+CSQ.US,D,20160516,000000,5.72395,5.80065,5.71811,5.74726,968546.09203588,0
+CSQ.US,D,20160517,000000,5.74726,5.75904,5.69387,5.71811,719732.62606419,0
+CSQ.US,D,20160518,000000,5.71199,5.75321,5.70584,5.7417,346796.03351249,0
+CSQ.US,D,20160519,000000,5.73009,5.74726,5.68246,5.72395,433759.82955366,0
+CSQ.US,D,20160520,000000,5.73009,5.75904,5.65982,5.67058,755125.64530517,0
+CSQ.US,D,20160523,000000,5.67058,5.71811,5.64784,5.66481,477575.16389066,0
+CSQ.US,D,20160524,000000,5.67679,5.74726,5.66481,5.7417,578183.87373921,0
+CSQ.US,D,20160525,000000,5.7417,5.81204,5.73613,5.80611,506750.04641989,0
+CSQ.US,D,20160526,000000,5.79422,5.84147,5.78865,5.84147,468516.72227683,0
+CSQ.US,D,20160527,000000,5.82978,5.8644,5.77093,5.86214,475852.32123824,0
+CSQ.US,D,20160531,000000,5.85365,5.8644,5.84147,5.8644,395542.40857353,0
+CSQ.US,D,20160601,000000,5.82423,5.91165,5.82423,5.91165,564176.36781668,0
+CSQ.US,D,20160602,000000,5.87675,5.92419,5.87006,5.91165,365982.66950098,0
+CSQ.US,D,20160603,000000,5.88194,5.90941,5.82423,5.9007,542897.93579539,0
+CSQ.US,D,20160606,000000,5.90617,5.9475,5.88836,5.92419,544363.1472081,0
+CSQ.US,D,20160607,000000,5.91807,5.95212,5.90617,5.95212,461228.83280425,0
+CSQ.US,D,20160608,000000,5.97918,5.98974,5.93647,5.94834,458565.5831163,0
+CSQ.US,D,20160609,000000,5.95381,5.97918,5.90184,5.96673,557398.43976924,0
+CSQ.US,D,20160610,000000,5.90713,5.93183,5.84789,5.86487,621398.06851687,0
+CSQ.US,D,20160613,000000,5.84225,5.87138,5.84225,5.85411,399879.73121423,0
+CSQ.US,D,20160614,000000,5.83648,5.86016,5.79422,5.80065,417346.70518287,0
+CSQ.US,D,20160615,000000,5.82488,5.87138,5.81554,5.87138,877482.46058733,0
+CSQ.US,D,20160616,000000,5.84789,5.87751,5.80065,5.86835,716175.61861867,0
+CSQ.US,D,20160617,000000,5.87751,5.90184,5.84225,5.8893,368030.99688839,0
+CSQ.US,D,20160620,000000,5.93183,5.96052,5.8893,5.90184,406595.10682075,0
+CSQ.US,D,20160621,000000,5.90184,5.93183,5.87138,5.90713,304509.52323998,0
+CSQ.US,D,20160622,000000,5.89572,5.91891,5.87138,5.8893,403979.56662162,0
+CSQ.US,D,20160623,000000,5.93647,5.95381,5.90184,5.91297,380172.53169197,0
+CSQ.US,D,20160624,000000,5.74726,5.87402,5.7232,5.82488,902769.54988178,0
+CSQ.US,D,20160627,000000,5.77093,5.78253,5.617,5.62861,806791.84108304,0
+CSQ.US,D,20160628,000000,5.6701,5.75904,5.65811,5.74726,570951.11523152,0
+CSQ.US,D,20160629,000000,5.77093,5.8511,5.77093,5.82488,543873.32978937,0
+CSQ.US,D,20160630,000000,5.85411,5.88307,5.82488,5.86016,690457.02350297,0
+CSQ.US,D,20160701,000000,5.84789,5.93183,5.83356,5.92551,312062.46542832,0
+CSQ.US,D,20160705,000000,5.92551,5.92551,5.87138,5.90184,532993.44591284,0
+CSQ.US,D,20160706,000000,5.91297,5.97918,5.89572,5.97918,474088.13036212,0
+CSQ.US,D,20160707,000000,5.97315,5.99655,5.96052,5.98445,712257.07926886,0
+CSQ.US,D,20160708,000000,6.03983,6.06116,5.99824,6.04614,539433.16669497,0
+CSQ.US,D,20160711,000000,6.05794,6.08784,6.02107,6.04614,371311.28929864,0
+CSQ.US,D,20160712,000000,6.08199,6.14718,6.06952,6.12379,534002.76665445,0
+CSQ.US,D,20160713,000000,6.10519,6.1417,6.06952,6.09313,730058.01965938,0
+CSQ.US,D,20160714,000000,6.12379,6.14718,6.08199,6.11699,874719.55107826,0
+CSQ.US,D,20160715,000000,6.17095,6.20197,6.11699,6.16471,869877.56806673,0
+CSQ.US,D,20160718,000000,6.17095,6.22547,6.13529,6.15963,829326.62297703,0
+CSQ.US,D,20160719,000000,6.1417,6.21349,6.1417,6.19528,467745.94897939,0
+CSQ.US,D,20160720,000000,6.20735,6.26055,6.17593,6.23225,783820.25231346,0
+CSQ.US,D,20160721,000000,6.21922,6.27942,6.21349,6.2729,686014.7399868,0
+CSQ.US,D,20160722,000000,6.24867,6.28564,6.24867,6.27942,438166.06590046,0
+CSQ.US,D,20160725,000000,6.26687,6.30922,6.24867,6.29054,573014.285571,0
+CSQ.US,D,20160726,000000,6.27942,6.29054,6.24867,6.26687,533170.50112695,0
+CSQ.US,D,20160727,000000,6.29675,6.30922,6.20735,6.24867,556826.98611407,0
+CSQ.US,D,20160728,000000,6.22547,6.24235,6.18877,6.23225,322229.88760491,0
+CSQ.US,D,20160729,000000,6.24235,6.26687,6.21922,6.26687,399701.61578923,0
+CSQ.US,D,20160801,000000,6.26687,6.28564,6.23225,6.27942,430339.58930947,0
+CSQ.US,D,20160802,000000,6.26687,6.27942,6.19528,6.23225,476008.17223508,0
+CSQ.US,D,20160803,000000,6.21922,6.23225,6.19528,6.22547,371319.77098555,0
+CSQ.US,D,20160804,000000,6.22547,6.29054,6.19528,6.28564,535983.24054661,0
+CSQ.US,D,20160805,000000,6.27942,6.30922,6.23659,6.28564,514762.05991192,0
+CSQ.US,D,20160808,000000,6.31677,6.32318,6.23761,6.23761,571584.06111676,0
+CSQ.US,D,20160809,000000,6.2615,6.30459,6.2615,6.29857,419049.40382893,0
+CSQ.US,D,20160810,000000,6.28083,6.34666,6.2681,6.33393,557942.32794197,0
+CSQ.US,D,20160811,000000,6.33393,6.37184,6.32865,6.34666,376963.27340954,0
+CSQ.US,D,20160812,000000,6.35222,6.37184,6.29243,6.32865,688279.35039027,0
+CSQ.US,D,20160815,000000,6.37184,6.42514,6.30459,6.36495,822585.8023098,0
+CSQ.US,D,20160816,000000,6.34044,6.36495,6.30459,6.34666,568493.54645099,0
+CSQ.US,D,20160817,000000,6.33393,6.37184,6.2681,6.34666,547264.94434027,0
+CSQ.US,D,20160818,000000,6.32865,6.42514,6.3111,6.37618,549415.05197052,0
+CSQ.US,D,20160819,000000,6.37618,6.43748,6.34044,6.39505,311647.92298085,0
+CSQ.US,D,20160822,000000,6.39004,6.40618,6.35939,6.36495,355673.17906876,0
+CSQ.US,D,20160823,000000,6.39505,6.41306,6.341,6.37184,389692.16503123,0
+CSQ.US,D,20160824,000000,6.35939,6.36495,6.31677,6.34044,342664.39177922,0
+CSQ.US,D,20160825,000000,6.34044,6.37184,6.33185,6.36882,300242.17451623,0
+CSQ.US,D,20160826,000000,6.35939,6.40335,6.34666,6.38336,448179.75750193,0
+CSQ.US,D,20160829,000000,6.38336,6.41173,6.33393,6.35939,449179.53634577,0
+CSQ.US,D,20160830,000000,6.35939,6.37618,6.31677,6.34044,491061.04606859,0
+CSQ.US,D,20160831,000000,6.34666,6.35939,6.31677,6.33139,296777.40541581,0
+CSQ.US,D,20160901,000000,6.35222,6.38336,6.31677,6.38336,322050.71196904,0
+CSQ.US,D,20160902,000000,6.39505,6.40618,6.35939,6.37184,277968.20449455,0
+CSQ.US,D,20160906,000000,6.35939,6.37618,6.32865,6.35939,477611.21106003,0
+CSQ.US,D,20160907,000000,6.34666,6.41919,6.33468,6.40618,367081.04795512,0
+CSQ.US,D,20160908,000000,6.42107,6.42107,6.34175,6.36035,501389.62029636,0
+CSQ.US,D,20160909,000000,6.35383,6.35383,6.2265,6.24951,564530.47824494,0
+CSQ.US,D,20160912,000000,6.21979,6.30525,6.18264,6.30525,592355.71234551,0
+CSQ.US,D,20160913,000000,6.24951,6.25649,6.14103,6.16471,704851.5063905,0
+CSQ.US,D,20160914,000000,6.14718,6.21508,6.14718,6.19924,389814.0892805,0
+CSQ.US,D,20160915,000000,6.20281,6.28789,6.17774,6.26223,816608.33346395,0
+CSQ.US,D,20160916,000000,6.26223,6.26223,6.20281,6.25649,459353.31978753,0
+CSQ.US,D,20160919,000000,6.23761,6.29336,6.23357,6.23357,424206.26946677,0
+CSQ.US,D,20160920,000000,6.23357,6.25649,6.19576,6.20281,317559.65875319,0
+CSQ.US,D,20160921,000000,6.21508,6.29807,6.1834,6.28789,405093.84823868,0
+CSQ.US,D,20160922,000000,6.28147,6.32261,6.2681,6.3111,402769.86602688,0
+CSQ.US,D,20160923,000000,6.3111,6.3111,6.26223,6.26223,344428.58265532,0
+CSQ.US,D,20160926,000000,6.2265,6.24951,6.15736,6.16783,703071.41235146,0
+CSQ.US,D,20160927,000000,6.14718,6.22594,6.14718,6.21979,591499.06196817,0
+CSQ.US,D,20160928,000000,6.21979,6.28147,6.18944,6.27366,364824.91923856,0
+CSQ.US,D,20160929,000000,6.24309,6.27488,6.18944,6.21979,415526.32313102,0
+CSQ.US,D,20160930,000000,6.2081,6.24951,6.19576,6.24309,600404.83321774,0
+CSQ.US,D,20161003,000000,6.23761,6.24951,6.2081,6.23761,343424.56296801,0
+CSQ.US,D,20161004,000000,6.2265,6.23761,6.16471,6.1834,479304.36780829,0
+CSQ.US,D,20161005,000000,6.2081,6.23761,6.19576,6.23761,614578.79224577,0
+CSQ.US,D,20161006,000000,6.228,6.27686,6.21632,6.27686,276354.56356099,0
+CSQ.US,D,20161007,000000,6.25149,6.25149,6.19057,6.23923,339112.68538802,0
+CSQ.US,D,20161010,000000,6.26414,6.28348,6.23074,6.25837,344019.34126218,0
+CSQ.US,D,20161011,000000,6.27027,6.27027,6.18481,6.21632,406059.70033491,0
+CSQ.US,D,20161012,000000,6.19725,6.21632,6.18481,6.20349,246062.2187821,0
+CSQ.US,D,20161013,000000,6.20952,6.20952,6.13604,6.18481,314892.16822178,0
+CSQ.US,D,20161014,000000,6.23489,6.26347,6.16046,6.16622,600530.99831044,0
+CSQ.US,D,20161017,000000,6.14219,6.16622,6.10519,6.11124,533716.50972142,0
+CSQ.US,D,20161018,000000,6.17774,6.21867,6.13322,6.15171,290062.02980929,0
+CSQ.US,D,20161019,000000,6.16046,6.17774,6.12991,6.17774,317974.20120065,0
+CSQ.US,D,20161020,000000,6.17245,6.18481,6.12991,6.16046,324037.54712639,0
+CSQ.US,D,20161021,000000,6.14774,6.18481,6.12379,6.18481,272615.19984704,0
+CSQ.US,D,20161024,000000,6.19057,6.19057,6.16046,6.17245,272186.87465837,0
+CSQ.US,D,20161025,000000,6.18481,6.20952,6.15736,6.20349,279639.09681472,0
+CSQ.US,D,20161026,000000,6.20349,6.20349,6.16046,6.17774,304374.87646038,0
+CSQ.US,D,20161027,000000,6.18481,6.18755,6.14774,6.16046,313563.72401037,0
+CSQ.US,D,20161028,000000,6.14219,6.19725,6.12379,6.13604,371916.66970144,0
+CSQ.US,D,20161031,000000,6.15435,6.15435,6.09313,6.09813,306942.70717067,0
+CSQ.US,D,20161101,000000,6.09313,6.11699,5.98851,6.01916,714848.23461815,0
+CSQ.US,D,20161102,000000,5.98851,6.00776,5.87902,5.88449,705504.59628213,0
+CSQ.US,D,20161103,000000,5.89665,5.91232,5.84225,5.86648,472806.33542869,0
+CSQ.US,D,20161104,000000,5.84225,5.85411,5.79903,5.81139,533893.56493556,0
+CSQ.US,D,20161107,000000,5.8376,5.95458,5.8129,5.93051,757274.69272458,0
+CSQ.US,D,20161108,000000,5.91807,5.98567,5.89309,5.9674,391598.42416298,0
+CSQ.US,D,20161109,000000,5.94834,6.05417,5.90562,6.03521,612791.27673069,0
+CSQ.US,D,20161110,000000,6.07191,6.12774,6.04163,6.06596,661057.37627075,0
+CSQ.US,D,20161111,000000,6.06596,6.12774,6.05417,6.12774,385548.86097846,0
+CSQ.US,D,20161114,000000,6.13416,6.14039,6.03521,6.10936,443458.63852878,0
+CSQ.US,D,20161115,000000,6.16471,6.17095,6.10936,6.16471,820454.77847507,0
+CSQ.US,D,20161116,000000,6.16471,6.18944,6.11548,6.18944,597900.61515923,0
+CSQ.US,D,20161117,000000,6.18944,6.2081,6.14039,6.15859,541325.64308549,0
+CSQ.US,D,20161118,000000,6.18944,6.21508,6.13416,6.1834,325885.49466068,0
+CSQ.US,D,20161121,000000,6.19576,6.21979,6.15859,6.2081,510786.26917551,0
+CSQ.US,D,20161122,000000,6.21979,6.28299,6.21755,6.2762,381081.1324016,0
+CSQ.US,D,20161123,000000,6.2265,6.29478,6.2081,6.25073,455804.79402894,0
+CSQ.US,D,20161125,000000,6.26968,6.29478,6.21508,6.2762,205527.17685536,0
+CSQ.US,D,20161128,000000,6.25073,6.26968,6.23847,6.25772,473068.20751186,0
+CSQ.US,D,20161129,000000,6.25073,6.2762,6.23357,6.24177,468818.88237279,0
+CSQ.US,D,20161130,000000,6.2448,6.26347,6.19576,6.20281,592074.75646681,0
+CSQ.US,D,20161201,000000,6.2265,6.2448,6.1766,6.18944,341863.93257761,0
+CSQ.US,D,20161202,000000,6.20281,6.2265,6.1834,6.2265,239992.51159118,0
+CSQ.US,D,20161205,000000,6.2265,6.25073,6.21508,6.2448,425364.01972921,0
+CSQ.US,D,20161206,000000,6.26968,6.28856,6.2448,6.26968,439880.42686601,0
+CSQ.US,D,20161207,000000,6.2762,6.32505,6.25073,6.3196,742022.49924882,0
+CSQ.US,D,20161208,000000,6.3145,6.33336,6.28413,6.3145,983850.23584393,0
+CSQ.US,D,20161209,000000,6.3145,6.37165,6.3145,6.37165,455640.46134516,0
+CSQ.US,D,20161212,000000,6.36421,6.37165,6.33336,6.36421,391854.99519186,0
+CSQ.US,D,20161213,000000,6.37165,6.44579,6.36421,6.40203,628131.46770806,0
+CSQ.US,D,20161214,000000,6.41381,6.43523,6.37618,6.38336,753909.58344527,0
+CSQ.US,D,20161215,000000,6.4074,6.44579,6.39004,6.40203,1000298.3471732,0
+CSQ.US,D,20161216,000000,6.41381,6.44071,6.39004,6.43929,877005.36569897,0
+CSQ.US,D,20161219,000000,6.43307,6.46334,6.41381,6.41381,308450.32701793,0
+CSQ.US,D,20161220,000000,6.42664,6.47655,6.42664,6.46334,730679.30322511,0
+CSQ.US,D,20161221,000000,6.44579,6.50804,6.42664,6.47004,673829.73653784,0
+CSQ.US,D,20161222,000000,6.4838,6.48919,6.44579,6.44579,623940.45416647,0
+CSQ.US,D,20161223,000000,6.45172,6.48919,6.44579,6.48919,426605.52664985,0
+CSQ.US,D,20161227,000000,6.4838,6.48919,6.45172,6.45172,576591.43702291,0
+CSQ.US,D,20161228,000000,6.5788,6.5788,6.47851,6.48541,869249.92323581,0
+CSQ.US,D,20161229,000000,6.49097,6.52239,6.47248,6.47851,698462.6757298,0
+CSQ.US,D,20161230,000000,6.48541,6.51691,6.43994,6.44703,557375.11513024,0
+CSQ.US,D,20170103,000000,6.51691,6.59132,6.49295,6.58491,2227406.5440665,0
+CSQ.US,D,20170104,000000,6.58491,6.70508,6.52239,6.70508,2213763.7506809,0
+CSQ.US,D,20170105,000000,6.71734,6.71734,6.65328,6.71734,2296675.4208036,0
+CSQ.US,D,20170106,000000,6.71734,6.72394,6.67281,6.70508,800057.38168097,0
+CSQ.US,D,20170109,000000,6.71734,6.74773,6.67281,6.69176,541992.51571834,0
+CSQ.US,D,20170110,000000,6.71734,6.73073,6.65328,6.66592,536747.65257888,0
+CSQ.US,D,20170111,000000,6.69176,6.72394,6.66592,6.71734,669865.60812092,0
+CSQ.US,D,20170112,000000,6.71223,6.71734,6.67281,6.71223,532142.09658979,0
+CSQ.US,D,20170113,000000,6.71223,6.76951,6.71223,6.75469,485857.53115277,0
+CSQ.US,D,20170117,000000,6.74139,6.74773,6.67924,6.69176,481691.96267187,0
+CSQ.US,D,20170118,000000,6.72394,6.72394,6.67924,6.698,380984.65321308,0
+CSQ.US,D,20170119,000000,6.71223,6.73545,6.67067,6.698,434381.11311941,0
+CSQ.US,D,20170120,000000,6.71223,6.74139,6.66592,6.72394,368109.45249226,0
+CSQ.US,D,20170123,000000,6.72394,6.72394,6.67924,6.70508,509434.50032515,0
+CSQ.US,D,20170124,000000,6.71223,6.78621,6.68536,6.78621,426360.61794047,0
+CSQ.US,D,20170125,000000,6.81119,6.81119,6.76628,6.79837,634038.96263695,0
+CSQ.US,D,20170126,000000,6.79139,6.80204,6.73073,6.74139,496786.18472902,0
+CSQ.US,D,20170127,000000,6.76102,6.78263,6.73601,6.75469,378542.98759547,0
+CSQ.US,D,20170130,000000,6.73601,6.74773,6.70508,6.74139,550659.73952374,0
+CSQ.US,D,20170131,000000,6.74139,6.82912,6.71223,6.82412,567500.12887233,0
+CSQ.US,D,20170201,000000,6.82412,6.84279,6.76628,6.78621,384051.84323983,0
+CSQ.US,D,20170202,000000,6.79837,6.80478,6.74139,6.74773,543943.30370635,0
+CSQ.US,D,20170203,000000,6.79139,6.97361,6.76628,6.91088,608577.99876095,0
+CSQ.US,D,20170206,000000,6.899,6.90466,6.84279,6.87373,629532.00625814,0
+CSQ.US,D,20170207,000000,6.899,6.91088,6.87373,6.90466,493740.1989195,0
+CSQ.US,D,20170208,000000,6.90693,6.94522,6.894,6.94108,700380.59718105,0
+CSQ.US,D,20170209,000000,6.93853,6.95663,6.91296,6.92456,512867.46309967,0
+CSQ.US,D,20170210,000000,6.94522,6.97579,6.92456,6.96937,434710.83869782,0
+CSQ.US,D,20170213,000000,6.95748,6.98889,6.95748,6.96937,451641.34596976,0
+CSQ.US,D,20170214,000000,6.95748,6.98889,6.94522,6.98276,489567.20896256,0
+CSQ.US,D,20170215,000000,6.99645,7.08293,6.98276,7.00285,983975.34072578,0
+CSQ.US,D,20170216,000000,6.98889,7.03227,6.95748,6.96428,787134.47147133,0
+CSQ.US,D,20170217,000000,6.93118,6.96428,6.87722,6.894,956265.66960925,0
+CSQ.US,D,20170221,000000,6.90061,6.96428,6.90061,6.95748,545010.93604544,0
+CSQ.US,D,20170222,000000,6.94522,6.99926,6.93427,6.98889,346458.88645803,0
+CSQ.US,D,20170223,000000,7.00897,7.06397,7.00285,7.03804,718607.74233849,0
+CSQ.US,D,20170224,000000,7.03804,7.05831,7.0204,7.05219,362719.34046455,0
+CSQ.US,D,20170227,000000,7.05219,7.10357,7.0371,7.08293,464057.47538686,0
+CSQ.US,D,20170228,000000,7.07793,7.08228,6.99645,7.02625,564518.81592544,0
+CSQ.US,D,20170301,000000,7.09038,7.0967,7.05219,7.08293,825032.76898171,0
+CSQ.US,D,20170302,000000,7.07793,7.11669,7.07793,7.0967,526589.77230005,0
+CSQ.US,D,20170303,000000,7.0967,7.0967,7.01455,7.07793,1525155.7349231,0
+CSQ.US,D,20170306,000000,7.05219,7.05831,7.01455,7.03227,546158.08419925,0
+CSQ.US,D,20170307,000000,7.02625,7.07793,7.02538,7.05831,496644.11647338,0
+CSQ.US,D,20170308,000000,7.05972,7.08067,7.01029,7.02105,397983.01398024,0
+CSQ.US,D,20170309,000000,7.01029,7.02625,6.94437,6.96493,622638.51522664,0
+CSQ.US,D,20170310,000000,7.00465,7.02105,6.97654,7.01605,347771.42750649,0
+CSQ.US,D,20170313,000000,7.02105,7.04615,7.01029,7.02794,431091.27881138,0
+CSQ.US,D,20170314,000000,7.01029,7.01181,6.90769,6.93899,525063.06865726,0
+CSQ.US,D,20170315,000000,6.99795,7.03963,6.94588,7.03963,775473.2121887,0
+CSQ.US,D,20170316,000000,7.03963,7.08492,7.01029,7.03963,683996.09850357,0
+CSQ.US,D,20170317,000000,7.0667,7.08492,7.03963,7.07925,340203.64236608,0
+CSQ.US,D,20170320,000000,7.07256,7.10518,7.05972,7.05972,363878.15093784,0
+CSQ.US,D,20170321,000000,7.08492,7.09917,6.91899,6.93182,612279.19488383,0
+CSQ.US,D,20170322,000000,6.95154,7.02105,6.92986,6.97021,500448.15304997,0
+CSQ.US,D,20170323,000000,6.96493,7.02105,6.95154,6.99795,457167.16498794,0
+CSQ.US,D,20170324,000000,7.01029,7.02794,6.97654,6.98418,435527.20106235,0
+CSQ.US,D,20170327,000000,6.97021,6.99068,6.90107,6.97654,548746.05891592,0
+CSQ.US,D,20170328,000000,6.97021,7.03963,6.91381,7.01605,548959.1612994,0
+CSQ.US,D,20170329,000000,7.02105,7.0667,7.02105,7.04615,392780.55927527,0
+CSQ.US,D,20170330,000000,7.05972,7.10518,7.04615,7.09917,551093.36576671,0
+CSQ.US,D,20170331,000000,7.1117,7.15603,7.10518,7.1117,666764.49134653,0
+CSQ.US,D,20170403,000000,7.12388,7.13547,7.0667,7.1117,408381.56212497,0
+CSQ.US,D,20170404,000000,7.10518,7.14312,7.08492,7.08492,458080.00654102,0
+CSQ.US,D,20170405,000000,7.09917,7.15603,7.08492,7.09917,498630.95163071,0
+CSQ.US,D,20170406,000000,7.10518,7.13547,7.07322,7.12388,539714.12257367,0
+CSQ.US,D,20170407,000000,7.14518,7.1896,7.12584,7.18303,530008.95233337,0
+CSQ.US,D,20170410,000000,7.17668,7.22131,7.15735,7.1896,466099.44150908,0
+CSQ.US,D,20170411,000000,7.1896,7.19355,7.13791,7.16402,299738.57435628,0
+CSQ.US,D,20170412,000000,7.15735,7.18082,7.1065,7.1065,483505.98345853,0
+CSQ.US,D,20170413,000000,7.0936,7.13177,7.08,7.13177,456839.55983126,0
+CSQ.US,D,20170417,000000,7.13791,7.21526,7.13177,7.20177,786166.49895337,0
+CSQ.US,D,20170418,000000,7.15735,7.20177,7.15735,7.18303,594937.32579704,0
+CSQ.US,D,20170419,000000,7.20177,7.23591,7.16402,7.17178,506089.53505223,0
+CSQ.US,D,20170420,000000,7.17178,7.24885,7.17178,7.23591,473784.91005527,0
+CSQ.US,D,20170421,000000,7.24187,7.26695,7.20848,7.26695,370140.81650585,0
+CSQ.US,D,20170424,000000,7.30477,7.31129,7.24885,7.26695,577510.63984117,0
+CSQ.US,D,20170425,000000,7.28543,7.33383,7.28543,7.3245,441540.71707753,0
+CSQ.US,D,20170426,000000,7.34467,7.37175,7.31693,7.35712,500955.99405338,0
+CSQ.US,D,20170427,000000,7.34467,7.38796,7.34467,7.364,538216.04462419,0
+CSQ.US,D,20170428,000000,7.37175,7.40041,7.34853,7.40041,434738.40418025,0
+CSQ.US,D,20170501,000000,7.40664,7.42664,7.394,7.41352,481114.14775151,0
+CSQ.US,D,20170502,000000,7.42664,7.42664,7.394,7.41352,342028.26526138,0
+CSQ.US,D,20170503,000000,7.41352,7.43183,7.40041,7.42664,470656.22779845,0
+CSQ.US,D,20170504,000000,7.4469,7.56839,7.394,7.46087,1265670.186404,0
+CSQ.US,D,20170505,000000,7.47898,7.49718,7.46087,7.49162,364381.75109778,0
+CSQ.US,D,20170508,000000,7.50577,7.61697,7.47984,7.53294,921106.95696899,0
+CSQ.US,D,20170509,000000,7.53294,7.60245,7.52548,7.58264,548902.97012366,0
+CSQ.US,D,20170510,000000,7.56915,7.64339,7.56341,7.60981,862797.47992331,0
+CSQ.US,D,20170511,000000,7.60245,7.60981,7.51935,7.53851,710119.69416896,0
+CSQ.US,D,20170512,000000,7.52548,7.53851,7.44862,7.46824,590728.28867075,0
+CSQ.US,D,20170515,000000,7.49964,7.61697,7.4554,7.50577,906538.59949992,0
+CSQ.US,D,20170516,000000,7.49964,7.58264,7.4868,7.53851,602700.18973623,0
+CSQ.US,D,20170517,000000,7.46824,7.49964,7.29751,7.31761,1018487.3247396,0
+CSQ.US,D,20170518,000000,7.30477,7.36486,7.28543,7.36486,636530.45816509,0
+CSQ.US,D,20170519,000000,7.35788,7.47984,7.35788,7.44862,365338.06129627,0
+CSQ.US,D,20170522,000000,7.49322,7.51775,7.42126,7.46824,521784.89666874,0
+CSQ.US,D,20170523,000000,7.49322,7.53851,7.46003,7.52548,574248.3710156,0
+CSQ.US,D,20170524,000000,7.53851,7.56915,7.52548,7.53605,375347.51205424,0
+CSQ.US,D,20170525,000000,7.57603,7.57603,7.53294,7.54379,416309.81895882,0
+CSQ.US,D,20170526,000000,7.53294,7.59518,7.53294,7.53294,306119.98354094,0
+CSQ.US,D,20170530,000000,7.52548,7.66038,7.52548,7.56341,511143.56023637,0
+CSQ.US,D,20170531,000000,7.59605,7.61697,7.53851,7.56915,479283.16359104,0
+CSQ.US,D,20170601,000000,7.56915,7.64339,7.55802,7.60981,434004.73826302,0
+CSQ.US,D,20170602,000000,7.60245,7.64839,7.58264,7.64339,384293.57131661,0
+CSQ.US,D,20170605,000000,7.61697,7.66263,7.43448,7.63649,656606.61106769,0
+CSQ.US,D,20170606,000000,7.59605,7.66102,7.55114,7.65489,459340.59725718,0
+CSQ.US,D,20170607,000000,7.65489,7.70101,7.65094,7.66102,389572.36120373,0
+CSQ.US,D,20170608,000000,7.66837,7.71555,7.64575,7.65651,436576.80981676,0
+CSQ.US,D,20170609,000000,7.68083,7.71159,7.61123,7.64999,427014.76804297,0
+CSQ.US,D,20170612,000000,7.64999,7.67988,7.53925,7.56405,718272.71570578,0
+CSQ.US,D,20170613,000000,7.61123,7.68083,7.57085,7.66837,605274.38171171,0
+CSQ.US,D,20170614,000000,7.68724,7.73562,7.64481,7.68724,531168.82301753,0
+CSQ.US,D,20170615,000000,7.68724,7.69367,7.57689,7.64999,850860.56581632,0
+CSQ.US,D,20170616,000000,7.64481,7.71856,7.62519,7.70743,393927.70742911,0
+CSQ.US,D,20170619,000000,7.71555,7.76005,7.71555,7.75422,379150.48842001,0
+CSQ.US,D,20170620,000000,7.75422,7.76487,7.65651,7.66837,501809.46379813,0
+CSQ.US,D,20170621,000000,7.68083,7.70036,7.63809,7.65651,366144.88176305,0
+CSQ.US,D,20170622,000000,7.67516,7.69942,7.6315,7.64481,370077.20385407,0
+CSQ.US,D,20170623,000000,7.66263,7.71329,7.64481,7.67516,310440.34280785,0
+CSQ.US,D,20170626,000000,7.67516,7.69942,7.59122,7.6315,740039.90493493,0
+CSQ.US,D,20170627,000000,7.63809,7.66263,7.55802,7.57085,482295.22265293,0
+CSQ.US,D,20170628,000000,7.59688,7.6315,7.58406,7.60395,495077.12481779,0
+CSQ.US,D,20170629,000000,7.61123,7.62895,7.53379,7.57085,455506.87477641,0
+CSQ.US,D,20170630,000000,7.64481,7.65651,7.57689,7.64481,459719.09253528,0
+CSQ.US,D,20170703,000000,7.63809,7.70743,7.61784,7.68724,241038.93971302,0
+CSQ.US,D,20170705,000000,7.69367,7.70743,7.57689,7.69942,478935.41442794,0
+CSQ.US,D,20170706,000000,7.69367,7.70743,7.59688,7.61784,532888.48503739,0
+CSQ.US,D,20170707,000000,7.66263,7.68819,7.61123,7.68819,441947.83804893,0
+CSQ.US,D,20170710,000000,7.67601,7.70186,7.64999,7.68159,405489.30689059,0
+CSQ.US,D,20170711,000000,7.66263,7.68649,7.64481,7.68159,256701.43479275,0
+CSQ.US,D,20170712,000000,7.72291,7.76712,7.68159,7.73006,483867.51536284,0
+CSQ.US,D,20170713,000000,7.70807,7.75572,7.70807,7.74355,390722.68999011,0
+CSQ.US,D,20170714,000000,7.78044,7.79505,7.73648,7.77469,695964.81893648,0
+CSQ.US,D,20170717,000000,7.79505,7.8192,7.75506,7.79986,599836.56019514,0
+CSQ.US,D,20170718,000000,7.80365,7.82767,7.76005,7.78044,424334.55498119,0
+CSQ.US,D,20170719,000000,7.80365,7.85381,7.78582,7.81221,456700.67220819,0
+CSQ.US,D,20170720,000000,7.84241,7.84779,7.80365,7.84241,373252.53538888,0
+CSQ.US,D,20170721,000000,7.79986,7.84779,7.79986,7.81221,270323.02396114,0
+CSQ.US,D,20170724,000000,7.83467,7.83467,7.78044,7.80365,320502.80410901,0
+CSQ.US,D,20170725,000000,7.8192,7.84779,7.801,7.83467,331294.69048392,0
+CSQ.US,D,20170726,000000,7.85381,7.86796,7.82767,7.84241,342219.10321673,0
+CSQ.US,D,20170727,000000,7.8606,7.87391,7.77469,7.81221,700169.6152193,0
+CSQ.US,D,20170728,000000,7.83467,7.84779,7.78044,7.8192,316793.1262992,0
+CSQ.US,D,20170731,000000,7.85381,7.87391,7.80365,7.82767,431627.74550808,0
+CSQ.US,D,20170801,000000,7.82767,7.89778,7.8192,7.89268,554818.94673943,0
+CSQ.US,D,20170802,000000,7.89268,7.91804,7.85381,7.86796,796403.89504692,0
+CSQ.US,D,20170803,000000,7.8606,7.88806,7.84241,7.84779,352187.20575106,0
+CSQ.US,D,20170804,000000,7.84241,7.90994,7.84241,7.89778,504363.5117672,0
+CSQ.US,D,20170807,000000,7.89778,7.9322,7.87391,7.92503,494326.49552676,0
+CSQ.US,D,20170808,000000,7.91804,7.96785,7.85381,7.87928,695992.3844189,0
+CSQ.US,D,20170809,000000,7.85976,7.87928,7.79901,7.82703,689534.6400521,0
+CSQ.US,D,20170810,000000,7.79901,7.79986,7.52331,7.54868,1270663.7795688,0
+CSQ.US,D,20170811,000000,7.55483,7.64839,7.33731,7.63649,1001448.6759596,0
+CSQ.US,D,20170814,000000,7.69846,7.74215,7.6848,7.74215,496301.66836461,0
+CSQ.US,D,20170815,000000,7.77383,7.91804,7.67988,7.74215,826166.1343943,0
+CSQ.US,D,20170816,000000,7.77383,7.80365,7.73562,7.7492,695336.11389468,0
+CSQ.US,D,20170817,000000,7.75344,7.76553,7.63215,7.63649,583824.1955306,0
+CSQ.US,D,20170818,000000,7.65406,7.65651,7.57462,7.64272,478217.65167367,0
+CSQ.US,D,20170821,000000,7.63649,7.64272,7.57462,7.60895,403679.52694738,0
+CSQ.US,D,20170822,000000,7.64272,7.73562,7.62978,7.73562,383346.80301593,0
+CSQ.US,D,20170823,000000,7.72129,7.76005,7.67988,7.70667,579690.4333756,0
+CSQ.US,D,20170824,000000,7.72129,7.74215,7.66678,7.72129,447785.35906086,0
+CSQ.US,D,20170825,000000,7.74215,7.76005,7.7147,7.72864,349924.71576933,0
+CSQ.US,D,20170828,000000,7.76553,7.77958,7.72129,7.75344,390522.31013701,0
+CSQ.US,D,20170829,000000,7.7492,7.77958,7.70667,7.77383,320200.64401303,0
+CSQ.US,D,20170830,000000,7.77383,7.82703,7.75344,7.80365,383802.69368704,0
+CSQ.US,D,20170831,000000,7.81846,7.86703,7.81127,7.81846,389627.4921686,0
+CSQ.US,D,20170901,000000,7.84701,7.92503,7.82703,7.87928,404183.12710734,0
+CSQ.US,D,20170905,000000,7.85976,7.86703,7.74215,7.76553,554752.15345508,0
+CSQ.US,D,20170906,000000,7.78742,7.83392,7.72864,7.83392,475179.08734021,0
+CSQ.US,D,20170907,000000,7.84164,7.84164,7.77383,7.79901,355006.3064359,0
+CSQ.US,D,20170908,000000,7.77958,7.80365,7.72864,7.7492,414365.392236,0
+CSQ.US,D,20170911,000000,7.81221,7.82767,7.77958,7.81221,370157.77987965,0
+CSQ.US,D,20170912,000000,7.83467,7.87391,7.83467,7.86796,345307.49746078,0
+CSQ.US,D,20170913,000000,7.87928,7.91975,7.85815,7.91975,315908.91043944,0
+CSQ.US,D,20170914,000000,7.93361,7.94031,7.87391,7.91975,381410.85798,0
+CSQ.US,D,20170915,000000,7.94614,7.94614,7.8855,7.9268,646988.37811817,0
+CSQ.US,D,20170918,000000,7.99276,7.99276,7.94031,7.97276,610017.76511296,0
+CSQ.US,D,20170919,000000,7.99964,8.03303,7.95294,7.99276,568567.7612114,0
+CSQ.US,D,20170920,000000,7.99276,8.03303,7.94614,7.97276,514922.15175225,0
+CSQ.US,D,20170921,000000,7.99964,8.01888,7.95294,7.98124,403609.55303041,0
+CSQ.US,D,20170922,000000,7.97276,7.99964,7.94614,7.97276,469602.37820056,0
+CSQ.US,D,20170925,000000,7.95294,7.96785,7.9268,7.96785,406280.22419443,0
+CSQ.US,D,20170926,000000,7.98472,8.01134,7.97276,8.00548,420626.99759313,0
+CSQ.US,D,20170927,000000,8.02623,8.04651,7.98124,7.99276,425647.09602965,0
+CSQ.US,D,20170928,000000,8.01134,8.05917,7.97276,8.05405,371327.1924616,0
+CSQ.US,D,20170929,000000,8.07264,8.08575,8.02623,8.05917,558276.29436383,0
+CSQ.US,D,20171002,000000,8.08575,8.10441,8.0667,8.10441,329406.45493683,0
+CSQ.US,D,20171003,000000,8.13886,8.1466,8.09254,8.11716,376403.48207385,0
+CSQ.US,D,20171004,000000,8.08575,8.13886,8.08501,8.11716,505927.32279019,0
+CSQ.US,D,20171005,000000,8.1466,8.20602,8.13036,8.1865,335730.61273489,0
+CSQ.US,D,20171006,000000,8.22279,8.22375,8.17299,8.21741,419290.07169482,0
+CSQ.US,D,20171009,000000,8.19223,8.25166,8.17299,8.19931,326259.74909533,0
+CSQ.US,D,20171010,000000,8.21224,8.24364,8.19931,8.20602,469924.68230295,0
+CSQ.US,D,20171011,000000,8.20602,8.24203,8.16649,8.19223,486506.38020095,0
+CSQ.US,D,20171012,000000,8.20602,8.2525,8.19931,8.21741,451228.92394403,0
+CSQ.US,D,20171013,000000,8.21741,8.23761,8.21129,8.22279,311837.70072535,0
+CSQ.US,D,20171016,000000,8.26722,8.27987,8.19931,8.23166,701991.057482,0
+CSQ.US,D,20171017,000000,8.21224,8.29042,8.18035,8.2525,646477.35648217,0
+CSQ.US,D,20171018,000000,8.27987,8.28685,8.20602,8.26014,392515.50655952,0
+CSQ.US,D,20171019,000000,8.27392,8.29042,8.22234,8.27392,524282.75346206,0
+CSQ.US,D,20171020,000000,8.30684,8.34589,8.29827,8.32682,497129.69304864,0
+CSQ.US,D,20171023,000000,8.33286,8.35845,8.22279,8.23166,573615.42513035,0
+CSQ.US,D,20171024,000000,8.24364,8.29827,8.23166,8.28685,568280.44406752,0
+CSQ.US,D,20171025,000000,8.28685,8.29042,8.17583,8.21224,575014.90346957,0
+CSQ.US,D,20171026,000000,8.24364,8.25684,8.15263,8.17299,437899.95297383,0
+CSQ.US,D,20171027,000000,8.21044,8.26722,8.19223,8.23166,371392.9255351,0
+CSQ.US,D,20171030,000000,8.22279,8.27327,8.21741,8.22279,307944.60643626,0
+CSQ.US,D,20171031,000000,8.22279,8.26722,8.22279,8.24364,395491.5184521,0
+CSQ.US,D,20171101,000000,8.27987,8.30684,8.2525,8.27392,277096.71116512,0
+CSQ.US,D,20171102,000000,8.23761,8.27392,8.22082,8.26014,361502.21839376,0
+CSQ.US,D,20171103,000000,8.27987,8.29042,8.23761,8.27987,390538.21329994,0
+CSQ.US,D,20171106,000000,8.28685,8.31908,8.19223,8.31908,350061.48297066,0
+CSQ.US,D,20171107,000000,8.31908,8.31908,8.24364,8.27987,448108.72337408,0
+CSQ.US,D,20171108,000000,8.30684,8.30684,8.23166,8.26014,324581.43529913,0
+CSQ.US,D,20171109,000000,8.21741,8.22279,8.12217,8.19403,426532.37210029,0
+CSQ.US,D,20171110,000000,8.17215,8.19865,8.13809,8.17215,354739.13329842,0
+CSQ.US,D,20171113,000000,8.16649,8.18224,8.0516,8.06367,567532.99540907,0
+CSQ.US,D,20171114,000000,8.03038,8.0516,7.9268,7.9719,702285.79610193,0
+CSQ.US,D,20171115,000000,8.00879,8.00879,7.86279,7.9487,791513.14233571,0
+CSQ.US,D,20171116,000000,7.96436,8.07085,7.9354,8.0516,568316.49123685,0
+CSQ.US,D,20171117,000000,8.08575,8.09085,8.00369,8.07085,274884.05109396,0
+CSQ.US,D,20171120,000000,8.0783,8.12217,8.07085,8.09783,395295.37944242,0
+CSQ.US,D,20171121,000000,8.15177,8.18035,8.12217,8.15923,332011.39302735,0
+CSQ.US,D,20171122,000000,8.17941,8.1865,8.15923,8.16649,315043.77837518,0
+CSQ.US,D,20171124,000000,8.16649,8.21224,8.15923,8.20505,152842.11843811,0
+CSQ.US,D,20171127,000000,8.20505,8.20505,8.15177,8.16198,288771.75318897,0
+CSQ.US,D,20171128,000000,8.15923,8.19865,8.13809,8.19865,456064.54569038,0
+CSQ.US,D,20171129,000000,8.19129,8.24364,8.17583,8.24025,406008.81021348,0
+CSQ.US,D,20171130,000000,8.24364,8.29042,8.20505,8.21741,601245.58043214,0
+CSQ.US,D,20171201,000000,8.1113,8.26722,8.1113,8.21741,286728.72685589,0
+CSQ.US,D,20171204,000000,8.22279,8.29042,8.20505,8.22279,367255.9827475,0
+CSQ.US,D,20171205,000000,8.23761,8.2525,8.16649,8.17941,329307.85532657,0
+CSQ.US,D,20171206,000000,8.17215,8.21224,8.14478,8.16649,325300.25826427,0
+CSQ.US,D,20171207,000000,8.15923,8.19129,8.13809,8.17215,309269.87001506,0
+CSQ.US,D,20171208,000000,8.1865,8.21224,8.15923,8.21224,251244.52948066,0
+CSQ.US,D,20171211,000000,8.19865,8.26014,8.19865,8.21224,294522.3369101,0
+CSQ.US,D,20171212,000000,8.2525,8.2525,8.16649,8.19865,415015.30149503,0
+CSQ.US,D,20171213,000000,8.21224,8.23761,8.19865,8.23761,433183.07484417,0
+CSQ.US,D,20171214,000000,8.21224,8.22279,8.17215,8.1865,436396.57397005,0
+CSQ.US,D,20171215,000000,8.17941,8.28685,8.17941,8.2525,845543.60833813,0
+CSQ.US,D,20171218,000000,8.28069,8.36013,8.27628,8.33466,471661.3076966,0
+CSQ.US,D,20171219,000000,8.35379,8.36778,8.26808,8.30428,437277.60919724,0
+CSQ.US,D,20171220,000000,8.28069,8.29911,8.26014,8.29911,406993.74610524,0
+CSQ.US,D,20171221,000000,8.27468,8.29118,8.24025,8.26014,579440.22361192,0
+CSQ.US,D,20171222,000000,8.26808,8.29118,8.26365,8.28685,383911.89540593,0
+CSQ.US,D,20171226,000000,8.26014,8.26014,8.1746,8.19865,812206.33796059,0
+CSQ.US,D,20171227,000000,8.21224,8.24364,8.19676,8.23761,432913.78128495,0
+CSQ.US,D,20171228,000000,8.2525,8.27468,8.22279,8.24364,583019.49548555,0
+CSQ.US,D,20171229,000000,8.28069,8.30778,8.23761,8.23761,498854.65612283,0
+CSQ.US,D,20180102,000000,8.21741,8.30003,8.09603,8.16555,2529340.8151202,0
+CSQ.US,D,20180103,000000,8.17866,8.26014,8.15761,8.17149,2394768.250274,0
+CSQ.US,D,20180104,000000,8.26014,8.34768,8.22082,8.26808,2677309.1442208,0
+CSQ.US,D,20180105,000000,8.31476,8.41577,8.28685,8.37636,1018984.5636343,0
+CSQ.US,D,20180108,000000,8.4072,8.43775,8.39041,8.42276,542305.27792293,0
+CSQ.US,D,20180109,000000,8.47888,8.51274,8.42276,8.48396,564669.36586799,0
+CSQ.US,D,20180110,000000,8.51274,8.52557,8.45096,8.50443,560596.03573219,0
+CSQ.US,D,20180111,000000,8.52557,8.56764,8.50716,8.54443,550899.34717878,0
+CSQ.US,D,20180112,000000,8.59385,8.62017,8.56056,8.60093,402977.66735605,0
+CSQ.US,D,20180116,000000,8.64205,8.70818,8.58027,8.58027,549597.40823896,0
+CSQ.US,D,20180117,000000,8.64205,8.64205,8.58651,8.60093,718762.53312452,0
+CSQ.US,D,20180118,000000,8.59385,8.62112,8.56764,8.59385,510585.88932241,0
+CSQ.US,D,20180119,000000,8.58651,8.65562,8.5516,8.64205,481938.99180296,0
+CSQ.US,D,20180122,000000,8.66357,8.70016,8.60555,8.68922,413230.96661254,0
+CSQ.US,D,20180123,000000,8.69374,8.72375,8.67016,8.70818,627374.47715186,0
+CSQ.US,D,20180124,000000,8.72931,8.76325,8.70818,8.70818,638765.38266438,0
+CSQ.US,D,20180125,000000,8.74392,8.77892,8.71554,8.74392,794681.05239448,0
+CSQ.US,D,20180126,000000,8.76966,8.80761,8.76325,8.80107,731218.95055441,0
+CSQ.US,D,20180129,000000,8.77892,8.78626,8.72835,8.74392,473333.26022763,0
+CSQ.US,D,20180130,000000,8.67016,8.71554,8.57301,8.61385,639889.20617921,0
+CSQ.US,D,20180131,000000,8.64205,8.67734,8.56056,8.59385,450414.68200122,0
+CSQ.US,D,20180201,000000,8.56764,8.62112,8.53708,8.57301,328312.31732618,0
+CSQ.US,D,20180202,000000,8.53708,8.54539,8.34768,8.36871,831324.060243,0
+CSQ.US,D,20180205,000000,8.34268,8.34268,7.81515,7.84477,2961765.8391972,0
+CSQ.US,D,20180206,000000,7.6848,8.15026,7.50237,8.13631,1584275.213068,0
+CSQ.US,D,20180207,000000,8.11556,8.26808,8.0832,8.19129,646082.95804112,0
+CSQ.US,D,20180208,000000,8.17149,8.23166,7.89778,7.89778,906852.42191538,0
+CSQ.US,D,20180209,000000,8.02115,8.06275,7.69138,7.90551,1016828.0947389,0
+CSQ.US,D,20180212,000000,7.9322,8.08575,7.91804,8.04132,461360.29895128,0
+CSQ.US,D,20180213,000000,8.02115,8.1113,7.98614,8.10264,467339.88821883,0
+CSQ.US,D,20180214,000000,8.07735,8.22007,8.05662,8.22007,516637.57292866,0
+CSQ.US,D,20180215,000000,8.23855,8.31646,8.2077,8.29458,475037.01908455,0
+CSQ.US,D,20180216,000000,8.31732,8.39314,8.28865,8.35126,360599.97894931,0
+CSQ.US,D,20180220,000000,8.33108,8.37974,8.28865,8.31109,683328.16565985,0
+CSQ.US,D,20180221,000000,8.31732,8.40163,8.28865,8.28865,565297.01069891,0
+CSQ.US,D,20180222,000000,8.33108,8.33797,8.2077,8.25506,442493.8466434,0
+CSQ.US,D,20180223,000000,8.28344,8.37974,8.27062,8.35749,272120.081374,0
+CSQ.US,D,20180226,000000,8.38673,8.47049,8.38673,8.45547,326717.76018816,0
+CSQ.US,D,20180227,000000,8.48228,8.50539,8.35126,8.35126,489538.58326925,0
+CSQ.US,D,20180228,000000,8.34513,8.38673,8.27062,8.27062,494719.83375695,0
+CSQ.US,D,20180301,000000,8.27062,8.31732,8.10264,8.17367,439609.01288508,0
+CSQ.US,D,20180302,000000,8.11556,8.22554,8.05662,8.22007,295945.13988831,0
+CSQ.US,D,20180305,000000,8.2011,8.31109,8.1466,8.28344,589374.39939864,0
+CSQ.US,D,20180306,000000,8.35126,8.35749,8.22554,8.27062,390435.37284623,0
+CSQ.US,D,20180307,000000,8.22007,8.36437,8.21412,8.36437,921150.42561438,0
+CSQ.US,D,20180308,000000,8.37974,8.40248,8.33797,8.37974,432348.68889496,0
+CSQ.US,D,20180309,000000,8.45635,8.57301,8.42718,8.55962,864837.32562381,0
+CSQ.US,D,20180312,000000,8.60008,8.60008,8.52009,8.54349,397623.60249769,0
+CSQ.US,D,20180313,000000,8.6129,8.6129,8.47794,8.49585,423318.8729744,0
+CSQ.US,D,20180314,000000,8.51803,8.52095,8.41163,8.42718,523938.18493158,0
+CSQ.US,D,20180315,000000,8.46369,8.48228,8.39314,8.47153,515717.30989953,0
+CSQ.US,D,20180316,000000,8.48228,8.49585,8.45275,8.47794,416897.17577693,0
+CSQ.US,D,20180319,000000,8.47153,8.47153,8.29373,8.37974,482807.30449979,0
+CSQ.US,D,20180320,000000,8.41163,8.42718,8.36437,8.38673,908846.67854876,0
+CSQ.US,D,20180321,000000,8.40248,8.47153,8.38061,8.40248,641535.71364953,0
+CSQ.US,D,20180322,000000,8.38673,8.38673,8.21317,8.22458,789056.63376605,0
+CSQ.US,D,20180323,000000,8.23345,8.27062,8.03972,8.05491,672837.37917003,0
+CSQ.US,D,20180326,000000,8.17215,8.21818,8.06754,8.19931,625439.5923268,0
+CSQ.US,D,20180327,000000,8.21818,8.27062,8.03972,8.10103,454975.70913404,0
+CSQ.US,D,20180328,000000,8.14386,8.15102,8.03303,8.04737,362819.00028568,0
+CSQ.US,D,20180329,000000,8.10103,8.22375,8.07264,8.17941,365771.68753925,0
+CSQ.US,D,20180402,000000,8.17215,8.188,7.86137,7.96615,551664.81942188,0
+CSQ.US,D,20180403,000000,8.01888,8.05491,7.94258,8.03972,455698.77294263,0
+CSQ.US,D,20180404,000000,7.9153,8.1397,7.88108,8.13631,846155.35000611,0
+CSQ.US,D,20180405,000000,8.19223,8.22458,8.10867,8.21224,400159.62688208,0
+CSQ.US,D,20180406,000000,8.19223,8.22458,8.01134,8.10103,482635.55033998,0
+CSQ.US,D,20180409,000000,8.10867,8.19931,8.08915,8.09528,363228.2416788,0
+CSQ.US,D,20180410,000000,8.19223,8.25411,8.16649,8.21818,442255.29919923,0
+CSQ.US,D,20180411,000000,8.22458,8.27713,8.1865,8.22458,391887.86172861,0
+CSQ.US,D,20180412,000000,8.27713,8.31732,8.21224,8.26184,323473.51494725,0
+CSQ.US,D,20180413,000000,8.27713,8.31732,8.22234,8.25411,309932.50180446,0
+CSQ.US,D,20180416,000000,8.31732,8.32505,8.26552,8.32505,272115.84053056,0
+CSQ.US,D,20180417,000000,8.39824,8.4422,8.33891,8.41342,409593.38314143,0
+CSQ.US,D,20180418,000000,8.45011,8.45812,8.32505,8.35212,950106.90470583,0
+CSQ.US,D,20180419,000000,8.32505,8.35212,8.23761,8.34513,437643.381945,0
+CSQ.US,D,20180420,000000,8.40437,8.40437,8.29458,8.32505,638663.60242153,0
+CSQ.US,D,20180423,000000,8.33192,8.36523,8.30345,8.33192,524061.16939169,0
+CSQ.US,D,20180424,000000,8.35749,8.37363,8.21818,8.24637,563932.51931818,0
+CSQ.US,D,20180425,000000,8.25411,8.26184,8.17941,8.23761,468413.88182312,0
+CSQ.US,D,20180426,000000,8.27713,8.35212,8.27062,8.3139,334089.4063189,0
+CSQ.US,D,20180427,000000,8.38061,8.39907,8.32079,8.39408,387980.9846983,0
+CSQ.US,D,20180430,000000,8.42898,8.42898,8.30345,8.33192,450240.80741967,0
+CSQ.US,D,20180501,000000,8.31109,8.35297,8.21911,8.34513,392003.42471267,0
+CSQ.US,D,20180502,000000,8.29458,8.31022,8.25411,8.25411,489184.472841,0
+CSQ.US,D,20180503,000000,8.27062,8.27062,8.15026,8.24637,431212.14284977,0
+CSQ.US,D,20180504,000000,8.22458,8.34513,8.17149,8.31732,349449.7413027,0
+CSQ.US,D,20180507,000000,8.32505,8.39824,8.30345,8.37363,340507.92288378,0
+CSQ.US,D,20180508,000000,8.38852,8.40344,8.29911,8.37363,469996.77664164,0
+CSQ.US,D,20180509,000000,8.39824,8.4983,8.35749,8.4983,546652.14246142,0
+CSQ.US,D,20180510,000000,8.51274,8.56942,8.50443,8.55329,328084.37199063,0
+CSQ.US,D,20180511,000000,8.60271,8.63101,8.53189,8.54539,388901.24772742,0
+CSQ.US,D,20180514,000000,8.61649,8.63839,8.54255,8.56245,351136.53678578,0
+CSQ.US,D,20180515,000000,8.54539,8.56245,8.48313,8.53189,260793.8487241,0
+CSQ.US,D,20180516,000000,8.53189,8.60914,8.50716,8.60271,325594.99688421,0
+CSQ.US,D,20180517,000000,8.60271,8.64638,8.57481,8.59575,279283.92617559,0
+CSQ.US,D,20180518,000000,8.59575,8.65375,8.58923,8.65375,342505.36014975,0
+CSQ.US,D,20180521,000000,8.70554,8.74949,8.68564,8.70554,617455.14431722,0
+CSQ.US,D,20180522,000000,8.70554,8.76325,8.69732,8.72742,565879.06646272,0
+CSQ.US,D,20180523,000000,8.67459,8.72742,8.67459,8.72742,451945.62648746,0
+CSQ.US,D,20180524,000000,8.72742,8.76325,8.69289,8.74308,419713.09582918,0
+CSQ.US,D,20180525,000000,8.76325,8.76325,8.72184,8.74308,390758.73715946,0
+CSQ.US,D,20180529,000000,8.74308,8.74308,8.63839,8.69289,456325.35756268,0
+CSQ.US,D,20180530,000000,8.72184,8.80107,8.72184,8.74949,322149.3115793,0
+CSQ.US,D,20180531,000000,8.77892,8.79551,8.71467,8.72742,423152.41986891,0
+CSQ.US,D,20180601,000000,8.79551,8.83722,8.76325,8.80107,396211.40162808,0
+CSQ.US,D,20180604,000000,8.83814,8.88202,8.79551,8.8737,388185.60539486,0
+CSQ.US,D,20180605,000000,8.91795,8.95349,8.8737,8.94698,381363.14849116,0
+CSQ.US,D,20180606,000000,8.99916,9.02933,8.95349,8.99538,493951.18088123,0
+CSQ.US,D,20180607,000000,9.00575,9.05103,8.98972,9.00575,380441.82525118,0
+CSQ.US,D,20180608,000000,8.99538,9.06236,8.97463,9.06236,326623.40142136,0
+CSQ.US,D,20180611,000000,9.10008,9.1444,9.07933,9.10008,532272.50252597,0
+CSQ.US,D,20180612,000000,9.11423,9.16327,9.08687,9.16327,384387.93008343,0
+CSQ.US,D,20180613,000000,9.16327,9.18403,9.07933,9.08687,439437.25872526,0
+CSQ.US,D,20180614,000000,9.12931,9.21232,9.10291,9.17648,534465.01859074,0
+CSQ.US,D,20180615,000000,9.1444,9.1444,9.07933,9.09537,95568.46740563,0
+CSQ.US,D,20180618,000000,9.05103,9.07178,8.99916,9.04631,491210.53580028,0
+CSQ.US,D,20180619,000000,9.00575,9.10668,8.97368,9.09348,526338.50232549,0
+CSQ.US,D,20180620,000000,9.11423,9.16327,9.05857,9.09064,590805.68406374,0
+CSQ.US,D,20180621,000000,9.08687,9.10668,9.04631,9.10008,438529.71822649,0
+CSQ.US,D,20180622,000000,9.15197,9.16327,9.07933,9.1444,438073.82755539,0
+CSQ.US,D,20180625,000000,9.12176,9.12176,8.90258,8.92633,514702.6881036,0
+CSQ.US,D,20180626,000000,8.95916,8.99728,8.92633,8.95916,381743.764191,0
+CSQ.US,D,20180627,000000,8.97368,9.05103,8.83814,8.85219,368707.41141902,0
+CSQ.US,D,20180628,000000,8.83259,8.92256,8.82513,8.83814,361847.84713512,0
+CSQ.US,D,20180629,000000,8.88107,8.95916,8.87183,8.932,377111.70293036,0
+CSQ.US,D,20180702,000000,8.932,8.95255,8.88862,8.92633,262118.05209204,0
+CSQ.US,D,20180703,000000,8.91795,8.95255,8.84457,8.86532,374481.31977915,0
+CSQ.US,D,20180705,000000,8.9104,8.92633,8.85219,8.92633,403139.87961809,0
+CSQ.US,D,20180706,000000,8.95255,8.98124,8.9104,8.97368,321493.04105508,0
+CSQ.US,D,20180709,000000,8.98878,9.08594,8.98878,9.06423,377670.43405518,0
+CSQ.US,D,20180710,000000,9.08687,9.15574,9.06423,9.15574,264367.81954343,0
+CSQ.US,D,20180711,000000,9.13875,9.15574,9.10668,9.11423,330086.05010006,0
+CSQ.US,D,20180712,000000,9.15574,9.25476,9.07933,9.23401,795735.96220321,0
+CSQ.US,D,20180713,000000,9.26326,9.26326,9.17741,9.19346,296204.89154976,0
+CSQ.US,D,20180716,000000,9.21326,9.21326,9.13875,9.15197,199042.92721697,0
+CSQ.US,D,20180717,000000,9.11423,9.22835,9.09348,9.20667,350315.9335778,0
+CSQ.US,D,20180718,000000,9.20667,9.29343,9.20383,9.28683,458378.9860044,0
+CSQ.US,D,20180719,000000,9.25476,9.30192,9.22835,9.30192,452866.94972743,0
+CSQ.US,D,20180720,000000,9.27175,9.35286,9.26326,9.28683,642593.80409085,0
+CSQ.US,D,20180723,000000,9.29343,9.29343,9.23401,9.24816,312087.91048903,0
+CSQ.US,D,20180724,000000,9.29343,9.36133,9.25569,9.27928,430894.07959085,0
+CSQ.US,D,20180725,000000,9.25476,9.30192,9.24343,9.27175,456126.03792043,0
+CSQ.US,D,20180726,000000,9.26326,9.31987,9.25569,9.28683,321153.77357892,0
+CSQ.US,D,20180727,000000,9.28683,9.3142,9.20006,9.21326,403479.14709428,0
+CSQ.US,D,20180730,000000,9.25476,9.25569,9.14347,9.16327,360304.18011854,0
+CSQ.US,D,20180731,000000,9.15574,9.22835,9.13875,9.19346,359202.62103183,0
+CSQ.US,D,20180801,000000,9.22082,9.31041,9.22082,9.30852,375238.31033537,0
+CSQ.US,D,20180802,000000,9.2406,9.36133,9.2406,9.35286,325985.1544818,0
+CSQ.US,D,20180803,000000,9.39815,9.39815,9.32739,9.34815,362189.23503302,0
+CSQ.US,D,20180806,000000,9.37926,9.37926,9.27928,9.3142,357756.49341462,0
+CSQ.US,D,20180807,000000,9.30852,9.38586,9.30852,9.38586,379688.01532756,0
+CSQ.US,D,20180808,000000,9.36984,9.43398,9.36133,9.39059,350561.90249804,0
+CSQ.US,D,20180809,000000,9.41982,9.4632,9.40945,9.44906,421839.87882045,0
+CSQ.US,D,20180810,000000,9.41133,9.44058,9.31888,9.39059,387666.10207197,0
+CSQ.US,D,20180813,000000,9.37831,9.40567,9.31324,9.32644,285898.58175013,0
+CSQ.US,D,20180814,000000,9.34719,9.43774,9.33211,9.43398,345491.97415094,0
+CSQ.US,D,20180815,000000,9.38492,9.39815,9.28683,9.30852,365754.72416544,0
+CSQ.US,D,20180816,000000,9.36984,9.36984,9.29343,9.30096,453637.72302487,0
+CSQ.US,D,20180817,000000,9.30852,9.44058,9.29343,9.44058,292511.11690293,0
+CSQ.US,D,20180820,000000,9.4632,9.52072,9.38492,9.46981,583834.79763923,0
+CSQ.US,D,20180821,000000,9.46981,9.50751,9.4566,9.4632,387399.98914534,0
+CSQ.US,D,20180822,000000,9.46981,9.52452,9.4566,9.46981,482343.99235265,0
+CSQ.US,D,20180823,000000,9.48303,9.50751,9.42643,9.46981,314517.91378712,0
+CSQ.US,D,20180824,000000,9.51227,9.56881,9.50846,9.54059,393022.28735206,0
+CSQ.US,D,20180827,000000,9.57826,9.62546,9.5651,9.61885,364428.40037577,0
+CSQ.US,D,20180828,000000,9.63388,9.63388,9.56881,9.58487,351349.63916926,0
+CSQ.US,D,20180829,000000,9.59062,9.64802,9.57826,9.61885,371723.71132436,0
+CSQ.US,D,20180830,000000,9.66799,9.67637,9.61885,9.64802,287377.57590406,0
+CSQ.US,D,20180831,000000,9.67637,9.67637,9.4566,9.53299,501573.03677566,0
+CSQ.US,D,20180904,000000,9.54059,9.57826,9.51227,9.56881,331976.40606888,0
+CSQ.US,D,20180905,000000,9.56881,9.57644,9.50751,9.56036,306057.43110005,0
+CSQ.US,D,20180906,000000,9.58487,9.59903,9.4632,9.48303,430692.63952687,0
+CSQ.US,D,20180907,000000,9.4632,9.49057,9.43398,9.44058,286515.62447239,0
+CSQ.US,D,20180910,000000,9.48303,9.56036,9.4783,9.52548,293742.02171491,0
+CSQ.US,D,20180911,000000,9.52452,9.57826,9.42643,9.4632,713184.76377403,0
+CSQ.US,D,20180912,000000,9.48303,9.54059,9.4632,9.48303,318912.48781444,0
+CSQ.US,D,20180913,000000,9.54059,9.63388,9.53299,9.59062,350164.32342437,0
+CSQ.US,D,20180914,000000,9.61885,9.61885,9.53299,9.53299,272436.02421118,0
+CSQ.US,D,20180917,000000,9.52358,9.56415,9.49057,9.50657,267513.46517407,0
+CSQ.US,D,20180918,000000,9.5462,9.56881,9.49905,9.5462,412241.78987732,0
+CSQ.US,D,20180919,000000,9.5462,9.59062,9.50001,9.57826,301339.49275948,0
+CSQ.US,D,20180920,000000,9.63963,9.65478,9.59062,9.65478,570457.05696934,0
+CSQ.US,D,20180921,000000,9.65478,9.69246,9.63963,9.66885,402775.1670812,0
+CSQ.US,D,20180924,000000,9.65478,9.75752,9.63963,9.74898,589597.04367986,0
+CSQ.US,D,20180925,000000,9.74898,9.77631,9.7189,9.73297,294858.4237537,0
+CSQ.US,D,20180926,000000,9.71221,9.76878,9.62546,9.64802,483429.64827639,0
+CSQ.US,D,20180927,000000,9.65478,9.71221,9.64802,9.71221,358570.73535745,0
+CSQ.US,D,20180928,000000,9.66885,9.69246,9.61885,9.64802,280761.86011868,0
+CSQ.US,D,20181001,000000,9.66027,9.75752,9.58487,9.69246,253058.55026734,0
+CSQ.US,D,20181002,000000,9.70658,9.71221,9.63388,9.63963,395249.79037532,0
+CSQ.US,D,20181003,000000,9.63963,9.72724,9.60659,9.62163,498888.58287045,0
+CSQ.US,D,20181004,000000,9.59903,9.66885,9.36794,9.44811,586826.71269474,0
+CSQ.US,D,20181005,000000,9.39623,9.44058,9.25099,9.38304,451234.22499834,0
+CSQ.US,D,20181008,000000,9.33116,9.33116,8.90756,9.01331,1837208.6584537,0
+CSQ.US,D,20181009,000000,8.98878,9.22458,8.95916,9.2161,516619.54934398,0
+CSQ.US,D,20181010,000000,9.2161,9.2161,8.83722,8.84276,838642.69583059,0
+CSQ.US,D,20181011,000000,8.76325,8.8243,8.49755,8.67196,1612601.9269068,0
+CSQ.US,D,20181012,000000,8.74949,8.88579,8.67912,8.76966,625779.92001383,0
+CSQ.US,D,20181015,000000,8.77892,8.82977,8.71374,8.73478,455425.23853995,0
+CSQ.US,D,20181016,000000,8.78817,9.00575,8.77892,8.98878,511445.72033233,0
+CSQ.US,D,20181017,000000,8.98218,9.07461,8.92539,9.04725,726204.15317221,0
+CSQ.US,D,20181018,000000,9.0067,9.06236,8.88579,8.9404,346344.38368483,0
+CSQ.US,D,20181019,000000,8.98878,9.08781,8.94698,8.95349,565473.00570218,0
+CSQ.US,D,20181022,000000,8.98218,8.98218,8.87833,8.88579,434530.60285109,0
+CSQ.US,D,20181023,000000,8.82977,8.87183,8.68375,8.86248,412461.25352598,0
+CSQ.US,D,20181024,000000,8.82977,8.82977,8.54443,8.55415,607009.94689451,0
+CSQ.US,D,20181025,000000,8.55415,8.72184,8.53801,8.643,606387.60311791,0
+CSQ.US,D,20181026,000000,8.53801,8.55415,8.35297,8.4236,495124.83430663,0
+CSQ.US,D,20181029,000000,8.47153,8.55415,8.16649,8.24289,534937.87263565,0
+CSQ.US,D,20181030,000000,8.21478,8.31646,8.18722,8.28167,485278.65602155,0
+CSQ.US,D,20181031,000000,8.32344,8.57122,8.32344,8.49114,554016.36711612,0
+CSQ.US,D,20181101,000000,8.46369,8.6566,8.45547,8.643,296040.558866,0
+CSQ.US,D,20181102,000000,8.67196,8.77892,8.43861,8.54539,365738.82100249,0
+CSQ.US,D,20181105,000000,8.56339,8.65007,8.54539,8.643,250813.0236594,0
+CSQ.US,D,20181106,000000,8.643,8.80203,8.643,8.80203,356929.52894146,0
+CSQ.US,D,20181107,000000,8.81777,9.23307,8.81777,9.11894,602346.07930797,0
+CSQ.US,D,20181108,000000,9.14347,9.18307,9.04725,9.14913,309424.66080105,0
+CSQ.US,D,20181109,000000,9.09064,9.09064,8.98124,9.01424,241610.39336819,0
+CSQ.US,D,20181112,000000,9.05386,9.05386,8.81683,8.85504,293555.42460302,0
+CSQ.US,D,20181113,000000,8.8354,8.90664,8.76873,8.82239,380365.49006905,0
+CSQ.US,D,20181114,000000,8.84004,8.85136,8.60914,8.69459,418077.19046751,0
+CSQ.US,D,20181115,000000,8.63932,8.71921,8.57395,8.68922,372915.38833444,0
+CSQ.US,D,20181116,000000,8.65375,8.75495,8.64733,8.69459,304757.61258194,0
+CSQ.US,D,20181119,000000,8.66828,8.67555,8.5153,8.5948,439720.3350257,0
+CSQ.US,D,20181120,000000,8.49303,8.52737,8.29543,8.29543,972762.55063822,0
+CSQ.US,D,20181121,000000,8.35467,8.42718,8.30428,8.33466,514291.32628875,0
+CSQ.US,D,20181123,000000,8.31109,8.35467,8.30428,8.31109,115313.83451897,0
+CSQ.US,D,20181126,000000,8.37729,8.43409,8.31825,8.39749,366211.67504741,0
+CSQ.US,D,20181127,000000,8.35467,8.41163,8.34175,8.40248,479162.29955264,0
+CSQ.US,D,20181128,000000,8.41163,8.58838,8.41163,8.56688,603214.3920048,0
+CSQ.US,D,20181129,000000,8.60914,8.71921,8.55867,8.66093,400132.06139963,0
+CSQ.US,D,20181130,000000,8.60914,8.80853,8.60914,8.77618,327430.22188813,0
+CSQ.US,D,20181203,000000,8.85504,8.96802,8.85504,8.94698,271936.6648947,0
+CSQ.US,D,20181204,000000,8.90664,8.92633,8.62923,8.65375,418877.64966911,0
+CSQ.US,D,20181206,000000,8.50716,8.55679,8.22279,8.4422,956779.87187786,0
+CSQ.US,D,20181207,000000,8.41163,8.48934,8.23073,8.26101,599118.79744088,0
+CSQ.US,D,20181210,000000,8.26101,8.30778,8.0499,8.21553,718508.08251738,0
+CSQ.US,D,20181211,000000,8.26101,8.28865,8.10009,8.15177,437504.49432193,0
+CSQ.US,D,20181212,000000,8.19403,8.3408,8.16649,8.26977,470428.28246289,0
+CSQ.US,D,20181213,000000,8.1813,8.28344,8.15102,8.23761,762409.29393429,0
+CSQ.US,D,20181214,000000,8.18722,8.20856,7.88628,7.93126,713862.23851551,0
+CSQ.US,D,20181217,000000,7.84409,7.85043,7.59444,7.65941,1182122.3897634,0
+CSQ.US,D,20181218,000000,7.65255,7.71159,7.53605,7.64575,913080.10052491,0
+CSQ.US,D,20181219,000000,7.59444,7.71951,7.40324,7.45474,1023360.0538661,0
+CSQ.US,D,20181220,000000,7.50662,7.53039,6.99569,7.14745,1370252.5665672,0
+CSQ.US,D,20181221,000000,7.14019,7.18649,6.89089,6.91287,1213411.3327537,0
+CSQ.US,D,20181224,000000,6.92041,7.1252,6.89089,6.94964,1216161.5197322,0
+CSQ.US,D,20181226,000000,6.95681,7.4106,6.90571,7.4106,1424097.4956685,0
+CSQ.US,D,20181227,000000,7.21969,7.46248,7.21969,7.42465,1129500.9439981,0
+CSQ.US,D,20181228,000000,7.47012,7.80769,7.46248,7.66837,1316839.143287,0
+CSQ.US,D,20181231,000000,7.87693,7.87693,7.67601,7.81515,1249127.7163077,0
+CSQ.US,D,20190102,000000,7.70582,7.86703,7.65406,7.84701,538451.41143577,0
+CSQ.US,D,20190103,000000,7.801,7.801,7.65406,7.65406,691274.44607837,0
+CSQ.US,D,20190104,000000,7.71413,7.91163,7.67601,7.89041,593468.93375172,0
+CSQ.US,D,20190107,000000,7.93445,8.14932,7.9268,8.10357,543351.70604477,0
+CSQ.US,D,20190108,000000,8.20026,8.3408,8.13394,8.26014,481944.29285727,0
+CSQ.US,D,20190109,000000,8.31825,8.39219,8.26101,8.34268,441770.78283481,0
+CSQ.US,D,20190110,000000,8.33466,8.38587,8.26014,8.31825,670958.68552073,0
+CSQ.US,D,20190111,000000,8.33466,8.3704,8.27987,8.35467,672397.39166188,0
+CSQ.US,D,20190114,000000,8.34268,8.34268,8.20686,8.23703,560794.29516357,0
+CSQ.US,D,20190115,000000,8.2525,8.42116,8.24364,8.42116,345124.08098147,0
+CSQ.US,D,20190116,000000,8.45275,8.51095,8.44406,8.48842,443473.48148087,0
+CSQ.US,D,20190117,000000,8.50359,8.60008,8.46955,8.59292,346395.27380627,0
+CSQ.US,D,20190118,000000,8.65196,8.68752,8.58471,8.62112,802167.20129843,0
+CSQ.US,D,20190122,000000,8.62112,8.70016,8.48842,8.55415,583542.17944104,0
+CSQ.US,D,20190123,000000,8.60008,8.63743,8.46955,8.55415,376723.6657545,0
+CSQ.US,D,20190124,000000,8.59292,8.60271,8.53189,8.55415,325998.93722301,0
+CSQ.US,D,20190125,000000,8.60008,8.65836,8.58471,8.62112,239597.05293928,0
+CSQ.US,D,20190128,000000,8.60008,8.60555,8.48842,8.60555,360903.19925614,0
+CSQ.US,D,20190129,000000,8.62837,8.62837,8.50359,8.55415,485761.05196422,0
+CSQ.US,D,20190130,000000,8.60555,8.77618,8.5767,8.76873,584139.07815692,0
+CSQ.US,D,20190131,000000,8.77618,8.82156,8.68752,8.76241,628885.2776317,0
+CSQ.US,D,20190201,000000,8.70818,8.81683,8.70298,8.80107,338609.08522808,0
+CSQ.US,D,20190204,000000,8.77618,8.85504,8.7393,8.82239,430449.85123925,0
+CSQ.US,D,20190205,000000,8.84833,8.92539,8.84833,8.91701,311474.04839932,0
+CSQ.US,D,20190206,000000,8.88579,8.96236,8.85504,8.9404,485739.84774698,0
+CSQ.US,D,20190207,000000,8.95445,8.96993,8.82787,8.91701,470082.65372155,0
+CSQ.US,D,20190208,000000,8.86248,8.91701,8.80107,8.89322,334183.76508571,0
+CSQ.US,D,20190211,000000,8.932,8.94415,8.87183,8.89974,295101.21204135,0
+CSQ.US,D,20190212,000000,8.96331,9.01047,8.9404,8.96993,325176.2135933,0
+CSQ.US,D,20190213,000000,9.00293,9.01518,8.932,8.95539,366530.79851719,0
+CSQ.US,D,20190214,000000,8.9404,8.99728,8.89974,8.97652,287004.38168029,0
+CSQ.US,D,20190215,000000,8.98502,9.08876,8.98502,9.03594,350579.9260827,0
+CSQ.US,D,20190219,000000,9.04538,9.10952,9.02273,9.10952,425860.19841311,0
+CSQ.US,D,20190220,000000,9.16044,9.17648,9.08122,9.16893,628869.37446874,0
+CSQ.US,D,20190221,000000,9.16044,9.16044,9.07273,9.11706,429084.29964762,0
+CSQ.US,D,20190222,000000,9.11706,9.18403,9.09537,9.14913,327255.28709573,0
+CSQ.US,D,20190225,000000,9.14913,9.2491,9.12648,9.21326,423775.82385637,0
+CSQ.US,D,20190226,000000,9.25759,9.27457,9.17648,9.21326,350242.77902823,0
+CSQ.US,D,20190227,000000,9.21326,9.22835,9.10952,9.21326,360222.54388209,0
+CSQ.US,D,20190228,000000,9.21326,9.22835,9.16893,9.19251,271951.50784678,0
+CSQ.US,D,20190301,000000,9.23496,9.2491,9.19911,9.22082,395518.02372366,0
+CSQ.US,D,20190304,000000,9.24156,9.28212,9.14913,9.20667,325778.4133635,0
+CSQ.US,D,20190305,000000,9.18403,9.23496,9.15384,9.17648,367761.70332918,0
+CSQ.US,D,20190306,000000,9.19911,9.24156,9.05857,9.08122,537876.777148,0
+CSQ.US,D,20190307,000000,9.05857,9.05857,8.9404,8.99728,453630.30154883,0
+CSQ.US,D,20190308,000000,8.932,8.95539,8.89974,8.932,551203.62769646,0
+CSQ.US,D,20190311,000000,8.96993,9.0963,8.96993,9.08215,342494.75804112,0
+CSQ.US,D,20190312,000000,9.08969,9.13498,9.01801,9.07273,451377.35346486,0
+CSQ.US,D,20190313,000000,9.10196,9.17836,9.08969,9.12648,535887.82156895,0
+CSQ.US,D,20190314,000000,9.14347,9.19439,9.12837,9.1859,325584.39477557,0
+CSQ.US,D,20190315,000000,9.22363,9.24343,9.18025,9.24343,360511.98144768,0
+CSQ.US,D,20190318,000000,9.24343,9.31324,9.24343,9.31324,293788.67099289,0
+CSQ.US,D,20190319,000000,9.31987,9.37361,9.28495,9.32834,416507.01817934,0
+CSQ.US,D,20190320,000000,9.35663,9.35663,9.24343,9.29343,545393.67216699,0
+CSQ.US,D,20190321,000000,9.29343,9.41793,9.27646,9.3887,392117.92748589,0
+CSQ.US,D,20190322,000000,9.39341,9.40945,9.201,9.22363,326584.17361943,0
+CSQ.US,D,20190325,000000,9.201,9.201,9.10196,9.14347,296956.58105166,0
+CSQ.US,D,20190326,000000,9.19439,9.24343,9.15006,9.19439,333441.61748159,0
+CSQ.US,D,20190327,000000,9.20854,9.24343,9.15006,9.2142,355256.51619958,0
+CSQ.US,D,20190328,000000,9.23684,9.25947,9.2142,9.24343,321762.3346143,0
+CSQ.US,D,20190329,000000,9.29343,9.30096,9.23307,9.26797,337654.89545133,0
+CSQ.US,D,20190401,000000,9.30852,9.40945,9.30852,9.3887,387103.1301037,0
+CSQ.US,D,20190402,000000,9.36512,9.3887,9.34247,9.36512,352277.32367443,0
+CSQ.US,D,20190403,000000,9.3887,9.42643,9.34908,9.37361,317979.50225495,0
+CSQ.US,D,20190404,000000,9.39435,9.43963,9.36512,9.43303,361536.14514138,0
+CSQ.US,D,20190405,000000,9.44906,9.48395,9.42643,9.43303,319226.31022989,0
+CSQ.US,D,20190408,000000,9.43303,9.55939,9.42643,9.53678,388602.26826403,0
+CSQ.US,D,20190409,000000,9.50846,9.51417,9.44058,9.50189,275309.19565003,0
+CSQ.US,D,20190410,000000,9.50189,9.57741,9.50189,9.52834,336680.56166819,0
+CSQ.US,D,20190411,000000,9.55939,9.59062,9.51978,9.55939,303532.00882427,0
+CSQ.US,D,20190412,000000,9.62068,9.64899,9.59062,9.60659,259231.09791198,0
+CSQ.US,D,20190415,000000,9.59903,9.62068,9.54334,9.59903,265703.68523086,0
+CSQ.US,D,20190416,000000,9.60659,9.7321,9.59903,9.62642,346899.93417706,0
+CSQ.US,D,20190417,000000,9.62642,9.69805,9.59903,9.6358,267409.56450951,0
+CSQ.US,D,20190418,000000,9.67348,9.70376,9.59903,9.6358,545419.11722771,0
+CSQ.US,D,20190422,000000,9.62642,9.68765,9.60373,9.67348,371004.88835924,0
+CSQ.US,D,20190423,000000,9.68301,9.77826,9.59062,9.62642,563000.59396955,0
+CSQ.US,D,20190424,000000,9.6358,9.70376,9.63388,9.69805,342132.16592595,0
+CSQ.US,D,20190425,000000,9.69805,9.69805,9.62068,9.66413,251713.14268214,0
+CSQ.US,D,20190426,000000,9.68301,9.71697,9.64156,9.68956,366838.25966747,0
+CSQ.US,D,20190429,000000,9.68956,9.77826,9.68956,9.74054,192966.85876088,0
+CSQ.US,D,20190430,000000,9.7321,9.75656,9.68301,9.75656,216017.96334516,0
+CSQ.US,D,20190501,000000,9.75656,9.84715,9.72638,9.7321,310917.43769622,0
+CSQ.US,D,20190502,000000,9.74054,9.79536,9.56794,9.61416,649186.19523726,0
+CSQ.US,D,20190503,000000,9.62642,9.7321,9.61693,9.71124,397409.43990334,0
+CSQ.US,D,20190506,000000,9.59062,9.7321,9.54334,9.7254,345016.9996843,0
+CSQ.US,D,20190507,000000,9.67348,9.67348,9.4566,9.51978,493342.61984584,0
+CSQ.US,D,20190508,000000,9.4934,9.55939,9.4632,9.54334,353317.39053107,0
+CSQ.US,D,20190509,000000,9.4632,9.48395,9.37267,9.4632,330664.92523128,0
+CSQ.US,D,20190510,000000,9.47076,9.50846,9.37926,9.50189,286020.50599937,0
+CSQ.US,D,20190513,000000,9.38775,9.50189,9.21892,9.25666,357020.70707569,0
+CSQ.US,D,20190514,000000,9.25666,9.38775,9.2491,9.33211,284683.58010108,0
+CSQ.US,D,20190515,000000,9.29814,9.40851,9.25666,9.37926,206364.74343716,0
+CSQ.US,D,20190516,000000,9.33211,9.4934,9.33211,9.46699,338893.22173936,0
+CSQ.US,D,20190517,000000,9.40098,9.50189,9.39341,9.43963,255042.20479209,0
+CSQ.US,D,20190520,000000,9.43208,9.43208,9.32079,9.37926,470848.12596465,0
+CSQ.US,D,20190521,000000,9.43208,9.53678,9.43208,9.50189,297287.36684094,0
+CSQ.US,D,20190522,000000,9.4783,9.50189,9.44811,9.44811,280827.59319218,0
+CSQ.US,D,20190523,000000,9.38775,9.40756,9.28119,9.33963,228052.41685159,0
+CSQ.US,D,20190524,000000,9.37172,9.38775,9.31795,9.34815,194172.31851217,0
+CSQ.US,D,20190528,000000,9.35474,9.39341,9.27362,9.27362,276528.43814254,0
+CSQ.US,D,20190529,000000,9.22646,9.2406,9.07555,9.15856,496375.88312501,0
+CSQ.US,D,20190530,000000,9.16611,9.19723,9.09818,9.15856,307007.38003333,0
+CSQ.US,D,20190531,000000,9.13875,9.13875,8.97746,9.03875,406686.28495497,0
+CSQ.US,D,20190603,000000,9.02933,9.08403,8.92539,8.96426,387538.87676839,0
+CSQ.US,D,20190604,000000,9.04725,9.17836,9.01989,9.16611,375173.63747274,0
+CSQ.US,D,20190605,000000,9.21232,9.28119,9.15856,9.26514,318179.88210807,0
+CSQ.US,D,20190606,000000,9.27362,9.31135,9.22646,9.29814,251314.50339763,0
+CSQ.US,D,20190607,000000,9.29814,9.41699,9.27362,9.32644,453819.01908244,0
+CSQ.US,D,20190610,000000,9.36323,9.48395,9.33963,9.43963,348300.47272714,0
+CSQ.US,D,20190611,000000,9.47076,9.55283,9.46038,9.48395,345815.33846419,0
+CSQ.US,D,20190612,000000,9.4934,9.52927,9.43963,9.4783,293003.05474338,0
+CSQ.US,D,20190613,000000,9.4934,9.53774,9.4783,9.4934,297833.37543539,0
+CSQ.US,D,20190614,000000,9.4934,9.50846,9.42548,9.4783,200599.31676393,0
+CSQ.US,D,20190617,000000,9.4783,9.51702,9.41607,9.4783,298564.92093091,0
+CSQ.US,D,20190618,000000,9.52927,9.59999,9.51607,9.56976,387240.9575159,0
+CSQ.US,D,20190619,000000,9.56976,9.67733,9.53014,9.62163,251100.3408033,0
+CSQ.US,D,20190620,000000,9.71308,9.73578,9.62163,9.72822,412707.2224462,0
+CSQ.US,D,20190621,000000,9.72075,9.80659,9.71308,9.71308,367795.63007679,0
+CSQ.US,D,20190624,000000,9.74239,9.77436,9.65931,9.69989,255542.62431946,0
+CSQ.US,D,20190625,000000,9.70745,9.7254,9.57923,9.59243,241919.97494021,0
+CSQ.US,D,20190626,000000,9.61607,9.71308,9.59243,9.62163,223910.17300966,0
+CSQ.US,D,20190627,000000,9.65931,9.69246,9.62163,9.67733,220334.08176862,0
+CSQ.US,D,20190628,000000,9.70745,9.80659,9.65187,9.72822,248781.65964582,0
+CSQ.US,D,20190701,000000,9.84334,9.88758,9.76034,9.81217,293403.81444959,0
+CSQ.US,D,20190702,000000,9.81217,9.84334,9.74239,9.8282,363716.99888666,0
+CSQ.US,D,20190703,000000,9.85173,9.93675,9.79145,9.91684,228854.9964749,0
+CSQ.US,D,20190705,000000,9.8735,9.9123,9.72822,9.85173,241064.38477371,0
+CSQ.US,D,20190708,000000,9.80659,9.81597,9.76034,9.79145,411567.49576842,0
+CSQ.US,D,20190709,000000,9.85173,9.85173,9.80083,9.84334,280101.34875099,0
+CSQ.US,D,20190710,000000,9.90265,9.95839,9.8594,9.94995,439904.81171587,0
+CSQ.US,D,20190711,000000,10.002,10.0273,9.9264,9.99323,472673.80907082,0
+CSQ.US,D,20190712,000000,10.0113,10.0113,9.93675,9.97914,266113.98683486,0
+CSQ.US,D,20190715,000000,9.99323,10.0347,9.94995,10.0113,303080.3589966,0
+CSQ.US,D,20190716,000000,10.0273,10.0347,9.94995,9.99323,332510.75234383,0
+CSQ.US,D,20190717,000000,9.97914,9.98867,9.9196,9.9432,308943.32506925,0
+CSQ.US,D,20190718,000000,9.88758,9.96683,9.88758,9.96683,407058.4189679,0
+CSQ.US,D,20190719,000000,9.98867,10.0113,9.9123,9.9123,503366.91355593,0
+CSQ.US,D,20190722,000000,9.9123,10.002,9.81979,9.98867,651166.66912941,0
+CSQ.US,D,20190723,000000,10.002,10.046,9.9432,10.0347,329439.32147359,0
+CSQ.US,D,20190724,000000,10.0273,10.0829,9.97358,10.0829,312168.48651461,0
+CSQ.US,D,20190725,000000,10.0186,10.0292,9.95839,9.96683,502943.88942159,0
+CSQ.US,D,20190726,000000,9.98867,10.066,9.94995,10.0347,723068.04943932,0
+CSQ.US,D,20190729,000000,10.0273,10.0508,9.94995,10.0347,267606.76373002,0
+CSQ.US,D,20190730,000000,10.002,10.0584,9.95839,10.0584,268810.10305958,0
+CSQ.US,D,20190731,000000,10.1159,10.1159,9.97914,10.0424,727812.49305146,0
+CSQ.US,D,20190801,000000,10.0424,10.097,9.9123,9.9432,430327.92699,0
+CSQ.US,D,20190802,000000,9.90265,9.9432,9.71221,9.8659,485834.20651379,0
+CSQ.US,D,20190805,000000,9.73395,9.7812,9.48961,9.58296,653780.08890682,0
+CSQ.US,D,20190806,000000,9.69151,9.72251,9.52643,9.64996,423546.81830996,0
+CSQ.US,D,20190807,000000,9.59809,9.68485,9.43585,9.61321,457366.4846302,0
+CSQ.US,D,20190808,000000,9.64996,9.8594,9.62642,9.81217,327466.26905747,0
+CSQ.US,D,20190809,000000,9.82721,9.82721,9.68398,9.73297,204059.8450209,0
+CSQ.US,D,20190812,000000,9.72171,9.74714,9.61225,9.63388,264928.67108997,0
+CSQ.US,D,20190813,000000,9.6245,9.80562,9.6245,9.79048,291915.27839789,0
+CSQ.US,D,20190814,000000,9.71124,9.71502,9.45851,9.50467,455420.9976965,0
+CSQ.US,D,20190815,000000,9.50943,9.54059,9.4189,9.47359,460307.50956428,0
+CSQ.US,D,20190816,000000,9.53394,9.66509,9.53299,9.6179,290262.40966241,0
+CSQ.US,D,20190819,000000,9.66509,9.7812,9.66509,9.71793,319968.45783402,0
+CSQ.US,D,20190820,000000,9.74898,9.81217,9.66509,9.69054,616318.59827203,0
+CSQ.US,D,20190821,000000,9.73297,9.82721,9.70474,9.75839,267340.65080339,0
+CSQ.US,D,20190822,000000,9.79048,9.82076,9.71124,9.76607,187635.05833064,0
+CSQ.US,D,20190823,000000,9.74898,9.77925,9.5651,9.59616,393004.26376739,0
+CSQ.US,D,20190826,000000,9.6245,9.64156,9.5651,9.6245,206366.86385889,0
+CSQ.US,D,20190827,000000,9.69054,9.69054,9.50943,9.54153,483768.91575257,0
+CSQ.US,D,20190828,000000,9.50943,9.6179,9.49528,9.58199,280748.07737747,0
+CSQ.US,D,20190829,000000,9.64899,9.74898,9.64156,9.71124,294168.22648186,0
+CSQ.US,D,20190830,000000,9.74898,9.80465,9.67926,9.71793,404195.84963767,0
+CSQ.US,D,20190903,000000,9.66509,9.71406,9.63388,9.69054,230795.18235427,0
+CSQ.US,D,20190904,000000,9.74898,9.80562,9.72638,9.79898,300352.43644599,0
+CSQ.US,D,20190905,000000,9.80562,10.1338,9.80562,9.92058,271531.66434501,0
+CSQ.US,D,20190906,000000,9.92058,9.96683,9.8594,9.93675,336840.65350852,0
+CSQ.US,D,20190909,000000,9.95928,9.96027,9.88857,9.93675,353383.12360459,0
+CSQ.US,D,20190910,000000,9.90364,9.92058,9.80562,9.9132,290726.78202042,0
+CSQ.US,D,20190911,000000,9.92999,9.9848,9.90364,9.97358,206794.1288367,0
+CSQ.US,D,20190912,000000,10.0036,10.064,9.95928,10.0442,359093.41931293,0
+CSQ.US,D,20190913,000000,10.0848,10.0915,9.99711,10.0602,235766.5110911,0
+CSQ.US,D,20190916,000000,10.0196,10.0386,9.95839,9.98867,254796.23587187,0
+CSQ.US,D,20190917,000000,9.98003,10.1262,9.97358,9.98867,181113.70131203,0
+CSQ.US,D,20190918,000000,9.97358,10.0508,9.9292,10.0036,343331.26441205,0
+CSQ.US,D,20190919,000000,10.0508,10.113,10.0196,10.0679,341250.07048791,0
+CSQ.US,D,20190920,000000,10.113,10.1311,10.0036,10.0245,536746.592368,0
+CSQ.US,D,20190923,000000,10.0132,10.0196,9.9292,9.99512,337884.96120861,0
+CSQ.US,D,20190924,000000,10.0763,10.0915,9.89615,9.9292,299468.22058621,0
+CSQ.US,D,20190925,000000,9.9196,9.95839,9.81784,9.94995,278324.43534454,0
+CSQ.US,D,20190926,000000,9.9292,9.97358,9.81784,9.90265,294367.54612411,0
+CSQ.US,D,20190927,000000,9.90265,9.9123,9.81217,9.85842,188417.49394756,0
+CSQ.US,D,20190930,000000,9.84999,9.89615,9.82537,9.8791,364725.25941743,0
+CSQ.US,D,20191001,000000,9.8791,9.91684,9.73957,9.80465,299081.2436212,0
+CSQ.US,D,20191002,000000,9.73957,9.80465,9.50846,9.6019,457294.39029151,0
+CSQ.US,D,20191003,000000,9.5934,9.62258,9.40663,9.62258,490702.69479687,0
+CSQ.US,D,20191004,000000,9.65478,9.76411,9.63111,9.75656,444594.12436311,0
+CSQ.US,D,20191007,000000,9.75656,9.77162,9.6811,9.73113,326287.31457777,0
+CSQ.US,D,20191008,000000,9.7094,9.73113,9.61033,9.64706,368450.84039016,0
+CSQ.US,D,20191009,000000,9.70278,9.78852,9.6811,9.70278,414199.99934135,0
+CSQ.US,D,20191010,000000,9.72443,9.80465,9.70278,9.76411,238814.61732234,0
+CSQ.US,D,20191011,000000,9.83201,9.91132,9.81597,9.84138,267714.90523805,0
+CSQ.US,D,20191014,000000,9.8594,9.8735,9.77162,9.82624,279166.24276979,0
+CSQ.US,D,20191015,000000,9.83201,9.9123,9.83201,9.88009,412584.23798609,0
+CSQ.US,D,20191016,000000,9.88009,9.90364,9.81784,9.88857,294419.49645639,0
+CSQ.US,D,20191017,000000,9.92058,9.98956,9.89812,9.97447,326767.59009874,0
+CSQ.US,D,20191018,000000,9.96782,10.0215,9.9132,10.0054,263612.94940893,0
+CSQ.US,D,20191021,000000,10.0386,10.0792,9.98192,10.0792,439299.43131307,0
+CSQ.US,D,20191022,000000,10.0866,10.1243,10.0301,10.0452,365654.00413344,0
+CSQ.US,D,20191023,000000,10.0621,10.1008,10.031,10.1008,268482.49790289,0
+CSQ.US,D,20191024,000000,10.1206,10.1885,10.0866,10.1206,284740.83148768,0
+CSQ.US,D,20191025,000000,10.1282,10.2027,10.1206,10.2027,254005.31856804,0
+CSQ.US,D,20191028,000000,10.1915,10.2188,10.1093,10.1282,334386.26536056,0
+CSQ.US,D,20191029,000000,10.1376,10.1961,10.1149,10.1376,202692.17300759,0
+CSQ.US,D,20191030,000000,10.1451,10.2027,10.0866,10.1885,200768.95050202,0
+CSQ.US,D,20191031,000000,10.1885,10.1905,10.0925,10.1811,238196.51438918,0
+CSQ.US,D,20191101,000000,10.2253,10.2403,10.1206,10.2027,344724.38148611,0
+CSQ.US,D,20191104,000000,10.2403,10.3111,10.2103,10.2545,265407.88640007,0
+CSQ.US,D,20191105,000000,10.2726,10.3111,10.2471,10.2875,248851.63356277,0
+CSQ.US,D,20191106,000000,10.2875,10.3046,10.1621,10.2961,195094.701963,0
+CSQ.US,D,20191107,000000,10.3188,10.3593,10.2471,10.3111,282284.322918,0
+CSQ.US,D,20191108,000000,10.3046,10.4224,10.3046,10.4224,184508.49649549,0
+CSQ.US,D,20191111,000000,10.3818,10.4224,10.3424,10.398,261650.49910145,0
+CSQ.US,D,20191112,000000,10.3902,10.4132,10.2631,10.3149,422243.81915927,0
+CSQ.US,D,20191113,000000,10.232,10.3111,10.232,10.2875,361663.37044495,0
+CSQ.US,D,20191114,000000,10.3046,10.3678,10.279,10.3516,289066.4918089,0
+CSQ.US,D,20191115,000000,10.3346,10.3912,10.3262,10.3678,279136.55686562,0
+CSQ.US,D,20191118,000000,10.3744,10.4356,10.3516,10.4356,359566.27335785,0
+CSQ.US,D,20191119,000000,10.4451,10.4611,10.398,10.4356,260052.76133084,0
+CSQ.US,D,20191120,000000,10.4356,10.4743,10.3818,10.4224,610411.10334315,0
+CSQ.US,D,20191121,000000,10.4282,10.4819,10.3516,10.3902,250546.91073278,0
+CSQ.US,D,20191122,000000,10.4132,10.4611,10.3516,10.4451,275671.7877652,0
+CSQ.US,D,20191125,000000,10.4282,10.4611,10.3744,10.4282,287510.10226193,0
+CSQ.US,D,20191126,000000,10.4282,10.4839,10.3678,10.4677,208034.57554645,0
+CSQ.US,D,20191127,000000,10.4611,10.5016,10.4356,10.4677,170588.98807462,0
+CSQ.US,D,20191129,000000,10.4356,10.5016,10.4177,10.4527,78064.386056777,0
+CSQ.US,D,20191202,000000,10.4451,10.4743,10.3818,10.4356,282078.64201057,0
+CSQ.US,D,20191203,000000,10.3744,10.3818,10.2726,10.3424,329218.79761408,0
+CSQ.US,D,20191204,000000,10.3744,10.4611,10.3593,10.3678,260973.02435996,0
+CSQ.US,D,20191205,000000,10.3902,10.4356,10.3424,10.4132,290723.60138784,0
+CSQ.US,D,20191206,000000,10.4451,10.5403,10.4282,10.5318,227100.34749657,0
+CSQ.US,D,20191209,000000,10.5177,10.5318,10.4527,10.4743,239979.78906083,0
+CSQ.US,D,20191210,000000,10.4677,10.5016,10.4132,10.4356,310535.76178553,0
+CSQ.US,D,20191211,000000,10.4356,10.5016,10.4044,10.4677,326462.24937017,0
+CSQ.US,D,20191212,000000,10.463,10.5573,10.4423,10.5233,384306.29384699,0
+CSQ.US,D,20191213,000000,10.5432,10.5704,10.5196,10.5489,256546.64400674,0
+CSQ.US,D,20191216,000000,10.5573,10.6299,10.5573,10.6056,393759.13390188,0
+CSQ.US,D,20191217,000000,10.6224,10.646,10.5884,10.6375,264272.40056574,0
+CSQ.US,D,20191218,000000,10.6375,10.6838,10.6224,10.6687,232557.25280867,0
+CSQ.US,D,20191219,000000,10.6687,10.7309,10.6138,10.7234,326891.63476971,0
+CSQ.US,D,20191220,000000,10.7469,10.8336,10.7234,10.8186,556894.83960929,0
+CSQ.US,D,20191223,000000,10.8111,10.8903,10.8111,10.8733,311932.05949215,0
+CSQ.US,D,20191224,000000,10.9216,10.9524,10.8977,10.9073,148884.35128637,0
+CSQ.US,D,20191226,000000,10.9073,10.9073,10.8413,10.8666,213724.72724841,0
+CSQ.US,D,20191227,000000,10.8733,10.9216,10.8271,10.8498,330274.76763368,0
+CSQ.US,D,20191230,000000,10.8498,10.8498,10.7432,10.746,290629.24262102,0
+CSQ.US,D,20191231,000000,10.7225,10.8271,10.7158,10.8271,276518.89624478,0
+CSQ.US,D,20200102,000000,10.8582,10.8977,10.7969,10.8903,289041.04674819,0
+CSQ.US,D,20200103,000000,10.7374,10.8818,10.7158,10.78,370928.55317709,0
+CSQ.US,D,20200106,000000,10.78,10.78,10.7299,10.7619,366028.2585681,0
+CSQ.US,D,20200107,000000,10.7536,10.8224,10.7299,10.7619,274008.31692108,0
+CSQ.US,D,20200108,000000,10.7883,10.8903,10.7883,10.8111,357799.96206002,0
+CSQ.US,D,20200109,000000,10.8336,10.9216,10.8336,10.8903,366370.70667686,0
+CSQ.US,D,20200110,000000,10.9148,10.9781,10.8413,10.8498,343927.1029171,0
+CSQ.US,D,20200113,000000,10.8903,10.9298,10.8111,10.9298,421054.26257095,0
+CSQ.US,D,20200114,000000,10.8903,10.9781,10.8582,10.9365,370511.89030792,0
+CSQ.US,D,20200115,000000,10.9855,11.0563,10.963,11.0109,412358.41307225,0
+CSQ.US,D,20200116,000000,10.9855,11.1072,10.9816,11.0978,465613.86493382,0
+CSQ.US,D,20200117,000000,11.1441,11.1996,11.0895,11.1222,592946.24979625,0
+CSQ.US,D,20200121,000000,11.0895,11.1901,11.0638,11.1299,440490.04811226,0
+CSQ.US,D,20200122,000000,11.1617,11.2082,11.1158,11.1222,256984.51109319,0
+CSQ.US,D,20200123,000000,11.1222,11.1441,11.0846,11.111,334118.03201223,0
+CSQ.US,D,20200124,000000,11.1364,11.1901,10.9939,11.0261,419583.75010389,0
+CSQ.US,D,20200127,000000,10.9781,10.9781,10.7715,10.8186,536112.5862719,0
+CSQ.US,D,20200128,000000,10.8903,10.9781,10.8413,10.9534,406357.61958742,0
+CSQ.US,D,20200129,000000,10.9939,11.0713,10.9781,11.0261,386661.0221738,0
+CSQ.US,D,20200130,000000,10.9855,11.0327,10.9534,11.0327,293737.78087147,0
+CSQ.US,D,20200131,000000,11.0261,11.0628,10.8271,10.8582,264890.5034989,0
+CSQ.US,D,20200203,000000,10.8977,10.9939,10.894,10.9534,310718.11805396,0
+CSQ.US,D,20200204,000000,11.0195,11.1617,11.0026,11.1364,385145.98085051,0
+CSQ.US,D,20200205,000000,11.1901,11.2024,11.0895,11.1686,387387.26661499,0
+CSQ.US,D,20200206,000000,11.1996,11.2477,11.1299,11.2082,311970.22708323,0
+CSQ.US,D,20200207,000000,11.2082,11.2968,11.1838,11.2808,396593.0775388,0
+CSQ.US,D,20200210,000000,11.2563,11.3277,11.2525,11.3277,258741.28049326,0
+CSQ.US,D,20200211,000000,11.3561,11.4091,11.3063,11.3656,379352.98869485,0
+CSQ.US,D,20200212,000000,11.4091,11.478,11.392,11.478,364351.00498276,0
+CSQ.US,D,20200213,000000,11.4883,11.5203,11.4269,11.4506,295288.86936409,0
+CSQ.US,D,20200214,000000,11.4712,11.5383,11.4506,11.5383,257872.96779642,0
+CSQ.US,D,20200218,000000,11.5297,11.5383,11.4648,11.4809,328803.19495577,0
+CSQ.US,D,20200219,000000,11.5203,11.6063,11.4977,11.5789,254710.35879196,0
+CSQ.US,D,20200220,000000,11.625,11.7611,11.4712,11.5845,668445.98577531,0
+CSQ.US,D,20200221,000000,11.5789,11.5845,11.4185,11.4506,406863.34016911,0
+CSQ.US,D,20200224,000000,11.1299,11.1617,10.948,11.0703,741239.00342104,0
+CSQ.US,D,20200225,000000,11.0968,11.0968,10.5385,10.5988,843817.58505311,0
+CSQ.US,D,20200226,000000,10.5988,10.775,10.544,10.5818,540644.98771143,0
+CSQ.US,D,20200227,000000,10.4469,10.4469,9.82917,9.96683,1242642.4064587,0
+CSQ.US,D,20200228,000000,9.67078,9.76034,8.97368,9.65478,1707851.2708426,0
+CSQ.US,D,20200302,000000,9.67541,10.23,9.61607,10.1338,1335477.6502593,0
+CSQ.US,D,20200303,000000,10.2697,10.5139,10.0811,10.1773,704844.08491446,0
+CSQ.US,D,20200304,000000,10.4386,10.6168,10.2875,10.6168,487878.29305772,0
+CSQ.US,D,20200305,000000,10.4545,10.4979,10.1773,10.2726,596966.56938889,0
+CSQ.US,D,20200306,000000,10.0235,10.1253,9.80083,10.1037,491594.3321327,0
+CSQ.US,D,20200309,000000,9.43774,9.75839,8.90067,9.44623,908131.0362162,0
+CSQ.US,D,20200310,000000,9.76789,9.77534,8.98312,9.59062,816896.7108187,0
+CSQ.US,D,20200311,000000,9.4632,9.49528,9.23025,9.40567,1308368.0584913,0
+CSQ.US,D,20200312,000000,8.81306,8.9404,7.49436,7.52633,1692353.1084468,0
+CSQ.US,D,20200313,000000,7.77703,8.28608,7.52633,8.24459,1350843.2862974,0
+CSQ.US,D,20200316,000000,6.59766,7.86625,6.55747,7.24392,1039982.039777,0
+CSQ.US,D,20200317,000000,7.24392,7.5832,7.05831,7.49436,1086927.1165816,0
+CSQ.US,D,20200318,000000,6.79177,7.05001,5.00693,6.08086,2138072.1165355,0
+CSQ.US,D,20200319,000000,5.62888,6.61406,5.12813,6.50898,2225574.4996952,0
+CSQ.US,D,20200320,000000,7.42155,7.42155,6.12936,6.24235,1800199.8778573,0
+CSQ.US,D,20200323,000000,6.03257,6.13775,5.61275,6.00022,2656570.3595288,0
+CSQ.US,D,20200324,000000,6.42052,6.8643,6.26669,6.63038,1404169.7722868,0
+CSQ.US,D,20200325,000000,6.75129,7.93031,6.73519,7.63989,1893726.3791407,0
+CSQ.US,D,20200326,000000,7.70423,8.22082,7.70423,8.14837,1182910.1264349,0
+CSQ.US,D,20200327,000000,7.76883,8.20442,7.5832,7.99539,807316.64546023,0
+CSQ.US,D,20200330,000000,7.89041,8.03038,7.67213,7.94614,630977.07366447,0
+CSQ.US,D,20200331,000000,8.00369,8.21317,7.84164,7.89041,559229.42392971,0
+CSQ.US,D,20200401,000000,7.3974,7.62821,7.23091,7.31638,656098.77006431,0
+CSQ.US,D,20200402,000000,7.26799,7.59112,7.14698,7.38118,679588.8019459,0
+CSQ.US,D,20200403,000000,7.26799,7.57481,7.04228,7.20359,623653.13702257,0
+CSQ.US,D,20200406,000000,7.5832,7.9387,7.41542,7.9387,677486.40380449,0
+CSQ.US,D,20200407,000000,8.43077,8.60093,8.01058,8.0516,872268.34356289,0
+CSQ.US,D,20200408,000000,8.03556,8.60828,8.03556,8.52737,694134.89498686,0
+CSQ.US,D,20200409,000000,8.7891,9.0765,8.62574,8.76241,1017679.4440619,0
+CSQ.US,D,20200413,000000,8.5948,8.94415,8.31646,8.51274,757119.90193857,0
+CSQ.US,D,20200414,000000,8.80014,8.91888,8.55075,8.7642,617099.9736781,0
+CSQ.US,D,20200415,000000,8.67459,8.7393,8.47236,8.68092,612996.95763811,0
+CSQ.US,D,20200416,000000,8.62668,8.75591,8.52095,8.7393,466709.06275534,0
+CSQ.US,D,20200417,000000,8.91888,9.09725,8.79193,9.09064,644830.84901187,0
+CSQ.US,D,20200420,000000,9.0331,9.10575,8.95255,9.05009,1061694.0980412,0
+CSQ.US,D,20200421,000000,8.95255,9.02367,8.62017,8.7477,557902.0399292,0
+CSQ.US,D,20200422,000000,8.80014,8.93483,8.80014,8.90258,360804.59964589,0
+CSQ.US,D,20200423,000000,8.87738,8.96143,8.7642,8.82239,327177.89170272,0
+CSQ.US,D,20200424,000000,8.89512,8.9273,8.7477,8.8288,495407.91060707,0
+CSQ.US,D,20200427,000000,8.89512,8.96143,8.75591,8.9273,359012.84328735,0
+CSQ.US,D,20200428,000000,9.04254,9.09725,8.97652,9.01424,380869.09022899,0
+CSQ.US,D,20200429,000000,9.1878,9.31795,9.09064,9.26043,733196.24381397,0
+CSQ.US,D,20200430,000000,9.25193,9.27835,9.12271,9.25193,672644.42079295,0
+CSQ.US,D,20200501,000000,9.09064,9.1312,8.9273,8.99256,511180.66761657,0
+CSQ.US,D,20200504,000000,8.96143,8.96143,8.40437,8.91134,639352.73948254,0
+CSQ.US,D,20200505,000000,8.99256,9.1878,8.99256,9.08215,393455.91359504,0
+CSQ.US,D,20200506,000000,9.16232,9.19723,8.97652,9.02367,447034.72976983,0
+CSQ.US,D,20200507,000000,9.10575,9.17176,9.04254,9.15479,425549.55663023,0
+CSQ.US,D,20200508,000000,9.26043,9.30476,9.17836,9.28683,453667.40892902,0
+CSQ.US,D,20200511,000000,9.22835,9.43303,9.20383,9.40756,337869.05804566,0
+CSQ.US,D,20200512,000000,9.4519,9.4519,9.08969,9.10575,580729.44002137,0
+CSQ.US,D,20200513,000000,9.02273,9.08969,8.71921,8.82605,727116.99472529,0
+CSQ.US,D,20200514,000000,8.66357,8.95916,8.5153,8.84926,652056.18604351,0
+CSQ.US,D,20200515,000000,8.81306,8.98407,8.77892,8.98407,341998.57935721,0
+CSQ.US,D,20200518,000000,9.19628,9.30571,9.12271,9.26135,467321.86463418,0
+CSQ.US,D,20200519,000000,9.26135,9.38965,9.23684,9.30571,390308.14754266,0
+CSQ.US,D,20200520,000000,9.50846,9.60746,9.42737,9.54059,574880.25668996,0
+CSQ.US,D,20200521,000000,9.5651,9.60746,9.4519,9.51702,455793.13170943,0
+CSQ.US,D,20200522,000000,9.50846,9.57454,9.46699,9.54904,238817.79795492,0
+CSQ.US,D,20200526,000000,9.74616,9.81217,9.69989,9.73763,286059.7338013,0
+CSQ.US,D,20200527,000000,9.83582,9.85369,9.68206,9.84519,345108.17781852,0
+CSQ.US,D,20200528,000000,9.93675,10.0178,9.87074,9.9292,406849.55742787,0
+CSQ.US,D,20200529,000000,9.9196,9.95928,9.81217,9.95928,324546.44834066,0
+CSQ.US,D,20200601,000000,9.99998,10.0584,9.93675,10.0424,367427.73690731,0
+CSQ.US,D,20200602,000000,10.0839,10.1837,9.98291,10.0753,393484.53928835,0
+CSQ.US,D,20200603,000000,10.1651,10.3111,10.1564,10.2885,368887.64726572,0
+CSQ.US,D,20200604,000000,10.2545,10.3197,10.1915,10.2631,318273.18066402,0
+CSQ.US,D,20200605,000000,10.3292,10.6347,10.3292,10.5036,329107.47547346,0
+CSQ.US,D,20200608,000000,10.6421,10.7394,10.5111,10.7215,476941.15779457,0
+CSQ.US,D,20200609,000000,10.6829,10.6829,10.5668,10.6421,416111.55952742,0
+CSQ.US,D,20200610,000000,10.6421,10.7357,10.5158,10.6583,345733.70222772,0
+CSQ.US,D,20200611,000000,10.4951,10.4951,9.94062,9.95551,782782.30587854,0
+CSQ.US,D,20200612,000000,10.2545,10.2875,9.42831,9.93476,864676.17357263,0
+CSQ.US,D,20200615,000000,9.716,10.1376,9.67637,10.0905,382744.60324572,0
+CSQ.US,D,20200616,000000,10.3461,10.4028,10.213,10.3046,353686.3439114,0
+CSQ.US,D,20200617,000000,10.3706,10.4028,10.2545,10.2961,268959.59279126,0
+CSQ.US,D,20200618,000000,10.279,10.3111,10.1724,10.3046,278085.88790037,0
+CSQ.US,D,20200619,000000,10.4356,10.5045,10.2385,10.3292,538413.24384472,0
+CSQ.US,D,20200622,000000,10.2622,10.4112,10.2412,10.3546,449221.94478029,0
+CSQ.US,D,20200623,000000,10.3629,10.512,10.3629,10.4356,317016.83079132,0
+CSQ.US,D,20200624,000000,10.4451,10.4451,10.065,10.213,393088.02042557,0
+CSQ.US,D,20200625,000000,10.2217,10.2613,10.066,10.2545,337224.44984093,0
+CSQ.US,D,20200626,000000,10.2545,10.2735,9.97358,10.0329,316386.00532781,0
+CSQ.US,D,20200629,000000,10.065,10.1291,9.94062,10.0556,239963.88589789,0
+CSQ.US,D,20200630,000000,10.0725,10.279,10.0196,10.279,353034.31423062,0
+CSQ.US,D,20200701,000000,10.279,10.3706,10.279,10.3111,208627.23341891,0
+CSQ.US,D,20200702,000000,10.3292,10.5045,10.3292,10.379,293877.72870538,0
+CSQ.US,D,20200706,000000,10.4951,10.5924,10.4282,10.5743,323293.27910054,0
+CSQ.US,D,20200707,000000,10.6007,10.6611,10.5291,10.5375,440780.54588874,0
+CSQ.US,D,20200708,000000,10.6101,10.6696,10.5291,10.6696,262015.21163833,0
+CSQ.US,D,20200709,000000,10.6696,10.7093,10.4762,10.5678,334916.37079207,0
+CSQ.US,D,20200710,000000,10.613,10.7195,10.5309,10.7195,211969.01805921,0
+CSQ.US,D,20200713,000000,10.8034,10.8789,10.5536,10.5942,449449.89011585,0
+CSQ.US,D,20200714,000000,10.463,10.7357,10.4536,10.7195,326201.43749787,0
+CSQ.US,D,20200715,000000,10.8034,10.8714,10.746,10.8204,308241.4654779,0
+CSQ.US,D,20200716,000000,10.7536,10.8714,10.7195,10.8366,305787.07732994,0
+CSQ.US,D,20200717,000000,10.8544,10.9289,10.8289,10.9044,312392.19100673,0
+CSQ.US,D,20200720,000000,10.9958,11.1042,10.896,11.0865,677526.69181727,0
+CSQ.US,D,20200721,000000,11.1042,11.1647,11.077,11.114,340557.75279434,0
+CSQ.US,D,20200722,000000,11.1042,11.1647,11.062,11.1564,411798.62173657,0
+CSQ.US,D,20200723,000000,11.1564,11.1564,10.9129,11.0178,343943.00608004,0
+CSQ.US,D,20200724,000000,10.9365,10.9958,10.863,10.9704,221726.1386318,0
+CSQ.US,D,20200727,000000,11.0212,11.0696,10.9639,11.0212,189257.18095109,0
+CSQ.US,D,20200728,000000,10.9875,11.0535,10.9704,10.9704,220640.48270805,0
+CSQ.US,D,20200729,000000,11.0138,11.062,10.9875,11.0374,262629.07372803,0
+CSQ.US,D,20200730,000000,11.0046,11.0449,10.896,10.9958,237802.11594814,0
+CSQ.US,D,20200731,000000,11.062,11.062,10.896,11.0535,283255.47606855,0
+CSQ.US,D,20200803,000000,11.114,11.1706,11.0753,11.1564,253738.14543055,0
+CSQ.US,D,20200804,000000,11.1468,11.2365,11.1374,11.2365,223340.83977622,0
+CSQ.US,D,20200805,000000,11.2459,11.3205,11.2024,11.3053,354362.75844204,0
+CSQ.US,D,20200806,000000,11.3365,11.5109,11.3072,11.5109,284208.60563442,0
+CSQ.US,D,20200807,000000,11.4393,11.5025,11.3439,11.4693,303314.66559735,0
+CSQ.US,D,20200810,000000,11.5194,11.5544,11.4298,11.5289,280276.28354339,0
+CSQ.US,D,20200811,000000,11.6043,11.6609,11.4609,11.5025,332512.87276557,0
+CSQ.US,D,20200812,000000,11.5863,11.7108,11.5194,11.7108,221709.175258,0
+CSQ.US,D,20200813,000000,11.7317,11.74,11.5647,11.5881,242303.77127263,0
+CSQ.US,D,20200814,000000,11.5881,11.6063,11.5203,11.5731,196743.32985505,0
+CSQ.US,D,20200817,000000,11.6213,11.6213,11.5261,11.5978,294626.2375747,0
+CSQ.US,D,20200818,000000,11.5881,11.6722,11.5383,11.6722,215585.39731305,0
+CSQ.US,D,20200819,000000,11.6976,11.7987,11.5931,11.6468,277199.55161883,0
+CSQ.US,D,20200820,000000,11.6722,11.6976,11.5911,11.6976,408122.87067442,0
+CSQ.US,D,20200821,000000,11.6543,11.7317,11.6543,11.7071,249204.68378017,0
+CSQ.US,D,20200824,000000,11.7222,11.8183,11.7222,11.8137,299645.27580034,0
+CSQ.US,D,20200825,000000,11.8325,11.8393,11.7222,11.74,320501.74389815,0
+CSQ.US,D,20200826,000000,11.7743,11.8749,11.7551,11.806,342207.44089723,0
+CSQ.US,D,20200827,000000,11.8325,11.8656,11.7815,11.8476,280156.47971586,0
+CSQ.US,D,20200828,000000,11.8656,11.9323,11.8232,11.9231,214899.44088467,0
+CSQ.US,D,20200831,000000,11.8826,11.9676,11.8354,11.8901,347009.13589597,0
+CSQ.US,D,20200901,000000,11.9323,12.008,11.7901,11.973,239778.34899685,0
+CSQ.US,D,20200902,000000,12.0571,12.1099,11.973,12.0749,403243.78028267,0
+CSQ.US,D,20200903,000000,12.0571,12.0571,11.4062,11.5554,714643.61392158,0
+CSQ.US,D,20200904,000000,11.6902,11.7637,11.1911,11.5297,574035.26863213,0
+CSQ.US,D,20200908,000000,11.2874,11.327,11.112,11.112,461700.6266383,0
+CSQ.US,D,20200909,000000,11.3043,11.4939,11.114,11.4393,244686.06508188,0
+CSQ.US,D,20200910,000000,12.0949,12.0949,11.2355,11.2874,367049.24162922,0
+CSQ.US,D,20200911,000000,11.3629,11.3996,11.1458,11.2204,314901.71011953,0
+CSQ.US,D,20200914,000000,11.3224,11.4252,11.2468,11.3224,199638.76572201,0
+CSQ.US,D,20200915,000000,11.4252,11.5779,11.4252,11.5241,306622.52349004,0
+CSQ.US,D,20200916,000000,11.6024,11.6514,11.4987,11.5931,263360.61922353,0
+CSQ.US,D,20200917,000000,11.4825,11.4987,11.3429,11.4825,301746.6137309,0
+CSQ.US,D,20200918,000000,11.5598,11.5598,11.2204,11.3224,510829.7378209,0
+CSQ.US,D,20200921,000000,11.1555,11.1608,10.9932,11.1364,508255.54584544,0
+CSQ.US,D,20200922,000000,11.1637,11.2732,11.0855,11.2732,306194.19830137,0
+CSQ.US,D,20200923,000000,11.2024,11.478,10.9092,10.9092,332747.17936629,0
+CSQ.US,D,20200924,000000,10.8336,10.9923,10.7648,10.8912,370911.58980328,0
+CSQ.US,D,20200925,000000,10.8243,11.0855,10.8157,11.0346,259827.99662787,0
+CSQ.US,D,20200928,000000,11.1458,11.2563,11.1281,11.1931,231688.94011182,0
+CSQ.US,D,20200929,000000,11.1931,11.2468,11.1281,11.1931,215388.19809252,0
+CSQ.US,D,20200930,000000,11.2298,11.4506,11.2119,11.3629,344464.62982466,0
+CSQ.US,D,20201001,000000,11.458,11.5071,11.4081,11.458,291817.73899849,0
+CSQ.US,D,20201002,000000,11.3392,11.458,11.1931,11.3816,265299.74489203,0
+CSQ.US,D,20201005,000000,11.3996,11.643,11.3996,11.5931,282943.77407482,0
+CSQ.US,D,20201006,000000,11.643,11.7531,11.4506,11.4911,418973.06864678,0
+CSQ.US,D,20201007,000000,11.659,11.7703,11.5891,11.7363,224584.46711855,0
+CSQ.US,D,20201008,000000,11.7786,11.8637,11.7703,11.8041,222481.00876628,0
+CSQ.US,D,20201009,000000,11.971,11.971,11.8797,11.9211,273251.32636486,0
+CSQ.US,D,20201012,000000,11.9211,12.1175,11.8891,12.0326,390958.05680171,0
+CSQ.US,D,20201013,000000,12.1864,12.1864,11.9515,12.0494,239435.90088808,0
+CSQ.US,D,20201014,000000,12.1948,12.1948,11.9099,11.9676,233035.4079079,0
+CSQ.US,D,20201015,000000,11.8119,11.8977,11.7884,11.8891,263601.28708944,0
+CSQ.US,D,20201016,000000,11.9156,12.0175,11.8977,11.9422,257419.19754705,0
+CSQ.US,D,20201019,000000,12.0581,12.0581,11.6259,11.6684,369868.34231404,0
+CSQ.US,D,20201020,000000,11.7713,11.8722,11.7288,11.7713,490761.00639434,0
+CSQ.US,D,20201021,000000,11.762,11.8816,11.7541,11.8041,335991.42460721,0
+CSQ.US,D,20201022,000000,11.8722,11.8816,11.7146,11.7541,323950.60983563,0
+CSQ.US,D,20201023,000000,11.762,11.8457,11.7194,11.8212,180320.6635865,0
+CSQ.US,D,20201026,000000,11.7372,11.7884,11.4486,11.5422,426549.3354741,0
+CSQ.US,D,20201027,000000,11.5422,11.5713,11.3703,11.3977,364411.43700196,0
+CSQ.US,D,20201028,000000,11.2874,11.3629,10.9034,10.9119,590539.57113711,0
+CSQ.US,D,20201029,000000,11.0158,11.1242,10.8535,11.0648,340915.04385519,0
+CSQ.US,D,20201030,000000,11.0394,11.0394,10.7857,10.8779,385063.28440319,0
+CSQ.US,D,20201102,000000,10.9562,11.0648,10.8865,10.9119,307433.58480025,0
+CSQ.US,D,20201103,000000,11.0478,11.3082,11.0449,11.2713,390448.09537659,0
+CSQ.US,D,20201104,000000,11.4411,11.6684,11.3703,11.5062,473666.16643861,0
+CSQ.US,D,20201105,000000,11.7034,11.8938,11.5837,11.8656,343535.88510863,0
+CSQ.US,D,20201106,000000,11.8383,11.8816,11.762,11.8119,285432.08897038,0
+CSQ.US,D,20201109,000000,12.2023,12.3646,11.9739,11.991,444101.1263118,0
+CSQ.US,D,20201110,000000,12.0769,12.1618,11.9005,12.1355,418186.39218642,0
+CSQ.US,D,20201111,000000,12.2815,12.323,12.1948,12.3069,340639.38903078,0
+CSQ.US,D,20201112,000000,12.3862,12.3862,12.0958,12.1458,228944.0541874,0
+CSQ.US,D,20201113,000000,12.2231,12.3182,12.1966,12.2835,223041.86031284,0
+CSQ.US,D,20201116,000000,12.3674,12.4541,12.3182,12.4467,399118.49981456,0
+CSQ.US,D,20201117,000000,12.4126,12.4881,12.342,12.4467,295614.35409906,0
+CSQ.US,D,20201118,000000,12.4881,12.5625,12.3578,12.3578,316338.29583897,0
+CSQ.US,D,20201119,000000,12.4126,12.4219,12.291,12.4219,284184.22078457,0
+CSQ.US,D,20201120,000000,12.5115,12.5673,12.4042,12.4042,592315.42433273,0
+CSQ.US,D,20201123,000000,12.4881,12.6417,12.4796,12.6144,539906.02073988,0
+CSQ.US,D,20201124,000000,12.7465,12.7945,12.6748,12.7021,327290.27405422,0
+CSQ.US,D,20201125,000000,12.7861,12.8041,12.7117,12.74,193287.04244151,0
+CSQ.US,D,20201127,000000,12.8201,12.8296,12.7542,12.8125,110588.47470237,0
+CSQ.US,D,20201130,000000,12.7787,12.8559,12.6785,12.8389,267114.82588957,0
+CSQ.US,D,20201201,000000,12.9833,13.07,12.9163,13.07,373477.30009185,0
+CSQ.US,D,20201202,000000,13.1756,13.1756,12.9672,13.0531,277825.07602804,0
+CSQ.US,D,20201203,000000,13.0965,13.1643,13.0531,13.1048,278412.43284617,0
+CSQ.US,D,20201204,000000,13.1738,13.3616,13.1058,13.3087,398019.06114959,0
+CSQ.US,D,20201207,000000,13.2926,13.3616,13.2595,13.352,274673.06913221,0
+CSQ.US,D,20201208,000000,13.4049,13.4303,13.2832,13.2832,348369.38643324,0
+CSQ.US,D,20201209,000000,13.2832,13.3775,13.2595,13.2832,230835.47036708,0
+CSQ.US,D,20201210,000000,13.2832,13.3785,13.1738,13.2502,215377.59598389,0
+CSQ.US,D,20201211,000000,13.219,13.235,13.0813,13.1663,216469.61317284,0
+CSQ.US,D,20201214,000000,13.2096,13.3652,13.2096,13.2624,188288.14822227,0
+CSQ.US,D,20201215,000000,13.2701,13.3813,13.2644,13.2945,248217.62746666,0
+CSQ.US,D,20201216,000000,13.3115,13.3738,13.2719,13.3115,276468.00612335,0
+CSQ.US,D,20201217,000000,13.4512,13.4644,13.3379,13.4585,334608.9096418,0
+CSQ.US,D,20201218,000000,13.5709,13.6831,13.4672,13.6313,417462.26816695,0
+CSQ.US,D,20201221,000000,13.4512,13.4917,13.2096,13.4341,257137.18145747,0
+CSQ.US,D,20201222,000000,13.5293,13.5539,13.4341,13.536,243944.97768862,0
+CSQ.US,D,20201223,000000,13.5293,13.6559,13.5293,13.5624,236858.52828002,0
+CSQ.US,D,20201224,000000,13.5624,13.7001,13.5624,13.6313,114157.14446737,0
+CSQ.US,D,20201228,000000,13.7615,13.8284,13.6368,13.7435,307867.21104326,0
+CSQ.US,D,20201229,000000,13.7945,13.8284,13.7001,13.752,329015.23712838,0
+CSQ.US,D,20201230,000000,13.8482,13.8576,13.703,13.7284,237426.80130262,0
+CSQ.US,D,20201231,000000,13.7284,13.7963,13.5728,13.6671,276716.0954653,0
+CSQ.US,D,20210104,000000,13.5218,13.702,12.8625,13.253,486298.57887179,0
+CSQ.US,D,20210105,000000,13.253,13.3228,13.1558,13.2861,372129.77208493,0
+CSQ.US,D,20210106,000000,13.1917,13.2701,13.1136,13.1294,610758.85250623,0
+CSQ.US,D,20210107,000000,13.2701,13.4879,13.2086,13.3813,537947.81127582,0
+CSQ.US,D,20210108,000000,13.3152,13.5643,13.3152,13.502,307470.69218047,0
+CSQ.US,D,20210111,000000,13.4595,13.6163,13.303,13.4521,391814.70717905,0
+CSQ.US,D,20210112,000000,13.4595,13.6077,13.4171,13.484,257565.50664613,0
+CSQ.US,D,20210113,000000,13.4926,13.6001,13.4595,13.5643,251509.58219644,0
+CSQ.US,D,20210114,000000,13.6387,13.6586,13.5662,13.6163,298269.12210012,0
+CSQ.US,D,20210115,000000,13.6387,13.6934,13.4747,13.5643,312504.5733582,0
+CSQ.US,D,20210119,000000,13.5907,13.7114,13.5643,13.6765,329371.46797836,0
+CSQ.US,D,20210120,000000,13.7368,13.9284,13.7368,13.8321,346515.07763376,0
+CSQ.US,D,20210121,000000,13.9188,14.0037,13.7879,13.8849,224437.09780861,0
+CSQ.US,D,20210122,000000,13.8915,13.9613,13.8576,13.8671,227067.48095982,0
+CSQ.US,D,20210125,000000,13.9349,13.9709,13.6671,13.8321,320771.03745736,0
+CSQ.US,D,20210126,000000,13.8482,13.9188,13.8057,13.8849,291732.92212944,0
+CSQ.US,D,20210127,000000,13.8765,13.901,13.4682,13.538,451095.33737527,0
+CSQ.US,D,20210128,000000,13.5464,13.8057,13.5464,13.5643,240245.90198745,0
+CSQ.US,D,20210129,000000,13.6236,13.6236,13.2086,13.4521,397518.64162224,0
+CSQ.US,D,20210201,000000,13.484,13.9188,13.4595,13.7709,454477.4100284,0
+CSQ.US,D,20210202,000000,13.9284,14.0133,13.8057,13.8915,286838.98878562,0
+CSQ.US,D,20210203,000000,13.9349,14.0661,13.902,14.0037,339944.9509155,0
+CSQ.US,D,20210204,000000,14.0133,14.2482,14.0037,14.2218,240183.34954654,0
+CSQ.US,D,20210205,000000,14.2999,14.35,14.2218,14.2301,369868.34231404,0
+CSQ.US,D,20210208,000000,14.2482,14.3687,14.182,14.2652,324739.40671773,0
+CSQ.US,D,20210209,000000,14.4897,14.4972,14.2396,14.317,344899.31627851,0
+CSQ.US,D,20210210,000000,14.3765,14.4897,14.2906,14.3858,250382.57804901,0
+CSQ.US,D,20210211,000000,14.4745,14.5567,14.3349,14.4669,225517.45267804,0
+CSQ.US,D,20210212,000000,14.4745,14.649,14.4396,14.6055,288162.13194269,0
+CSQ.US,D,20210216,000000,14.6744,14.7095,14.5395,14.63,332414.2731553,0
+CSQ.US,D,20210217,000000,14.7367,14.7367,14.5631,14.6055,321164.37568754,0
+CSQ.US,D,20210218,000000,14.6575,14.7847,14.3971,14.6575,227361.15936889,0
+CSQ.US,D,20210219,000000,14.8319,14.8933,14.5971,14.8319,464660.73536793,0
+CSQ.US,D,20210222,000000,14.6055,14.7715,14.5094,14.5349,458532.71657954,0
+CSQ.US,D,20210223,000000,14.5349,14.5349,14.1263,14.4622,398804.6773991,0
+CSQ.US,D,20210224,000000,14.4999,14.6744,14.415,14.5961,201866.26874527,0
+CSQ.US,D,20210225,000000,14.7095,14.7631,14.2227,14.2915,260366.58374629,0
+CSQ.US,D,20210226,000000,14.2745,14.4576,14.1085,14.2831,249082.75953093,0
+CSQ.US,D,20210301,000000,14.5094,14.7095,14.3519,14.5961,224114.79370626,0
+CSQ.US,D,20210302,000000,14.63,14.7547,14.4745,14.6839,255304.07687526,0
+CSQ.US,D,20210303,000000,14.6396,14.7867,14.4302,14.4745,299282.68368517,0
+CSQ.US,D,20210304,000000,14.5263,14.5631,14.1283,14.2133,287147.51014678,0
+CSQ.US,D,20210305,000000,14.4225,14.449,14.0312,14.4396,198217.02295467,0
+CSQ.US,D,20210308,000000,14.484,14.5839,14.1688,14.2133,346097.35455375,0
+CSQ.US,D,20210309,000000,14.4923,14.6659,14.4302,14.5961,280548.75773519,0
+CSQ.US,D,20210310,000000,14.8848,14.8848,14.6141,14.7008,361635.80496251,0
+CSQ.US,D,20210311,000000,14.73,15.0442,14.73,14.9471,281806.16781877,0
+CSQ.US,D,20210312,000000,14.915,14.9734,14.7734,14.9734,209693.80554711,0
+CSQ.US,D,20210315,000000,15.0008,15.1054,14.9235,14.9734,266669.5373271,0
+CSQ.US,D,20210316,000000,14.932,15.0904,14.816,14.9734,254874.69147573,0
+CSQ.US,D,20210317,000000,14.9404,15.0724,14.915,15.0724,168784.5091857,0
+CSQ.US,D,20210318,000000,15.0272,15.0724,14.8347,14.8687,205834.63800565,0
+CSQ.US,D,20210319,000000,15.0366,15.0724,14.7651,14.9924,394140.80981257,0
+CSQ.US,D,20210322,000000,15.082,15.1054,15.0008,15.0451,281099.00717312,0
+CSQ.US,D,20210323,000000,15.0092,15.0631,14.8782,14.915,181775.27289058,0
+CSQ.US,D,20210324,000000,14.915,15.0272,14.8603,14.8687,251993.03834998,0
+CSQ.US,D,20210325,000000,14.7386,14.8687,14.6358,14.8433,234563.17176154,0
+CSQ.US,D,20210326,000000,14.8254,14.9828,14.7734,14.9734,236995.29548135,0
+CSQ.US,D,20210329,000000,14.9235,15.0404,14.9055,14.964,181093.55730566,0
+CSQ.US,D,20210330,000000,14.8603,14.9924,14.8347,14.9055,271131.96484966,0
+CSQ.US,D,20210331,000000,14.9404,15.1054,14.9404,15.098,173878.82238265,0
+CSQ.US,D,20210401,000000,15.098,15.3158,15.0536,15.262,373780.52039867,0
+CSQ.US,D,20210405,000000,15.262,15.5102,15.2554,15.4459,336450.49591091,0
+CSQ.US,D,20210406,000000,15.4829,15.7705,15.464,15.6129,274624.29943252,0
+CSQ.US,D,20210407,000000,15.9837,15.9837,15.5544,15.8167,384507.73391093,0
+CSQ.US,D,20210408,000000,15.928,15.9751,15.8252,15.9374,327903.07593305,0
+CSQ.US,D,20210409,000000,16.0345,16.0345,15.8686,15.9374,295002.61243106,0
+CSQ.US,D,20210412,000000,15.9921,16.0345,15.9035,15.9563,275883.82993781,0
+CSQ.US,D,20210413,000000,15.627,16.1165,15.627,16.0733,273830.2014961,0
+CSQ.US,D,20210414,000000,16.1262,16.1516,15.9619,16.0808,303231.96915002,0
+CSQ.US,D,20210415,000000,16.0733,16.2751,16.0441,16.1779,275031.42040393,0
+CSQ.US,D,20210416,000000,16.2224,16.3098,16.0808,16.1355,327837.34285954,0
+CSQ.US,D,20210419,000000,16.1516,16.2667,16.0828,16.1779,236921.08072096,0
+CSQ.US,D,20210420,000000,16.1752,16.6628,16.0101,16.0451,475333.87812619,0
+CSQ.US,D,20210421,000000,16.0373,16.1902,15.9138,16.1516,257353.46447351,0
+CSQ.US,D,20210422,000000,16.0808,16.24,15.9175,15.9487,221980.58923892,0
+CSQ.US,D,20210423,000000,15.9676,16.1262,15.9676,16.0544,250993.25950613,0
+CSQ.US,D,20210426,000000,16.1779,16.2224,16.0014,16.0451,245252.21768274,0
+CSQ.US,D,20210427,000000,16.1262,16.1949,15.8694,15.8781,271204.05918832,0
+CSQ.US,D,20210428,000000,15.8781,15.9487,15.861,15.8959,181719.08171484,0
+CSQ.US,D,20210429,000000,16.0636,16.0883,15.7865,15.8261,315083.00617713,0
+CSQ.US,D,20210430,000000,15.8527,15.8864,15.7903,15.8449,154719.75187658,0
+CSQ.US,D,20210503,000000,15.9676,16.0733,15.8527,15.9393,172612.93061216,0
+CSQ.US,D,20210504,000000,15.9582,15.994,15.677,15.8781,238772.20888782,0
+CSQ.US,D,20210505,000000,15.8355,15.9487,15.8261,15.8261,206998.74953327,0
+CSQ.US,D,20210506,000000,15.9204,15.9393,15.7601,15.861,189763.96174363,0
+CSQ.US,D,20210507,000000,15.861,16.0373,15.7621,15.7621,290313.29978383,0
+CSQ.US,D,20210510,000000,15.8527,15.9138,15.677,15.712,287912.9823899,0
+CSQ.US,D,20210511,000000,15.464,15.6035,13.9237,15.1819,1044529.2841686,0
+CSQ.US,D,20210512,000000,14.9792,15.1036,14.5971,14.6358,654572.06642151,0
+CSQ.US,D,20210513,000000,14.6281,14.8867,14.6281,14.6725,500565.83645577,0
+CSQ.US,D,20210514,000000,14.8055,15.0734,14.7451,15.0102,310921.67853967,0
+CSQ.US,D,20210517,000000,15.0734,15.128,14.8535,15.0734,290112.91993072,0
+CSQ.US,D,20210518,000000,14.9734,15.214,14.9734,15.0734,389062.39977859,0
+CSQ.US,D,20210519,000000,14.964,15.1074,14.7705,15.1074,304113.00437722,0
+CSQ.US,D,20210520,000000,15.2838,15.5167,15.0904,15.3479,484683.87772739,0
+CSQ.US,D,20210521,000000,15.3479,15.4978,15.2648,15.2744,179611.38251912,0
+CSQ.US,D,20210524,000000,15.3743,15.4527,15.3018,15.3658,229778.44013662,0
+CSQ.US,D,20210525,000000,15.4978,15.6393,15.3923,15.5611,224708.51178955,0
+CSQ.US,D,20210526,000000,15.6761,15.6856,15.5338,15.6488,147324.78110685,0
+CSQ.US,D,20210527,000000,15.7204,15.7714,15.631,15.6856,156371.5604012,0
+CSQ.US,D,20210528,000000,15.7204,15.7807,15.6488,15.7204,145397.31775784,0
+CSQ.US,D,20210601,000000,15.7807,15.8449,15.7017,15.8261,178822.58563702,0
+CSQ.US,D,20210602,000000,15.9063,15.9063,15.8035,15.8527,206811.0922105,0
+CSQ.US,D,20210603,000000,15.7621,15.8261,15.6488,15.745,249484.57944802,0
+CSQ.US,D,20210604,000000,15.8261,15.8864,15.6856,15.745,185247.46346705,0
+CSQ.US,D,20210607,000000,15.7621,15.7705,15.6393,15.6939,231298.78251422,0
+CSQ.US,D,20210608,000000,15.8176,15.8176,15.6393,15.7903,220566.26794763,0
+CSQ.US,D,20210609,000000,15.7621,15.9497,15.6939,15.9214,199286.77571547,0
+CSQ.US,D,20210610,000000,16.0119,16.0119,15.9148,15.959,190382.06467676,0
+CSQ.US,D,20210611,000000,16.0402,16.0686,15.9271,16.0402,168897.95174806,0
+CSQ.US,D,20210614,000000,16.0402,16.0544,15.8534,15.8986,225585.30617328,0
+CSQ.US,D,20210615,000000,15.88,15.9609,15.8186,15.8629,156870.91971769,0
+CSQ.US,D,20210616,000000,15.8101,15.9705,15.7544,15.8629,188322.07496987,0
+CSQ.US,D,20210617,000000,15.9327,15.9327,15.7912,15.8712,204491.35084216,0
+CSQ.US,D,20210618,000000,15.9609,16.0232,15.6119,15.6939,421805.95207284,0
+CSQ.US,D,20210621,000000,15.6939,15.7959,15.6666,15.7459,234148.62931408,0
+CSQ.US,D,20210622,000000,15.7724,15.9082,15.7544,15.8893,196824.96609149,0
+CSQ.US,D,20210623,000000,15.8459,16.0053,15.8459,15.9515,150629.45836695,0
+CSQ.US,D,20210624,000000,16.0686,16.1402,16.0495,16.0847,175691.78295844,0
+CSQ.US,D,20210625,000000,16.112,16.1571,16.0138,16.1023,232715.22422725,0
+CSQ.US,D,20210628,000000,16.1306,16.1742,16.0686,16.1742,220893.87310431,0
+CSQ.US,D,20210629,000000,16.1213,16.2639,15.8893,16.2014,187415.59468197,0
+CSQ.US,D,20210630,000000,16.2101,16.2639,16.1571,16.2194,205214.41465075,0
+CSQ.US,D,20210701,000000,16.2542,16.2542,16.1402,16.2014,165986.61271813,0
+CSQ.US,D,20210702,000000,16.2985,16.3176,16.2384,16.2639,240431.43888848,0
+CSQ.US,D,20210706,000000,16.308,16.3354,16.112,16.3035,177716.78570685,0
+CSQ.US,D,20210707,000000,16.343,16.3893,16.1402,16.3619,301570.61872762,0
+CSQ.US,D,20210708,000000,16.2101,16.2639,16.1306,16.1742,227307.08861486,0
+CSQ.US,D,20210709,000000,16.1827,16.3363,16.1742,16.2458,230983.8998879,0
+CSQ.US,D,20210712,000000,16.256,16.4987,16.1845,16.4015,184071.68961995,0
+CSQ.US,D,20210713,000000,16.4015,16.4987,16.4015,16.4533,120537.49344117,0
+CSQ.US,D,20210714,000000,16.5081,16.5448,16.4431,16.4891,239852.56375725,0
+CSQ.US,D,20210715,000000,16.4807,16.4807,16.158,16.4015,227462.93961174,0
+CSQ.US,D,20210716,000000,16.3741,16.3741,16.1845,16.1845,183850.10554956,0
+CSQ.US,D,20210719,000000,16.1129,16.1316,15.7195,15.9327,379299.97815169,0
+CSQ.US,D,20210720,000000,16.1488,16.2468,15.9327,16.1845,418702.71487672,0
+CSQ.US,D,20210721,000000,16.2658,16.3372,16.2392,16.3195,195534.68947116,0
+CSQ.US,D,20210722,000000,16.3372,16.409,16.2741,16.2741,235649.88789615,0
+CSQ.US,D,20210723,000000,16.392,16.4451,16.3372,16.3826,196408.30322233,0
+CSQ.US,D,20210726,000000,16.4441,16.5165,16.3289,16.3741,152797.58958188,0
+CSQ.US,D,20210727,000000,16.3553,16.3647,16.1845,16.3457,158697.6630347,0
+CSQ.US,D,20210728,000000,16.392,16.4269,16.2843,16.4015,108699.17894444,0
+CSQ.US,D,20210729,000000,16.5259,16.5259,16.392,16.5081,149081.5505069,0
+CSQ.US,D,20210730,000000,16.4987,16.5448,16.3741,16.4441,123925.92735944,0
+CSQ.US,D,20210802,000000,16.4987,16.5448,16.409,16.4807,133498.5712419,0
+CSQ.US,D,20210803,000000,16.4616,16.5628,16.409,16.4891,193521.34904225,0
+CSQ.US,D,20210804,000000,16.5165,16.5523,16.3741,16.4807,179139.58868506,0
+CSQ.US,D,20210805,000000,16.5354,16.5712,16.4987,16.5533,128469.99111847,0
+CSQ.US,D,20210806,000000,16.5874,16.6789,16.5628,16.6061,181294.99736961,0
+CSQ.US,D,20210809,000000,16.6789,16.7929,16.6507,16.724,243861.22103043,0
+CSQ.US,D,20210810,000000,16.9381,16.9381,16.6325,16.724,241649.62117011,0
+CSQ.US,D,20210811,000000,16.821,16.8401,16.7484,16.821,265227.65055336,0
+CSQ.US,D,20210812,000000,16.8871,16.958,16.7421,16.8606,310301.4551848,0
+CSQ.US,D,20210813,000000,16.9316,16.9448,16.7412,16.8606,155243.49604291,0
+CSQ.US,D,20210816,000000,16.842,16.8606,16.6795,16.7693,237913.43808875,0
+CSQ.US,D,20210817,000000,16.7325,16.7966,16.5864,16.6516,220325.60008172,0
+CSQ.US,D,20210818,000000,16.6795,16.8042,16.5081,16.5533,175631.35093925,0
+CSQ.US,D,20210819,000000,16.5354,16.5797,16.4006,16.4533,189645.21812695,0
+CSQ.US,D,20210820,000000,16.5976,16.7966,16.4807,16.6882,375120.62692957,0
+CSQ.US,D,20210823,000000,16.8042,16.8959,16.725,16.8959,201147.44578012,0
+CSQ.US,D,20210824,000000,16.9223,16.9853,16.8042,16.9126,231377.2381181,0
+CSQ.US,D,20210825,000000,16.9853,17.0497,16.9495,17.0497,241785.32816058,0
+CSQ.US,D,20210826,000000,17.0398,17.0497,16.823,16.842,159151.43328411,0
+CSQ.US,D,20210827,000000,16.8959,16.9758,16.8807,16.9495,161147.8103392,0
+CSQ.US,D,20210830,000000,16.9316,17.0315,16.8777,16.9758,294012.375485,0
+CSQ.US,D,20210831,000000,16.8777,17.0398,16.8777,16.9947,176209.16585961,0
+CSQ.US,D,20210901,000000,16.9853,17.0497,16.9674,16.9758,205251.52203096,0
+CSQ.US,D,20210902,000000,17.0589,17.0936,16.9674,17.0136,199960.00961352,0
+CSQ.US,D,20210903,000000,17.0315,17.0936,17.0042,17.0398,152151.92116629,0
+CSQ.US,D,20210907,000000,17.0315,17.1296,16.9758,16.9947,233232.60712842,0
+CSQ.US,D,20210908,000000,17.0398,17.0497,16.9032,16.9495,203100.35418984,0
+CSQ.US,D,20210909,000000,16.9853,17.0088,16.8959,16.9223,213507.38402149,0
+CSQ.US,D,20210910,000000,17.023,17.023,16.7966,16.8137,179697.25959901,0
+CSQ.US,D,20210913,000000,16.9513,16.9513,16.7372,16.7966,177849.31206475,0
+CSQ.US,D,20210914,000000,16.7711,16.825,16.6892,16.6892,300077.84183246,0
+CSQ.US,D,20210915,000000,16.6805,16.8024,16.6428,16.7617,208474.56305462,0
+CSQ.US,D,20210916,000000,16.8061,16.8439,16.6892,16.7808,152140.2588468,0
+CSQ.US,D,20210917,000000,16.8061,16.8061,16.5628,16.6428,227215.91048064,0
+CSQ.US,D,20210920,000000,16.327,16.8533,16.0733,16.308,529678.16654408,0
+CSQ.US,D,20210921,000000,16.4807,16.5354,16.3448,16.3721,186704.19319288,0
+CSQ.US,D,20210922,000000,16.4807,16.7079,16.3629,16.4533,253528.22367967,0
+CSQ.US,D,20210923,000000,16.4987,16.6805,16.4608,16.5986,216023.26439949,0
+CSQ.US,D,20210924,000000,16.5892,16.6619,16.4441,16.5892,169178.90762676,0
+CSQ.US,D,20210927,000000,16.5892,16.6315,16.4987,16.5165,133070.24605321,0
+CSQ.US,D,20210928,000000,16.3903,16.409,16.1091,16.1817,292915.05724174,0
+CSQ.US,D,20210929,000000,16.2722,16.327,16.1639,16.1902,167046.82358117,0
+CSQ.US,D,20210930,000000,16.2639,16.5806,16.0363,16.0636,165401.37632173,0
+CSQ.US,D,20211001,000000,16.1184,16.1639,15.9364,16.1279,220886.45162828,0
+CSQ.US,D,20211004,000000,16.0091,16.1184,15.7553,15.8732,332776.86527048,0
+CSQ.US,D,20211005,000000,15.91,16.1448,15.91,16.0733,265471.49905185,0
+CSQ.US,D,20211006,000000,16.0828,16.2903,15.8826,16.2903,311626.7187636,0
+CSQ.US,D,20211007,000000,16.4441,16.525,16.3629,16.3807,188600.91042687,0
+CSQ.US,D,20211008,000000,16.4553,16.5013,16.3656,16.4098,160899.72099726,0
+CSQ.US,D,20211011,000000,16.4372,16.6015,16.3147,16.3195,147905.7766598,0
+CSQ.US,D,20211012,000000,16.3826,16.392,16.2326,16.3098,162407.34084451,0
+CSQ.US,D,20211013,000000,16.3741,16.3741,16.1911,16.2825,209696.9861797,0
+CSQ.US,D,20211014,000000,16.4553,16.6929,16.4098,16.5013,223309.03345032,0
+CSQ.US,D,20211015,000000,16.6203,16.6929,16.5109,16.656,121474.71984411,0
+CSQ.US,D,20211018,000000,16.6656,16.7656,16.5929,16.7656,182724.16161301,0
+CSQ.US,D,20211019,000000,16.7939,16.8757,16.7298,16.8757,239467.70721398,0
+CSQ.US,D,20211020,000000,16.4308,17.0487,16.4308,17.0032,358454.11216251,0
+CSQ.US,D,20211021,000000,17.0032,17.0579,16.8757,16.975,161839.06782192,0
+CSQ.US,D,20211022,000000,17.0032,17.0487,16.9296,17.0032,121402.62550543,0
+CSQ.US,D,20211025,000000,17.0487,17.1033,16.9956,17.0579,169237.21922424,0
+CSQ.US,D,20211026,000000,17.1579,17.2127,17.1118,17.1401,199870.95190101,0
+CSQ.US,D,20211027,000000,17.2219,17.2483,17.0751,17.0843,161859.21182831,0
+CSQ.US,D,20211028,000000,17.1401,17.2305,17.1361,17.2219,197050.79100532,0
+CSQ.US,D,20211029,000000,17.2219,17.3134,17.1712,17.3041,169847.90068134,0
+CSQ.US,D,20211101,000000,17.3221,17.3947,17.2948,17.3221,223422.47601267,0
+CSQ.US,D,20211102,000000,17.387,17.5323,17.3239,17.4494,172338.33599864,0
+CSQ.US,D,20211103,000000,17.5417,17.6918,17.4398,17.504,272588.69457546,0
+CSQ.US,D,20211104,000000,17.5947,17.6409,17.4862,17.5597,162095.63885077,0
+CSQ.US,D,20211105,000000,17.6777,17.8965,17.6351,17.687,175935.63145693,0
+CSQ.US,D,20211108,000000,17.7671,17.9135,17.7671,17.8237,192587.30327191,0
+CSQ.US,D,20211109,000000,17.8871,17.8871,17.687,17.8237,159515.08561012,0
+CSQ.US,D,20211110,000000,17.7784,17.8447,17.5597,17.605,219833.66224126,0
+CSQ.US,D,20211111,000000,17.6513,17.7334,17.605,17.6145,159162.03539272,0
+CSQ.US,D,20211112,000000,17.6229,17.67,17.5513,17.6418,184841.4027065,0
+CSQ.US,D,20211115,000000,17.6418,17.6787,17.5135,17.6229,167485.75087849,0
+CSQ.US,D,20211116,000000,17.6145,17.688,17.605,17.6229,324210.36149708,0
+CSQ.US,D,20211117,000000,17.6229,17.8163,17.5956,17.5956,261689.72690338,0
+CSQ.US,D,20211118,000000,17.6605,17.7588,17.4768,17.67,162332.06587322,0
+CSQ.US,D,20211119,000000,17.7607,17.7974,17.6463,17.7427,350642.47852362,0
+CSQ.US,D,20211122,000000,17.8163,17.8529,17.6229,17.6229,176672.47800676,0
+CSQ.US,D,20211123,000000,17.67,17.7691,17.4504,17.6418,275470.34770122,0
+CSQ.US,D,20211124,000000,17.586,17.688,17.4862,17.6605,153076.42503887,0
+CSQ.US,D,20211126,000000,17.4305,17.5135,17.1192,17.2938,190628.03359698,0
+CSQ.US,D,20211129,000000,17.4116,17.5323,17.2381,17.4588,146808.45841653,0
+CSQ.US,D,20211130,000000,17.4672,17.4862,17.0918,17.257,226593.56670404,0
+CSQ.US,D,20211201,000000,17.2843,17.522,17.0193,17.0193,195697.96194408,0
+CSQ.US,D,20211202,000000,17.0098,17.1098,16.9174,16.991,278360.48251387,0
+CSQ.US,D,20211203,000000,17.3031,17.3031,16.726,16.9363,212804.46421928,0
+CSQ.US,D,20211206,000000,17.1192,17.1655,16.9541,17.0918,152745.63924959,0
+CSQ.US,D,20211207,000000,17.4211,17.5776,17.3211,17.4211,233047.07022738,0
+CSQ.US,D,20211208,000000,17.5956,17.6787,17.5597,17.6323,194229.56989875,0
+CSQ.US,D,20211209,000000,17.7334,17.7334,17.4777,17.5323,163541.76646796,0
+CSQ.US,D,20211210,000000,17.3767,17.5597,17.3673,17.4956,220722.1189445,0
+CSQ.US,D,20211213,000000,17.4785,17.5899,17.3777,17.4881,184117.27868706,0
+CSQ.US,D,20211214,000000,17.3682,17.4324,17.156,17.2391,182468.65079501,0
+CSQ.US,D,20211215,000000,17.2209,17.4681,17.0549,17.3956,305378.89614769,0
+CSQ.US,D,20211216,000000,17.4975,17.6814,17.2664,17.3493,163353.04893434,0
+CSQ.US,D,20211217,000000,17.257,17.3682,17.0638,17.2298,165750.18569569,0
+CSQ.US,D,20211220,000000,17.3134,17.3134,16.8147,16.9995,358836.84828408,0
+CSQ.US,D,20211221,000000,17.1655,17.4881,17.0088,17.4881,165046.20568262,0
+CSQ.US,D,20211222,000000,17.4324,17.7918,17.1975,17.7635,280848.79740944,0
+CSQ.US,D,20211223,000000,17.8201,17.8785,17.7362,17.7823,139189.7831547,0
+CSQ.US,D,20211227,000000,17.7729,17.9199,17.7635,17.8569,135095.24880163,0
+CSQ.US,D,20211228,000000,18.0144,18.0766,17.8748,17.8926,165128.90212994,0
+CSQ.US,D,20211229,000000,17.9672,18.0954,17.8105,17.939,161782.87664616,0
+CSQ.US,D,20211230,000000,18.0341,18.0982,17.9219,17.9691,132407.61426382,0
+CSQ.US,D,20211231,000000,17.9125,18.0795,17.6728,17.8681,113723.51822441,0
+CSQ.US,D,20220103,000000,17.8681,18.4228,17.7275,17.8211,300834.83238868,0
+CSQ.US,D,20220104,000000,17.9691,18.0604,17.7012,17.8211,342431.14538933,0
+CSQ.US,D,20220105,000000,17.6918,17.9125,17.4041,17.4315,306833.50545178,0
+CSQ.US,D,20220106,000000,17.3862,17.6003,17.2191,17.4041,262684.20469291,0
+CSQ.US,D,20220107,000000,17.4041,17.4872,17.2279,17.3389,186058.52477728,0
+CSQ.US,D,20220110,000000,17.1909,17.2097,16.6722,17.1815,499500.32453841,0
+CSQ.US,D,20220111,000000,17.0892,17.4804,17.0154,17.4221,190835.83492616,0
+CSQ.US,D,20220112,000000,17.4966,17.6351,17.4578,17.5154,187772.88574283,0
+CSQ.US,D,20220113,000000,17.6445,17.6445,17.2834,17.2975,227032.49400134,0
+CSQ.US,D,20220114,000000,17.3947,17.4126,17.0892,17.2834,311872.68768382,0
+CSQ.US,D,20220118,000000,17.2279,17.2561,16.8484,16.8949,327081.4125142,0
+CSQ.US,D,20220119,000000,17.0794,17.0892,16.6722,16.7362,266833.87001085,0
+CSQ.US,D,20220120,000000,16.8108,16.9965,16.4685,16.4959,224718.05368731,0
+CSQ.US,D,20220121,000000,16.4043,16.5317,15.7185,15.8299,479492.02513105,0
+CSQ.US,D,20220124,000000,15.4772,15.5969,14.5415,15.5054,1238214.9658946,0
+CSQ.US,D,20220125,000000,15.2375,15.6064,15.0989,15.4488,363288.67369799,0
+CSQ.US,D,20220126,000000,15.7553,16.0468,15.3761,15.5516,309233.82284571,0
+CSQ.US,D,20220127,000000,15.8015,16.0798,15.3573,15.4299,319034.41206368,0
+CSQ.US,D,20220128,000000,15.5148,15.8572,15.3291,15.8572,272879.19235194,0
+CSQ.US,D,20220131,000000,15.8299,16.3571,15.8299,16.3015,223486.08866446,0
+CSQ.US,D,20220201,000000,16.4871,16.5712,16.2468,16.5619,243682.04539459,0
+CSQ.US,D,20220202,000000,16.6628,16.6957,16.3948,16.6164,183079.33225212,0
+CSQ.US,D,20220203,000000,16.4494,16.4987,16.1629,16.1996,257958.84487633,0
+CSQ.US,D,20220204,000000,16.2922,16.5429,16.0514,16.4221,189851.95924526,0
+CSQ.US,D,20220207,000000,16.774,16.774,16.2091,16.3015,220963.84702129,0
+CSQ.US,D,20220208,000000,16.3948,16.5051,16.1902,16.5051,239369.10760372,0
+CSQ.US,D,20220209,000000,16.6628,17.0985,16.5883,16.9778,233132.94730729,0
+CSQ.US,D,20220210,000000,16.8675,17.0447,16.5712,16.6532,279534.13593926,0
+CSQ.US,D,20220211,000000,16.8514,16.8514,16.1252,16.2174,205887.64854879,0
+CSQ.US,D,20220214,000000,16.1807,16.2033,15.5837,15.6452,483060.69489605,0
+CSQ.US,D,20220215,000000,15.8365,16.1346,15.7611,15.9477,256790.49250524,0
+CSQ.US,D,20220216,000000,16.162,16.2551,15.8639,16.1429,327546.84508307,0
+CSQ.US,D,20220217,000000,16.1346,16.1346,15.7611,15.8732,241509.67333619,0
+CSQ.US,D,20220218,000000,16.0875,16.0875,15.5932,15.6497,370314.69108739,0
+CSQ.US,D,20220222,000000,15.5742,15.8261,15.2667,15.314,486435.34607313,0
+CSQ.US,D,20220223,000000,15.4819,15.6402,14.9235,14.9516,361338.94592085,0
+CSQ.US,D,20220224,000000,14.4386,15.2584,13.9821,15.1743,391103.30568996,0
+CSQ.US,D,20220225,000000,15.3045,15.7052,15.1923,15.6497,239419.99772514,0
+CSQ.US,D,20220228,000000,15.4819,15.7327,15.3706,15.6497,312362.50510256,0
+CSQ.US,D,20220301,000000,15.827,15.827,15.3516,15.463,275698.29303677,0
+CSQ.US,D,20220302,000000,15.5563,15.9477,15.4536,15.8732,217229.78436162,0
+CSQ.US,D,20220303,000000,15.929,16.0309,15.5196,15.7516,219466.82928265,0
+CSQ.US,D,20220304,000000,15.5932,15.7516,15.3234,15.5385,162583.33584776,0
+CSQ.US,D,20220307,000000,15.4913,15.5563,14.6904,14.7367,401926.99839077,0
+CSQ.US,D,20220308,000000,14.8857,15.0159,14.5312,14.6895,323866.85317744,0
+CSQ.US,D,20220309,000000,14.914,15.1366,14.8857,15.082,202632.80119925,0
+CSQ.US,D,20220310,000000,14.9046,15.1007,14.7236,15.0348,258388.23027586,0
+CSQ.US,D,20220311,000000,15.1112,15.13,14.7961,14.8113,204330.19879097,0
+CSQ.US,D,20220314,000000,14.8113,14.8206,14.3246,14.4745,256650.54467133,0
+CSQ.US,D,20220315,000000,14.4179,14.7934,14.3339,14.7557,263410.4491341,0
+CSQ.US,D,20220316,000000,15.0366,15.3272,14.8489,15.3272,248284.42075105,0
+CSQ.US,D,20220317,000000,15.3555,15.8336,15.2045,15.7676,260190.58874302,0
+CSQ.US,D,20220318,000000,15.7489,15.9695,15.6205,15.9647,382181.63127744,0
+CSQ.US,D,20220321,000000,16.0486,16.1242,15.8336,15.9837,323971.81405287,0
+CSQ.US,D,20220322,000000,15.9364,16.2932,15.8668,16.1893,424882.68399739,0
+CSQ.US,D,20220323,000000,16.0392,16.162,15.7582,16.0768,268220.62581972,0
+CSQ.US,D,20220324,000000,16.2932,16.2932,16.0564,16.2082,211950.99447454,0
+CSQ.US,D,20220325,000000,16.2649,16.2932,15.9837,16.1525,234061.69202332,0
+CSQ.US,D,20220328,000000,16.1807,16.2834,16.0119,16.2741,131765.12648081,0
+CSQ.US,D,20220329,000000,16.3118,16.64,16.1864,16.5929,194039.79215428,0
+CSQ.US,D,20220330,000000,16.6306,16.6306,16.3685,16.4987,189283.68622267,0
+CSQ.US,D,20220331,000000,16.5458,16.64,16.2932,16.4335,195978.91782278,0
+CSQ.US,D,20220401,000000,16.3958,16.5553,16.3308,16.4335,190780.70396128,0
+CSQ.US,D,20220404,000000,16.377,16.6213,16.3118,16.5175,264559.71770962,0
+CSQ.US,D,20220405,000000,16.4807,16.5742,16.0544,16.0959,207253.20014039,0
+CSQ.US,D,20220406,000000,15.8893,16.162,15.6648,15.7959,235602.17840732,0
+CSQ.US,D,20220407,000000,15.6837,15.9364,15.4488,15.8712,252639.76697644,0
+CSQ.US,D,20220408,000000,15.7959,15.993,15.7026,15.8053,146669.57079347,0
+CSQ.US,D,20220411,000000,15.777,15.9647,15.4214,15.646,222052.68357762,0
+CSQ.US,D,20220412,000000,15.7893,15.8649,15.4031,15.5064,158247.0734179,0
+CSQ.US,D,20220413,000000,15.6856,15.7139,15.4591,15.6856,180767.01235984,0
+CSQ.US,D,20220414,000000,15.6949,15.7788,15.4404,15.4782,133894.0298938,0
+CSQ.US,D,20220418,000000,15.346,15.6658,15.346,15.4782,219191.17445827,0
+CSQ.US,D,20220419,000000,15.5347,15.8236,15.4025,15.8082,242718.31372008,0
+CSQ.US,D,20220420,000000,16.0157,16.025,15.7516,15.8365,329457.34505827,0
+CSQ.US,D,20220421,000000,15.9026,16.0087,15.4686,15.5817,247946.21348574,0
+CSQ.US,D,20220422,000000,15.4404,15.6761,14.9876,15.1007,398039.20515597,0
+CSQ.US,D,20220425,000000,15.2234,15.2799,14.7705,15.1762,265631.59089216,0
+CSQ.US,D,20220426,000000,15.1857,15.2706,14.6291,14.6857,352575.24292694,0
+CSQ.US,D,20220427,000000,14.6669,14.9876,14.5356,14.6103,295214.65460368,0
+CSQ.US,D,20220428,000000,14.8178,15.3082,14.5537,14.9876,237709.87760305,0
+CSQ.US,D,20220429,000000,14.8272,15.0065,14.3745,14.4594,328243.40362009,0
+CSQ.US,D,20220502,000000,14.4499,14.4972,14.1009,14.4594,382225.09992282,0
+CSQ.US,D,20220503,000000,14.4688,14.7705,14.4312,14.5727,217140.72664913,0
+CSQ.US,D,20220504,000000,14.7236,15.082,14.3274,14.997,287124.18550779,0
+CSQ.US,D,20220505,000000,15.0536,15.0536,14.1859,14.4782,326569.33066735,0
+CSQ.US,D,20220506,000000,14.4972,14.6338,14.0726,14.2896,322219.28549627,0
+CSQ.US,D,20220509,000000,14.0632,14.1482,13.4503,13.5444,570057.35747397,0
+CSQ.US,D,20220510,000000,13.884,14.2117,13.2899,13.3936,709642.59928059,0
+CSQ.US,D,20220511,000000,13.2615,13.5821,13.0823,13.0916,347824.43804964,0
+CSQ.US,D,20220512,000000,13.0747,13.3502,12.5997,12.9322,575518.86370487,0
+CSQ.US,D,20220513,000000,13.2553,13.4067,13.0081,13.3502,393030.34220539,0
+CSQ.US,D,20220516,000000,13.3502,13.4423,13.2029,13.2931,315247.05547647,0
+CSQ.US,D,20220517,000000,13.5972,13.7493,13.4262,13.6543,258552.15445802,0
+CSQ.US,D,20220518,000000,13.4737,13.5877,13.0747,13.1981,411710.79166943,0
+CSQ.US,D,20220519,000000,13.0081,13.2457,12.7516,13.0652,348983.42099869,0
+CSQ.US,D,20220520,000000,13.4832,13.4832,12.7516,13.0936,515237.31638931,0
+CSQ.US,D,20220523,000000,13.1792,13.3787,13.0936,13.3027,320266.0449691,0
+CSQ.US,D,20220524,000000,13.2647,13.2837,13.027,13.1886,237355.36951969,0
+CSQ.US,D,20220525,000000,13.2837,13.3977,12.9702,13.3216,391956.87412352,0
+CSQ.US,D,20220526,000000,13.4166,13.7968,13.3693,13.7018,273984.83676454,0
+CSQ.US,D,20220527,000000,14.0153,14.2243,13.9024,14.2243,239770.67270391,0
+CSQ.US,D,20220531,000000,14.1864,14.3289,14.0438,14.1388,249707.6193991,0
+CSQ.US,D,20220601,000000,14.3099,14.3384,13.9109,14.0438,215278.7617221,0
+CSQ.US,D,20220602,000000,14.0153,14.2814,13.9202,14.2433,244095.06520237,0
+CSQ.US,D,20220603,000000,14.1958,14.2433,13.9582,13.9869,161331.72850932,0
+CSQ.US,D,20220606,000000,14.2528,14.2537,13.9208,14.0343,136395.69641911,0
+CSQ.US,D,20220607,000000,14.0343,14.3099,13.9774,14.2719,235091.61477055,0
+CSQ.US,D,20220608,000000,14.3859,14.3859,14.1198,14.2148,216180.68539481,0
+CSQ.US,D,20220609,000000,14.1958,14.2432,13.9301,13.9394,180943.56939734,0
+CSQ.US,D,20220610,000000,13.6637,13.7595,13.4436,13.5106,202734.15540326,0
+CSQ.US,D,20220613,000000,13.1566,13.3137,12.5729,12.8121,393188.3596454,0
+CSQ.US,D,20220614,000000,12.6399,12.793,12.3242,12.4868,496152.8761002,0
+CSQ.US,D,20220615,000000,12.6113,12.8884,12.439,12.6687,369841.82100812,0
+CSQ.US,D,20220616,000000,12.4868,12.5921,11.9654,12.0562,501313.59089455,0
+CSQ.US,D,20220617,000000,12.3145,12.3433,12.0084,12.1711,620545.12350447,0
+CSQ.US,D,20220621,000000,12.2955,12.6496,12.1519,12.5538,395760.35622476,0
+CSQ.US,D,20220622,000000,12.3433,12.7725,12.2763,12.5633,315874.83223727,0
+CSQ.US,D,20220623,000000,12.5633,12.8005,12.4582,12.6877,206329.30706233,0
+CSQ.US,D,20220624,000000,12.8791,13.1087,12.6972,13.0417,299040.32557316,0
+CSQ.US,D,20220627,000000,13.2045,13.2045,12.994,13.061,205496.36058782,0
+CSQ.US,D,20220628,000000,13.2523,13.3059,12.8121,12.8504,214623.23833167,0
+CSQ.US,D,20220629,000000,13.0131,13.0131,12.6208,12.6974,280046.63770916,0
+CSQ.US,D,20220630,000000,12.5729,12.7173,12.4583,12.5444,263122.25225359,0
+CSQ.US,D,20220701,000000,12.5538,12.8982,12.4771,12.8696,266132.14666584,0
+CSQ.US,D,20220705,000000,12.7356,12.9641,12.6496,12.9557,233745.47376952,0
+CSQ.US,D,20220706,000000,13.0227,13.128,12.8216,12.994,174129.70746456,0
+CSQ.US,D,20220707,000000,13.128,13.4341,13.1183,13.4054,447804.35689889,0
+CSQ.US,D,20220708,000000,13.4054,13.5043,13.2813,13.3193,239078.63043123,0
+CSQ.US,D,20220711,000000,13.2235,13.3671,13.128,13.2141,317588.79988869,0
+CSQ.US,D,20220712,000000,13.0618,13.27,12.8593,13.0039,186788.09809119,0
+CSQ.US,D,20220713,000000,12.9075,13.0618,12.828,13.0522,223583.04108811,0
+CSQ.US,D,20220714,000000,12.7629,13.0046,12.5991,12.9363,279497.99294844,0
+CSQ.US,D,20220715,000000,12.9653,13.2834,12.9653,13.2641,268513.1427583,0
+CSQ.US,D,20220718,000000,13.3894,13.4473,13.1292,13.2256,190319.35033855,0
+CSQ.US,D,20220719,000000,13.4089,13.7268,13.2848,13.6401,414998.90541769,0
+CSQ.US,D,20220720,000000,13.7364,14.016,13.6016,13.8811,1131183.3359469,0
+CSQ.US,D,20220721,000000,13.8714,14.0256,13.7992,13.9968,217433.43376663,0
+CSQ.US,D,20220722,000000,14.0257,14.151,13.8523,13.9485,259868.6289577,0
+CSQ.US,D,20220725,000000,14.1317,14.1317,13.8811,13.9485,221200.17198936,0
+CSQ.US,D,20220726,000000,13.8522,13.939,13.6546,13.6786,220098.47108258,0
+CSQ.US,D,20220727,000000,13.8618,14.2185,13.8184,14.1607,312445.28183683,0
+CSQ.US,D,20220728,000000,14.1992,14.5943,14.1221,14.5077,193155.55587447,0
+CSQ.US,D,20220729,000000,14.5654,14.8162,14.5607,14.7871,208107.35923556,0
+CSQ.US,D,20220801,000000,14.7871,15.0282,14.7391,14.7969,321573.21618597,0
+CSQ.US,D,20220802,000000,14.8451,15.0861,14.6523,14.8451,199820.7426222,0
+CSQ.US,D,20220803,000000,14.8451,15.0765,14.7969,15.0571,219515.46175149,0
+CSQ.US,D,20220804,000000,15.2595,15.2595,14.9897,15.0571,183802.50938146,0
+CSQ.US,D,20220805,000000,15.0379,15.1247,14.8354,15.0282,247253.01245356,0
+CSQ.US,D,20220808,000000,15.0282,15.2885,14.9608,15.0571,232164.27451648,0
+CSQ.US,D,20220809,000000,14.9319,15.109,14.7004,14.7581,230976.47080812,0
+CSQ.US,D,20220810,000000,14.9414,15.1631,14.9124,15.1053,274882.67530788,0
+CSQ.US,D,20220811,000000,15.2333,15.4081,15.0297,15.1072,264799.91021261,0
+CSQ.US,D,20220812,000000,15.3401,15.3401,15.0199,15.0684,345927.02550588,0
+CSQ.US,D,20220815,000000,15.0394,15.4856,15.0199,15.4274,234182.96811676,0
+CSQ.US,D,20220816,000000,15.4274,15.5246,15.3596,15.3693,185785.58757081,0
+CSQ.US,D,20220817,000000,15.2722,15.4238,15.1364,15.2819,158198.69932629,0
+CSQ.US,D,20220818,000000,15.2625,15.476,15.1703,15.4663,228978.28378027,0
+CSQ.US,D,20220819,000000,15.4565,15.4856,15.1558,15.1994,382242.32397725,0
+CSQ.US,D,20220822,000000,15.0394,15.1267,14.7191,14.8162,174033.30727596,0
+CSQ.US,D,20220823,000000,14.8841,14.9327,14.6533,14.7289,137882.90969445,0
+CSQ.US,D,20220824,000000,14.6609,14.9317,14.6609,14.8356,149914.49087152,0
+CSQ.US,D,20220825,000000,14.8065,14.9618,14.7579,14.8647,274602.23748476,0
+CSQ.US,D,20220826,000000,14.9519,15.0089,14.4328,14.4765,188925.91889225,0
+CSQ.US,D,20220829,000000,14.4184,14.525,14.2729,14.2729,173422.14335289,0
+CSQ.US,D,20220830,000000,14.3504,14.399,13.972,14.2729,235989.6634914,0
+CSQ.US,D,20220831,000000,14.3408,14.3679,14.137,14.137,175821.45130048,0
+CSQ.US,D,20220901,000000,14.1467,14.2049,13.8847,14.2049,203594.88367666,0
+CSQ.US,D,20220902,000000,14.302,14.5348,14.0546,14.1176,143109.23727273,0
+CSQ.US,D,20220906,000000,14.2341,14.2631,13.8943,14.04,160284.69558314,0
+CSQ.US,D,20220907,000000,14.0496,14.0889,13.875,14.04,352796.17819947,0
+CSQ.US,D,20220908,000000,13.972,14.137,13.8943,14.0884,196931.85709539,0
+CSQ.US,D,20220909,000000,14.1079,14.302,14.0884,14.2729,163853.76921824,0
+CSQ.US,D,20220912,000000,14.4116,14.6363,14.3334,14.5484,169471.56923162,0
+CSQ.US,D,20220913,000000,14.4408,14.4408,13.8742,13.9426,246300.42736282,0
+CSQ.US,D,20220914,000000,14.0794,14.1108,13.8058,13.923,131285.37712233,0
+CSQ.US,D,20220915,000000,13.8546,13.9957,13.7081,13.8155,216125.04537521,0
+CSQ.US,D,20220916,000000,13.6397,13.7067,13.4149,13.6104,194596.05714099,0
+CSQ.US,D,20220919,000000,13.5322,13.7569,13.4416,13.7569,192306.523189,0
+CSQ.US,D,20220920,000000,13.7472,13.923,13.4345,13.5713,357242.01084923,0
+CSQ.US,D,20220921,000000,13.5713,13.7276,13.2879,13.2879,231719.87274506,0
+CSQ.US,D,20220922,000000,13.2391,13.2879,12.9752,13.0436,271372.71758263,0
+CSQ.US,D,20220923,000000,12.819,12.8483,12.263,12.3891,837940.76887054,0
+CSQ.US,D,20220926,000000,12.1936,12.4184,12.0471,12.1643,428142.84902073,0
+CSQ.US,D,20220927,000000,12.1936,12.4077,12.0178,12.1155,291977.49966637,0
+CSQ.US,D,20220928,000000,12.0569,12.4672,11.9982,12.3304,360793.50070769,0
+CSQ.US,D,20220929,000000,12.1742,12.3988,11.9103,12.3402,634506.92644776,0
+CSQ.US,D,20220930,000000,12.2816,12.4379,12.135,12.2133,347995.85540792,0
+CSQ.US,D,20221003,000000,12.2718,12.6333,12.1058,12.4575,263652.57694794,0
+CSQ.US,D,20221004,000000,13.0143,13.1316,12.8678,13.0143,346907.89179998,0
+CSQ.US,D,20221005,000000,12.946,13.0046,12.7506,12.8972,223379.50074027,0
+CSQ.US,D,20221006,000000,12.8874,13.0242,12.8385,12.8581,172004.69240155,0
+CSQ.US,D,20221007,000000,12.7114,12.7994,12.3891,12.4769,290406.45155895,0
+CSQ.US,D,20221010,000000,12.5356,12.5649,12.223,12.3011,174155.0325147,0
+CSQ.US,D,20221011,000000,12.135,12.4085,12.0666,12.135,236200.68617455,0
+CSQ.US,D,20221012,000000,12.2327,12.262,12.0569,12.0666,174993.26600003,0
+CSQ.US,D,20221013,000000,11.9208,12.4528,11.8026,12.3346,247704.11534081,0
+CSQ.US,D,20221014,000000,12.6499,12.6499,11.8814,12.0194,218976.706793,0
+CSQ.US,D,20221017,000000,12.305,12.3642,12.2377,12.2952,180366.95602125,0
+CSQ.US,D,20221018,000000,12.6695,12.6891,12.3642,12.4824,176844.79830586,0
+CSQ.US,D,20221019,000000,12.374,12.6991,12.2952,12.4134,265049.98081582,0
+CSQ.US,D,20221020,000000,12.5907,12.7582,12.3754,12.5612,418950.00241956,0
+CSQ.US,D,20221021,000000,12.5513,12.8272,12.4134,12.7878,206660.3201306,0
+CSQ.US,D,20221024,000000,12.7287,13.0341,12.6763,12.9849,185321.32253675,0
+CSQ.US,D,20221025,000000,13.1818,13.2902,13.0587,13.2902,190343.69613207,0
+CSQ.US,D,20221026,000000,13.2508,13.3592,13.0736,13.241,227930.29561359,0
+CSQ.US,D,20221027,000000,13.4085,13.4381,13.0833,13.0833,231208.84587892,0
+CSQ.US,D,20221028,000000,13.31,13.5464,13.1338,13.4971,318130.01412088,0
+CSQ.US,D,20221031,000000,13.4971,13.6252,13.4381,13.5562,281923.85685635,0
+CSQ.US,D,20221101,000000,13.9601,13.9601,13.4479,13.4971,226651.35650079,0
+CSQ.US,D,20221102,000000,13.6252,13.6869,13.1031,13.1129,172113.73861957,0
+CSQ.US,D,20221103,000000,13.172,13.172,12.8764,12.906,243625.72061447,0
+CSQ.US,D,20221104,000000,13.0637,13.2505,12.9159,13.0439,235090.32458314,0
+CSQ.US,D,20221107,000000,13.2312,13.3493,12.9306,13.3493,217063.37327902,0
+CSQ.US,D,20221108,000000,13.4183,13.5352,13.172,13.4085,152192.73939127,0
+CSQ.US,D,20221109,000000,13.6055,13.6055,13.0637,13.1622,165714.98293144,0
+CSQ.US,D,20221110,000000,13.8194,13.8392,13.5514,13.7002,183677.79126249,0
+CSQ.US,D,20221111,000000,13.8392,14.2363,13.6705,14.0973,285893.70145686,0
+CSQ.US,D,20221114,000000,14.008,14.1371,13.7995,13.8293,170767.46359256,0
+CSQ.US,D,20221115,000000,14.1073,14.1965,13.9385,14.1768,194573.55582562,0
+CSQ.US,D,20221116,000000,14.0775,14.2661,13.7697,13.8889,169670.53398091,0
+CSQ.US,D,20221117,000000,13.8392,14.008,13.7201,13.9187,225700.57038878,0
+CSQ.US,D,20221118,000000,14.2463,14.6136,13.907,13.9683,364733.62864148,0
+CSQ.US,D,20221121,000000,13.9087,14.0775,13.8392,13.9286,177983.62864112,0
+CSQ.US,D,20221122,000000,13.9286,14.3455,13.9286,14.1966,288120.80097143,0
+CSQ.US,D,20221123,000000,14.2562,14.3952,14.1073,14.1966,248834.80582572,0
+CSQ.US,D,20221125,000000,14.0973,14.2959,14.0179,14.1569,78955.764563259,0
+CSQ.US,D,20221128,000000,14.0973,14.2463,13.8492,13.9683,201639.63592272,0
+CSQ.US,D,20221129,000000,14.0874,14.0874,13.8591,13.8988,143258.60436921,0
+CSQ.US,D,20221130,000000,13.9981,14.2959,13.8463,14.2959,347499.04126281,0
+CSQ.US,D,20221201,000000,14.3455,14.6235,14.2264,14.4746,185657.09951492,0
+CSQ.US,D,20221202,000000,14.4647,14.5491,14.2176,14.5143,156276.71116535,0
+CSQ.US,D,20221205,000000,14.4746,14.4988,13.9782,14.1172,183533.75000035,0
+CSQ.US,D,20221206,000000,13.9385,14.3058,13.7598,13.9087,259761.79611701,0
+CSQ.US,D,20221207,000000,14.008,14.1569,13.8497,13.9087,246614.75728203,0
+CSQ.US,D,20221208,000000,14.0378,14.1619,13.9286,14.008,197568.20388388,0
+CSQ.US,D,20221209,000000,13.89,14.075,13.81,13.83,117560,0
+CSQ.US,D,20221212,000000,13.82,14.03,13.76,14.02,178768,0
+CSQ.US,D,20221213,000000,14.46,14.4999,13.88,14.09,280488,0
+CSQ.US,D,20221214,000000,13.98,14.4,13.8,14.02,239165,0
+CSQ.US,D,20221215,000000,13.98,14.39,13.46,13.73,264846,0
+CSQ.US,D,20221216,000000,13.58,13.66,13.34,13.52,247697,0
+CSQ.US,D,20221219,000000,13.7,13.7,13.4215,13.5,383653,0
+CSQ.US,D,20221220,000000,13.54,13.66,13.38,13.4,302741,0
+CSQ.US,D,20221221,000000,13.4,13.6089,13.4,13.43,319546,0
+CSQ.US,D,20221222,000000,13.37,13.49,13.17,13.41,250504,0
+CSQ.US,D,20221223,000000,13.28,13.44,13.1799,13.36,268581,0
+CSQ.US,D,20221227,000000,13.39,13.3921,13.09,13.17,273632,0
+CSQ.US,D,20221228,000000,13.2,13.31,12.9,12.94,329383,0
+CSQ.US,D,20221229,000000,12.86,13.14,12.86,12.99,267679,0
+CSQ.US,D,20221230,000000,12.92,13.42,12.86,13.42,384433,0
+CSQ.US,D,20230103,000000,13.5,13.62,13.13,13.24,214190,0
+CSQ.US,D,20230104,000000,13.24,13.42,13.16,13.27,187831,0
+CSQ.US,D,20230105,000000,13.11,13.2599,13.03,13.12,179055,0
+CSQ.US,D,20230106,000000,13.21,13.4,13.1336,13.36,225749,0
+CSQ.US,D,20230109,000000,13.39,13.75,13.38,13.41,212613,0
+CSQ.US,D,20230110,000000,13.46,13.6,13.36,13.59,243300,0
+CSQ.US,D,20230111,000000,13.73,13.99,13.6,13.76,187456,0
+CSQ.US,D,20230112,000000,13.81,14.08,13.7,14,236101,0
+CSQ.US,D,20230113,000000,14,14.17,13.94,14,379215,0
+CSQ.US,D,20230117,000000,13.88,14.16,13.88,13.99,301297,0
+CSQ.US,D,20230118,000000,13.95,14.1796,13.81,13.81,192284,0
+CSQ.US,D,20230119,000000,13.68,13.92,13.65,13.69,177206,0
+CSQ.US,D,20230120,000000,13.75,13.86,13.615,13.86,221768,0
+CSQ.US,D,20230123,000000,13.82,14.2103,13.7656,14.09,257870,0
+CSQ.US,D,20230124,000000,14.04,14.25,14.04,14.22,216736,0
+CSQ.US,D,20230125,000000,14.17,14.23,13.93,14.16,195164,0
+CSQ.US,D,20230126,000000,14.21,14.4,14.1105,14.36,163823,0
+CSQ.US,D,20230127,000000,14.5,14.5,14.265,14.28,269531,0
+CSQ.US,D,20230130,000000,14.08,14.3257,14.08,14.23,172526,0
+CSQ.US,D,20230131,000000,14.23,14.4,13.84,14.39,173357,0
+CSQ.US,D,20230201,000000,14.35,14.715,14.32,14.56,188871,0
+CSQ.US,D,20230202,000000,14.97,14.97,14.72,14.91,219103,0
+CSQ.US,D,20230203,000000,14.69,14.93,14.69,14.76,141019,0
+CSQ.US,D,20230206,000000,14.71,14.72,14.56,14.62,188491,0
+CSQ.US,D,20230207,000000,14.58,14.87,14.56,14.84,262206,0
+CSQ.US,D,20230208,000000,14.84,14.9494,14.58,14.77,202074,0
+CSQ.US,D,20230209,000000,14.89,14.95,14.57,14.6,168194,0
+CSQ.US,D,20230210,000000,14.44,14.78,14.33,14.58,265997,0
+CSQ.US,D,20230213,000000,14.6,14.75,14.52,14.6,210643,0
+CSQ.US,D,20230214,000000,14.6,14.8588,14.54,14.69,149510,0
+CSQ.US,D,20230215,000000,14.62,14.635,14.49,14.6,166443,0
+CSQ.US,D,20230216,000000,14.41,14.64,14.4,14.49,217909,0
+CSQ.US,D,20230217,000000,14.56,14.65,14.28,14.35,485016,0
+CSQ.US,D,20230221,000000,14.25,14.34,14.03,14.03,218766,0
+CSQ.US,D,20230222,000000,13.99,14.1578,13.9,13.99,140537,0
+CSQ.US,D,20230223,000000,14.21,14.21,13.89,14.07,187028,0
+CSQ.US,D,20230224,000000,14.02,14.095,13.88,13.97,267189,0
+CSQ.US,D,20230227,000000,14.08,14.18,13.95,14,167597,0
+CSQ.US,D,20230228,000000,13.93,14.041,13.915,13.92,198272,0
+CSQ.US,D,20230301,000000,13.72,13.96,13.72,13.8,239398,0
+CSQ.US,D,20230302,000000,13.78,14.12,13.77,14.04,209481,0
+CSQ.US,D,20230303,000000,14.2,14.4,14.0821,14.37,229653,0
+CSQ.US,D,20230306,000000,14.42,14.5,14.33,14.33,149838,0
+CSQ.US,D,20230307,000000,14.29,14.35,14.06,14.11,143599,0
+CSQ.US,D,20230308,000000,14.11,14.2,14,14.11,116495,0
+CSQ.US,D,20230309,000000,14.08,14.2245,13.66,13.72,186790,0
+CSQ.US,D,20230310,000000,13.73,13.7799,13.35,13.47,142523,0
+CSQ.US,D,20230313,000000,13.5,13.6,13.16,13.18,257733,0
+CSQ.US,D,20230314,000000,13.34,13.49,13.2,13.38,250065,0
+CSQ.US,D,20230315,000000,13.11,13.21,12.97,13.15,207498,0
+CSQ.US,D,20230316,000000,13.02,13.46,13.02,13.37,178394,0
+CSQ.US,D,20230317,000000,13.4,13.45,13.18,13.28,204104,0
+CSQ.US,D,20230320,000000,13.45,13.76,13.3,13.49,358621,0
+CSQ.US,D,20230321,000000,13.6,13.705,13.53,13.58,149381,0
+CSQ.US,D,20230322,000000,13.6,13.79,13.47,13.47,204240,0
+CSQ.US,D,20230323,000000,13.65,13.725,13.3157,13.47,238915,0
+CSQ.US,D,20230324,000000,13.45,13.49,13.29,13.49,177051,0
+CSQ.US,D,20230327,000000,13.33,13.6,13.33,13.56,253470,0
+CSQ.US,D,20230328,000000,13.42,13.4993,13.32,13.43,178556,0
+CSQ.US,D,20230329,000000,13.47,13.65,13.47,13.62,170539,0
+CSQ.US,D,20230330,000000,13.64,13.8095,13.64,13.76,189417,0
+CSQ.US,D,20230331,000000,13.77,14.04,13.72,14,160122,0
+CSQ.US,D,20230403,000000,14.03,14.09,13.91,14.07,197459,0
+CSQ.US,D,20230404,000000,14.05,14.0945,13.8439,13.9,193426,0
+CSQ.US,D,20230405,000000,13.8,13.9,13.7,13.74,191659,0
+CSQ.US,D,20230406,000000,13.85,13.99,13.74,13.82,184505,0
+CSQ.US,D,20230410,000000,13.93,13.93,13.7382,13.9,230912,0
+CSQ.US,D,20230411,000000,14.03,14.06,13.88,13.92,204821,0
+CSQ.US,D,20230412,000000,14.11,14.1399,13.83,13.89,168635,0
+CSQ.US,D,20230413,000000,13.79,14.04,13.75,13.99,109663,0
+CSQ.US,D,20230414,000000,13.98,14.055,13.85,13.97,127769,0
+CSQ.US,D,20230417,000000,14.07,14.07,13.87,13.95,160438,0
+CSQ.US,D,20230418,000000,13.96,14.04,13.9,13.97,211511,0
+CSQ.US,D,20230419,000000,13.88,14,13.88,13.99,161409,0
+CSQ.US,D,20230420,000000,14.09,14.14,13.9101,14.01,329572,0
+CSQ.US,D,20230421,000000,14.04,14.06,13.94,14.03,107350,0
+CSQ.US,D,20230424,000000,14.05,14.1,13.895,13.96,168412,0
+CSQ.US,D,20230425,000000,13.86,13.8845,13.62,13.69,184570,0
+CSQ.US,D,20230426,000000,13.72,13.7599,13.59,13.66,117089,0
+CSQ.US,D,20230427,000000,13.73,13.825,13.68,13.8,177352,0
+CSQ.US,D,20230428,000000,13.76,13.94,13.61,13.76,500646,0
+CSQ.US,D,20230501,000000,13.79,13.9,13.76,13.85,263917,0
+CSQ.US,D,20230502,000000,13.86,13.86,13.52,13.64,213837,0
+CSQ.US,D,20230503,000000,13.66,13.77,13.55,13.57,161986,0
+CSQ.US,D,20230504,000000,13.46,13.49,13.26,13.38,268602,0
+CSQ.US,D,20230505,000000,13.48,13.73,13.47,13.71,219753,0
+CSQ.US,D,20230508,000000,13.75,13.76,13.52,13.69,194977,0
+CSQ.US,D,20230509,000000,13.81,13.81,13.57,13.62,235962,0
+CSQ.US,D,20230510,000000,13.83,13.83,13.56,13.67,153552,0
+CSQ.US,D,20230511,000000,13.55,13.57,13.47,13.56,148486,0
+CSQ.US,D,20230512,000000,13.56,13.6399,13.4315,13.54,123746,0
+CSQ.US,D,20230515,000000,13.44,13.535,13.33,13.48,278936,0
+CSQ.US,D,20230516,000000,13.38,13.47,13.37,13.39,165850,0
+CSQ.US,D,20230517,000000,13.5,13.5997,13.35,13.57,225502,0
+CSQ.US,D,20230518,000000,13.74,13.765,13.5301,13.76,347292,0
+CSQ.US,D,20230519,000000,13.82,13.88,13.66,13.72,328325,0
+CSQ.US,D,20230522,000000,13.76,13.82,13.66,13.67,192307,0
+CSQ.US,D,20230523,000000,13.64,13.66,13.4,13.42,267989,0
+CSQ.US,D,20230524,000000,13.44,13.47,13.245,13.29,184328,0
+CSQ.US,D,20230525,000000,13.41,13.47,13.32,13.42,172025,0
+CSQ.US,D,20230526,000000,13.48,13.67,13.4201,13.66,133879,0
+CSQ.US,D,20230530,000000,13.81,13.8699,13.64,13.71,220528,0
+CSQ.US,D,20230531,000000,13.69,13.78,13.5125,13.62,186925,0
+CSQ.US,D,20230601,000000,13.75,13.8284,13.595,13.76,231587,0
+CSQ.US,D,20230602,000000,13.87,14.06,13.87,14.04,206704,0
+CSQ.US,D,20230605,000000,14.13,14.13,13.99,14.03,163633,0
+CSQ.US,D,20230606,000000,14.05,14.15,13.9205,14.15,186641,0
+CSQ.US,D,20230607,000000,14.25,14.2608,14.07,14.09,184024,0
+CSQ.US,D,20230608,000000,14.06,14.27,14.06,14.25,208419,0
+CSQ.US,D,20230609,000000,14.15,14.235,14.1216,14.16,110555,0
+CSQ.US,D,20230612,000000,14.25,14.255,14.16,14.23,173927,0
+CSQ.US,D,20230613,000000,14.31,14.4336,14.27,14.36,158775,0
+CSQ.US,D,20230614,000000,14.35,14.48,14.235,14.37,170818,0
+CSQ.US,D,20230615,000000,14.31,14.66,14.31,14.6,232487,0
+CSQ.US,D,20230616,000000,14.85,14.92,14.5349,14.57,389336,0
+CSQ.US,D,20230620,000000,14.49,14.6,14.42,14.56,226394,0
+CSQ.US,D,20230621,000000,14.59,14.6,14.4801,14.51,240284,0
+CSQ.US,D,20230622,000000,14.46,14.57,14.46,14.54,194380,0
+CSQ.US,D,20230623,000000,14.5,14.5,14.3584,14.42,163744,0
+CSQ.US,D,20230626,000000,14.45,14.51,14.25,14.26,221654,0
+CSQ.US,D,20230627,000000,14.39,14.445,14.28,14.39,192947,0
+CSQ.US,D,20230628,000000,14.42,14.5201,14.39,14.51,117967,0
+CSQ.US,D,20230629,000000,14.39,14.595,14.39,14.51,140038,0
+CSQ.US,D,20230630,000000,14.7,14.79,14.685,14.75,143455,0
+CSQ.US,D,20230703,000000,14.75,14.89,14.75,14.86,94115,0
+CSQ.US,D,20230705,000000,14.85,14.89,14.75,14.81,147807,0
+CSQ.US,D,20230706,000000,14.68,14.708,14.51,14.64,194356,0
+CSQ.US,D,20230707,000000,14.61,14.7,14.51,14.51,221881,0
+CSQ.US,D,20230710,000000,14.57,14.61,14.44,14.55,264861,0
+CSQ.US,D,20230711,000000,14.53,14.68,14.48,14.67,201456,0
+CSQ.US,D,20230712,000000,14.85,14.95,14.8196,14.92,170259,0
+CSQ.US,D,20230713,000000,14.81,15,14.81,14.85,193372,0
+CSQ.US,D,20230714,000000,14.82,14.9481,14.82,14.85,184473,0
+CSQ.US,D,20230717,000000,14.85,14.98,14.85,14.94,177911,0
+CSQ.US,D,20230718,000000,14.94,15.19,14.91,15.17,227676,0
+CSQ.US,D,20230719,000000,15.37,15.37,15.18,15.28,240474,0
+CSQ.US,D,20230720,000000,15.33,15.43,15.1101,15.18,429472,0
+CSQ.US,D,20230721,000000,15.2,15.3291,14.96,15.05,263322,0
+CSQ.US,D,20230724,000000,15.12,15.2616,15.04,15.06,190584,0
+CSQ.US,D,20230725,000000,15.1,15.25,15.09,15.12,121051,0
+CSQ.US,D,20230726,000000,15.12,15.1336,14.91,15,254766,0
+CSQ.US,D,20230727,000000,15.04,15.2269,14.9,14.955,177600,0
+CSQ.US,D,20230728,000000,15.03,15.24,15.01,15.23,114489,0
+CSQ.US,D,20230731,000000,15.23,15.325,15.22,15.24,150169,0
+CSQ.US,D,20230801,000000,15.22,15.33,15.19,15.28,159557,0
+CSQ.US,D,20230802,000000,15.25,15.25,14.78,14.85,266078,0
+CSQ.US,D,20230803,000000,14.8,14.86,14.68,14.79,193358,0
+CSQ.US,D,20230804,000000,14.95,14.95,14.74,14.79,169311,0
+CSQ.US,D,20230807,000000,14.77,15.08,14.77,15.05,192167,0
+CSQ.US,D,20230808,000000,14.96,15.1438,14.94,15.11,221642,0
+CSQ.US,D,20230809,000000,15.11,15.2,15,15.06,137052,0
+CSQ.US,D,20230810,000000,15.05,15.15,14.91,14.96,110651,0
+CSQ.US,D,20230811,000000,14.96,15,14.66,14.69,191810,0
+CSQ.US,D,20230814,000000,14.69,14.79,14.69,14.78,140904,0
+CSQ.US,D,20230815,000000,14.77,14.7899,14.57,14.62,148532,0
+CSQ.US,D,20230816,000000,14.62,14.67,14.53,14.58,168652,0
+CSQ.US,D,20230817,000000,14.75,14.75,14.38,14.42,406841,0
+CSQ.US,D,20230818,000000,14.25,14.41,14.2296,14.33,216388,0
+CSQ.US,D,20230821,000000,14.33,14.389,14.22,14.35,167488,0
+CSQ.US,D,20230822,000000,14.34,14.44,14.242,14.28,242910,0
+CSQ.US,D,20230823,000000,14.29,14.46,14.2807,14.45,141259,0
+CSQ.US,D,20230824,000000,14.54,14.57,14.21,14.22,158359,0
+CSQ.US,D,20230825,000000,14.21,14.3542,14.155,14.28,132565,0
+CSQ.US,D,20230828,000000,14.45,14.48,14.27,14.35,153447,0
+CSQ.US,D,20230829,000000,14.35,14.79,14.35,14.755,262036,0
+CSQ.US,D,20230830,000000,14.72,14.99,14.72,14.89,199328,0
+CSQ.US,D,20230831,000000,14.94,15.03,14.84,14.87,168129,0
+CSQ.US,D,20230901,000000,15.05,15.14,14.8,14.94,124072,0
+CSQ.US,D,20230905,000000,14.9,14.9745,14.77,14.87,127069,0
+CSQ.US,D,20230906,000000,14.92,14.9949,14.68,14.76,150688,0
+CSQ.US,D,20230907,000000,14.66,14.78,14.65,14.75,150554,0
+CSQ.US,D,20230908,000000,14.72,14.87,14.72,14.82,135968,0
+CSQ.US,D,20230911,000000,14.77,14.8599,14.69,14.75,140319,0
+CSQ.US,D,20230912,000000,14.75,14.8,14.63,14.67,110472,0
+CSQ.US,D,20230913,000000,14.74,14.76,14.54,14.58,167645,0
+CSQ.US,D,20230914,000000,14.75,14.75,14.41,14.5,183822,0
+CSQ.US,D,20230915,000000,14.61,14.61,14.39,14.55,200820,0
+CSQ.US,D,20230918,000000,14.68,14.88,14.57,14.88,384348,0
+CSQ.US,D,20230919,000000,14.79,14.87,14.72,14.74,201864,0
+CSQ.US,D,20230920,000000,14.76,14.88,14.65,14.65,162350,0
+CSQ.US,D,20230921,000000,14.45,14.59,14.39,14.42,206590,0
+CSQ.US,D,20230922,000000,14.37,14.62,14.37,14.49,184973,0
+CSQ.US,D,20230925,000000,14.38,14.44,14.29,14.3,132473,0
+CSQ.US,D,20230926,000000,14.23,14.29,14.03,14.05,206495,0
+CSQ.US,D,20230927,000000,14.06,14.1548,13.96,14.05,173508,0
+CSQ.US,D,20230928,000000,13.96,14.2237,13.95,14.19,184826,0
+CSQ.US,D,20230929,000000,14.22,14.3279,14,14.07,180769,0
+CSQ.US,D,20231002,000000,13.99,14.12,13.96,14.03,167769,0
+CSQ.US,D,20231003,000000,13.95,14.063,13.74,13.76,225081,0
+CSQ.US,D,20231004,000000,13.76,13.8197,13.67,13.75,182216,0
+CSQ.US,D,20231005,000000,13.86,13.99,13.59,13.8,259267,0
+CSQ.US,D,20231006,000000,13.94,14.07,13.75,13.95,234341,0
+CSQ.US,D,20231009,000000,13.96,14.05,13.85,14.04,117616,0
+CSQ.US,D,20231010,000000,13.98,14.15,13.98,13.99,186101,0
+CSQ.US,D,20231011,000000,14.01,14.12,13.89,14.06,270245,0
+CSQ.US,D,20231012,000000,13.96,14.005,13.78,13.82,149838,0
+CSQ.US,D,20231013,000000,13.79,13.94,13.7,13.72,138835,0
+CSQ.US,D,20231016,000000,13.76,13.89,13.76,13.81,172154,0
+CSQ.US,D,20231017,000000,13.76,13.8355,13.7,13.8,168971,0
+CSQ.US,D,20231018,000000,13.71,13.78,13.5,13.63,323777,0
+CSQ.US,D,20231019,000000,13.72,13.79,13.46,13.54,351266,0
+CSQ.US,D,20231020,000000,13.49,13.52,13.29,13.31,413769,0
+CSQ.US,D,20231023,000000,13.28,13.47,13.14,13.18,320444,0
+CSQ.US,D,20231024,000000,13.18,13.45,13.1,13.23,269995,0
+CSQ.US,D,20231025,000000,13.23,13.23,12.88,12.9,247080,0
+CSQ.US,D,20231026,000000,12.91,12.97,12.5295,12.63,476592,0
+CSQ.US,D,20231027,000000,12.69,12.77,12.5,12.54,244162,0
+CSQ.US,D,20231030,000000,12.7,12.78,12.61,12.7,275469,0
+CSQ.US,D,20231031,000000,12.78,12.87,12.706,12.83,197147,0
+CSQ.US,D,20231101,000000,12.84,13.08,12.836,13.06,173090,0
+CSQ.US,D,20231102,000000,13.29,13.57,13.25,13.5,258435,0
+CSQ.US,D,20231103,000000,13.69,13.78,13.61,13.75,291713,0
+CSQ.US,D,20231106,000000,13.85,13.85,13.6,13.62,251990,0
+CSQ.US,D,20231107,000000,13.48,13.6999,13.4,13.63,227017,0
+CSQ.US,D,20231108,000000,13.69,13.69,13.5,13.53,281678,0
+CSQ.US,D,20231109,000000,13.51,13.569,13.28,13.31,291778,0
+CSQ.US,D,20231110,000000,13.31,13.55,13.31,13.55,251691,0
+CSQ.US,D,20231113,000000,13.42,13.54,13.42,13.49,166836,0
+CSQ.US,D,20231114,000000,13.59,13.85,13.59,13.7,281023,0
+CSQ.US,D,20231115,000000,13.79,13.8498,13.69,13.8,245234,0
+CSQ.US,D,20231116,000000,13.71,13.8,13.7,13.74,212122,0
+CSQ.US,D,20231117,000000,13.74,13.8,13.734,13.78,198433,0
+CSQ.US,D,20231120,000000,13.94,14.015,13.8175,14,395178,0
+CSQ.US,D,20231121,000000,13.91,14.1,13.91,14.08,261435,0
+CSQ.US,D,20231122,000000,14.11,14.24,14.11,14.205,280270,0
+CSQ.US,D,20231124,000000,14.19,14.22,14.14,14.15,55290,0
+CSQ.US,D,20231127,000000,14.1,14.25,14.03,14.22,218595,0
+CSQ.US,D,20231128,000000,14.13,14.29,14.11,14.21,233246,0
+CSQ.US,D,20231129,000000,14.24,14.41,14.24,14.39,379386,0
+CSQ.US,D,20231130,000000,14.38,14.45,14.3,14.44,212624,0
+CSQ.US,D,20231201,000000,14.38,14.62,14.35,14.52,289508,0
+CSQ.US,D,20231204,000000,14.35,14.45,14.21,14.31,192997,0
+CSQ.US,D,20231205,000000,14.22,14.36,14.18,14.29,187852,0
+CSQ.US,D,20231206,000000,14.32,14.4,14.1,14.16,281667,0
+CSQ.US,D,20231207,000000,14.25,14.29,14.15,14.19,198508,0
+CSQ.US,D,20231208,000000,14.2,14.39,14.15,14.35,191088,0
+CSQ.US,D,20231211,000000,14.3,14.31,14.16,14.22,230763,0
+CSQ.US,D,20231212,000000,14.21,14.24,14.16,14.2,240210,0
+CSQ.US,D,20231213,000000,14.2,14.58,14.2,14.53,342003,0
+CSQ.US,D,20231214,000000,14.63,14.7581,14.53,14.62,372557,0
+CSQ.US,D,20231215,000000,14.66,14.72,14.56,14.63,251542,0
+CSQ.US,D,20231218,000000,14.78,14.86,14.67,14.75,398265,0
+CSQ.US,D,20231219,000000,14.72,14.97,14.72,14.95,311558,0
+CSQ.US,D,20231220,000000,14.95,15.11,14.7,14.72,396859,0
+CSQ.US,D,20231221,000000,14.76,14.9,14.7,14.88,229767,0
+CSQ.US,D,20231222,000000,14.9,15.03,14.76,14.87,273572,0
+CSQ.US,D,20231226,000000,14.91,15.07,14.91,15.04,195052,0
+CSQ.US,D,20231227,000000,15.16,15.23,14.966,15.17,244272,0
+CSQ.US,D,20231228,000000,15.1,15.13,14.99,15.05,181695,0
+CSQ.US,D,20231229,000000,15.05,15.05,14.84,14.87,224013,0
+CSQ.US,D,20240102,000000,14.79,14.85,14.64,14.72,162746,0
+CSQ.US,D,20240103,000000,14.62,14.66,14.52,14.53,173949,0
+CSQ.US,D,20240104,000000,14.49,14.69,14.49,14.58,199106,0
+CSQ.US,D,20240105,000000,14.49,14.6753,14.49,14.64,188206,0
+CSQ.US,D,20240108,000000,14.67,14.95,14.65,14.95,195858,0
+CSQ.US,D,20240109,000000,14.84,15,14.76,14.91,189179,0
+CSQ.US,D,20240110,000000,14.96,15.04,14.91,15.03,251395,0
+CSQ.US,D,20240111,000000,15.17,15.17,14.9377,15.11,450036,0
+CSQ.US,D,20240112,000000,15.15,15.19,14.95,15.105,160183,0
+CSQ.US,D,20240116,000000,14.96,15.1076,14.96,15.03,243859,0
+CSQ.US,D,20240117,000000,14.95,15.02,14.78,14.93,156697,0
+CSQ.US,D,20240118,000000,14.97,15.1,14.93,15.04,253128,0
+CSQ.US,D,20240119,000000,15.05,15.14,14.96,15.08,291691,0
+CSQ.US,D,20240122,000000,15.16,15.246,15.15,15.23,232263,0
+CSQ.US,D,20240123,000000,15.17,15.27,15.15,15.27,201674,0
+CSQ.US,D,20240124,000000,15.34,15.49,15.24,15.4,208904,0
+CSQ.US,D,20240125,000000,15.41,15.535,15.38,15.4,210852,0
+CSQ.US,D,20240126,000000,15.4,15.4224,15.31,15.39,183957,0
+CSQ.US,D,20240129,000000,15.49,15.59,15.4,15.58,191667,0
+CSQ.US,D,20240130,000000,15.56,15.71,15.54,15.63,319888,0
+CSQ.US,D,20240131,000000,15.64,15.6677,15.44,15.46,204342,0
+CSQ.US,D,20240201,000000,15.45,15.645,15.45,15.62,214451,0
+CSQ.US,D,20240202,000000,15.66,15.765,15.6009,15.64,204279,0
+CSQ.US,D,20240205,000000,15.57,15.59,15.41,15.56,241505,0
+CSQ.US,D,20240206,000000,15.555,15.7,15.53,15.59,268108,0
+CSQ.US,D,20240207,000000,15.59,15.7772,15.59,15.72,270741,0
+CSQ.US,D,20240208,000000,15.74,15.79,15.6682,15.77,198311,0
+CSQ.US,D,20240209,000000,15.67,15.766,15.67,15.74,196145,0
+CSQ.US,D,20240212,000000,15.79,15.895,15.74,15.76,223046,0
+CSQ.US,D,20240213,000000,15.56,15.63,15.41,15.53,228130,0
+CSQ.US,D,20240214,000000,15.65,15.685,15.55,15.68,238637,0
+CSQ.US,D,20240215,000000,15.74,15.78,15.68,15.72,185037,0
+CSQ.US,D,20240216,000000,15.72,15.7847,15.6,15.68,270922,0
+CSQ.US,D,20240220,000000,15.77,15.77,15.56,15.6,389577,0
+CSQ.US,D,20240221,000000,15.54,15.69,15.53,15.64,252450,0
+CSQ.US,D,20240222,000000,15.76,15.95,15.6103,15.86,326946,0
+CSQ.US,D,20240223,000000,15.93,15.99,15.88,15.94,214141,0
+CSQ.US,D,20240226,000000,15.96,15.96,15.8,15.83,196924,0
+CSQ.US,D,20240227,000000,15.81,15.8716,15.77,15.84,165749,0
+CSQ.US,D,20240228,000000,15.84,15.85,15.7788,15.84,140612,0
+CSQ.US,D,20240229,000000,15.84,15.9495,15.83,15.93,170850,0
+CSQ.US,D,20240301,000000,15.97,16.03,15.91,15.99,237022,0
+CSQ.US,D,20240304,000000,15.93,16.06,15.93,16.01,250415,0
+CSQ.US,D,20240305,000000,16,16,15.8133,15.9,188005,0
+CSQ.US,D,20240306,000000,15.94,16.22,15.94,16.03,262411,0
+CSQ.US,D,20240307,000000,16.15,16.26,16.055,16.09,213884,0
+CSQ.US,D,20240308,000000,16.09,16.22,16.01,16.02,201188,0
+CSQ.US,D,20240311,000000,16.03,16.1169,15.96,16.08,140822,0
+CSQ.US,D,20240312,000000,16.16,16.2,16,16.19,201190,0
+CSQ.US,D,20240313,000000,16.11,16.175,16.0701,16.13,182903,0
+CSQ.US,D,20240314,000000,16.21,16.21,15.9,15.97,175338,0
+CSQ.US,D,20240315,000000,15.89,15.957,15.83,15.83,128332,0
+CSQ.US,D,20240318,000000,15.86,16.04,15.86,15.94,149813,0
+CSQ.US,D,20240319,000000,15.89,16.11,15.89,16,168314,0
+CSQ.US,D,20240320,000000,16,16.28,15.9901,16.27,219165,0
+CSQ.US,D,20240321,000000,16.45,16.45,16.32,16.36,370725,0
+CSQ.US,D,20240322,000000,16.32,16.42,16.3,16.39,241367,0
+CSQ.US,D,20240325,000000,16.3,16.43,16.29,16.33,237446,0
+CSQ.US,D,20240326,000000,16.32,16.4,16.3,16.3,106548,0
+CSQ.US,D,20240327,000000,16.36,16.38,16.27,16.33,155714,0
+CSQ.US,D,20240328,000000,16.33,16.43,16.33,16.37,182616,0
+CSQ.US,D,20240401,000000,16.26,16.4,16.26,16.35,225896,0
+CSQ.US,D,20240402,000000,16.09,16.23,16.08,16.23,161157,0
+CSQ.US,D,20240403,000000,16.19,16.31,16.19,16.28,159106,0
+CSQ.US,D,20240404,000000,16.3,16.41,16.0615,16.11,221193,0
+CSQ.US,D,20240405,000000,16.13,16.2296,16.07,16.14,249793,0
+CSQ.US,D,20240408,000000,16.24,16.33,16.17,16.22,213593,0
+CSQ.US,D,20240409,000000,16.34,16.34,16.1,16.25,201824,0
+CSQ.US,D,20240410,000000,16.2,16.2,16.06,16.12,204508,0
+CSQ.US,D,20240411,000000,16.05,16.22,16.0356,16.18,191436,0
+CSQ.US,D,20240412,000000,16.04,16.13,15.8002,15.83,166057,0
+CSQ.US,D,20240415,000000,15.9,16,15.535,15.56,241044,0
+CSQ.US,D,20240416,000000,15.6,15.67,15.53,15.56,209481,0
+CSQ.US,D,20240417,000000,15.57,15.665,15.43,15.43,227059,0
+CSQ.US,D,20240418,000000,15.51,15.6,15.39,15.47,210115,0
+CSQ.US,D,20240419,000000,15.59,15.62,15.22,15.28,431605,0
+CSQ.US,D,20240422,000000,15.36,15.56,15.31,15.55,156308,0
+CSQ.US,D,20240423,000000,15.64,15.9,15.64,15.77,258384,0
+CSQ.US,D,20240424,000000,15.84,15.8599,15.6925,15.76,132678,0
+CSQ.US,D,20240425,000000,15.61,15.7195,15.5,15.64,152970,0
+CSQ.US,D,20240426,000000,15.77,15.87,15.73,15.79,210856,0
+CSQ.US,D,20240429,000000,15.88,15.8852,15.7389,15.76,153581,0
+CSQ.US,D,20240430,000000,15.89,15.89,15.54,15.56,263942,0
+CSQ.US,D,20240501,000000,15.72,15.7499,15.5,15.54,228862,0
+CSQ.US,D,20240502,000000,15.68,15.7381,15.5225,15.71,114398,0
+CSQ.US,D,20240503,000000,15.8,15.949,15.73,15.86,185732,0
+CSQ.US,D,20240506,000000,15.92,16.005,15.89,16,191345,0
+CSQ.US,D,20240507,000000,16.04,16.135,16.0177,16.1,128789,0
+CSQ.US,D,20240508,000000,16.01,16.0899,15.96,16.03,186909,0
+CSQ.US,D,20240509,000000,16.09,16.14,16.01,16.13,172670,0
+CSQ.US,D,20240510,000000,16.11,16.19,16.085,16.16,152288,0
+CSQ.US,D,20240513,000000,16.1,16.1299,15.98,16.01,164996,0
+CSQ.US,D,20240514,000000,16.07,16.19,16.0651,16.19,225593,0
+CSQ.US,D,20240515,000000,16.23,16.28,16.1,16.25,219596,0
+CSQ.US,D,20240516,000000,16.25,16.32,16.21,16.27,155163,0
+CSQ.US,D,20240517,000000,16.24,16.34,16.2219,16.26,160029,0
+CSQ.US,D,20240520,000000,16.31,16.39,16.2743,16.34,231786,0
+CSQ.US,D,20240521,000000,16.41,16.44,16.3101,16.44,321381,0
+CSQ.US,D,20240522,000000,16.41,16.5,16.32,16.44,211864,0
+CSQ.US,D,20240523,000000,16.45,16.53,16.25,16.28,223223,0
+CSQ.US,D,20240524,000000,16.22,16.49,16.22,16.46,173166,0
+CSQ.US,D,20240528,000000,16.48,16.5,16.36,16.4,157914,0
+CSQ.US,D,20240529,000000,16.1,16.27,16.0706,16.15,142088,0
+CSQ.US,D,20240530,000000,16.16,16.259,16.12,16.19,131841,0
+CSQ.US,D,20240531,000000,16.19,16.3283,15.98,16.23,157754,0
+CSQ.US,D,20240603,000000,16.36,16.37,16.18,16.27,143193,0
+CSQ.US,D,20240604,000000,16.3,16.37,16.2223,16.33,111378,0
+CSQ.US,D,20240605,000000,16.36,16.49,16.35,16.49,129332,0
+CSQ.US,D,20240606,000000,16.49,16.665,16.435,16.59,194846,0
+CSQ.US,D,20240607,000000,16.55,16.6641,16.5,16.56,121081,0
+CSQ.US,D,20240610,000000,16.53,16.68,16.5201,16.575,116030,0
+CSQ.US,D,20240611,000000,16.52,16.69,16.51,16.66,111970,0
+CSQ.US,D,20240612,000000,16.81,16.93,16.71,16.75,170743,0
+CSQ.US,D,20240613,000000,16.89,16.89,16.71,16.79,146245,0
+CSQ.US,D,20240614,000000,16.64,16.7722,16.5782,16.77,183330,0
+CSQ.US,D,20240617,000000,16.69,16.85,16.69,16.83,195004,0
+CSQ.US,D,20240618,000000,16.84,16.94,16.8,16.92,208994,0
+CSQ.US,D,20240620,000000,17.08,17.08,16.8,16.86,313002,0
+CSQ.US,D,20240621,000000,16.86,16.8999,16.77,16.89,194556,0
+CSQ.US,D,20240624,000000,16.85,16.92,16.73,16.77,258939,0
+CSQ.US,D,20240625,000000,16.89,16.9,16.7501,16.84,137722,0
+CSQ.US,D,20240626,000000,16.87,16.87,16.78,16.85,111943,0
+CSQ.US,D,20240627,000000,16.9,16.99,16.84,16.92,132360,0
+CSQ.US,D,20240628,000000,16.97,17,16.79,16.84,173218,0
+CSQ.US,D,20240701,000000,16.84,16.9562,16.78,16.82,177074,0
+CSQ.US,D,20240702,000000,16.88,16.97,16.84,16.96,147655,0
+CSQ.US,D,20240703,000000,16.96,17.098,16.96,17.08,70297,0
+CSQ.US,D,20240705,000000,17.08,17.21,17.02,17.21,115607,0
+CSQ.US,D,20240708,000000,17.21,17.25,17.11,17.22,225979,0
+CSQ.US,D,20240709,000000,17.31,17.31,17.12,17.24,185263,0
+CSQ.US,D,20240710,000000,17.25,17.5724,17.23,17.51,393272,0
+CSQ.US,D,20240711,000000,17.4,17.6099,17.2822,17.35,186898,0
+CSQ.US,D,20240712,000000,17.26,17.39,17.23,17.23,131312,0
+CSQ.US,D,20240715,000000,17.23,17.3325,17.2,17.21,201918,0
+CSQ.US,D,20240716,000000,17.22,17.36,17.22,17.34,136085,0
+CSQ.US,D,20240717,000000,17.15,17.25,17.1102,17.14,154153,0
+CSQ.US,D,20240718,000000,17.11,17.17,16.86,16.97,216922,0
+CSQ.US,D,20240719,000000,17.07,17.34,16.95,17.02,296808,0
+CSQ.US,D,20240722,000000,17.04,17.1362,16.93,17.06,153615,0
+CSQ.US,D,20240723,000000,17.1,17.24,16.99,17.17,150510,0
+CSQ.US,D,20240724,000000,17.09,17.17,16.86,16.88,210241,0
+CSQ.US,D,20240725,000000,16.86,16.96,16.68,16.71,168076,0
+CSQ.US,D,20240726,000000,16.74,16.84,16.65,16.72,118968,0
+CSQ.US,D,20240729,000000,16.77,16.85,16.685,16.75,125902,0
+CSQ.US,D,20240730,000000,16.87,16.87,16.5746,16.654,159398,0
+CSQ.US,D,20240731,000000,16.9,16.95,16.67,16.82,185853,0
+CSQ.US,D,20240801,000000,16.96,17.01,16.49,16.64,302580,0
+CSQ.US,D,20240802,000000,16.35,16.665,16.14,16.32,224844,0
+CSQ.US,D,20240805,000000,15.45,15.8299,15.3,15.71,401398,0
+CSQ.US,D,20240806,000000,15.7,16.07,15.68,15.86,255294,0
+CSQ.US,D,20240807,000000,15.94,16.12,15.8,15.8,174136,0
+CSQ.US,D,20240808,000000,16.02,16.14,15.8775,16.08,193421,0
+CSQ.US,D,20240809,000000,15.93,16.13,15.8743,16.02,202994,0
+CSQ.US,D,20240812,000000,15.93,16.25,15.93,16.09,283556,0
+CSQ.US,D,20240813,000000,16.21,16.4399,16.1131,16.35,172575,0
+CSQ.US,D,20240814,000000,16.36,16.46,16.3,16.37,102500,0
+CSQ.US,D,20240815,000000,16.54,16.76,16.48,16.76,142041,0
+CSQ.US,D,20240816,000000,16.81,16.91,16.663,16.87,324617,0
+CSQ.US,D,20240819,000000,16.83,17.03,16.79,16.98,207246,0
+CSQ.US,D,20240820,000000,16.98,17.1,16.8206,16.99,103660,0
+CSQ.US,D,20240821,000000,16.97,17.09,16.9314,17.07,122896,0
+CSQ.US,D,20240822,000000,17.09,17.12,16.79,16.8,204149,0
+CSQ.US,D,20240823,000000,16.84,17.0793,16.83,17.03,120165,0
+CSQ.US,D,20240826,000000,17.05,17.14,16.94,16.99,163955,0
+CSQ.US,D,20240827,000000,16.99,17.1,16.9092,17.03,116532,0
+CSQ.US,D,20240828,000000,17.08,17.09,16.765,16.91,178561,0
+CSQ.US,D,20240829,000000,17.1,17.11,16.82,16.88,207267,0
+CSQ.US,D,20240830,000000,16.92,17.02,16.82,17.02,130031,0
+CSQ.US,D,20240903,000000,17,17,16.58,16.67,212055,0
+CSQ.US,D,20240904,000000,16.6,16.8,16.54,16.65,153432,0
+CSQ.US,D,20240905,000000,16.64,16.77,16.45,16.62,131087,0
+CSQ.US,D,20240906,000000,16.58,16.6487,16.25,16.25,151961,0
+CSQ.US,D,20240909,000000,16.43,16.4899,16.3,16.44,172183,0
+CSQ.US,D,20240910,000000,16.51,16.55,16.33,16.54,133129,0
+CSQ.US,D,20240911,000000,16.54,16.72,16.3,16.72,144204,0
+CSQ.US,D,20240912,000000,16.89,16.9,16.7,16.88,128814,0
+CSQ.US,D,20240913,000000,16.87,16.92,16.73,16.84,124217,0
+CSQ.US,D,20240916,000000,16.79,16.89,16.74,16.84,180855,0
+CSQ.US,D,20240917,000000,16.84,17.079,16.84,16.97,265627,0
+CSQ.US,D,20240918,000000,17.1,17.185,16.88,16.95,403797,0
+CSQ.US,D,20240919,000000,17.13,17.29,17.12,17.19,195125,0
+CSQ.US,D,20240920,000000,17.21,17.22,17,17.09,192666,0
+CSQ.US,D,20240923,000000,17.19,17.2826,17.13,17.27,134295,0
+CSQ.US,D,20240924,000000,17.24,17.319,17.18,17.29,180868,0
+CSQ.US,D,20240925,000000,17.25,17.28,17.145,17.21,155285,0
+CSQ.US,D,20240926,000000,17.28,17.36,17.1837,17.26,178640,0
+CSQ.US,D,20240927,000000,17.26,17.2974,17.2,17.27,134734,0
+CSQ.US,D,20240930,000000,17.25,17.35,17.18,17.35,209274,0
+CSQ.US,D,20241001,000000,17.27,17.35,17.06,17.14,288904,0
+CSQ.US,D,20241002,000000,17.07,17.27,17.07,17.23,179314,0
+CSQ.US,D,20241003,000000,17.04,17.1882,16.91,17.15,158908,0
+CSQ.US,D,20241004,000000,17.21,17.33,17.1616,17.33,186457,0
+CSQ.US,D,20241007,000000,17.47,17.48,17.23,17.28,201204,0
+CSQ.US,D,20241008,000000,17.43,17.44,17.305,17.38,170656,0
+CSQ.US,D,20241009,000000,17.38,17.55,17.35,17.54,155590,0
+CSQ.US,D,20241010,000000,17.58,17.5985,17.5,17.59,162319,0
+CSQ.US,D,20241011,000000,17.59,17.65,17.5401,17.62,189655,0
+CSQ.US,D,20241014,000000,17.68,17.81,17.645,17.79,167518,0
+CSQ.US,D,20241015,000000,17.82,17.82,17.55,17.6,166589,0
+CSQ.US,D,20241016,000000,17.56,17.625,17.53,17.56,151473,0
+CSQ.US,D,20241017,000000,17.71,17.71,17.5,17.53,158993,0
+CSQ.US,D,20241018,000000,17.53,17.6315,17.51,17.62,148284,0
+CSQ.US,D,20241021,000000,17.6,17.69,17.5,17.69,198875,0
+CSQ.US,D,20241022,000000,17.75,17.81,17.6,17.71,387456,0
+CSQ.US,D,20241023,000000,17.69,17.7,17.45,17.54,221326,0
+CSQ.US,D,20241024,000000,17.64,17.64,17.4901,17.57,170726,0
+CSQ.US,D,20241025,000000,17.79,17.83,17.4884,17.6,208150,0
+CSQ.US,D,20241028,000000,17.72,17.773,17.583,17.625,169247,0
+CSQ.US,D,20241029,000000,17.66,17.68,17.58,17.65,123260,0
+CSQ.US,D,20241030,000000,17.65,17.71,17.61,17.61,148483,0
+CSQ.US,D,20241031,000000,17.6,17.6002,17.3,17.32,280034,0
+CSQ.US,D,20241101,000000,17.39,17.475,17.214,17.27,198977,0
+CSQ.US,D,20241104,000000,17.33,17.33,17.16,17.26,150253,0
+CSQ.US,D,20241105,000000,17.37,17.45,17.2865,17.45,152251,0
+CSQ.US,D,20241106,000000,17.79,17.88,17.73,17.88,284508,0
+CSQ.US,D,20241107,000000,17.97,18.13,17.9549,18.13,192444,0
+CSQ.US,D,20241108,000000,18.14,18.205,18.09,18.15,198194,0
+CSQ.US,D,20241111,000000,18.19,18.26,18.159015,18.19,194691,0
+CSQ.US,D,20241112,000000,18.23,18.2448,18.01,18.17,196315,0
+CSQ.US,D,20241113,000000,18.07,18.17,17.9901,18.05,190726,0
+CSQ.US,D,20241114,000000,18.14,18.18,17.81,17.87,240027,0
+CSQ.US,D,20241115,000000,17.75,17.86,17.5075,17.64,267160,0
+CSQ.US,D,20241118,000000,17.65,17.8,17.6292,17.66,223780,0
+CSQ.US,D,20241119,000000,17.7,17.84,17.55,17.83,326476,0
+CSQ.US,D,20241120,000000,17.91,17.91,17.67,17.8,363016,0
+CSQ.US,D,20241121,000000,17.8,18,17.74,17.93,333020,0
+CSQ.US,D,20241122,000000,17.92,18.03,17.8901,18.01,143799,0
+CSQ.US,D,20241125,000000,18.07,18.161,17.99,18.01,241561,0
+CSQ.US,D,20241126,000000,18.01,18.16,18,18.06,211345,0
+CSQ.US,D,20241127,000000,18.05,18.1368,17.96,18.05,133089,0
+CSQ.US,D,20241129,000000,18.09,18.15,17.98,18.14,64140,0
+CSQ.US,D,20241202,000000,18.07,18.23,18.06,18.21,173674,0
+CSQ.US,D,20241203,000000,18.24,18.2978,18.17,18.28,241256,0
+CSQ.US,D,20241204,000000,18.4,18.415,18.22,18.37,192152,0
+CSQ.US,D,20241205,000000,18.32,18.4,18.28,18.355,180115,0
+CSQ.US,D,20241206,000000,18.5,18.515,18.3701,18.44,161725,0
+CSQ.US,D,20241209,000000,18.51,18.52,18.33,18.34,131936,0
+CSQ.US,D,20241210,000000,18.34,18.37,18.215,18.24,136795,0
+CSQ.US,D,20241211,000000,18.38,18.4799,18.3441,18.4,169048,0
+CSQ.US,D,20241212,000000,18.4,18.41,18.2601,18.31,200186,0
+CSQ.US,D,20241213,000000,18.28,18.31,18.129,18.18,159876,0
+CSQ.US,D,20241216,000000,18.24,18.28,18.1886,18.25,190164,0
+CSQ.US,D,20241217,000000,18.17,18.2309,18.07,18.11,142815,0
+CSQ.US,D,20241218,000000,18.1,18.21,17.6,17.63,214154,0
+CSQ.US,D,20241219,000000,17.86,17.86,17.54,17.56,369051,0
+CSQ.US,D,20241220,000000,17.56,17.92,17.56,17.86,256964,0
+CSQ.US,D,20241223,000000,17.9,18,17.8,17.98,172012,0
+CSQ.US,D,20241224,000000,18.06,18.19,17.98,18.19,62661,0
+CSQ.US,D,20241226,000000,18.14,18.2708,18.04,18.24,112953,0
+CSQ.US,D,20241227,000000,18.23,18.23,17.9,18.01,110542,0
+CSQ.US,D,20241230,000000,17.7,17.9679,17.5601,17.75,136702,0
+CSQ.US,D,20241231,000000,17.78,17.8298,17.6508,17.71,73479,0
+CSQ.US,D,20250102,000000,17.79,17.84,17.4501,17.56,160634,0
+CSQ.US,D,20250103,000000,17.73,17.93,17.620214,17.79,116664,0
+CSQ.US,D,20250106,000000,17.98,18.1,17.87,17.92,124812,0
+CSQ.US,D,20250107,000000,18.03,18.035,17.61,17.7,160871,0
+CSQ.US,D,20250108,000000,17.82,17.8799,17.56,17.73,252875,0
+CSQ.US,D,20250110,000000,17.7,17.7,17.44,17.54,382295,0
+CSQ.US,D,20250113,000000,17.4,17.56,17.28,17.54,205420,0
+CSQ.US,D,20250114,000000,17.71,17.82,17.432,17.57,231208,0
+CSQ.US,D,20250115,000000,17.8,18,17.7,17.95,255743,0
+CSQ.US,D,20250116,000000,17.97,18.04,17.9101,17.94,163153,0
+CSQ.US,D,20250117,000000,18.12,18.187,18.04,18.14,192850,0
+CSQ.US,D,20250121,000000,18.24,18.31,18.17,18.31,181254,0
+CSQ.US,D,20250122,000000,18.43,18.49,18.2401,18.45,208038,0
+CSQ.US,D,20250123,000000,18.26,18.5,18.26,18.5,218796,0
+CSQ.US,D,20250124,000000,18.54,18.55,18.33,18.44,140800,0
+CSQ.US,D,20250127,000000,18.11,18.2,18.01,18.16,159819,0
+CSQ.US,D,20250128,000000,18.2,18.29,18.09,18.27,125687,0
+CSQ.US,D,20250129,000000,18.31,18.32,18.1,18.26,203254,0
+CSQ.US,D,20250130,000000,18.32,18.4285,18.2287,18.35,130987,0
+CSQ.US,D,20250131,000000,18.48,18.55,18.1957,18.26,186679,0
+CSQ.US,D,20250203,000000,18.01,18.2742,18.01,18.15,189271,0
+CSQ.US,D,20250204,000000,18.2,18.3,18.13,18.26,187457,0
+CSQ.US,D,20250205,000000,18.3,18.3803,18.2073,18.34,140646,0
+CSQ.US,D,20250206,000000,18.45,18.45,18.27,18.4,195798,0
+CSQ.US,D,20250207,000000,18.48,18.48,18.22,18.26,166835,0
+CSQ.US,D,20250210,000000,18.3,18.36,18.24,18.28,189724,0
+CSQ.US,D,20250211,000000,18.26,18.35,18.23,18.35,217167,0
+CSQ.US,D,20250212,000000,18.17,18.3162,18.07,18.24,169030,0
+CSQ.US,D,20250213,000000,18.13,18.32,18.092,18.32,138505,0
+CSQ.US,D,20250214,000000,18.35,18.4,18.1702,18.38,140520,0
+CSQ.US,D,20250218,000000,18.45,18.54,18.28,18.36,172355,0
+CSQ.US,D,20250219,000000,18.23,18.34,18.18,18.33,201441,0
+CSQ.US,D,20250220,000000,18.35,18.36,18.14,18.29,230531,0
+CSQ.US,D,20250221,000000,18.38,18.38,17.95,17.98,342141,0
+CSQ.US,D,20250224,000000,18,18.08,17.71,17.77,604997,0
+CSQ.US,D,20250225,000000,17.77,17.855,17.44,17.6,296687,0
+CSQ.US,D,20250226,000000,17.59,17.77,17.4644,17.55,196805,0
+CSQ.US,D,20250227,000000,17.64,17.7702,17.31,17.33,227307,0
+CSQ.US,D,20250228,000000,17.35,17.53,17.2,17.53,136033,0
+CSQ.US,D,20250303,000000,17.51,17.68,17.08,17.2,261294,0
+CSQ.US,D,20250304,000000,17.1,17.24,16.85,17.04,228611,0
+CSQ.US,D,20250305,000000,17.01,17.2,16.84,17.12,298739,0
+CSQ.US,D,20250306,000000,16.91,17.0893,16.62,16.74,261211,0
+CSQ.US,D,20250307,000000,16.81,16.8386,16.44,16.76,257807,0
+CSQ.US,D,20250310,000000,16.64,16.67,16.14,16.25,702673,0
+CSQ.US,D,20250311,000000,16.19,16.33,16,16.13,367106,0
+CSQ.US,D,20250312,000000,16.35,16.5199,16.15,16.31,196725,0
+CSQ.US,D,20250313,000000,16.35,16.35,15.93,15.97,234199,0
+CSQ.US,D,20250314,000000,16.1,16.31,16.0451,16.29,228228,0
+CSQ.US,D,20250317,000000,16.29,16.6,16.285,16.45,160387,0
+CSQ.US,D,20250318,000000,16.43,16.55,16.2671,16.35,104500,0
+CSQ.US,D,20250319,000000,16.29,16.58,16.1,16.55,245064,0
+CSQ.US,D,20250320,000000,16.56,16.6777,16.3961,16.57,387876,0
+CSQ.US,D,20250321,000000,16.5,16.64,16.4,16.59,189913,0
+CSQ.US,D,20250324,000000,16.8,16.86,16.72,16.78,219202,0
+CSQ.US,D,20250325,000000,16.97,16.9803,16.82,16.92,158819,0
+CSQ.US,D,20250326,000000,16.84,16.9,16.6238,16.65,128456,0
+CSQ.US,D,20250327,000000,16.55,16.68,16.46,16.56,163132,0
+CSQ.US,D,20250328,000000,16.49,16.4942,16.2001,16.27,215245,0
+CSQ.US,D,20250331,000000,16.01,16.205,15.835,16.18,266705,0
+CSQ.US,D,20250401,000000,16.07,16.3499,16.025,16.25,150934,0
+CSQ.US,D,20250402,000000,16.16,16.45,16.16,16.42,146902,0
+CSQ.US,D,20250403,000000,15.97,16.06,15.58,15.58,357889,0
+CSQ.US,D,20250404,000000,15.1,15.24,14.2101,14.24,860048,0
+CSQ.US,D,20250407,000000,13.28,14.7614,13.11,13.86,663061,0
+CSQ.US,D,20250408,000000,14.5,14.7,13.68,13.91,541680,0
+CSQ.US,D,20250409,000000,13.89,15.35,13.667,15.3,517613,0
+CSQ.US,D,20250410,000000,15.2,15.2,14.5,14.83,342242,0
+CSQ.US,D,20250411,000000,14.83,15.45,14.7,14.99,163686,0
+CSQ.US,D,20250414,000000,15.26,15.376,15.0501,15.25,187376,0
+CSQ.US,D,20250415,000000,15.3,15.3937,15.1201,15.22,163703,0
+CSQ.US,D,20250416,000000,15.2,15.22,14.75,14.95,183755,0
+CSQ.US,D,20250417,000000,15.08,15.2,14.8225,14.96,222832,0
+CSQ.US,D,20250421,000000,14.96,14.96,14.45,14.64,460482,0
+CSQ.US,D,20250422,000000,14.65,15.055,14.65,15,289544,0
+CSQ.US,D,20250423,000000,15.35,15.58,15.13,15.23,278367,0
+CSQ.US,D,20250424,000000,15.33,15.7208,15.26,15.715,253199,0
+CSQ.US,D,20250425,000000,15.62,15.97,15.577,15.97,140088,0
+CSQ.US,D,20250428,000000,16.07,16.08,15.6495,15.83,127072,0
+CSQ.US,D,20250429,000000,15.87,16.0999,15.8527,16.015,171309,0
+CSQ.US,D,20250430,000000,15.82,16.06,15.685,16.05,214641,0
+CSQ.US,D,20250501,000000,16.25,16.37,16.0656,16.27,182662,0
+CSQ.US,D,20250502,000000,16.45,16.4918,16.0401,16.41,247410,0
+CSQ.US,D,20250505,000000,16.31,16.5399,16.2633,16.48,147591,0
+CSQ.US,D,20250506,000000,16.38,16.4,16.13,16.27,213045,0
+CSQ.US,D,20250507,000000,16.36,16.4,16.17,16.29,167411,0
+CSQ.US,D,20250508,000000,16.39,16.55,16.29,16.46,279470,0
+CSQ.US,D,20250509,000000,16.74,16.74,16.2372,16.48,143266,0
+CSQ.US,D,20250512,000000,16.9,16.9869,16.7051,16.98,173593,0
+CSQ.US,D,20250513,000000,16.9,17.17,16.9,17.16,176754,0
+CSQ.US,D,20250514,000000,17.19,17.2402,17.05,17.18,125597,0
+CSQ.US,D,20250515,000000,17.18,17.2506,17.0501,17.2,114094,0
+CSQ.US,D,20250516,000000,17.12,17.2795,17.1001,17.22,167740,0
+CSQ.US,D,20250519,000000,17.07,17.32,17.0517,17.32,250696,0
+CSQ.US,D,20250520,000000,17.37,17.38,17.17,17.33,399185,0
+CSQ.US,D,20250521,000000,17.29,17.33,17.05,17.05,299273,0
+CSQ.US,D,20250522,000000,17.03,17.2,16.9501,16.98,160535,0
+CSQ.US,D,20250523,000000,16.9,16.9824,16.81,16.9,149014,0
+CSQ.US,D,20250527,000000,17.2,17.24,17.025,17.24,182634,0
+CSQ.US,D,20250528,000000,17.32,17.3515,17.11,17.15,118791,0
+CSQ.US,D,20250529,000000,17.22,17.2999,17.14,17.24,165384,0
+CSQ.US,D,20250530,000000,17.25,17.29,17.08,17.28,103323,0
+CSQ.US,D,20250602,000000,17.28,17.3549,17.15,17.32,125047,0
+CSQ.US,D,20250603,000000,17.34,17.49,17.2276,17.41,142004,0
+CSQ.US,D,20250604,000000,17.41,17.55,17.41,17.46,173441,0
+CSQ.US,D,20250605,000000,17.53,17.64,17.37,17.46,186683,0
+CSQ.US,D,20250606,000000,17.65,17.7006,17.47,17.54,205896,0
+CSQ.US,D,20250609,000000,17.58,17.6857,17.54,17.57,136383,0
+CSQ.US,D,20250610,000000,17.57,17.6999,17.57,17.67,174702,0
+CSQ.US,D,20250611,000000,17.7,17.71,17.52,17.62,138296,0
+CSQ.US,D,20250612,000000,17.53,17.6199,17.46,17.59,151354,0
+CSQ.US,D,20250613,000000,17.37,17.6,17.34,17.38,144661,0
+CSQ.US,D,20250616,000000,17.47,17.590772,17.43,17.54,99906,0
+CSQ.US,D,20250617,000000,17.43,17.55,17.34,17.39,174565,0
+CSQ.US,D,20250618,000000,17.38,17.5392,17.33,17.43,173574,0
+CSQ.US,D,20250620,000000,17.61,17.64,17.27,17.33,288125,0
+CSQ.US,D,20250623,000000,17.36,17.6299,17.3301,17.58,234073,0
+CSQ.US,D,20250624,000000,17.67,17.8773,17.5612,17.79,218641,0
+CSQ.US,D,20250625,000000,17.89,17.98,17.8101,17.87,158039,0
+CSQ.US,D,20250626,000000,17.9,18.04,17.8513,17.98,165322,0
+CSQ.US,D,20250627,000000,18.01,18.16,17.98,18.15,165425,0
+CSQ.US,D,20250630,000000,18.21,18.27,18.14,18.24,146765,0
+CSQ.US,D,20250701,000000,18.07,18.38,18.07,18.31,164438,0
+CSQ.US,D,20250702,000000,18.31,18.3999,18.1739,18.23,170279,0
+CSQ.US,D,20250703,000000,18.23,18.4693,18.23,18.44,127074,0
+CSQ.US,D,20250707,000000,18.33,18.39,18.18,18.25,201792,0
+CSQ.US,D,20250708,000000,18.26,18.3574,18.16,18.22,169995,0
+CSQ.US,D,20250709,000000,18.23,18.3154,18.15,18.29,240675,0
+CSQ.US,D,20250710,000000,18.34,18.35,18.18,18.34,176602,0
+CSQ.US,D,20250711,000000,18.31,18.32,18.2,18.28,181413,0
+CSQ.US,D,20250714,000000,18.11,18.28,18.08,18.19,142017,0
+CSQ.US,D,20250715,000000,18.28,18.32,18.15,18.19,134649,0
+CSQ.US,D,20250716,000000,18.18,18.3031,18.035,18.2,116633,0
+CSQ.US,D,20250717,000000,18.21,18.32,18.19,18.275,158239,0
+CSQ.US,D,20250718,000000,18.34,18.38,18.23,18.34,192131,0
+CSQ.US,D,20250721,000000,18.44,18.58,18.34,18.39,351643,0
+CSQ.US,D,20250722,000000,18.35,18.4294,18.31,18.36,189206,0
+CSQ.US,D,20250723,000000,18.27,18.45,18.27,18.4,209068,0
+CSQ.US,D,20250724,000000,18.45,18.52,18.4001,18.465,119154,0
+CSQ.US,D,20250725,000000,18.46,18.6,18.4439,18.55,128602,0
+CSQ.US,D,20250728,000000,18.57,18.6192,18.44,18.55,211900,0
+CSQ.US,D,20250729,000000,18.59,18.6118,18.3,18.35,314840,0
+CSQ.US,D,20250730,000000,18.4,18.55,18.25,18.35,313644,0
+CSQ.US,D,20250731,000000,18.44,18.56,18.3,18.34,207215,0
+CSQ.US,D,20250801,000000,18.25,18.25,17.94,18.02,281793,0
+CSQ.US,D,20250804,000000,18.02,18.2,17.96,18.18,179279,0
+CSQ.US,D,20250805,000000,18.2,18.2984,18.0733,18.11,154850,0
+CSQ.US,D,20250806,000000,18.11,18.27,18.08,18.23,144572,0
+CSQ.US,D,20250807,000000,18.35,18.4699,18.14,18.25,270520,0
+CSQ.US,D,20250808,000000,18.24,18.37,18.219,18.31,155246,0
+CSQ.US,D,20250811,000000,18.36,18.4449,18.31,18.34,140789,0
+CSQ.US,D,20250812,000000,18.36,18.5255,18.35,18.49,178039,0
+CSQ.US,D,20250813,000000,18.56,18.6699,18.52,18.59,230101,0
+CSQ.US,D,20250814,000000,18.42,18.51,18.401,18.49,184376,0
+CSQ.US,D,20250815,000000,18.49,18.4949,18.4,18.41,182666,0
+CSQ.US,D,20250818,000000,18.38,18.52,18.38,18.52,274834,0
+CSQ.US,D,20250819,000000,18.58,18.6023,18.3101,18.39,325133,0
+CSQ.US,D,20250820,000000,18.36,18.37,18.15,18.25,345791,0
+CSQ.US,D,20250821,000000,18.18,18.3,18.106,18.2,139535,0
+CSQ.US,D,20250822,000000,18.2,18.45,18.174275,18.38,138830,0
+CSQ.US,D,20250825,000000,18.41,18.4699,18.41,18.45,171505,0
+CSQ.US,D,20250826,000000,18.42,18.53,18.4,18.51,132089,0
+CSQ.US,D,20250827,000000,18.55,18.61,18.53,18.59,224481,0
+CSQ.US,D,20250828,000000,18.65,18.67,18.58,18.66,196648,0
+CSQ.US,D,20250829,000000,18.67,18.7,18.57,18.62,132336,0
+CSQ.US,D,20250902,000000,18.5,18.5,18.299584,18.45,165227,0
+CSQ.US,D,20250903,000000,18.5,18.5899,18.45,18.55,182777,0
+CSQ.US,D,20250904,000000,18.46,18.72,18.46,18.72,144497,0
+CSQ.US,D,20250905,000000,18.59,18.8038,18.56,18.61,187376,0
+CSQ.US,D,20250908,000000,18.64,18.768,18.64,18.76,170223,0
+CSQ.US,D,20250909,000000,18.79,18.849,18.76,18.79,205767,0
+CSQ.US,D,20250910,000000,18.86,18.9499,18.825,18.89,159404,0
+CSQ.US,D,20250911,000000,18.95,19.09,18.95,19.06,176897,0
+CSQ.US,D,20250912,000000,19.13,19.15,19.0847,19.15,214118,0
+CSQ.US,D,20250915,000000,19.09,19.193,19.07,19.11,218649,0
+CSQ.US,D,20250916,000000,19.2,19.2,19.07,19.11,168304,0
+CSQ.US,D,20250917,000000,19.11,19.205,18.9494,19.11,164255,0
+CSQ.US,D,20250918,000000,19.16,19.3,19.1301,19.21,196465,0
+CSQ.US,D,20250919,000000,19.3,19.43,19.21,19.42,225090,0
+CSQ.US,D,20250922,000000,19.48,19.56,19.367,19.56,393201,0
+CSQ.US,D,20250923,000000,19.57,19.57,19.4002,19.44,257531,0
+CSQ.US,D,20250924,000000,19.44,19.44,19.26,19.27,187853,0
+CSQ.US,D,20250925,000000,19.06,19.18,19.02,19.15,249998,0
+CSQ.US,D,20250926,000000,19.13,19.3517,19.09,19.15,172152,0
+CSQ.US,D,20250929,000000,19.21,19.5,19.165,19.21,193645,0
+CSQ.US,D,20250930,000000,19.12,19.31,19.12,19.29,199883,0
+CSQ.US,D,20251001,000000,19.21,19.39,19.174,19.35,299165,0
+CSQ.US,D,20251002,000000,19.34,19.4069,19.31,19.38,152440,0
+CSQ.US,D,20251003,000000,19.38,19.4399,19.23,19.28,266445,0
+CSQ.US,D,20251006,000000,19.35,19.3995,19.26,19.34,192863,0
+CSQ.US,D,20251007,000000,19.45,19.49,19.28,19.31,188339,0
+CSQ.US,D,20251008,000000,19.37,19.4799,19.31,19.43,165441,0
+CSQ.US,D,20251009,000000,19.38,19.49,19.32,19.38,197786,0
+CSQ.US,D,20251010,000000,19.38,19.5095,18.84,18.845,308302,0
+CSQ.US,D,20251013,000000,19.12,19.19,18.9,19.04,231685,0
+CSQ.US,D,20251014,000000,18.99,19.12,18.83,19.06,219953,0
+CSQ.US,D,20251015,000000,19.17,19.3,18.9109,19.1,278065,0
+CSQ.US,D,20251016,000000,19.18,19.2,18.8,18.96,304666,0
+CSQ.US,D,20251017,000000,18.93,19,18.77,18.91,268530,0
+CSQ.US,D,20251020,000000,19.04,19.1899,19.03,19.1,211085,0
+CSQ.US,D,20251021,000000,19.18,19.18,19.04,19.05,294909,0
+CSQ.US,D,20251022,000000,19.03,19.0499,18.78,18.87,222343,0
+CSQ.US,D,20251023,000000,18.81,18.98,18.81,18.92,232515,0
+CSQ.US,D,20251024,000000,19.02,19.17,19.02,19.07,199486,0
+CSQ.US,D,20251027,000000,19.23,19.3,19.15,19.275,231701,0
+CSQ.US,D,20251028,000000,19.33,19.38,19.2607,19.34,195197,0
+CSQ.US,D,20251029,000000,19.35,19.47,19.2,19.29,341528,0
+CSQ.US,D,20251030,000000,19.28,19.42,19.14,19.15,193153,0
+CSQ.US,D,20251031,000000,19.23,19.4026,19.19,19.3,179145,0
+CSQ.US,D,20251103,000000,19.38,19.39,19.18,19.27,149166,0
+CSQ.US,D,20251104,000000,19.13,19.19,18.96,19.04,240106,0
+CSQ.US,D,20251105,000000,18.86,19.2499,18.86,19.04,293136,0
+CSQ.US,D,20251106,000000,18.98,19.2772,18.8,18.81,180903,0
+CSQ.US,D,20251107,000000,18.72,18.79,18.6,18.75,186504,0
+CSQ.US,D,20251110,000000,18.92,19.09,18.92,19.055,178641,0
+CSQ.US,D,20251111,000000,19.08,19.24,19.06,19.22,146695,0
+CSQ.US,D,20251112,000000,19.32,19.32,19.16,19.21,184114,0
+CSQ.US,D,20251113,000000,19.1,19.1488,18.75,18.79,273767,0
+CSQ.US,D,20251114,000000,18.5,18.7528,18.4,18.57,286786,0
+CSQ.US,D,20251117,000000,18.43,18.65,18.2101,18.3,300719,0
+CSQ.US,D,20251118,000000,18.18,18.48,18.01,18.26,335916,0
+CSQ.US,D,20251119,000000,18.21,18.4,18.1595,18.23,329239,0
+CSQ.US,D,20251120,000000,18.4,18.78,17.88,17.91,463008,0
+CSQ.US,D,20251121,000000,18.21,18.93,17.8,18.05,412941,0
+CSQ.US,D,20251124,000000,18.23,18.48,18.15,18.38,489678,0
+CSQ.US,D,20251125,000000,18.35,18.65,18.27,18.61,199869,0
+CSQ.US,D,20251126,000000,18.62,18.915873,18.62,18.73,243057,0
+CSQ.US,D,20251128,000000,18.78,19.0756,18.78,19,92096,0
+CSQ.US,D,20251201,000000,18.88,18.9559,18.75,18.93,209188,0
+CSQ.US,D,20251202,000000,18.93,19,18.87,18.97,195379,0
+CSQ.US,D,20251203,000000,18.9,19.145,18.89,19.12,345228,0
+CSQ.US,D,20251204,000000,19.15,19.22,19.08,19.22,303229,0
+CSQ.US,D,20251205,000000,19.15,19.39,19.15,19.35,280247,0
+CSQ.US,D,20251208,000000,19.44,19.44,19.2,19.3,213282,0
+CSQ.US,D,20251209,000000,19.3,19.4,19.21,19.3,274554,0
+CSQ.US,D,20251210,000000,19.305,19.386796,19.1801,19.33,235559,0
+CSQ.US,D,20251211,000000,19.28,19.3299,19.115,19.29,194285,0
+CSQ.US,D,20251212,000000,19.19,19.234,18.93,19.03,262107,0
+CSQ.US,D,20251215,000000,19.09,19.11,18.82,18.88,224814,0
+CSQ.US,D,20251216,000000,18.82,18.928,18.76,18.89,209132,0
+CSQ.US,D,20251217,000000,18.9,18.91,18.67,18.7,270629,0
+CSQ.US,D,20251218,000000,18.89,19,18.835,18.91,271653,0
+CSQ.US,D,20251219,000000,19.06,19.22,18.98,19.22,427864,0
+CSQ.US,D,20251222,000000,19.39,19.425,19.3187,19.39,285547,0
+CSQ.US,D,20251223,000000,19.37,19.5,19.37,19.49,184520,0
+CSQ.US,D,20251224,000000,19.59,19.63,19.51,19.6,161399,0
+CSQ.US,D,20251226,000000,19.63,19.71,19.63,19.68,156421,0
+CSQ.US,D,20251229,000000,19.51,19.6128,19.47,19.5,196560,0
+CSQ.US,D,20251230,000000,19.32,19.47,19.32,19.41,144922,0
+CSQ.US,D,20251231,000000,19.41,19.4586,19.2,19.2,178747,0
+CSQ.US,D,20260102,000000,19.3,19.37,19.005,19.16,305984,0
+CSQ.US,D,20260105,000000,19.2,19.2899,19.18,19.22,325257,0
+CSQ.US,D,20260106,000000,19.23,19.48,19.218,19.46,270051,0
+CSQ.US,D,20260107,000000,19.59,19.6,19.45,19.47,226169,0
+CSQ.US,D,20260108,000000,19.52,19.58,19.43,19.49,218973,0
+CSQ.US,D,20260109,000000,19.6,19.71,19.5,19.69,456667,0
+CSQ.US,D,20260112,000000,19.59,19.74,19.5419,19.73,238681,0
+CSQ.US,D,20260113,000000,19.76,19.83,19.6559,19.72,233459,0
+CSQ.US,D,20260114,000000,19.66,19.72,19.26,19.43,418494,0
+CSQ.US,D,20260115,000000,19.56,19.67,19.45,19.46,244934,0
+CSQ.US,D,20260116,000000,19.5,19.585,19.405,19.46,168449,0
+CSQ.US,D,20260120,000000,19.12,19.26,19,19.01,307824,0
+CSQ.US,D,20260121,000000,19.02,19.34,19.02,19.25,268716,0
+CSQ.US,D,20260122,000000,19.38,19.455,19.2701,19.33,234703,0
+CSQ.US,D,20260123,000000,19.3,19.41,19.27,19.35,294584,0
+CSQ.US,D,20260126,000000,19.43,19.46,19.37,19.37,180342,0
+CSQ.US,D,20260127,000000,19.4,19.46,19.38,19.41,273299,0
+CSQ.US,D,20260128,000000,19.43,19.54,19.32,19.44,320023,0
+CSQ.US,D,20260129,000000,19.41,19.46,19.13,19.38,325339,0
+CSQ.US,D,20260130,000000,19.26,19.4205,19.2,19.31,173714,0
+CSQ.US,D,20260202,000000,19.21,19.42,19.21,19.36,226790,0
+CSQ.US,D,20260203,000000,19.38,19.4249,19.1,19.28,333659,0
+CSQ.US,D,20260204,000000,19.22,19.27,18.95,19.12,299740,0
+CSQ.US,D,20260205,000000,18.96,19.1,18.725,18.76,247669,0
+CSQ.US,D,20260206,000000,18.89,19.1638,18.79,19.16,207179,0
+CSQ.US,D,20260209,000000,19.12,19.38,19.06,19.31,205767,0
+CSQ.US,D,20260210,000000,19.34,19.47,19.28,19.3,220023,0
+CSQ.US,D,20260211,000000,19.37,19.4899,19.26,19.31,166438,0
+CSQ.US,D,20260212,000000,19.31,19.42,18.97,18.97,281107,0
+CSQ.US,D,20260213,000000,18.81,18.95,18.68,18.81,211528,0
+CSQ.US,D,20260217,000000,18.82,18.97,18.62,18.85,295444,0
+CSQ.US,D,20260218,000000,18.85,19.0895,18.85,18.96,230952,0
diff --git a/daily/us/nasdaq stocks/1/ctsh.us.txt b/daily/us/nasdaq stocks/1/ctsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b85dd8493c825863a633d164c8b8f21374174f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctsh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTSH.US,D,20050225,000000,10.7545,11.1378,10.6409,11.1102,11399538.490324,0
+CTSH.US,D,20050228,000000,11.1239,11.2208,10.7219,10.9975,8768072.9208489,0
+CTSH.US,D,20050301,000000,11.0795,11.1526,10.9541,11.0835,6814143.3467436,0
+CTSH.US,D,20050302,000000,11.1052,11.3353,11.0025,11.0835,7443490.6624086,0
+CTSH.US,D,20050303,000000,11.1674,11.1713,10.7031,10.9126,4734817.7123087,0
+CTSH.US,D,20050304,000000,11.038,11.3729,10.9027,11.3205,5772456.722418,0
+CTSH.US,D,20050307,000000,11.4005,11.5269,11.2256,11.2928,6344650.4699629,0
+CTSH.US,D,20050308,000000,11.0025,11.0982,10.7348,10.8602,12008008.90435,0
+CTSH.US,D,20050309,000000,10.8168,10.9451,10.5727,10.6459,7498191.1616828,0
+CTSH.US,D,20050310,000000,10.6607,10.803,10.4463,10.7763,6811108.1422865,0
+CTSH.US,D,20050311,000000,10.8504,10.9778,10.6983,10.9126,7617779.0272257,0
+CTSH.US,D,20050314,000000,11.0193,11.1279,10.7891,10.8987,6260160.8259422,0
+CTSH.US,D,20050315,000000,10.9828,10.9876,10.473,10.6854,8097439.5352153,0
+CTSH.US,D,20050316,000000,10.6508,10.8257,10.4563,10.5106,7004669.751684,0
+CTSH.US,D,20050317,000000,10.4869,10.4869,10.071,10.4059,8217433.3770714,0
+CTSH.US,D,20050318,000000,10.3673,10.4236,10.2538,10.3722,4850471.3535284,0
+CTSH.US,D,20050321,000000,10.3772,10.5017,10.2351,10.4513,4478162.7267354,0
+CTSH.US,D,20050322,000000,10.6804,10.7635,10.5106,10.6321,6796383.6547527,0
+CTSH.US,D,20050323,000000,10.6172,10.803,10.4563,10.7852,5590640.0786337,0
+CTSH.US,D,20050324,000000,10.7852,10.9076,10.7131,10.8257,4785349.1081958,0
+CTSH.US,D,20050328,000000,10.9126,10.9353,10.5066,10.6222,6647274.9330496,0
+CTSH.US,D,20050329,000000,10.6607,10.7802,10.3397,10.3722,7082395.4861054,0
+CTSH.US,D,20050330,000000,10.4148,10.6459,10.3673,10.5797,4552948.4232168,0
+CTSH.US,D,20050331,000000,10.6321,10.9126,10.5253,10.7595,5900574.1401798,0
+CTSH.US,D,20050401,000000,10.8751,10.9027,10.5106,10.7031,8828465.1877878,0
+CTSH.US,D,20050404,000000,10.6459,10.8899,10.6172,10.8168,3290923.9761898,0
+CTSH.US,D,20050405,000000,10.88,11.1862,10.8257,11.1674,6994878.7369056,0
+CTSH.US,D,20050406,000000,11.2208,11.2701,10.9926,11.0607,6221967.6677871,0
+CTSH.US,D,20050407,000000,11.119,11.119,10.9541,11.0697,4451322.7316166,0
+CTSH.US,D,20050408,000000,11.0508,11.0508,10.6459,10.6656,6048269.5378594,0
+CTSH.US,D,20050411,000000,10.7673,10.7852,10.5066,10.5155,4555297.2138575,0
+CTSH.US,D,20050412,000000,10.5066,10.794,10.4366,10.7031,4896843.7701257,0
+CTSH.US,D,20050413,000000,10.7446,10.7446,10.5066,10.5106,4183094.8900892,0
+CTSH.US,D,20050414,000000,10.1974,10.2162,9.56827,9.59789,27283230.135927,0
+CTSH.US,D,20050415,000000,9.47146,9.54752,9.10056,9.30028,25485241.024578,0
+CTSH.US,D,20050418,000000,9.24922,9.71049,9.20714,9.58802,9440050.7866423,0
+CTSH.US,D,20050419,000000,9.53862,9.66308,9.37101,9.55443,10455242.647577,0
+CTSH.US,D,20050420,000000,9.80532,9.82408,9.49616,9.55443,13020368.04278,0
+CTSH.US,D,20050421,000000,9.63642,9.81026,9.56332,9.78161,8895790.4367558,0
+CTSH.US,D,20050422,000000,9.75791,9.8152,9.57814,9.64037,5429654.7780487,0
+CTSH.US,D,20050425,000000,9.72432,9.84482,9.65419,9.84482,4663871.0736331,0
+CTSH.US,D,20050426,000000,9.77272,9.78161,9.48134,9.54752,8941705.2441422,0
+CTSH.US,D,20050427,000000,9.42009,9.80532,8.87674,9.80532,19861961.867726,0
+CTSH.US,D,20050428,000000,9.75791,10.0326,9.71445,9.75791,6767963.2880004,0
+CTSH.US,D,20050429,000000,9.87941,9.88335,9.53072,9.78161,7798050.733718,0
+CTSH.US,D,20050502,000000,9.78161,9.85273,9.64037,9.82804,5383849.3109164,0
+CTSH.US,D,20050503,000000,9.80136,10.066,9.75791,9.95555,5663677.3434615,0
+CTSH.US,D,20050504,000000,9.9653,10.0137,9.80136,9.95555,7460279.4534408,0
+CTSH.US,D,20050505,000000,10.0049,10.1875,9.85273,10.1688,7406269.417622,0
+CTSH.US,D,20050506,000000,10.2438,10.2962,10.1521,10.2873,3745405.8534751,0
+CTSH.US,D,20050509,000000,10.3012,10.311,10.071,10.2438,2871947.3091498,0
+CTSH.US,D,20050510,000000,10.1471,10.1875,9.94262,9.99497,4588613.5942039,0
+CTSH.US,D,20050511,000000,10.0226,10.1521,9.78655,10.1007,5944354.7877944,0
+CTSH.US,D,20050512,000000,10.1007,10.1371,9.78161,9.86163,4250899.0088731,0
+CTSH.US,D,20050513,000000,9.92784,10.1007,9.83298,9.91792,5093568.1476103,0
+CTSH.US,D,20050516,000000,9.87544,10.1095,9.8152,10.0473,4567921.9635512,0
+CTSH.US,D,20050517,000000,9.98999,10.1294,9.88335,10.1294,6181643.3870894,0
+CTSH.US,D,20050518,000000,10.1371,10.477,10.1095,10.4563,8407924.3476702,0
+CTSH.US,D,20050519,000000,10.477,10.6607,10.3871,10.6222,5139316.9197963,0
+CTSH.US,D,20050520,000000,10.5945,10.6706,10.5017,10.5847,4462144.3795297,0
+CTSH.US,D,20050523,000000,10.5727,10.9451,10.4869,10.8355,5619499.8312213,0
+CTSH.US,D,20050524,000000,10.8701,10.9975,10.7259,10.9027,5769987.4550162,0
+CTSH.US,D,20050525,000000,10.9027,10.9639,10.7031,10.7673,5539192.4519147,0
+CTSH.US,D,20050526,000000,10.8899,11.038,10.8257,11.038,5483042.1818658,0
+CTSH.US,D,20050527,000000,11.0508,11.1329,10.9541,11.0331,4046356.8032303,0
+CTSH.US,D,20050531,000000,11.0795,11.2306,10.9639,11.1763,17154646.559113,0
+CTSH.US,D,20050601,000000,11.201,11.2059,11.0193,11.1763,5588079.6943534,0
+CTSH.US,D,20050602,000000,11.119,11.1763,11.0508,11.1674,3694891.6685539,0
+CTSH.US,D,20050603,000000,11.1813,11.1813,10.8701,10.9491,4547623.1478849,0
+CTSH.US,D,20050606,000000,10.9451,11.1239,10.8899,11.119,2758677.8929123,0
+CTSH.US,D,20050607,000000,11.1427,11.1862,10.9541,10.9975,3725881.5312744,0
+CTSH.US,D,20050608,000000,11.0607,11.0745,10.7763,10.9126,3571126.6003458,0
+CTSH.US,D,20050609,000000,10.959,11.1052,10.6894,11.1012,5927675.3370163,0
+CTSH.US,D,20050610,000000,11.1961,11.1961,10.9027,10.9778,3703887.9416717,0
+CTSH.US,D,20050613,000000,10.9926,11.3867,10.794,10.9876,7499133.7151685,0
+CTSH.US,D,20050614,000000,10.9353,11.1012,10.9254,11.0934,3334306.7467692,0
+CTSH.US,D,20050615,000000,11.0934,11.3551,11.0607,11.3403,5950939.5008664,0
+CTSH.US,D,20050616,000000,11.4005,11.5972,11.2356,11.5181,6060946.9328605,0
+CTSH.US,D,20050617,000000,11.5555,11.7166,11.5269,11.684,11314583.137814,0
+CTSH.US,D,20050620,000000,11.684,11.684,11.2573,11.4184,7714852.9245497,0
+CTSH.US,D,20050621,000000,11.5269,11.5269,11.0508,11.0934,8698094.1459027,0
+CTSH.US,D,20050622,000000,11.1763,11.2613,10.9176,11.0835,7435815.5840263,0
+CTSH.US,D,20050623,000000,11.119,11.1763,10.7802,10.88,9159700.3506615,0
+CTSH.US,D,20050624,000000,10.8849,10.9688,10.6933,10.7131,6384227.5922585,0
+CTSH.US,D,20050627,000000,10.7131,10.7545,10.5945,10.7545,6428998.3766174,0
+CTSH.US,D,20050628,000000,10.8168,11.0508,10.7673,11.0291,5709817.9182242,0
+CTSH.US,D,20050629,000000,11.0835,11.1012,10.8504,11.0113,6827469.6964003,0
+CTSH.US,D,20050630,000000,11.0113,11.1427,10.9451,10.9778,6743027.6356383,0
+CTSH.US,D,20050701,000000,11.0025,11.1239,10.794,10.9975,3721298.3522958,0
+CTSH.US,D,20050705,000000,10.8938,11.1239,10.8355,11.0982,4827953.3356705,0
+CTSH.US,D,20050706,000000,11.1961,11.3017,11.1102,11.1329,5138799.5784094,0
+CTSH.US,D,20050707,000000,10.9541,11.0508,10.8355,11.0508,5034655.0113291,0
+CTSH.US,D,20050708,000000,11.119,11.288,10.9639,11.283,4382593.2703131,0
+CTSH.US,D,20050711,000000,11.3452,11.3729,11.1526,11.3353,3492896.6858646,0
+CTSH.US,D,20050712,000000,11.0607,11.3353,10.5727,11.1151,16533299.305364,0
+CTSH.US,D,20050713,000000,11.1427,11.2109,10.9778,11.0607,6481051.4243721,0
+CTSH.US,D,20050714,000000,11.119,11.119,10.9027,10.9541,5164454.0417003,0
+CTSH.US,D,20050715,000000,11.0331,11.2256,10.9027,11.201,4254745.1535473,0
+CTSH.US,D,20050718,000000,11.1279,11.5181,11.1239,11.3353,4989283.8679833,0
+CTSH.US,D,20050719,000000,11.4608,11.5832,11.274,11.5458,4880213.9274259,0
+CTSH.US,D,20050720,000000,11.4746,11.5695,11.3156,11.5269,3007153.6200434,0
+CTSH.US,D,20050721,000000,11.5269,11.5458,11.1763,11.3353,3614460.7752567,0
+CTSH.US,D,20050722,000000,11.3403,11.4321,11.1862,11.2543,4179693.1932993,0
+CTSH.US,D,20050725,000000,11.2256,11.3729,11.0884,11.3729,5157975.6316531,0
+CTSH.US,D,20050726,000000,11.4144,11.4795,11.3778,11.4658,4773653.7506608,0
+CTSH.US,D,20050727,000000,11.4608,11.6979,11.3017,11.6523,5881132.8355793,0
+CTSH.US,D,20050728,000000,11.8954,11.9823,10.8355,10.9778,24964650.814855,0
+CTSH.US,D,20050729,000000,11.2356,11.5221,11.2356,11.4281,13912696.892602,0
+CTSH.US,D,20050801,000000,11.4568,11.6326,11.4104,11.4469,5617116.6186488,0
+CTSH.US,D,20050802,000000,11.5082,11.5507,11.3778,11.5181,5694212.6342002,0
+CTSH.US,D,20050803,000000,11.5269,11.6179,11.4568,11.5319,6479394.1095968,0
+CTSH.US,D,20050804,000000,11.4104,11.5269,11.3067,11.4144,4777537.354496,0
+CTSH.US,D,20050805,000000,11.3689,11.4469,11.0163,11.119,7284635.4719564,0
+CTSH.US,D,20050808,000000,11.1279,11.2613,11.0163,11.0884,3366499.3522832,0
+CTSH.US,D,20050809,000000,11.1763,11.288,11.0835,11.2306,5015258.252758,0
+CTSH.US,D,20050810,000000,11.2928,11.3017,10.8652,10.9688,8209102.2571653,0
+CTSH.US,D,20050811,000000,10.9541,11.119,10.9353,11.0934,6268189.2353305,0
+CTSH.US,D,20050812,000000,10.9451,11.0934,10.7131,10.8306,7638679.2142888,0
+CTSH.US,D,20050815,000000,10.7595,10.803,10.7131,10.7348,4391307.0811081,0
+CTSH.US,D,20050816,000000,10.6706,10.794,10.5106,10.5343,7756107.6098158,0
+CTSH.US,D,20050817,000000,10.5205,10.8168,10.3159,10.7635,9335781.6931617,0
+CTSH.US,D,20050818,000000,10.7219,10.7348,10.553,10.6172,6440735.2429524,0
+CTSH.US,D,20050819,000000,10.6034,10.7446,10.563,10.6459,4272876.3999197,0
+CTSH.US,D,20050822,000000,10.6271,10.637,10.1875,10.4059,13624228.955173,0
+CTSH.US,D,20050823,000000,10.3298,10.4691,10.3298,10.4463,7254760.2723805,0
+CTSH.US,D,20050824,000000,10.4366,10.7635,10.4286,10.6271,6907677.8595505,0
+CTSH.US,D,20050825,000000,10.6133,10.7635,10.6133,10.7308,5032718.2714604,0
+CTSH.US,D,20050826,000000,10.6894,10.7595,10.6271,10.6607,3507264.8051631,0
+CTSH.US,D,20050829,000000,10.6133,10.6983,10.5767,10.6558,5364100.233749,0
+CTSH.US,D,20050830,000000,10.5847,10.6459,10.4236,10.4691,5234589.7401591,0
+CTSH.US,D,20050831,000000,10.4967,10.6271,10.4463,10.6034,6787710.3403481,0
+CTSH.US,D,20050901,000000,10.558,10.9214,10.5432,10.8168,7196410.0359254,0
+CTSH.US,D,20050902,000000,10.8701,10.8899,10.7219,10.7446,2761313.1955148,0
+CTSH.US,D,20050906,000000,10.7496,10.8552,10.6706,10.8552,3929327.2971483,0
+CTSH.US,D,20050907,000000,10.8504,10.8899,10.6706,10.803,3612053.2648501,0
+CTSH.US,D,20050908,000000,10.7348,10.8938,10.7348,10.8701,4966984.5306334,0
+CTSH.US,D,20050909,000000,10.8701,11.2662,10.7852,11.2613,8069802.7736163,0
+CTSH.US,D,20050912,000000,11.2109,11.3867,11.1763,11.2306,5331929.9012498,0
+CTSH.US,D,20050913,000000,11.274,11.278,11.042,11.0795,3257004.1996271,0
+CTSH.US,D,20050914,000000,11.042,11.0884,10.8899,10.8899,3706419.9784787,0
+CTSH.US,D,20050915,000000,10.9214,10.9688,10.7308,10.7348,3887365.9498704,0
+CTSH.US,D,20050916,000000,10.7635,10.8454,10.5847,10.7891,7133283.2502276,0
+CTSH.US,D,20050919,000000,10.7081,10.8079,10.553,10.5797,3645151.9770983,0
+CTSH.US,D,20050920,000000,10.6459,10.9126,10.548,10.6133,6909153.952979,0
+CTSH.US,D,20050921,000000,10.6084,10.6084,10.2735,10.2962,4674436.5818771,0
+CTSH.US,D,20050922,000000,10.2775,10.311,9.87941,10.2438,9322740.8430571,0
+CTSH.US,D,20050923,000000,10.2685,10.3525,10.1371,10.3397,3683799.7072353,0
+CTSH.US,D,20050926,000000,10.4326,10.5432,10.3397,10.4602,6636566.6750296,0
+CTSH.US,D,20050927,000000,10.5205,10.6271,10.4463,10.5432,7259885.0905802,0
+CTSH.US,D,20050928,000000,10.5847,10.6084,10.4366,10.5392,4795909.554391,0
+CTSH.US,D,20050929,000000,10.5343,10.7348,10.5017,10.6558,5436300.2357063,0
+CTSH.US,D,20050930,000000,10.6933,10.8701,10.5392,10.8504,4743885.8665193,0
+CTSH.US,D,20051003,000000,10.8701,10.9451,10.6409,10.6607,8525701.0121543,0
+CTSH.US,D,20051004,000000,10.7031,10.7635,10.5293,10.5896,7530793.7931493,0
+CTSH.US,D,20051005,000000,10.5293,10.5343,10.2775,10.2873,7430376.9188014,0
+CTSH.US,D,20051006,000000,10.3298,10.3298,9.9031,10.0137,6867266.5116135,0
+CTSH.US,D,20051007,000000,10.0374,10.311,10.0137,10.1609,5406081.8292221,0
+CTSH.US,D,20051010,000000,10.3397,10.473,10.2211,10.4513,9392128.370704,0
+CTSH.US,D,20051011,000000,10.8405,11.0242,10.4918,10.5767,12716532.737621,0
+CTSH.US,D,20051012,000000,10.5797,10.7852,10.1214,10.2588,11640316.866058,0
+CTSH.US,D,20051013,000000,10.1787,10.2438,10.0374,10.1974,6330235.7798154,0
+CTSH.US,D,20051014,000000,10.1925,10.4148,10.1688,10.3921,3377983.1161786,0
+CTSH.US,D,20051017,000000,10.4236,10.4286,10.2438,10.3525,5392285.7214374,0
+CTSH.US,D,20051018,000000,10.3486,10.3624,10.1787,10.1787,5272366.7979034,0
+CTSH.US,D,20051019,000000,10.1609,10.2775,9.83594,10.2438,11427284.592177,0
+CTSH.US,D,20051020,000000,10.3446,10.477,10.1095,10.2261,6976445.7924249,0
+CTSH.US,D,20051021,000000,10.3259,10.5106,10.2438,10.4918,6076119.9179174,0
+CTSH.US,D,20051024,000000,10.5106,10.8168,10.4869,10.7446,7002387.7800875,0
+CTSH.US,D,20051025,000000,10.7219,10.794,10.5945,10.6983,2941685.1305733,0
+CTSH.US,D,20051026,000000,10.6222,10.803,10.4918,10.5392,6497067.7467582,0
+CTSH.US,D,20051027,000000,10.548,10.548,10.1124,10.1124,8729370.520585,0
+CTSH.US,D,20051028,000000,10.2685,10.6854,10.2301,10.5727,9637847.3060614,0
+CTSH.US,D,20051031,000000,10.3397,10.4869,10.0907,10.2399,13416132.178867,0
+CTSH.US,D,20051101,000000,10.2538,10.3525,10.066,10.1333,7223894.9360604,0
+CTSH.US,D,20051102,000000,10.1007,10.2438,10.0137,10.1007,10054520.7409,0
+CTSH.US,D,20051103,000000,10.1057,10.5679,10.1057,10.477,8898409.5408021,0
+CTSH.US,D,20051104,000000,10.5253,10.558,10.3298,10.4918,4082769.1326195,0
+CTSH.US,D,20051107,000000,10.5727,10.6172,10.3673,10.5293,4721756.614009,0
+CTSH.US,D,20051108,000000,10.4869,10.5767,10.4286,10.5155,3378714.0760246,0
+CTSH.US,D,20051109,000000,10.553,10.553,10.4148,10.5293,2789357.9582465,0
+CTSH.US,D,20051110,000000,10.5343,10.7031,10.4019,10.6804,4964872.6438763,0
+CTSH.US,D,20051111,000000,10.6933,10.6983,10.5205,10.637,4181561.0893044,0
+CTSH.US,D,20051114,000000,10.5896,10.9304,10.5392,10.8552,7531053.9824574,0
+CTSH.US,D,20051115,000000,10.9688,11.1674,10.9451,11.1052,11320972.455803,0
+CTSH.US,D,20051116,000000,11.1526,11.2928,10.9778,11.0795,10127707.842372,0
+CTSH.US,D,20051117,000000,11.1427,11.2928,11.0647,11.2928,6744540.175818,0
+CTSH.US,D,20051118,000000,11.3917,11.3956,11.1674,11.2613,4938821.3159598,0
+CTSH.US,D,20051121,000000,11.3067,11.3867,11.1102,11.2928,4535862.9961253,0
+CTSH.US,D,20051122,000000,11.2455,11.4005,11.1763,11.3867,4488527.7778472,0
+CTSH.US,D,20051123,000000,11.3403,11.4104,11.274,11.3867,3287468.6216827,0
+CTSH.US,D,20051125,000000,11.4054,11.5042,11.3867,11.5042,1341031.8922032,0
+CTSH.US,D,20051128,000000,11.5042,11.5221,11.201,11.283,3460470.2136962,0
+CTSH.US,D,20051129,000000,11.3353,11.4608,11.2928,11.36,4130385.8008107,0
+CTSH.US,D,20051130,000000,11.3254,11.4104,11.283,11.3156,5976243.6703808,0
+CTSH.US,D,20051201,000000,11.3156,11.7493,11.3156,11.5882,8909789.0264924,0
+CTSH.US,D,20051202,000000,11.5458,11.5832,11.3778,11.5042,4042563.3038636,0
+CTSH.US,D,20051205,000000,11.4518,11.4894,11.1911,11.274,5794479.6719038,0
+CTSH.US,D,20051206,000000,11.2928,11.4993,11.2928,11.4005,6230420.2768643,0
+CTSH.US,D,20051207,000000,11.3867,11.5458,11.36,11.4281,4910887.9183015,0
+CTSH.US,D,20051208,000000,11.4184,11.5269,11.2059,11.3117,5566352.3685173,0
+CTSH.US,D,20051209,000000,11.2928,11.5368,11.2543,11.5181,5488706.6144668,0
+CTSH.US,D,20051212,000000,11.5458,11.6179,11.4005,11.5555,6844032.7200562,0
+CTSH.US,D,20051213,000000,11.5605,11.6179,11.3778,11.5782,6416707.7221441,0
+CTSH.US,D,20051214,000000,11.5507,11.5782,11.4321,11.4746,6109165.9848583,0
+CTSH.US,D,20051215,000000,11.4746,11.6929,11.4746,11.684,8778780.1664591,0
+CTSH.US,D,20051216,000000,11.5269,11.7116,11.5131,11.6475,10012831.731847,0
+CTSH.US,D,20051219,000000,11.7166,11.8727,11.6179,11.7256,7065190.5946623,0
+CTSH.US,D,20051220,000000,11.7028,11.8727,11.6752,11.8381,5934797.6396703,0
+CTSH.US,D,20051221,000000,11.8767,11.9872,11.8016,11.9774,6220770.999452,0
+CTSH.US,D,20051222,000000,11.9774,12.1759,11.9428,12.166,5746200.8877303,0
+CTSH.US,D,20051223,000000,12.1462,12.2154,11.9082,11.9902,4207900.9540022,0
+CTSH.US,D,20051227,000000,12.0652,12.0989,11.7443,11.8381,3917300.8816221,0
+CTSH.US,D,20051228,000000,11.8727,11.9823,11.6425,11.768,3904078.8101706,0
+CTSH.US,D,20051229,000000,11.8203,11.9902,11.7353,11.8114,5797676.8619224,0
+CTSH.US,D,20051230,000000,11.7303,11.7779,11.6179,11.7076,3334383.6899109,0
+CTSH.US,D,20060103,000000,11.6276,11.8727,11.4281,11.8016,8226483.3079063,0
+CTSH.US,D,20060104,000000,11.853,11.8904,11.6425,11.8727,6102040.6449751,0
+CTSH.US,D,20060105,000000,11.843,11.8954,11.6563,11.7076,5380999.3774449,0
+CTSH.US,D,20060106,000000,11.8578,12.0385,11.7443,11.9615,4187220.4598567,0
+CTSH.US,D,20060109,000000,11.9428,12.2105,11.9329,12.166,6082343.2007056,0
+CTSH.US,D,20060110,000000,12.166,12.2579,11.9774,12.0347,5465067.8590059,0
+CTSH.US,D,20060111,000000,11.4746,11.9724,11.4746,11.7303,11484340.96896,0
+CTSH.US,D,20060112,000000,11.6752,11.6879,11.5181,11.5782,6616405.5470905,0
+CTSH.US,D,20060113,000000,11.6019,11.6425,11.4568,11.4944,4007260.5755702,0
+CTSH.US,D,20060117,000000,11.5042,11.5882,11.3304,11.4568,6274431.753904,0
+CTSH.US,D,20060118,000000,11.3353,11.8381,11.2928,11.759,7488243.2233917,0
+CTSH.US,D,20060119,000000,11.7827,12.1759,11.7116,12.1087,8548532.8770375,0
+CTSH.US,D,20060120,000000,12.0347,12.0652,11.6179,11.6326,6454833.0488454,0
+CTSH.US,D,20060123,000000,11.6929,11.8331,11.4944,11.5181,5098709.1643661,0
+CTSH.US,D,20060124,000000,11.5319,11.843,11.5181,11.8016,4441806.0798829,0
+CTSH.US,D,20060125,000000,11.8016,11.853,11.5507,11.5932,3763788.1774678,0
+CTSH.US,D,20060126,000000,11.7353,11.843,11.6099,11.7393,3791379.3806276,0
+CTSH.US,D,20060127,000000,11.8114,12.01,11.6929,11.853,4914154.9645935,0
+CTSH.US,D,20060130,000000,11.853,12.0505,11.853,11.9902,5757098.4663753,0
+CTSH.US,D,20060131,000000,12.0248,12.2154,11.9478,12.1926,4942505.4750724,0
+CTSH.US,D,20060201,000000,12.0989,12.2944,12.0248,12.1829,4290915.5170042,0
+CTSH.US,D,20060202,000000,12.3083,12.3981,11.9428,11.9872,6424483.0290926,0
+CTSH.US,D,20060203,000000,11.8767,11.928,11.7028,11.7927,3311083.0793094,0
+CTSH.US,D,20060206,000000,11.7256,11.9004,11.7166,11.8283,5147291.6714672,0
+CTSH.US,D,20060207,000000,11.7927,12.1315,11.7166,12.0555,10532775.011734,0
+CTSH.US,D,20060208,000000,12.0148,12.1829,11.5605,11.6752,8835638.1109297,0
+CTSH.US,D,20060209,000000,12.6352,13.1094,12.6352,12.816,23326646.743249,0
+CTSH.US,D,20060210,000000,12.7805,12.9513,12.7428,12.8644,9537688.5962021,0
+CTSH.US,D,20060213,000000,12.8495,12.8495,12.5177,12.6994,6514476.1325628,0
+CTSH.US,D,20060214,000000,12.574,12.7972,12.4811,12.733,5282345.1084872,0
+CTSH.US,D,20060215,000000,12.7379,12.9562,12.5967,12.8357,5728760.1048135,0
+CTSH.US,D,20060216,000000,12.9186,12.9364,12.6806,12.8594,3553261.61774,0
+CTSH.US,D,20060217,000000,12.9009,13.05,12.7843,12.8644,4641538.326761,0
+CTSH.US,D,20060221,000000,12.8495,12.9888,12.5927,12.7281,3933347.576301,0
+CTSH.US,D,20060222,000000,12.7143,13.3266,12.6895,13.1981,6220942.0967013,0
+CTSH.US,D,20060223,000000,13.1458,13.4126,13.0954,13.2071,4248596.7890813,0
+CTSH.US,D,20060224,000000,13.2308,13.3958,13.1804,13.3712,3302341.9334508,0
+CTSH.US,D,20060227,000000,13.3592,13.7494,13.3592,13.5993,4804031.1054771,0
+CTSH.US,D,20060228,000000,13.5755,13.5993,13.2031,13.4126,5461535.561357,0
+CTSH.US,D,20060301,000000,13.4076,13.7533,13.3068,13.6891,6598507.1549626,0
+CTSH.US,D,20060302,000000,13.6555,13.6644,13.3682,13.5667,5476620.4667649,0
+CTSH.US,D,20060303,000000,13.4866,13.8304,13.3642,13.6744,4016173.8310877,0
+CTSH.US,D,20060306,000000,13.6841,13.6941,13.1054,13.1557,4707926.0842923,0
+CTSH.US,D,20060307,000000,13.1231,13.1834,13.0076,13.1557,5139585.2083823,0
+CTSH.US,D,20060308,000000,13.1004,13.1231,12.9039,12.9661,4733662.5527738,0
+CTSH.US,D,20060309,000000,13.064,13.141,12.891,12.8959,3044309.0581957,0
+CTSH.US,D,20060310,000000,12.8861,13.2634,12.7932,13.0727,3992602.9070806,0
+CTSH.US,D,20060313,000000,13.0905,13.3266,13.0905,13.1884,2818205.5619172,0
+CTSH.US,D,20060314,000000,13.1557,13.2969,13.06,13.2969,2911660.0943531,0
+CTSH.US,D,20060315,000000,13.2969,13.3859,13.132,13.3809,3594877.73329,0
+CTSH.US,D,20060316,000000,13.3315,13.3909,13.1458,13.2161,4868188.5243095,0
+CTSH.US,D,20060317,000000,13.2161,13.3315,13.132,13.2921,4056933.4479817,0
+CTSH.US,D,20060320,000000,13.2308,13.3315,13.0175,13.0214,3252587.0558489,0
+CTSH.US,D,20060321,000000,12.97,13.1834,12.8308,12.891,5212190.174243,0
+CTSH.US,D,20060322,000000,12.816,13.1557,12.7843,13.1231,3833531.0609401,0
+CTSH.US,D,20060323,000000,13.0817,13.3859,12.9661,13.3266,5451436.7740119,0
+CTSH.US,D,20060324,000000,13.3859,13.4669,13.3019,13.4283,4081786.0827437,0
+CTSH.US,D,20060327,000000,13.4382,13.4956,13.2495,13.4234,4007834.6119035,0
+CTSH.US,D,20060328,000000,13.4906,13.9608,13.4333,13.7257,7226937.227386,0
+CTSH.US,D,20060329,000000,13.7405,14.106,13.7168,14.0091,5457787.6204296,0
+CTSH.US,D,20060330,000000,14.024,14.0882,13.7168,13.8719,5826757.3198376,0
+CTSH.US,D,20060331,000000,13.8966,13.9429,13.6467,13.8541,4088671.481514,0
+CTSH.US,D,20060403,000000,13.9301,13.9656,13.7355,13.8719,5580317.5487318,0
+CTSH.US,D,20060404,000000,13.8541,14.2551,13.8037,14.2156,5541628.3097947,0
+CTSH.US,D,20060405,000000,14.1524,14.1958,13.859,13.8966,6494202.6271404,0
+CTSH.US,D,20060406,000000,13.8492,13.9202,13.6318,13.6841,6711801.881444,0
+CTSH.US,D,20060407,000000,13.6744,13.7622,13.4195,13.5193,3934303.2911135,0
+CTSH.US,D,20060410,000000,13.5053,13.529,13.3365,13.3809,4622540.457635,0
+CTSH.US,D,20060411,000000,13.4382,13.5053,13.1458,13.2446,4570913.6343888,0
+CTSH.US,D,20060412,000000,13.6071,13.9252,13.4382,13.8679,9911367.0133989,0
+CTSH.US,D,20060413,000000,13.8768,13.9114,13.5993,13.8817,3527679.0355419,0
+CTSH.US,D,20060417,000000,14.0882,14.6572,14.0882,14.5297,12935797.405978,0
+CTSH.US,D,20060418,000000,14.5909,14.8103,14.5622,14.74,5764939.5799582,0
+CTSH.US,D,20060419,000000,14.7954,14.8537,14.5297,14.8103,6733933.1587739,0
+CTSH.US,D,20060420,000000,14.828,15.1529,14.8053,14.8824,5862603.7121717,0
+CTSH.US,D,20060421,000000,14.8724,14.912,14.4694,14.6472,5483965.4995659,0
+CTSH.US,D,20060424,000000,14.6156,14.819,14.4457,14.7589,3748597.981445,0
+CTSH.US,D,20060425,000000,14.8003,14.8674,14.6442,14.7589,2776037.6830485,0
+CTSH.US,D,20060426,000000,14.828,14.9021,14.5622,14.6008,3656577.0212276,0
+CTSH.US,D,20060427,000000,14.5525,15.0058,14.4042,14.749,5121872.0872403,0
+CTSH.US,D,20060428,000000,14.8774,14.9841,14.7351,14.8103,3174565.6977779,0
+CTSH.US,D,20060501,000000,14.9978,15.0018,14.3954,14.4596,6677506.5008606,0
+CTSH.US,D,20060502,000000,14.5622,14.5622,14.1474,14.2206,8812618.9502413,0
+CTSH.US,D,20060503,000000,15.4601,16.2247,15.3851,15.5767,20802498.633039,0
+CTSH.US,D,20060504,000000,15.6686,16.0923,15.5402,15.9264,5551644.0795397,0
+CTSH.US,D,20060505,000000,15.9846,16.1417,15.8108,16.0725,3607730.2751795,0
+CTSH.US,D,20060508,000000,16.0686,16.1101,15.7199,16.0251,5059434.7525883,0
+CTSH.US,D,20060509,000000,16.0113,16.0686,15.8899,16.0597,3713002.6667312,0
+CTSH.US,D,20060510,000000,16.0113,16.0923,15.8572,15.9748,4845568.2530658,0
+CTSH.US,D,20060511,000000,15.9796,16.1743,15.6735,15.9126,6716792.0491457,0
+CTSH.US,D,20060512,000000,15.8799,15.8799,15.228,15.2656,8315967.1692677,0
+CTSH.US,D,20060515,000000,15.1579,15.4513,15.1479,15.3801,5500170.1301671,0
+CTSH.US,D,20060516,000000,15.3367,15.5303,15.228,15.4828,6950230.4541276,0
+CTSH.US,D,20060517,000000,15.4424,15.4968,14.8577,14.9741,7913800.5538648,0
+CTSH.US,D,20060518,000000,14.9841,15.0858,14.8447,14.8921,6387497.6757798,0
+CTSH.US,D,20060519,000000,14.8774,15.0908,14.5959,14.9514,7120893.3795979,0
+CTSH.US,D,20060522,000000,14.8921,14.8921,14.106,14.4408,12239770.758771,0
+CTSH.US,D,20060523,000000,14.8497,14.9791,14.6719,14.7263,7751572.0140959,0
+CTSH.US,D,20060524,000000,14.5525,14.7223,13.8304,14.1622,9994836.1483825,0
+CTSH.US,D,20060525,000000,14.2551,14.3825,14.1109,14.2748,7566389.1078631,0
+CTSH.US,D,20060526,000000,14.343,14.3914,13.9351,13.9706,6307354.3068542,0
+CTSH.US,D,20060530,000000,13.9479,14.0565,13.4234,13.529,7324616.5457458,0
+CTSH.US,D,20060531,000000,13.4817,13.8629,13.3592,13.7405,9036223.8192347,0
+CTSH.US,D,20060601,000000,13.7405,14.5346,13.7405,14.4457,11460057.308483,0
+CTSH.US,D,20060602,000000,14.6295,14.8774,14.2887,14.6295,6547693.2967528,0
+CTSH.US,D,20060605,000000,14.5712,14.6946,14.2156,14.2463,4875676.3068864,0
+CTSH.US,D,20060606,000000,14.2511,14.5168,14.1178,14.4546,7326433.8212631,0
+CTSH.US,D,20060607,000000,14.4131,14.5475,14.1869,14.2206,3918323.4154786,0
+CTSH.US,D,20060608,000000,14.0882,14.339,13.7068,14.265,9712405.2103472,0
+CTSH.US,D,20060609,000000,14.3529,14.9554,14.2748,14.3874,9165996.5269522,0
+CTSH.US,D,20060612,000000,14.4694,14.6472,13.7671,13.7869,6493203.3787084,0
+CTSH.US,D,20060613,000000,13.7405,13.9656,13.3315,13.622,8181153.6733605,0
+CTSH.US,D,20060614,000000,13.5755,13.782,13.3996,13.7494,5439348.6014903,0
+CTSH.US,D,20060615,000000,13.9805,14.7263,13.9805,14.6719,6894041.7125077,0
+CTSH.US,D,20060616,000000,14.6719,14.8497,14.4833,14.8142,7898097.0660942,0
+CTSH.US,D,20060619,000000,14.8053,14.9415,14.2966,14.4882,8944314.224091,0
+CTSH.US,D,20060620,000000,14.4596,14.6058,14.1178,14.5475,7889657.6183439,0
+CTSH.US,D,20060621,000000,14.6393,15.1896,14.5909,15.1135,10512987.462996,0
+CTSH.US,D,20060622,000000,15.068,15.1441,14.7766,15.0956,4476945.8102052,0
+CTSH.US,D,20060623,000000,14.9978,15.6933,14.9891,15.4968,6417888.191923,0
+CTSH.US,D,20060626,000000,15.5402,15.5865,15.233,15.4474,3451924.4629212,0
+CTSH.US,D,20060627,000000,15.4828,15.5115,14.8142,14.8724,6621194.2452502,0
+CTSH.US,D,20060628,000000,14.9644,14.9644,14.508,14.8103,7507248.1793861,0
+CTSH.US,D,20060629,000000,14.9367,15.6972,14.8577,15.6972,7040575.8761938,0
+CTSH.US,D,20060630,000000,15.7604,15.9174,15.6389,15.6933,7477066.2196534,0
+CTSH.US,D,20060703,000000,15.7871,15.9599,15.6933,15.9402,2034865.6598722,0
+CTSH.US,D,20060705,000000,15.9126,15.9224,15.3703,15.5016,5450714.9258538,0
+CTSH.US,D,20060706,000000,15.6102,15.9224,15.5441,15.8227,3674432.8921457,0
+CTSH.US,D,20060707,000000,15.7792,15.796,15.228,15.2803,5834708.7860842,0
+CTSH.US,D,20060710,000000,15.2992,15.4088,14.744,14.8824,5928376.9369792,0
+CTSH.US,D,20060711,000000,14.7628,14.8053,14.3213,14.8053,9817366.7921029,0
+CTSH.US,D,20060712,000000,15.3752,15.6883,15.1342,15.1756,14737595.20284,0
+CTSH.US,D,20060713,000000,15.1135,15.3228,14.7173,14.823,5322648.12858,0
+CTSH.US,D,20060714,000000,14.8921,14.8921,14.3954,14.5525,5411759.4231501,0
+CTSH.US,D,20060717,000000,14.4931,14.6295,14.3213,14.4358,3277282.7670982,0
+CTSH.US,D,20060718,000000,14.508,14.5712,14.097,14.5346,7690795.0314486,0
+CTSH.US,D,20060719,000000,14.508,15.2468,14.508,15.0582,8040992.6291068,0
+CTSH.US,D,20060720,000000,15.0956,15.1252,14.4694,14.5525,4720035.5174187,0
+CTSH.US,D,20060721,000000,14.4596,14.4783,14.0141,14.2156,5341978.068107,0
+CTSH.US,D,20060724,000000,14.2206,14.7539,14.2206,14.6946,4445348.5016293,0
+CTSH.US,D,20060725,000000,14.6621,14.7085,14.3727,14.586,4493244.594914,0
+CTSH.US,D,20060726,000000,14.5385,14.8447,14.4358,14.6245,3735501.4488037,0
+CTSH.US,D,20060727,000000,14.6156,14.7223,14.4181,14.5525,10937953.54617,0
+CTSH.US,D,20060728,000000,14.7036,15.1135,14.5959,15.0285,4344843.5476323,0
+CTSH.US,D,20060731,000000,15.1135,15.5165,15.0769,15.2468,8238962.2705948,0
+CTSH.US,D,20060801,000000,15.0205,15.1085,14.6946,14.7904,7337400.2437717,0
+CTSH.US,D,20060802,000000,15.8187,16.0597,15.5165,15.6587,13607302.476414,0
+CTSH.US,D,20060803,000000,15.6389,16.6384,15.5865,16.3768,9954383.2916454,0
+CTSH.US,D,20060804,000000,16.5566,16.7631,15.7229,15.9224,8792417.3259118,0
+CTSH.US,D,20060807,000000,15.8572,15.9501,15.5402,15.6972,5228253.067478,0
+CTSH.US,D,20060808,000000,15.796,15.8325,15.3703,15.475,4871405.9625233,0
+CTSH.US,D,20060809,000000,15.5678,15.6686,15.0908,15.0956,5974018.3937307,0
+CTSH.US,D,20060810,000000,15.1479,15.6064,15.0582,15.4266,4525579.950204,0
+CTSH.US,D,20060811,000000,15.313,15.4601,15.1579,15.2992,2893228.1622822,0
+CTSH.US,D,20060814,000000,15.4127,15.801,15.4127,15.5263,3953601.8459378,0
+CTSH.US,D,20060815,000000,15.796,16.2247,15.5915,16.1931,6385843.3982337,0
+CTSH.US,D,20060816,000000,16.2474,16.518,16.0448,16.4123,7001106.0693326,0
+CTSH.US,D,20060817,000000,16.4035,16.4756,16.2168,16.3521,5423179.4052307,0
+CTSH.US,D,20060818,000000,16.3521,16.5329,16.1367,16.4903,4924545.3259493,0
+CTSH.US,D,20060821,000000,16.4706,16.4706,16.0725,16.2247,3121363.5649469,0
+CTSH.US,D,20060822,000000,16.2572,16.4953,16.114,16.4399,3093025.203385,0
+CTSH.US,D,20060823,000000,16.5614,16.5891,16.0113,16.1052,3707977.064688,0
+CTSH.US,D,20060824,000000,16.2424,16.2612,15.955,16.2296,2429162.8142191,0
+CTSH.US,D,20060825,000000,16.119,16.3768,16.0597,16.0874,4173900.1846588,0
+CTSH.US,D,20060828,000000,16.0637,16.5813,15.9501,16.5813,4104045.936113,0
+CTSH.US,D,20060829,000000,16.5813,16.6681,16.0113,16.4262,8512272.4091121,0
+CTSH.US,D,20060830,000000,16.518,16.5516,16.2424,16.4399,3448585.5355362,0
+CTSH.US,D,20060831,000000,16.5091,16.594,16.2474,16.2761,4273506.1187898,0
+CTSH.US,D,20060901,000000,16.3995,16.523,16.2395,16.2395,3637237.9700128,0
+CTSH.US,D,20060905,000000,16.3125,16.6908,16.1931,16.6484,5560795.2513505,0
+CTSH.US,D,20060906,000000,16.4756,16.5713,16.2395,16.2572,4684313.6514851,0
+CTSH.US,D,20060907,000000,16.2247,16.3817,15.9362,16.0597,4629776.1501821,0
+CTSH.US,D,20060908,000000,16.0113,16.3225,16.0113,16.1219,3074438.3726211,0
+CTSH.US,D,20060911,000000,16.0686,16.3125,15.8572,16.2128,3704115.7338674,0
+CTSH.US,D,20060912,000000,16.1931,16.7334,16.1506,16.6958,4931955.1529748,0
+CTSH.US,D,20060913,000000,16.7294,17.2785,16.7008,17.0653,8729275.3540677,0
+CTSH.US,D,20060914,000000,16.9427,17.168,16.6583,17.0416,5223205.1924201,0
+CTSH.US,D,20060915,000000,17.1511,17.3072,16.4706,16.6631,10938227.909215,0
+CTSH.US,D,20060918,000000,16.7254,17.1087,16.6721,16.8895,4581932.7022049,0
+CTSH.US,D,20060919,000000,16.9902,17.0702,16.5377,16.6908,4851506.036302,0
+CTSH.US,D,20060920,000000,16.8302,17.1374,16.6908,16.9181,7919640.1333542,0
+CTSH.US,D,20060921,000000,17.0376,17.4209,16.9616,17.089,8401528.9552232,0
+CTSH.US,D,20060922,000000,17.0089,17.0465,16.7768,16.9132,3338311.8397754,0
+CTSH.US,D,20060925,000000,16.8943,17.3922,16.7955,17.3922,5211497.6859679,0
+CTSH.US,D,20060926,000000,17.3832,17.4109,17.0702,17.3784,6235022.6916283,0
+CTSH.US,D,20060927,000000,17.4247,17.8475,17.3882,17.4761,8085815.0463634,0
+CTSH.US,D,20060928,000000,17.648,17.7783,17.321,17.4673,6095634.1160207,0
+CTSH.US,D,20060929,000000,17.5363,17.5601,17.2006,17.2351,5420900.4708633,0
+CTSH.US,D,20061002,000000,17.3299,17.4159,16.84,16.9082,5949124.2501686,0
+CTSH.US,D,20061003,000000,16.9379,17.3072,16.7294,17.0376,5033676.0110922,0
+CTSH.US,D,20061004,000000,17.0277,17.4209,16.9181,17.4209,4556922.1315205,0
+CTSH.US,D,20061005,000000,17.3784,17.6579,17.2835,17.565,4251586.4350995,0
+CTSH.US,D,20061006,000000,17.4623,17.5897,17.2885,17.3961,2420084.5359107,0
+CTSH.US,D,20061009,000000,17.3398,17.802,17.2934,17.6292,3616217.3061884,0
+CTSH.US,D,20061010,000000,17.7369,18.0085,17.6431,17.8277,5835027.6951582,0
+CTSH.US,D,20061011,000000,18.1142,18.2506,17.4534,17.6529,8449180.0453461,0
+CTSH.US,D,20061012,000000,17.7823,17.9304,17.5947,17.9058,5467932.9786236,0
+CTSH.US,D,20061013,000000,17.9304,18.2129,17.8959,17.9888,4646287.5409402,0
+CTSH.US,D,20061016,000000,18.1142,18.3543,18.0352,18.2555,7057249.2525134,0
+CTSH.US,D,20061017,000000,18.1092,18.1942,17.8188,18.0608,4043155.5635726,0
+CTSH.US,D,20061018,000000,18.2555,18.3039,17.8811,18.0273,3887259.6468458,0
+CTSH.US,D,20061019,000000,18.0035,18.0391,17.7745,18.0391,3367958.2347458,0
+CTSH.US,D,20061020,000000,18.0085,18.1389,17.7102,17.8564,4775893.2010475,0
+CTSH.US,D,20061023,000000,17.7873,18.2031,17.6766,18.1527,3923017.9595307,0
+CTSH.US,D,20061024,000000,18.1092,18.2366,17.9788,18.1488,2600554.6747159,0
+CTSH.US,D,20061025,000000,18.1242,18.367,18.0224,18.2366,4606978.7072307,0
+CTSH.US,D,20061026,000000,18.3177,18.4895,18.2366,18.4846,3871458.9677384,0
+CTSH.US,D,20061027,000000,18.4895,18.5034,18.1004,18.1527,3281091.4526113,0
+CTSH.US,D,20061030,000000,18.1042,18.2753,17.7873,18.1042,7608790.8533861,0
+CTSH.US,D,20061031,000000,18.0835,18.1192,17.484,17.5265,8970669.274935,0
+CTSH.US,D,20061101,000000,17.5897,17.6904,16.8895,17.3537,18135325.371367,0
+CTSH.US,D,20061102,000000,17.0613,17.729,17.0563,17.4623,13504493.277806,0
+CTSH.US,D,20061103,000000,17.2054,17.4761,16.6534,17.3122,13175890.380305,0
+CTSH.US,D,20061106,000000,17.3497,17.9304,17.3033,17.802,9362811.0089053,0
+CTSH.US,D,20061107,000000,17.8475,18.1488,17.7498,17.9938,7772914.6242236,0
+CTSH.US,D,20061108,000000,17.8327,18.1192,17.6904,17.9601,6867315.1072821,0
+CTSH.US,D,20061109,000000,17.9749,17.9749,17.5601,17.6904,5335408.5411814,0
+CTSH.US,D,20061110,000000,17.6954,17.807,17.57,17.7546,2759503.0068659,0
+CTSH.US,D,20061113,000000,17.7369,17.9304,17.6529,17.8811,4530471.9141592,0
+CTSH.US,D,20061114,000000,18.5281,18.5458,18.0698,18.5281,12674097.582576,0
+CTSH.US,D,20061115,000000,18.5932,18.7206,18.5132,18.6515,8544968.1822763,0
+CTSH.US,D,20061116,000000,18.7671,18.7908,18.4658,18.6822,89861590.430054,0
+CTSH.US,D,20061117,000000,18.6289,18.8056,18.5084,18.6515,9938659.5556797,0
+CTSH.US,D,20061120,000000,18.7394,18.8056,18.5498,18.6466,6364124.1716756,0
+CTSH.US,D,20061121,000000,18.5548,18.5548,18.4037,18.5182,6841876.2872696,0
+CTSH.US,D,20061122,000000,18.5182,18.7394,18.4234,18.6871,3978988.0206427,0
+CTSH.US,D,20061124,000000,18.5281,18.6199,18.5132,18.5598,1652353.9675287,0
+CTSH.US,D,20061127,000000,18.5645,18.5835,18.0608,18.0935,6875520.688378,0
+CTSH.US,D,20061128,000000,18.1142,18.4895,18.0648,18.4511,4951423.7926388,0
+CTSH.US,D,20061129,000000,18.5231,18.6822,18.4411,18.6644,5354475.2541711,0
+CTSH.US,D,20061130,000000,18.7118,18.9903,18.6466,18.9903,6401446.6574382,0
+CTSH.US,D,20061201,000000,19.0891,19.094,18.5132,18.7246,6166477.4889007,0
+CTSH.US,D,20061204,000000,18.8639,19.2076,18.8639,19.1415,5194797.9869947,0
+CTSH.US,D,20061205,000000,19.1029,19.1829,18.8639,18.9459,5014473.6351949,0
+CTSH.US,D,20061206,000000,18.9459,19.0002,18.7019,18.9054,3798426.7649594,0
+CTSH.US,D,20061207,000000,19.0388,19.0388,18.5883,18.692,4497602.0065164,0
+CTSH.US,D,20061208,000000,18.6338,18.9577,18.456,18.7859,5091543.3280925,0
+CTSH.US,D,20061211,000000,18.7246,18.8639,18.536,18.5498,5266907.8844833,0
+CTSH.US,D,20061212,000000,18.4846,18.6199,18.3087,18.4945,6999253.3594738,0
+CTSH.US,D,20061213,000000,18.6199,18.771,18.5409,18.6199,4479583.1376271,0
+CTSH.US,D,20061214,000000,18.6595,18.9152,18.6515,18.781,5406782.4167753,0
+CTSH.US,D,20061215,000000,18.9321,18.9321,18.6822,18.7296,7963088.7105679,0
+CTSH.US,D,20061218,000000,18.4371,18.771,18.2466,18.4037,6598758.2325829,0
+CTSH.US,D,20061219,000000,18.3897,18.4274,18.0391,18.3453,6267219.3467815,0
+CTSH.US,D,20061220,000000,18.372,18.372,18.1004,18.1715,3813357.7840838,0
+CTSH.US,D,20061221,000000,18.1616,18.3591,17.9404,18.0391,4088095.4203612,0
+CTSH.US,D,20061222,000000,17.9788,18.0835,17.5225,17.7151,6425595.6674177,0
+CTSH.US,D,20061226,000000,17.7546,17.9304,17.5897,17.7408,4097139.2767376,0
+CTSH.US,D,20061227,000000,17.9009,18.1715,17.886,18.0935,3930362.9923317,0
+CTSH.US,D,20061228,000000,18.0273,18.2031,17.8188,18.1339,3763062.2796705,0
+CTSH.US,D,20061229,000000,18.0885,18.1616,17.8811,17.9701,3145008.3948663,0
+CTSH.US,D,20070103,000000,18.0935,18.4608,17.6431,18.1042,10408506.775876,0
+CTSH.US,D,20070104,000000,18.0224,18.29,17.9404,18.1992,6135482.5641316,0
+CTSH.US,D,20070105,000000,18.1527,18.2366,17.6529,17.9551,6592944.9757471,0
+CTSH.US,D,20070108,000000,17.9701,18.377,17.886,18.2366,5954875.7500091,0
+CTSH.US,D,20070109,000000,18.3276,18.3543,18.0569,18.285,5055388.150782,0
+CTSH.US,D,20070110,000000,18.1389,18.3414,17.9986,18.2703,6428383.8438937,0
+CTSH.US,D,20070111,000000,18.381,18.859,18.285,18.8392,7133513.0672428,0
+CTSH.US,D,20070112,000000,18.854,19.0515,18.6723,18.9627,5089028.5022513,0
+CTSH.US,D,20070116,000000,19.0703,19.179,19.0151,19.0753,6434845.0429751,0
+CTSH.US,D,20070117,000000,19.0753,19.1928,18.9755,19.1415,5996841.146926,0
+CTSH.US,D,20070118,000000,19.1879,19.2451,18.8303,18.9054,5081697.643187,0
+CTSH.US,D,20070119,000000,18.7859,19.0388,18.6289,19.0151,5647836.1679638,0
+CTSH.US,D,20070122,000000,19.0101,19.0891,18.7908,19.0051,5446868.7811796,0
+CTSH.US,D,20070123,000000,19.0002,19.3212,19.0002,19.2343,4921779.422488,0
+CTSH.US,D,20070124,000000,19.3113,19.6571,19.1267,19.6334,5261783.0662836,0
+CTSH.US,D,20070125,000000,19.501,19.5366,19.3015,19.4042,5898160.5553145,0
+CTSH.US,D,20070126,000000,19.4733,19.5366,19.1978,19.3558,3332353.8083442,0
+CTSH.US,D,20070129,000000,19.2965,19.7855,19.2224,19.5533,5163689.6723324,0
+CTSH.US,D,20070130,000000,19.581,19.8448,19.5484,19.8181,7068246.0473147,0
+CTSH.US,D,20070131,000000,19.8181,19.8802,19.6185,19.8615,6750701.7016109,0
+CTSH.US,D,20070201,000000,19.8842,19.9179,19.7193,19.8398,5544166.4210603,0
+CTSH.US,D,20070202,000000,19.9079,20.1184,19.8131,19.983,8699815.2424929,0
+CTSH.US,D,20070205,000000,20.8977,21.7659,20.7238,21.6483,22454237.055434,0
+CTSH.US,D,20070206,000000,21.6809,21.8794,21.2927,21.5822,8641635.0908772,0
+CTSH.US,D,20070207,000000,21.6809,22.0958,21.6483,22.0908,7909116.1339103,0
+CTSH.US,D,20070208,000000,21.9921,22.0908,21.832,21.8844,8489055.8285206,0
+CTSH.US,D,20070209,000000,21.7995,21.9614,21.3857,21.5021,6228906.7242748,0
+CTSH.US,D,20070212,000000,21.1969,21.596,21.1919,21.5298,6293429.62303,0
+CTSH.US,D,20070213,000000,21.6582,21.6582,21.4488,21.5348,5876111.2831751,0
+CTSH.US,D,20070214,000000,21.5348,21.9773,21.4923,21.9664,7362350.0698705,0
+CTSH.US,D,20070215,000000,21.8844,22.0286,21.8083,22.002,5476590.0944722,0
+CTSH.US,D,20070216,000000,22.0286,22.0286,21.8133,21.8133,3870775.5911512,0
+CTSH.US,D,20070220,000000,21.7383,22.0325,21.5535,22.0238,5545809.5620991,0
+CTSH.US,D,20070221,000000,21.9318,22.0286,21.837,22.0238,4022273.5998853,0
+CTSH.US,D,20070222,000000,21.9971,22.2479,21.5871,21.9773,6534526.9078381,0
+CTSH.US,D,20070223,000000,21.9318,22.1106,21.7797,22.0286,5348189.201978,0
+CTSH.US,D,20070226,000000,22.1106,22.1155,21.7797,21.8973,3756890.6297803,0
+CTSH.US,D,20070227,000000,21.5635,21.6483,20.4946,20.5895,14376771.352352,0
+CTSH.US,D,20070228,000000,20.4532,21.1426,20.0877,21.0043,11042897.91696,0
+CTSH.US,D,20070301,000000,20.3435,21.0231,20.1006,20.8117,13329761.477514,0
+CTSH.US,D,20070302,000000,20.5994,20.71,20.2388,20.2438,6251033.9519656,0
+CTSH.US,D,20070305,000000,19.8842,20.3158,19.8448,19.9029,8901222.0151124,0
+CTSH.US,D,20070306,000000,20.1558,20.9441,20.152,20.9204,11882501.478947,0
+CTSH.US,D,20070307,000000,20.7485,20.9204,20.624,20.8927,5251273.2405763,0
+CTSH.US,D,20070308,000000,21.1327,21.3165,20.9728,21.1969,7661500.9550743,0
+CTSH.US,D,20070309,000000,21.4084,21.5151,21.1673,21.3116,5857159.9848979,0
+CTSH.US,D,20070312,000000,21.3451,21.4221,21.1426,21.3669,3925473.0531962,0
+CTSH.US,D,20070313,000000,21.1772,21.27,20.5658,20.6497,7561148.874951,0
+CTSH.US,D,20070314,000000,20.6142,20.9994,20.3535,20.9154,7146330.1747908,0
+CTSH.US,D,20070315,000000,20.869,21.0587,20.6191,20.71,6074845.294031,0
+CTSH.US,D,20070316,000000,20.7238,20.7623,20.467,20.6834,7408952.3034832,0
+CTSH.US,D,20070319,000000,20.7485,21.1189,20.7021,21.0873,4454520.9340451,0
+CTSH.US,D,20070320,000000,21.1673,21.3066,21.0438,21.2602,3910854.868687,0
+CTSH.US,D,20070321,000000,21.3451,21.7995,21.0488,21.6582,5937950.2836595,0
+CTSH.US,D,20070322,000000,21.7846,21.8657,21.4587,21.6532,4088300.9395423,0
+CTSH.US,D,20070323,000000,21.7106,21.7659,21.52,21.6435,2940107.7961688,0
+CTSH.US,D,20070326,000000,21.7253,22.0464,21.5871,22.0286,5975178.6153144,0
+CTSH.US,D,20070327,000000,21.9022,21.9367,21.5822,21.6435,5868030.2284794,0
+CTSH.US,D,20070328,000000,21.4686,21.5151,20.9905,21.0389,10372373.871581,0
+CTSH.US,D,20070329,000000,21.1575,21.2602,20.6597,20.8829,9230132.6851797,0
+CTSH.US,D,20070330,000000,20.9579,20.9579,20.2784,20.551,9044234.0052473,0
+CTSH.US,D,20070402,000000,20.6043,20.6043,19.7668,19.9879,14332752.788445,0
+CTSH.US,D,20070403,000000,20.1283,20.8443,20.055,20.71,8792818.2401764,0
+CTSH.US,D,20070404,000000,20.7988,20.8117,20.4315,20.4354,6325696.1344564,0
+CTSH.US,D,20070405,000000,20.2388,20.3158,19.7805,20.2004,11624954.560377,0
+CTSH.US,D,20070409,000000,20.2438,20.3356,19.8802,20.0373,8136812.1507396,0
+CTSH.US,D,20070410,000000,20.0274,20.0274,19.6234,19.9495,8148526.74406,0
+CTSH.US,D,20070411,000000,19.6719,19.7005,19.2451,19.3755,16172076.56543,0
+CTSH.US,D,20070412,000000,19.3262,20.1054,19.2778,19.9079,11754993.53186,0
+CTSH.US,D,20070413,000000,20.1558,20.6971,20.142,20.3485,12732821.398232,0
+CTSH.US,D,20070416,000000,20.4453,20.5183,20.2961,20.4453,6301334.5184276,0
+CTSH.US,D,20070417,000000,20.3535,20.6636,20.3208,20.5944,8814571.8886663,0
+CTSH.US,D,20070418,000000,20.4621,20.5796,20.3011,20.4572,7969423.3584294,0
+CTSH.US,D,20070419,000000,20.3889,20.3889,19.9979,20.1321,5187261.6087493,0
+CTSH.US,D,20070420,000000,20.467,20.7988,20.1924,20.5371,7785964.5860161,0
+CTSH.US,D,20070423,000000,20.6191,20.7189,20.4354,20.551,4645180.9770737,0
+CTSH.US,D,20070424,000000,20.6142,20.631,20.3356,20.3989,4005768.2835855,0
+CTSH.US,D,20070425,000000,20.3989,20.9441,20.2488,20.8592,6261333.196443,0
+CTSH.US,D,20070426,000000,20.7988,20.9244,20.6142,20.7663,4816507.0309363,0
+CTSH.US,D,20070427,000000,20.7149,21.1822,20.6191,21.1002,7306809.2704962,0
+CTSH.US,D,20070430,000000,21.0043,21.109,20.8157,20.8157,8813445.0766045,0
+CTSH.US,D,20070501,000000,20.9994,20.9994,20.3158,20.5994,11047169.273733,0
+CTSH.US,D,20070502,000000,20.0323,20.1321,19.2698,19.6432,25680115.729433,0
+CTSH.US,D,20070503,000000,19.7005,19.8348,19.497,19.585,13074256.589428,0
+CTSH.US,D,20070504,000000,19.7331,19.8181,19.4269,19.5366,8454340.2978873,0
+CTSH.US,D,20070507,000000,19.5484,19.5583,18.8392,18.9459,15217521.974596,0
+CTSH.US,D,20070508,000000,18.9321,18.9666,18.5498,18.6969,19855664.679025,0
+CTSH.US,D,20070509,000000,18.5409,18.7019,18.4234,18.5598,12367597.614932,0
+CTSH.US,D,20070510,000000,18.4323,18.9577,18.3947,18.6466,13685946.466487,0
+CTSH.US,D,20070511,000000,18.6871,18.8877,18.6289,18.781,7257160.6959189,0
+CTSH.US,D,20070514,000000,18.781,18.8925,18.2506,18.3177,11029175.715088,0
+CTSH.US,D,20070515,000000,18.2466,18.611,18.1942,18.2317,12685121.712441,0
+CTSH.US,D,20070516,000000,18.2317,18.3414,17.8712,18.0935,9797182.3787393,0
+CTSH.US,D,20070517,000000,18.2179,18.3453,17.807,17.886,12206077.761994,0
+CTSH.US,D,20070518,000000,17.9354,18.5034,17.8277,18.3543,12990890.72024,0
+CTSH.US,D,20070521,000000,18.1339,18.367,18.0935,18.2603,7912276.8771776,0
+CTSH.US,D,20070522,000000,18.5182,18.7533,18.2366,18.3226,9185518.8243334,0
+CTSH.US,D,20070523,000000,18.285,18.3276,17.6529,17.7408,14711887.081832,0
+CTSH.US,D,20070524,000000,17.7151,17.8228,17.3448,17.4504,13132810.320244,0
+CTSH.US,D,20070525,000000,17.4761,17.7498,17.4761,17.6292,6563168.9923276,0
+CTSH.US,D,20070529,000000,17.5848,17.9404,17.5848,17.7971,8540359.6930537,0
+CTSH.US,D,20070530,000000,17.6529,18.4037,17.6242,18.381,14620510.014222,0
+CTSH.US,D,20070531,000000,18.377,18.5132,18.2179,18.294,8436765.8768822,0
+CTSH.US,D,20070601,000000,18.4323,18.4708,18.1092,18.1843,7027994.6601198,0
+CTSH.US,D,20070604,000000,18.0787,18.2603,18.0085,18.1715,8090010.4724043,0
+CTSH.US,D,20070605,000000,18.1389,18.3039,17.9938,18.294,7103267.3256951,0
+CTSH.US,D,20070606,000000,18.299,18.3039,17.8228,17.9206,11477744.106971,0
+CTSH.US,D,20070607,000000,17.816,17.8514,17.3961,17.4534,10637234.438249,0
+CTSH.US,D,20070608,000000,17.3922,17.5947,17.2301,17.57,10525388.470134,0
+CTSH.US,D,20070611,000000,17.5798,17.8811,17.5078,17.7823,11366406.368554,0
+CTSH.US,D,20070612,000000,17.7448,17.9058,17.5413,17.5798,9385650.9730665,0
+CTSH.US,D,20070613,000000,17.6529,18.4411,17.6529,18.381,15965725.183548,0
+CTSH.US,D,20070614,000000,18.3947,18.6683,18.372,18.4184,9143257.803767,0
+CTSH.US,D,20070615,000000,18.6387,18.8254,18.372,18.3997,11724033.029023,0
+CTSH.US,D,20070618,000000,18.4371,18.5034,18.1192,18.1755,9762869.7871901,0
+CTSH.US,D,20070619,000000,18.0885,18.2506,17.9551,18.0885,5399640.8783359,0
+CTSH.US,D,20070620,000000,18.1389,18.3324,17.7675,17.8228,6953428.6565559,0
+CTSH.US,D,20070621,000000,17.7498,17.9009,17.6431,17.811,8570622.6455672,0
+CTSH.US,D,20070622,000000,17.811,17.9058,17.565,17.6866,6029315.202353,0
+CTSH.US,D,20070625,000000,17.725,17.9404,17.4504,17.5749,6671240.6968627,0
+CTSH.US,D,20070626,000000,17.6045,17.7408,17.3832,17.4277,7369153.4634504,0
+CTSH.US,D,20070627,000000,17.4247,17.7675,17.3033,17.7102,7291023.7775352,0
+CTSH.US,D,20070628,000000,17.5897,18.0273,17.5078,17.8327,8458432.4581328,0
+CTSH.US,D,20070629,000000,17.8959,17.9256,17.4426,17.4623,7778874.6804744,0
+CTSH.US,D,20070702,000000,17.5502,17.802,17.4712,17.7408,5881528.687795,0
+CTSH.US,D,20070703,000000,17.5897,17.7715,17.5363,17.57,3163046.499541,0
+CTSH.US,D,20070705,000000,17.5176,17.5502,17.2391,17.326,7864686.5316403,0
+CTSH.US,D,20070706,000000,17.4326,18.372,17.4326,18.372,12984374.851031,0
+CTSH.US,D,20070709,000000,18.6159,19.0249,18.5281,18.6289,18557199.555137,0
+CTSH.US,D,20070710,000000,18.6199,18.6466,18.1616,18.5932,39248174.166362,0
+CTSH.US,D,20070711,000000,18.3591,19.1514,18.3453,19.1316,19759149.63189,0
+CTSH.US,D,20070712,000000,19.4359,20.1283,19.1316,20.1283,19115698.435872,0
+CTSH.US,D,20070713,000000,20.068,20.0966,19.5366,20.068,12418583.582801,0
+CTSH.US,D,20070716,000000,20.0027,20.0226,19.7528,19.9495,6868961.28555,0
+CTSH.US,D,20070717,000000,19.9643,20.0966,19.5682,19.6768,9321239.4393846,0
+CTSH.US,D,20070718,000000,19.6087,19.8932,19.5059,19.7904,7128250.561316,0
+CTSH.US,D,20070719,000000,20.1134,20.4897,20.073,20.3802,9115467.1558846,0
+CTSH.US,D,20070720,000000,20.4176,20.5845,19.9129,19.9879,8615183.8611061,0
+CTSH.US,D,20070723,000000,20.064,20.152,19.7528,19.8092,6136033.3150404,0
+CTSH.US,D,20070724,000000,19.6857,19.9979,19.3015,19.3894,7313834.3818134,0
+CTSH.US,D,20070725,000000,19.5405,19.7242,19.1167,19.1662,7621272.8533038,0
+CTSH.US,D,20070726,000000,18.9804,19.2343,18.6338,19.02,10291599.771374,0
+CTSH.US,D,20070727,000000,19.02,19.3657,18.5548,18.9854,11949339.758821,0
+CTSH.US,D,20070730,000000,18.9953,19.5217,18.8254,19.3706,7688988.8924387,0
+CTSH.US,D,20070731,000000,19.7706,19.7805,18.7671,18.859,12888470.286978,0
+CTSH.US,D,20070801,000000,18.692,19.1751,18.2801,18.8204,18535005.508401,0
+CTSH.US,D,20070802,000000,18.9419,19.6087,18.9182,19.5583,12234982.060611,0
+CTSH.US,D,20070803,000000,19.581,19.6907,19.2501,19.2876,8970122.5736653,0
+CTSH.US,D,20070806,000000,19.2778,19.5217,18.8737,19.5188,8874098.5452613,0
+CTSH.US,D,20070807,000000,19.3311,19.8982,19.3163,19.8052,10352190.470626,0
+CTSH.US,D,20070808,000000,19.9179,20.6932,19.7954,20.2685,12965139.065612,0
+CTSH.US,D,20070809,000000,19.9593,20.6971,19.5682,19.823,12234187.318951,0
+CTSH.US,D,20070810,000000,19.6907,19.7242,18.9459,19.1751,11893411.206509,0
+CTSH.US,D,20070813,000000,19.4546,19.5484,19.1079,19.2027,5327893.4235409,0
+CTSH.US,D,20070814,000000,19.2698,19.4644,18.6387,18.7069,4782918.3123646,0
+CTSH.US,D,20070815,000000,18.536,18.8254,18.1527,18.1715,7513206.2108174,0
+CTSH.US,D,20070816,000000,17.9009,18.0698,16.8795,17.4376,16223191.109339,0
+CTSH.US,D,20070817,000000,17.6242,17.807,16.9132,17.4534,22795033.416072,0
+CTSH.US,D,20070820,000000,17.5225,17.6242,17.0563,17.1561,10152724.487516,0
+CTSH.US,D,20070821,000000,17.0563,17.2885,16.5467,16.8895,11244095.12076,0
+CTSH.US,D,20070822,000000,17.1235,17.8475,17,17.4673,10473149.138983,0
+CTSH.US,D,20070823,000000,17.5176,17.6816,17.1511,17.3586,6511911.6986434,0
+CTSH.US,D,20070824,000000,17.3497,17.3497,16.9753,17.1087,6787660.73227,0
+CTSH.US,D,20070827,000000,16.8351,17.4504,16.8035,16.9526,8397255.5736308,0
+CTSH.US,D,20070828,000000,16.7718,16.9526,16.2345,16.2612,8836584.7140543,0
+CTSH.US,D,20070829,000000,16.4588,16.8202,16.4449,16.7905,7957961.8675488,0
+CTSH.US,D,20070830,000000,16.6237,16.9082,16.5043,16.7531,8192793.3483589,0
+CTSH.US,D,20070831,000000,16.9853,17.2253,16.8795,17.1205,7756820.3462862,0
+CTSH.US,D,20070904,000000,17.1205,17.2253,16.8202,17.1087,6935397.6387496,0
+CTSH.US,D,20070905,000000,17,17.0237,16.5813,16.6384,7838805.2885632,0
+CTSH.US,D,20070906,000000,16.7669,16.9526,16.6484,16.7905,6840329.325158,0
+CTSH.US,D,20070907,000000,16.5427,16.7107,16.3866,16.5467,5947676.5042134,0
+CTSH.US,D,20070910,000000,16.6128,16.6128,15.7416,15.7792,17941869.052584,0
+CTSH.US,D,20070911,000000,15.8187,16.2474,15.8108,15.9313,14539652.896415,0
+CTSH.US,D,20070912,000000,16.2296,16.523,16.114,16.2761,10730218.200147,0
+CTSH.US,D,20070913,000000,16.3422,16.8943,16.3037,16.7383,11785082.349896,0
+CTSH.US,D,20070914,000000,16.5467,16.9476,16.3719,16.7808,10976730.864756,0
+CTSH.US,D,20070917,000000,17.0089,17.1818,16.6958,16.7581,6793903.2508434,0
+CTSH.US,D,20070918,000000,16.9181,17.4326,16.8449,17.3033,14132473.840296,0
+CTSH.US,D,20070919,000000,17.5749,17.7102,17.4464,17.6045,12385280.363781,0
+CTSH.US,D,20070920,000000,17.6292,17.6292,16.9279,17.0939,9695526.3148465,0
+CTSH.US,D,20070921,000000,17.3072,17.8959,17.0939,17.6717,15057018.581056,0
+CTSH.US,D,20070924,000000,17.7003,17.7715,17.2885,17.4247,8362474.2363632,0
+CTSH.US,D,20070925,000000,17.406,18.0135,17.2736,17.9938,8002727.5898588,0
+CTSH.US,D,20070926,000000,18.1142,18.3087,18.052,18.2229,5928765.7023266,0
+CTSH.US,D,20070927,000000,18.3543,18.5835,18.2269,18.5695,7574773.8854865,0
+CTSH.US,D,20070928,000000,18.6249,18.8204,18.4511,18.5835,5800852.7913362,0
+CTSH.US,D,20071001,000000,18.7296,19.2224,18.5932,19.1928,8467008.5812006,0
+CTSH.US,D,20071002,000000,19.1978,19.2264,18.8955,19.1079,5849498.0678424,0
+CTSH.US,D,20071003,000000,19.1365,19.3262,19.0338,19.3015,4889796.385794,0
+CTSH.US,D,20071004,000000,19.3657,19.5445,19.2451,19.4082,4850153.4568641,0
+CTSH.US,D,20071005,000000,19.4496,20.0274,19.4042,19.979,6031371.4065733,0
+CTSH.US,D,20071008,000000,19.8615,19.9029,19.4042,19.4546,6962578.815957,0
+CTSH.US,D,20071009,000000,19.4694,19.8052,19.4694,19.7331,6469767.1051992,0
+CTSH.US,D,20071010,000000,19.667,19.9495,19.2027,19.8052,7307885.4620699,0
+CTSH.US,D,20071011,000000,19.7005,19.7479,18.8392,18.9054,13455528.079816,0
+CTSH.US,D,20071012,000000,18.9804,19.2383,18.8353,19.0565,7464439.4451401,0
+CTSH.US,D,20071015,000000,18.9528,19.0151,18.367,18.7019,8504541.648193,0
+CTSH.US,D,20071016,000000,18.5735,18.9152,18.2506,18.5735,9496304.3224869,0
+CTSH.US,D,20071017,000000,19.1415,19.4171,18.9152,19.3607,7191368.235326,0
+CTSH.US,D,20071018,000000,19.2027,19.4823,18.9104,19.4773,5754231.321938,0
+CTSH.US,D,20071019,000000,19.4496,19.6284,18.6289,18.6387,8323825.4938164,0
+CTSH.US,D,20071022,000000,18.5034,18.9054,18.4134,18.776,4556192.1840844,0
+CTSH.US,D,20071023,000000,18.6969,19.0792,18.4371,18.9004,5134386.4842702,0
+CTSH.US,D,20071024,000000,18.6644,18.9182,17.8377,18.2416,8167377.8137711,0
+CTSH.US,D,20071025,000000,18.5835,18.7206,17.9354,18.2555,5269878.2947159,0
+CTSH.US,D,20071026,000000,18.5548,18.7206,18.1616,18.6032,5689014.9224979,0
+CTSH.US,D,20071029,000000,18.7493,19.0288,18.6289,18.7908,3475193.68882,0
+CTSH.US,D,20071030,000000,18.6772,18.9953,18.5598,18.8442,3145915.5140104,0
+CTSH.US,D,20071031,000000,18.9804,19.3065,18.5548,19.3065,5305927.1690017,0
+CTSH.US,D,20071101,000000,19.2778,19.5583,18.4134,18.4608,6436759.5098292,0
+CTSH.US,D,20071102,000000,18.5598,19.1928,18.5132,19.0476,6105432.2176674,0
+CTSH.US,D,20071105,000000,19.0476,19.0476,18.0738,18.4461,9404160.8606887,0
+CTSH.US,D,20071106,000000,15.3228,16.1594,14.508,14.9021,71887319.203137,0
+CTSH.US,D,20071107,000000,14.9891,16.0597,14.8824,15.4127,26731924.426528,0
+CTSH.US,D,20071108,000000,15.5263,15.6587,13.9706,14.7036,20660990.071395,0
+CTSH.US,D,20071109,000000,14.2333,15.0157,13.9943,14.339,17607474.158853,0
+CTSH.US,D,20071112,000000,14.343,14.6848,13.9351,14.3262,12869917.878146,0
+CTSH.US,D,20071113,000000,14.5031,15.1392,14.3262,15.0432,12660860.324979,0
+CTSH.US,D,20071114,000000,15.1659,15.224,14.3163,14.3677,11066895.065475,0
+CTSH.US,D,20071115,000000,14.3727,14.7816,14.2966,14.4783,9855489.081575,0
+CTSH.US,D,20071116,000000,14.6669,14.8724,14.4221,14.6245,10203902.813238,0
+CTSH.US,D,20071119,000000,14.5268,14.6156,14.2057,14.2156,8706572.065224,0
+CTSH.US,D,20071120,000000,14.3213,14.4734,13.7118,13.9429,10636150.147398,0
+CTSH.US,D,20071121,000000,13.7494,14.2887,13.7218,14.024,8165269.9766529,0
+CTSH.US,D,20071123,000000,14.024,14.2511,13.94,14.1869,1929662.1121839,0
+CTSH.US,D,20071126,000000,14.1672,14.3065,13.8392,13.859,5526669.9556067,0
+CTSH.US,D,20071127,000000,13.8916,14.3015,13.7533,14.1721,6118035.7067562,0
+CTSH.US,D,20071128,000000,14.348,15.224,14.2057,15.1659,10730293.11847,0
+CTSH.US,D,20071129,000000,15.0245,15.1529,14.6572,14.7036,6788646.8193751,0
+CTSH.US,D,20071130,000000,14.9644,15.1135,14.2373,14.4833,9276857.4203732,0
+CTSH.US,D,20071203,000000,14.586,14.9841,14.508,14.6769,7709449.6936664,0
+CTSH.US,D,20071204,000000,14.3114,14.749,14.2511,14.4181,5505720.1604654,0
+CTSH.US,D,20071205,000000,14.4734,14.8873,14.4408,14.8003,6034760.9544461,0
+CTSH.US,D,20071206,000000,14.7134,14.8537,14.4358,14.7904,6981055.2940573,0
+CTSH.US,D,20071207,000000,15.1579,15.6933,15.068,15.5352,11636872.648059,0
+CTSH.US,D,20071210,000000,15.7101,16.114,15.6202,16.0251,8965130.381144,0
+CTSH.US,D,20071211,000000,16.2424,16.6207,15.7703,15.801,11155981.049802,0
+CTSH.US,D,20071212,000000,16.2523,16.4953,15.4127,15.7377,10233558.319896,0
+CTSH.US,D,20071213,000000,15.4088,15.7653,15.3801,15.6202,6617240.7851416,0
+CTSH.US,D,20071214,000000,15.2992,15.553,15.1135,15.2379,4677878.7750575,0
+CTSH.US,D,20071217,000000,14.9978,15.3703,14.9978,15.1085,6992252.5459909,0
+CTSH.US,D,20071218,000000,15.2093,15.5965,15.0384,15.5214,5308718.382707,0
+CTSH.US,D,20071219,000000,15.5915,15.6439,15.2566,15.5214,8275862.5814878,0
+CTSH.US,D,20071220,000000,15.9402,16.3768,15.8187,16.3521,12096770.917554,0
+CTSH.US,D,20071221,000000,16.5091,16.7057,16.3619,16.687,9723462.7497341,0
+CTSH.US,D,20071224,000000,16.6721,16.8895,16.4035,16.6484,2109522.7803143,0
+CTSH.US,D,20071226,000000,16.6484,16.687,16.3946,16.6484,2999326.6801972,0
+CTSH.US,D,20071227,000000,16.4806,16.5329,16.035,16.0498,4264155.5022565,0
+CTSH.US,D,20071228,000000,16.3422,16.3619,16.0073,16.2612,4010791.8608093,0
+CTSH.US,D,20071231,000000,16.1644,16.2474,15.7604,15.8058,5260836.4631591,0
+CTSH.US,D,20080102,000000,15.7555,15.8325,14.912,15.0108,10878875.387099,0
+CTSH.US,D,20080103,000000,15.1252,15.5065,15.068,15.2517,6829953.1375389,0
+CTSH.US,D,20080104,000000,14.9415,15.1392,14.3954,14.4358,7212695.6593073,0
+CTSH.US,D,20080107,000000,14.4783,14.9317,14.343,14.5385,9741026.0342318,0
+CTSH.US,D,20080108,000000,14.6245,14.8626,14.2551,14.2551,8689754.9267185,0
+CTSH.US,D,20080109,000000,14.1573,14.4596,13.9202,14.4546,10111245.047283,0
+CTSH.US,D,20080110,000000,14.4833,14.5128,13.7405,13.9608,13482300.24348,0
+CTSH.US,D,20080111,000000,13.6694,13.6744,12.6065,12.6254,26103946.901267,0
+CTSH.US,D,20080114,000000,12.8742,13.3019,12.8742,13.2031,11839218.936934,0
+CTSH.US,D,20080115,000000,12.9276,13.1981,12.2944,12.4219,13931458.870254,0
+CTSH.US,D,20080116,000000,12.3419,12.5463,12.0248,12.2016,16254149.587356,0
+CTSH.US,D,20080117,000000,12.332,12.97,12.0347,12.6115,22507467.535739,0
+CTSH.US,D,20080118,000000,12.4219,12.9562,12.0899,12.1087,18317239.206488,0
+CTSH.US,D,20080122,000000,11.5507,12.0555,10.8849,11.8064,14034488.774189,0
+CTSH.US,D,20080123,000000,11.3117,12.6806,11.2059,12.574,14069159.758793,0
+CTSH.US,D,20080124,000000,12.3043,12.7478,12.1265,12.4861,9430728.5175822,0
+CTSH.US,D,20080125,000000,12.7478,13.1458,12.4081,12.5127,8491394.4950636,0
+CTSH.US,D,20080128,000000,12.6115,12.8742,12.4623,12.8308,6799224.4765363,0
+CTSH.US,D,20080129,000000,12.8742,13.1884,12.7893,13.136,7227056.6917376,0
+CTSH.US,D,20080130,000000,13.0263,13.4156,12.8308,13.1271,8420804.2246231,0
+CTSH.US,D,20080131,000000,12.8446,13.1884,12.5365,12.9937,10996200.51683,0
+CTSH.US,D,20080201,000000,13.0867,14.0882,13.0026,13.8966,14530474.389541,0
+CTSH.US,D,20080204,000000,13.859,13.9202,13.5567,13.8125,10472351.360093,0
+CTSH.US,D,20080205,000000,13.453,13.5943,13.2071,13.3217,10497633.256593,0
+CTSH.US,D,20080206,000000,13.4817,13.5993,12.6549,12.7143,13513562.444427,0
+CTSH.US,D,20080207,000000,12.65,12.8545,12.1364,12.7044,20726324.922778,0
+CTSH.US,D,20080208,000000,14.823,15.3317,14.4358,14.828,41381976.557514,0
+CTSH.US,D,20080211,000000,14.9021,15.1342,14.6206,14.9514,9480388.2286668,0
+CTSH.US,D,20080212,000000,15.1165,15.5965,15.0335,15.5441,13897072.372792,0
+CTSH.US,D,20080213,000000,15.6202,15.8275,15.2379,15.63,14076088.691183,0
+CTSH.US,D,20080214,000000,15.5214,15.6489,15.1529,15.233,7086521.055873,0
+CTSH.US,D,20080215,000000,15.1846,15.2142,14.9021,15.1629,6032851.5496409,0
+CTSH.US,D,20080219,000000,15.5678,15.5767,15.0532,15.1659,7240036.7972566,0
+CTSH.US,D,20080220,000000,14.9791,15.475,14.832,15.39,8266316.569871,0
+CTSH.US,D,20080221,000000,15.4474,15.5214,14.9644,15.0245,5500458.6669484,0
+CTSH.US,D,20080222,000000,15.1342,15.1756,14.6008,14.9741,9122158.1719814,0
+CTSH.US,D,20080225,000000,15.1252,15.1252,14.6206,14.9514,6798303.1836557,0
+CTSH.US,D,20080226,000000,14.9514,15.304,14.7085,15.228,5448413.7184717,0
+CTSH.US,D,20080227,000000,15.1203,15.4828,14.9465,15.2616,6330625.5575726,0
+CTSH.US,D,20080228,000000,15.0631,15.3417,15.0058,15.0729,4078115.0849577,0
+CTSH.US,D,20080229,000000,14.819,14.8921,14.0615,14.0704,10047482.468256,0
+CTSH.US,D,20080303,000000,14.0043,14.1227,13.8492,13.9805,9319832.1898197,0
+CTSH.US,D,20080304,000000,13.8392,14.348,13.8175,14.1958,8707009.4262398,0
+CTSH.US,D,20080305,000000,14.2008,14.6719,14.1821,14.5031,10918248.002623,0
+CTSH.US,D,20080306,000000,14.4358,14.4596,13.6644,13.6891,9649016.2105219,0
+CTSH.US,D,20080307,000000,13.5053,13.9608,13.3168,13.5943,9269538.710226,0
+CTSH.US,D,20080310,000000,13.6694,13.6841,12.9039,12.9089,7593891.218964,0
+CTSH.US,D,20080311,000000,13.2495,13.7257,13.0313,13.7257,8841307.6055797,0
+CTSH.US,D,20080312,000000,13.7118,13.9202,13.3266,13.4382,8046041.5165746,0
+CTSH.US,D,20080313,000000,13.0678,13.542,12.7932,13.3642,7624704.9223865,0
+CTSH.US,D,20080314,000000,13.4156,13.5143,12.5365,12.6994,13599736.738286,0
+CTSH.US,D,20080317,000000,12.3892,12.5927,11.9902,12.4861,14378413.480981,0
+CTSH.US,D,20080318,000000,12.7893,13.457,12.7191,13.4382,11220174.915385,0
+CTSH.US,D,20080319,000000,13.7494,13.9805,12.9937,12.9937,7388383.1744113,0
+CTSH.US,D,20080320,000000,12.9987,13.5667,12.7705,13.5093,10201660.325621,0
+CTSH.US,D,20080324,000000,13.5243,14.4783,13.5143,14.3262,9037675.614829,0
+CTSH.US,D,20080325,000000,14.4783,14.4783,14.0516,14.2333,6523427.8596511,0
+CTSH.US,D,20080326,000000,14.1376,14.3677,13.9805,14.2333,4934629.9395578,0
+CTSH.US,D,20080327,000000,14.2551,14.3579,13.534,13.7355,9184188.5179103,0
+CTSH.US,D,20080328,000000,14.1721,14.1721,13.457,13.5894,7389541.3711754,0
+CTSH.US,D,20080331,000000,13.9114,13.9202,13.2921,13.4234,6715384.7995808,0
+CTSH.US,D,20080401,000000,13.5854,14.0516,13.4719,14.0516,8501391.0290233,0
+CTSH.US,D,20080402,000000,14.1771,14.2748,13.6941,13.8255,7685397.8750238,0
+CTSH.US,D,20080403,000000,13.8037,13.9568,13.6318,13.7671,7749373.0600995,0
+CTSH.US,D,20080404,000000,13.8492,13.8492,13.3996,13.6891,6732758.7634536,0
+CTSH.US,D,20080407,000000,13.94,13.94,13.4432,13.4906,5193647.8895085,0
+CTSH.US,D,20080408,000000,13.3642,13.4482,13.1231,13.2832,5654051.3514738,0
+CTSH.US,D,20080409,000000,13.3682,13.3996,12.8792,12.9612,5659923.3280754,0
+CTSH.US,D,20080410,000000,12.8258,13.1705,12.6589,13.0363,12613148.49027,0
+CTSH.US,D,20080411,000000,12.9009,12.97,12.3507,12.3557,11518760.875944,0
+CTSH.US,D,20080414,000000,12.327,12.6204,12.2579,12.5592,9687970.7008157,0
+CTSH.US,D,20080415,000000,12.9236,13.7218,12.7528,13.6555,18736457.83946,0
+CTSH.US,D,20080416,000000,13.8768,14.019,13.3809,13.9706,13025508.047126,0
+CTSH.US,D,20080417,000000,14.0803,14.0832,13.4382,13.6269,7358492.7886889,0
+CTSH.US,D,20080418,000000,14.0467,14.4734,13.9706,14.4181,12269210.622152,0
+CTSH.US,D,20080421,000000,14.4931,14.7173,14.1425,14.6344,10394377.585281,0
+CTSH.US,D,20080422,000000,14.3627,14.3874,13.8768,14.019,8797350.798667,0
+CTSH.US,D,20080423,000000,14.1524,14.4783,13.9114,14.3727,6531994.871031,0
+CTSH.US,D,20080424,000000,14.2936,14.8142,14.019,14.6156,5963798.1172144,0
+CTSH.US,D,20080425,000000,14.586,14.7223,14.2008,14.5525,3996654.5709358,0
+CTSH.US,D,20080428,000000,14.5762,14.7173,14.426,14.5268,4871488.9801235,0
+CTSH.US,D,20080429,000000,14.9367,15.1085,14.7173,14.9604,8344351.0892688,0
+CTSH.US,D,20080430,000000,15.068,15.2943,14.8824,15.0205,7274115.5221516,0
+CTSH.US,D,20080501,000000,14.6719,15.0205,14.2837,15.0058,10694790.945455,0
+CTSH.US,D,20080502,000000,15.2616,15.5303,15.0956,15.3999,6230074.0327267,0
+CTSH.US,D,20080505,000000,15.5402,15.5718,15.1993,15.4779,5994925.667662,0
+CTSH.US,D,20080506,000000,15.1629,16.2572,14.823,15.7199,18076470.954852,0
+CTSH.US,D,20080507,000000,14.3262,14.7036,13.9756,14.0704,31818001.754332,0
+CTSH.US,D,20080508,000000,14.1821,14.2511,13.4283,13.8966,22687471.966054,0
+CTSH.US,D,20080509,000000,13.859,14.0655,13.5093,13.8442,11062493.107843,0
+CTSH.US,D,20080512,000000,13.8492,14.1109,13.5093,14.0516,14023913.141848,0
+CTSH.US,D,20080513,000000,14.1109,14.1178,13.5755,13.9351,10694059.985608,0
+CTSH.US,D,20080514,000000,13.9568,14.4309,13.8255,14.265,9436716.9213063,0
+CTSH.US,D,20080515,000000,14.1958,14.749,13.8087,14.7312,12556437.345214,0
+CTSH.US,D,20080516,000000,14.7904,14.8497,14.2966,14.6946,9160209.5927703,0
+CTSH.US,D,20080519,000000,14.5959,14.9644,14.5959,14.7766,10675996.57069,0
+CTSH.US,D,20080520,000000,14.6206,14.9021,14.1771,14.3262,9779862.0725838,0
+CTSH.US,D,20080521,000000,14.3825,14.4596,13.94,14.024,11237279.578262,0
+CTSH.US,D,20080522,000000,14.1474,14.4931,14.0091,14.4358,8849254.0097773,0
+CTSH.US,D,20080523,000000,14.3914,14.426,13.9756,14.1573,5222388.1777447,0
+CTSH.US,D,20080527,000000,14.1721,14.6799,14.1622,14.6799,7790460.6977555,0
+CTSH.US,D,20080528,000000,14.6719,15.0205,14.6393,15.0018,7467830.0054227,0
+CTSH.US,D,20080529,000000,14.9741,16.0686,14.9367,15.5965,16211914.889443,0
+CTSH.US,D,20080530,000000,15.5865,16.6721,15.5865,16.4302,17499839.815334,0
+CTSH.US,D,20080602,000000,16.4539,16.4539,15.7199,16.0775,11481213.635215,0
+CTSH.US,D,20080603,000000,16.2296,16.5427,16.0637,16.2395,8554480.784371,0
+CTSH.US,D,20080604,000000,16.2078,16.7669,16.1318,16.5377,9804656.9999895,0
+CTSH.US,D,20080605,000000,16.7155,17.163,16.7155,17.1284,13037704.547491,0
+CTSH.US,D,20080606,000000,16.9379,16.9951,16.1101,16.1931,12728244.293712,0
+CTSH.US,D,20080609,000000,16.2948,16.5516,16.198,16.4706,10355296.543767,0
+CTSH.US,D,20080610,000000,16.2395,16.2988,15.7416,16.0725,9129340.2068112,0
+CTSH.US,D,20080611,000000,16.0725,16.3175,15.8849,15.9036,10113584.726235,0
+CTSH.US,D,20080612,000000,16.1318,16.6167,15.9036,16.1022,7517275.0856385,0
+CTSH.US,D,20080613,000000,16.3619,16.6771,16.1931,16.6484,10675520.738102,0
+CTSH.US,D,20080616,000000,16.4489,16.7155,16.3125,16.6771,7932130.23255,0
+CTSH.US,D,20080617,000000,16.7858,16.8252,16.514,16.6384,7610803.5239867,0
+CTSH.US,D,20080618,000000,16.7294,16.8746,16.5091,16.6384,13607054.436023,0
+CTSH.US,D,20080619,000000,16.6167,17.2785,16.608,17.0987,10635377.678752,0
+CTSH.US,D,20080620,000000,16.4449,16.6534,16.1219,16.2858,18153388.786285,0
+CTSH.US,D,20080623,000000,16.4903,16.603,16.2078,16.357,11387862.368575,0
+CTSH.US,D,20080624,000000,16.2988,16.4084,15.7021,15.9975,12602077.789556,0
+CTSH.US,D,20080625,000000,16.114,16.2612,15.8799,16.04,9638925.5224548,0
+CTSH.US,D,20080626,000000,15.8227,15.8612,15.068,15.1392,14648755.234085,0
+CTSH.US,D,20080627,000000,15.1529,15.475,14.9791,15.318,10025314.744175,0
+CTSH.US,D,20080630,000000,15.2429,15.3228,14.9791,15.1392,10711147.437519,0
+CTSH.US,D,20080701,000000,15.0285,15.1252,14.6442,14.8724,16966970.087644,0
+CTSH.US,D,20080702,000000,14.7856,15.1342,14.5712,14.6107,9369511.1366898,0
+CTSH.US,D,20080703,000000,14.7717,15.0384,14.5909,14.8103,6411903.837838,0
+CTSH.US,D,20080707,000000,14.7539,15.1479,14.2966,14.5909,11007878.663398,0
+CTSH.US,D,20080708,000000,14.5525,14.74,13.9519,14.6008,14037932.992189,0
+CTSH.US,D,20080709,000000,14.4783,15.0729,13.9943,14.0091,20780595.147904,0
+CTSH.US,D,20080710,000000,14.024,14.1326,13.6367,14.0882,20888587.884478,0
+CTSH.US,D,20080711,000000,13.3712,13.5243,12.8495,13.1143,19063225.238068,0
+CTSH.US,D,20080714,000000,13.1933,13.3682,13.055,13.1054,14597995.033593,0
+CTSH.US,D,20080715,000000,13.045,13.1607,12.5078,12.9039,13721880.93847,0
+CTSH.US,D,20080716,000000,12.891,13.2446,12.7191,13.1804,13243954.688397,0
+CTSH.US,D,20080717,000000,13.2495,13.5143,13.0026,13.3759,7279181.6205852,0
+CTSH.US,D,20080718,000000,13.5053,13.5053,12.9839,13.0817,14164210.861419,0
+CTSH.US,D,20080721,000000,13.1884,13.4382,12.9236,13.0412,11444673.742196,0
+CTSH.US,D,20080722,000000,12.9463,13.0412,12.7191,12.9414,14600719.428254,0
+CTSH.US,D,20080723,000000,13.0263,13.547,12.975,13.3118,10922412.043962,0
+CTSH.US,D,20080724,000000,13.2446,13.3909,12.3892,12.3892,13101517.747006,0
+CTSH.US,D,20080725,000000,12.5226,12.7843,12.4258,12.6065,12199506.21025,0
+CTSH.US,D,20080728,000000,12.733,12.8861,12.4446,12.4623,15979683.276895,0
+CTSH.US,D,20080729,000000,12.4219,13.05,12.4219,12.9562,15163834.897491,0
+CTSH.US,D,20080730,000000,13.0817,13.3019,12.8861,13.132,12465737.579733,0
+CTSH.US,D,20080731,000000,12.816,13.2208,12.574,13.0727,22746164.397007,0
+CTSH.US,D,20080801,000000,13.1657,13.7898,13.132,13.6744,30975775.038659,0
+CTSH.US,D,20080804,000000,13.6121,13.7019,13.3266,13.4382,10602213.159869,0
+CTSH.US,D,20080805,000000,13.617,13.8255,13.4126,13.8087,12152106.197747,0
+CTSH.US,D,20080806,000000,13.7869,14.1474,13.6318,14.106,10244969.19029,0
+CTSH.US,D,20080807,000000,14.0378,14.0655,13.7573,13.8125,11815977.046099,0
+CTSH.US,D,20080808,000000,13.8966,14.4882,13.7019,14.3262,13206509.701054,0
+CTSH.US,D,20080811,000000,14.1573,14.7589,14.1149,14.5712,12968215.778869,0
+CTSH.US,D,20080812,000000,14.3994,14.5031,14.2245,14.3825,7642949.5586519,0
+CTSH.US,D,20080813,000000,14.2966,14.5218,14.0328,14.1326,10139405.224727,0
+CTSH.US,D,20080814,000000,14.0328,14.5168,13.9252,14.4645,7527173.4158514,0
+CTSH.US,D,20080815,000000,14.5297,14.6621,14.2156,14.3312,6734495.0461901,0
+CTSH.US,D,20080818,000000,14.4092,14.4546,13.9479,14.1376,7388070.3397958,0
+CTSH.US,D,20080819,000000,14.0882,14.1376,13.7019,13.8492,8868157.7247959,0
+CTSH.US,D,20080820,000000,13.9429,14.0565,13.622,13.9351,7101011.6767524,0
+CTSH.US,D,20080821,000000,13.7998,13.9429,13.6367,13.9301,7302289.8733324,0
+CTSH.US,D,20080822,000000,13.9656,14.1721,13.8541,14.1149,4947372.1287836,0
+CTSH.US,D,20080825,000000,13.9943,14.0615,13.3592,13.453,9986982.8858827,0
+CTSH.US,D,20080826,000000,13.457,13.617,13.2585,13.5243,7340511.3789608,0
+CTSH.US,D,20080827,000000,13.6022,13.9301,13.4767,13.859,6303257.0845599,0
+CTSH.US,D,20080828,000000,13.7869,13.9706,13.7671,13.8304,6812065.8819183,0
+CTSH.US,D,20080829,000000,13.7721,13.8442,13.4076,13.6555,6296128.7074472,0
+CTSH.US,D,20080902,000000,13.9706,14.1109,13.5894,13.6071,10177741.132658,0
+CTSH.US,D,20080903,000000,13.5894,13.8255,13.4767,13.7573,10777300.315986,0
+CTSH.US,D,20080904,000000,13.6022,13.7573,13.0175,13.0767,11787904.948303,0
+CTSH.US,D,20080905,000000,13.0867,13.0867,12.6767,12.9236,10755172.075886,0
+CTSH.US,D,20080908,000000,13.3415,13.7948,13.1884,13.4817,16286191.343817,0
+CTSH.US,D,20080909,000000,13.5567,13.5943,12.9513,12.9789,11820233.216725,0
+CTSH.US,D,20080910,000000,13.132,13.2071,12.8594,12.9562,9874194.3642807,0
+CTSH.US,D,20080911,000000,12.6994,12.8861,12.4307,12.6065,15461854.920994,0
+CTSH.US,D,20080912,000000,12.4584,12.5463,12.2381,12.5177,14794039.071719,0
+CTSH.US,D,20080915,000000,12.0752,12.1087,11.3156,11.5932,18831026.02263,0
+CTSH.US,D,20080916,000000,11.3403,12.2193,11.2928,12.0505,17144917.30133,0
+CTSH.US,D,20080917,000000,11.7541,12.1226,11.365,11.3956,13154332.126898,0
+CTSH.US,D,20080918,000000,11.5042,11.6376,10.717,11.2356,21154087.281705,0
+CTSH.US,D,20080919,000000,12.1265,12.6451,11.6425,12.3754,24730858.066458,0
+CTSH.US,D,20080922,000000,12.3557,12.4811,11.6752,11.7827,10876066.962427,0
+CTSH.US,D,20080923,000000,11.8727,12.1315,11.5042,11.5458,10515617.70355,0
+CTSH.US,D,20080924,000000,11.0835,11.4144,10.7852,11.1862,9301111.7209675,0
+CTSH.US,D,20080925,000000,11.3917,11.6563,11.1862,11.5181,7271359.7427878,0
+CTSH.US,D,20080926,000000,11.1012,11.5368,11.042,11.5181,8154431.117774,0
+CTSH.US,D,20080929,000000,11.0074,11.2455,9.71049,9.81026,18411594.78361,0
+CTSH.US,D,20080930,000000,9.98501,10.7031,9.63148,10.6321,14501625.773461,0
+CTSH.US,D,20081001,000000,10.3969,10.5679,10.0858,10.2962,9715693.5172442,0
+CTSH.US,D,20081002,000000,10.1057,10.4463,9.55443,9.55443,9408446.3911982,0
+CTSH.US,D,20081003,000000,9.71939,9.84879,8.89106,8.97107,22110356.894671,0
+CTSH.US,D,20081006,000000,8.66695,8.6951,7.84742,8.48549,21223566.93864,0
+CTSH.US,D,20081007,000000,8.71337,8.83941,7.84742,7.84742,16812102.779232,0
+CTSH.US,D,20081008,000000,7.72158,8.12221,7.2047,7.74014,35875365.476461,0
+CTSH.US,D,20081009,000000,7.76839,8.15016,7.47464,7.52107,15041779.789365,0
+CTSH.US,D,20081010,000000,7.39533,8.17781,7.27927,8.08487,30662611.389983,0
+CTSH.US,D,20081013,000000,8.60176,9.62159,8.49923,9.60283,16920784.966853,0
+CTSH.US,D,20081014,000000,9.91792,10.1738,9.24152,9.31007,22444891.500949,0
+CTSH.US,D,20081015,000000,9.08614,9.30513,8.31274,8.34109,14254377.086958,0
+CTSH.US,D,20081016,000000,8.37359,8.58802,7.66102,8.47127,16479601.09175,0
+CTSH.US,D,20081017,000000,8.20123,9.29031,7.5028,8.68097,13405588.943638,0
+CTSH.US,D,20081020,000000,8.9525,9.3798,8.90963,9.34324,9021627.9077404,0
+CTSH.US,D,20081021,000000,9.12358,9.45368,8.90519,8.90519,9580629.9561265,0
+CTSH.US,D,20081022,000000,8.56896,8.88612,8.06601,8.35492,8440484.4579268,0
+CTSH.US,D,20081023,000000,8.28518,8.61579,7.64701,8.22464,11587709.017756,0
+CTSH.US,D,20081024,000000,7.87982,8.04763,7.49826,7.75417,10705408.086595,0
+CTSH.US,D,20081027,000000,7.62843,8.00101,7.46071,7.48402,10428551.476692,0
+CTSH.US,D,20081028,000000,7.7357,8.49923,7.37715,8.48549,14048468.12814,0
+CTSH.US,D,20081029,000000,8.51334,8.79259,8.22464,8.35965,9981209.1130276,0
+CTSH.US,D,20081030,000000,8.67633,8.98855,8.4296,8.87201,13799957.979078,0
+CTSH.US,D,20081031,000000,8.84859,9.22186,8.6296,8.94282,9755863.9116585,0
+CTSH.US,D,20081103,000000,8.94282,9.44874,8.90519,9.28537,9426902.6211032,0
+CTSH.US,D,20081104,000000,9.56827,9.78161,9.24536,9.78161,8442176.194634,0
+CTSH.US,D,20081105,000000,9.24922,9.83594,9.16121,9.39441,8895014.9308804,0
+CTSH.US,D,20081106,000000,9.14205,9.37101,8.55533,8.67159,11305392.482023,0
+CTSH.US,D,20081107,000000,8.86281,9.12358,8.79743,9.04377,7465249.3729473,0
+CTSH.US,D,20081110,000000,9.3149,9.43492,8.64858,8.79259,7286630.9315912,0
+CTSH.US,D,20081111,000000,8.67159,8.76967,8.24291,8.42495,8334333.2947043,0
+CTSH.US,D,20081112,000000,8.22464,8.35018,7.74014,7.77294,12483744.299705,0
+CTSH.US,D,20081113,000000,7.79131,8.3968,7.33961,8.39226,19170244.036454,0
+CTSH.US,D,20081114,000000,8.16418,8.38287,7.83319,7.8566,6740680.8698171,0
+CTSH.US,D,20081117,000000,7.67516,8.11282,7.58665,7.87982,7004404.5003273,0
+CTSH.US,D,20081118,000000,7.81017,8.08971,7.53549,7.75872,10035880.252419,0
+CTSH.US,D,20081119,000000,7.83319,7.97296,7.29309,7.30238,10992325.012273,0
+CTSH.US,D,20081120,000000,7.28854,7.45153,6.81334,6.83666,18316676.306662,0
+CTSH.US,D,20081121,000000,6.98561,7.25595,6.69718,7.25595,19242309.387913,0
+CTSH.US,D,20081124,000000,7.46556,8.25249,7.36283,8.19213,13088632.808004,0
+CTSH.US,D,20081125,000000,8.20577,8.37853,8.01019,8.25733,17625949.624543,0
+CTSH.US,D,20081126,000000,7.9776,8.94756,7.9776,8.76019,12114887.99019,0
+CTSH.US,D,20081128,000000,8.63435,8.94282,8.6065,8.94282,4654848.4778616,0
+CTSH.US,D,20081201,000000,8.69035,8.76483,8.16418,8.16864,10735181.032785,0
+CTSH.US,D,20081202,000000,8.34109,8.43394,8.01019,8.3968,10486275.031507,0
+CTSH.US,D,20081203,000000,8.10808,8.75545,8.09416,8.74142,11483026.861093,0
+CTSH.US,D,20081204,000000,8.74142,8.74142,7.21388,7.40017,18559763.989056,0
+CTSH.US,D,20081205,000000,7.33053,8.47127,7.16745,8.28518,16148167.496565,0
+CTSH.US,D,20081208,000000,8.28025,8.63435,8.24784,8.62506,11873619.608131,0
+CTSH.US,D,20081209,000000,8.44816,8.93818,8.39226,8.48065,12894599.415659,0
+CTSH.US,D,20081210,000000,8.59237,8.83941,8.51334,8.77381,8911811.8211907,0
+CTSH.US,D,20081211,000000,8.6951,8.76019,8.32232,8.37853,9757858.3588835,0
+CTSH.US,D,20081212,000000,8.20123,8.6065,8.04763,8.44332,8956024.7677723,0
+CTSH.US,D,20081215,000000,8.44332,8.49923,7.93592,8.08971,9274459.0216543,0
+CTSH.US,D,20081216,000000,8.22948,8.26661,7.70765,8.01987,19302627.748939,0
+CTSH.US,D,20081217,000000,7.91724,8.41072,7.84742,8.16864,13719993.806679,0
+CTSH.US,D,20081218,000000,8.13129,8.30829,7.89374,7.97296,8918248.7224378,0
+CTSH.US,D,20081219,000000,8.20577,8.44332,7.97296,8.38287,10788218.142826,0
+CTSH.US,D,20081222,000000,8.17781,8.40144,7.91251,8.06601,9668635.6992399,0
+CTSH.US,D,20081223,000000,8.15934,8.25733,7.98254,8.08971,6749217.5089042,0
+CTSH.US,D,20081224,000000,8.13594,8.15016,7.97296,8.11756,3081897.8077247,0
+CTSH.US,D,20081226,000000,8.13594,8.22464,7.98254,8.20577,4673076.915571,0
+CTSH.US,D,20081229,000000,8.06601,8.19213,7.87982,8.07074,6340335.5795704,0
+CTSH.US,D,20081230,000000,8.11282,8.23846,7.99172,8.23846,7129675.0218468,0
+CTSH.US,D,20081231,000000,8.28982,8.47611,8.14067,8.41072,6154645.4560483,0
+CTSH.US,D,20090102,000000,8.28025,8.96632,8.28025,8.90519,10374876.548505,0
+CTSH.US,D,20090105,000000,8.82992,8.90026,8.6951,8.86281,8087426.8026996,0
+CTSH.US,D,20090106,000000,8.88612,9.17474,8.85333,9.05305,7937852.3725075,0
+CTSH.US,D,20090107,000000,8.56452,9.50603,8.44332,9.22186,24285055.578035,0
+CTSH.US,D,20090108,000000,9.23648,9.63642,9.15637,9.61271,14156200.675407,0
+CTSH.US,D,20090109,000000,9.66802,9.73914,9.21692,9.35204,10840046.435615,0
+CTSH.US,D,20090112,000000,9.51591,9.51591,9.06718,9.17958,10159684.804608,0
+CTSH.US,D,20090113,000000,9.32479,10.0858,9.2023,9.81914,22197738.993373,0
+CTSH.US,D,20090114,000000,9.47146,9.61765,9.03893,9.17,21665734.876028,0
+CTSH.US,D,20090115,000000,9.26097,9.53567,8.84395,9.36607,19810407.937983,0
+CTSH.US,D,20090116,000000,9.50603,9.70161,9.16121,9.48134,12279592.884229,0
+CTSH.US,D,20090120,000000,9.55443,9.58802,8.89106,8.89561,12183336.001581,0
+CTSH.US,D,20090121,000000,9.11884,9.17,8.70882,9.01522,16316037.183509,0
+CTSH.US,D,20090122,000000,8.75101,8.8161,8.54585,8.59691,19108796.838547,0
+CTSH.US,D,20090123,000000,8.59691,9.02936,8.49923,8.82074,16267790.796448,0
+CTSH.US,D,20090126,000000,8.82074,9.30028,8.80206,9.04377,13121524.988661,0
+CTSH.US,D,20090127,000000,9.21692,9.21692,8.7835,8.87674,12951076.69406,0
+CTSH.US,D,20090128,000000,9.16121,9.60283,9.05305,9.44874,13743660.909613,0
+CTSH.US,D,20090129,000000,9.27559,9.36607,9.02936,9.1054,10260937.929416,0
+CTSH.US,D,20090130,000000,9.11025,9.24922,8.67633,8.72296,12779578.530538,0
+CTSH.US,D,20090202,000000,8.72759,8.89561,8.56896,8.70882,12465118.997369,0
+CTSH.US,D,20090203,000000,8.86727,9.12832,8.56452,9.1054,10440638.636805,0
+CTSH.US,D,20090204,000000,9.08614,9.3149,8.92376,8.97107,12193431.751696,0
+CTSH.US,D,20090205,000000,8.84859,9.24152,8.68551,9.15637,20300034.607639,0
+CTSH.US,D,20090206,000000,9.17,9.42998,9.06234,9.39441,12852191.595677,0
+CTSH.US,D,20090209,000000,9.36212,9.59295,9.30513,9.47641,7759816.0667628,0
+CTSH.US,D,20090210,000000,9.4043,9.49616,8.9932,8.9932,19934698.446856,0
+CTSH.US,D,20090211,000000,9.28537,9.31007,9.01522,9.23648,17927954.492857,0
+CTSH.US,D,20090212,000000,9.09572,9.79149,8.88612,9.66802,30628286.649516,0
+CTSH.US,D,20090213,000000,10.0473,10.2211,9.74407,9.85669,29598666.937107,0
+CTSH.US,D,20090217,000000,9.25811,9.46356,8.29931,9.19736,15318221.311267,0
+CTSH.US,D,20090218,000000,9.28043,9.39441,9.0576,9.28043,13358838.898201,0
+CTSH.US,D,20090219,000000,9.51591,9.51591,9.12832,9.17474,11624292.444394,0
+CTSH.US,D,20090220,000000,9.16121,9.27085,8.94756,9.0341,18341423.650808,0
+CTSH.US,D,20090223,000000,9.31007,9.31007,8.63435,8.6624,10915946.79524,0
+CTSH.US,D,20090224,000000,8.84859,8.88612,8.56896,8.85333,14904597.254622,0
+CTSH.US,D,20090225,000000,8.75101,9.0341,8.60176,8.84859,13188661.929414,0
+CTSH.US,D,20090226,000000,8.9525,8.98115,8.56896,8.63435,12849413.543299,0
+CTSH.US,D,20090227,000000,8.52264,8.80661,8.48995,8.56896,15827778.279438,0
+CTSH.US,D,20090302,000000,8.19213,8.53182,8.03814,8.09416,17889533.542506,0
+CTSH.US,D,20090303,000000,8.15016,8.43867,8.03814,8.37359,20873707.485842,0
+CTSH.US,D,20090304,000000,8.51334,8.94282,8.38781,8.7835,14871924.766883,0
+CTSH.US,D,20090305,000000,8.56896,8.74142,8.55987,8.58318,17582362.347193,0
+CTSH.US,D,20090306,000000,8.56896,8.74606,8.29931,8.5182,13432163.687399,0
+CTSH.US,D,20090309,000000,8.48549,8.66695,8.15016,8.41072,11263946.451311,0
+CTSH.US,D,20090310,000000,8.57391,8.94756,8.41072,8.90026,17981785.332149,0
+CTSH.US,D,20090311,000000,9.04377,9.31007,8.9286,9.15153,13698576.27823,0
+CTSH.US,D,20090312,000000,9.15637,9.75297,9.09572,9.6868,14267787.466624,0
+CTSH.US,D,20090313,000000,9.59789,9.87051,9.55443,9.76779,12528205.286677,0
+CTSH.US,D,20090316,000000,9.88829,9.98999,9.67197,9.68186,10395761.549421,0
+CTSH.US,D,20090317,000000,9.71049,10.1421,9.65913,10.1371,10563548.218766,0
+CTSH.US,D,20090318,000000,10.1095,10.3298,9.87051,10.1609,15694300.152001,0
+CTSH.US,D,20090319,000000,10.311,10.311,10.0137,10.0573,12602980.859061,0
+CTSH.US,D,20090320,000000,10.1095,10.1974,9.50603,9.55937,14767982.681754,0
+CTSH.US,D,20090323,000000,9.78655,10.0326,9.66802,10.0137,15669031.41683,0
+CTSH.US,D,20090324,000000,9.87051,9.96033,9.44874,9.48134,16641335.575557,0
+CTSH.US,D,20090325,000000,9.65419,9.78655,9.42998,9.67197,17995076.247464,0
+CTSH.US,D,20090326,000000,9.78161,10.1609,9.63148,10.1471,11986660.219764,0
+CTSH.US,D,20090327,000000,9.51097,9.62159,9.30028,9.37101,19379658.970266,0
+CTSH.US,D,20090330,000000,9.22186,9.42998,9.04377,9.35204,11221251.106959,0
+CTSH.US,D,20090331,000000,9.46356,9.9031,9.39936,9.68186,14025564.382164,0
+CTSH.US,D,20090401,000000,9.66308,9.92288,9.47641,9.89322,14449590.949081,0
+CTSH.US,D,20090402,000000,10.0137,10.6133,10.0137,10.3259,14759848.981752,0
+CTSH.US,D,20090403,000000,10.2588,10.6558,10.2123,10.5994,11450315.901783,0
+CTSH.US,D,20090406,000000,10.6133,10.794,10.3446,10.7595,12720073.134548,0
+CTSH.US,D,20090407,000000,10.477,10.6804,10.2538,10.3822,11170302.598251,0
+CTSH.US,D,20090408,000000,10.4602,10.5797,10.2636,10.548,7007583.4669702,0
+CTSH.US,D,20090409,000000,10.5432,11.0934,10.5106,11.0025,10209225.05134,0
+CTSH.US,D,20090413,000000,10.9639,11.0607,10.7545,10.9541,8510713.2980833,0
+CTSH.US,D,20090414,000000,10.8899,10.9451,10.5896,10.7595,10765208.093825,0
+CTSH.US,D,20090415,000000,10.5293,10.5343,10.2399,10.4691,20376586.95915,0
+CTSH.US,D,20090416,000000,10.7031,10.9926,10.5896,10.8849,10315707.272555,0
+CTSH.US,D,20090417,000000,10.8849,10.9639,10.7131,10.8899,8868825.9152368,0
+CTSH.US,D,20090420,000000,10.8938,10.8938,10.4236,10.4918,13723433.975041,0
+CTSH.US,D,20090421,000000,10.3722,10.6933,10.3446,10.548,12456214.853539,0
+CTSH.US,D,20090422,000000,10.4059,10.9451,10.2922,10.6894,11721221.567122,0
+CTSH.US,D,20090423,000000,10.4366,10.803,10.3921,10.5767,9539624.3236611,0
+CTSH.US,D,20090424,000000,10.5727,10.7852,10.4414,10.717,12299101.007873,0
+CTSH.US,D,20090427,000000,10.548,10.8079,10.4869,10.7031,7022514.4860948,0
+CTSH.US,D,20090428,000000,10.548,10.9688,10.4869,10.8899,9139059.3404967,0
+CTSH.US,D,20090429,000000,10.9639,11.5082,10.9254,11.3778,15216177.494436,0
+CTSH.US,D,20090430,000000,11.5269,11.7076,11.4184,11.5458,11506633.219442,0
+CTSH.US,D,20090501,000000,11.4232,11.6929,11.2978,11.6276,11699739.244447,0
+CTSH.US,D,20090504,000000,11.8064,12.1413,11.7216,12.0603,20573951.179602,0
+CTSH.US,D,20090505,000000,12.5315,12.811,12.1709,12.5365,29611659.191544,0
+CTSH.US,D,20090506,000000,12.6401,12.7528,12.0198,12.243,15876763.725622,0
+CTSH.US,D,20090507,000000,12.2668,12.3655,11.6425,11.7827,15474481.695508,0
+CTSH.US,D,20090508,000000,11.9902,12.0555,11.6228,11.7303,10816518.032816,0
+CTSH.US,D,20090511,000000,11.6019,12.0347,11.4568,11.8767,7851603.1603257,0
+CTSH.US,D,20090512,000000,12.0001,12.0702,11.6752,11.9004,7694080.3011163,0
+CTSH.US,D,20090513,000000,11.5507,12.085,11.4054,11.4608,9624849.9895765,0
+CTSH.US,D,20090514,000000,11.4421,11.68,11.4104,11.6179,7821915.2565552,0
+CTSH.US,D,20090515,000000,11.5832,12.1087,11.5507,11.9951,10925062.53271,0
+CTSH.US,D,20090518,000000,12.3981,12.7755,12.1413,12.2905,20025636.128631,0
+CTSH.US,D,20090519,000000,11.9724,12.0702,11.773,11.9428,12399352.85943,0
+CTSH.US,D,20090520,000000,12.0385,12.243,11.8243,11.8727,9059684.3905782,0
+CTSH.US,D,20090521,000000,11.768,11.8727,11.4518,11.5972,9701334.5096334,0
+CTSH.US,D,20090522,000000,11.6929,11.8954,11.5269,11.5555,8808776.8552062,0
+CTSH.US,D,20090526,000000,11.3403,12.0801,11.2059,11.9951,10265978.717606,0
+CTSH.US,D,20090527,000000,11.9872,12.4179,11.9329,12.0051,10595844.090076,0
+CTSH.US,D,20090528,000000,12.1611,12.2293,11.6979,11.8578,10436758.070199,0
+CTSH.US,D,20090529,000000,11.9378,12.0939,11.6929,11.7303,21443282.129341,0
+CTSH.US,D,20090601,000000,11.9704,12.5177,11.9181,12.3804,12428627.700019,0
+CTSH.US,D,20090602,000000,12.4081,12.5028,12.3132,12.4219,8437230.5729616,0
+CTSH.US,D,20090603,000000,12.3854,12.3854,11.9478,12.0752,9499639.2002326,0
+CTSH.US,D,20090604,000000,12.1512,12.5127,12.0801,12.4861,11045892.625027,0
+CTSH.US,D,20090605,000000,12.5078,12.7428,12.3705,12.6806,11413320.424372,0
+CTSH.US,D,20090608,000000,12.5779,12.7044,12.3606,12.6164,10311159.527918,0
+CTSH.US,D,20090609,000000,12.5829,12.9937,12.5829,12.7972,14341564.802985,0
+CTSH.US,D,20090610,000000,12.8495,12.8822,12.2154,12.3754,15950152.296637,0
+CTSH.US,D,20090611,000000,12.3892,12.6115,12.3083,12.3854,10150064.887079,0
+CTSH.US,D,20090612,000000,12.3369,12.5127,12.2293,12.4761,9405373.7275798,0
+CTSH.US,D,20090615,000000,12.3854,12.4446,11.8904,12.0198,10541380.494686,0
+CTSH.US,D,20090616,000000,12.1878,12.248,11.8627,11.8816,9817320.221254,0
+CTSH.US,D,20090617,000000,11.9329,12.0989,11.8164,11.9823,9021994.4000731,0
+CTSH.US,D,20090618,000000,12.1512,12.1512,11.8203,11.9329,8154843.1685458,0
+CTSH.US,D,20090619,000000,12.1315,12.2332,11.853,11.9872,10832544.479301,0
+CTSH.US,D,20090622,000000,11.8064,11.8816,11.5645,11.5972,7960178.0325111,0
+CTSH.US,D,20090623,000000,11.6326,11.6979,11.3827,11.5972,8741864.6694197,0
+CTSH.US,D,20090624,000000,11.6376,12.0198,11.6019,11.928,9144625.5693512,0
+CTSH.US,D,20090625,000000,11.8243,12.2618,11.8243,12.2332,9710139.4373067,0
+CTSH.US,D,20090626,000000,12.248,12.5177,12.0555,12.3981,8746722.2114431,0
+CTSH.US,D,20090629,000000,12.7241,12.7379,12.4307,12.6678,10496840.539751,0
+CTSH.US,D,20090630,000000,12.6678,12.6994,12.2668,12.4357,10407745.443738,0
+CTSH.US,D,20090701,000000,12.8308,12.8308,12.574,12.6717,8570638.8441234,0
+CTSH.US,D,20090702,000000,12.574,12.6065,12.3655,12.3942,7307168.6759606,0
+CTSH.US,D,20090706,000000,12.2381,12.3182,12.1127,12.3043,9258944.8545087,0
+CTSH.US,D,20090707,000000,12.3083,12.3419,11.9823,11.9902,9119782.0462773,0
+CTSH.US,D,20090708,000000,12.0347,12.2618,11.6929,11.9044,11776393.849344,0
+CTSH.US,D,20090709,000000,11.9231,11.9704,11.6475,11.8627,9597021.8825332,0
+CTSH.US,D,20090710,000000,11.9428,12.5275,11.8627,12.2993,13628010.305623,0
+CTSH.US,D,20090713,000000,12.3557,12.5779,12.0555,12.564,9257681.3671295,0
+CTSH.US,D,20090714,000000,12.7379,12.7379,12.5078,12.6589,9226796.7950239,0
+CTSH.US,D,20090715,000000,12.8258,13.1143,12.7191,13.0175,11023008.114836,0
+CTSH.US,D,20090716,000000,13.0175,13.2495,12.8545,13.2071,8411947.6640522,0
+CTSH.US,D,20090717,000000,13.2832,13.7445,13.1705,13.5143,15841737.385194,0
+CTSH.US,D,20090720,000000,13.7869,13.9706,13.6022,13.7721,14050584.064537,0
+CTSH.US,D,20090721,000000,13.7671,13.9301,13.3682,13.5993,14769271.479377,0
+CTSH.US,D,20090722,000000,13.5894,13.7068,13.3909,13.6269,8735023.8166788,0
+CTSH.US,D,20090723,000000,13.6417,14.0704,13.6269,14.0141,8919683.3070662,0
+CTSH.US,D,20090724,000000,14.0328,14.2156,13.8442,14.1376,6456196.7647906,0
+CTSH.US,D,20090727,000000,14.1672,14.3529,14.0704,14.3114,7847260.9348698,0
+CTSH.US,D,20090728,000000,14.2413,14.3114,14.0091,14.0882,10254694.398433,0
+CTSH.US,D,20090729,000000,14.097,14.1721,13.8037,14.029,7929888.7573437,0
+CTSH.US,D,20090730,000000,14.2373,14.2788,14.024,14.0655,5237159.2361273,0
+CTSH.US,D,20090731,000000,14.0832,14.1771,13.7355,13.782,11165201.065477,0
+CTSH.US,D,20090803,000000,13.9429,14.3114,13.8541,14.1869,17302396.62692,0
+CTSH.US,D,20090804,000000,15.4048,15.7278,15.2468,15.6489,35475437.299035,0
+CTSH.US,D,20090805,000000,15.6251,16.2078,15.553,16.1101,20405237.142918,0
+CTSH.US,D,20090806,000000,16.1101,16.1694,15.63,15.8572,12365309.568876,0
+CTSH.US,D,20090807,000000,15.8947,16.0923,15.8227,15.8997,10919762.567623,0
+CTSH.US,D,20090810,000000,15.7555,16.1555,15.6933,15.8375,7714622.0951247,0
+CTSH.US,D,20090811,000000,15.7416,15.8947,15.6489,15.7328,7115010.2664889,0
+CTSH.US,D,20090812,000000,15.6883,16.2988,15.6735,16.2128,8590241.1218755,0
+CTSH.US,D,20090813,000000,16.2128,16.2761,15.9402,16.1101,6520576.9137699,0
+CTSH.US,D,20090814,000000,16.03,16.1318,15.7743,16.035,8411192.406372,0
+CTSH.US,D,20090817,000000,15.7821,15.7821,15.4918,15.5965,6214679.3299327,0
+CTSH.US,D,20090818,000000,15.6489,15.8325,15.5579,15.7871,8983464.1094682,0
+CTSH.US,D,20090819,000000,15.5165,16.0202,15.4266,15.9264,11174523.334536,0
+CTSH.US,D,20090820,000000,15.8799,16.03,15.6883,15.7821,5840426.8764025,0
+CTSH.US,D,20090821,000000,15.9935,16.0775,15.8424,16.0498,8744733.8386766,0
+CTSH.US,D,20090824,000000,16.114,16.3275,16.0637,16.1931,6215861.824531,0
+CTSH.US,D,20090825,000000,16.2661,16.5516,16.1417,16.5329,10029984.990393,0
+CTSH.US,D,20090826,000000,16.4903,16.7432,16.2296,16.2988,11324137.24871,0
+CTSH.US,D,20090827,000000,16.2898,16.5091,16.0024,16.5043,8488802.7260808,0
+CTSH.US,D,20090828,000000,16.5813,16.7432,16.2474,16.4262,8365848.5980896,0
+CTSH.US,D,20090831,000000,16.2345,16.2948,16.0824,16.2395,7385875.4354384,0
+CTSH.US,D,20090901,000000,16.2395,16.5566,15.9451,16.0972,9822295.2028093,0
+CTSH.US,D,20090902,000000,16.03,16.0972,15.8227,16.0153,5880570.9481632,0
+CTSH.US,D,20090903,000000,16.0153,16.1101,15.7604,16.1101,5403102.3073016,0
+CTSH.US,D,20090904,000000,16.119,16.5329,16.1022,16.4806,6674205.0326368,0
+CTSH.US,D,20090908,000000,16.4853,16.7718,16.4853,16.7531,7149544.5757754,0
+CTSH.US,D,20090909,000000,16.8578,17.4988,16.8578,17.4464,10173706.679768,0
+CTSH.US,D,20090910,000000,17.5038,17.5848,17.3072,17.5038,9095944.8585035,0
+CTSH.US,D,20090911,000000,17.4534,17.5502,17.2301,17.2934,9513062.7412261,0
+CTSH.US,D,20090914,000000,17.326,17.4326,17.1768,17.3033,11461040.358358,0
+CTSH.US,D,20090915,000000,17.3033,17.3734,17.1867,17.2835,8489379.7996434,0
+CTSH.US,D,20090916,000000,17.3882,17.811,17.2983,17.7783,7866842.9644268,0
+CTSH.US,D,20090917,000000,17.7546,17.9404,17.7003,17.8377,6568625.8809281,0
+CTSH.US,D,20090918,000000,18.0312,18.0312,17.729,17.9256,7027839.7614266,0
+CTSH.US,D,20090921,000000,17.9256,18.208,17.8811,18.0698,6031297.5006609,0
+CTSH.US,D,20090922,000000,18.208,18.3324,18.0738,18.3137,5450336.2846039,0
+CTSH.US,D,20090923,000000,18.3226,18.3493,17.9938,18.0085,7649709.4186122,0
+CTSH.US,D,20090924,000000,18.1142,18.1339,17.5552,17.6629,8121851.7717321,0
+CTSH.US,D,20090925,000000,17.7498,17.7498,17.4988,17.6095,6300542.8139962,0
+CTSH.US,D,20090928,000000,17.7922,18.1142,17.6629,18.0035,6418999.8178382,0
+CTSH.US,D,20090929,000000,18.0035,18.1942,17.8811,18.0648,7998112.0137679,0
+CTSH.US,D,20090930,000000,18.1042,18.2506,17.6629,18.0085,8874501.4843454,0
+CTSH.US,D,20091001,000000,18.1339,18.1339,17.3497,17.3537,7811976.4299519,0
+CTSH.US,D,20091002,000000,17.2785,17.5749,17.089,17.4761,5887752.9829929,0
+CTSH.US,D,20091005,000000,17.5897,18.0885,17.4801,18.0441,7329026.6026557,0
+CTSH.US,D,20091006,000000,18.3039,18.4461,18.1004,18.1616,9064040.7897707,0
+CTSH.US,D,20091007,000000,18.2129,18.4807,17.9986,18.4461,9089203.2219189,0
+CTSH.US,D,20091008,000000,18.6032,18.6032,18.1142,18.1616,8852719.4883821,0
+CTSH.US,D,20091009,000000,17.9938,18.1715,17.8564,18.0441,10078448.033142,0
+CTSH.US,D,20091012,000000,18.1389,18.5598,18.0935,18.285,7359801.8345072,0
+CTSH.US,D,20091013,000000,18.2801,18.4895,18.1616,18.3947,5009547.2493079,0
+CTSH.US,D,20091014,000000,18.536,18.5835,18.4184,18.4758,7967937.1409034,0
+CTSH.US,D,20091015,000000,18.4511,18.6969,18.367,18.6969,6876101.8115797,0
+CTSH.US,D,20091016,000000,18.6159,18.6644,18.0787,18.3493,7407038.8490388,0
+CTSH.US,D,20091019,000000,18.4184,18.9953,18.2129,18.8106,10328252.041877,0
+CTSH.US,D,20091020,000000,19.0476,19.1829,18.6969,19.1711,9298490.5921017,0
+CTSH.US,D,20091021,000000,19.1167,19.4042,19.0002,19.0515,7680705.3557913,0
+CTSH.US,D,20091022,000000,19.2264,19.26,18.6772,19.0338,7689597.3507037,0
+CTSH.US,D,20091023,000000,18.8155,19.2126,18.8155,18.8737,5609602.5134182,0
+CTSH.US,D,20091026,000000,18.8877,19.2551,18.6723,18.7118,5942139.6352419,0
+CTSH.US,D,20091027,000000,18.771,18.9953,18.5883,18.6644,8196204.1568367,0
+CTSH.US,D,20091028,000000,18.7206,18.7533,18.3897,18.3997,10690594.507003,0
+CTSH.US,D,20091029,000000,18.4945,18.7443,18.3364,18.7206,7665587.0408613,0
+CTSH.US,D,20091030,000000,18.7493,18.7671,17.9651,18.0035,7511453.7295248,0
+CTSH.US,D,20091102,000000,18.0352,18.4807,17.8663,18.0698,10755382.657115,0
+CTSH.US,D,20091103,000000,19.3992,19.7479,19.0249,19.5445,21852632.804392,0
+CTSH.US,D,20091104,000000,19.9742,20.068,19.501,19.501,11028145.081953,0
+CTSH.US,D,20091105,000000,19.7431,19.983,19.5405,19.9228,6421682.7036995,0
+CTSH.US,D,20091106,000000,19.4823,20.0274,19.4823,20.0274,6249056.7157065,0
+CTSH.US,D,20091109,000000,20.064,20.6636,20.064,20.5845,7917460.4151432,0
+CTSH.US,D,20091110,000000,20.4315,20.5895,20.2004,20.4572,5947628.9209547,0
+CTSH.US,D,20091111,000000,20.542,20.8038,20.3632,20.5747,5042816.0463957,0
+CTSH.US,D,20091112,000000,20.5046,20.8345,20.4996,20.5608,5413866.2478584,0
+CTSH.US,D,20091113,000000,20.5845,20.9529,20.5845,20.8779,5384315.0194054,0
+CTSH.US,D,20091116,000000,20.9342,21.2829,20.8345,21.2137,7610135.3335459,0
+CTSH.US,D,20091117,000000,21.1822,21.3066,21.0281,21.2878,3854928.3411947,0
+CTSH.US,D,20091118,000000,21.2137,21.3026,21.032,21.2186,6673824.3665675,0
+CTSH.US,D,20091119,000000,20.9441,20.9579,20.4315,20.5707,6768219.4276695,0
+CTSH.US,D,20091120,000000,20.4126,20.551,20.2004,20.3435,5949094.8902856,0
+CTSH.US,D,20091123,000000,20.5283,21.0043,20.4946,20.7761,7878840.0200698,0
+CTSH.US,D,20091124,000000,20.794,20.864,20.6142,20.794,5192749.8820524,0
+CTSH.US,D,20091125,000000,20.8927,20.9481,20.7485,20.9292,5178428.3336027,0
+CTSH.US,D,20091127,000000,20.2585,20.4077,20.0323,20.2537,4268824.7360646,0
+CTSH.US,D,20091130,000000,20.2201,20.4946,20.1233,20.4572,7076626.7752991,0
+CTSH.US,D,20091201,000000,20.556,21.1624,20.4572,21.0231,7162304.9883767,0
+CTSH.US,D,20091202,000000,21.1189,21.2829,21.036,21.1919,6009330.2337119,0
+CTSH.US,D,20091203,000000,21.0823,21.3451,20.5658,20.5944,11525725.242675,0
+CTSH.US,D,20091204,000000,20.9026,21.27,20.5183,20.6882,9804566.8955209,0
+CTSH.US,D,20091207,000000,20.467,20.8977,20.4216,20.6191,7800679.961862,0
+CTSH.US,D,20091208,000000,20.4897,20.631,20.2201,20.5658,8605232.8855856,0
+CTSH.US,D,20091209,000000,20.4946,20.6093,20.2872,20.5323,6307125.5022486,0
+CTSH.US,D,20091210,000000,20.6093,20.71,20.4897,20.6409,5471522.9836287,0
+CTSH.US,D,20091211,000000,20.6784,20.7189,20.2685,20.3258,6007713.4153269,0
+CTSH.US,D,20091214,000000,20.3732,20.542,20.2101,20.4354,5975779.9867112,0
+CTSH.US,D,20091215,000000,20.4403,20.4572,20.068,20.0827,9734372.4772962,0
+CTSH.US,D,20091216,000000,20.1321,20.6191,20.0779,20.467,7623151.8858163,0
+CTSH.US,D,20091217,000000,20.3682,20.4315,20.1874,20.3395,5781672.6884535,0
+CTSH.US,D,20091218,000000,20.3772,20.71,20.2004,20.7021,8948331.4660143,0
+CTSH.US,D,20091221,000000,20.791,21.114,20.7485,21.0626,5761231.1230112,0
+CTSH.US,D,20091222,000000,21.1476,21.3994,21.0488,21.3204,4047775.1893026,0
+CTSH.US,D,20091223,000000,21.4271,21.5871,21.3303,21.5398,4668556.5059974,0
+CTSH.US,D,20091224,000000,21.596,21.6098,21.4301,21.5298,1470322.6928754,0
+CTSH.US,D,20091228,000000,21.6188,21.7056,21.4538,21.5248,3902065.1271602,0
+CTSH.US,D,20091229,000000,21.5248,21.5298,21.1722,21.2236,3328828.5975636,0
+CTSH.US,D,20091230,000000,21.274,21.2977,21.0043,21.1822,4145158.8840128,0
+CTSH.US,D,20091231,000000,21.2473,21.3707,21.0962,21.109,2983383.2513137,0
+CTSH.US,D,20100104,000000,21.2563,21.7946,21.2563,21.7946,6189467.2897063,0
+CTSH.US,D,20100105,000000,21.8034,22.1916,21.5495,22.0425,9655353.8956127,0
+CTSH.US,D,20100106,000000,22.1342,22.238,21.917,22.0425,6731784.8252655,0
+CTSH.US,D,20100107,000000,22.0375,22.1106,21.1525,21.2098,8647401.776864,0
+CTSH.US,D,20100108,000000,21.2423,21.832,20.9905,21.8233,9166248.6169822,0
+CTSH.US,D,20100111,000000,21.9614,21.9744,21.3253,21.6483,7626555.6074258,0
+CTSH.US,D,20100112,000000,22.1205,22.5837,21.8233,21.9821,11354126.850587,0
+CTSH.US,D,20100113,000000,22.1205,22.7951,22.0464,22.7161,8616468.60909,0
+CTSH.US,D,20100114,000000,22.6084,22.7111,22.2963,22.404,5877990.3156876,0
+CTSH.US,D,20100115,000000,22.3467,22.6134,22.1541,22.32,6782820.4012125,0
+CTSH.US,D,20100119,000000,22.2726,22.5126,22.1966,22.4978,6212565.418356,0
+CTSH.US,D,20100120,000000,22.325,22.4129,21.7896,21.9664,7090565.6328598,0
+CTSH.US,D,20100121,000000,22.0188,22.1679,21.6483,21.7946,9622726.9663121,0
+CTSH.US,D,20100122,000000,21.7846,21.9318,20.9204,21.036,11910492.583962,0
+CTSH.US,D,20100125,000000,21.1426,21.2563,20.869,21.0873,8175623.8912574,0
+CTSH.US,D,20100126,000000,20.9905,21.4884,20.7288,21.2236,7809775.451136,0
+CTSH.US,D,20100127,000000,21.1624,21.5061,20.9391,21.4637,7011491.3686397,0
+CTSH.US,D,20100128,000000,21.4301,21.4488,20.542,20.7535,11085675.266503,0
+CTSH.US,D,20100129,000000,20.8829,21.2326,20.2961,20.3356,9658824.4362662,0
+CTSH.US,D,20100201,000000,20.3989,20.8117,20.3395,20.8117,6813122.8377067,0
+CTSH.US,D,20100202,000000,20.791,21.0823,20.5283,21.036,6430397.5269042,0
+CTSH.US,D,20100203,000000,20.7988,21.0962,20.7386,21.036,3870454.6572575,0
+CTSH.US,D,20100204,000000,20.8394,20.8779,20.0827,20.0827,8897090.3708862,0
+CTSH.US,D,20100205,000000,20.0274,20.3535,19.5938,20.3356,9615578.3410043,0
+CTSH.US,D,20100208,000000,20.1747,20.631,20.1608,20.3732,7910517.3090167,0
+CTSH.US,D,20100209,000000,21.0626,21.7303,20.9066,21.6532,18671008.585776,0
+CTSH.US,D,20100210,000000,21.6435,21.7205,21.4488,21.5822,8886269.7353829,0
+CTSH.US,D,20100211,000000,21.5446,22.002,21.3253,21.9664,8707850.7387494,0
+CTSH.US,D,20100212,000000,21.6582,22.0464,21.4637,21.9664,10816752.911881,0
+CTSH.US,D,20100216,000000,22.0504,22.5126,21.7995,22.0869,7951739.5971704,0
+CTSH.US,D,20100217,000000,22.1778,22.1778,21.8844,21.9773,6334485.8759834,0
+CTSH.US,D,20100218,000000,21.9971,22.0869,21.8924,22.0286,6574898.7717944,0
+CTSH.US,D,20100219,000000,21.9871,22.238,21.9071,22.1245,8287354.4446613,0
+CTSH.US,D,20100222,000000,22.2529,22.2529,21.8617,22.0425,7519839.5195579,0
+CTSH.US,D,20100223,000000,21.922,22.1106,21.8657,21.9921,7357349.7780712,0
+CTSH.US,D,20100224,000000,22.1245,22.483,22.0829,22.4316,9182552.4637398,0
+CTSH.US,D,20100225,000000,22.0642,22.4316,21.8924,22.4267,9217489.7121102,0
+CTSH.US,D,20100226,000000,22.4178,22.4593,22.2331,22.4129,8376967.8944718,0
+CTSH.US,D,20100301,000000,22.5798,23.5172,22.4267,23.5093,15455655.93604,0
+CTSH.US,D,20100302,000000,23.5458,23.8955,23.5458,23.7571,14234463.99941,0
+CTSH.US,D,20100303,000000,23.7977,23.8293,23.135,23.213,9787036.0081356,0
+CTSH.US,D,20100304,000000,23.1844,23.3602,22.8632,23.1132,7862282.0584628,0
+CTSH.US,D,20100305,000000,23.2861,23.6447,23.1694,23.5972,5617698.7542603,0
+CTSH.US,D,20100308,000000,23.696,23.696,23.2682,23.2948,7154284.6782665,0
+CTSH.US,D,20100309,000000,23.2861,23.5853,23.208,23.4213,5992357.1841037,0
+CTSH.US,D,20100310,000000,23.3572,23.696,23.3048,23.6624,6189252.6588375,0
+CTSH.US,D,20100311,000000,23.5359,23.7808,23.4816,23.7571,6081739.8044893,0
+CTSH.US,D,20100312,000000,23.7977,23.7977,23.602,23.6574,4440061.6978683,0
+CTSH.US,D,20100315,000000,23.6209,23.7157,23.4432,23.6821,5005804.3704293,0
+CTSH.US,D,20100316,000000,23.7305,23.8777,23.6574,23.8728,5522388.4747362,0
+CTSH.US,D,20100317,000000,23.9142,24.2274,23.9142,24.0416,4446408.494647,0
+CTSH.US,D,20100318,000000,24.0268,24.1809,23.9459,24.1375,4159444.9981209,0
+CTSH.US,D,20100319,000000,24.2323,24.3182,23.7454,23.8678,10999222.55996,0
+CTSH.US,D,20100322,000000,23.7611,24.2274,23.7532,24.1572,4552643.6878793,0
+CTSH.US,D,20100323,000000,24.2639,24.5118,24.0605,24.4594,6988515.7415707,0
+CTSH.US,D,20100324,000000,24.4032,24.5335,24.1671,24.1809,5861771.5113497,0
+CTSH.US,D,20100325,000000,24.2916,24.3657,23.9359,23.9646,6333566.6079223,0
+CTSH.US,D,20100326,000000,23.9459,24.1,23.6673,23.7948,5242779.122699,0
+CTSH.US,D,20100329,000000,23.9222,23.931,23.691,23.8175,4203723.7513368,0
+CTSH.US,D,20100330,000000,23.8263,24.0565,23.7611,23.9646,4100846.7212748,0
+CTSH.US,D,20100331,000000,23.8224,23.9498,23.7009,23.7454,4840760.3191208,0
+CTSH.US,D,20100401,000000,23.8481,23.8856,23.4026,23.6624,6063456.696653,0
+CTSH.US,D,20100405,000000,23.8125,24.3232,23.7157,24.2096,7586965.3238033,0
+CTSH.US,D,20100406,000000,24.0219,24.5029,24.0031,24.333,4867753.1881131,0
+CTSH.US,D,20100407,000000,24.2145,24.2639,23.7207,23.8026,7097688.9479236,0
+CTSH.US,D,20100408,000000,23.616,23.8481,23.3739,23.7009,5074280.7292932,0
+CTSH.US,D,20100409,000000,23.7207,24.087,23.6624,24.087,5230715.2480118,0
+CTSH.US,D,20100412,000000,24.1622,24.2995,23.9834,24.2007,5981229.7884435,0
+CTSH.US,D,20100413,000000,24.3528,25.3109,24.3182,24.9958,15490798.703591,0
+CTSH.US,D,20100414,000000,25.1815,25.2546,25.0185,25.1172,6842263.0277975,0
+CTSH.US,D,20100415,000000,25.0235,25.0501,24.8033,24.9908,5964031.9838687,0
+CTSH.US,D,20100416,000000,24.9671,25.0501,24.5425,24.576,9269122.609815,0
+CTSH.US,D,20100419,000000,24.254,24.3143,23.7858,24.2402,8966794.7827877,0
+CTSH.US,D,20100420,000000,24.4644,24.7252,24.2866,24.6916,5777438.7908417,0
+CTSH.US,D,20100421,000000,24.6095,24.6235,24.3657,24.576,4894197.331016,0
+CTSH.US,D,20100422,000000,24.333,25.0452,24.1908,25.0047,5579735.4131204,0
+CTSH.US,D,20100423,000000,25.0975,25.1439,24.6372,24.8348,6829172.5696147,0
+CTSH.US,D,20100426,000000,24.9365,25.0235,24.7153,24.7756,5035085.2854767,0
+CTSH.US,D,20100427,000000,24.655,24.7607,23.931,23.9784,7137834.0320939,0
+CTSH.US,D,20100428,000000,24.0416,24.092,23.5043,23.7454,7045685.508247,0
+CTSH.US,D,20100429,000000,23.8431,24.4219,23.8293,24.2402,5568540.1860063,0
+CTSH.US,D,20100430,000000,23.9784,24.4694,23.8026,23.8026,5245988.4616348,0
+CTSH.US,D,20100503,000000,23.8678,24.2816,23.7611,24.2274,6681631.0582185,0
+CTSH.US,D,20100504,000000,24.823,24.823,23.6347,24.1237,14726927.44121,0
+CTSH.US,D,20100505,000000,23.9596,23.9784,22.2291,23.7483,10565344.233679,0
+CTSH.US,D,20100506,000000,23.602,23.8125,21.3994,22.7023,11983239.287188,0
+CTSH.US,D,20100507,000000,22.3555,22.8337,21.6582,22.1294,15919798.227244,0
+CTSH.US,D,20100510,000000,22.8138,24.1237,22.4978,24.1237,13562567.126397,0
+CTSH.US,D,20100511,000000,23.7858,24.3232,23.4026,23.9459,10448825.994525,0
+CTSH.US,D,20100512,000000,23.9498,24.4496,23.8905,24.4447,9206515.1903237,0
+CTSH.US,D,20100513,000000,24.4269,24.6332,24.0753,24.1049,5788319.1585208,0
+CTSH.US,D,20100514,000000,23.9596,23.9736,22.7902,23.2347,11901365.709984,0
+CTSH.US,D,20100517,000000,23.3098,23.4302,22.4267,23.0213,9783176.7021345,0
+CTSH.US,D,20100518,000000,23.2948,23.4529,22.7023,22.7902,6075760.512453,0
+CTSH.US,D,20100519,000000,22.6173,22.9838,22.238,22.6035,8102013.602506,0
+CTSH.US,D,20100520,000000,21.9971,22.3575,21.6483,21.8794,12990901.856746,0
+CTSH.US,D,20100521,000000,21.4972,23.0559,21.354,23.047,16668782.004121,0
+CTSH.US,D,20100524,000000,22.7259,22.9976,22.5748,22.645,11448620.115437,0
+CTSH.US,D,20100525,000000,21.9467,22.8485,21.7995,22.8435,9842871.4187496,0
+CTSH.US,D,20100526,000000,23.0114,23.5172,22.6746,22.7665,7502546.5484658,0
+CTSH.US,D,20100527,000000,23.2534,23.6397,23.13,23.6397,5846923.5098254,0
+CTSH.US,D,20100528,000000,23.5003,23.6524,23.1083,23.3048,6226051.7287545,0
+CTSH.US,D,20100601,000000,22.7259,23.4866,22.7211,22.8869,5677053.3011963,0
+CTSH.US,D,20100602,000000,22.9057,23.7483,22.6549,23.7483,6813104.6143309,0
+CTSH.US,D,20100603,000000,23.7483,24.3894,23.7058,24.3281,11274161.66578,0
+CTSH.US,D,20100604,000000,23.8481,24.2323,23.3335,23.3986,10061631.907046,0
+CTSH.US,D,20100607,000000,23.4253,23.6347,23.0559,23.1083,7104613.8306745,0
+CTSH.US,D,20100608,000000,23.043,23.1981,22.6035,23.1844,8742142.0696937,0
+CTSH.US,D,20100609,000000,23.2534,23.7207,23.1033,23.2031,6557803.2206052,0
+CTSH.US,D,20100610,000000,23.6771,23.9883,23.4479,23.9547,6576506.4784916,0
+CTSH.US,D,20100611,000000,23.5972,24.1622,23.5557,24.1187,3182236.7265213,0
+CTSH.US,D,20100614,000000,24.2916,24.8634,24.2491,24.2718,6617364.2991321,0
+CTSH.US,D,20100615,000000,24.3093,25.0698,24.2995,25.0412,7410050.7680716,0
+CTSH.US,D,20100616,000000,24.8447,25.2398,24.7568,25.1439,7342653.6380107,0
+CTSH.US,D,20100617,000000,25.2646,25.2646,24.7853,25.0008,6307618.5458012,0
+CTSH.US,D,20100618,000000,24.9958,25.4117,24.8497,24.9494,7945446.458109,0
+CTSH.US,D,20100621,000000,25.2921,25.5262,24.6836,24.8397,6804650.992844,0
+CTSH.US,D,20100622,000000,24.9365,25.0235,24.2995,24.3943,7238406.8175447,0
+CTSH.US,D,20100623,000000,24.4644,24.581,24.1098,24.3093,5912810.1245261,0
+CTSH.US,D,20100624,000000,24.1622,24.3567,23.9498,24.0802,5981662.0874104,0
+CTSH.US,D,20100625,000000,24.2816,24.9868,24.1,24.4881,16910565.702746,0
+CTSH.US,D,20100628,000000,24.5375,24.8397,24.3794,24.6235,8838246.0784688,0
+CTSH.US,D,20100629,000000,24.013,24.2491,23.2998,23.5409,7601952.0254646,0
+CTSH.US,D,20100630,000000,23.4579,23.8955,23.208,23.3148,9490401.9735924,0
+CTSH.US,D,20100701,000000,23.2682,23.5507,22.9413,23.4382,11873296.649418,0
+CTSH.US,D,20100702,000000,23.7058,23.7058,22.8682,22.9976,7685970.8989473,0
+CTSH.US,D,20100706,000000,23.2771,23.4479,22.809,23.0845,7861692.8359831,0
+CTSH.US,D,20100707,000000,23.2178,24.1187,23.0747,24.0802,8703846.6581529,0
+CTSH.US,D,20100708,000000,24.3143,24.8497,24.2639,24.5612,9485297.4035878,0
+CTSH.US,D,20100709,000000,24.5208,24.9217,24.4831,24.897,5173200.2496076,0
+CTSH.US,D,20100712,000000,24.813,25.1222,24.655,24.7943,5629954.9868016,0
+CTSH.US,D,20100713,000000,24.4269,25.4699,24.4219,25.0698,13116594.553135,0
+CTSH.US,D,20100714,000000,25.2269,25.2496,24.9167,25.0501,6520216.4958958,0
+CTSH.US,D,20100715,000000,25.0235,25.2646,24.7993,25.2229,7291822.568835,0
+CTSH.US,D,20100716,000000,25.0452,25.3356,24.4397,24.5118,8245719.0933257,0
+CTSH.US,D,20100719,000000,24.576,25.1489,24.576,25.0798,5205585.212976,0
+CTSH.US,D,20100720,000000,24.5612,25.378,24.4496,25.3633,6766974.1636659,0
+CTSH.US,D,20100721,000000,25.5065,25.5065,24.6145,24.7153,7266199.4902465,0
+CTSH.US,D,20100722,000000,24.9444,25.2823,24.8081,25.1943,7304905.9401495,0
+CTSH.US,D,20100723,000000,25.0748,25.7919,24.9494,25.7731,9345873.3936386,0
+CTSH.US,D,20100726,000000,25.8186,25.9272,25.545,25.7583,5520981.2251714,0
+CTSH.US,D,20100727,000000,25.9362,26.116,25.3406,25.4877,6303944.5107861,0
+CTSH.US,D,20100728,000000,25.3919,25.5973,25.1943,25.302,3573402.4974839,0
+CTSH.US,D,20100729,000000,25.4877,25.7258,24.7568,25.1222,6695375.5331055,0
+CTSH.US,D,20100730,000000,24.7568,25.5875,24.7568,25.4117,5924153.163465,0
+CTSH.US,D,20100802,000000,25.8512,26.0389,25.4699,25.8097,8757752.4157664,0
+CTSH.US,D,20100803,000000,28.8095,29.7804,27.873,28.2336,23838820.790646,0
+CTSH.US,D,20100804,000000,28.2189,28.7571,28.1615,28.6742,7346136.3275814,0
+CTSH.US,D,20100805,000000,28.1763,28.5348,28.0885,28.4074,7321963.0197677,0
+CTSH.US,D,20100806,000000,27.9738,28.4074,27.7299,28.376,7147944.9683562,0
+CTSH.US,D,20100809,000000,28.4351,28.6395,28.2237,28.5348,6032393.9404298,0
+CTSH.US,D,20100810,000000,28.123,28.6415,28.0044,28.4914,5364556.8305504,0
+CTSH.US,D,20100811,000000,27.8533,27.9442,27.3882,27.6123,5922340.9499965,0
+CTSH.US,D,20100812,000000,27.1037,27.5837,26.8271,27.4484,6668789.6528364,0
+CTSH.US,D,20100813,000000,27.2498,27.4217,27.0661,27.1422,4429403.0479265,0
+CTSH.US,D,20100816,000000,27.0009,27.3645,26.8034,27.2399,3536302.7418683,0
+CTSH.US,D,20100817,000000,27.3832,28.0934,27.3071,27.878,6159681.1821893,0
+CTSH.US,D,20100818,000000,27.7417,28.2939,27.6972,27.9344,6239606.8830167,0
+CTSH.US,D,20100819,000000,27.7466,27.9689,27.3743,27.5086,5374007.6756499,0
+CTSH.US,D,20100820,000000,27.4395,27.8069,27.2637,27.7615,6435890.8622561,0
+CTSH.US,D,20100823,000000,27.9097,28.0498,27.4395,27.5046,4725203.869238,0
+CTSH.US,D,20100824,000000,27.2261,27.2785,26.8675,27.1086,6282344.7485796,0
+CTSH.US,D,20100825,000000,26.7935,27.2134,26.67,27.0937,5955774.7698751,0
+CTSH.US,D,20100826,000000,27.2261,27.2351,26.7541,26.7885,5340587.0170983,0
+CTSH.US,D,20100827,000000,27.0196,27.3239,26.3362,27.2884,5612488.8936408,0
+CTSH.US,D,20100830,000000,27.156,27.3832,26.7787,26.7787,3873522.258827,0
+CTSH.US,D,20100831,000000,26.6167,27.0099,26.35,26.8271,5715277.844054,0
+CTSH.US,D,20100901,000000,27.3121,27.9917,27.2785,27.8306,5674912.0545562,0
+CTSH.US,D,20100902,000000,27.7378,28.3847,27.6696,28.371,5621323.1811972,0
+CTSH.US,D,20100903,000000,28.4914,29.0604,28.4914,29.0455,6947574.9033299,0
+CTSH.US,D,20100907,000000,28.9428,29.1829,28.8905,28.9814,5908267.4419378,0
+CTSH.US,D,20100908,000000,29.089,29.7518,28.9714,29.4624,5918644.6419666,0
+CTSH.US,D,20100909,000000,29.7607,29.7933,28.5348,28.7522,9107851.8096781,0
+CTSH.US,D,20100910,000000,28.8657,29.1542,28.7423,29.1355,4477917.7235737,0
+CTSH.US,D,20100913,000000,29.4347,30.0066,29.4347,29.7567,5420295.0498276,0
+CTSH.US,D,20100914,000000,29.7331,30.0393,29.655,29.9059,4682483.214641,0
+CTSH.US,D,20100915,000000,29.7132,29.8031,28.8618,29.5355,9686367.0437576,0
+CTSH.US,D,20100916,000000,29.5483,29.5997,29.3162,29.5858,4315834.9708101,0
+CTSH.US,D,20100917,000000,29.7034,29.8722,29.5858,29.8545,6256250.8994533,0
+CTSH.US,D,20100920,000000,30.0303,30.0994,29.3873,29.8921,9409486.1360206,0
+CTSH.US,D,20100921,000000,29.8722,29.9207,29.3113,29.567,7286850.624509,0
+CTSH.US,D,20100922,000000,29.4436,29.6847,28.8954,29.0742,7149927.2666642,0
+CTSH.US,D,20100923,000000,28.9053,29.6046,28.8757,29.4022,7593971.1993351,0
+CTSH.US,D,20100924,000000,29.8525,30.0639,29.7331,29.9059,4923665.5418689,0
+CTSH.US,D,20100927,000000,29.8921,29.9355,29.6283,29.7331,3743226.1352641,0
+CTSH.US,D,20100928,000000,29.9207,30.4333,29.5533,30.3513,6417907.4277084,0
+CTSH.US,D,20100929,000000,30.1953,30.4382,29.9602,30.1597,4902722.8335958,0
+CTSH.US,D,20100930,000000,30.3869,30.623,29.7755,30.0253,4644521.8983207,0
+CTSH.US,D,20101001,000000,30.3968,31.2373,30.3208,30.6457,7067337.9157611,0
+CTSH.US,D,20101004,000000,30.6911,30.7099,29.8258,30.1083,4038956.0878926,0
+CTSH.US,D,20101005,000000,30.3513,30.8146,30.3208,30.7099,6558411.6788705,0
+CTSH.US,D,20101006,000000,30.6082,30.701,29.9207,30.1271,5282940.4054255,0
+CTSH.US,D,20101007,000000,30.219,30.2575,29.7419,29.9454,4323697.3449978,0
+CTSH.US,D,20101008,000000,30.0343,30.0896,29.5583,29.8969,5155356.5276067,0
+CTSH.US,D,20101011,000000,30.0946,30.623,29.5533,29.6283,7084278.5682569,0
+CTSH.US,D,20101012,000000,29.6234,30.2427,29.1877,30.1904,6125109.4137417,0
+CTSH.US,D,20101013,000000,30.3819,30.784,30.3375,30.4571,5824275.9035186,0
+CTSH.US,D,20101014,000000,30.4057,30.5499,30.1904,30.2624,4699242.6457901,0
+CTSH.US,D,20101015,000000,30.4986,31.1001,30.4245,30.9944,10307460.182657,0
+CTSH.US,D,20101018,000000,31.0438,31.0852,30.7691,30.9667,5437638.6414075,0
+CTSH.US,D,20101019,000000,30.6082,30.7188,30.0393,30.2871,4469193.7886812,0
+CTSH.US,D,20101020,000000,30.4008,30.9331,30.3662,30.7978,3939854.3338214,0
+CTSH.US,D,20101021,000000,31.11,31.8023,30.9282,31.2423,6638666.4128696,0
+CTSH.US,D,20101022,000000,31.2522,31.7836,31.0902,31.6502,3587576.2341087,0
+CTSH.US,D,20101025,000000,31.9484,32.072,31.2679,31.3233,4493919.8722231,0
+CTSH.US,D,20101026,000000,31.1554,31.5821,30.8818,31.1554,4173665.3055947,0
+CTSH.US,D,20101027,000000,30.9331,31.105,30.5173,30.7415,7542763.513729,0
+CTSH.US,D,20101028,000000,31.2472,31.3796,30.5262,31.2877,6129192.4622994,0
+CTSH.US,D,20101029,000000,31.2186,31.2186,30.3562,30.3612,8391988.0056552,0
+CTSH.US,D,20101101,000000,31.1505,31.1554,28.8143,30.2921,15521367.403853,0
+CTSH.US,D,20101102,000000,30.6783,30.7791,30.0946,30.5262,5269409.5489976,0
+CTSH.US,D,20101103,000000,30.6457,30.6497,29.6649,29.9256,7091536.5338186,0
+CTSH.US,D,20101104,000000,30.1223,30.2526,29.7844,29.9355,7359086.0608077,0
+CTSH.US,D,20101105,000000,29.9701,30.0393,29.3922,29.5078,5858998.52102,0
+CTSH.US,D,20101108,000000,29.33,29.4436,29.1542,29.335,5734793.0545669,0
+CTSH.US,D,20101109,000000,29.4574,30.0847,29.3399,29.5483,6562895.6416927,0
+CTSH.US,D,20101110,000000,29.4713,29.8308,29.2194,29.6096,6843360.4799763,0
+CTSH.US,D,20101111,000000,29.2411,29.7933,29.0791,29.7034,5257231.2720075,0
+CTSH.US,D,20101112,000000,29.4298,29.651,28.9221,29.4486,4269650.8624278,0
+CTSH.US,D,20101115,000000,29.5306,29.8308,29.4249,29.5355,4839599.0851274,0
+CTSH.US,D,20101116,000000,29.1315,29.3685,28.5299,28.7571,6520289.3893984,0
+CTSH.US,D,20101117,000000,28.6999,29.2925,28.6465,29.2362,6420871.7634825,0
+CTSH.US,D,20101118,000000,29.66,30.4432,29.5631,30.1183,8334239.1405967,0
+CTSH.US,D,20101119,000000,30.1507,30.5074,29.975,30.3819,6380531.2842287,0
+CTSH.US,D,20101122,000000,30.142,30.7613,30.0393,30.7277,4713493.3255566,0
+CTSH.US,D,20101123,000000,30.3296,30.5173,30.054,30.4333,5564705.1778395,0
+CTSH.US,D,20101124,000000,30.6033,30.8058,30.4807,30.7938,4008882.456004,0
+CTSH.US,D,20101126,000000,30.5884,31.0171,30.4522,30.8531,1757020.9380446,0
+CTSH.US,D,20101129,000000,30.6417,30.6822,30.1271,30.5647,4262718.8928086,0
+CTSH.US,D,20101130,000000,30.1507,30.4145,30.1183,30.2624,4006402.0520946,0
+CTSH.US,D,20101201,000000,30.5736,31.18,30.5736,31.1505,4625012.7622663,0
+CTSH.US,D,20101202,000000,31.2047,32.4355,31.11,32.2843,7944957.4641955,0
+CTSH.US,D,20101203,000000,32.1816,32.4582,32.0187,32.2794,4405539.5374989,0
+CTSH.US,D,20101206,000000,32.7012,33.199,32.4,32.5066,6475941.7923188,0
+CTSH.US,D,20101207,000000,32.9322,33.0646,32.1352,32.2182,4306036.8691633,0
+CTSH.US,D,20101208,000000,32.3436,32.5985,32.2508,32.5599,2810995.1796142,0
+CTSH.US,D,20101209,000000,32.6518,32.9462,32.6281,32.876,3549911.5538477,0
+CTSH.US,D,20101210,000000,32.8938,32.9511,32.6034,32.7427,3400129.579655,0
+CTSH.US,D,20101213,000000,32.9797,33.0646,32.6083,32.7289,4093646.4630693,0
+CTSH.US,D,20101214,000000,32.7427,32.8662,32.3436,32.4503,4482319.6812055,0
+CTSH.US,D,20101215,000000,32.2083,32.6034,32.1165,32.2459,5287364.636072,0
+CTSH.US,D,20101216,000000,32.2508,32.8612,32.1539,32.7881,4951549.3314489,0
+CTSH.US,D,20101217,000000,33.0786,33.8331,32.9511,33.691,7373668.8109751,0
+CTSH.US,D,20101220,000000,34.0683,34.1364,33.4519,33.6711,5618293.0387887,0
+CTSH.US,D,20101221,000000,33.8707,33.9932,33.6376,33.9269,3706064.6226533,0
+CTSH.US,D,20101222,000000,34.0426,34.081,33.846,33.9132,2690878.8361772,0
+CTSH.US,D,20101223,000000,33.8154,33.9507,33.7384,33.9181,1965753.5076796,0
+CTSH.US,D,20101227,000000,33.8154,34.2104,33.5843,34.0426,1486156.7815048,0
+CTSH.US,D,20101228,000000,34.0228,34.2104,33.9319,34.0683,2073894.0560784,0
+CTSH.US,D,20101229,000000,34.0475,34.7024,34.0079,34.5364,3039607.4272752,0
+CTSH.US,D,20101230,000000,34.5226,34.8297,34.3527,34.3902,2611210.2874284,0
+CTSH.US,D,20101231,000000,34.1967,34.3093,34.09,34.1315,2288745.6302962,0
+CTSH.US,D,20110103,000000,34.5265,35.3306,34.5186,35.0955,6228256.7572094,0
+CTSH.US,D,20110104,000000,35.2169,35.2169,34.2668,34.5364,6509297.6566458,0
+CTSH.US,D,20110105,000000,34.403,35.4867,34.403,35.4817,4977578.3863506,0
+CTSH.US,D,20110106,000000,35.5044,35.5617,34.977,35.1665,4734848.0846015,0
+CTSH.US,D,20110107,000000,34.9247,35.1715,34.6302,34.972,4200171.2054929,0
+CTSH.US,D,20110110,000000,34.977,35.2357,34.7536,35.0807,3942021.9031153,0
+CTSH.US,D,20110111,000000,35.1568,35.2555,34.9681,35.1665,4137408.8873083,0
+CTSH.US,D,20110112,000000,35.4867,35.5341,34.9295,35.0421,4241038.1378213,0
+CTSH.US,D,20110113,000000,34.812,35.0905,34.247,34.7389,6921635.9528967,0
+CTSH.US,D,20110114,000000,34.6975,34.9908,34.6253,34.9344,4240577.4913809,0
+CTSH.US,D,20110118,000000,35.0758,35.6061,35.0588,35.1665,5073230.8603732,0
+CTSH.US,D,20110119,000000,35.1419,35.1616,34.3626,34.7202,4612347.5161822,0
+CTSH.US,D,20110120,000000,34.5137,34.7793,34.1127,34.2816,4498466.6044504,0
+CTSH.US,D,20110121,000000,34.3863,34.7162,33.9408,34.0228,3530595.7880573,0
+CTSH.US,D,20110124,000000,34.0583,34.7339,34.0583,34.5878,4306480.3046377,0
+CTSH.US,D,20110125,000000,34.3527,34.3675,33.7966,34.159,3157557.2138281,0
+CTSH.US,D,20110126,000000,34.1127,34.3093,33.9319,34.0988,6523263.8492702,0
+CTSH.US,D,20110127,000000,34.1038,34.2154,33.9981,34.0771,3715313.9982108,0
+CTSH.US,D,20110128,000000,34.1502,34.2055,32.9037,33.3591,3882916.4089801,0
+CTSH.US,D,20110131,000000,33.5072,34.2944,33.4075,33.9734,4233640.4597129,0
+CTSH.US,D,20110201,000000,34.164,35.1616,34.1413,35.0905,6229467.5992812,0
+CTSH.US,D,20110202,000000,34.9543,35.4679,34.9247,35.4679,5477497.2136162,0
+CTSH.US,D,20110203,000000,35.3937,35.6229,34.812,34.8713,6449610.0268992,0
+CTSH.US,D,20110204,000000,34.9543,35.2072,34.4682,35.1231,6743340.4702537,0
+CTSH.US,D,20110207,000000,34.4722,35.6012,34.2904,34.7972,8871185.8423849,0
+CTSH.US,D,20110208,000000,34.9631,35.8995,34.4406,35.7326,6515738.6075321,0
+CTSH.US,D,20110209,000000,35.4906,35.5913,34.4722,34.5641,5871911.807495,0
+CTSH.US,D,20110210,000000,34.3478,35.1054,34.2766,35.0905,4220521.6540569,0
+CTSH.US,D,20110211,000000,34.972,35.1805,34.6223,35.1616,3045654.5507652,0
+CTSH.US,D,20110214,000000,35.0855,35.5815,35.0758,35.5715,3421128.9828744,0
+CTSH.US,D,20110215,000000,35.4125,35.8036,35.3443,35.6268,4320156.9480708,0
+CTSH.US,D,20110216,000000,35.693,35.8036,35.4076,35.693,3598709.7042275,0
+CTSH.US,D,20110218,000000,35.8511,36.2057,35.5765,36.2007,4428340.0176795,0
+CTSH.US,D,20110222,000000,35.7139,35.8807,35.1419,35.1854,5761578.3795585,0
+CTSH.US,D,20110223,000000,34.9444,35.0371,34.1127,34.4209,6994650.9447098,0
+CTSH.US,D,20110224,000000,34.4257,34.972,34.334,34.896,6225291.4090256,0
+CTSH.US,D,20110225,000000,34.9344,35.6742,34.9295,35.6318,3997000.8150733,0
+CTSH.US,D,20110228,000000,35.8136,35.9123,35.2309,35.8008,4491295.706128,0
+CTSH.US,D,20110301,000000,35.8847,35.9746,34.6451,34.6925,5911810.8760941,0
+CTSH.US,D,20110302,000000,34.6302,35.1932,34.4534,34.7299,4887634.8909587,0
+CTSH.US,D,20110303,000000,34.9543,35.9529,34.8811,35.7859,4403078.3693751,0
+CTSH.US,D,20110304,000000,35.8274,35.8511,35.1005,35.5429,3397947.8366244,0
+CTSH.US,D,20110307,000000,35.6111,35.7711,35.1005,35.3533,5076136.4763813,0
+CTSH.US,D,20110308,000000,35.293,36.3054,35.2357,36.2284,5022037.3485038,0
+CTSH.US,D,20110309,000000,36.1445,36.6453,35.9746,36.5189,7869685.8110297,0
+CTSH.US,D,20110310,000000,36.0378,36.2156,35.3987,35.4471,7478170.7587004,0
+CTSH.US,D,20110311,000000,35.4174,35.7139,34.8811,35.5666,4811822.6109817,0
+CTSH.US,D,20110314,000000,35.2259,35.5341,34.8297,35.1005,2673472.4751921,0
+CTSH.US,D,20110315,000000,33.7728,34.6885,32.8464,34.4634,5535447.5482165,0
+CTSH.US,D,20110316,000000,34.2865,34.5641,33.7097,33.9635,5004395.0960449,0
+CTSH.US,D,20110317,000000,34.5414,34.8663,34.09,34.7873,4487397.9285562,0
+CTSH.US,D,20110318,000000,35.1854,35.2259,34.3388,34.5513,6894386.9442354,0
+CTSH.US,D,20110321,000000,34.977,35.3079,34.8259,35.2119,3905533.6429942,0
+CTSH.US,D,20110322,000000,35.1854,36.0644,35.1369,35.8008,5677185.9268747,0
+CTSH.US,D,20110323,000000,35.8008,35.939,35.1616,35.8008,3712281.8309828,0
+CTSH.US,D,20110324,000000,36.0941,37.1687,35.9439,37.1598,5659031.3950779,0
+CTSH.US,D,20110325,000000,37.4661,37.8009,37.2714,37.2714,6943594.1081578,0
+CTSH.US,D,20110328,000000,37.4018,37.4661,37.0295,37.0562,4153937.4890324,0
+CTSH.US,D,20110329,000000,37.0887,37.6912,36.8675,37.6912,3234358.6181396,0
+CTSH.US,D,20110330,000000,37.9056,38.0834,37.7821,38.0251,3238179.4525698,0
+CTSH.US,D,20110331,000000,37.9984,38.117,37.8256,37.9105,3440949.9411345,0
+CTSH.US,D,20110401,000000,38.0745,38.5931,37.8621,38.3777,3738982.1135548,0
+CTSH.US,D,20110404,000000,38.5437,38.5437,38.1219,38.349,2922893.793038,0
+CTSH.US,D,20110405,000000,38.2523,38.4627,38.0745,38.1949,3968802.1660582,0
+CTSH.US,D,20110406,000000,38.4677,38.5239,37.5411,37.9056,3412234.9631423,0
+CTSH.US,D,20110407,000000,37.8059,38.0972,37.4532,37.636,3083395.1617582,0
+CTSH.US,D,20110408,000000,37.7742,37.7959,37.0611,37.3772,3221106.1743953,0
+CTSH.US,D,20110411,000000,37.5846,37.7821,37.2754,37.4887,3052227.1149201,0
+CTSH.US,D,20110412,000000,37.3001,37.5263,37.0019,37.2201,3579843.44837,0
+CTSH.US,D,20110413,000000,37.5313,37.6123,37.1134,37.3742,3205085.8023703,0
+CTSH.US,D,20110414,000000,37.0483,37.7367,36.9396,37.6211,4015435.7843735,0
+CTSH.US,D,20110415,000000,36.7785,37.0295,36.3341,36.659,13107452.493012,0
+CTSH.US,D,20110418,000000,36.2107,36.3341,35.7523,36.3104,5519951.6044466,0
+CTSH.US,D,20110419,000000,36.2649,36.9346,36.2601,36.9198,3611696.8966148,0
+CTSH.US,D,20110420,000000,37.709,38.2197,37.47,38.2099,4205904.4819577,0
+CTSH.US,D,20110421,000000,38.1901,38.6238,38.1465,38.4044,3741413.9217957,0
+CTSH.US,D,20110425,000000,38.601,38.6108,37.7821,38.1071,3473425.0089712,0
+CTSH.US,D,20110426,000000,38.2425,38.3283,37.8868,38.1664,5314143.8866051,0
+CTSH.US,D,20110427,000000,38.2562,38.2562,37.6962,38.0884,4857993.5580371,0
+CTSH.US,D,20110428,000000,37.9906,38.443,37.7416,37.9303,3070040.4646282,0
+CTSH.US,D,20110429,000000,37.7644,38.7619,37.6814,38.6108,6523222.3404701,0
+CTSH.US,D,20110502,000000,38.8647,38.8795,38.2148,38.2899,4947549.3004915,0
+CTSH.US,D,20110503,000000,36.4052,36.4477,34.2618,36.104,30699474.241715,0
+CTSH.US,D,20110504,000000,36.0793,36.5543,35.5341,35.9844,8027956.8410511,0
+CTSH.US,D,20110505,000000,35.866,36.344,35.4867,35.6368,6679369.334817,0
+CTSH.US,D,20110506,000000,36.0329,36.4625,35.5381,35.7523,7326218.1779845,0
+CTSH.US,D,20110509,000000,35.7474,36.3252,35.698,36.0546,3040547.9559412,0
+CTSH.US,D,20110510,000000,36.2649,36.5741,35.9983,36.5416,3639315.4348381,0
+CTSH.US,D,20110511,000000,36.669,36.674,35.366,35.7424,4585543.9678149,0
+CTSH.US,D,20110512,000000,35.5913,36.344,35.4511,36.3301,4266414.1884285,0
+CTSH.US,D,20110513,000000,36.1682,36.2689,35.615,35.615,2780490.2611683,0
+CTSH.US,D,20110516,000000,35.2555,35.4954,34.2766,34.3478,6775719.3591635,0
+CTSH.US,D,20110517,000000,34.0583,34.4159,33.7147,34.334,7136535.1103732,0
+CTSH.US,D,20110518,000000,34.2381,34.3725,33.7196,34.169,7288382.4004742,0
+CTSH.US,D,20110519,000000,34.2816,34.4406,34.0129,34.3191,6237142.6776636,0
+CTSH.US,D,20110520,000000,34.2766,34.7696,34.1828,34.4861,4606791.4114253,0
+CTSH.US,D,20110523,000000,33.8233,33.9369,33.3886,33.6187,7098593.0298383,0
+CTSH.US,D,20110524,000000,33.7007,33.9457,33.611,33.846,4152928.1165027,0
+CTSH.US,D,20110525,000000,33.7917,34.5088,33.5645,34.3478,4841176.4195317,0
+CTSH.US,D,20110526,000000,34.6451,35.2209,34.4771,35.0471,7155978.4397933,0
+CTSH.US,D,20110527,000000,34.9681,35.2169,34.7024,34.8209,3558508.9375205,0
+CTSH.US,D,20110531,000000,35.1142,35.5617,35.0471,35.4125,4723487.8346967,0
+CTSH.US,D,20110601,000000,35.293,35.5617,34.6352,34.6539,4463888.7615444,0
+CTSH.US,D,20110602,000000,34.9147,35.2169,34.6402,35.0955,5760608.4910095,0
+CTSH.US,D,20110603,000000,34.6125,34.9197,34.3725,34.3774,4488974.2505508,0
+CTSH.US,D,20110606,000000,34.334,34.8525,34.2569,34.5591,5570579.1792607,0
+CTSH.US,D,20110607,000000,34.649,34.9444,34.5463,34.574,3517746.2833971,0
+CTSH.US,D,20110608,000000,34.4209,34.49,33.843,33.9181,4190360.954929,0
+CTSH.US,D,20110609,000000,33.9833,34.5038,33.9032,34.2717,3523004.739685,0
+CTSH.US,D,20110610,000000,34.1877,34.2302,33.8331,33.9981,4097585.7494413,0
+CTSH.US,D,20110613,000000,33.9882,34.2104,32.9225,32.9322,8450473.9050179,0
+CTSH.US,D,20110614,000000,33.199,33.2721,32.0137,32.8513,13394926.244057,0
+CTSH.US,D,20110615,000000,32.5214,32.6232,31.4636,31.4824,12537688.528889,0
+CTSH.US,D,20110616,000000,31.4824,31.7223,29.9929,30.5223,15866764.154434,0
+CTSH.US,D,20110617,000000,30.9944,32.1115,30.9005,31.5051,16340299.583381,0
+CTSH.US,D,20110620,000000,31.0576,31.6739,31.0398,31.6265,6212267.7698869,0
+CTSH.US,D,20110621,000000,31.7223,33.5893,31.6986,33.5596,12218686.313132,0
+CTSH.US,D,20110622,000000,33.4469,33.923,33.1437,33.3738,6988075.3433256,0
+CTSH.US,D,20110623,000000,32.9511,33.6425,32.6617,33.5793,5786491.7589059,0
+CTSH.US,D,20110624,000000,33.6187,34.8297,33.035,33.129,7742710.3914761,0
+CTSH.US,D,20110627,000000,33.0746,33.6514,32.876,33.4746,5138912.9683023,0
+CTSH.US,D,20110628,000000,33.603,34.1828,33.5122,33.9269,6675008.8859854,0
+CTSH.US,D,20110629,000000,34.2904,34.3942,33.7828,34.0376,4350609.2212094,0
+CTSH.US,D,20110630,000000,34.2016,34.5226,34.0583,34.1542,4979836.0601131,0
+CTSH.US,D,20110701,000000,34.2204,34.8623,34.0563,34.8347,4652286.0687617,0
+CTSH.US,D,20110705,000000,34.7162,35.2604,34.6223,35.2406,4328621.7060652,0
+CTSH.US,D,20110706,000000,35.2072,35.4471,35.1805,35.3937,3993323.742829,0
+CTSH.US,D,20110707,000000,35.7059,36.1919,35.7019,36.1484,4924755.9071791,0
+CTSH.US,D,20110708,000000,35.8008,36.1445,35.1765,35.5715,4666169.2437858,0
+CTSH.US,D,20110711,000000,35.2072,35.4906,34.6302,34.8169,3788312.7914678,0
+CTSH.US,D,20110712,000000,34.1739,34.4989,33.8509,34.247,6662797.1994734,0
+CTSH.US,D,20110713,000000,34.5186,35.0234,34.3043,34.4722,4628222.1012021,0
+CTSH.US,D,20110714,000000,34.6451,35.1932,33.9082,33.9882,4771021.4852875,0
+CTSH.US,D,20110715,000000,34.2569,34.5364,34.0524,34.49,4867146.7546675,0
+CTSH.US,D,20110718,000000,34.324,34.329,33.521,33.7007,3410487.5438984,0
+CTSH.US,D,20110719,000000,34.0988,34.7536,34.09,34.6786,3374725.1815744,0
+CTSH.US,D,20110720,000000,34.5838,34.6352,33.9783,34.0179,3589740.7661733,0
+CTSH.US,D,20110721,000000,34.1502,34.6253,33.9181,34.2055,4123958.0112513,0
+CTSH.US,D,20110722,000000,34.2618,34.5364,34.0988,34.3576,2841405.9439525,0
+CTSH.US,D,20110725,000000,34.0426,34.7112,34.0031,34.6125,3803124.3462406,0
+CTSH.US,D,20110726,000000,34.6352,34.6352,34.0426,34.334,4560203.3515492,0
+CTSH.US,D,20110727,000000,34.0475,34.081,32.2369,32.5451,7577716.9606556,0
+CTSH.US,D,20110728,000000,32.5698,32.956,32.3663,32.4918,5242357.9602394,0
+CTSH.US,D,20110729,000000,32.1392,32.6469,31.8457,32.5401,6284366.5308682,0
+CTSH.US,D,20110801,000000,32.8078,33.3689,32.3525,32.9225,8634637.3146236,0
+CTSH.US,D,20110802,000000,33.8608,34.6925,32.7338,32.7694,14007535.389178,0
+CTSH.US,D,20110803,000000,32.9609,34.0326,32.9609,33.8608,9367406.336801,0
+CTSH.US,D,20110804,000000,33.2474,33.4796,32.0137,32.0374,9071945.6851684,0
+CTSH.US,D,20110805,000000,32.2972,32.6469,30.6911,31.6413,11456399.472023,0
+CTSH.US,D,20110808,000000,30.536,31.1899,28.6642,28.6782,12606485.821646,0
+CTSH.US,D,20110809,000000,29.3162,30.2091,27.802,30.2041,13800168.560307,0
+CTSH.US,D,20110810,000000,29.7982,29.8031,28.2059,28.3304,11311042.740887,0
+CTSH.US,D,20110811,000000,28.6415,29.6382,28.4401,29.335,10725904.322166,0
+CTSH.US,D,20110812,000000,29.4673,30.2387,28.9221,30.0847,6987847.5511299,0
+CTSH.US,D,20110815,000000,29.9503,30.2288,29.1917,29.7755,5581931.3298875,0
+CTSH.US,D,20110816,000000,29.3399,29.5166,28.6959,29.2144,9530217.0121812,0
+CTSH.US,D,20110817,000000,29.3211,29.4713,28.6959,29.0169,6993442.1274577,0
+CTSH.US,D,20110818,000000,27.9591,28.1082,25.1172,25.3633,21860864.708142,0
+CTSH.US,D,20110819,000000,24.9621,26.6424,24.9365,25.62,17015139.531564,0
+CTSH.US,D,20110822,000000,26.3451,27.2785,26.0793,26.2986,13042197.622001,0
+CTSH.US,D,20110823,000000,26.3638,27.8356,26.2581,27.8119,8439404.216714,0
+CTSH.US,D,20110824,000000,27.6696,28.4074,27.3832,28.1368,8427982.2098139,0
+CTSH.US,D,20110825,000000,28.0678,28.4964,27.2261,27.5688,7969968.0348798,0
+CTSH.US,D,20110826,000000,27.4958,28.5734,27.0613,28.3353,9094177.1910644,0
+CTSH.US,D,20110829,000000,28.7087,29.3685,28.5111,29.3685,5463489.5121918,0
+CTSH.US,D,20110830,000000,29.2144,29.4486,28.7571,29.2451,4943902.6005398,0
+CTSH.US,D,20110831,000000,29.3211,29.7034,29.2698,29.5483,6435065.7483026,0
+CTSH.US,D,20110901,000000,30.0253,30.1726,29.2698,29.3922,8020903.3822606,0
+CTSH.US,D,20110902,000000,28.7373,29.0989,28.366,28.4539,2966424.3754422,0
+CTSH.US,D,20110906,000000,27.6123,28.1566,27.08,28.1132,7146864.7271435,0
+CTSH.US,D,20110907,000000,28.6869,29.9207,28.4588,29.9108,11392619.682032,0
+CTSH.US,D,20110908,000000,29.7419,30.0303,28.5348,28.8855,8127083.9053661,0
+CTSH.US,D,20110909,000000,28.5348,28.9467,28.1082,28.3126,9369866.4925152,0
+CTSH.US,D,20110912,000000,27.8168,28.6505,27.7703,28.6415,8222019.5932792,0
+CTSH.US,D,20110913,000000,28.7897,28.931,28.3996,28.857,6954641.5234472,0
+CTSH.US,D,20110914,000000,29.0653,30.1133,28.9893,29.7755,12127177.632253,0
+CTSH.US,D,20110915,000000,30.0896,30.4106,29.8822,30.3257,7322766.8731162,0
+CTSH.US,D,20110916,000000,30.4008,30.6368,29.9799,30.3819,5289674.9551419,0
+CTSH.US,D,20110919,000000,29.8921,30.0669,29.5306,29.8258,3956902.3017519,0
+CTSH.US,D,20110920,000000,30.0343,30.6033,29.7331,29.8131,5743483.5799375,0
+CTSH.US,D,20110921,000000,30.224,30.4057,29.2501,29.2698,5585068.7877304,0
+CTSH.US,D,20110922,000000,28.3383,28.6742,27.8633,28.3531,8176376.1117083,0
+CTSH.US,D,20110923,000000,28.1566,29.3587,27.9442,29.1265,6191958.8301231,0
+CTSH.US,D,20110926,000000,29.2411,29.8722,28.6782,29.8308,5775013.0570593,0
+CTSH.US,D,20110927,000000,30.4245,31.911,30.2773,30.9806,8970629.7909544,0
+CTSH.US,D,20110928,000000,31.0852,31.2996,30.2002,30.2971,7019404.3633153,0
+CTSH.US,D,20110929,000000,30.8285,31.1465,29.7468,30.2971,6234512.4371098,0
+CTSH.US,D,20110930,000000,29.9108,30.3869,29.1877,29.2016,7797778.3954928,0
+CTSH.US,D,20111003,000000,29.0604,29.571,28.3353,28.5734,8533562.3739323,0
+CTSH.US,D,20111004,000000,28.1763,29.33,27.9195,29.2836,9106898.1196852,0
+CTSH.US,D,20111005,000000,29.2095,29.818,28.9517,29.6984,5500661.1489002,0
+CTSH.US,D,20111006,000000,29.5957,30.7188,29.2501,30.7188,5418892.8623115,0
+CTSH.US,D,20111007,000000,30.7099,31.0269,30.2575,30.5598,3119718.3990885,0
+CTSH.US,D,20111010,000000,31.1277,31.7183,30.9579,31.6078,4896793.1496379,0
+CTSH.US,D,20111011,000000,31.3845,31.7559,30.9627,31.425,6922112.7978931,0
+CTSH.US,D,20111012,000000,32.4769,34.2055,32.4,33.1851,13466010.570459,0
+CTSH.US,D,20111013,000000,33.0746,33.2187,32.64,33.0746,5260727.1229051,0
+CTSH.US,D,20111014,000000,33.4746,33.8707,33.3047,33.6327,4650248.087917,0
+CTSH.US,D,20111017,000000,33.6425,33.7196,32.8938,33.2237,4407459.0664019,0
+CTSH.US,D,20111018,000000,33.1901,33.6237,32.4355,33.3135,6145748.399087,0
+CTSH.US,D,20111019,000000,33.1516,33.4292,32.5985,32.7427,4122714.7720674,0
+CTSH.US,D,20111020,000000,32.149,32.5797,31.5624,32.3021,4684209.3732799,0
+CTSH.US,D,20111021,000000,32.6281,32.8562,32.386,32.7012,6378383.96313,0
+CTSH.US,D,20111024,000000,32.7881,33.5447,32.7012,33.2721,4724615.6591681,0
+CTSH.US,D,20111025,000000,33.2138,33.3135,32.5649,32.6617,3704746.4651472,0
+CTSH.US,D,20111026,000000,33.3225,33.4162,32.0601,33.1062,5547796.9224558,0
+CTSH.US,D,20111027,000000,34.5976,36.0644,34.2944,35.6605,8851326.4125539,0
+CTSH.US,D,20111028,000000,35.4994,35.7958,34.9681,35.2406,4800233.5564714,0
+CTSH.US,D,20111031,000000,34.7339,34.7873,33.686,33.8805,8415158.0153977,0
+CTSH.US,D,20111101,000000,33.4025,33.516,32.8325,33.0301,6449342.7507228,0
+CTSH.US,D,20111102,000000,31.7332,33.035,31.5624,32.5649,13797709.417003,0
+CTSH.US,D,20111103,000000,33.12,33.2671,32.1727,33.1714,10236023.537659,0
+CTSH.US,D,20111104,000000,32.9086,33.129,32.4315,32.9936,3107941.0363631,0
+CTSH.US,D,20111107,000000,32.8988,33.0973,32.1589,32.8227,5457409.9915895,0
+CTSH.US,D,20111108,000000,33.0646,33.4923,32.8464,33.2336,5062489.192831,0
+CTSH.US,D,20111109,000000,32.2459,32.2893,31.4587,31.4724,7145963.6824581,0
+CTSH.US,D,20111110,000000,31.6699,31.9891,30.9854,31.3618,5145043.1093927,0
+CTSH.US,D,20111111,000000,31.6838,32.1816,31.6838,32.0512,4491188.3906936,0
+CTSH.US,D,20111114,000000,32.0374,32.0818,31.4349,31.4824,3860099.7302433,0
+CTSH.US,D,20111115,000000,31.4349,32.5313,31.3618,32.4,5329468.7331258,0
+CTSH.US,D,20111116,000000,31.9891,32.6083,31.6265,31.8547,12619515.535244,0
+CTSH.US,D,20111117,000000,31.7509,32.0088,31.0902,31.2679,5902657.6794637,0
+CTSH.US,D,20111118,000000,31.1465,31.3233,30.6033,30.8433,5048657.6507048,0
+CTSH.US,D,20111121,000000,30.2724,30.3711,29.6649,30.137,4582865.1315928,0
+CTSH.US,D,20111122,000000,29.9355,30.5736,29.8258,30.3513,4047339.8531062,0
+CTSH.US,D,20111123,000000,29.9552,30.0393,28.843,28.853,6731059.9398782,0
+CTSH.US,D,20111125,000000,28.6505,29.5029,28.6505,29.0989,2318650.1897551,0
+CTSH.US,D,20111128,000000,29.4949,30.2724,29.33,30.1271,5410825.9813524,0
+CTSH.US,D,20111129,000000,30.4807,30.9381,29.9108,30.1687,5356313.7902933,0
+CTSH.US,D,20111130,000000,31.0625,31.5337,31.0121,31.3667,7758568.7779398,0
+CTSH.US,D,20111201,000000,31.1702,31.5939,30.9904,31.4774,4865506.6508581,0
+CTSH.US,D,20111202,000000,31.746,32.2933,31.5771,31.9021,4322354.8896576,0
+CTSH.US,D,20111205,000000,32.5066,32.9936,31.9674,32.5836,7700764.2303447,0
+CTSH.US,D,20111206,000000,32.7743,32.8849,32.2706,32.5501,4517296.4135566,0
+CTSH.US,D,20111207,000000,32.3347,32.6469,31.5574,32.4918,5038663.1415646,0
+CTSH.US,D,20111208,000000,32.1589,32.2044,31.265,31.3618,5853121.4823696,0
+CTSH.US,D,20111209,000000,31.6265,32.4503,31.4587,32.311,4242311.749298,0
+CTSH.US,D,20111212,000000,31.8784,31.9021,31.2087,31.4073,4275988.5475186,0
+CTSH.US,D,20111213,000000,31.5524,31.9841,30.9331,31.1603,3740108.9256164,0
+CTSH.US,D,20111214,000000,30.8531,30.9854,30.1814,30.3118,4509515.0321495,0
+CTSH.US,D,20111215,000000,30.7277,31.0487,30.4522,30.5223,4932214.3298731,0
+CTSH.US,D,20111216,000000,30.4382,31.2285,30.3711,30.4986,9591331.1272783,0
+CTSH.US,D,20111219,000000,30.701,31.0221,29.7844,29.8722,3952414.2892906,0
+CTSH.US,D,20111220,000000,30.4896,31.5771,30.3662,31.4961,4975280.2161979,0
+CTSH.US,D,20111221,000000,30.9282,31.0309,29.1088,29.5631,11096268.109811,0
+CTSH.US,D,20111222,000000,29.6797,30.1687,29.6697,29.8969,4391046.8918,0
+CTSH.US,D,20111223,000000,30.1133,30.1647,29.8683,30.0669,2338001.3898871,0
+CTSH.US,D,20111227,000000,29.9849,30.2141,29.818,29.8921,2256917.4922954,0
+CTSH.US,D,20111228,000000,29.8398,30.0757,29.335,29.4199,3333788.3929726,0
+CTSH.US,D,20111229,000000,29.5453,29.6649,29.3211,29.6461,2962552.920524,0
+CTSH.US,D,20111230,000000,29.567,30.1083,29.5583,29.9503,3432008.3381437,0
+CTSH.US,D,20120103,000000,31.0852,31.4824,30.536,30.6082,5765461.9833937,0
+CTSH.US,D,20120104,000000,30.5499,30.7938,30.2338,30.7227,4036258.0158851,0
+CTSH.US,D,20120105,000000,30.5499,31.4587,30.2477,31.3371,7335216.4759218,0
+CTSH.US,D,20120106,000000,31.342,31.4684,30.8333,30.9282,4396674.8776499,0
+CTSH.US,D,20120109,000000,31.0082,31.2047,30.7514,31.0348,4595284.3621054,0
+CTSH.US,D,20120110,000000,31.425,32.6775,31.3934,32.4869,9767400.3208613,0
+CTSH.US,D,20120111,000000,32.4631,32.9362,32.3021,32.7289,6567599.2974326,0
+CTSH.US,D,20120112,000000,31.342,32.2754,31.3183,32.1866,9827078.8389202,0
+CTSH.US,D,20120113,000000,32.0601,32.1539,31.4872,31.827,4726842.9606377,0
+CTSH.US,D,20120117,000000,32.3525,32.5698,31.7609,31.8695,4264292.1775739,0
+CTSH.US,D,20120118,000000,31.7649,32.3021,31.5524,32.2972,4247841.5314012,0
+CTSH.US,D,20120119,000000,32.5017,33.0123,32.4137,32.5164,4360105.6247481,0
+CTSH.US,D,20120120,000000,32.5214,32.9511,32.4582,32.6775,5042287.5685016,0
+CTSH.US,D,20120123,000000,32.7604,33.0262,32.5985,32.8849,5539603.4902769,0
+CTSH.US,D,20120124,000000,32.8128,33.204,32.6133,33.1477,3190547.5982323,0
+CTSH.US,D,20120125,000000,33.2474,33.5072,32.7565,33.4262,3568665.4322218,0
+CTSH.US,D,20120126,000000,33.5072,33.7571,33.0024,33.1714,2981828.1899241,0
+CTSH.US,D,20120127,000000,33.0883,33.3838,32.9609,33.2187,2387338.1422586,0
+CTSH.US,D,20120130,000000,32.8562,33.1565,32.7604,33.0597,2119246.9760486,0
+CTSH.US,D,20120131,000000,33.3047,33.5072,33.0597,33.4162,2989128.6766957,0
+CTSH.US,D,20120201,000000,33.846,34.1789,33.593,33.9882,5056463.329946,0
+CTSH.US,D,20120202,000000,34.0771,34.3043,33.7334,33.8154,3117634.8598047,0
+CTSH.US,D,20120203,000000,34.2944,34.5513,34.1038,34.159,3567989.1425029,0
+CTSH.US,D,20120206,000000,33.8905,34.0475,33.5596,33.7047,5278299.5190906,0
+CTSH.US,D,20120207,000000,33.7481,34.0475,33.0529,33.5359,7105209.1276128,0
+CTSH.US,D,20120208,000000,32.4869,33.843,32.4355,32.9511,13964200.201857,0
+CTSH.US,D,20120209,000000,33.0597,33.3925,32.7387,32.9175,5618988.5642931,0
+CTSH.US,D,20120210,000000,32.7387,32.8029,32.4137,32.64,5779799.7303995,0
+CTSH.US,D,20120213,000000,32.7644,33.0301,32.6083,32.9037,3835488.049004,0
+CTSH.US,D,20120214,000000,32.7644,32.9659,32.5066,32.9511,3636531.3080012,0
+CTSH.US,D,20120215,000000,33.0746,33.3274,32.6469,32.9362,6381612.5378513,0
+CTSH.US,D,20120216,000000,32.956,33.5596,32.876,33.5122,3759977.4671351,0
+CTSH.US,D,20120217,000000,33.521,33.681,32.9175,33.1023,5347774.1139767,0
+CTSH.US,D,20120221,000000,33.1565,33.3324,32.8325,32.8849,3897260.2304444,0
+CTSH.US,D,20120222,000000,32.9362,33.2424,32.798,33.129,3131677.9955706,0
+CTSH.US,D,20120223,000000,33.0646,33.1023,32.6923,32.881,4652725.4545971,0
+CTSH.US,D,20120224,000000,33.0696,33.681,33.0568,33.6149,4955904.7182318,0
+CTSH.US,D,20120227,000000,33.3422,33.7097,33.1763,33.5309,3080155.4505297,0
+CTSH.US,D,20120228,000000,33.7384,33.7481,33.1714,33.3225,3181455.1461874,0
+CTSH.US,D,20120229,000000,33.3838,33.438,33.035,33.0449,3683617.4734786,0
+CTSH.US,D,20120301,000000,33.0696,33.3591,33.0696,33.2385,3406387.2843748,0
+CTSH.US,D,20120302,000000,33.3047,33.3639,32.9846,33.2237,3103712.2008001,0
+CTSH.US,D,20120305,000000,33.0646,33.3551,33.0449,33.2721,4059573.812633,0
+CTSH.US,D,20120306,000000,32.8415,33.2336,32.6745,32.7783,4433298.8006787,0
+CTSH.US,D,20120307,000000,32.8849,33.1951,32.6775,33.1062,1619499.2460323,0
+CTSH.US,D,20120308,000000,33.2998,34.0129,33.2721,33.9319,4063762.1518056,0
+CTSH.US,D,20120309,000000,33.923,33.9932,33.7334,33.8558,3719304.9174805,0
+CTSH.US,D,20120312,000000,33.7571,33.9882,33.5259,33.9032,2457886.903899,0
+CTSH.US,D,20120313,000000,33.9932,35.2259,33.9783,35.2209,7481440.8422217,0
+CTSH.US,D,20120314,000000,35.1182,35.3533,34.9197,35.0718,4850676.8727095,0
+CTSH.US,D,20120315,000000,34.977,35.5568,34.9543,35.5143,4278926.560639,0
+CTSH.US,D,20120316,000000,35.6694,35.8758,35.6268,35.8185,7327326.7666704,0
+CTSH.US,D,20120319,000000,35.7019,35.8136,35.366,35.4817,2660571.3376342,0
+CTSH.US,D,20120320,000000,35.2209,35.3256,34.9295,35.2881,3263981.7276855,0
+CTSH.US,D,20120321,000000,35.2653,35.8758,35.1616,35.8323,4094068.6379389,0
+CTSH.US,D,20120322,000000,35.4777,35.6467,35.2792,35.5666,4303305.3876337,0
+CTSH.US,D,20120323,000000,35.6565,35.8511,35.2653,35.5715,4017447.4425645,0
+CTSH.US,D,20120326,000000,35.7809,36.182,35.5241,36.1731,3103996.6879424,0
+CTSH.US,D,20120327,000000,36.2956,36.3252,36.0181,36.0496,3068287.9833357,0
+CTSH.US,D,20120328,000000,35.9667,35.9667,35.4174,35.5815,3386003.4262889,0
+CTSH.US,D,20120329,000000,35.385,35.5666,35.1182,35.5341,3407690.2557345,0
+CTSH.US,D,20120330,000000,35.8373,36.0032,35.385,35.8373,4068447.5841699,0
+CTSH.US,D,20120402,000000,35.7286,36.2551,35.4471,35.866,4189104.5544181,0
+CTSH.US,D,20120403,000000,35.7059,35.8185,35.293,35.5381,3676743.2112156,0
+CTSH.US,D,20120404,000000,35.1805,35.6268,35.0955,35.5241,3594080.9668098,0
+CTSH.US,D,20120405,000000,35.4224,35.9844,35.293,35.8995,1912654.6406439,0
+CTSH.US,D,20120409,000000,35.4323,35.4728,35.0855,35.3533,6066131.4832361,0
+CTSH.US,D,20120410,000000,35.2693,35.371,34.7646,34.8426,5126773.1628833,0
+CTSH.US,D,20120411,000000,35.0471,35.5963,34.9247,35.1005,3979681.5213275,0
+CTSH.US,D,20120412,000000,35.2881,35.7909,35.2072,35.7474,3574406.8079647,0
+CTSH.US,D,20120413,000000,34.408,35.0618,34.09,34.3725,13052457.382498,0
+CTSH.US,D,20120416,000000,34.4989,34.6589,33.7334,33.8558,5833699.4135546,0
+CTSH.US,D,20120417,000000,34.086,34.7536,34.0129,34.5788,4244711.1604267,0
+CTSH.US,D,20120418,000000,34.334,34.4495,33.7384,33.843,4685084.0953116,0
+CTSH.US,D,20120419,000000,33.7689,34.0583,33.3274,33.4845,5539544.7705109,0
+CTSH.US,D,20120420,000000,33.766,33.7728,33.3372,33.3501,5294409.9955843,0
+CTSH.US,D,20120423,000000,33.0212,33.5843,32.5886,33.4262,7618497.8381545,0
+CTSH.US,D,20120424,000000,33.593,34.1127,33.4746,33.7147,5190284.6642894,0
+CTSH.US,D,20120425,000000,33.6237,33.9932,33.3788,33.5843,5401434.8684287,0
+CTSH.US,D,20120426,000000,33.5596,34.3863,33.4212,34.1828,4231769.5264784,0
+CTSH.US,D,20120427,000000,34.4257,34.7489,33.9408,34.4534,2592389.5900101,0
+CTSH.US,D,20120430,000000,34.403,34.4634,33.9408,34.1502,3392337.0617406,0
+CTSH.US,D,20120501,000000,34.1413,34.5414,33.9319,34.1739,2892905.203569,0
+CTSH.US,D,20120502,000000,33.8707,34.0731,33.6711,33.923,3687257.0865619,0
+CTSH.US,D,20120503,000000,33.9032,33.9032,33.0489,33.1062,5245649.3043655,0
+CTSH.US,D,20120504,000000,32.8325,32.9175,32.3812,32.4404,7124724.3381257,0
+CTSH.US,D,20120507,000000,28.4074,28.5251,25.9401,26.2206,81737029.449808,0
+CTSH.US,D,20120508,000000,26.7491,28.1812,26.6246,28.0795,31452159.38867,0
+CTSH.US,D,20120509,000000,27.5086,28.3027,27.2884,28.2189,11224568.773739,0
+CTSH.US,D,20120510,000000,28.376,28.4914,27.9442,28.4301,11429802.455248,0
+CTSH.US,D,20120511,000000,28.366,28.6919,28.1763,28.5438,9364700.1655154,0
+CTSH.US,D,20120514,000000,28.1715,28.3531,27.9344,27.964,7184295.5407501,0
+CTSH.US,D,20120515,000000,28.0498,28.8954,28.046,28.5014,9487399.1662474,0
+CTSH.US,D,20120516,000000,28.4638,28.6415,28.0845,28.1132,7490203.248685,0
+CTSH.US,D,20120517,000000,28.1082,28.2109,27.6519,27.6884,6469040.1949923,0
+CTSH.US,D,20120518,000000,27.8435,28.1082,27.6519,27.7703,11186783.616717,0
+CTSH.US,D,20120521,000000,27.9097,28.6642,27.6696,28.444,7493704.1616314,0
+CTSH.US,D,20120522,000000,28.4539,28.683,28.1763,28.376,5275846.4502447,0
+CTSH.US,D,20120523,000000,28.0934,28.6782,27.8533,28.5348,5883366.2115076,0
+CTSH.US,D,20120524,000000,28.6642,28.77,27.6272,27.9966,7669179.0706859,0
+CTSH.US,D,20120525,000000,27.9995,28.1181,27.802,27.9442,4740105.5284795,0
+CTSH.US,D,20120529,000000,28.0321,28.6782,28.0321,28.4074,4490978.8218735,0
+CTSH.US,D,20120530,000000,28.1763,28.1763,27.0613,27.4119,10152873.311749,0
+CTSH.US,D,20120531,000000,27.4355,27.4355,26.5486,27.1274,7514744.0612412,0
+CTSH.US,D,20120601,000000,26.4873,26.6601,26.2444,26.5021,7317200.6442617,0
+CTSH.US,D,20120604,000000,26.674,27.0148,26.5288,26.9792,4645420.9181865,0
+CTSH.US,D,20120605,000000,26.8084,27.3338,26.674,27.1797,4966463.1396075,0
+CTSH.US,D,20120606,000000,27.4761,28.2889,27.3555,27.9966,5078571.3218515,0
+CTSH.US,D,20120607,000000,28.366,28.366,27.5511,27.632,5092926.2798231,0
+CTSH.US,D,20120608,000000,27.4761,27.6272,27.1747,27.4079,7004346.7929709,0
+CTSH.US,D,20120611,000000,27.5383,27.7516,26.9871,27.0375,6000088.9574325,0
+CTSH.US,D,20120612,000000,27.0296,27.4533,26.9516,27.3071,4855848.261758,0
+CTSH.US,D,20120613,000000,27.156,27.5333,27.0661,27.2973,6221821.8807817,0
+CTSH.US,D,20120614,000000,27.2548,27.642,26.9386,27.5185,5684842.7818814,0
+CTSH.US,D,20120615,000000,27.5935,28.2286,27.4355,28.1763,7456268.2859759,0
+CTSH.US,D,20120618,000000,28.0628,28.1763,27.8069,27.9097,4974032.9273749,0
+CTSH.US,D,20120619,000000,28.1269,28.3531,28.0044,28.123,3847373.7395737,0
+CTSH.US,D,20120620,000000,28.1665,28.2979,27.7299,28.1032,4173103.4181784,0
+CTSH.US,D,20120621,000000,28.1516,28.284,26.9703,26.9969,5436491.5811507,0
+CTSH.US,D,20120622,000000,27.0937,27.2923,26.9466,27.2311,4322130.1346911,0
+CTSH.US,D,20120625,000000,26.9299,27.1837,26.7836,26.9663,5028224.1845405,0
+CTSH.US,D,20120626,000000,26.0013,26.588,25.9362,26.5199,7977630.9643451,0
+CTSH.US,D,20120627,000000,26.67,27.2311,26.6167,26.8321,4584001.0553422,0
+CTSH.US,D,20120628,000000,26.67,26.7314,25.7307,26.1742,8107062.4899738,0
+CTSH.US,D,20120629,000000,27.0937,27.9442,27.0375,27.9442,5676584.5554778,0
+CTSH.US,D,20120702,000000,28.0795,28.1962,27.4909,27.6607,4644772.9759408,0
+CTSH.US,D,20120703,000000,27.6736,28.046,27.5333,27.8257,1532075.6385304,0
+CTSH.US,D,20120705,000000,27.6785,28.201,27.637,28.046,2917646.4732576,0
+CTSH.US,D,20120706,000000,27.7101,27.7378,26.4192,26.8558,6452253.4287797,0
+CTSH.US,D,20120709,000000,26.8468,27.0296,26.4873,26.7115,3987379.8851343,0
+CTSH.US,D,20120710,000000,26.8321,27.1471,26.0715,26.1692,5679631.9088522,0
+CTSH.US,D,20120711,000000,26.2621,26.7588,26.0537,26.3214,4449268.5522159,0
+CTSH.US,D,20120712,000000,25.4067,25.871,25.1125,25.7781,13744496.147666,0
+CTSH.US,D,20120713,000000,25.7919,26.7115,25.7406,26.6651,6089767.2014677,0
+CTSH.US,D,20120716,000000,26.674,27.1747,26.507,27.1323,6736065.2937263,0
+CTSH.US,D,20120717,000000,27.3555,27.393,26.7314,27.0937,4421601.4183242,0
+CTSH.US,D,20120718,000000,27.0661,27.7417,26.9663,27.6222,3266865.070679,0
+CTSH.US,D,20120719,000000,27.8306,27.9689,27.4079,27.4582,3711307.8927948,0
+CTSH.US,D,20120720,000000,27.4582,27.4582,26.6601,26.6917,5503065.6220776,0
+CTSH.US,D,20120723,000000,26.2018,26.4232,25.8463,26.3065,4213587.6596181,0
+CTSH.US,D,20120724,000000,26.3451,26.4232,25.6971,25.9184,4086818.7716552,0
+CTSH.US,D,20120725,000000,25.8857,26.3826,25.8857,26.1257,4281145.7628305,0
+CTSH.US,D,20120726,000000,26.6454,26.9614,26.3401,26.5288,4658799.9131507,0
+CTSH.US,D,20120727,000000,26.8369,27.4632,26.6296,27.2588,5977401.8671449,0
+CTSH.US,D,20120730,000000,27.2399,27.5136,26.6117,26.6868,4288094.9434158,0
+CTSH.US,D,20120731,000000,26.7541,26.8825,26.4052,26.4379,5763288.3396413,0
+CTSH.US,D,20120801,000000,26.597,26.7401,26.1594,26.2018,4710803.3528272,0
+CTSH.US,D,20120802,000000,26.0537,26.4379,25.861,26.2117,9909825.1133361,0
+CTSH.US,D,20120803,000000,26.4052,27.1708,26.2986,26.9466,10830683.670163,0
+CTSH.US,D,20120806,000000,29.8081,30.4936,29.4574,29.9009,19016103.638248,0
+CTSH.US,D,20120807,000000,29.8969,30.1597,29.655,29.7132,9080786.0471832,0
+CTSH.US,D,20120808,000000,29.5266,30.1223,29.4436,29.9929,4583329.8276722,0
+CTSH.US,D,20120809,000000,29.8308,30.2141,29.818,30.0106,5046163.0730587,0
+CTSH.US,D,20120810,000000,29.8475,30.3375,29.8427,30.2575,3491830.6183884,0
+CTSH.US,D,20120813,000000,30.0896,30.2624,30.049,30.2427,4326620.1719718,0
+CTSH.US,D,20120814,000000,30.2724,30.2724,29.7755,29.9503,4315588.9552387,0
+CTSH.US,D,20120815,000000,30.0393,30.1133,29.5957,29.6797,4328525.5271381,0
+CTSH.US,D,20120816,000000,29.737,30.3068,29.6333,30.2338,5210695.857439,0
+CTSH.US,D,20120817,000000,30.3612,30.3612,29.9355,30.0303,4088117.6933758,0
+CTSH.US,D,20120820,000000,30.0156,30.0393,29.655,29.8545,3968453.8971011,0
+CTSH.US,D,20120821,000000,30.0343,30.3918,29.8228,30.0106,5027500.3115629,0
+CTSH.US,D,20120822,000000,29.9454,30.2141,29.7419,30.1904,2816998.7694846,0
+CTSH.US,D,20120823,000000,30.0016,30.5736,30.0016,30.2674,4335981.9250127,0
+CTSH.US,D,20120824,000000,30.1223,30.3562,29.975,30.2041,3064170.5128462,0
+CTSH.US,D,20120827,000000,30.2477,30.2674,29.9552,30.0639,2784273.6364373,0
+CTSH.US,D,20120828,000000,30.049,30.1547,29.8772,30.0016,2409548.3875497,0
+CTSH.US,D,20120829,000000,30.0303,30.224,29.9256,30.146,2620524.4572104,0
+CTSH.US,D,20120830,000000,30.0393,30.1083,29.6944,29.7281,2874848.8755188,0
+CTSH.US,D,20120831,000000,30.0709,30.2724,29.7084,29.9355,3525076.1300517,0
+CTSH.US,D,20120904,000000,29.9503,30.2091,29.653,29.9089,4474641.5655938,0
+CTSH.US,D,20120905,000000,29.9256,29.9849,29.5128,29.7468,4199468.5931202,0
+CTSH.US,D,20120906,000000,30.0066,30.7277,29.9602,30.7099,6327110.4708897,0
+CTSH.US,D,20120907,000000,30.7099,31.3974,30.5696,31.2966,7561970.9516751,0
+CTSH.US,D,20120910,000000,31.5861,31.5861,30.9717,31.1178,5521632.2046464,0
+CTSH.US,D,20120911,000000,31.0704,31.3707,31.0625,31.3233,3427315.8189111,0
+CTSH.US,D,20120912,000000,31.4073,31.9791,31.2571,31.7609,6433804.2857429,0
+CTSH.US,D,20120913,000000,31.7183,32.6657,31.4023,32.6261,6921500.289989,0
+CTSH.US,D,20120914,000000,32.4177,33.2771,32.3812,33.0646,11399748.059144,0
+CTSH.US,D,20120917,000000,32.9846,33.0568,32.0968,32.1589,6626771.610612,0
+CTSH.US,D,20120918,000000,32.1215,32.2459,31.916,31.994,3581368.137467,0
+CTSH.US,D,20120919,000000,32.2004,32.2232,31.8695,31.9534,5596420.9383571,0
+CTSH.US,D,20120920,000000,31.7412,31.8923,31.6215,31.7836,4456623.7091144,0
+CTSH.US,D,20120921,000000,32.0968,32.3614,31.8971,31.9564,8361380.8338235,0
+CTSH.US,D,20120924,000000,31.7649,32.0681,31.7183,31.8823,5524521.6220984,0
+CTSH.US,D,20120925,000000,32.0601,32.0868,31.5771,31.6265,4306909.5663754,0
+CTSH.US,D,20120926,000000,31.5939,31.7983,31.2877,31.6128,3835965.9064102,0
+CTSH.US,D,20120927,000000,31.6552,32.1539,31.6552,32.0038,4402055.8355185,0
+CTSH.US,D,20120928,000000,32.2706,33.1338,32.2083,32.5501,6903170.6113038,0
+CTSH.US,D,20121001,000000,32.7427,33.2574,32.5668,33.1813,7560352.1084707,0
+CTSH.US,D,20121002,000000,33.2918,33.2998,32.9886,33.123,5057867.5422816,0
+CTSH.US,D,20121003,000000,33.2287,33.4162,33.1062,33.3175,3634858.8070795,0
+CTSH.US,D,20121004,000000,33.3274,33.4885,33.115,33.4519,2555233.1394482,0
+CTSH.US,D,20121005,000000,33.5309,33.8707,33.3097,33.4469,4381817.7644379,0
+CTSH.US,D,20121008,000000,33.2385,33.4559,32.9699,33.2287,2872346.1985948,0
+CTSH.US,D,20121009,000000,33.1664,33.3175,32.5886,32.5886,5133643.3755073,0
+CTSH.US,D,20121010,000000,32.5886,32.6745,32.1441,32.3021,4737462.126599,0
+CTSH.US,D,20121011,000000,32.5935,32.7743,32.3693,32.5214,4515690.7316789,0
+CTSH.US,D,20121012,000000,32.1016,32.64,31.7934,32.386,4156339.9373902,0
+CTSH.US,D,20121015,000000,32.6083,32.6232,32.2319,32.5066,3634195.6786873,0
+CTSH.US,D,20121016,000000,32.5985,32.8178,32.395,32.716,2614333.5715347,0
+CTSH.US,D,20121017,000000,32.5313,32.5797,31.7263,32.386,6385281.5108175,0
+CTSH.US,D,20121018,000000,32.3762,32.4098,32.0968,32.3061,5706310.9308192,0
+CTSH.US,D,20121019,000000,32.311,32.5017,31.911,32.0275,8210559.1148084,0
+CTSH.US,D,20121022,000000,32.149,32.5985,31.8784,32.5116,3833900.5905021,0
+CTSH.US,D,20121023,000000,32.1352,32.4869,32.0512,32.4098,4766392.7478698,0
+CTSH.US,D,20121024,000000,32.5599,32.6034,31.9347,31.9484,4419463.2089133,0
+CTSH.US,D,20121025,000000,32.3209,32.4325,31.6245,31.746,3751645.3348194,0
+CTSH.US,D,20121026,000000,31.7183,31.8734,30.8285,31.0753,6327961.907497,0
+CTSH.US,D,20121031,000000,31.0951,31.3747,30.7099,31.0398,6720866.9984254,0
+CTSH.US,D,20121101,000000,31.1465,31.4073,31.0082,31.2996,7279605.8202741,0
+CTSH.US,D,20121102,000000,31.4487,31.6651,30.7889,30.8058,6012175.1051345,0
+CTSH.US,D,20121105,000000,30.7938,31.0526,30.5074,30.7464,5748872.6370841,0
+CTSH.US,D,20121106,000000,31.0171,31.3845,30.7563,31.3667,5876410.9564637,0
+CTSH.US,D,20121107,000000,31.8073,32.0473,30.6911,31.1752,8529574.491892,0
+CTSH.US,D,20121108,000000,30.8058,31.4724,30.3819,30.3978,6101023.1731673,0
+CTSH.US,D,20121109,000000,30.3869,31.1277,30.3168,30.7366,7266480.9401595,0
+CTSH.US,D,20121112,000000,30.8383,30.9904,30.4571,30.7139,3601296.4111616,0
+CTSH.US,D,20121113,000000,30.4709,30.701,30.142,30.4017,3990307.7741572,0
+CTSH.US,D,20121114,000000,30.4106,30.5074,29.8969,29.9405,6272658.0120063,0
+CTSH.US,D,20121115,000000,30.2624,30.3741,30.0669,30.2773,5704020.8599446,0
+CTSH.US,D,20121116,000000,30.2575,30.7099,30.2526,30.618,6371035.8930999,0
+CTSH.US,D,20121119,000000,30.9331,31.11,30.7227,30.8058,4916771.0314105,0
+CTSH.US,D,20121120,000000,30.6822,30.782,30.0442,30.4294,7370897.845465,0
+CTSH.US,D,20121121,000000,30.5786,30.7316,30.4008,30.5074,2549485.6892468,0
+CTSH.US,D,20121123,000000,30.7563,30.9717,30.4106,30.9627,2333834.3113193,0
+CTSH.US,D,20121126,000000,30.784,30.9579,30.3208,30.7316,4183156.6470845,0
+CTSH.US,D,20121127,000000,30.536,30.8096,30.3711,30.5223,3823726.8848346,0
+CTSH.US,D,20121128,000000,30.3208,30.6734,30.0946,30.5884,3832843.6347137,0
+CTSH.US,D,20121129,000000,30.8058,31.3707,30.7988,31.2611,6524758.1660743,0
+CTSH.US,D,20121130,000000,31.3095,31.4023,30.9232,31.3095,6201907.780824,0
+CTSH.US,D,20121203,000000,31.4171,31.822,31.1752,31.1949,5980717.5091055,0
+CTSH.US,D,20121204,000000,31.1752,31.342,30.8867,31.2679,3262051.0622753,0
+CTSH.US,D,20121205,000000,31.9484,32.6705,31.5149,32.4819,8128568.0980727,0
+CTSH.US,D,20121206,000000,32.4721,32.6281,32.1965,32.5886,6065731.5813812,0
+CTSH.US,D,20121207,000000,32.7427,32.7694,32.3436,32.7476,4665305.6582614,0
+CTSH.US,D,20121210,000000,32.5886,33.0646,32.5886,33.0529,5203484.4627262,0
+CTSH.US,D,20121211,000000,33.0646,33.8509,33.0212,33.6563,6413336.3976469,0
+CTSH.US,D,20121212,000000,33.6958,33.7828,33.4696,33.6237,3629740.0633383,0
+CTSH.US,D,20121213,000000,33.4262,33.9882,33.3501,33.5743,4663392.2038171,0
+CTSH.US,D,20121214,000000,33.5546,33.8855,33.5072,33.7778,3956740.3161906,0
+CTSH.US,D,20121217,000000,33.8203,33.9981,33.686,33.9685,4727201.3536924,0
+CTSH.US,D,20121218,000000,34.0583,34.7469,33.9546,34.5838,5170484.9666343,0
+CTSH.US,D,20121219,000000,34.7972,34.8663,34.0949,34.1215,4712343.2280705,0
+CTSH.US,D,20121220,000000,33.9032,34.3626,33.3225,34.334,6063789.7794637,0
+CTSH.US,D,20121221,000000,33.9981,34.5137,33.4646,34.3388,10551903.481719,0
+CTSH.US,D,20121224,000000,34.0988,34.2618,33.8608,34.159,1723657.9868492,0
+CTSH.US,D,20121226,000000,34.1413,34.329,33.8993,34.0683,2075546.308805,0
+CTSH.US,D,20121227,000000,34.0563,34.2055,33.4628,33.9981,3386643.2692564,0
+CTSH.US,D,20121228,000000,33.7571,33.8944,33.598,33.6761,2445056.6350242,0
+CTSH.US,D,20121231,000000,33.6613,34.4861,33.603,34.408,4726506.8405977,0
+CTSH.US,D,20130102,000000,35.1518,35.4817,34.6786,35.46,5238189.8692618,0
+CTSH.US,D,20130103,000000,35.6605,35.6605,34.9681,35.0955,5244328.1096302,0
+CTSH.US,D,20130104,000000,35.2653,35.2653,34.8623,35.0134,3797646.1970352,0
+CTSH.US,D,20130107,000000,34.8763,35.2259,34.649,35.1665,3780516.2239144,0
+CTSH.US,D,20130108,000000,35.2209,35.2309,34.5976,34.6975,3972002.3933062,0
+CTSH.US,D,20130109,000000,35.1231,35.1616,34.5167,34.6539,4304676.1904473,0
+CTSH.US,D,20130110,000000,34.7972,35.0618,34.5314,34.9543,4803647.4021785,0
+CTSH.US,D,20130111,000000,36.1632,36.59,35.9844,36.5446,8425540.2774754,0
+CTSH.US,D,20130114,000000,36.3588,36.7648,36.3391,36.5366,4519375.9032014,0
+CTSH.US,D,20130115,000000,36.42,36.4822,36.2007,36.4002,2789294.1764318,0
+CTSH.US,D,20130116,000000,36.3054,36.4239,36.1632,36.3341,2991654.6390441,0
+CTSH.US,D,20130117,000000,36.3638,36.6403,36.2778,36.5692,3043351.3185637,0
+CTSH.US,D,20130118,000000,36.4339,37.0443,36.3391,36.9396,6687354.2105857,0
+CTSH.US,D,20130122,000000,36.8764,36.9919,36.1967,36.42,5051963.1685675,0
+CTSH.US,D,20130123,000000,36.669,36.75,36.0279,36.2156,4672762.0561359,0
+CTSH.US,D,20130124,000000,36.099,36.4576,35.7504,35.8274,6130017.5762529,0
+CTSH.US,D,20130125,000000,36.0843,36.2738,35.7573,36.1533,5489315.0727319,0
+CTSH.US,D,20130128,000000,36.2107,36.4052,36.1583,36.2057,3910841.7073602,0
+CTSH.US,D,20130129,000000,36.1316,36.3154,35.8708,36.2778,3182605.2436735,0
+CTSH.US,D,20130130,000000,36.2649,36.4991,36.0694,36.3341,3103774.9702052,0
+CTSH.US,D,20130131,000000,36.2867,36.578,36.0941,36.4102,3465957.4745895,0
+CTSH.US,D,20130201,000000,36.7548,36.8181,36.3677,36.7835,3346295.7031342,0
+CTSH.US,D,20130204,000000,36.7214,36.8033,36.2195,36.2195,3519621.2662706,0
+CTSH.US,D,20130205,000000,36.2906,36.5643,35.9567,36.4862,5724951.4193005,0
+CTSH.US,D,20130206,000000,36.2057,36.3252,35.2979,35.5192,7980030.3754736,0
+CTSH.US,D,20130207,000000,35.7326,36.6166,35.0501,36.5643,11188574.56958,0
+CTSH.US,D,20130208,000000,36.7835,36.8981,36.3726,36.664,4852748.2630761,0
+CTSH.US,D,20130211,000000,36.578,36.6255,35.856,35.9163,3426722.5467925,0
+CTSH.US,D,20130212,000000,35.9163,35.9292,35.6268,35.6742,3279193.1843132,0
+CTSH.US,D,20130213,000000,35.615,35.7958,35.3493,35.5715,3391856.167105,0
+CTSH.US,D,20130214,000000,35.4906,35.5963,35.3306,35.4777,3536773.5124062,0
+CTSH.US,D,20130215,000000,35.4954,35.9667,35.4037,35.7909,3999838.5996276,0
+CTSH.US,D,20130219,000000,35.8373,36.5366,35.6694,36.4783,3854930.3660143,0
+CTSH.US,D,20130220,000000,36.4151,36.4388,35.8758,35.8847,3272579.1113582,0
+CTSH.US,D,20130221,000000,35.8511,35.861,34.9888,35.0085,3866742.1506716,0
+CTSH.US,D,20130222,000000,35.1518,35.6012,35.1142,35.5715,3269214.8737293,0
+CTSH.US,D,20130225,000000,35.8274,36.1415,35.1419,35.1518,3866842.3792377,0
+CTSH.US,D,20130226,000000,35.1892,35.5094,35.0541,35.3306,3350860.6587372,0
+CTSH.US,D,20130227,000000,35.4511,36.1138,35.2555,35.9439,2568732.6111736,0
+CTSH.US,D,20130228,000000,35.934,36.0546,35.7237,35.7523,2615434.0609427,0
+CTSH.US,D,20130301,000000,35.6061,36.3588,35.2792,36.2956,3123076.5622589,0
+CTSH.US,D,20130304,000000,36.2284,36.6453,35.9529,36.5998,2760002.124877,0
+CTSH.US,D,20130305,000000,36.745,37.2369,36.7114,37.1826,4340545.8682057,0
+CTSH.US,D,20130306,000000,37.4739,37.6073,37.1036,37.5846,3650672.6475137,0
+CTSH.US,D,20130307,000000,37.5451,37.6488,37.2714,37.5016,2167029.6794402,0
+CTSH.US,D,20130308,000000,37.5599,37.7594,37.2004,37.4927,3006855.9715743,0
+CTSH.US,D,20130311,000000,36.8832,37.1598,36.7984,37.156,3136395.8250472,0
+CTSH.US,D,20130312,000000,37.1273,37.1362,36.58,36.8014,2510654.7129435,0
+CTSH.US,D,20130313,000000,36.906,36.906,36.3805,36.8793,4050959.2179944,0
+CTSH.US,D,20130314,000000,36.9248,36.9969,36.4753,36.6403,3663522.1521738,0
+CTSH.US,D,20130315,000000,36.5366,36.8082,36.4388,36.4952,6454524.2638689,0
+CTSH.US,D,20130318,000000,36.2501,36.4625,35.9123,36.1445,2925482.5247915,0
+CTSH.US,D,20130319,000000,36.2156,36.4625,35.6882,35.9094,2748977.9950121,0
+CTSH.US,D,20130320,000000,36.1415,36.4102,35.9795,36.1445,2821685.2142586,0
+CTSH.US,D,20130321,000000,35.8086,35.8086,35.4076,35.46,3908493.9291293,0
+CTSH.US,D,20130322,000000,35.5815,35.7019,34.6885,34.8811,8655549.6506037,0
+CTSH.US,D,20130325,000000,34.9868,35.2486,34.4771,34.6451,5876418.0433321,0
+CTSH.US,D,20130326,000000,34.9247,35.1182,34.6737,34.7536,3062008.005601,0
+CTSH.US,D,20130327,000000,34.6223,34.901,34.4939,34.5591,4019572.4906485,0
+CTSH.US,D,20130328,000000,34.5788,35.7326,34.4939,35.6842,6059713.8177742,0
+CTSH.US,D,20130401,000000,35.6565,35.9529,35.5192,35.7375,3801504.4906264,0
+CTSH.US,D,20130402,000000,35.8136,36.2738,35.5143,35.5617,3269419.3805006,0
+CTSH.US,D,20130403,000000,35.5241,35.5963,34.8574,34.891,3985127.2734208,0
+CTSH.US,D,20130404,000000,34.896,35.0588,34.4682,34.6885,3462853.4262687,0
+CTSH.US,D,20130405,000000,34.2569,34.3626,33.603,34.3043,4110907.0370491,0
+CTSH.US,D,20130408,000000,34.2904,34.7389,34.0988,34.7389,2564964.4220509,0
+CTSH.US,D,20130409,000000,34.7536,34.9908,34.3191,34.6589,2310048.7564434,0
+CTSH.US,D,20130410,000000,34.812,35.8373,34.7202,35.5341,4305972.0749387,0
+CTSH.US,D,20130411,000000,35.5666,36.187,35.5094,36.1682,5788356.6176819,0
+CTSH.US,D,20130412,000000,35.1972,35.293,34.5137,35.1892,9847066.8447906,0
+CTSH.US,D,20130415,000000,35.1616,35.1616,34.0228,34.0277,9153299.8961657,0
+CTSH.US,D,20130416,000000,34.2816,34.5551,33.8055,33.8233,9611659.3028276,0
+CTSH.US,D,20130417,000000,33.6187,33.6187,32.9086,33.0449,10716897.92495,0
+CTSH.US,D,20130418,000000,33.1763,33.1951,32.7387,32.8227,5244907.2080122,0
+CTSH.US,D,20130419,000000,32.7338,32.7644,31.5337,31.5821,12596064.075588,0
+CTSH.US,D,20130422,000000,31.7412,31.9199,30.9262,31.0625,10638383.523326,0
+CTSH.US,D,20130423,000000,31.2285,31.2877,30.2091,30.2674,18977440.721966,0
+CTSH.US,D,20130424,000000,30.2674,30.3612,28.765,28.843,33937565.614635,0
+CTSH.US,D,20130425,000000,29.2925,29.6944,28.5438,28.5734,19465238.979597,0
+CTSH.US,D,20130426,000000,28.5882,29.0406,28.5488,28.857,13759386.670399,0
+CTSH.US,D,20130429,000000,28.9981,29.4149,28.9428,29.3063,10980762.280416,0
+CTSH.US,D,20130430,000000,29.2925,30.3741,29.2599,30.1764,15854551.455512,0
+CTSH.US,D,20130501,000000,30.0205,30.2002,29.5306,29.567,5944242.4103112,0
+CTSH.US,D,20130502,000000,29.6184,29.9976,29.3093,29.9652,8251792.5394696,0
+CTSH.US,D,20130503,000000,30.2338,31.0487,30.1547,31.0221,10482231.466931,0
+CTSH.US,D,20130506,000000,31.1001,31.1001,30.5262,30.5736,7899562.0230154,0
+CTSH.US,D,20130507,000000,30.5983,30.9232,29.8772,30.2141,10468862.596064,0
+CTSH.US,D,20130508,000000,31.6699,31.7736,30.3475,31.7372,13962117.674983,0
+CTSH.US,D,20130509,000000,31.8923,31.9791,31.5248,31.8784,12379104.664252,0
+CTSH.US,D,20130510,000000,31.9989,32.0088,29.9009,30.2871,12653420.125661,0
+CTSH.US,D,20130513,000000,30.2971,30.3562,29.169,29.2836,16624983.133131,0
+CTSH.US,D,20130514,000000,29.3972,29.6333,28.8243,29.0554,12564670.261374,0
+CTSH.US,D,20130515,000000,29.0318,30.224,28.8806,30.0106,17930450.082913,0
+CTSH.US,D,20130516,000000,29.9108,30.0737,29.406,29.4436,6180104.5242558,0
+CTSH.US,D,20130517,000000,29.6747,30.536,29.2599,30.5034,12203471.819275,0
+CTSH.US,D,20130520,000000,30.5034,30.9381,29.8308,30.054,10097559.292162,0
+CTSH.US,D,20130521,000000,30.1507,30.219,29.8398,30.0896,12860037.771308,0
+CTSH.US,D,20130522,000000,29.7567,30.9232,29.737,30.3425,18170965.232109,0
+CTSH.US,D,20130523,000000,30.219,30.3662,29.655,29.8545,10004286.993482,0
+CTSH.US,D,20130524,000000,29.6984,29.737,29.2964,29.6984,6292273.4510853,0
+CTSH.US,D,20130528,000000,30.1271,30.1271,29.571,29.6847,6903166.5616648,0
+CTSH.US,D,20130529,000000,29.4762,30.137,29.2747,29.9355,7927600.7112886,0
+CTSH.US,D,20130530,000000,29.9799,30.2724,29.7034,30.1764,5444981.649389,0
+CTSH.US,D,20130531,000000,30.142,30.3513,29.8635,30.1083,5048592.8564802,0
+CTSH.US,D,20130603,000000,30.2041,30.3662,29.8969,30.2091,5653846.8447023,0
+CTSH.US,D,20130604,000000,30.4106,30.6842,30.146,30.1864,6301141.1481637,0
+CTSH.US,D,20130605,000000,30.0343,30.1597,29.4802,29.7518,5208429.0719887,0
+CTSH.US,D,20130606,000000,29.8969,30.4382,29.5443,30.4333,8800727.185213,0
+CTSH.US,D,20130607,000000,30.6417,31.0438,30.5499,31.0082,7714200.932665,0
+CTSH.US,D,20130610,000000,31.0221,31.0348,29.8081,29.8545,7589592.5271277,0
+CTSH.US,D,20130611,000000,29.5266,30.146,29.4574,30.0066,4463380.5318454,0
+CTSH.US,D,20130612,000000,30.146,30.3375,29.737,29.8081,5835250.4253052,0
+CTSH.US,D,20130613,000000,29.737,29.9306,29.4249,29.7656,6674992.6874292,0
+CTSH.US,D,20130614,000000,29.6896,29.8722,29.1038,29.33,6485473.630199,0
+CTSH.US,D,20130617,000000,29.6184,29.9009,29.5138,29.5533,7154560.0537209,0
+CTSH.US,D,20130618,000000,29.6382,30.0156,29.4574,29.8288,7104588.5204305,0
+CTSH.US,D,20130619,000000,29.8822,30.1183,29.5216,29.5908,6607217.9285283,0
+CTSH.US,D,20130620,000000,29.1443,29.5266,29.0653,29.2056,7362156.6996065,0
+CTSH.US,D,20130621,000000,29.2293,29.4574,28.8707,29.0169,9617707.4387274,0
+CTSH.US,D,20130624,000000,28.8143,28.926,28.371,28.7334,4398444.5699084,0
+CTSH.US,D,20130625,000000,28.931,29.2885,28.6248,29.2451,5181604.2630164,0
+CTSH.US,D,20130626,000000,29.491,29.8752,29.3162,29.737,5501011.4426768,0
+CTSH.US,D,20130627,000000,29.8635,29.9405,29.2747,29.3873,7228634.0261419,0
+CTSH.US,D,20130628,000000,28.6603,29.5128,28.6298,29.1739,10161114.327187,0
+CTSH.US,D,20130701,000000,29.5266,30.1904,29.406,29.8398,6541149.0800712,0
+CTSH.US,D,20130702,000000,29.9454,30.0709,29.655,29.9701,4640554.2644755,0
+CTSH.US,D,20130703,000000,29.8081,30.3662,29.7844,30.1597,2271314.9714769,0
+CTSH.US,D,20130705,000000,30.3741,30.5034,30.0896,30.3918,2154908.0973967,0
+CTSH.US,D,20130708,000000,30.2921,30.9094,30.2477,30.7691,4731247.9554987,0
+CTSH.US,D,20130709,000000,30.8818,31.1129,30.7227,30.9944,3938342.8060515,0
+CTSH.US,D,20130710,000000,31.0803,32.4967,31.0398,32.4532,10634137.476797,0
+CTSH.US,D,20130711,000000,32.798,33.1516,32.6083,33.0883,11717035.252769,0
+CTSH.US,D,20130712,000000,33.7728,33.8608,33.0696,33.2671,8148654.3076897,0
+CTSH.US,D,20130715,000000,33.2574,33.3906,32.9135,33.0449,5958782.6392688,0
+CTSH.US,D,20130716,000000,33.1338,33.4212,32.8938,33.0696,5894002.5884346,0
+CTSH.US,D,20130717,000000,33.115,33.3838,33.04,33.1614,6417142.0459307,0
+CTSH.US,D,20130718,000000,33.5122,34.1463,33.5072,33.7621,7249559.523449,0
+CTSH.US,D,20130719,000000,33.681,33.8805,33.3639,33.7007,8526245.6886047,0
+CTSH.US,D,20130722,000000,34.886,34.891,33.8608,33.9369,5089845.5169267,0
+CTSH.US,D,20130723,000000,34.0228,34.0228,33.6405,33.6711,4156815.769977,0
+CTSH.US,D,20130724,000000,33.9457,34.0949,33.3886,33.4162,4335728.8225728,0
+CTSH.US,D,20130725,000000,33.3925,34.0683,33.3501,33.8203,4718841.886313,0
+CTSH.US,D,20130726,000000,33.5793,33.8855,33.5408,33.8755,3325967.5275849,0
+CTSH.US,D,20130729,000000,33.8055,34.0988,33.6711,33.7966,3599750.4614597,0
+CTSH.US,D,20130730,000000,33.9507,34.0475,33.6376,33.7047,5551191.5323775,0
+CTSH.US,D,20130731,000000,33.9181,34.2342,33.681,33.7147,4492966.1822302,0
+CTSH.US,D,20130801,000000,33.8707,34.5551,33.8707,34.2204,4328754.3317437,0
+CTSH.US,D,20130802,000000,34.4159,34.4159,33.9981,34.2342,4073091.5077341,0
+CTSH.US,D,20130805,000000,34.5838,34.5838,34.0179,34.1877,6965887.3710492,0
+CTSH.US,D,20130806,000000,35.2653,35.4323,34.3774,34.4682,16305753.125178,0
+CTSH.US,D,20130807,000000,34.6402,34.6402,33.9181,34.3774,6981250.6891407,0
+CTSH.US,D,20130808,000000,34.3725,34.4495,33.9369,33.9457,3927629.4859826,0
+CTSH.US,D,20130809,000000,33.8755,34.324,33.8755,34.0731,2703714.1671007,0
+CTSH.US,D,20130812,000000,33.8944,34.2904,33.8944,34.1789,3412038.5556492,0
+CTSH.US,D,20130813,000000,34.2252,34.3902,33.8509,34.1542,2899512.1896558,0
+CTSH.US,D,20130814,000000,33.9932,34.1077,33.7047,33.7097,3172103.5172443,0
+CTSH.US,D,20130815,000000,33.3689,33.4559,32.7694,33.0024,4065686.7427573,0
+CTSH.US,D,20130816,000000,32.9749,33.4429,32.7694,33.2821,4667443.8676723,0
+CTSH.US,D,20130819,000000,33.1763,33.6613,32.9699,33.0597,3707212.69532,0
+CTSH.US,D,20130820,000000,33.0973,33.1477,32.8009,32.9037,2540764.7915835,0
+CTSH.US,D,20130821,000000,32.7209,33.9635,32.6034,33.766,6213826.8809157,0
+CTSH.US,D,20130822,000000,33.7284,33.9833,33.6514,33.8855,2774510.969132,0
+CTSH.US,D,20130823,000000,33.8855,34.4634,33.4292,34.3478,3603327.3051379,0
+CTSH.US,D,20130826,000000,34.2519,34.3725,34.0426,34.2865,3944612.6596885,0
+CTSH.US,D,20130827,000000,33.9457,34.0376,33.5359,33.6187,3823489.9809511,0
+CTSH.US,D,20130828,000000,33.7234,34.4662,33.6187,34.3626,6541303.9787642,0
+CTSH.US,D,20130829,000000,34.3141,34.5788,34.0129,34.4722,3583301.8401066,0
+CTSH.US,D,20130830,000000,34.5591,34.5591,34.0683,34.1364,4016093.8507167,0
+CTSH.US,D,20130903,000000,34.4634,34.8811,34.2668,34.6925,4433666.3054212,0
+CTSH.US,D,20130904,000000,34.7024,35.5291,34.5414,35.2555,7025044.4980822,0
+CTSH.US,D,20130905,000000,35.1805,35.5341,35.1231,35.3937,5855043.036092,0
+CTSH.US,D,20130906,000000,35.6565,36.3203,35.4471,36.0941,8772884.9044331,0
+CTSH.US,D,20130909,000000,36.2374,36.5593,36.1089,36.4773,5322016.3848904,0
+CTSH.US,D,20130910,000000,36.7934,37.0206,36.6453,36.9109,3799760.1086118,0
+CTSH.US,D,20130911,000000,36.8082,37.3643,36.8082,37.1904,6215082.2690167,0
+CTSH.US,D,20130912,000000,37.07,37.1183,36.664,36.7024,3750513.4607089,0
+CTSH.US,D,20130913,000000,36.6837,37.1598,36.674,37.1134,3521879.9524427,0
+CTSH.US,D,20130916,000000,37.5411,37.7871,37.4582,37.6537,4576496.0617994,0
+CTSH.US,D,20130917,000000,37.7416,38.1071,37.55,37.7693,4226927.1706015,0
+CTSH.US,D,20130918,000000,38.1515,39.003,38.0933,38.9309,7583503.8948375,0
+CTSH.US,D,20130919,000000,39.1353,39.1995,38.4727,38.4864,5593429.2675195,0
+CTSH.US,D,20130920,000000,38.5061,38.8163,38.3066,38.3283,5791952.6971456,0
+CTSH.US,D,20130923,000000,38.2049,38.5061,38.0123,38.3876,3588526.8868723,0
+CTSH.US,D,20130924,000000,38.4814,38.8262,38.2701,38.6058,3853346.9571513,0
+CTSH.US,D,20130925,000000,38.5288,38.836,38.2986,38.7175,3214730.0177337,0
+CTSH.US,D,20130926,000000,38.8746,38.8746,38.3689,38.6494,2500230.9420657,0
+CTSH.US,D,20130927,000000,38.2662,38.5734,38.1465,38.5151,2616736.0198927,0
+CTSH.US,D,20130930,000000,37.9807,38.4083,37.0246,38.2473,5289026.0004863,0
+CTSH.US,D,20131001,000000,38.0834,38.7709,38.0211,38.7619,3070658.0345813,0
+CTSH.US,D,20131002,000000,38.7274,39.0731,38.5881,39.0069,2780229.0594504,0
+CTSH.US,D,20131003,000000,38.9664,39.0494,38.6238,38.9023,3577923.9194672,0
+CTSH.US,D,20131004,000000,38.9615,39.567,38.7521,39.5176,4332675.3947399,0
+CTSH.US,D,20131007,000000,39.0968,39.5176,38.9664,39.1699,3075258.4245257,0
+CTSH.US,D,20131008,000000,39.1699,39.2588,38.2049,38.275,3562038.19794,0
+CTSH.US,D,20131009,000000,38.5585,38.6622,37.8355,38.1802,5736745.9929919,0
+CTSH.US,D,20131010,000000,38.3442,39.2677,38.2385,39.2134,3614904.2107311,0
+CTSH.US,D,20131011,000000,39.7013,41.3993,39.6322,41.3805,10104220.948375,0
+CTSH.US,D,20131014,000000,41.1138,41.2066,40.5152,41.0851,5233340.4265167,0
+CTSH.US,D,20131015,000000,41.0071,41.0496,39.9128,40.0105,7500650.3049873,0
+CTSH.US,D,20131016,000000,40.3868,40.4767,39.0257,39.4425,9264027.1514985,0
+CTSH.US,D,20131017,000000,39.1116,40.0609,39.0158,40.0302,4751383.7731939,0
+CTSH.US,D,20131018,000000,40.0302,40.0559,39.7388,39.9432,3579857.6221067,0
+CTSH.US,D,20131021,000000,40.0519,40.5369,40.047,40.3818,3248111.1923047,0
+CTSH.US,D,20131022,000000,40.4915,40.8619,40.1695,40.3255,3973444.0648029,0
+CTSH.US,D,20131023,000000,40.0934,40.3818,39.8248,40.0886,2612960.7439016,0
+CTSH.US,D,20131024,000000,40.1409,40.448,39.9215,40.3345,2467593.8886675,0
+CTSH.US,D,20131025,000000,40.5369,40.5419,40.1113,40.3671,3503846.9098169,0
+CTSH.US,D,20131028,000000,40.4579,41.3903,40.2741,41.3756,5058652.1598448,0
+CTSH.US,D,20131029,000000,41.428,41.9177,41.3281,41.6205,4565004.198626,0
+CTSH.US,D,20131030,000000,41.503,41.6955,40.6525,40.7315,3250472.1318625,0
+CTSH.US,D,20131031,000000,40.7167,40.9884,40.4619,40.4866,3720195.8380683,0
+CTSH.US,D,20131101,000000,40.6703,40.7977,40.1833,40.7681,3771387.3251183,0
+CTSH.US,D,20131104,000000,40.8619,40.9113,40.1163,40.448,4172811.8441679,0
+CTSH.US,D,20131105,000000,42.2289,42.2418,40.614,41.7252,8399523.3714907,0
+CTSH.US,D,20131106,000000,42.143,42.3791,41.896,42.2329,4941200.4788932,0
+CTSH.US,D,20131107,000000,42.143,42.6823,41.5751,41.6818,3227068.2554657,0
+CTSH.US,D,20131108,000000,41.7746,42.1282,41.6255,42.0224,3005474.0322533,0
+CTSH.US,D,20131111,000000,41.9177,42.3791,41.9177,42.2507,2374180.8650317,0
+CTSH.US,D,20131112,000000,42.3426,42.704,42.1104,42.6823,4155314.3663045,0
+CTSH.US,D,20131113,000000,42.4591,43.2374,42.4453,43.2334,4059518.1300962,0
+CTSH.US,D,20131114,000000,43.2187,43.5832,43.0774,43.5169,3290840.9585896,0
+CTSH.US,D,20131115,000000,43.7067,44.1136,43.4379,43.9476,4930890.0979084,0
+CTSH.US,D,20131118,000000,44.5461,44.5461,43.4132,43.5643,3805101.5824999,0
+CTSH.US,D,20131119,000000,43.684,43.8705,43.3541,43.5082,4428872.5452127,0
+CTSH.US,D,20131120,000000,43.4528,43.8755,43.0726,43.2927,2690046.6353553,0
+CTSH.US,D,20131121,000000,43.4982,43.7925,43.3807,43.6543,4740003.2750939,0
+CTSH.US,D,20131122,000000,44.5906,44.5906,43.2838,43.3668,4612889.1554033,0
+CTSH.US,D,20131125,000000,43.3668,43.59,43.0459,43.1396,3686143.4358271,0
+CTSH.US,D,20131126,000000,43.1248,43.8627,43.0221,43.7925,3536268.3199365,0
+CTSH.US,D,20131127,000000,43.7264,44.3585,43.6878,43.9714,2822530.5764073,0
+CTSH.US,D,20131129,000000,43.8627,43.9575,43.5693,43.7264,1639600.6417956,0
+CTSH.US,D,20131202,000000,43.3758,43.8755,43.3758,43.5733,3308663.4199856,0
+CTSH.US,D,20131203,000000,43.5169,43.9714,43.3352,43.7067,3448874.0723175,0
+CTSH.US,D,20131204,000000,43.6346,43.7501,43.1544,43.4755,2747377.3751834,0
+CTSH.US,D,20131205,000000,43.4755,43.9437,43.2601,43.674,2068854.2802985,0
+CTSH.US,D,20131206,000000,44.398,44.9255,43.9081,44.804,6784163.8689626,0
+CTSH.US,D,20131209,000000,44.8683,44.9827,43.8064,44.1511,3502558.1121938,0
+CTSH.US,D,20131210,000000,43.9525,44.3833,43.9308,44.0988,3344738.6169251,0
+CTSH.US,D,20131211,000000,44.2795,44.3348,43.3855,43.5456,2577746.0952572,0
+CTSH.US,D,20131212,000000,43.3391,43.6977,43.1219,43.4232,2848853.2301391,0
+CTSH.US,D,20131213,000000,43.8211,43.9397,43.3855,43.5643,3300287.7540501,0
+CTSH.US,D,20131216,000000,43.6177,43.9762,43.4182,43.9279,2970688.6453468,0
+CTSH.US,D,20131217,000000,43.8064,44.1136,43.7017,43.8755,2397127.1322177,0
+CTSH.US,D,20131218,000000,44.0849,44.9927,43.6927,44.9788,3537772.7608383,0
+CTSH.US,D,20131219,000000,45.3343,45.5853,44.8988,45.1832,3752708.3650662,0
+CTSH.US,D,20131220,000000,45.3296,45.9241,45.0341,45.7137,6153739.3493142,0
+CTSH.US,D,20131223,000000,45.855,45.9468,45.2782,45.937,2841425.1797379,0
+CTSH.US,D,20131224,000000,45.937,46.0624,45.6603,46.0298,860130.16984916,0
+CTSH.US,D,20131226,000000,45.9241,46.4041,45.7137,46.3094,1362628.6171803,0
+CTSH.US,D,20131227,000000,46.3558,46.3844,46.0209,46.177,1551586.7994042,0
+CTSH.US,D,20131230,000000,46.4041,46.6867,45.9073,46.6136,2050387.9262959,0
+CTSH.US,D,20131231,000000,46.7677,47.0986,46.3942,47.0284,1998207.3149115,0
+CTSH.US,D,20140102,000000,46.6867,46.9198,45.8411,46.0298,5968858.1411895,0
+CTSH.US,D,20140103,000000,46.0446,46.4979,45.7364,45.7897,3501128.5896143,0
+CTSH.US,D,20140106,000000,45.9419,46.1819,45.2969,45.5804,5296995.6901085,0
+CTSH.US,D,20140107,000000,45.9023,46.337,45.9023,46.1621,3290409.6720323,0
+CTSH.US,D,20140108,000000,46.1819,46.5543,45.929,46.5503,6026625.2296236,0
+CTSH.US,D,20140109,000000,46.7914,46.7914,46.1206,46.3508,3295136.6131967,0
+CTSH.US,D,20140110,000000,46.4692,46.9395,46.3893,46.7914,2980564.7025449,0
+CTSH.US,D,20140113,000000,46.4782,47.0017,45.6228,45.7364,4805494.0375787,0
+CTSH.US,D,20140114,000000,45.9932,47.0619,45.8925,46.7251,4199118.2993435,0
+CTSH.US,D,20140115,000000,46.7251,47.1163,46.5829,47.0531,3995346.5375273,0
+CTSH.US,D,20140116,000000,46.8911,47.0798,46.6136,46.7113,3673504.5123968,0
+CTSH.US,D,20140117,000000,46.5128,46.7914,46.1443,46.2659,4037216.7679268,0
+CTSH.US,D,20140121,000000,47.0146,47.3277,45.686,46.0673,5304940.0694869,0
+CTSH.US,D,20140122,000000,46.1345,47.2556,45.8263,46.823,4326447.0499031,0
+CTSH.US,D,20140123,000000,46.3508,46.7014,45.7709,45.8975,3549365.8649876,0
+CTSH.US,D,20140124,000000,45.5853,45.6376,45.049,45.3058,4138993.308581,0
+CTSH.US,D,20140127,000000,45.283,45.609,44.5551,44.643,5462974.1956244,0
+CTSH.US,D,20140128,000000,44.8179,45.3058,44.6242,45.0578,6051788.6741814,0
+CTSH.US,D,20140129,000000,44.8276,45.3096,44.4454,44.6242,3451236.0242851,0
+CTSH.US,D,20140130,000000,44.9403,46.0298,44.8503,45.9192,3800376.666155,0
+CTSH.US,D,20140131,000000,45.0528,45.528,44.8089,45.1338,7936403.6141424,0
+CTSH.US,D,20140203,000000,45.2396,45.7937,44.0899,44.3249,5002456.3313566,0
+CTSH.US,D,20140204,000000,44.3833,45.3019,44.1462,45.1793,4330259.7850551,0
+CTSH.US,D,20140205,000000,43.3164,43.9999,41.8723,43.2414,13919067.987214,0
+CTSH.US,D,20140206,000000,43.2237,44.5057,43.2237,44.4721,6446932.2030869,0
+CTSH.US,D,20140207,000000,44.5906,45.2919,44.2479,45.1755,4479329.0227777,0
+CTSH.US,D,20140210,000000,45.0904,45.283,44.4454,44.7329,3929971.1897549,0
+CTSH.US,D,20140211,000000,44.9502,45.7226,44.5264,45.5181,3589557.5200069,0
+CTSH.US,D,20140212,000000,45.7038,46.2421,45.609,45.85,3675924.1717206,0
+CTSH.US,D,20140213,000000,45.6041,46.5543,45.5379,46.4645,3170699.3049086,0
+CTSH.US,D,20140214,000000,46.3054,46.7914,46.0446,46.7301,2940131.0815933,0
+CTSH.US,D,20140218,000000,46.651,46.9148,46.3656,46.6046,2847543.1719111,0
+CTSH.US,D,20140219,000000,46.651,46.8457,46.3992,46.5691,2645595.7724803,0
+CTSH.US,D,20140220,000000,46.4692,47.1123,46.0772,46.8772,3065505.8813181,0
+CTSH.US,D,20140221,000000,47.3583,48.1356,47.0709,47.8423,4899809.1183097,0
+CTSH.US,D,20140224,000000,48.0784,49.0404,47.9292,48.5475,4390568.0219841,0
+CTSH.US,D,20140225,000000,48.4013,48.671,47.7475,48.0931,4511332.3076668,0
+CTSH.US,D,20140226,000000,48.3372,48.7549,48.0033,48.1071,4409304.6893924,0
+CTSH.US,D,20140227,000000,48.0448,48.2602,47.7712,48.0586,2637911.5824102,0
+CTSH.US,D,20140228,000000,48.3717,48.7075,48.0635,48.4617,2977987.1072987,0
+CTSH.US,D,20140303,000000,47.9717,48.2058,47.4827,47.9243,2567430.6522237,0
+CTSH.US,D,20140304,000000,48.3016,49.1155,48.3016,49.0454,2816164.5438432,0
+CTSH.US,D,20140305,000000,48.8557,49.2113,48.6671,49.1975,3687044.4805126,0
+CTSH.US,D,20140306,000000,49.1155,50.2978,49.1155,49.8711,6244268.0175467,0
+CTSH.US,D,20140307,000000,50.1003,50.1576,49.5472,49.9343,4207782.5020604,0
+CTSH.US,D,20140310,000000,49.8326,49.9343,49.1431,49.2716,1820253.0143574,0
+CTSH.US,D,20140311,000000,49.0779,49.3575,48.3766,48.7402,3308999.5400256,0
+CTSH.US,D,20140312,000000,48.4063,48.4617,47.0482,48.0497,4735498.0516667,0
+CTSH.US,D,20140313,000000,48.2868,48.3766,46.7864,47.1123,2821277.2131257,0
+CTSH.US,D,20140314,000000,46.9919,47.6161,46.74,46.8051,3093791.5975725,0
+CTSH.US,D,20140317,000000,46.9445,47.7999,46.9445,47.5479,2720951.4556561,0
+CTSH.US,D,20140318,000000,47.708,47.8848,47.4205,47.5864,2590167.3505893,0
+CTSH.US,D,20140319,000000,47.8087,47.8087,45.8451,46.2115,4737336.5877889,0
+CTSH.US,D,20140320,000000,46.0969,46.3942,45.8638,46.2204,4306660.5135748,0
+CTSH.US,D,20140321,000000,46.8505,47.222,45.3503,45.4164,6759802.2529338,0
+CTSH.US,D,20140324,000000,45.7512,46.1246,44.8593,45.7038,4687509.829094,0
+CTSH.US,D,20140325,000000,45.9123,45.9764,45.0341,45.2583,3915902.743745,0
+CTSH.US,D,20140326,000000,45.5853,46.3094,45.1478,45.7325,6052282.7301438,0
+CTSH.US,D,20140327,000000,45.7709,45.8174,44.1698,44.3151,6997017.9587261,0
+CTSH.US,D,20140328,000000,45.6416,47.1587,45.3453,46.2827,7832337.0026136,0
+CTSH.US,D,20140331,000000,46.4397,47.222,46.3458,47.1291,4272515.9820456,0
+CTSH.US,D,20140401,000000,47.3001,48.1554,47.1035,48.1258,3624547.4136848,0
+CTSH.US,D,20140402,000000,49.6271,49.7387,48.2502,48.4903,3741533.3861472,0
+CTSH.US,D,20140403,000000,48.6216,49.0404,47.5401,47.7712,2526161.7932209,0
+CTSH.US,D,20140404,000000,48.1158,48.2028,46.6916,46.7488,4419682.901831,0
+CTSH.US,D,20140407,000000,46.3181,46.6086,45.2208,45.3443,5006796.531993,0
+CTSH.US,D,20140408,000000,45.2297,45.9932,44.969,45.7897,4846888.4353916,0
+CTSH.US,D,20140409,000000,46.012,46.4397,45.2869,46.3755,3559839.2439436,0
+CTSH.US,D,20140410,000000,46.4318,46.6086,44.4504,44.5857,3934904.6625102,0
+CTSH.US,D,20140411,000000,44.4118,45.1685,44.0276,44.0651,2974025.5479121,0
+CTSH.US,D,20140414,000000,44.5659,45.2485,44.0849,45.1575,3611509.6008095,0
+CTSH.US,D,20140415,000000,45.2297,45.8599,44.3833,45.5379,3659831.9186026,0
+CTSH.US,D,20140416,000000,45.8737,46.3844,45.3246,46.3656,3903011.7302848,0
+CTSH.US,D,20140417,000000,46.9542,46.9542,45.7986,46.1523,4750627.503104,0
+CTSH.US,D,20140421,000000,46.2471,46.3656,45.4618,45.6228,3022425.8212567,0
+CTSH.US,D,20140422,000000,45.5379,46.1443,45.5082,45.7512,2264452.858131,0
+CTSH.US,D,20140423,000000,45.6416,45.9192,45.453,45.5941,1777544.5086773,0
+CTSH.US,D,20140424,000000,46.337,46.3942,45.528,45.9192,2445356.3083129,0
+CTSH.US,D,20140425,000000,46.1345,46.3271,45.3246,45.3877,2919613.5854191,0
+CTSH.US,D,20140428,000000,45.7325,45.929,44.4504,45.1191,3523417.8028666,0
+CTSH.US,D,20140429,000000,45.2782,45.4618,44.3348,44.5659,5295067.0495178,0
+CTSH.US,D,20140430,000000,44.5057,44.8683,44.2519,44.6193,5331802.3376201,0
+CTSH.US,D,20140501,000000,44.7477,45.6041,44.402,45.2682,4708566.9396697,0
+CTSH.US,D,20140502,000000,45.6041,46.2659,45.2969,46.0209,3441022.8346371,0
+CTSH.US,D,20140505,000000,46.2017,46.2471,45.3443,45.8836,3581541.2595357,0
+CTSH.US,D,20140506,000000,45.7226,46.1443,45.445,45.8263,4698938.9228624,0
+CTSH.US,D,20140507,000000,43.7214,44.2252,42.5944,43.7965,8299647.1239541,0
+CTSH.US,D,20140508,000000,43.9358,45.1191,43.684,44.7082,6473885.5880985,0
+CTSH.US,D,20140509,000000,44.5758,44.8326,44.0849,44.4504,3748883.480997,0
+CTSH.US,D,20140512,000000,44.9403,45.7809,44.7655,45.6603,2825083.8738192,0
+CTSH.US,D,20140513,000000,45.7325,45.929,45.4263,45.6328,3026749.823337,0
+CTSH.US,D,20140514,000000,45.5853,45.6692,45.0243,45.2583,3285720.1900289,0
+CTSH.US,D,20140515,000000,45.1755,45.3877,43.7017,43.9437,5252776.6690684,0
+CTSH.US,D,20140516,000000,44.0751,44.1086,43.274,43.9437,5106990.676194,0
+CTSH.US,D,20140519,000000,43.5643,44.3833,43.4429,44.3249,3570640.6436615,0
+CTSH.US,D,20140520,000000,44.1787,44.5591,43.8351,44.0651,3614860.6771115,0
+CTSH.US,D,20140521,000000,44.3635,44.6992,44.0366,44.161,3537980.3048388,0
+CTSH.US,D,20140522,000000,44.161,44.4317,43.9812,44.3833,3525188.5075349,0
+CTSH.US,D,20140523,000000,44.2706,45.3296,44.2706,45.2869,3407565.7293342,0
+CTSH.US,D,20140527,000000,45.4984,45.5941,45.0904,45.4904,2899201.3798598,0
+CTSH.US,D,20140528,000000,45.3877,45.6505,45.3058,45.5478,3010430.7904329,0
+CTSH.US,D,20140529,000000,45.4717,45.6416,44.9403,45.6041,3046954.4848957,0
+CTSH.US,D,20140530,000000,45.7137,45.7226,44.9788,45.2782,3781087.2230184,0
+CTSH.US,D,20140602,000000,45.2782,45.453,44.6608,45.0341,2897458.0102549,0
+CTSH.US,D,20140603,000000,44.96,45.4618,44.5156,45.1755,2439778.9429511,0
+CTSH.US,D,20140604,000000,44.9304,45.3246,44.6242,45.2021,2429386.5567758,0
+CTSH.US,D,20140605,000000,45.1755,45.6505,44.9017,45.6416,3785432.4857036,0
+CTSH.US,D,20140606,000000,45.8737,46.573,45.6949,46.4121,3409038.7855334,0
+CTSH.US,D,20140609,000000,46.3271,46.8605,46.2659,46.4041,2419252.335089,0
+CTSH.US,D,20140610,000000,45.453,45.453,43.9999,44.2163,9392713.5435447,0
+CTSH.US,D,20140611,000000,44.1511,44.3249,43.8627,44.0553,4722021.8653657,0
+CTSH.US,D,20140612,000000,43.9525,44.3062,43.5733,43.759,3297288.9963441,0
+CTSH.US,D,20140613,000000,43.9081,44.1698,43.59,44.161,2961133.522042,0
+CTSH.US,D,20140616,000000,43.599,44.5659,43.599,44.4958,4643703.8712353,0
+CTSH.US,D,20140617,000000,44.477,45.5527,44.402,45.1755,5209631.8147823,0
+CTSH.US,D,20140618,000000,45.4263,45.6603,44.6805,45.6416,4789383.561085,0
+CTSH.US,D,20140619,000000,45.8638,45.8638,45.3343,45.5941,2674576.0018294,0
+CTSH.US,D,20140620,000000,45.6692,46.0969,45.3443,46.0209,5926104.0770704,0
+CTSH.US,D,20140623,000000,46.0772,46.2017,45.6603,45.9854,2251022.2302692,0
+CTSH.US,D,20140624,000000,45.8263,46.573,45.5655,45.6949,2869969.0604809,0
+CTSH.US,D,20140625,000000,45.5655,46.3942,45.4164,46.3004,2670066.7287632,0
+CTSH.US,D,20140626,000000,46.4782,46.4782,45.2297,46.0031,3009864.8533778,0
+CTSH.US,D,20140627,000000,45.9665,46.1621,45.5853,45.9192,2465407.0835883,0
+CTSH.US,D,20140630,000000,45.7325,45.929,45.37,45.5567,3435277.4092552,0
+CTSH.US,D,20140701,000000,45.8737,46.5997,45.6228,46.3844,3499074.4102135,0
+CTSH.US,D,20140702,000000,46.3004,46.6186,46.0969,46.4495,2034391.8521049,0
+CTSH.US,D,20140703,000000,46.5355,46.8772,46.4121,46.8505,1366111.306751,0
+CTSH.US,D,20140707,000000,46.7203,47.4926,46.6916,47.0106,3915939.1904964,0
+CTSH.US,D,20140708,000000,47.0382,47.0846,46.3558,46.9542,3431873.6876457,0
+CTSH.US,D,20140709,000000,47.0946,47.3534,46.7677,46.9148,4646171.1138179,0
+CTSH.US,D,20140710,000000,46.3558,46.8051,46.1443,46.5829,3506598.6395417,0
+CTSH.US,D,20140711,000000,46.8417,47.0382,46.2017,46.2925,3797130.8804679,0
+CTSH.US,D,20140714,000000,46.6363,46.8151,46.4121,46.5256,2292840.8277711,0
+CTSH.US,D,20140715,000000,46.4318,46.7014,45.8836,46.1157,2936688.8884131,0
+CTSH.US,D,20140716,000000,46.3458,46.6186,45.8362,46.0209,5101960.0121019,0
+CTSH.US,D,20140717,000000,46.0396,46.2925,45.2782,45.3058,4235598.4601866,0
+CTSH.US,D,20140718,000000,45.6416,46.257,45.2119,46.0486,4833183.4444851,0
+CTSH.US,D,20140721,000000,45.9665,46.1621,45.6328,45.9665,3763072.4037682,0
+CTSH.US,D,20140722,000000,46.1246,47.1035,46.1157,47.0106,3763954.2126682,0
+CTSH.US,D,20140723,000000,46.9345,47.4393,46.6413,47.1489,3454492.9464796,0
+CTSH.US,D,20140724,000000,47.3277,47.5479,47.1489,47.3188,3132290.5034749,0
+CTSH.US,D,20140725,000000,47.2417,47.7435,47.0659,47.6161,2404218.0501691,0
+CTSH.US,D,20140728,000000,47.7346,47.8571,47.1854,47.4482,2364198.5048089,0
+CTSH.US,D,20140729,000000,47.5963,47.7435,47.1489,47.1657,2829659.9659296,0
+CTSH.US,D,20140730,000000,47.382,47.6161,46.4882,46.5355,5073629.7498182,0
+CTSH.US,D,20140731,000000,46.172,46.6817,45.6692,45.686,4796201.1284016,0
+CTSH.US,D,20140801,000000,45.7512,46.1523,45.686,45.9123,5316609.104368,0
+CTSH.US,D,20140804,000000,46.1443,46.7014,46.0486,46.6086,4995733.9305573,0
+CTSH.US,D,20140805,000000,46.3558,47.1489,46.2017,46.5543,6066974.8205652,0
+CTSH.US,D,20140806,000000,39.9759,41.2165,38.6622,40.6752,43715468.674336,0
+CTSH.US,D,20140807,000000,41.1138,41.988,40.936,41.338,12482141.655056,0
+CTSH.US,D,20140808,000000,41.3479,41.5612,40.7019,41.423,7084746.3015656,0
+CTSH.US,D,20140811,000000,41.6818,41.6916,41.2531,41.4397,5795729.9979562,0
+CTSH.US,D,20140812,000000,41.2619,41.5791,41.1681,41.503,4682944.873491,0
+CTSH.US,D,20140813,000000,41.5128,41.9613,41.503,41.8576,6268475.7472923,0
+CTSH.US,D,20140814,000000,41.9129,42.0077,41.6442,41.7469,5971125.9390494,0
+CTSH.US,D,20140815,000000,42.1005,42.1005,41.5316,41.6916,6185928.9175989,0
+CTSH.US,D,20140818,000000,41.906,42.5499,41.7469,42.1668,6078052.6081472,0
+CTSH.US,D,20140819,000000,42.1944,43.274,42.1668,43.0498,6554593.8816696,0
+CTSH.US,D,20140820,000000,43.0676,43.117,42.7416,42.8571,6007576.7400095,0
+CTSH.US,D,20140821,000000,42.7604,43.2561,42.6873,42.8571,4047887.5667858,0
+CTSH.US,D,20140822,000000,43.0043,43.2,42.8186,42.9015,3621685.3312964,0
+CTSH.US,D,20140825,000000,43.2374,43.2561,42.4927,42.5026,3781799.9594886,0
+CTSH.US,D,20140826,000000,42.7416,42.9392,42.5855,42.6033,3493833.1648915,0
+CTSH.US,D,20140827,000000,42.6962,42.9678,42.5223,42.9678,4457475.1457216,0
+CTSH.US,D,20140828,000000,42.4166,42.5589,41.988,42.3514,7101420.6902949,0
+CTSH.US,D,20140829,000000,42.5944,42.6784,42.0818,42.5944,4124785.1500243,0
+CTSH.US,D,20140902,000000,42.8374,42.9292,42.6033,42.7317,4910927.4022821,0
+CTSH.US,D,20140903,000000,42.8285,43.3115,42.7317,42.7702,3548956.851445,0
+CTSH.US,D,20140904,000000,42.8918,43.1623,42.6685,42.8918,4631484.0854454,0
+CTSH.US,D,20140905,000000,42.7801,43.0576,42.6685,43.0409,4832634.7183958,0
+CTSH.US,D,20140908,000000,42.8918,43.1446,42.3514,42.5944,4487122.5531018,0
+CTSH.US,D,20140909,000000,42.5312,42.5993,42.0728,42.1855,3206040.504773,0
+CTSH.US,D,20140910,000000,42.3791,42.5223,42.1282,42.2764,3471046.8584476,0
+CTSH.US,D,20140911,000000,42.148,42.3791,41.7292,41.9524,7473757.6645612,0
+CTSH.US,D,20140912,000000,41.822,42.0916,41.5968,41.6916,6588249.4192852,0
+CTSH.US,D,20140915,000000,42.704,42.8768,41.1592,41.2699,10503900.073,0
+CTSH.US,D,20140916,000000,41.423,42.0077,41.1681,41.896,11724259.808809,0
+CTSH.US,D,20140917,000000,41.9227,42.148,41.5868,41.7105,7461162.2747505,0
+CTSH.US,D,20140918,000000,42.0176,42.2329,41.9129,42.2042,4758798.6622682,0
+CTSH.US,D,20140919,000000,42.3988,42.4729,41.5868,41.9129,7725788.9747656,0
+CTSH.US,D,20140922,000000,41.9129,41.9524,41.3578,41.5414,3545305.0894446,0
+CTSH.US,D,20140923,000000,41.5128,42.0818,41.3281,41.4585,4825598.4705713,0
+CTSH.US,D,20140924,000000,41.423,42.2675,41.2886,42.0916,3984686.8751756,0
+CTSH.US,D,20140925,000000,42.1381,42.2329,41.0298,41.0496,5247447.3440974,0
+CTSH.US,D,20140926,000000,41.0851,41.7292,41.0773,41.6818,5808321.3381277,0
+CTSH.US,D,20140929,000000,41.3281,41.6818,40.9923,41.3281,7640841.7215338,0
+CTSH.US,D,20140930,000000,41.5316,42.1944,41.3756,41.7005,6962714.4788647,0
+CTSH.US,D,20141001,000000,41.6818,41.7005,41.2699,41.3281,5060855.1634802,0
+CTSH.US,D,20141002,000000,41.1869,41.6155,40.8718,40.8915,5756339.1590561,0
+CTSH.US,D,20141003,000000,41.2165,41.5791,41.2066,41.338,3130559.2827871,0
+CTSH.US,D,20141006,000000,41.6541,41.7292,41.1217,41.2116,3362798.9946143,0
+CTSH.US,D,20141007,000000,41.2619,41.423,40.8817,40.8915,5268346.5187507,0
+CTSH.US,D,20141008,000000,40.7779,42.0354,40.7779,41.9425,4345055.1412719,0
+CTSH.US,D,20141009,000000,41.7559,41.9327,41.0496,41.095,7040251.9050709,0
+CTSH.US,D,20141010,000000,41.2986,42.1005,40.3128,40.3394,10602349.835186,0
+CTSH.US,D,20141013,000000,40.3958,41.5227,40.2781,40.9182,6694036.1149945,0
+CTSH.US,D,20141014,000000,41.2531,42.2764,40.9637,41.5868,6399274.0260955,0
+CTSH.US,D,20141015,000000,40.9834,41.6541,39.9956,41.338,7177975.0666252,0
+CTSH.US,D,20141016,000000,40.7117,41.5711,40.4619,41.095,6088893.4918457,0
+CTSH.US,D,20141017,000000,41.4585,41.8398,41.1592,41.1681,5694170.1129903,0
+CTSH.US,D,20141020,000000,40.8915,41.2856,40.5636,40.5823,5175591.5614583,0
+CTSH.US,D,20141021,000000,40.7977,41.7835,40.7504,41.5711,7249953.3508452,0
+CTSH.US,D,20141022,000000,41.5791,41.8743,41.0773,41.1138,5091863.2495762,0
+CTSH.US,D,20141023,000000,41.5414,41.7746,41.2699,41.4664,4070971.5216989,0
+CTSH.US,D,20141024,000000,41.7105,42.0631,41.2886,42.0077,2799028.4962638,0
+CTSH.US,D,20141027,000000,41.9425,42.5766,41.7933,42.3988,3470955.7415692,0
+CTSH.US,D,20141028,000000,42.632,43.7214,42.2951,43.7115,5008451.8219488,0
+CTSH.US,D,20141029,000000,43.4982,43.9081,43.1673,43.5169,4313683.6000724,0
+CTSH.US,D,20141030,000000,43.4902,45.1575,43.4232,44.6895,5328037.1857267,0
+CTSH.US,D,20141031,000000,45.5754,45.7414,45.2782,45.4984,6128392.6585899,0
+CTSH.US,D,20141103,000000,45.6228,46.0673,45.37,45.5379,3654931.8553694,0
+CTSH.US,D,20141104,000000,45.6041,45.7809,45.0805,45.1675,7242813.8372253,0
+CTSH.US,D,20141105,000000,47.5025,48.994,46.9919,48.8073,10833649.018348,0
+CTSH.US,D,20141106,000000,49.0315,49.3575,48.1356,49.0315,6812674.3401834,0
+CTSH.US,D,20141107,000000,49.0315,50.0292,48.7035,49.9422,6297272.7304749,0
+CTSH.US,D,20141110,000000,49.6647,50.523,49.6548,49.9719,7070561.4284333,0
+CTSH.US,D,20141111,000000,49.3674,49.7754,49.234,49.5047,5568599.9181821,0
+CTSH.US,D,20141112,000000,49.4602,49.8424,49.3101,49.5886,3564020.496248,0
+CTSH.US,D,20141113,000000,49.6647,50.0192,49.3674,49.7299,3557509.6890883,0
+CTSH.US,D,20141114,000000,49.5511,49.9916,49.5047,49.6311,2729768.5322464,0
+CTSH.US,D,20141117,000000,49.4325,49.9343,49.2439,49.4227,3339762.62296,0
+CTSH.US,D,20141118,000000,49.3674,49.5699,48.9644,49.1254,3805360.7593981,0
+CTSH.US,D,20141119,000000,48.8992,49.0968,48.3766,48.8369,3910450.9171933,0
+CTSH.US,D,20141120,000000,48.6671,48.9644,48.0161,48.2117,4902263.1995653,0
+CTSH.US,D,20141121,000000,48.9278,49.4513,48.2602,49.4227,5120992.3031599,0
+CTSH.US,D,20141124,000000,49.3674,50.1003,48.9545,50.0469,4211938.4441207,0
+CTSH.US,D,20141125,000000,49.9719,50.1092,49.556,49.6449,4228621.9445379,0
+CTSH.US,D,20141126,000000,49.8326,49.9719,49.5234,49.9571,2596307.6157772,0
+CTSH.US,D,20141128,000000,50.0104,50.8094,49.9818,50.289,1723374.5121167,0
+CTSH.US,D,20141201,000000,50.1853,50.9804,49.8424,50.3423,4688933.2772151,0
+CTSH.US,D,20141202,000000,50.5863,50.8569,50.3423,50.7532,3017501.4601893,0
+CTSH.US,D,20141203,000000,50.6968,50.9507,50.4944,50.7067,2741135.8690196,0
+CTSH.US,D,20141204,000000,50.6603,50.7532,49.6834,49.8514,3373361.4656292,0
+CTSH.US,D,20141205,000000,49.7951,50.0192,49.0868,49.5047,5887081.7553227,0
+CTSH.US,D,20141208,000000,49.4039,49.4513,48.5198,48.9446,4075591.1474289,0
+CTSH.US,D,20141209,000000,48.2868,49.0868,48.2868,48.994,5037086.8195701,0
+CTSH.US,D,20141210,000000,49.0404,49.0404,47.708,47.7999,4030012.4600824,0
+CTSH.US,D,20141211,000000,48.2966,48.7974,47.8848,47.9805,4622157.7667461,0
+CTSH.US,D,20141212,000000,47.1587,47.9894,46.9919,47.0195,3834803.660007,0
+CTSH.US,D,20141215,000000,47.0846,47.5025,46.7301,47.0482,4212132.8267944,0
+CTSH.US,D,20141216,000000,46.9445,49.0127,46.7488,47.699,7322568.4408036,0
+CTSH.US,D,20141217,000000,47.5677,47.7524,47.1035,47.5025,5580187.9602826,0
+CTSH.US,D,20141218,000000,48.4804,49.7851,48.1356,49.7851,5456054.3749223,0
+CTSH.US,D,20141219,000000,49.7387,50.7067,49.5797,49.8227,8683195.5238905,0
+CTSH.US,D,20141222,000000,49.9619,50.605,49.8514,50.5863,2728053.5101149,0
+CTSH.US,D,20141223,000000,51.0604,51.1255,50.4845,50.5032,2419766.6392465,0
+CTSH.US,D,20141224,000000,50.5319,50.8094,50.3117,50.5419,1137254.0559282,0
+CTSH.US,D,20141226,000000,50.5863,50.6683,50.039,50.1486,1552454.4345676,0
+CTSH.US,D,20141229,000000,50.119,50.4272,49.9521,50.2327,2381734.454243,0
+CTSH.US,D,20141230,000000,49.7951,50.213,49.2904,49.5047,3859592.5129541,0
+CTSH.US,D,20141231,000000,50.1003,50.1092,49.0127,49.0503,2380772.664972,0
+CTSH.US,D,20150102,000000,49.2617,50.0835,48.432,49.0592,2546089.0545056,0
+CTSH.US,D,20150105,000000,50.2691,50.2691,48.5001,48.75,3246979.3181943,0
+CTSH.US,D,20150106,000000,48.5387,48.7302,47.2319,47.4827,4501247.6940582,0
+CTSH.US,D,20150107,000000,47.699,49.0681,47.699,49.0404,4736084.2369171,0
+CTSH.US,D,20150108,000000,49.2162,50.3985,48.994,50.1853,5980244.7137481,0
+CTSH.US,D,20150109,000000,50.8094,50.9043,49.8671,50.4035,4471014.1014276,0
+CTSH.US,D,20150112,000000,50.3264,51.0406,50.119,50.4371,6604415.5783156,0
+CTSH.US,D,20150113,000000,51.0337,51.8613,50.0192,50.4371,3899225.3177864,0
+CTSH.US,D,20150114,000000,50.1387,50.678,49.4948,50.678,4461179.5530295,0
+CTSH.US,D,20150115,000000,50.6326,50.9221,49.7654,50.1486,5108569.0230081,0
+CTSH.US,D,20150116,000000,50.2327,51.3429,49.9472,51.2619,4698959.1710576,0
+CTSH.US,D,20150120,000000,51.3783,51.9187,50.9507,51.7863,5377821.4232117,0
+CTSH.US,D,20150121,000000,51.7419,51.9286,51.0959,51.4831,5009952.2132115,0
+CTSH.US,D,20150122,000000,51.5237,52.3474,51.2747,52.3296,7055057.3853853,0
+CTSH.US,D,20150123,000000,52.2062,52.7375,52.0017,52.2111,3800387.8026624,0
+CTSH.US,D,20150126,000000,52.3207,52.3889,51.8536,52.2555,4451321.7192069,0
+CTSH.US,D,20150127,000000,51.8802,52.0748,51.0871,51.4713,3510025.6465756,0
+CTSH.US,D,20150128,000000,51.5918,51.9,50.5773,50.6968,5102960.2729438,0
+CTSH.US,D,20150129,000000,50.6603,51.6955,50.3166,51.6768,3806431.8889231,0
+CTSH.US,D,20150130,000000,51.2382,51.5147,50.3344,50.4173,4032902.8899441,0
+CTSH.US,D,20150202,000000,50.678,50.687,49.6736,50.5863,4918609.5675328,0
+CTSH.US,D,20150203,000000,50.9705,51.4347,50.3621,51.3241,5848054.3715262,0
+CTSH.US,D,20150204,000000,53.1109,55.5517,53.0922,53.91,12481384.372557,0
+CTSH.US,D,20150205,000000,53.9377,54.2182,52.6556,53.6828,6003013.8092261,0
+CTSH.US,D,20150206,000000,53.6877,53.9702,52.9972,53.4972,4429371.6632239,0
+CTSH.US,D,20150209,000000,53.27,53.9288,52.9972,53.5099,4874629.4751956,0
+CTSH.US,D,20150210,000000,53.7924,54.4888,53.7747,54.397,5091552.4397803,0
+CTSH.US,D,20150211,000000,54.4888,55.038,54.4256,54.8513,3885965.7871739,0
+CTSH.US,D,20150212,000000,55.0094,56.166,54.9737,56.1483,4143842.7513262,0
+CTSH.US,D,20150213,000000,56.2697,56.3448,55.523,56.1018,4914905.1602248,0
+CTSH.US,D,20150217,000000,56.252,56.3873,55.5991,56.0623,3114474.1165375,0
+CTSH.US,D,20150218,000000,55.8973,56.9285,55.8134,56.9008,3781333.2385898,0
+CTSH.US,D,20150219,000000,56.9008,57.7572,56.6846,57.7474,3967583.2247085,0
+CTSH.US,D,20150220,000000,57.8155,58.7549,57.1706,58.7272,6246107.5660787,0
+CTSH.US,D,20150223,000000,58.6985,58.6985,57.5804,58.1484,4885209.1571764,0
+CTSH.US,D,20150224,000000,57.8609,58.2719,57.5706,58.1671,2213551.9326819,0
+CTSH.US,D,20150225,000000,58.0644,58.3786,57.7385,58.3539,2469190.4588573,0
+CTSH.US,D,20150226,000000,58.3736,58.7726,57.9923,58.4843,3056955.0684943,0
+CTSH.US,D,20150227,000000,58.5968,58.8201,58.1217,58.2008,3828301.9645352,0
+CTSH.US,D,20150302,000000,58.3351,58.8576,58.1771,58.6067,2569692.375625,0
+CTSH.US,D,20150303,000000,58.7726,58.8112,58.02,58.4753,5972083.6786814,0
+CTSH.US,D,20150304,000000,58.3539,58.4654,57.2634,57.8056,4625340.7830282,0
+CTSH.US,D,20150305,000000,57.8056,58.1385,57.5903,58.0822,5974766.5645425,0
+CTSH.US,D,20150306,000000,57.776,58.1671,57.217,57.3848,3076331.5788702,0
+CTSH.US,D,20150309,000000,57.5162,57.8323,57.293,57.6753,3038433.0319549,0
+CTSH.US,D,20150310,000000,56.9385,57.0974,56.3211,56.4929,2749524.6962819,0
+CTSH.US,D,20150311,000000,56.3685,56.9108,56.1581,56.6766,2990336.481538,0
+CTSH.US,D,20150312,000000,56.8188,57.534,56.7507,56.8624,2220661.0740091,0
+CTSH.US,D,20150313,000000,57.6466,57.9746,56.5946,56.9582,3669827.4401524,0
+CTSH.US,D,20150316,000000,57.4234,58.1118,57.4234,57.776,4214147.5222147,0
+CTSH.US,D,20150317,000000,57.6565,58.1968,57.3306,57.9834,2698529.6167254,0
+CTSH.US,D,20150318,000000,57.946,59.8711,57.7385,59.4176,4058043.0490775,0
+CTSH.US,D,20150319,000000,59.3702,60.03,59.1727,59.8464,3691404.9293443,0
+CTSH.US,D,20150320,000000,60.189,60.2543,59.4453,59.6676,5840455.2238758,0
+CTSH.US,D,20150323,000000,59.705,59.7831,59.3702,59.5362,2171384.0538133,0
+CTSH.US,D,20150324,000000,59.3614,59.5174,58.6254,58.6521,3457572.6969662,0
+CTSH.US,D,20150325,000000,58.5584,58.7173,56.9582,56.9948,4024979.7711708,0
+CTSH.US,D,20150326,000000,56.4445,58.7173,56.3497,58.2432,5466730.2358301,0
+CTSH.US,D,20150327,000000,58.1118,58.8576,57.8966,58.6798,2971761.7996911,0
+CTSH.US,D,20150330,000000,58.905,59.5549,58.6708,58.9969,2784631.0170822,0
+CTSH.US,D,20150331,000000,58.905,58.905,58.0556,58.1118,2907166.0074332,0
+CTSH.US,D,20150401,000000,57.9163,58.2155,57.2831,57.7295,3534012.6709937,0
+CTSH.US,D,20150402,000000,57.8323,58.4566,57.451,58.2788,2057150.8234855,0
+CTSH.US,D,20150406,000000,57.8788,58.5968,57.7474,58.1385,3236193.1046228,0
+CTSH.US,D,20150407,000000,58.2155,58.4654,57.7672,57.7909,2326594.5691334,0
+CTSH.US,D,20150408,000000,57.7572,58.6067,57.6753,58.2531,2452346.9976982,0
+CTSH.US,D,20150409,000000,58.1385,58.8951,57.936,58.8299,1841791.0195685,0
+CTSH.US,D,20150410,000000,58.8674,58.8853,58.4033,58.4931,2385996.699328,0
+CTSH.US,D,20150413,000000,58.4033,58.6166,57.4422,57.4985,2619511.0350419,0
+CTSH.US,D,20150414,000000,57.5706,58.3439,57.1883,58.3262,3465087.8146066,0
+CTSH.US,D,20150415,000000,58.3351,58.8201,58.182,58.7815,2491686.2037005,0
+CTSH.US,D,20150416,000000,58.3351,58.6166,57.946,58.1671,2739208.2408387,0
+CTSH.US,D,20150417,000000,57.5518,57.5706,56.2697,56.5394,4669465.6499608,0
+CTSH.US,D,20150420,000000,56.809,57.2545,56.6313,56.9434,4096492.3469016,0
+CTSH.US,D,20150421,000000,57.2357,57.6041,57.0876,57.1982,2914285.2728579,0
+CTSH.US,D,20150422,000000,57.134,57.1883,56.5946,57.0135,2590011.4394865,0
+CTSH.US,D,20150423,000000,56.724,57.207,56.2767,57.0036,3603797.063266,0
+CTSH.US,D,20150424,000000,56.5018,56.5018,55.5614,55.6346,5365323.2247378,0
+CTSH.US,D,20150427,000000,55.8134,56.0129,55.0755,55.4291,5256305.9294879,0
+CTSH.US,D,20150428,000000,55.4015,56.3596,55.2158,56.1897,4352046.8430671,0
+CTSH.US,D,20150429,000000,55.9507,56.3961,55.4213,55.8134,2632714.8831176,0
+CTSH.US,D,20150430,000000,55.5891,55.7946,54.3772,54.5244,4142432.464532,0
+CTSH.US,D,20150501,000000,54.6478,55.1505,54.3486,55.0854,5318250.2205872,0
+CTSH.US,D,20150504,000000,58.9495,61.0564,58.4289,58.4753,11830792.650511,0
+CTSH.US,D,20150505,000000,58.5227,58.7815,56.7427,56.8188,5968324.6012465,0
+CTSH.US,D,20150506,000000,57.0786,57.3207,55.8499,56.4642,5023157.0736971,0
+CTSH.US,D,20150507,000000,56.3398,57.4708,56.0919,57.1073,3671725.7084504,0
+CTSH.US,D,20150508,000000,57.6851,58.8576,57.6565,58.7628,5033315.593218,0
+CTSH.US,D,20150511,000000,58.8576,59.3436,58.3439,58.3836,3364599.0591657,0
+CTSH.US,D,20150512,000000,58.1118,58.3636,57.4422,57.8699,2721452.5984866,0
+CTSH.US,D,20150513,000000,57.936,58.4843,57.3799,57.6091,2652279.7017087,0
+CTSH.US,D,20150514,000000,57.9261,59.5362,57.7672,59.4453,4104423.564953,0
+CTSH.US,D,20150515,000000,59.6389,59.6389,58.6898,59.2102,2755360.2261324,0
+CTSH.US,D,20150518,000000,58.8951,60.5348,58.8951,60.2987,4197310.1355142,0
+CTSH.US,D,20150519,000000,60.516,61.0564,60.3174,60.5703,3477297.4762992,0
+CTSH.US,D,20150520,000000,60.4795,61.0839,60.2167,60.5446,2180140.3858182,0
+CTSH.US,D,20150521,000000,60.4231,60.7877,60.2444,60.516,2108900.1483124,0
+CTSH.US,D,20150522,000000,60.3362,60.759,60.2631,60.3658,2339833.8515508,0
+CTSH.US,D,20150526,000000,60.1623,60.2217,59.2102,59.4453,2334322.2928232,0
+CTSH.US,D,20150527,000000,59.5362,60.3087,59.2487,60.2444,1718531.1438302,0
+CTSH.US,D,20150528,000000,60.0893,60.4795,59.7436,60.3945,2038717.8790048,0
+CTSH.US,D,20150529,000000,60.2987,60.7007,59.8464,60.281,2811687.6678892,0
+CTSH.US,D,20150601,000000,60.5881,60.9892,60.0202,60.9151,2935020.4371303,0
+CTSH.US,D,20150602,000000,60.5259,61.4396,60.5259,61.1037,3100234.5732782,0
+CTSH.US,D,20150603,000000,61.2232,61.3626,60.7106,61.1955,2904445.662411,0
+CTSH.US,D,20150604,000000,60.7293,61.1581,59.8532,60.0498,2615752.9700168,0
+CTSH.US,D,20150605,000000,59.8364,60.3758,59.2764,60.1723,2302257.2509388,0
+CTSH.US,D,20150608,000000,60.1623,60.1623,59.2013,59.229,1922519.5613348,0
+CTSH.US,D,20150609,000000,59.2567,59.4987,58.3351,59.3436,2308787.2938838,0
+CTSH.US,D,20150610,000000,59.4898,60.8874,59.4355,60.4044,3047833.2565664,0
+CTSH.US,D,20150611,000000,60.6908,60.6908,59.8464,60.0893,4167485.5564262,0
+CTSH.US,D,20150612,000000,59.7248,59.9648,59.2388,59.2487,2631963.6750765,0
+CTSH.US,D,20150615,000000,58.8299,58.8576,58.2619,58.6611,4037325.0957709,0
+CTSH.US,D,20150616,000000,57.3948,58.6521,57.3948,58.419,4308091.0485641,0
+CTSH.US,D,20150617,000000,58.7628,58.8012,57.376,57.8234,5438283.5464239,0
+CTSH.US,D,20150618,000000,58.0921,59.2487,58.0921,58.9139,3264860.4993562,0
+CTSH.US,D,20150619,000000,58.8853,59.1283,58.1869,58.2058,4103349.3981988,0
+CTSH.US,D,20150622,000000,58.6344,58.9593,58.2531,58.8674,2618652.5115663,0
+CTSH.US,D,20150623,000000,59.0522,59.1154,58.5771,58.9495,2044996.8443296,0
+CTSH.US,D,20150624,000000,58.7272,59.3524,58.6708,58.6985,3248646.7570671,0
+CTSH.US,D,20150625,000000,59.0057,59.5639,58.7371,59.3337,2636258.3172738,0
+CTSH.US,D,20150626,000000,59.2764,59.8532,59.1006,59.4552,3017284.8045009,0
+CTSH.US,D,20150629,000000,58.7726,58.8012,56.8722,56.9759,2878037.9662594,0
+CTSH.US,D,20150630,000000,57.5429,57.5518,56.6115,56.9008,3113481.9549736,0
+CTSH.US,D,20150701,000000,57.5518,58.0556,57.3108,57.8609,2617899.2787056,0
+CTSH.US,D,20150702,000000,57.6466,57.9657,53.7352,56.3774,11960053.07889,0
+CTSH.US,D,20150706,000000,55.3452,57.0422,55.3452,55.8499,5071644.4142809,0
+CTSH.US,D,20150707,000000,55.8401,56.3211,55.0291,56.1581,4477181.701679,0
+CTSH.US,D,20150708,000000,55.9783,56.0623,54.8602,54.9817,2712914.9469899,0
+CTSH.US,D,20150709,000000,55.7946,55.9862,55.3353,55.4113,3290949.2864338,0
+CTSH.US,D,20150710,000000,56.3112,56.3112,55.5891,55.6158,2529970.4787339,0
+CTSH.US,D,20150713,000000,55.8686,56.3774,55.8686,56.1018,2904877.9613781,0
+CTSH.US,D,20150714,000000,56.1759,56.7704,55.9862,56.4545,2571584.5694644,0
+CTSH.US,D,20150715,000000,56.3774,57.1518,55.8973,56.6766,3530411.5294812,0
+CTSH.US,D,20150716,000000,57.4422,57.7295,56.7704,56.9759,2196076.7278332,0
+CTSH.US,D,20150717,000000,57.2447,57.2447,56.1018,56.4356,2870091.5620616,0
+CTSH.US,D,20150720,000000,56.6846,56.6846,56.1759,56.3398,1610099.0214208,0
+CTSH.US,D,20150721,000000,57.4797,57.7385,57.1172,57.3404,3684105.4549824,0
+CTSH.US,D,20150722,000000,57.1606,58.1385,57.1606,57.9261,2423899.2958824,0
+CTSH.US,D,20150723,000000,57.9746,58.3933,57.703,57.9923,1881506.8420011,0
+CTSH.US,D,20150724,000000,58.1968,58.3933,57.1429,57.376,2228286.5443132,0
+CTSH.US,D,20150727,000000,57.0619,57.134,56.4258,56.5849,1838884.3911507,0
+CTSH.US,D,20150728,000000,56.3497,57.2831,56.252,56.9759,2072720.6731677,0
+CTSH.US,D,20150729,000000,57.0234,58.0556,56.7507,57.9923,3102148.0277226,0
+CTSH.US,D,20150730,000000,57.5903,58.9406,57.1172,58.7915,3144722.8953143,0
+CTSH.US,D,20150731,000000,59.2952,59.3041,58.4566,58.7726,3545501.4969378,0
+CTSH.US,D,20150803,000000,58.9692,59.0354,58.2155,58.5671,2715567.4605581,0
+CTSH.US,D,20150804,000000,58.7371,59.4453,58.6166,58.9495,5342730.2885579,0
+CTSH.US,D,20150805,000000,62.7404,64.5964,62.6219,62.7226,8908198.530761,0
+CTSH.US,D,20150806,000000,63.2283,63.5819,61.8278,62.4787,4615797.8086407,0
+CTSH.US,D,20150807,000000,62.9191,63.3924,61.7922,62.9844,4930890.0979084,0
+CTSH.US,D,20150810,000000,63.336,63.7934,63.1987,63.747,3342802.889466,0
+CTSH.US,D,20150811,000000,63.3924,63.4772,62.4253,63.1306,3495182.7071002,0
+CTSH.US,D,20150812,000000,62.9646,63.265,62.0628,62.8441,3541743.4319127,0
+CTSH.US,D,20150813,000000,62.7869,63.5919,62.2772,63.2837,3019537.4162145,0
+CTSH.US,D,20150814,000000,62.9844,63.3725,62.4253,62.5656,3275809.7108989,0
+CTSH.US,D,20150817,000000,62.211,63.0664,62.1181,63.011,2877070.10253,0
+CTSH.US,D,20150818,000000,63.0022,63.3173,62.7592,63.1889,2156998.7235488,0
+CTSH.US,D,20150819,000000,62.7128,63.0762,62.2395,62.4343,3320150.2211102,0
+CTSH.US,D,20150820,000000,61.8199,62.1725,60.7492,61.1955,4552226.5750587,0
+CTSH.US,D,20150821,000000,60.5545,61.1037,58.5404,58.5404,5298928.3803383,0
+CTSH.US,D,20150824,000000,54.87,57.9657,53.5583,55.7255,7280670.8753405,0
+CTSH.US,D,20150825,000000,57.1073,57.9746,54.7969,54.9373,6751097.5538266,0
+CTSH.US,D,20150826,000000,56.4158,57.9746,55.6711,57.8966,6151804.6342649,0
+CTSH.US,D,20150827,000000,58.4289,59.5174,57.9923,59.4265,5224418.0593113,0
+CTSH.US,D,20150828,000000,58.5584,59.7248,58.3163,59.3524,4484807.1719831,0
+CTSH.US,D,20150831,000000,58.8012,59.0433,58.2619,58.6254,4708654.006909,0
+CTSH.US,D,20150901,000000,57.3207,58.1217,56.6579,57.0322,5472209.3974453,0
+CTSH.US,D,20150902,000000,57.8788,58.2619,56.4545,58.2531,3972046.9393356,0
+CTSH.US,D,20150903,000000,58.5327,59.0522,58.2531,58.5494,3193785.2846412,0
+CTSH.US,D,20150904,000000,57.5242,58.1573,57.0322,57.5162,3746267.4141799,0
+CTSH.US,D,20150908,000000,58.6898,59.1361,58.1869,58.8399,4106787.5417401,0
+CTSH.US,D,20150909,000000,59.3801,59.4898,57.694,57.8699,2898004.7115247,0
+CTSH.US,D,20150910,000000,57.5617,58.8853,57.4609,58.3351,3043530.515091,0
+CTSH.US,D,20150911,000000,57.9923,58.6521,57.703,58.4843,2541668.8734982,0
+CTSH.US,D,20150914,000000,58.5584,58.7915,57.703,57.8234,2570984.2104775,0
+CTSH.US,D,20150915,000000,58.1671,58.5327,57.7859,58.4654,5076151.6625276,0
+CTSH.US,D,20150916,000000,58.6067,59.6112,58.4289,59.2567,2996561.7891456,0
+CTSH.US,D,20150917,000000,59.1184,59.4088,58.4467,58.5771,3026662.7560977,0
+CTSH.US,D,20150918,000000,57.8412,58.3262,57.293,57.5903,4736247.2348883,0
+CTSH.US,D,20150921,000000,57.8886,58.7726,57.7474,58.513,3213433.1208325,0
+CTSH.US,D,20150922,000000,57.8412,58.1484,57.1172,57.6179,2381704.0819502,0
+CTSH.US,D,20150923,000000,57.6378,58.2333,57.3848,57.9834,2469822.2025469,0
+CTSH.US,D,20150924,000000,57.3948,57.6091,56.4061,56.9285,5395658.0583444,0
+CTSH.US,D,20150925,000000,57.6851,57.8234,56.6677,57.0876,2747912.9399458,0
+CTSH.US,D,20150928,000000,56.9582,57.2733,55.8045,55.923,3210957.778972,0
+CTSH.US,D,20150929,000000,56.0919,56.5669,55.8302,56.4258,3046807.6854806,0
+CTSH.US,D,20150930,000000,57.293,58.4033,56.9108,58.3163,4330525.0364121,0
+CTSH.US,D,20151001,000000,58.6344,59.2013,57.9657,58.9317,3663816.7634137,0
+CTSH.US,D,20151002,000000,57.8412,58.9406,57.0708,58.9317,3255304.3636419,0
+CTSH.US,D,20151005,000000,59.5262,60.7877,59.2388,60.6444,3177271.8690635,0
+CTSH.US,D,20151006,000000,60.3658,60.7393,60.1071,60.5259,2480797.7367433,0
+CTSH.US,D,20151007,000000,60.9615,61.4673,60.356,61.4673,3370596.5745776,0
+CTSH.US,D,20151008,000000,61.0178,62.053,60.9892,61.8099,2236765.4760442,0
+CTSH.US,D,20151009,000000,62.0332,62.3868,61.8099,62.3502,3550118.0854385,0
+CTSH.US,D,20151012,000000,62.3315,63.3004,61.2687,61.6508,3093364.3606542,0
+CTSH.US,D,20151013,000000,61.0267,61.3626,60.1723,60.3945,4071463.5528416,0
+CTSH.US,D,20151014,000000,60.5446,60.8054,60.1269,60.3087,3049597.8867763,0
+CTSH.US,D,20151015,000000,60.7195,60.7965,60.0015,60.4518,3607445.7880371,0
+CTSH.US,D,20151016,000000,60.9151,61.0751,60.1723,60.4518,3811543.5457959,0
+CTSH.US,D,20151019,000000,60.3847,60.5969,59.955,60.5881,3602367.5406865,0
+CTSH.US,D,20151020,000000,60.2444,60.8459,60.2266,60.7293,2455391.3138433,0
+CTSH.US,D,20151021,000000,61.0178,61.6411,60.4231,60.516,2841531.4827626,0
+CTSH.US,D,20151022,000000,61.3912,63.7934,61.1304,63.738,6260563.7650263,0
+CTSH.US,D,20151023,000000,64.1302,64.5677,63.5246,64.1114,4238946.4992594,0
+CTSH.US,D,20151026,000000,64.2121,64.3821,63.5445,63.7567,2818448.5402592,0
+CTSH.US,D,20151027,000000,63.3637,63.6432,63.1306,63.5819,3227175.5709001,0
+CTSH.US,D,20151028,000000,63.7567,65.0143,63.5246,64.9697,3374583.4442082,0
+CTSH.US,D,20151029,000000,64.6507,64.7535,63.9879,64.1578,2096658.0895076,0
+CTSH.US,D,20151030,000000,64.1776,64.3425,63.4201,63.4388,3467770.7004677,0
+CTSH.US,D,20151102,000000,63.8397,63.9533,63.4772,63.738,3944940.6804503,0
+CTSH.US,D,20151103,000000,63.4862,64.1845,63.3924,63.4674,4020127.2911963,0
+CTSH.US,D,20151104,000000,62.6129,62.7038,60.8607,62.2395,6855912.3361673,0
+CTSH.US,D,20151105,000000,62.8639,63.0209,61.9937,62.5656,3408509.2952294,0
+CTSH.US,D,20151106,000000,62.2395,64.4838,62.2395,64.3129,4744621.8884141,0
+CTSH.US,D,20151109,000000,64.0639,64.0837,62.8441,63.3094,3134103.729353,0
+CTSH.US,D,20151110,000000,63.2185,63.5049,62.7869,63.4201,2582469.9991924,0
+CTSH.US,D,20151111,000000,63.6906,64.2517,63.0486,63.2383,3018896.5608371,0
+CTSH.US,D,20151112,000000,62.8896,63.3725,62.3414,62.5073,2656549.033662,0
+CTSH.US,D,20151113,000000,62.1271,62.5754,61.2964,61.3813,2955229.148328,0
+CTSH.US,D,20151116,000000,61.4673,61.7358,60.8696,61.3437,3367496.5758958,0
+CTSH.US,D,20151117,000000,60.841,61.3437,58.9317,59.715,6340654.4886445,0
+CTSH.US,D,20151118,000000,60.0596,60.8785,59.4898,60.7877,3019431.1131898,0
+CTSH.US,D,20151119,000000,60.8509,61.0751,60.4617,60.7679,3327666.3511604,0
+CTSH.US,D,20151120,000000,61.2775,61.3912,60.5782,60.6641,3399062.499769,0
+CTSH.US,D,20151123,000000,60.5348,60.6256,59.546,59.8364,3529610.7133619,0
+CTSH.US,D,20151124,000000,59.5174,60.3362,59.3238,60.1536,3866512.3336563,0
+CTSH.US,D,20151125,000000,60.1366,60.3847,59.8019,60.0498,2036644.4638185,0
+CTSH.US,D,20151127,000000,60.2069,60.9427,60.0893,60.2898,1517336.9772601,0
+CTSH.US,D,20151130,000000,60.516,60.5348,59.8711,60.1536,3976987.498959,0
+CTSH.US,D,20151201,000000,60.2167,60.7777,60.1366,60.7293,2719700.1171941,0
+CTSH.US,D,20151202,000000,60.4893,60.7293,59.5717,59.6478,4168432.1595507,0
+CTSH.US,D,20151203,000000,59.6576,59.8789,56.9759,57.4422,5206413.3641588,0
+CTSH.US,D,20151204,000000,57.534,58.7173,57.3108,58.6432,4379377.8569188,0
+CTSH.US,D,20151207,000000,58.2788,58.503,57.3948,57.7474,4989510.6477693,0
+CTSH.US,D,20151208,000000,57.1429,58.3262,57.1073,57.7572,2959371.9290615,0
+CTSH.US,D,20151209,000000,57.293,58.0299,55.7353,56.1946,4756536.9388667,0
+CTSH.US,D,20151210,000000,56.3309,56.7427,55.9952,56.2322,3559673.2087432,0
+CTSH.US,D,20151211,000000,55.4577,55.7155,54.1628,54.3021,5595458.1366764,0
+CTSH.US,D,20151214,000000,54.8513,55.6711,54.6478,55.6613,6843904.1440168,0
+CTSH.US,D,20151215,000000,55.8973,56.8624,55.8874,56.3596,5736210.4282294,0
+CTSH.US,D,20151216,000000,56.724,58.2333,56.6313,58.1385,6578997.0064985,0
+CTSH.US,D,20151217,000000,57.9558,58.0477,56.0129,56.2767,5128651.1829861,0
+CTSH.US,D,20151218,000000,54.7328,56.2767,54.7229,54.8246,5500015.231474,0
+CTSH.US,D,20151221,000000,55.4291,55.8134,55.0667,55.6435,3537448.7897154,0
+CTSH.US,D,20151222,000000,55.68,56.1106,55.3353,55.9783,2524800.1020952,0
+CTSH.US,D,20151223,000000,56.3685,56.4258,55.9862,56.2608,2646992.8979477,0
+CTSH.US,D,20151224,000000,56.2944,56.8188,56.243,56.5669,1267233.2952366,0
+CTSH.US,D,20151228,000000,56.3309,56.5492,55.7502,56.3497,1895610.7223526,0
+CTSH.US,D,20151229,000000,56.2855,57.4234,56.2697,57.1982,2092220.6975342,0
+CTSH.US,D,20151230,000000,57.0519,57.4885,56.7754,56.8188,1187216.4775308,0
+CTSH.US,D,20151231,000000,56.4445,56.8407,55.8874,55.9072,2105611.8414155,0
+CTSH.US,D,20160104,000000,54.7782,54.7782,53.5287,54.1441,4766671.1605535,0
+CTSH.US,D,20160105,000000,54.4443,54.6518,53.9949,54.1441,3585720.4870206,0
+CTSH.US,D,20160106,000000,53.0922,53.915,52.7178,53.2137,4711673.0128101,0
+CTSH.US,D,20160107,000000,52.1874,53.9762,51.7261,52.7563,5237553.0635235,0
+CTSH.US,D,20160108,000000,52.9707,52.9707,51.8802,51.9384,4873164.5182745,0
+CTSH.US,D,20160111,000000,52.2358,52.6466,51.7686,52.2732,4718682.9379808,0
+CTSH.US,D,20160112,000000,53.5583,55.8134,53.5099,55.5614,8274441.1581863,0
+CTSH.US,D,20160113,000000,55.6435,55.8401,53.4468,53.8102,6365068.7499808,0
+CTSH.US,D,20160114,000000,54.1806,56.8958,54.0236,56.0771,7537354.2083872,0
+CTSH.US,D,20160115,000000,53.9475,55.2612,53.8359,54.6844,5286989.0320514,0
+CTSH.US,D,20160119,000000,55.4864,56.1106,54.3101,55.8302,8616176.0226697,0
+CTSH.US,D,20160120,000000,54.4443,55.8302,54.0522,55.1881,6222613.5852133,0
+CTSH.US,D,20160121,000000,55.3836,56.0327,54.6093,55.0094,4180595.2503944,0
+CTSH.US,D,20160122,000000,55.5417,56.4742,55.2712,56.3596,5173039.2764561,0
+CTSH.US,D,20160125,000000,56.1018,57.5656,56.0425,56.7427,7356967.0871822,0
+CTSH.US,D,20160126,000000,56.8534,57.8511,56.5018,57.694,4920445.0664257,0
+CTSH.US,D,20160127,000000,57.5083,58.2985,56.4642,56.8445,4247430.4930392,0
+CTSH.US,D,20160128,000000,57.5429,57.9923,56.9482,57.134,3959232.8690169,0
+CTSH.US,D,20160129,000000,57.5903,59.0808,57.5804,58.9692,3815995.1115058,0
+CTSH.US,D,20160201,000000,58.1968,58.6708,57.8155,58.0556,3741932.2755922,0
+CTSH.US,D,20160202,000000,56.8534,57.4086,55.68,55.9902,5329570.9865114,0
+CTSH.US,D,20160203,000000,56.4742,56.8367,55.4291,56.5946,3320344.6037839,0
+CTSH.US,D,20160204,000000,55.9695,56.2223,54.9373,55.5319,5348557.7191303,0
+CTSH.US,D,20160205,000000,55.1427,55.6247,53.9762,54.5244,7532225.3405485,0
+CTSH.US,D,20160208,000000,51.2095,51.6401,49.4039,50.3423,12138891.213164,0
+CTSH.US,D,20160209,000000,49.6173,50.3264,47.708,48.7402,7970048.0152508,0
+CTSH.US,D,20160210,000000,49.9245,50.5675,49.3101,49.6647,5924878.0488523,0
+CTSH.US,D,20160211,000000,48.6404,49.234,47.8087,48.5387,5313642.7437745,0
+CTSH.US,D,20160212,000000,49.6736,50.1763,48.919,50.1763,4007687.8124885,0
+CTSH.US,D,20160216,000000,50.4173,51.4258,50.3166,51.2382,4994066.4916843,0
+CTSH.US,D,20160217,000000,51.6589,52.9755,51.2579,52.7277,6095830.5235138,0
+CTSH.US,D,20160218,000000,53.1109,53.3421,52.0392,52.1695,4470479.5490749,0
+CTSH.US,D,20160219,000000,51.6115,52.1874,51.2945,52.0649,4512527.9635921,0
+CTSH.US,D,20160222,000000,52.8224,53.4735,52.4758,52.7464,3569034.9617839,0
+CTSH.US,D,20160223,000000,52.6466,52.8611,51.8802,51.9384,3277130.9056343,0
+CTSH.US,D,20160224,000000,51.3981,52.4659,50.7907,52.3394,2857509.3335779,0
+CTSH.US,D,20160225,000000,52.6813,53.3234,51.7508,53.3154,2853477.9179178,0
+CTSH.US,D,20160226,000000,53.5762,53.8359,52.9707,53.1286,3327042.706749,0
+CTSH.US,D,20160229,000000,53.2137,53.5583,52.7741,53.0724,4391964.1350416,0
+CTSH.US,D,20160301,000000,53.9011,54.4157,53.4832,54.2182,5500805.9234957,0
+CTSH.US,D,20160302,000000,54.2379,54.2557,53.3154,53.7253,4022072.1303432,0
+CTSH.US,D,20160303,000000,53.9762,54.0236,52.8561,53.8359,3567002.0429879,0
+CTSH.US,D,20160304,000000,54.3386,54.397,53.4872,53.7836,3569655.5689661,0
+CTSH.US,D,20160307,000000,53.3234,53.3608,52.5884,53.0922,4049984.2673965,0
+CTSH.US,D,20160308,000000,52.5429,52.7128,51.9573,52.0935,3400532.518739,0
+CTSH.US,D,20160309,000000,52.3474,52.3829,51.8436,52.2062,3354218.8219076,0
+CTSH.US,D,20160310,000000,52.5232,53.0724,50.9043,51.6214,5525746.6379066,0
+CTSH.US,D,20160311,000000,52.3394,53.1673,51.8052,53.0635,4637365.1737349,0
+CTSH.US,D,20160314,000000,52.6713,54.228,52.5795,54.1343,5831904.411052,0
+CTSH.US,D,20160315,000000,53.745,54.2379,53.7065,54.0522,3729689.2043777,0
+CTSH.US,D,20160316,000000,53.745,54.9323,53.3747,54.87,4122188.3189927,0
+CTSH.US,D,20160317,000000,54.553,54.947,54.2429,54.7042,3861629.481389,0
+CTSH.US,D,20160318,000000,54.2182,55.2513,53.9575,55.1881,5585398.8333118,0
+CTSH.US,D,20160321,000000,55.2425,55.6247,54.7042,55.439,3813671.6311091,0
+CTSH.US,D,20160322,000000,55.2158,55.5517,54.7693,54.8147,5180659.6847114,0
+CTSH.US,D,20160323,000000,54.638,55.2069,54.2379,55.0094,5251877.6492024,0
+CTSH.US,D,20160324,000000,54.8346,56.4841,54.7495,56.1857,5470290.8809522,0
+CTSH.US,D,20160328,000000,56.1206,56.5669,55.8134,56.0524,2902384.3961418,0
+CTSH.US,D,20160329,000000,56.0524,57.5518,55.8401,57.3948,4233910.7731185,0
+CTSH.US,D,20160330,000000,57.8699,58.5404,57.5518,58.1671,5322529.6766382,0
+CTSH.US,D,20160331,000000,58.0644,58.6985,57.7839,58.4033,3190554.6851005,0
+CTSH.US,D,20160401,000000,58.0477,58.8576,57.946,58.7915,2324397.6399565,0
+CTSH.US,D,20160404,000000,58.7915,58.8112,57.376,57.5242,3688632.9514243,0
+CTSH.US,D,20160405,000000,57.1429,57.3404,56.7143,56.9858,2406299.5646334,0
+CTSH.US,D,20160406,000000,56.9108,57.4234,56.7143,57.3404,1830011.6320236,0
+CTSH.US,D,20160407,000000,56.8268,57.0322,55.7847,55.8776,4244962.2380469,0
+CTSH.US,D,20160408,000000,56.3497,56.6313,55.8134,56.0327,2403622.7532308,0
+CTSH.US,D,20160411,000000,56.5018,56.9285,55.8499,55.8686,3208325.5135988,0
+CTSH.US,D,20160412,000000,56.6677,56.6677,54.8977,55.3836,5956249.590052,0
+CTSH.US,D,20160413,000000,55.9507,56.5769,55.3639,56.3034,6644899.8197552,0
+CTSH.US,D,20160414,000000,56.3034,56.5996,55.9408,56.2223,2485497.3428442,0
+CTSH.US,D,20160415,000000,56.6766,56.7804,55.8401,55.9507,4867919.2233135,0
+CTSH.US,D,20160418,000000,55.8401,56.3596,55.0667,56.242,3486970.0391358,0
+CTSH.US,D,20160419,000000,56.4742,56.4742,55.1881,55.7452,2187729.409371,0
+CTSH.US,D,20160420,000000,55.8776,56.252,55.2612,55.9695,2039144.1035133,0
+CTSH.US,D,20160421,000000,55.7749,56.2767,55.6158,55.9328,2027274.6114998,0
+CTSH.US,D,20160422,000000,55.8686,56.4642,55.5991,56.2944,3034883.5233401,0
+CTSH.US,D,20160425,000000,55.9695,56.1759,55.5991,56.0821,1969665.4589881,0
+CTSH.US,D,20160426,000000,56.1393,56.7704,56.0327,56.4742,1945042.6412415,0
+CTSH.US,D,20160427,000000,56.3497,57.0519,55.9862,56.4258,1696880.7611357,0
+CTSH.US,D,20160428,000000,55.9783,56.3497,55.4904,55.6346,2918398.6937084,0
+CTSH.US,D,20160429,000000,55.1881,55.4213,53.8181,54.3683,3872567.5564243,0
+CTSH.US,D,20160502,000000,54.3683,54.6093,53.9762,54.3683,5300622.1418651,0
+CTSH.US,D,20160503,000000,54.0335,54.3021,53.5762,53.6967,4397009.98528,0
+CTSH.US,D,20160504,000000,53.2778,53.8636,53.0922,53.5939,4973429.5311586,0
+CTSH.US,D,20160505,000000,53.5583,53.8004,53.1475,53.6413,6122073.1968747,0
+CTSH.US,D,20160506,000000,52.5795,56.6362,52.3553,56.3961,7019461.0582618,0
+CTSH.US,D,20160509,000000,56.4158,56.9759,55.9328,56.649,3940849.5326145,0
+CTSH.US,D,20160510,000000,56.6313,57.703,56.411,57.5083,3505732.016788,0
+CTSH.US,D,20160511,000000,57.3404,57.7295,56.724,56.9108,2608177.1077908,0
+CTSH.US,D,20160512,000000,57.0708,57.2447,56.3596,56.9385,2034855.5357745,0
+CTSH.US,D,20160513,000000,56.7704,57.8323,56.6223,57.1429,3321587.842968,0
+CTSH.US,D,20160516,000000,57.0974,57.7859,56.6944,57.5706,2609487.1660187,0
+CTSH.US,D,20160517,000000,57.2733,57.8056,57.1073,57.4145,3885540.5750751,0
+CTSH.US,D,20160518,000000,57.3306,58.1217,57.1794,57.7859,2612644.8720569,0
+CTSH.US,D,20160519,000000,57.3681,57.8886,57.2357,57.7572,3523721.5257942,0
+CTSH.US,D,20160520,000000,57.6663,58.8951,57.6663,58.6254,4420433.0974624,0
+CTSH.US,D,20160523,000000,58.5227,58.587,57.4708,57.5083,2889571.338233,0
+CTSH.US,D,20160524,000000,57.7859,58.6798,57.703,58.587,3371926.8810008,0
+CTSH.US,D,20160525,000000,58.6798,58.8201,58.2432,58.3163,3419687.3113777,0
+CTSH.US,D,20160526,000000,58.2333,58.503,57.7957,57.9923,2621396.1420129,0
+CTSH.US,D,20160527,000000,58.1968,58.4289,57.8788,58.1771,2144614.9273777,0
+CTSH.US,D,20160531,000000,58.3075,58.3351,57.0659,57.2258,3994850.4567455,0
+CTSH.US,D,20160601,000000,57.217,57.3306,56.724,56.9385,2830150.9846627,0
+CTSH.US,D,20160602,000000,56.9681,57.1429,56.5295,57.134,2864300.5782406,0
+CTSH.US,D,20160603,000000,57.1172,57.127,55.9783,55.9952,3799367.2936254,0
+CTSH.US,D,20160606,000000,55.9328,56.2767,55.3926,56.2134,4398754.3672947,0
+CTSH.US,D,20160607,000000,56.5769,56.8722,56.1294,56.5669,3186064.6478196,0
+CTSH.US,D,20160608,000000,56.5592,57.5242,56.4545,57.3948,3550087.7131458,0
+CTSH.US,D,20160609,000000,56.7143,56.9681,56.252,56.809,4342394.5284255,0
+CTSH.US,D,20160610,000000,56.1294,56.6223,55.6988,56.1393,4145010.0597782,0
+CTSH.US,D,20160613,000000,55.8134,56.7991,55.6613,55.9328,2798269.1889446,0
+CTSH.US,D,20160614,000000,55.8686,56.5542,55.7749,56.4445,3197468.4313442,0
+CTSH.US,D,20160615,000000,56.6846,56.6846,55.4291,55.5417,3289366.8899807,0
+CTSH.US,D,20160616,000000,55.1881,55.7552,54.5708,55.6158,2882015.7242022,0
+CTSH.US,D,20160617,000000,55.7749,55.9072,54.8977,55.4677,3487942.9649142,0
+CTSH.US,D,20160620,000000,56.3497,57.5281,56.2767,57.0974,3384185.1383618,0
+CTSH.US,D,20160621,000000,57.2447,57.6091,56.9948,57.376,2854601.6927503,0
+CTSH.US,D,20160622,000000,57.2634,57.8886,57.217,57.4797,3587469.931084,0
+CTSH.US,D,20160623,000000,58.1573,58.4112,57.4046,58.4033,2786990.9442302,0
+CTSH.US,D,20160624,000000,55.8874,55.923,53.9949,54.0335,8176930.9122562,0
+CTSH.US,D,20160627,000000,53.4832,53.6039,51.3833,51.6768,7776949.0771129,0
+CTSH.US,D,20160628,000000,52.5153,52.8027,51.8052,52.1608,5929020.8295858,0
+CTSH.US,D,20160629,000000,52.8511,53.5662,52.4373,53.177,5812374.0143927,0
+CTSH.US,D,20160630,000000,53.4368,53.5386,52.8126,53.3154,5464162.7646814,0
+CTSH.US,D,20160701,000000,53.2403,54.1757,53.0922,53.2778,8263326.9238528,0
+CTSH.US,D,20160705,000000,52.8126,52.9707,52.2456,52.5331,5862017.5269213,0
+CTSH.US,D,20160706,000000,52.1419,52.942,51.6164,52.8788,4987274.2346118,0
+CTSH.US,D,20160707,000000,52.942,53.5287,52.7277,52.942,2004012.4724691,0
+CTSH.US,D,20160708,000000,53.4556,54.1727,53.1939,53.9575,3368239.6846587,0
+CTSH.US,D,20160711,000000,54.0986,54.6844,54.0986,54.4345,2583235.38097,0
+CTSH.US,D,20160712,000000,54.0137,54.6568,53.9762,54.3584,2920131.9392157,0
+CTSH.US,D,20160713,000000,54.6656,54.8246,54.0719,54.4888,2814906.1185129,0
+CTSH.US,D,20160714,000000,55.0193,55.3353,54.7042,54.8977,2534931.2865526,0
+CTSH.US,D,20160715,000000,53.5762,54.0898,52.6466,53.8004,6334689.370345,0
+CTSH.US,D,20160718,000000,53.8724,54.0522,53.6779,54.0038,3048430.5783243,0
+CTSH.US,D,20160719,000000,53.8814,54.0621,53.5386,53.7164,4219166.0373896,0
+CTSH.US,D,20160720,000000,53.7836,54.7882,53.5583,54.6942,3556111.5512113,0
+CTSH.US,D,20160721,000000,54.5244,54.7969,54.228,54.3101,3096561.5506729,0
+CTSH.US,D,20160722,000000,54.5708,54.5708,53.584,54.3584,3826660.848316,0
+CTSH.US,D,20160725,000000,54.2557,54.397,53.9061,54.397,3152471.879609,0
+CTSH.US,D,20160726,000000,54.3386,54.87,54.3288,54.6004,3171975.9536147,0
+CTSH.US,D,20160727,000000,54.5342,54.5342,53.91,54.2557,2626985.6562918,0
+CTSH.US,D,20160728,000000,54.3101,54.6093,53.5801,53.9188,2328624.4507,0
+CTSH.US,D,20160729,000000,54.0522,54.0986,53.2502,53.5485,2839914.6643776,0
+CTSH.US,D,20160801,000000,53.6314,54.471,53.4279,54.4443,2865058.8731501,0
+CTSH.US,D,20160802,000000,54.1628,54.4987,53.584,53.8724,3446085.8958414,0
+CTSH.US,D,20160803,000000,53.8814,54.3101,53.5583,54.1628,2285158.6625204,0
+CTSH.US,D,20160804,000000,54.228,54.9224,53.9188,54.7407,4912077.4997682,0
+CTSH.US,D,20160805,000000,54.1076,56.3211,52.9519,55.6158,8662230.5426029,0
+CTSH.US,D,20160808,000000,55.5517,55.6158,54.2429,54.3101,5155912.3405644,0
+CTSH.US,D,20160809,000000,54.2093,54.4622,53.6413,53.7164,4249905.8348996,0
+CTSH.US,D,20160810,000000,53.9188,53.9188,53.3795,53.584,2670165.9449195,0
+CTSH.US,D,20160811,000000,53.8547,53.9475,53.2037,53.3994,3164481.0841694,0
+CTSH.US,D,20160812,000000,53.2403,54.2587,53.1475,54.2093,3736309.3517912,0
+CTSH.US,D,20160815,000000,54.0236,54.3101,53.3608,53.91,5675634.915124,0
+CTSH.US,D,20160816,000000,53.6967,54.0038,53.3509,53.3747,3492549.4293172,0
+CTSH.US,D,20160817,000000,53.3234,53.5129,52.5519,53.0922,5065022.2420479,0
+CTSH.US,D,20160818,000000,52.8946,53.0922,52.456,53.0359,3234123.7390756,0
+CTSH.US,D,20160819,000000,53.1109,53.6967,53.0259,53.2216,3208668.720507,0
+CTSH.US,D,20160822,000000,53.0724,53.8448,52.9519,53.7836,2427701.9069369,0
+CTSH.US,D,20160823,000000,53.6503,54.638,53.584,54.1628,5309819.8845247,0
+CTSH.US,D,20160824,000000,54.0522,54.2557,53.4181,53.7164,4021069.8446818,0
+CTSH.US,D,20160825,000000,53.745,53.9949,53.4092,53.6236,2251333.0400652,0
+CTSH.US,D,20160826,000000,53.668,54.2093,53.3994,53.9011,2552416.6154989,0
+CTSH.US,D,20160829,000000,53.7924,54.1125,53.5099,53.8814,2085668.3815746,0
+CTSH.US,D,20160830,000000,54.1076,54.1994,53.5623,53.9377,2397283.0433205,0
+CTSH.US,D,20160831,000000,53.7747,53.9377,53.1475,53.5021,3193405.6309816,0
+CTSH.US,D,20160901,000000,53.7924,53.9011,53.0447,53.6413,3281869.9957158,0
+CTSH.US,D,20160902,000000,53.9762,54.5915,53.91,54.3584,3528518.323232,0
+CTSH.US,D,20160906,000000,54.2745,54.638,54.1343,54.638,2378105.9776671,0
+CTSH.US,D,20160907,000000,54.6656,54.954,54.228,54.3772,3722985.0269541,0
+CTSH.US,D,20160908,000000,53.9575,53.9672,52.216,52.3207,5125000.4333954,0
+CTSH.US,D,20160909,000000,52.4955,52.4955,51.4436,51.4436,3876162.6234783,0
+CTSH.US,D,20160912,000000,51.3883,52.6466,51.2747,52.5331,5401474.3524094,0
+CTSH.US,D,20160913,000000,51.9,51.9483,50.7433,51.2282,6331158.0851059,0
+CTSH.US,D,20160914,000000,50.3264,51.2095,50.2514,50.3264,4563706.289315,0
+CTSH.US,D,20160915,000000,49.6073,50.678,49.2814,50.3818,6279104.0249414,0
+CTSH.US,D,20160916,000000,50.2414,50.2691,49.234,49.6647,7482912.8860111,0
+CTSH.US,D,20160919,000000,50.039,50.3166,49.3773,49.6736,4406480.066165,0
+CTSH.US,D,20160920,000000,49.9245,50.0015,49.3199,49.3288,5186317.0304442,0
+CTSH.US,D,20160921,000000,49.3476,49.8227,49.2904,49.7851,3753076.8822183,0
+CTSH.US,D,20160922,000000,50.3264,50.5961,49.9422,50.4845,4817239.0031919,0
+CTSH.US,D,20160923,000000,50.4272,50.8184,50.0292,50.678,4645720.5914752,0
+CTSH.US,D,20160926,000000,50.6238,50.6238,49.9343,50.4371,4065900.3612165,0
+CTSH.US,D,20160927,000000,50.4558,50.9942,50.2227,50.678,2490485.4857264,0
+CTSH.US,D,20160928,000000,50.7532,51.1908,50.4509,51.1255,5031185.4830853,0
+CTSH.US,D,20160929,000000,51.4258,52.0935,51.2184,51.2282,4817899.0943547,0
+CTSH.US,D,20160930,000000,45.4817,46.3458,42.3238,44.4405,56619455.153279,0
+CTSH.US,D,20161003,000000,45.3246,47.7435,45.1755,46.9445,17115797.359435,0
+CTSH.US,D,20161004,000000,47.5963,47.7346,46.4979,46.656,7495333.1289335,0
+CTSH.US,D,20161005,000000,46.9049,47.9045,46.6263,47.4106,5173134.4429733,0
+CTSH.US,D,20161006,000000,47.5776,47.8848,47.1489,47.699,3772361.2633062,0
+CTSH.US,D,20161007,000000,47.7622,47.8473,46.8318,46.8961,3783032.0621653,0
+CTSH.US,D,20161010,000000,47.2901,47.4551,46.9049,46.9919,2650428.0042596,0
+CTSH.US,D,20161011,000000,46.9148,47.0946,46.1443,46.4692,3364739.7841222,0
+CTSH.US,D,20161012,000000,47.4482,47.4482,46.3271,46.5543,3464421.6489852,0
+CTSH.US,D,20161013,000000,46.3755,47.8473,46.2747,47.7346,9296420.2141448,0
+CTSH.US,D,20161014,000000,47.222,48.1158,46.8772,46.8861,6328057.0740142,0
+CTSH.US,D,20161017,000000,47.0284,47.4305,46.6263,46.663,3229162.9312569,0
+CTSH.US,D,20161018,000000,46.823,47.1587,46.2925,46.7774,4079126.4823069,0
+CTSH.US,D,20161019,000000,46.9741,47.3534,46.8051,46.9345,3129094.3258659,0
+CTSH.US,D,20161020,000000,47.222,47.222,46.3094,46.646,4060277.4374155,0
+CTSH.US,D,20161021,000000,46.5079,46.5909,45.9665,46.3004,4598679.9844368,0
+CTSH.US,D,20161024,000000,46.7587,47.4106,46.6727,46.9919,6840806.1701545,0
+CTSH.US,D,20161025,000000,46.9345,47.5401,46.8605,47.1657,7851318.6731835,0
+CTSH.US,D,20161026,000000,47.0846,47.6161,46.9741,47.382,3560875.9515368,0
+CTSH.US,D,20161027,000000,47.5401,47.9717,47.3721,47.7801,3986082.9882331,0
+CTSH.US,D,20161028,000000,47.9894,48.3963,47.8709,48.0319,5742211.9932801,0
+CTSH.US,D,20161031,000000,48.3401,48.4143,47.6546,47.8274,4151011.6248292,0
+CTSH.US,D,20161101,000000,48.423,48.423,47.6161,47.9717,4424956.5442653,0
+CTSH.US,D,20161102,000000,47.9627,48.6128,47.708,47.8848,3751782.0101367,0
+CTSH.US,D,20161103,000000,47.9894,48.3766,47.8571,48.1071,5805821.698433,0
+CTSH.US,D,20161104,000000,47.9984,49.3476,47.9717,48.51,8901978.2852023,0
+CTSH.US,D,20161107,000000,50.2978,51.4624,49.8524,50.9982,9728535.935036,0
+CTSH.US,D,20161108,000000,50.9982,51.4436,50.605,51.1255,7188762.2926065,0
+CTSH.US,D,20161109,000000,48.909,49.5422,47.9342,49.3674,21577423.385167,0
+CTSH.US,D,20161110,000000,49.7951,50.9132,49.3288,50.119,10289662.019096,0
+CTSH.US,D,20161111,000000,50.1092,50.4085,49.1975,50.2514,10145586.998715,0
+CTSH.US,D,20161114,000000,50.3621,50.5586,49.4513,50.2514,9256904.8488445,0
+CTSH.US,D,20161115,000000,50.2414,50.678,50.0646,50.4558,6333885.5169964,0
+CTSH.US,D,20161116,000000,50.1003,51.6501,50.0796,51.5334,7072534.6150536,0
+CTSH.US,D,20161117,000000,51.4624,53.0359,51.3508,52.5153,10268357.880539,0
+CTSH.US,D,20161118,000000,52.6279,52.9618,51.2668,51.7586,9485139.4676655,0
+CTSH.US,D,20161121,000000,51.7232,51.8536,50.931,51.3241,6401063.9665492,0
+CTSH.US,D,20161122,000000,49.4692,49.8751,48.7776,49.5333,12311097.051106,0
+CTSH.US,D,20161123,000000,48.994,49.0404,47.8274,48.3056,12000091.860035,0
+CTSH.US,D,20161125,000000,48.4704,49.8424,48.432,49.5986,4147931.8743425,0
+CTSH.US,D,20161128,000000,54.0434,54.4888,52.9321,53.0447,26311094.037219,0
+CTSH.US,D,20161129,000000,52.9045,53.0447,51.7092,51.8149,7563214.1908591,0
+CTSH.US,D,20161130,000000,51.9286,52.4017,51.2095,51.3043,4911703.9205672,0
+CTSH.US,D,20161201,000000,51.4525,51.7586,50.1921,50.3621,6180747.4044527,0
+CTSH.US,D,20161202,000000,50.1664,50.8184,50.0963,50.3166,4545063.7760144,0
+CTSH.US,D,20161205,000000,50.3344,51.3142,50.2514,51.007,6766651.2049528,0
+CTSH.US,D,20161206,000000,51.0969,51.5434,50.4795,51.5058,5612894.8699542,0
+CTSH.US,D,20161207,000000,51.5532,53.2827,51.2282,53.186,8415510.3339938,0
+CTSH.US,D,20161208,000000,53.0823,53.0823,52.0491,52.3207,6026550.3113014,0
+CTSH.US,D,20161209,000000,52.5153,52.6081,51.6214,52.0105,3757990.1067783,0
+CTSH.US,D,20161212,000000,51.8703,52.2358,51.4486,52.058,4282641.0920444,0
+CTSH.US,D,20161213,000000,52.0649,52.9321,52.0649,52.8027,5650938.191465,0
+CTSH.US,D,20161214,000000,52.9972,53.2403,52.3553,52.4758,5320299.3379393,0
+CTSH.US,D,20161215,000000,52.4373,53.0922,52.1608,52.9045,4087499.1110132,0
+CTSH.US,D,20161216,000000,52.784,52.9895,52.0194,52.4017,5918255.8766193,0
+CTSH.US,D,20161219,000000,52.3394,53.0259,52.3394,52.8027,4166874.0609318,0
+CTSH.US,D,20161220,000000,52.8324,52.8511,52.3523,52.5519,2956667.7825954,0
+CTSH.US,D,20161221,000000,52.1962,52.7079,52.1419,52.4205,2810434.3046077,0
+CTSH.US,D,20161222,000000,52.5716,52.6645,51.7686,52.5795,4524852.0275873,0
+CTSH.US,D,20161223,000000,52.5232,52.9972,52.2308,52.618,2176790.3219259,0
+CTSH.US,D,20161227,000000,52.6279,53.1573,52.5519,52.7375,2071981.6140438,0
+CTSH.US,D,20161228,000000,52.9242,53.1286,52.1962,52.3009,2219073.6155071,0
+CTSH.US,D,20161229,000000,52.216,52.7178,52.1874,52.3296,1758591.1855807,0
+CTSH.US,D,20161230,000000,52.3731,52.6378,51.9651,52.1874,3136715.7465311,0
+CTSH.US,D,20170103,000000,52.7652,52.8858,52.1695,52.6466,3313810.5111999,0
+CTSH.US,D,20170104,000000,52.6081,53.4655,52.3474,53.3895,3469091.895203,0
+CTSH.US,D,20170105,000000,53.4181,53.5189,53.0724,53.177,3460283.9303006,0
+CTSH.US,D,20170106,000000,53.2216,54.0236,52.5153,53.9011,5930880.626313,0
+CTSH.US,D,20170109,000000,53.6503,53.7924,52.5795,52.699,6120271.1075039,0
+CTSH.US,D,20170110,000000,52.5617,53.0259,52.0975,52.7741,4502671.1421793,0
+CTSH.US,D,20170111,000000,52.5884,53.177,52.4106,53.102,4664283.1244049,0
+CTSH.US,D,20170112,000000,53.2502,53.2502,52.3059,53.0823,3339843.6157406,0
+CTSH.US,D,20170113,000000,52.942,53.2037,52.4106,52.6466,3887496.5507294,0
+CTSH.US,D,20170117,000000,52.6279,52.9795,52.456,52.699,3615973.3154365,0
+CTSH.US,D,20170118,000000,52.7464,53.6828,52.7178,53.4279,3843891.050003,0
+CTSH.US,D,20170119,000000,53.3234,53.4922,52.618,52.7652,3307651.0102267,0
+CTSH.US,D,20170120,000000,52.9707,53.1988,52.5884,52.9519,4593526.818764,0
+CTSH.US,D,20170123,000000,52.9795,53.0447,51.8536,52.3207,4662630.8716784,0
+CTSH.US,D,20170124,000000,52.3918,52.8373,51.9286,52.7079,3376602.1892675,0
+CTSH.US,D,20170125,000000,52.9242,53.6236,52.699,53.6039,5531684.4211427,0
+CTSH.US,D,20170126,000000,53.5287,53.7253,52.3968,52.4106,3593250.7908074,0
+CTSH.US,D,20170127,000000,52.4373,52.7464,52.2062,52.2822,3077625.4385421,0
+CTSH.US,D,20170130,000000,51.4436,51.4624,49.8602,49.9818,9586279.2025812,0
+CTSH.US,D,20170131,000000,48.4617,49.4948,47.9894,48.9841,10598264.76181,0
+CTSH.US,D,20170201,000000,49.0681,49.2814,48.3866,48.8557,7860330.1324476,0
+CTSH.US,D,20170202,000000,49.0868,49.1975,48.0408,48.1356,8273309.2840759,0
+CTSH.US,D,20170203,000000,48.5001,48.9357,48.1158,48.8992,6631522.8496107,0
+CTSH.US,D,20170206,000000,49.8128,49.8128,48.8469,49.1431,7407432.676435,0
+CTSH.US,D,20170207,000000,49.0968,50.4558,49.0266,50.1003,7916625.1770921,0
+CTSH.US,D,20170208,000000,53.0922,53.5485,51.007,52.5795,21910255.118231,0
+CTSH.US,D,20170209,000000,53.0922,54.4058,52.4283,54.0236,13542817.036821,0
+CTSH.US,D,20170210,000000,54.0236,54.3386,53.4368,53.4655,6120360.1995626,0
+CTSH.US,D,20170213,000000,53.7924,54.0236,53.584,53.6877,6787282.09102,0
+CTSH.US,D,20170214,000000,53.3608,53.7352,53.26,53.4279,6993078.6723542,0
+CTSH.US,D,20170215,000000,53.1573,54.397,53.1573,54.1441,5654456.3153772,0
+CTSH.US,D,20170216,000000,54.2557,54.471,53.7924,54.1174,4378255.0944961,0
+CTSH.US,D,20170217,000000,54.0335,54.4345,53.668,53.986,3825217.1519998,0
+CTSH.US,D,20170221,000000,53.9475,54.6656,53.7065,54.6004,4029461.7091735,0
+CTSH.US,D,20170222,000000,54.2379,54.7693,53.9435,54.7229,3372745.9204958,0
+CTSH.US,D,20170223,000000,54.7693,55.2385,54.6004,55.1131,3492190.0238528,0
+CTSH.US,D,20170224,000000,54.9175,55.4213,54.7229,55.4213,3339641.1337889,0
+CTSH.US,D,20170227,000000,55.4113,55.5803,55.0567,55.4953,5203890.4390395,0
+CTSH.US,D,20170228,000000,55.2335,55.4953,55.0667,55.2069,5613683.5371564,0
+CTSH.US,D,20170301,000000,55.6158,56.252,55.4113,56.1206,5309517.1740069,0
+CTSH.US,D,20170302,000000,55.8499,56.1946,55.5803,56.0425,2995470.4114255,0
+CTSH.US,D,20170303,000000,55.8401,56.1255,55.5991,55.7749,3470613.5470707,0
+CTSH.US,D,20170306,000000,55.3739,55.4677,54.4809,54.7969,5382714.3995765,0
+CTSH.US,D,20170307,000000,54.7882,55.2296,53.8102,53.8724,5332989.8942674,0
+CTSH.US,D,20170308,000000,53.8102,54.0137,53.2304,53.5485,5776085.1989941,0
+CTSH.US,D,20170309,000000,53.6503,53.7924,53.0922,53.7164,4365985.7006278,0
+CTSH.US,D,20170310,000000,54.2557,55.2158,54.1263,54.713,5405355.931425,0
+CTSH.US,D,20170313,000000,54.7882,55.2712,54.4809,55.1881,4052924.3053364,0
+CTSH.US,D,20170314,000000,55.6711,55.68,54.878,55.1031,3969070.4546443,0
+CTSH.US,D,20170315,000000,55.1328,55.3739,54.7328,55.1981,3453623.2864967,0
+CTSH.US,D,20170316,000000,55.6524,55.8874,55.1981,55.3353,3822031.0984885,0
+CTSH.US,D,20170317,000000,55.7353,55.7847,54.1994,54.5431,6705282.9750063,0
+CTSH.US,D,20170320,000000,54.5431,55.3303,54.4345,54.9373,4818090.4397991,0
+CTSH.US,D,20170321,000000,55.0567,55.3254,54.397,54.5154,3481964.6852877,0
+CTSH.US,D,20170322,000000,54.5244,55.4253,54.5066,55.3836,4708112.367688,0
+CTSH.US,D,20170323,000000,55.1881,55.2712,54.3683,54.7328,5086462.0435125,0
+CTSH.US,D,20170324,000000,54.964,55.2247,54.5244,54.6004,3133048.7983842,0
+CTSH.US,D,20170327,000000,54.1441,54.8196,54.0809,54.6844,3071252.3191098,0
+CTSH.US,D,20170328,000000,54.4809,55.2712,54.3101,54.9906,4006170.2102599,0
+CTSH.US,D,20170329,000000,54.8513,55.1427,54.4157,55.0291,3481612.3666916,0
+CTSH.US,D,20170330,000000,55.1427,55.2513,54.8652,55.1792,1811608.047426,0
+CTSH.US,D,20170331,000000,55.038,55.7155,54.9737,55.439,3616623.2825019,0
+CTSH.US,D,20170403,000000,55.4677,55.8401,54.1806,54.2557,5861634.8360322,0
+CTSH.US,D,20170404,000000,54.0137,54.4345,53.659,54.2182,3984516.7903361,0
+CTSH.US,D,20170405,000000,54.228,55.043,53.9525,54.0809,4288760.0966274,0
+CTSH.US,D,20170406,000000,54.0809,54.4157,53.7647,54.153,3247605.9998351,0
+CTSH.US,D,20170407,000000,54.4058,54.6478,54.0482,54.4256,3472996.7596432,0
+CTSH.US,D,20170410,000000,54.2922,55.0468,54.2093,54.9273,4634663.0520883,0
+CTSH.US,D,20170411,000000,54.7042,55.1378,54.4009,54.8424,3878893.0925981,0
+CTSH.US,D,20170412,000000,54.8977,54.964,54.471,54.638,2749120.7447881,0
+CTSH.US,D,20170413,000000,54.7407,55.0094,54.2952,54.3486,3995172.4030487,0
+CTSH.US,D,20170417,000000,54.6093,54.7882,54.4987,54.6745,2926072.7596809,0
+CTSH.US,D,20170418,000000,54.3486,54.4058,53.6967,53.9011,5378690.0707848,0
+CTSH.US,D,20170419,000000,53.9949,54.3239,53.8912,53.986,4093081.5384239,0
+CTSH.US,D,20170420,000000,54.0335,54.2429,53.5583,53.8181,5440038.0525363,0
+CTSH.US,D,20170421,000000,54.0038,54.0038,53.6877,53.8814,4855040.3587704,0
+CTSH.US,D,20170424,000000,54.6191,55.1328,54.4443,54.8513,4497992.7966834,0
+CTSH.US,D,20170425,000000,54.8879,55.2988,54.7328,55.038,3341441.1983402,0
+CTSH.US,D,20170426,000000,55.0004,55.5614,54.9273,55.3452,4209350.7247769,0
+CTSH.US,D,20170427,000000,55.3739,55.6296,55.2425,55.6069,3467701.856604,0
+CTSH.US,D,20170428,000000,55.6435,56.2608,55.3639,56.1018,5039926.6289438,0
+CTSH.US,D,20170501,000000,56.2608,56.5849,56.0327,56.2134,5375746.9956157,0
+CTSH.US,D,20170502,000000,56.1946,56.641,56.0722,56.3398,4249569.7148597,0
+CTSH.US,D,20170503,000000,56.5592,56.6313,56.0821,56.4061,3824779.7909839,0
+CTSH.US,D,20170504,000000,56.5946,56.9582,56.4061,56.5849,5882992.6323064,0
+CTSH.US,D,20170505,000000,57.4609,58.9969,57.2831,58.8853,8830121.4901535,0
+CTSH.US,D,20170508,000000,58.8576,60.0112,58.6798,59.8711,7331034.2112075,0
+CTSH.US,D,20170509,000000,59.1539,59.9273,59.0433,59.7732,3785854.6605731,0
+CTSH.US,D,20170510,000000,59.6013,59.8888,59.2952,59.5816,3682526.0957586,0
+CTSH.US,D,20170511,000000,59.2388,59.9075,59.2388,59.8464,3277558.1425526,0
+CTSH.US,D,20170512,000000,59.9075,60.2444,59.6478,59.9738,4583033.1916128,0
+CTSH.US,D,20170515,000000,59.9826,60.281,59.7337,60.0696,4177917.4265821,0
+CTSH.US,D,20170516,000000,60.2069,60.7777,59.8532,60.7195,3478306.8488287,0
+CTSH.US,D,20170517,000000,60.2987,60.5446,59.8789,60.0795,4179494.7609864,0
+CTSH.US,D,20170518,000000,59.8977,60.9763,59.714,60.7027,4316204.5003722,0
+CTSH.US,D,20170519,000000,60.7897,61.1699,60.5891,61.0771,3812823.2317311,0
+CTSH.US,D,20170522,000000,61.0582,61.487,60.8429,61.4228,3549347.6416119,0
+CTSH.US,D,20170523,000000,61.6174,61.8979,61.2982,61.6271,5262520.1005881,0
+CTSH.US,D,20170524,000000,61.7773,62.1863,61.478,62.0767,3311804.9274675,0
+CTSH.US,D,20170525,000000,62.2445,62.5844,62.1231,62.4401,4651596.6177159,0
+CTSH.US,D,20170526,000000,62.6733,62.6733,62.2732,62.3562,2741426.4306205,0
+CTSH.US,D,20170530,000000,62.2643,62.2643,61.888,62.0767,5438624.7285127,0
+CTSH.US,D,20170531,000000,62.2159,62.6416,62.0184,62.4648,4122406.9995007,0
+CTSH.US,D,20170601,000000,62.4648,62.9617,62.2347,62.9162,4038415.4610814,0
+CTSH.US,D,20170602,000000,63.0179,63.0732,62.2347,62.9715,6994911.1340178,0
+CTSH.US,D,20170605,000000,63.0081,63.3706,62.8411,63.0732,2458974.2319801,0
+CTSH.US,D,20170606,000000,62.8224,63.2717,62.692,62.935,6068587.5893111,0
+CTSH.US,D,20170607,000000,62.5893,62.9162,62.0846,62.5132,5076658.8798169,0
+CTSH.US,D,20170608,000000,61.9986,62.4698,61.8979,62.4313,3568993.4529838,0
+CTSH.US,D,20170609,000000,62.6733,62.6733,61.4613,61.9077,4601187.7234097,0
+CTSH.US,D,20170612,000000,61.5344,61.9276,61.2351,61.888,4534760.4818978,0
+CTSH.US,D,20170613,000000,62.0184,62.2159,61.4326,62.0184,4928447.1531601,0
+CTSH.US,D,20170614,000000,62.0283,62.4836,61.561,62.0579,3425844.7875315,0
+CTSH.US,D,20170615,000000,61.7211,62.1271,61.4228,61.9808,4282600.5956541,0
+CTSH.US,D,20170616,000000,61.7398,62.2159,61.4958,62.1675,11151545.682648,0
+CTSH.US,D,20170619,000000,62.4125,62.9765,62.4125,62.9251,3495354.8167592,0
+CTSH.US,D,20170620,000000,62.5617,63.2263,62.5617,62.8027,2916392.0975662,0
+CTSH.US,D,20170621,000000,62.8688,63.6521,62.6831,63.4002,3672258.2359836,0
+CTSH.US,D,20170622,000000,63.3804,63.5909,62.4313,62.6633,5347252.722951,0
+CTSH.US,D,20170623,000000,62.5715,63.2767,62.4213,62.9064,4867028.3027256,0
+CTSH.US,D,20170626,000000,63.2984,63.5809,62.8411,62.9815,3363226.2315326,0
+CTSH.US,D,20170627,000000,62.8411,63.1879,62.1034,62.1131,3268748.1528304,0
+CTSH.US,D,20170628,000000,62.3749,62.775,62.1131,62.5804,4446975.444112,0
+CTSH.US,D,20170629,000000,62.5715,62.7009,61.245,61.7498,3964689.7576175,0
+CTSH.US,D,20170630,000000,62.131,62.455,61.7773,61.9897,4206152.5223486,0
+CTSH.US,D,20170703,000000,62.4836,62.533,61.9897,62.2732,1386356.4647001,0
+CTSH.US,D,20170705,000000,62.3749,62.7839,61.7498,62.448,2798683.2645359,0
+CTSH.US,D,20170706,000000,62.048,62.2594,61.6648,61.888,2530440.2368621,0
+CTSH.US,D,20170707,000000,61.9897,62.8511,61.965,62.5132,2641753.6774452,0
+CTSH.US,D,20170710,000000,62.5429,62.8511,62.2258,62.8125,2369526.8173699,0
+CTSH.US,D,20170711,000000,62.7197,63.1681,62.6091,63.1119,2039482.2483728,0
+CTSH.US,D,20170712,000000,63.5335,63.8299,63.4002,63.6086,3403068.605185,0
+CTSH.US,D,20170713,000000,63.7272,63.7272,63.1186,63.3904,4118358.3728748,0
+CTSH.US,D,20170714,000000,63.746,64.3336,63.6086,64.2605,3359640.2761666,0
+CTSH.US,D,20170717,000000,64.2121,64.4176,63.9701,64.3139,2683912.4446261,0
+CTSH.US,D,20170718,000000,64.2121,64.3781,63.8783,64.2121,2609667.3749559,0
+CTSH.US,D,20170719,000000,64.2319,64.8849,64.0926,64.8849,2996826.0280927,0
+CTSH.US,D,20170720,000000,65.116,65.6315,65.0083,65.3253,2737562.0625707,0
+CTSH.US,D,20170721,000000,65.0457,65.4083,64.9806,65.3342,3094922.4592732,0
+CTSH.US,D,20170724,000000,65.3155,65.4083,65.0161,65.3155,3736259.7437131,0
+CTSH.US,D,20170725,000000,65.3155,65.678,65.1011,65.3253,2784116.7129247,0
+CTSH.US,D,20170726,000000,65.5485,65.7718,65.2492,65.3994,2361536.8795526,0
+CTSH.US,D,20170727,000000,65.4083,65.8112,64.6517,65.0913,3598567.9668613,0
+CTSH.US,D,20170728,000000,64.9233,65.2592,64.5874,64.7178,4205333.4828536,0
+CTSH.US,D,20170731,000000,64.9333,65.116,64.6438,64.7178,4915813.2917786,0
+CTSH.US,D,20170801,000000,64.7811,65.3669,64.7811,64.8946,4836760.2881634,0
+CTSH.US,D,20170802,000000,64.8285,64.9046,63.5237,63.9701,8591914.635207,0
+CTSH.US,D,20170803,000000,63.3241,65.3994,63.2263,65.3065,6301009.534895,0
+CTSH.US,D,20170804,000000,66.1451,66.8177,65.914,66.4445,4804274.0838193,0
+CTSH.US,D,20170807,000000,66.3694,66.4445,64.9134,64.9717,4536264.9227996,0
+CTSH.US,D,20170808,000000,65.3432,66.0513,64.9046,65.6147,3972944.9467917,0
+CTSH.US,D,20170809,000000,65.3717,66.3614,65.1011,66.2953,3983013.3618441,0
+CTSH.US,D,20170810,000000,65.8291,66.3614,65.2789,65.3619,3319264.3625712,0
+CTSH.US,D,20170811,000000,65.4735,66.0098,65.3155,65.9209,3692913.4198849,0
+CTSH.US,D,20170814,000000,66.3783,67.0954,66.2301,67.0687,2781956.2304992,0
+CTSH.US,D,20170815,000000,67.0865,67.1329,66.7546,66.9117,4603635.7302067,0
+CTSH.US,D,20170816,000000,67.201,67.286,66.809,67.2771,2562187.3820821,0
+CTSH.US,D,20170817,000000,67.0539,67.201,65.6868,65.7155,3272982.0504423,0
+CTSH.US,D,20170818,000000,65.2098,65.9683,65.1001,65.5584,2817951.4470677,0
+CTSH.US,D,20170821,000000,65.6513,65.6513,64.8641,65.0437,2594862.9070513,0
+CTSH.US,D,20170822,000000,65.2285,65.7718,65.116,65.6315,3119146.3875748,0
+CTSH.US,D,20170823,000000,65.5022,65.6147,65.3422,65.511,2160550.2569831,0
+CTSH.US,D,20170824,000000,65.6049,65.8112,65.0437,65.3243,1575025.0977329,0
+CTSH.US,D,20170825,000000,65.5772,66.1846,65.2779,65.2868,3162671.9079302,0
+CTSH.US,D,20170828,000000,65.4725,65.7629,65.3145,65.4537,3165819.4898707,0
+CTSH.US,D,20170829,000000,64.9213,65.2868,64.7792,65.1634,1780998.8507748,0
+CTSH.US,D,20170830,000000,65.1001,65.3796,64.9026,65.1831,2077197.5491217,0
+CTSH.US,D,20170831,000000,65.3422,66.4286,65.2098,66.2123,3611652.3505854,0
+CTSH.US,D,20170901,000000,66.2864,66.642,66.1936,66.2687,3044351.5794056,0
+CTSH.US,D,20170905,000000,66.0247,66.1748,65.3796,65.997,2119709.6473083,0
+CTSH.US,D,20170906,000000,66.1748,66.4928,65.9871,66.3624,1749356.9961696,0
+CTSH.US,D,20170907,000000,66.4464,67.1743,66.3802,66.8207,2323816.5167548,0
+CTSH.US,D,20170908,000000,66.6331,67.0192,66.4296,66.5342,2677673.9756917,0
+CTSH.US,D,20170911,000000,67.0983,67.6731,66.6242,67.531,3378551.0780534,0
+CTSH.US,D,20170912,000000,67.7176,68.2995,67.4539,68.1581,3051833.287524,0
+CTSH.US,D,20170913,000000,68.1295,68.2905,67.5359,67.6169,3505329.0777039,0
+CTSH.US,D,20170914,000000,67.3551,67.5882,66.8948,67.1171,3562766.1205567,0
+CTSH.US,D,20170915,000000,67.1448,67.2998,66.811,67.1941,4198200.0436922,0
+CTSH.US,D,20170918,000000,67.4825,67.6594,67.1843,67.3996,1673257.1918211,0
+CTSH.US,D,20170919,000000,67.5981,68.1295,67.4825,67.8312,2720654.8195967,0
+CTSH.US,D,20170920,000000,67.9527,68.1484,67.3729,67.7917,1469218.1538284,0
+CTSH.US,D,20170921,000000,67.7078,67.9083,67.2327,67.2327,2456512.0514464,0
+CTSH.US,D,20170922,000000,67.3284,67.8016,67.28,67.4194,3813892.3364366,0
+CTSH.US,D,20170925,000000,67.28,67.4094,66.4652,67.0706,2346946.0301072,0
+CTSH.US,D,20170926,000000,67.2998,67.849,66.9048,67.0192,4027356.9092847,0
+CTSH.US,D,20170927,000000,67.3907,67.6731,66.9235,67.28,2177650.870221,0
+CTSH.US,D,20170928,000000,66.8761,67.5172,66.7911,67.4925,1674374.8921949,0
+CTSH.US,D,20170929,000000,67.3551,67.9715,67.2998,67.8687,2087329.745989,0
+CTSH.US,D,20171002,000000,67.8402,68.5601,67.691,67.7818,2021856.19447,0
+CTSH.US,D,20171003,000000,67.7917,68.2204,67.5695,67.8786,2820182.7981763,0
+CTSH.US,D,20171004,000000,67.8312,68.3262,67.608,67.9715,4774369.5243603,0
+CTSH.US,D,20171005,000000,68.3538,68.5137,67.9478,68.485,3877346.1304864,0
+CTSH.US,D,20171006,000000,68.2995,69.0757,68.2995,69.0481,2404144.1442566,0
+CTSH.US,D,20171009,000000,69.1499,69.1499,68.485,68.8989,2057100.2029975,0
+CTSH.US,D,20171010,000000,68.8802,69.3297,68.8802,69.2348,2232654.0800132,0
+CTSH.US,D,20171011,000000,69.1311,69.2447,68.4386,68.8605,2637326.4095696,0
+CTSH.US,D,20171012,000000,68.9898,69.6743,68.9898,69.3197,2892956.8364668,0
+CTSH.US,D,20171013,000000,69.8057,69.9548,69.4481,69.5904,1567132.3512524,0
+CTSH.US,D,20171016,000000,69.6466,69.7109,69.0383,69.3919,1298762.7723585,0
+CTSH.US,D,20171017,000000,69.3494,69.3573,68.8605,69.2061,1482686.2408513,0
+CTSH.US,D,20171018,000000,69.3839,69.543,68.8989,69.1775,2191865.1032361,0
+CTSH.US,D,20171019,000000,68.8703,69.6743,68.6915,69.4877,1772928.9325865,0
+CTSH.US,D,20171020,000000,69.702,70.0003,69.4106,69.9815,3105140.7109699,0
+CTSH.US,D,20171023,000000,70.1525,70.1702,69.5143,69.6092,2849431.3161114,0
+CTSH.US,D,20171024,000000,69.5341,69.8877,69.3741,69.8788,3781363.6108825,0
+CTSH.US,D,20171025,000000,69.6369,69.9361,69.3297,69.4679,2538335.0081621,0
+CTSH.US,D,20171026,000000,70.4615,70.6463,69.7396,69.777,3623520.8301893,0
+CTSH.US,D,20171027,000000,69.9321,70.6364,67.5814,70.5347,3659464.4138601,0
+CTSH.US,D,20171030,000000,70.4695,70.753,69.9361,70.6463,4441429.4634525,0
+CTSH.US,D,20171031,000000,70.8527,71.5847,70.508,70.7964,6548231.8987446,0
+CTSH.US,D,20171101,000000,69.8344,70.1702,65.9871,68.8042,10682901.205245,0
+CTSH.US,D,20171102,000000,69.3652,70.273,68.98,69.5706,4731013.0764348,0
+CTSH.US,D,20171103,000000,69.543,69.9124,69.0185,69.4877,4053553.0117966,0
+CTSH.US,D,20171106,000000,69.3395,70.4418,69.2348,69.9628,3402453.0600516,0
+CTSH.US,D,20171107,000000,69.9915,70.2266,69.7306,69.8443,3379254.7028359,0
+CTSH.US,D,20171108,000000,70.0299,70.2453,69.4877,69.5904,2732290.4449559,0
+CTSH.US,D,20171109,000000,69.1034,69.4581,68.7666,69.1775,2285075.6449202,0
+CTSH.US,D,20171110,000000,68.8506,69.6466,68.6915,69.4778,2770306.4314033,0
+CTSH.US,D,20171113,000000,69.2348,69.8531,69.058,69.7573,1863860.5399032,0
+CTSH.US,D,20171114,000000,69.0837,70.347,69.0284,70.1426,2417091.8526635,0
+CTSH.US,D,20171115,000000,70.1139,70.273,69.2061,69.3197,3416197.5349388,0
+CTSH.US,D,20171116,000000,69.6092,70.8903,69.6002,70.5258,3602819.075439,0
+CTSH.US,D,20171117,000000,70.3757,70.4615,68.3212,68.3489,4825211.7300434,0
+CTSH.US,D,20171120,000000,68.1928,68.3489,67.0924,67.4026,6288029.4293759,0
+CTSH.US,D,20171121,000000,68.2293,68.33,67.0212,67.283,4527704.9982879,0
+CTSH.US,D,20171122,000000,67.4223,67.5537,67.0125,67.2267,2707094.6032858,0
+CTSH.US,D,20171124,000000,67.4302,67.8441,67.0598,67.7393,1949473.9587563,0
+CTSH.US,D,20171127,000000,67.7118,68.0673,67.4973,67.8727,4260424.7722948,0
+CTSH.US,D,20171128,000000,67.9962,68.6491,67.8529,68.3132,3743153.2417615,0
+CTSH.US,D,20171129,000000,68.4249,68.4249,67.4568,67.6021,3286398.5045674,0
+CTSH.US,D,20171130,000000,66.9838,68.2293,66.9838,67.7582,4133861.4035131,0
+CTSH.US,D,20171201,000000,67.4124,67.8826,66.3348,66.8968,5088159.8546781,0
+CTSH.US,D,20171204,000000,67.1675,67.366,65.9209,65.9209,4874043.2899452,0
+CTSH.US,D,20171205,000000,65.678,66.8484,65.3322,66.0247,3480669.8132061,0
+CTSH.US,D,20171206,000000,65.7718,67.1389,65.5664,67.0302,5033819.773278,0
+CTSH.US,D,20171207,000000,66.8968,67.3017,65.6315,67.1289,6059495.1372663,0
+CTSH.US,D,20171208,000000,67.5349,68.2738,67.0212,67.3414,3505105.3351473,0
+CTSH.US,D,20171211,000000,67.1675,67.5349,66.7931,67.0825,2472943.4618336,0
+CTSH.US,D,20171212,000000,67.0212,67.526,66.5038,66.9838,4801741.0346024,0
+CTSH.US,D,20171213,000000,67.3117,67.6109,66.6163,66.7387,3038481.6276233,0
+CTSH.US,D,20171214,000000,67.1675,68.2392,67.1675,67.3117,5007295.6500041,0
+CTSH.US,D,20171215,000000,67.5438,67.7759,66.6262,67.5734,8844090.7200069,0
+CTSH.US,D,20171218,000000,67.8441,67.9399,67.2356,67.3759,3285200.8238227,0
+CTSH.US,D,20171219,000000,67.3117,67.9123,66.9067,67.4223,2850263.5169333,0
+CTSH.US,D,20171220,000000,67.9992,68.2204,67.448,68.1631,3552701.7551433,0
+CTSH.US,D,20171221,000000,68.8466,69.2417,67.7957,67.8727,5056108.9865304,0
+CTSH.US,D,20171222,000000,67.8252,67.9123,67.0302,67.2169,6220022.8286402,0
+CTSH.US,D,20171226,000000,67.0825,67.4223,66.6736,66.7833,2210076.3299795,0
+CTSH.US,D,20171227,000000,67.1476,67.1476,66.636,66.7487,2766649.6073541,0
+CTSH.US,D,20171228,000000,66.8128,67.0598,66.5135,66.9265,2055539.0671491,0
+CTSH.US,D,20171229,000000,66.9165,67.2267,66.5689,66.5788,2354644.3939139,0
+CTSH.US,D,20180102,000000,66.7101,66.8681,66.1303,66.5038,3273268.562404,0
+CTSH.US,D,20180103,000000,66.7299,67.278,66.4662,67.0736,4605080.4389328,0
+CTSH.US,D,20180104,000000,67.448,68.407,67.366,68.1344,3674108.9210228,0
+CTSH.US,D,20180105,000000,68.5374,68.9869,68.2125,68.7162,3054419.9944579,0
+CTSH.US,D,20180108,000000,68.5868,69.055,68.4446,68.7815,3525867.8344832,0
+CTSH.US,D,20180109,000000,68.6224,69.0254,68.6224,68.8664,3219660.4532596,0
+CTSH.US,D,20180110,000000,68.658,69.3909,68.6224,69.3464,3718333.0041119,0
+CTSH.US,D,20180111,000000,69.3554,69.5598,69.0155,69.382,4246866.5808033,0
+CTSH.US,D,20180112,000000,69.466,70.1692,69.2694,69.8966,4021726.8986153,0
+CTSH.US,D,20180116,000000,70.7343,71.0424,69.7663,70.0576,3666070.387537,0
+CTSH.US,D,20180117,000000,70.4518,71.2735,70.4004,71.0977,4447637.5600943,0
+CTSH.US,D,20180118,000000,72.1841,72.3155,71.3515,71.9511,5886353.8327061,0
+CTSH.US,D,20180119,000000,72.1754,72.5418,71.9777,72.4549,3388966.749653,0
+CTSH.US,D,20180122,000000,72.5507,73.4407,72.3629,73.085,4098005.8994913,0
+CTSH.US,D,20180123,000000,72.7857,73.8544,72.6978,73.3656,2900413.2343412,0
+CTSH.US,D,20180124,000000,73.6273,74.0125,73.2263,73.5452,3899784.1679733,0
+CTSH.US,D,20180125,000000,73.7982,73.8871,72.8608,73.0752,2924665.510116,0
+CTSH.US,D,20180126,000000,73.327,73.6175,72.8223,73.5265,2587027.867927,0
+CTSH.US,D,20180129,000000,73.1699,73.5158,72.9161,73.2618,2917259.7327295,0
+CTSH.US,D,20180130,000000,73.2816,73.815,72.6672,72.8964,2990899.381364,0
+CTSH.US,D,20180131,000000,72.7275,73.337,72.4845,73.1038,3437696.0561693,0
+CTSH.US,D,20180201,000000,73.0376,73.5365,72.2702,72.6524,3339650.2454767,0
+CTSH.US,D,20180202,000000,71.07,72.2593,70.9643,70.9841,5599500.6888437,0
+CTSH.US,D,20180205,000000,70.9189,71.7989,68.6778,68.7064,4568209.4879227,0
+CTSH.US,D,20180206,000000,67.7216,69.6259,67.448,69.2783,6953906.5139622,0
+CTSH.US,D,20180207,000000,71.8375,74.3217,71.7161,71.7338,7585943.8023566,0
+CTSH.US,D,20180208,000000,71.9146,73.1976,70.4054,70.4615,7430682.6665485,0
+CTSH.US,D,20180209,000000,71.0977,72.0153,69.4264,71.5185,6969809.4464552,0
+CTSH.US,D,20180212,000000,71.7248,73.0178,71.642,72.5882,6009610.6712152,0
+CTSH.US,D,20180213,000000,72.0904,73.4031,71.8662,73.2263,4381824.8513061,0
+CTSH.US,D,20180214,000000,72.5882,75.1188,72.5418,74.8195,5091888.5598202,0
+CTSH.US,D,20180215,000000,75.2689,76.2813,74.3691,76.2813,3583206.6735891,0
+CTSH.US,D,20180216,000000,76.394,76.7516,75.6067,75.8882,4924419.7871392,0
+CTSH.US,D,20180220,000000,75.6452,77.0419,75.5702,76.4325,4168316.7448382,0
+CTSH.US,D,20180221,000000,76.5629,78.5256,76.4503,76.872,4903183.4800362,0
+CTSH.US,D,20180222,000000,77.2957,77.596,76.4691,76.6953,3573405.5347131,0
+CTSH.US,D,20180223,000000,77.363,77.5575,75.9426,77.5575,3767548.2673123,0
+CTSH.US,D,20180226,000000,78.2925,78.3201,77.3155,77.9733,3051436.4228984,0
+CTSH.US,D,20180227,000000,78.2084,78.7448,77.2957,77.5408,3101731.9273116,0
+CTSH.US,D,20180228,000000,77.9833,78.5176,76.9294,77.0805,2781372.0700682,0
+CTSH.US,D,20180301,000000,77.287,77.5308,75.2848,75.7925,3978613.4290319,0
+CTSH.US,D,20180302,000000,75.106,76.5165,74.7306,76.3841,3251055.2798837,0
+CTSH.US,D,20180305,000000,75.8685,77.6059,75.7164,77.3155,2694705.7450658,0
+CTSH.US,D,20180306,000000,77.841,78.2528,77.0715,78.0662,3094299.8272715,0
+CTSH.US,D,20180307,000000,77.7106,78.5256,77.4469,78.2341,2879466.4764292,0
+CTSH.US,D,20180308,000000,78.6104,78.6391,77.6781,78.2084,3554253.7793037,0
+CTSH.US,D,20180309,000000,78.5827,79.8353,78.48,79.6072,3189623.2681223,0
+CTSH.US,D,20180312,000000,79.5241,79.8057,78.7548,79.0066,4788109.9496083,0
+CTSH.US,D,20180313,000000,79.4768,79.8718,78.49,78.7448,2425697.3356143,0
+CTSH.US,D,20180314,000000,78.9483,79.5241,78.4258,78.5927,2399756.3603614,0
+CTSH.US,D,20180315,000000,78.7053,79.9745,78.6391,79.7196,3159797.6766246,0
+CTSH.US,D,20180316,000000,79.6911,79.8817,79.1567,79.5044,4825546.8376736,0
+CTSH.US,D,20180319,000000,79.287,79.6545,77.9536,78.7635,3516690.3400186,0
+CTSH.US,D,20180320,000000,78.967,79.5873,78.8574,79.2318,3347567.2897914,0
+CTSH.US,D,20180321,000000,79.1764,79.4718,78.0465,78.3289,3959690.478228,0
+CTSH.US,D,20180322,000000,77.5408,78.002,75.8023,76.0937,5803516.4414119,0
+CTSH.US,D,20180323,000000,76.1776,76.553,74.4303,74.4876,3291867.5420851,0
+CTSH.US,D,20180326,000000,75.8023,76.9381,74.8522,76.714,3872223.3371064,0
+CTSH.US,D,20180327,000000,77.3353,77.7561,74.5607,75.2561,3604901.602313,0
+CTSH.US,D,20180328,000000,75.5484,76.0176,74.5973,74.8699,3993819.8236109,0
+CTSH.US,D,20180329,000000,75.2758,76.7002,74.9666,75.6531,5060408.6907765,0
+CTSH.US,D,20180402,000000,75.6147,76.3742,73.734,74.4402,5010045.3549094,0
+CTSH.US,D,20180403,000000,75.106,75.8586,74.2328,75.2275,3937373.9299122,0
+CTSH.US,D,20180404,000000,73.8851,76.2903,73.8476,75.8586,4227282.5264269,0
+CTSH.US,D,20180405,000000,76.1678,76.5728,75.2374,76.0453,2531381.7779378,0
+CTSH.US,D,20180406,000000,75.4723,75.99,73.81,74.3059,3780645.8123635,0
+CTSH.US,D,20180409,000000,74.6457,75.3973,74.1202,74.1577,3488053.3175778,0
+CTSH.US,D,20180410,000000,75.4626,76.1964,75.2758,75.5583,3397564.1333258,0
+CTSH.US,D,20180411,000000,75.1158,75.4259,74.6753,75.1158,2659505.2701582,0
+CTSH.US,D,20180412,000000,75.5386,76.9194,75.2561,76.6379,3851258.3558187,0
+CTSH.US,D,20180413,000000,77.277,77.277,75.3618,75.9514,2963138.0933647,0
+CTSH.US,D,20180416,000000,76.5816,77.3007,76.1224,76.8434,2414810.8934766,0
+CTSH.US,D,20180417,000000,77.4281,77.5308,76.5728,77.2405,3797616.8371521,0
+CTSH.US,D,20180418,000000,77.4825,78.1384,76.714,77.7195,2742344.6862717,0
+CTSH.US,D,20180419,000000,77.5862,78.2252,77.1436,77.4094,2299582.4643556,0
+CTSH.US,D,20180420,000000,77.2405,77.5862,76.4878,76.8434,3249393.9154693,0
+CTSH.US,D,20180423,000000,77.0439,77.2483,76.3377,76.6556,2267223.8236412,0
+CTSH.US,D,20180424,000000,77.2207,77.363,75.51,75.9327,3210541.6785611,0
+CTSH.US,D,20180425,000000,75.7351,76.2616,75.0911,76.0374,2812102.7558904,0
+CTSH.US,D,20180426,000000,76.4325,76.881,75.9238,76.8069,3430386.4577099,0
+CTSH.US,D,20180427,000000,76.9294,77.6968,76.6092,76.7042,2370473.4204946,0
+CTSH.US,D,20180430,000000,77.0715,77.5308,76.799,76.8908,2812313.3371202,0
+CTSH.US,D,20180501,000000,76.8533,77.2207,76.553,76.8908,2355239.6908522,0
+CTSH.US,D,20180502,000000,76.7614,77.2306,76.234,76.4788,3298889.6161729,0
+CTSH.US,D,20180503,000000,76.0739,76.6556,75.2541,76.4591,3552369.6847423,0
+CTSH.US,D,20180504,000000,76.1589,77.6346,75.8586,77.2207,4043116.0795919,0
+CTSH.US,D,20180507,000000,73.9838,74.1301,72.203,73.1709,9962885.5088008,0
+CTSH.US,D,20180508,000000,72.9349,73.2086,70.5298,71,8034945.5056168,0
+CTSH.US,D,20180509,000000,71.2893,71.394,70.257,70.512,7288470.4801232,0
+CTSH.US,D,20180510,000000,70.8487,71.7742,70.67,71.3772,3403682.1254989,0
+CTSH.US,D,20180511,000000,71.2607,72.3532,71.2162,71.9768,3914512.705146,0
+CTSH.US,D,20180514,000000,71.7694,72.203,70.8952,71.2893,4247689.6699374,0
+CTSH.US,D,20180515,000000,71.1115,71.7328,70.4932,70.9149,3189838.9114009,0
+CTSH.US,D,20180516,000000,71.0197,71.3289,70.6413,70.8487,2526803.661008,0
+CTSH.US,D,20180517,000000,70.5298,71.6201,70.4557,71.2162,3836760.6480709,0
+CTSH.US,D,20180518,000000,71.3486,72.0795,71,71.4603,3416305.8627829,0
+CTSH.US,D,20180521,000000,71.9136,72.3749,71.1382,71.3772,2030184.2771469,0
+CTSH.US,D,20180522,000000,71.5254,71.64,70.7994,70.8942,4272209.2218886,0
+CTSH.US,D,20180523,000000,70.6493,71.4226,70.5367,71.3871,3018962.3674714,0
+CTSH.US,D,20180524,000000,71.5254,71.9866,71.1105,71.5451,3190714.6458424,0
+CTSH.US,D,20180525,000000,71.5916,71.6498,70.7174,71.4029,3048579.4025588,0
+CTSH.US,D,20180529,000000,71.1105,71.1194,69.698,70.1119,3760660.8437224,0
+CTSH.US,D,20180530,000000,70.2907,71.64,70.1979,71.3189,3661081.2322451,0
+CTSH.US,D,20180531,000000,70.5919,71.8178,70.5919,70.999,7028038.1937394,0
+CTSH.US,D,20180601,000000,71.4029,72.76,71.394,72.4301,3278543.217248,0
+CTSH.US,D,20180604,000000,72.4203,72.9764,72.2879,72.76,2971735.4770375,0
+CTSH.US,D,20180605,000000,72.8914,72.9289,72.2425,72.5822,2436467.3506296,0
+CTSH.US,D,20180606,000000,72.7126,73.6549,72.6454,73.6263,2922244.8383826,0
+CTSH.US,D,20180607,000000,73.5345,73.6826,71.7151,72.2879,3681079.3622131,0
+CTSH.US,D,20180608,000000,72.1575,72.6751,71.554,72.6554,2658240.7703693,0
+CTSH.US,D,20180611,000000,72.6198,73.2885,72.1851,72.526,2034731.0093742,0
+CTSH.US,D,20180612,000000,72.526,73.7794,72.5072,73.73,3995551.0442986,0
+CTSH.US,D,20180613,000000,72.77,74.4946,72.77,73.5158,3697859.0415573,0
+CTSH.US,D,20180614,000000,73.6352,74.4086,73.5986,74.0135,3394423.6382536,0
+CTSH.US,D,20180615,000000,74.8047,76.0868,74.1084,76.0403,10041940.537236,0
+CTSH.US,D,20180618,000000,75.2768,75.7095,74.0895,75.3895,4736399.0963521,0
+CTSH.US,D,20180619,000000,74.778,75.0596,74.0135,74.6259,3350104.3886473,0
+CTSH.US,D,20180620,000000,74.6744,74.7148,73.9286,74.2673,3342751.2565684,0
+CTSH.US,D,20180621,000000,74.2209,74.2209,73.0762,73.1946,2881244.2679659,0
+CTSH.US,D,20180622,000000,73.6549,74.4383,72.7897,74.1557,6074954.634285,0
+CTSH.US,D,20180625,000000,73.8821,73.9651,72.8836,73.4584,4715196.1987711,0
+CTSH.US,D,20180626,000000,73.6263,74.2446,73.2984,73.9197,2972019.9641797,0
+CTSH.US,D,20180627,000000,74.8422,74.8422,72.8836,72.9111,3939693.3606698,0
+CTSH.US,D,20180628,000000,73.2984,74.7859,72.8836,74.458,3295571.949393,0
+CTSH.US,D,20180629,000000,74.3819,75.3895,74.2496,74.4284,3892941.2904128,0
+CTSH.US,D,20180702,000000,74.0323,74.9272,73.7794,74.8986,2844178.9342822,0
+CTSH.US,D,20180703,000000,75.3628,75.5781,74.7682,75.2858,1737542.1742831,0
+CTSH.US,D,20180705,000000,75.2284,75.5593,74.6447,75.2768,3834528.2845526,0
+CTSH.US,D,20180706,000000,75.3242,76.0769,75.106,75.9079,2176186.9257096,0
+CTSH.US,D,20180709,000000,76.0967,76.4167,75.6157,76.303,2202229.1419382,0
+CTSH.US,D,20180710,000000,76.794,77.36,76.6319,77.0311,2415535.778864,0
+CTSH.US,D,20180711,000000,76.5283,77.1595,76.4266,76.876,3196558.2749709,0
+CTSH.US,D,20180712,000000,77.3017,78.5354,76.7387,78.5097,3820373.7837132,0
+CTSH.US,D,20180713,000000,77.7264,78.2815,76.8582,76.9915,4418308.0493784,0
+CTSH.US,D,20180716,000000,77.0588,77.6257,76.9431,77.2266,3218124.6276554,0
+CTSH.US,D,20180717,000000,76.7002,78.1976,76.5846,77.9616,2553595.0604583,0
+CTSH.US,D,20180718,000000,77.603,77.8716,77.1319,77.5743,2360188.3497537,0
+CTSH.US,D,20180719,000000,77.4993,77.8588,76.794,77.6227,2397914.78701,0
+CTSH.US,D,20180720,000000,77.4706,77.8015,77.2168,77.4894,2615464.4332354,0
+CTSH.US,D,20180723,000000,77.3966,77.9813,77.0162,77.8953,2062188.5744458,0
+CTSH.US,D,20180724,000000,77.763,78.1225,77.273,77.5091,2772008.292208,0
+CTSH.US,D,20180725,000000,77.7778,78.0543,77.1782,78.0543,3299761.3009754,0
+CTSH.US,D,20180726,000000,78.2518,78.49,77.8588,77.9418,1925042.486454,0
+CTSH.US,D,20180727,000000,77.9516,78.2074,76.313,76.8484,2576056.3833696,0
+CTSH.US,D,20180730,000000,76.8217,77.0399,75.7016,76.0967,3004361.3939283,0
+CTSH.US,D,20180731,000000,76.4542,77.0113,76.1431,76.794,3639176.7347012,0
+CTSH.US,D,20180801,000000,76.794,77.5378,76.6606,77.3501,3790300.1518246,0
+CTSH.US,D,20180802,000000,71.0937,73.6549,70.509,72.4203,12945006.285145,0
+CTSH.US,D,20180803,000000,73.0613,73.73,71.8652,73.324,5993071.9453935,0
+CTSH.US,D,20180806,000000,73.2787,73.9848,73.2589,73.9552,3608113.9784781,0
+CTSH.US,D,20180807,000000,74.0135,74.2802,73.3123,73.5622,2356044.5566106,0
+CTSH.US,D,20180808,000000,73.7597,73.7597,72.7502,72.7798,2357540.8982342,0
+CTSH.US,D,20180809,000000,72.6653,72.7857,71.8079,71.8552,4523793.0469796,0
+CTSH.US,D,20180810,000000,71.5837,71.8552,71.0088,71.1955,3014827.686016,0
+CTSH.US,D,20180813,000000,71.3772,72.045,70.9791,71.067,3113205.5671095,0
+CTSH.US,D,20180814,000000,70.348,71.3683,70.348,70.8764,4191932.2148748,0
+CTSH.US,D,20180815,000000,70.5545,70.7905,69.8511,70.2363,3348752.8216192,0
+CTSH.US,D,20180816,000000,70.2817,71.0187,70.2453,70.7638,3586429.1738518,0
+CTSH.US,D,20180817,000000,70.7273,71.4326,70.5919,71.1955,3541657.3770832,0
+CTSH.US,D,20180820,000000,71.1293,71.1382,70.2403,70.5831,3397810.1488973,0
+CTSH.US,D,20180821,000000,70.756,71.1401,70.6097,70.7648,2390696.305429,0
+CTSH.US,D,20180822,000000,70.6779,71.2271,70.4804,71.1027,2478104.7267845,0
+CTSH.US,D,20180823,000000,71.1876,71.7555,70.8577,70.9604,2336847.2427619,0
+CTSH.US,D,20180824,000000,71.2617,71.8009,70.9238,71.6725,2539452.708536,0
+CTSH.US,D,20180827,000000,71.954,72.9082,71.7911,72.3798,2949659.8822443,0
+CTSH.US,D,20180828,000000,72.5023,72.6336,71.954,72.4252,2297638.6376185,0
+CTSH.US,D,20180829,000000,72.3798,73.5976,72.3798,73.3981,2953216.4777273,0
+CTSH.US,D,20180830,000000,73.3418,73.6066,72.8045,73.1156,2446802.0294486,0
+CTSH.US,D,20180831,000000,73.0879,74.2496,73.0879,74.0995,3538791.2450558,0
+CTSH.US,D,20180904,000000,70.9604,71.6765,69.9331,71.4622,7309332.1956154,0
+CTSH.US,D,20180905,000000,71.1313,71.2912,70.5545,71.1313,3531704.3767434,0
+CTSH.US,D,20180906,000000,71.3209,71.7268,70.8014,71.5383,2737788.8423566,0
+CTSH.US,D,20180907,000000,71.2548,72.0005,71.1876,71.5481,3291971.8202903,0
+CTSH.US,D,20180910,000000,71.7171,72.0944,71.237,71.3881,2812791.1945265,0
+CTSH.US,D,20180911,000000,71.5481,72.522,71.076,72.3798,2627033.2395506,0
+CTSH.US,D,20180912,000000,72.2395,72.5595,71.2024,71.5185,3036737.2456088,0
+CTSH.US,D,20180913,000000,71.7555,72.9645,71.6331,72.9349,4223285.5326987,0
+CTSH.US,D,20180914,000000,72.9349,72.9349,71.8789,72.0667,3327932.6149269,0
+CTSH.US,D,20180917,000000,72.1141,72.3976,71.6231,71.7635,3255432.9396813,0
+CTSH.US,D,20180918,000000,72.0667,72.7857,71.557,72.6336,2744457.5854387,0
+CTSH.US,D,20180919,000000,73.3981,73.3981,71.8109,71.8988,1877022.8791788,0
+CTSH.US,D,20180920,000000,72.1714,73.1156,72.1714,72.9082,2480769.3892701,0
+CTSH.US,D,20180921,000000,73.4168,73.5502,72.9271,73.3221,5671461.7620978,0
+CTSH.US,D,20180924,000000,72.6336,73.2667,72.6336,73.0031,2931714.9192674,0
+CTSH.US,D,20180925,000000,73.3142,73.4851,72.5122,72.5783,2414456.550061,0
+CTSH.US,D,20180926,000000,72.7947,73.1482,72.2395,72.5497,2407893.0975939,0
+CTSH.US,D,20180927,000000,72.2751,73.2667,72.2751,72.522,2698578.2123938,0
+CTSH.US,D,20180928,000000,72.2296,72.8984,72.2296,72.8894,2685473.5804744,0
+CTSH.US,D,20181001,000000,73.1729,73.5699,72.4825,72.7275,2384951.8924568,0
+CTSH.US,D,20181002,000000,72.7463,73.0782,72.3116,73.011,3151349.1171865,0
+CTSH.US,D,20181003,000000,73.0584,73.2115,72.2652,72.3314,2203347.8547218,0
+CTSH.US,D,20181004,000000,72.2475,72.3502,71.5867,71.8988,3583348.4109555,0
+CTSH.US,D,20181005,000000,71.7635,72.0755,70.6493,71.0582,3187395.9666526,0
+CTSH.US,D,20181008,000000,70.8577,70.8854,69.3129,70.0161,3539674.0663655,0
+CTSH.US,D,20181009,000000,69.9134,70.1969,69.5163,69.8838,2379404.8993877,0
+CTSH.US,D,20181010,000000,69.5539,69.5825,67.4441,67.4935,4330537.1853291,0
+CTSH.US,D,20181011,000000,67.7383,68.1464,66.1254,66.4078,4932223.4415609,0
+CTSH.US,D,20181012,000000,67.4184,68.496,66.9087,68.1848,5071065.3158989,0
+CTSH.US,D,20181015,000000,67.5902,68.582,67.0332,68.0317,3452961.1705143,0
+CTSH.US,D,20181016,000000,68.7321,69.6389,68.5059,69.4393,3851930.5958986,0
+CTSH.US,D,20181017,000000,69.3079,70.272,68.7222,69.9035,2745869.8970523,0
+CTSH.US,D,20181018,000000,69.7997,70.272,69.2328,69.5262,3905922.4083417,0
+CTSH.US,D,20181019,000000,69.6664,70.4141,69.4195,69.621,3288520.5154222,0
+CTSH.US,D,20181022,000000,69.8937,70.1306,69.063,69.5262,2250246.7243939,0
+CTSH.US,D,20181023,000000,68.6371,69.5539,67.8145,69.3573,4464264.365565,0
+CTSH.US,D,20181024,000000,69.0906,69.5539,66.2281,66.2755,3844323.3489701,0
+CTSH.US,D,20181025,000000,66.721,67.8924,66.324,67.532,3791710.4386186,0
+CTSH.US,D,20181026,000000,66.1343,67.5132,65.4913,66.6341,4030884.1448848,0
+CTSH.US,D,20181029,000000,67.3167,67.3719,64.5845,65.3964,7136729.493047,0
+CTSH.US,D,20181030,000000,62.9685,64.1796,61.5413,62.8461,10203965.582643,0
+CTSH.US,D,20181031,000000,62.9418,65.8132,62.6574,65.2178,5875396.5218853,0
+CTSH.US,D,20181101,000000,65.1801,65.3639,64.3179,64.9826,5843388.1749473,0
+CTSH.US,D,20181102,000000,65.3046,65.7837,64.7268,65.6631,3965599.9139908,0
+CTSH.US,D,20181105,000000,66.0672,66.1343,65.2462,65.6236,3270890.4118804,0
+CTSH.US,D,20181106,000000,65.7935,65.9259,65.3312,65.8034,2626234.4482508,0
+CTSH.US,D,20181107,000000,66.4365,67.4835,66.3042,67.4273,2592662.9406452,0
+CTSH.US,D,20181108,000000,67.3462,67.8529,67.0153,67.3067,2226643.4032746,0
+CTSH.US,D,20181109,000000,66.9955,67.211,65.992,66.4543,3241213.6446172,0
+CTSH.US,D,20181112,000000,66.1817,66.3881,65.52,65.7076,3694802.5764951,0
+CTSH.US,D,20181113,000000,65.9822,66.5629,65.6068,65.7649,3914248.466199,0
+CTSH.US,D,20181114,000000,66.1343,66.1343,63.744,63.8378,5315780.9531853,0
+CTSH.US,D,20181115,000000,63.4595,64.945,63.3094,64.8779,4509471.4985298,0
+CTSH.US,D,20181116,000000,64.708,67.201,64.4956,66.4454,8460308.4534162,0
+CTSH.US,D,20181119,000000,66.7319,67.4213,65.1367,65.5752,4343131.56273,0
+CTSH.US,D,20181120,000000,64.1815,65.1664,63.9069,64.058,3996271.8800469,0
+CTSH.US,D,20181121,000000,64.7218,65.9338,64.1529,65.0627,5021081.6336913,0
+CTSH.US,D,20181123,000000,64.4847,65.3372,64.2615,64.4096,1361760.982017,0
+CTSH.US,D,20181126,000000,65.0527,65.4389,64.7772,65.1367,2814528.4896728,0
+CTSH.US,D,20181127,000000,64.9106,66.319,64.7682,66.2271,5526537.3299283,0
+CTSH.US,D,20181128,000000,66.2943,67.1536,65.8587,67.0449,3710033.2689082,0
+CTSH.US,D,20181129,000000,66.7853,67.2228,66.4276,66.6065,2697374.4571904,0
+CTSH.US,D,20181130,000000,66.9097,67.5438,66.3792,67.4865,4368744.517221,0
+CTSH.US,D,20181203,000000,67.926,68.4357,67.3749,68.1503,3764799.5748169,0
+CTSH.US,D,20181204,000000,68.1217,68.2095,66.0711,66.3427,3442133.4481426,0
+CTSH.US,D,20181206,000000,65.4686,65.8301,64.5262,65.753,4541919.2313032,0
+CTSH.US,D,20181207,000000,65.7432,66.0957,64.0392,64.4275,3502604.6830428,0
+CTSH.US,D,20181210,000000,64.4373,65.0527,62.9311,63.5672,5619586.8984606,0
+CTSH.US,D,20181211,000000,64.627,64.8433,63.1019,63.7262,4168922.1658742,0
+CTSH.US,D,20181212,000000,64.8433,65.595,64.4186,64.4561,3309402.4791096,0
+CTSH.US,D,20181213,000000,64.5599,65.6513,64.2575,65.4488,4358891.7454471,0
+CTSH.US,D,20181214,000000,64.6468,65.2522,64.0294,64.2092,3108631.4998187,0
+CTSH.US,D,20181217,000000,63.8891,64.2013,60.6849,61.2707,5304910.7096038,0
+CTSH.US,D,20181218,000000,61.7191,62.051,60.7916,61.2242,4439325.6759736,0
+CTSH.US,D,20181219,000000,61.4988,62.5715,60.2859,60.8548,3649446.6192956,0
+CTSH.US,D,20181220,000000,60.5535,61.079,58.7905,59.4818,4657732.8332647,0
+CTSH.US,D,20181221,000000,59.549,60.3057,56.6579,56.9315,10775765.502791,0
+CTSH.US,D,20181224,000000,56.9128,57.7572,56.5216,56.8654,3739101.5779063,0
+CTSH.US,D,20181226,000000,57.4175,59.0848,56.3448,59.0848,3711918.3758794,0
+CTSH.US,D,20181227,000000,58.4387,59.797,57.692,59.7673,3573771.0146361,0
+CTSH.US,D,20181228,000000,60.0805,60.5437,59.1421,59.6241,2464897.8414796,0
+CTSH.US,D,20181231,000000,59.9165,60.3144,59.709,60.1456,2467872.3013512,0
+CTSH.US,D,20190102,000000,59.2162,60.4598,59.2162,59.7772,3214581.1934992,0
+CTSH.US,D,20190103,000000,59.0848,59.6616,57.8056,57.8896,4111728.1013636,0
+CTSH.US,D,20190104,000000,59.0077,60.4498,58.6965,60.3531,5156469.1659319,0
+CTSH.US,D,20190107,000000,60.0212,60.6029,59.5015,60.2583,4158868.936968,0
+CTSH.US,D,20190108,000000,60.8933,61.0454,60.108,60.9398,3617507.1162214,0
+CTSH.US,D,20190109,000000,61.2242,61.3971,60.6168,60.8834,2937292.2846294,0
+CTSH.US,D,20190110,000000,60.2957,61.4445,60.1633,61.407,3497739.0417414,0
+CTSH.US,D,20190111,000000,61.3773,61.7665,61.1886,61.5087,3504686.1975071,0
+CTSH.US,D,20190114,000000,61.0741,61.6025,60.9595,61.2341,4651848.7077459,0
+CTSH.US,D,20190115,000000,61.4356,62.769,61.2538,62.5231,3748001.672097,0
+CTSH.US,D,20190116,000000,62.4391,62.6091,62.0114,62.3344,3690751.9250497,0
+CTSH.US,D,20190117,000000,62.051,63.2353,61.7755,63.0535,2499100.080365,0
+CTSH.US,D,20190118,000000,63.9998,64.4561,63.4505,64.2575,4121377.3787759,0
+CTSH.US,D,20190122,000000,63.7647,64.1331,62.7869,63.2926,3903100.8223435,0
+CTSH.US,D,20190123,000000,63.4418,63.9069,62.7325,63.5385,3535969.6590576,0
+CTSH.US,D,20190124,000000,63.5959,64.5687,63.4041,64.541,3520941.4485963,0
+CTSH.US,D,20190125,000000,66.558,66.6262,65.6137,66.3427,4299756.8914287,0
+CTSH.US,D,20190128,000000,65.6315,65.7333,64.7495,65.3282,2924648.2991501,0
+CTSH.US,D,20190129,000000,65.3756,65.595,64.787,65.0527,3062934.3605304,0
+CTSH.US,D,20190130,000000,65.117,66.4178,64.9401,66.1333,3848352.7398106,0
+CTSH.US,D,20190131,000000,66.1896,66.6163,65.7629,66.0197,3698565.703569,0
+CTSH.US,D,20190201,000000,66.2745,67.2129,66.1146,66.4543,3397029.5809731,0
+CTSH.US,D,20190204,000000,66.3881,67.7512,66.2697,67.5438,3569625.1966733,0
+CTSH.US,D,20190205,000000,67.6031,68.093,67.3749,67.4668,4198823.6881038,0
+CTSH.US,D,20190206,000000,66.3427,70.7668,66.324,70.585,7643697.7294638,0
+CTSH.US,D,20190207,000000,70.2827,70.5386,67.6703,69.1558,6206715.714769,0
+CTSH.US,D,20190208,000000,68.6521,69.6753,68.3823,69.3168,4869023.7623605,0
+CTSH.US,D,20190211,000000,69.4965,69.9885,69.053,69.1361,4207189.2299416,0
+CTSH.US,D,20190212,000000,69.5627,69.7514,69.0481,69.5914,3592795.2064159,0
+CTSH.US,D,20190213,000000,70.264,70.4448,69.3365,69.7139,3164675.466843,0
+CTSH.US,D,20190214,000000,69.222,69.7712,69.0887,69.2783,1579212.4244957,0
+CTSH.US,D,20190215,000000,69.8394,70.1593,69.2408,69.6951,3034604.0982467,0
+CTSH.US,D,20190219,000000,69.3652,69.705,68.8189,69.3365,4175080.6544377,0
+CTSH.US,D,20190220,000000,69.6122,69.7435,68.2668,68.6421,3338088.0972187,0
+CTSH.US,D,20190221,000000,68.5,68.7982,67.5685,67.7749,4988190.4654436,0
+CTSH.US,D,20190222,000000,68.1088,68.8032,67.9172,68.7647,5879124.2146177,0
+CTSH.US,D,20190225,000000,69.2882,69.3563,68.5364,68.6421,4321082.2905906,0
+CTSH.US,D,20190226,000000,68.813,68.9188,68.1769,68.4426,3819927.3110094,0
+CTSH.US,D,20190227,000000,68.1384,68.1434,67.4154,67.7473,5315848.7846391,0
+CTSH.US,D,20190228,000000,67.692,68.1769,67.3433,67.4331,3893745.1437614,0
+CTSH.US,D,20190301,000000,67.369,68.6134,67.2653,68.5286,3102809.1312952,0
+CTSH.US,D,20190304,000000,68.9366,69.2408,67.4618,68.1769,3450775.3778448,0
+CTSH.US,D,20190305,000000,68.1088,68.3943,67.7749,67.8244,2224013.1627208,0
+CTSH.US,D,20190306,000000,67.8529,68.4327,67.6376,67.8924,2832734.6543674,0
+CTSH.US,D,20190307,000000,68.7084,69.0877,68.0801,68.7182,5574735.1213211,0
+CTSH.US,D,20190308,000000,68.0327,68.4042,67.043,67.5981,4118195.3749035,0
+CTSH.US,D,20190311,000000,67.8045,68.7745,67.7374,68.737,3325228.468461,0
+CTSH.US,D,20190312,000000,68.6895,68.983,68.0989,68.1968,3813221.1087664,0
+CTSH.US,D,20190313,000000,68.3369,68.7182,67.5981,67.6554,4133343.0497165,0
+CTSH.US,D,20190314,000000,67.6653,67.9023,67.3137,67.3867,2713005.0514584,0
+CTSH.US,D,20190315,000000,67.5112,68.7468,67.3956,68.5286,5058476.0005467,0
+CTSH.US,D,20190318,000000,68.5,68.7084,67.6653,68.2915,2501829.5370751,0
+CTSH.US,D,20190319,000000,68.6985,68.8219,68.2165,68.4229,2670647.8519648,0
+CTSH.US,D,20190320,000000,68.5661,68.813,67.7572,68.1285,2274883.7158772,0
+CTSH.US,D,20190321,000000,67.9221,69.0126,67.8441,68.5957,4359403.0123753,0
+CTSH.US,D,20190322,000000,68.3656,68.4613,67.1102,67.3522,2854354.6647691,0
+CTSH.US,D,20190325,000000,67.207,67.3472,66.5087,67.2169,2087975.6634151,0
+CTSH.US,D,20190326,000000,67.6741,68.1454,67.1389,67.5399,2416110.8276071,0
+CTSH.US,D,20190327,000000,67.5784,67.9023,66.808,67.4815,2147597.4865276,0
+CTSH.US,D,20190328,000000,68.3015,68.3015,67.4865,68.005,2627022.1030433,0
+CTSH.US,D,20190329,000000,68.4229,69.2121,68.3755,68.8309,4710519.8780947,0
+CTSH.US,D,20190401,000000,69.3563,70.2847,69.0224,70.1613,3749097.099456,0
+CTSH.US,D,20190402,000000,70.1712,70.4754,69.7435,69.8957,3230632.9502268,0
+CTSH.US,D,20190403,000000,70.2097,71.1056,70.1336,70.4754,3668266.3043042,0
+CTSH.US,D,20190404,000000,70.588,70.6848,69.6546,70.1039,2338536.9546496,0
+CTSH.US,D,20190405,000000,70.1613,70.7046,69.4778,70.4952,2708065.5042446,0
+CTSH.US,D,20190408,000000,70.5515,70.7343,69.8857,70.6946,2556662.6620277,0
+CTSH.US,D,20190409,000000,70.2295,70.7984,70.0388,70.6562,2143064.9280369,0
+CTSH.US,D,20190410,000000,70.7343,71.0325,70.5979,70.8744,1635944.8301562,0
+CTSH.US,D,20190411,000000,70.9406,71.0473,70.3717,70.4853,2124680.5792246,0
+CTSH.US,D,20190412,000000,70.6946,70.7797,69.8808,70.5792,2631171.970645,0
+CTSH.US,D,20190415,000000,70.7243,70.8567,70.0773,70.6078,1779278.7665944,0
+CTSH.US,D,20190416,000000,69.3563,69.5202,68.005,68.3102,4630749.0759603,0
+CTSH.US,D,20190417,000000,68.5661,68.813,68.1671,68.5464,3184474.1520884,0
+CTSH.US,D,20190418,000000,68.6599,68.6599,67.0332,67.7749,5757065.0568534,0
+CTSH.US,D,20190422,000000,67.4055,67.9686,66.8534,67.9123,2153811.6576278,0
+CTSH.US,D,20190423,000000,68.1868,69.4008,67.9735,69.2121,6613153.6869449,0
+CTSH.US,D,20190424,000000,69.3365,69.8304,68.49,69.0422,3205892.6929481,0
+CTSH.US,D,20190425,000000,69.0877,69.4581,68.6895,69.2882,2589017.2531032,0
+CTSH.US,D,20190426,000000,69.4186,69.7623,69.0126,69.706,2332746.9832383,0
+CTSH.US,D,20190429,000000,67.5981,69.217,67.5981,68.7845,3632312.5965357,0
+CTSH.US,D,20190430,000000,68.813,69.4008,68.6797,69.3168,3217900.8850986,0
+CTSH.US,D,20190501,000000,69.6863,69.7149,68.5464,68.576,3317617.1718934,0
+CTSH.US,D,20190502,000000,68.5858,69.3267,61.7546,63.2857,13128109.701734,0
+CTSH.US,D,20190503,000000,57.0896,58.4299,54.8177,56.2894,42682518.13382,0
+CTSH.US,D,20190506,000000,55.6356,57.1833,55.1228,56.6213,10716905.011818,0
+CTSH.US,D,20190507,000000,56.0534,56.1493,54.5994,55.5891,11086832.450858,0
+CTSH.US,D,20190508,000000,55.5595,56.1591,55.1694,56.0336,8811171.2042859,0
+CTSH.US,D,20190509,000000,55.36,56.3131,55.1081,56.1493,9650159.2211397,0
+CTSH.US,D,20190510,000000,55.6356,56.3576,55.3699,56.1768,12725130.121294,0
+CTSH.US,D,20190513,000000,55.1228,55.2652,53.8961,54.0404,12912550.453094,0
+CTSH.US,D,20190514,000000,54.2675,55.3886,54.1253,54.8652,8364506.1427493,0
+CTSH.US,D,20190515,000000,54.6765,55.8292,54.5619,55.6741,8222742.4538471,0
+CTSH.US,D,20190516,000000,55.5397,56.0386,55.3225,55.7107,7322183.7250952,0
+CTSH.US,D,20190517,000000,55.1131,56.5285,54.9234,56.4732,8630168.5379478,0
+CTSH.US,D,20190520,000000,55.8934,57.1142,55.7788,56.9938,11472327.71476,0
+CTSH.US,D,20190521,000000,57.3671,58.2906,57.214,58.1474,10310825.432697,0
+CTSH.US,D,20190522,000000,57.776,59.2804,57.776,58.6245,9808829.140606,0
+CTSH.US,D,20190523,000000,58.1108,58.8211,57.9963,58.2235,9526325.309068,0
+CTSH.US,D,20190524,000000,58.6245,59.2804,58.3569,58.9761,6750795.8557185,0
+CTSH.US,D,20190528,000000,59.2339,59.7297,58.986,59.1678,7271008.4366015,0
+CTSH.US,D,20190529,000000,58.9386,59.2615,58.667,58.986,4763279.5878611,0
+CTSH.US,D,20190530,000000,59.0433,59.9579,58.8636,59.4443,5307959.0753879,0
+CTSH.US,D,20190531,000000,58.8447,59.4156,58.8447,59.0344,5978135.8642203,0
+CTSH.US,D,20190603,000000,58.8813,59.1963,57.3177,57.7098,7667002.3897043,0
+CTSH.US,D,20190604,000000,58.1761,58.6621,56.1186,58.2422,8196014.8362118,0
+CTSH.US,D,20190605,000000,58.8447,59.3248,58.415,59.2715,6751095.5290071,0
+CTSH.US,D,20190606,000000,59.0433,59.2438,58.8586,59.0047,5484520.3001137,0
+CTSH.US,D,20190607,000000,59.3297,60.0349,59.2438,59.8464,2425471.568238,0
+CTSH.US,D,20190610,000000,59.9095,60.4608,59.7397,60.0843,3948377.8115818,0
+CTSH.US,D,20190611,000000,60.683,60.9398,60.0765,60.4074,3192508.6359352,0
+CTSH.US,D,20190612,000000,60.1406,60.4271,59.2063,59.2438,3546038.0741101,0
+CTSH.US,D,20190613,000000,59.5589,59.629,58.9663,59.4255,6391429.8752834,0
+CTSH.US,D,20190614,000000,59.1016,59.31,58.1661,58.7568,5719464.1584071,0
+CTSH.US,D,20190617,000000,59.1016,60.0449,58.7568,59.6339,4124875.2544929,0
+CTSH.US,D,20190618,000000,60.3116,61.0079,60.1683,60.7412,5123297.5601809,0
+CTSH.US,D,20190619,000000,60.6928,61.0079,59.0047,59.6813,7531278.7374238,0
+CTSH.US,D,20190620,000000,60.3391,61.2825,59.8808,61.1689,9144871.5849227,0
+CTSH.US,D,20190621,000000,61.1234,61.6944,60.8736,61.4475,9204461.0109228,0
+CTSH.US,D,20190624,000000,61.0939,61.4663,60.7897,61.0554,5890239.4613607,0
+CTSH.US,D,20190625,000000,61.0554,61.1511,60.1022,60.2059,4201408.3702182,0
+CTSH.US,D,20190626,000000,60.6246,61.2163,60.1022,60.112,2456333.8673288,0
+CTSH.US,D,20190627,000000,60.3116,60.4835,59.9965,60.112,3082261.2628281,0
+CTSH.US,D,20190628,000000,60.4074,60.8074,60.2157,60.4271,11443574.265198,0
+CTSH.US,D,20190701,000000,61.4573,62.1498,60.8637,61.2726,3158580.7600944,0
+CTSH.US,D,20190702,000000,61.399,61.5304,60.6246,61.3506,3032750.3759781,0
+CTSH.US,D,20190703,000000,61.4089,61.4386,60.8074,61.1788,2879457.3647414,0
+CTSH.US,D,20190705,000000,60.761,61.8356,60.7126,61.6845,3206065.8150169,0
+CTSH.US,D,20190708,000000,61.399,61.8119,60.9111,61.1975,3251612.1052511,0
+CTSH.US,D,20190709,000000,60.8548,61.4475,60.6444,61.3704,3633435.3589584,0
+CTSH.US,D,20190710,000000,61.5591,61.9226,60.6928,61.0652,3694583.8959872,0
+CTSH.US,D,20190711,000000,61.3408,62.3631,61.0939,62.2367,3361411.9932447,0
+CTSH.US,D,20190712,000000,62.5023,62.8274,62.1359,62.7799,2924127.9205341,0
+CTSH.US,D,20190715,000000,62.8174,63.0002,62.4381,62.7414,3326046.4955462,0
+CTSH.US,D,20190716,000000,62.7236,63.2096,62.2939,62.8668,2373008.4945309,0
+CTSH.US,D,20190717,000000,63.1138,63.1513,62.0767,62.1873,2958336.2338782,0
+CTSH.US,D,20190718,000000,61.7526,62.934,61.3012,62.8471,2601788.8022119,0
+CTSH.US,D,20190719,000000,62.9715,63.171,61.9887,62.0944,4295710.2896224,0
+CTSH.US,D,20190722,000000,62.2465,62.8274,62.1408,62.4826,3450071.7530623,0
+CTSH.US,D,20190723,000000,62.048,62.7878,61.8543,62.7878,3629947.6073388,0
+CTSH.US,D,20190724,000000,62.4727,62.7602,61.7982,62.6851,4388253.6532752,0
+CTSH.US,D,20190725,000000,62.7335,62.9241,62.2565,62.7038,2557275.1699319,0
+CTSH.US,D,20190726,000000,62.6851,63.3894,62.6763,63.2954,1794929.6090575,0
+CTSH.US,D,20190729,000000,63.258,63.3607,62.3769,62.9528,2485909.3936161,0
+CTSH.US,D,20190730,000000,62.5902,62.5902,62.048,62.2752,2912694.7771267,0
+CTSH.US,D,20190731,000000,62.3898,62.9903,61.2361,62.0944,5856826.9020872,0
+CTSH.US,D,20190801,000000,63.8289,64.707,61.9887,63.3054,6486590.3181632,0
+CTSH.US,D,20190802,000000,62.284,62.4184,59.8671,60.5209,6086436.3733609,0
+CTSH.US,D,20190805,000000,59.7693,60.283,58.9139,59.1411,4515198.7005361,0
+CTSH.US,D,20190806,000000,59.2804,59.8167,58.586,59.6527,3897630.7724161,0
+CTSH.US,D,20190807,000000,58.7964,59.5302,58.2856,59.3001,3218696.6391691,0
+CTSH.US,D,20190808,000000,59.798,60.9882,59.31,60.9693,3083073.2154548,0
+CTSH.US,D,20190809,000000,60.4735,60.5022,59.0047,59.5402,3819448.4411935,0
+CTSH.US,D,20190812,000000,59.1875,59.3673,58.2145,58.3104,2852533.3396127,0
+CTSH.US,D,20190813,000000,58.2048,59.1114,57.8896,58.8536,4276420.8464857,0
+CTSH.US,D,20190814,000000,58.0328,58.1375,57.1379,57.8155,4356188.6113908,0
+CTSH.US,D,20190815,000000,57.9083,58.2709,57.2891,57.7474,3625388.7261945,0
+CTSH.US,D,20190816,000000,58.3282,58.586,57.9183,58.3569,2389956.2338952,0
+CTSH.US,D,20190819,000000,59.0433,59.5954,58.6868,58.9663,2712169.8134073,0
+CTSH.US,D,20190820,000000,58.8813,59.1727,58.4901,58.6995,2073886.9692101,0
+CTSH.US,D,20190821,000000,59.389,59.4957,58.9673,59.2359,2466289.904898,0
+CTSH.US,D,20190822,000000,59.3219,59.5529,58.4289,58.5287,3437581.6538665,0
+CTSH.US,D,20190823,000000,58.3855,59.226,57.1893,57.3809,3080594.836365,0
+CTSH.US,D,20190826,000000,57.9647,57.9844,56.9878,57.2554,2816067.3525064,0
+CTSH.US,D,20190827,000000,57.5794,57.6388,56.8445,57.0945,2759305.5869629,0
+CTSH.US,D,20190828,000000,57.1893,57.6782,56.6134,57.6091,3323397.019207,0
+CTSH.US,D,20190829,000000,58.1741,58.7766,58.0991,58.6995,2789707.2396135,0
+CTSH.US,D,20190830,000000,58.902,59.1321,58.424,58.7095,2651299.6890621,0
+CTSH.US,D,20190903,000000,58.2896,58.9297,58.184,58.7964,3312638.1406991,0
+CTSH.US,D,20190904,000000,59.467,59.8207,59.3317,59.6843,2333504.265738,0
+CTSH.US,D,20190905,000000,60.4034,61.5017,60.4034,61.4563,3312530.8252647,0
+CTSH.US,D,20190906,000000,61.4653,62.1606,61.2914,61.6361,3061472.4408386,0
+CTSH.US,D,20190909,000000,61.7141,61.8179,61.0721,61.3783,2123692.4673001,0
+CTSH.US,D,20190910,000000,61.1491,61.9423,60.5072,61.9136,2476709.6261368,0
+CTSH.US,D,20190911,000000,62.0864,62.5834,61.5967,62.5053,3331989.340831,0
+CTSH.US,D,20190912,000000,62.7453,62.7542,61.5501,62.0094,2698319.0354955,0
+CTSH.US,D,20190913,000000,62.1804,62.3552,61.3882,61.5205,3211642.167969,0
+CTSH.US,D,20190916,000000,61.2065,61.7231,61.082,61.1965,2846800.063148,0
+CTSH.US,D,20190917,000000,61.2628,61.2628,60.4518,61.2065,2244732.1284371,0
+CTSH.US,D,20190918,000000,60.918,61.0385,59.9618,60.7383,3019168.8990623,0
+CTSH.US,D,20190919,000000,60.5565,61.2815,60.3254,60.6997,2955912.5249154,0
+CTSH.US,D,20190920,000000,60.3551,60.5644,58.7776,59.1026,8552411.4188238,0
+CTSH.US,D,20190923,000000,59.0057,59.0255,58.1405,58.1691,4181366.7066307,0
+CTSH.US,D,20190924,000000,58.3656,58.8062,56.8958,57.3029,5227701.3041595,0
+CTSH.US,D,20190925,000000,57.3523,57.8382,56.8268,57.5607,4064173.1901678,0
+CTSH.US,D,20190926,000000,57.3809,57.5607,56.4535,57.0519,2660216.9942187,0
+CTSH.US,D,20190927,000000,57.4006,57.4965,56.0959,56.1848,3054230.673833,0
+CTSH.US,D,20190930,000000,56.4732,57.773,56.2994,57.6338,4626448.3593044,0
+CTSH.US,D,20191001,000000,57.7642,59.0927,57.7642,57.9746,3385269.4292135,0
+CTSH.US,D,20191002,000000,57.4105,57.9647,56.8968,57.3227,3947164.9446907,0
+CTSH.US,D,20191003,000000,57.3721,57.6881,57.0272,57.5509,2754155.4585193,0
+CTSH.US,D,20191004,000000,57.7355,58.1938,57.6288,57.8669,2484097.1801476,0
+CTSH.US,D,20191007,000000,57.533,57.9548,57.458,57.6486,2227091.9007977,0
+CTSH.US,D,20191008,000000,57.1043,57.2644,56.3181,56.328,4371044.7121932,0
+CTSH.US,D,20191009,000000,57.133,57.1429,56.5592,56.8445,2047059.1230085,0
+CTSH.US,D,20191010,000000,56.4732,57.6782,56.3911,57.1893,2503732.8674218,0
+CTSH.US,D,20191011,000000,57.8126,58.7469,57.6782,57.9647,2707008.5484563,0
+CTSH.US,D,20191014,000000,57.9548,58.0497,57.4006,57.7444,1859851.3972578,0
+CTSH.US,D,20191015,000000,57.7642,58.982,57.7355,58.6571,2351816.7334573,0
+CTSH.US,D,20191016,000000,58.7193,59.2734,58.5464,58.7095,2790131.4393024,0
+CTSH.US,D,20191017,000000,58.8349,59.0729,58.3045,58.6995,2819607.7494333,0
+CTSH.US,D,20191018,000000,58.7469,58.7469,57.9548,57.9943,3405637.0887434,0
+CTSH.US,D,20191021,000000,58.6432,58.902,57.6683,58.1277,3461630.4352799,0
+CTSH.US,D,20191022,000000,58.2699,58.5554,57.0945,57.2841,2816659.6122153,0
+CTSH.US,D,20191023,000000,57.3523,57.7355,56.9878,57.7168,2944867.1344455,0
+CTSH.US,D,20191024,000000,58.2028,58.337,57.5509,57.8669,2016252.5064544,0
+CTSH.US,D,20191025,000000,57.8669,58.2402,57.6388,57.8205,3129787.8265508,0
+CTSH.US,D,20191028,000000,57.8027,58.2314,57.5696,58.022,2853194.4431853,0
+CTSH.US,D,20191029,000000,58.0594,58.4417,57.7355,57.8126,3617291.4729427,0
+CTSH.US,D,20191030,000000,58.1454,58.2125,57.1429,57.2742,3569808.4428397,0
+CTSH.US,D,20191031,000000,57.3809,59.4858,57.2742,58.2798,6008484.8715632,0
+CTSH.US,D,20191101,000000,58.7095,58.977,58.2125,58.5564,3662263.7268436,0
+CTSH.US,D,20191104,000000,58.7865,59.4374,58.6718,59.3604,3921577.3004438,0
+CTSH.US,D,20191105,000000,59.4572,59.4858,58.6818,59.2171,2447330.5073428,0
+CTSH.US,D,20191106,000000,59.2922,59.704,59.1895,59.5431,2350841.7828595,0
+CTSH.US,D,20191107,000000,60.0005,60.7916,59.8404,60.278,2785231.3760692,0
+CTSH.US,D,20191108,000000,60.1446,60.2306,59.6556,60.1169,1942909.4938793,0
+CTSH.US,D,20191111,000000,59.9431,60.1536,59.7534,59.9036,1604358.6580877,0
+CTSH.US,D,20191112,000000,60.0596,60.2107,59.7732,60.0972,2850508.5200949,0
+CTSH.US,D,20191113,000000,59.8494,60.201,59.6556,59.7831,1886466.63741,0
+CTSH.US,D,20191114,000000,59.5687,60.3837,59.3119,60.3551,2719658.6083939,0
+CTSH.US,D,20191115,000000,60.6316,60.6316,59.9431,60.6119,2670215.5529977,0
+CTSH.US,D,20191118,000000,60.4123,61.0741,60.4123,61.0444,2931936.6370046,0
+CTSH.US,D,20191119,000000,61.2835,61.3616,60.9061,61.3219,2198098.5101219,0
+CTSH.US,D,20191120,000000,61.0346,61.2085,60.5111,60.9289,2891948.476347,0
+CTSH.US,D,20191121,000000,60.8814,60.997,60.5269,60.8242,2393366.0299632,0
+CTSH.US,D,20191122,000000,59.473,60.6613,59.4335,60.6216,3178630.52296,0
+CTSH.US,D,20191125,000000,60.758,61.002,60.6513,60.7877,2352037.4387847,0
+CTSH.US,D,20191126,000000,60.7383,61.2469,60.5368,61.1413,3473290.3584734,0
+CTSH.US,D,20191127,000000,61.3516,61.5719,60.8627,61.5433,1544735.8225656,0
+CTSH.US,D,20191129,000000,61.3219,61.7556,61.3022,61.5047,1413680.3916836,0
+CTSH.US,D,20191202,000000,61.486,61.5531,60.8429,60.9585,2488518.3735648,0
+CTSH.US,D,20191203,000000,60.5269,60.5743,59.7801,60.2,2648830.42166,0
+CTSH.US,D,20191204,000000,60.3738,60.4608,59.8324,59.8641,2122025.0284271,0
+CTSH.US,D,20191205,000000,60.0281,60.0479,59.5392,59.6813,3009554.0435818,0
+CTSH.US,D,20191206,000000,59.9214,60.2907,59.7307,60.1149,2663834.3342872,0
+CTSH.US,D,20191209,000000,60.0281,60.1623,59.231,59.3653,3085278.2439098,0
+CTSH.US,D,20191210,000000,59.2784,59.3851,58.5404,58.6185,2381676.7468868,0
+CTSH.US,D,20191211,000000,58.6364,58.7232,58.0032,58.2145,2577840.2493649,0
+CTSH.US,D,20191212,000000,58.0714,59.4137,57.9755,59.2596,2439557.2252138,0
+CTSH.US,D,20191213,000000,59.1648,59.5757,58.5988,59.1371,2253601.850335,0
+CTSH.US,D,20191216,000000,59.5954,59.9787,58.9524,59.1559,2848036.2154637,0
+CTSH.US,D,20191217,000000,59.3376,59.5659,59.0107,59.2507,2526875.542101,0
+CTSH.US,D,20191218,000000,59.1845,59.9411,59.0008,59.79,4597092.5259349,0
+CTSH.US,D,20191219,000000,59.7703,60.517,59.6339,60.1623,4095159.0032492,0
+CTSH.US,D,20191220,000000,60.4123,60.6948,59.4917,60.6513,5036350.7976753,0
+CTSH.US,D,20191223,000000,60.5832,60.7679,60.0479,60.0873,2105862.9190357,0
+CTSH.US,D,20191224,000000,60.0952,60.1149,59.6251,59.8641,648950.60582688,0
+CTSH.US,D,20191226,000000,59.8374,59.9599,59.3949,59.5954,1781838.138465,0
+CTSH.US,D,20191227,000000,59.9511,60.2859,59.4917,59.6339,1571620.3637137,0
+CTSH.US,D,20191230,000000,59.6251,59.7011,58.8961,59.146,1675676.8511449,0
+CTSH.US,D,20191231,000000,59.0404,59.549,58.9722,59.5015,2122054.38831,0
+CTSH.US,D,20200102,000000,59.7604,59.9214,59.1746,59.4038,2329159.0030527,0
+CTSH.US,D,20200103,000000,58.5988,59.0404,58.417,58.8674,2643050.5743465,0
+CTSH.US,D,20200106,000000,58.5594,58.8102,57.8966,58.2768,3144801.8632755,0
+CTSH.US,D,20200107,000000,58.2048,58.2275,57.5419,57.8679,3078413.0933345,0
+CTSH.US,D,20200108,000000,57.9558,58.3883,57.774,58.2619,3035417.063283,0
+CTSH.US,D,20200109,000000,59.0008,59.473,58.2818,58.6264,4220669.4658816,0
+CTSH.US,D,20200110,000000,58.8863,58.8863,57.9903,58.1761,2645802.3040712,0
+CTSH.US,D,20200113,000000,58.0319,58.7805,57.7652,58.6758,2905251.540579,0
+CTSH.US,D,20200114,000000,58.6087,59.2023,58.4921,58.8773,3196709.124025,0
+CTSH.US,D,20200115,000000,58.9248,59.4818,58.9248,59.3376,2724048.4171085,0
+CTSH.US,D,20200116,000000,59.5015,60.0182,59.3466,59.9115,3177791.2352698,0
+CTSH.US,D,20200117,000000,60.0182,60.3738,59.79,60.2197,4217379.1341651,0
+CTSH.US,D,20200121,000000,59.8641,60.1812,59.4236,59.7604,3985530.2125047,0
+CTSH.US,D,20200122,000000,60.0576,60.3639,59.3179,59.6626,3684194.5470412,0
+CTSH.US,D,20200123,000000,59.5015,60.0379,59.3376,60.0082,3177220.2361658,0
+CTSH.US,D,20200124,000000,60.2296,60.5832,59.468,59.8828,2742603.86317,0
+CTSH.US,D,20200127,000000,59.3179,59.5629,58.8003,59.2596,3449946.2142522,0
+CTSH.US,D,20200128,000000,59.4433,60.3204,59.068,60.0576,2796737.4129794,0
+CTSH.US,D,20200129,000000,60.2859,60.8054,60.0479,60.3639,3560787.8718877,0
+CTSH.US,D,20200130,000000,59.6439,59.9787,58.8102,59.9312,2531756.3695486,0
+CTSH.US,D,20200131,000000,59.7011,59.8078,58.3786,58.8863,3482152.993503,0
+CTSH.US,D,20200203,000000,59.3376,60.3491,59.068,60.0676,3801182.5443231,0
+CTSH.US,D,20200204,000000,60.7777,61.3022,60.441,60.8528,2911372.5699816,0
+CTSH.US,D,20200205,000000,61.965,62.5212,61.6194,62.3315,3977067.47933,0
+CTSH.US,D,20200206,000000,64.3247,68.577,64.2497,68.5177,8119775.3193166,0
+CTSH.US,D,20200207,000000,67.7118,68.1048,65.7649,66.7624,8262746.813061,0
+CTSH.US,D,20200210,000000,66.0919,66.6479,65.8034,66.5609,3207264.5081714,0
+CTSH.US,D,20200211,000000,66.638,66.638,65.9663,66.3881,3164529.6798379,0
+CTSH.US,D,20200212,000000,66.7053,66.8385,66.24,66.6094,2741124.7325123,0
+CTSH.US,D,20200213,000000,66.4454,66.8671,66.157,66.7803,2946749.2041874,0
+CTSH.US,D,20200214,000000,66.6676,66.7951,65.2512,65.8479,4310288.9901508,0
+CTSH.US,D,20200218,000000,65.915,66.6183,65.4823,66.243,3343837.5722396,0
+CTSH.US,D,20200219,000000,65.8005,66.638,65.3579,66.2864,3754099.4160749,0
+CTSH.US,D,20200220,000000,65.9832,67.1171,65.6187,66.9462,3783470.4355908,0
+CTSH.US,D,20200221,000000,66.5314,67.6485,66.2133,67.4539,4974032.9273749,0
+CTSH.US,D,20200224,000000,66.3309,67.2544,64.8572,64.8859,4735324.9295979,0
+CTSH.US,D,20200225,000000,65.0211,65.4429,61.9116,62.0579,5171234.1498558,0
+CTSH.US,D,20200226,000000,62.6633,63.4131,60.8824,60.9023,5408818.3728004,0
+CTSH.US,D,20200227,000000,59.9085,61.4513,58.9949,59.9768,5534681.1540291,0
+CTSH.US,D,20200228,000000,58.3133,59.3327,57.2248,58.6394,8180987.6381601,0
+CTSH.US,D,20200302,000000,58.3173,59.0443,56.6076,59.0245,5898703.2069453,0
+CTSH.US,D,20200303,000000,58.6294,60.516,56.6569,57.3701,5318025.4656207,0
+CTSH.US,D,20200304,000000,58.4763,59.8532,57.1202,59.8344,3370855.7514759,0
+CTSH.US,D,20200305,000000,58.1978,58.9563,57.1202,57.6782,4045396.0263691,0
+CTSH.US,D,20200306,000000,55.4647,56.6372,54.8671,56.0514,5573891.7839919,0
+CTSH.US,D,20200309,000000,52.9914,53.8655,51.4505,51.9326,7820326.7856435,0
+CTSH.US,D,20200310,000000,53.5021,54.1076,50.931,53.6828,6965131.1009592,0
+CTSH.US,D,20200311,000000,52.1044,53.2897,50.4489,51.1423,6362000.1360014,0
+CTSH.US,D,20200312,000000,47.8216,50.2671,45.9557,47.139,8002805.5454103,0
+CTSH.US,D,20200313,000000,49.6706,50.7196,46.8605,50.6426,6082213.6122564,0
+CTSH.US,D,20200316,000000,44.973,45.926,41.3933,41.9415,6743252.3906047,0
+CTSH.US,D,20200317,000000,42.8671,48.7462,42.0264,48.2176,7189752.4293507,0
+CTSH.US,D,20200318,000000,45.3789,48.0517,44.0681,45.686,7496146.0939699,0
+CTSH.US,D,20200319,000000,44.876,45.9755,42.5678,44.7437,5871241.5922347,0
+CTSH.US,D,20200320,000000,44.5768,46.6383,42.0284,42.4423,6796780.5193783,0
+CTSH.US,D,20200323,000000,42.6053,43.0576,38.5071,40.046,8471153.3867537,0
+CTSH.US,D,20200324,000000,42.0384,44.7526,41.4614,44.6648,6081965.5718655,0
+CTSH.US,D,20200325,000000,44.2706,47.5045,43.7807,45.8975,5113136.0034306,0
+CTSH.US,D,20200326,000000,46.1957,48.5544,45.6475,47.949,5497763.6321701,0
+CTSH.US,D,20200327,000000,45.8293,46.6669,44.5412,44.9047,5360759.2815447,0
+CTSH.US,D,20200330,000000,45.6188,46.1286,44.5867,45.5991,6473471.512507,0
+CTSH.US,D,20200331,000000,45.2515,46.6383,44.4257,44.7239,5432737.5657647,0
+CTSH.US,D,20200401,000000,43.0004,43.3845,40.5556,40.9123,5704874.3213713,0
+CTSH.US,D,20200402,000000,40.7097,43.3085,40.612,42.625,3968852.7865461,0
+CTSH.US,D,20200403,000000,42.3169,43.0389,41.3933,41.7686,3351811.3115008,0
+CTSH.US,D,20200406,000000,44.0879,46.8694,43.683,46.6283,5880241.9149914,0
+CTSH.US,D,20200407,000000,48.1198,48.506,45.8204,46.0031,4214483.6422546,0
+CTSH.US,D,20200408,000000,46.6283,49.8434,45.9655,49.4592,5592392.5599264,0
+CTSH.US,D,20200409,000000,49.9689,53.1741,49.9689,52.2397,6451294.676738,0
+CTSH.US,D,20200413,000000,51.498,51.6965,50.0943,50.7196,3843381.8078943,0
+CTSH.US,D,20200414,000000,51.8733,52.1143,51.0367,52.0382,5700869.2283651,0
+CTSH.US,D,20200415,000000,50.7107,50.8056,49.2073,49.9886,3517301.8355131,0
+CTSH.US,D,20200416,000000,50.1023,50.9023,48.6394,49.5343,3689824.5577105,0
+CTSH.US,D,20200417,000000,50.7196,51.8832,50.6139,51.7863,5249956.09548,0
+CTSH.US,D,20200420,000000,50.3926,51.413,49.2162,50.5556,5149079.5871016,0
+CTSH.US,D,20200421,000000,49.3733,50.5359,48.7649,49.0741,4276658.762779,0
+CTSH.US,D,20200422,000000,50.0845,50.6139,49.401,50.2968,3731349.5563823,0
+CTSH.US,D,20200423,000000,50.4391,51.7015,50.4391,50.6722,2814709.7110196,0
+CTSH.US,D,20200424,000000,50.6228,52.0857,50.4292,51.7863,4215024.269066,0
+CTSH.US,D,20200427,000000,52.3464,54.0592,52.3177,53.9337,4493797.3706423,0
+CTSH.US,D,20200428,000000,54.9916,55.8381,54.3574,54.4058,3874516.4452104,0
+CTSH.US,D,20200429,000000,55.9448,57.457,55.6109,57.0036,3851954.8937327,0
+CTSH.US,D,20200430,000000,56.2144,56.5621,55.1477,55.8381,4442279.8876501,0
+CTSH.US,D,20200501,000000,54.7515,54.9056,54.0009,54.3762,3071665.3822914,0
+CTSH.US,D,20200504,000000,53.673,54.4543,53.0576,54.2705,3705495.6483688,0
+CTSH.US,D,20200505,000000,54.6646,55.2997,54.2419,54.9916,3493936.4306869,0
+CTSH.US,D,20200506,000000,55.5595,56.0712,54.5293,55.4263,4092987.3843163,0
+CTSH.US,D,20200507,000000,56.1196,57.0036,56.1196,56.5522,4020332.8103774,0
+CTSH.US,D,20200508,000000,52.9321,55.3966,52.2002,55.0113,8089202.5694167,0
+CTSH.US,D,20200511,000000,54.2033,54.2419,52.5676,53.4625,3832088.3770335,0
+CTSH.US,D,20200512,000000,53.1741,53.6443,51.2095,51.2095,3743991.5170419,0
+CTSH.US,D,20200513,000000,50.6623,50.687,47.134,47.621,6061828.7417606,0
+CTSH.US,D,20200514,000000,47.2941,48.8726,45.609,48.834,5422142.6976376,0
+CTSH.US,D,20200515,000000,47.9874,48.3896,47.139,48.2946,4909384.4898095,0
+CTSH.US,D,20200518,000000,50.1309,51.4505,49.959,51.1423,3830473.5834681,0
+CTSH.US,D,20200519,000000,50.7452,51.1226,49.5956,49.7517,3533949.9015886,0
+CTSH.US,D,20200520,000000,50.4173,51.7893,50.2534,50.7947,2966320.097237,0
+CTSH.US,D,20200521,000000,50.68,51.0179,49.9738,50.0035,2370221.3304647,0
+CTSH.US,D,20200522,000000,50.2731,50.2928,49.2142,49.723,2812499.6205159,0
+CTSH.US,D,20200526,000000,51.2875,52.0896,51.0554,51.4713,3759068.3231717,0
+CTSH.US,D,20200527,000000,52.4857,53.5485,52.1618,53.4922,3838595.1345542,0
+CTSH.US,D,20200528,000000,53.743,54.0127,51.7893,51.896,3136485.9295158,0
+CTSH.US,D,20200529,000000,51.7893,51.7992,50.4756,51.2194,6674426.750374,0
+CTSH.US,D,20200601,000000,51.2194,51.5384,50.7177,51.0741,3315068.9365302,0
+CTSH.US,D,20200602,000000,51.7705,51.7705,51.1137,51.5097,3186364.3211084,0
+CTSH.US,D,20200603,000000,51.9157,53.5782,51.7232,53.4922,4582808.4366464,0
+CTSH.US,D,20200604,000000,53.2107,53.8675,52.698,53.7332,2430955.791902,0
+CTSH.US,D,20200605,000000,55.0468,57.2307,54.6508,55.8776,5117863.9570048,0
+CTSH.US,D,20200608,000000,56.1393,56.9404,56.1393,56.6115,2800265.6609892,0
+CTSH.US,D,20200609,000000,56.0524,56.0524,54.7377,55.2692,2447091.5786396,0
+CTSH.US,D,20200610,000000,55.9171,56.4298,54.7772,55.5981,2908728.1556913,0
+CTSH.US,D,20200611,000000,54.1965,54.3416,51.8189,51.8575,3522754.6744745,0
+CTSH.US,D,20200612,000000,52.5242,53.6077,51.6845,52.9598,2560649.5316584,0
+CTSH.US,D,20200615,000000,50.8233,53.2492,50.7354,52.8344,2818874.7647677,0
+CTSH.US,D,20200616,000000,54.312,55.1348,52.9895,53.5099,2778938.2370078,0
+CTSH.US,D,20200617,000000,54.0029,54.1678,52.8728,53.6256,2312638.5006066,0
+CTSH.US,D,20200618,000000,52.8244,53.3451,52.0896,53.0457,2659984.1399741,0
+CTSH.US,D,20200619,000000,54.1194,54.1283,52.0984,52.3424,5551465.8954221,0
+CTSH.US,D,20200622,000000,52.1084,52.698,51.3745,52.0421,2471711.359157,0
+CTSH.US,D,20200623,000000,52.6793,53.5782,52.2052,53.3451,3211121.7893529,0
+CTSH.US,D,20200624,000000,52.9212,53.0457,51.9641,51.9937,4756973.2874729,0
+CTSH.US,D,20200625,000000,52.215,53.8004,52.1765,53.7233,3988641.3476941,0
+CTSH.US,D,20200626,000000,53.5099,53.7233,52.7563,53.3548,3874049.7243113,0
+CTSH.US,D,20200629,000000,53.8971,54.6221,53.1436,54.5925,3008283.4693344,0
+CTSH.US,D,20200630,000000,54.6893,55.6168,54.3801,54.9116,3978652.9130125,0
+CTSH.US,D,20200701,000000,55.0864,55.4993,54.0719,54.5244,3069640.5627735,0
+CTSH.US,D,20200702,000000,55.0954,55.7432,54.1283,54.1965,3231775.9608445,0
+CTSH.US,D,20200706,000000,55.0864,55.1724,54.2013,54.3713,2279581.2971585,0
+CTSH.US,D,20200707,000000,53.6542,54.5057,53.5021,53.9742,2695108.6841499,0
+CTSH.US,D,20200708,000000,54.2063,54.468,53.3648,53.829,1845399.2479492,0
+CTSH.US,D,20200709,000000,53.8004,53.829,52.7375,53.4241,3148873.7753259,0
+CTSH.US,D,20200710,000000,53.2007,54.0029,53.0704,53.9071,2108709.8152777,0
+CTSH.US,D,20200713,000000,54.5441,55.7827,54.2735,54.5629,3533949.9015886,0
+CTSH.US,D,20200714,000000,54.1381,54.6508,53.3224,54.5728,2478493.492132,0
+CTSH.US,D,20200715,000000,56.0524,58.3716,56.0524,57.6663,4733863.009906,0
+CTSH.US,D,20200716,000000,58.8556,59.627,58.4684,58.9988,5402488.7869877,0
+CTSH.US,D,20200717,000000,59.308,59.6953,58.7529,59.3663,3116106.1210688,0
+CTSH.US,D,20200720,000000,59.2981,59.9264,58.9988,59.6369,2209194.5210795,0
+CTSH.US,D,20200721,000000,60.1593,60.7985,59.3376,59.5509,2582009.3527521,0
+CTSH.US,D,20200722,000000,59.5599,60.3134,59.2211,59.8779,3142464.2091421,0
+CTSH.US,D,20200723,000000,60.0745,60.4598,59.715,59.9945,2602652.3877364,0
+CTSH.US,D,20200724,000000,60.0923,60.2364,59.391,59.7248,2771045.4905273,0
+CTSH.US,D,20200727,000000,59.6172,61.5264,59.231,61.2982,3101547.6687355,0
+CTSH.US,D,20200728,000000,61.2894,61.6964,60.4785,60.5358,3264663.0794533,0
+CTSH.US,D,20200729,000000,60.9516,63.011,60.5752,62.6139,4985707.024305,0
+CTSH.US,D,20200730,000000,66.6055,67.1546,64.7505,66.8554,6720994.5620549,0
+CTSH.US,D,20200731,000000,66.479,66.6845,64.7405,66.0257,3773636.8996025,0
+CTSH.US,D,20200803,000000,64.6043,65.832,64.4314,65.755,3516263.1031003,0
+CTSH.US,D,20200804,000000,64.9134,65.7066,64.6241,65.6394,3066039.421261,0
+CTSH.US,D,20200805,000000,65.8509,66.3694,64.9046,65.1654,2791006.161334,0
+CTSH.US,D,20200806,000000,65.2225,65.4547,64.4265,65.3115,2387845.3595479,0
+CTSH.US,D,20200807,000000,64.943,65.3737,64.4551,65.2138,2125886.3592475,0
+CTSH.US,D,20200810,000000,65.0971,65.2138,64.3761,64.8562,2420062.2628961,0
+CTSH.US,D,20200811,000000,65.031,65.3065,64.0442,64.2951,2382566.6550648,0
+CTSH.US,D,20200812,000000,64.712,65.349,64.6438,64.7317,2792797.1141976,0
+CTSH.US,D,20200813,000000,64.0926,65.036,63.9286,64.6527,1584702.7226184,0
+CTSH.US,D,20200814,000000,64.2566,65.0161,63.7824,64.6823,1334150.5430718,0
+CTSH.US,D,20200817,000000,64.9914,65.5614,64.7021,65.2719,1830711.207167,0
+CTSH.US,D,20200818,000000,65.3302,65.6009,64.7505,64.9629,1588799.9449127,0
+CTSH.US,D,20200819,000000,65.0409,65.3964,64.5174,64.6438,2002738.8609924,0
+CTSH.US,D,20200820,000000,64.1104,64.6823,64.0126,64.2852,1356572.3820026,0
+CTSH.US,D,20200821,000000,64.1588,64.1973,63.1394,63.7223,3692370.7682542,0
+CTSH.US,D,20200824,000000,63.7123,65.5742,63.5485,65.5644,2506092.7945698,0
+CTSH.US,D,20200825,000000,65.5644,65.594,64.4492,64.9056,1922647.1249645,0
+CTSH.US,D,20200826,000000,65.0418,65.7876,64.5569,65.6908,2135964.8983975,0
+CTSH.US,D,20200827,000000,65.9328,66.2232,65.115,65.3609,1639824.3843523,0
+CTSH.US,D,20200828,000000,65.3322,65.676,64.9737,65.6325,1585033.7806095,0
+CTSH.US,D,20200831,000000,65.3412,65.4873,64.6922,64.8275,2736877.6735735,0
+CTSH.US,D,20200901,000000,64.2467,64.9924,63.8734,64.9342,1758662.0542638,0
+CTSH.US,D,20200902,000000,65.3994,66.8928,65.0507,66.729,2796185.6496608,0
+CTSH.US,D,20200903,000000,66.5827,66.7941,64.3129,65.0794,3472223.2785874,0
+CTSH.US,D,20200904,000000,65.3509,66.0494,63.8387,64.7782,2624642.9401097,0
+CTSH.US,D,20200908,000000,63.4595,64.6438,63.0624,63.6066,3199959.9717609,0
+CTSH.US,D,20200909,000000,64.0324,64.9056,63.3064,64.3919,2346733.4240578,0
+CTSH.US,D,20200910,000000,64.2942,65.6137,63.3725,63.5682,2763190.2032078,0
+CTSH.US,D,20200911,000000,65.7105,67.0677,65.022,66.1076,5090252.5056499,0
+CTSH.US,D,20200914,000000,66.2824,67.4638,66.2726,67.1833,3518875.1202784,0
+CTSH.US,D,20200915,000000,67.1299,68.8319,67.1299,67.9992,3544317.9899297,0
+CTSH.US,D,20200916,000000,68.7448,69.6279,67.9221,68.571,3260309.71749,0
+CTSH.US,D,20200917,000000,66.0405,68.7113,65.8429,67.9903,3939283.3347175,0
+CTSH.US,D,20200918,000000,67.9508,68.2609,65.9041,66.7654,5698714.820398,0
+CTSH.US,D,20200921,000000,65.7975,66.0987,65.034,65.3412,3290046.2169289,0
+CTSH.US,D,20200922,000000,65.5742,66.4188,64.6823,66.1748,2927691.6028855,0
+CTSH.US,D,20200923,000000,66.3792,67.0855,64.7782,65.0507,3182855.3088839,0
+CTSH.US,D,20200924,000000,63.9455,65.5447,63.5879,64.867,2944510.7662103,0
+CTSH.US,D,20200925,000000,64.8374,66.243,64.4778,66.0108,2844527.2032392,0
+CTSH.US,D,20200928,000000,66.8731,67.5329,66.642,67.2129,4095929.4470757,0
+CTSH.US,D,20200929,000000,67.3314,67.9508,66.5432,66.9028,2666651.8706463,0
+CTSH.US,D,20200930,000000,67.1733,67.9755,66.7654,67.3117,4034796.0961933,0
+CTSH.US,D,20201001,000000,68.0851,68.4486,66.8781,67.2228,3533855.747481,0
+CTSH.US,D,20201002,000000,65.8547,67.2426,65.7293,66.7654,2537685.0410969,0
+CTSH.US,D,20201005,000000,67.5033,69.0926,67.3858,68.7735,4246541.5972708,0
+CTSH.US,D,20201006,000000,68.7448,69.4225,67.5724,67.7058,3208583.6780873,0
+CTSH.US,D,20201007,000000,68.581,70.277,68.4536,70.0448,3279959.5785008,0
+CTSH.US,D,20201008,000000,70.2957,71.2172,70.0349,70.6946,2385253.590565,0
+CTSH.US,D,20201009,000000,71.4109,71.8079,70.5377,70.8577,3696684.6462369,0
+CTSH.US,D,20201012,000000,71.8375,72.6426,71.0444,72.362,4897732.6658941,0
+CTSH.US,D,20201013,000000,72.7106,73.0307,70.8192,70.995,3426337.831084,0
+CTSH.US,D,20201014,000000,70.995,72.1378,70.8774,71.7121,3376003.8550999,0
+CTSH.US,D,20201015,000000,71.0246,71.6449,70.5475,71.478,2719898.5495067,0
+CTSH.US,D,20201016,000000,72.0795,72.362,71.0819,71.1293,2612604.3756666,0
+CTSH.US,D,20201019,000000,70.9653,71.5076,69.7722,70.0052,2878948.1226327,0
+CTSH.US,D,20201020,000000,70.828,71.7595,70.0972,71.1194,2322998.4896697,0
+CTSH.US,D,20201021,000000,70.8103,71.7882,70.6651,70.6749,3007717.5322791,0
+CTSH.US,D,20201022,000000,70.5189,71.3446,70.0349,71.1481,2790161.8115951,0
+CTSH.US,D,20201023,000000,71.2271,72.0617,70.8676,71.8672,2202587.5349929,0
+CTSH.US,D,20201026,000000,70.9752,71.2172,69.6853,70.5001,6389883.9255815,0
+CTSH.US,D,20201027,000000,70.6156,71.2607,70.3154,71.1579,5670771.2986422,0
+CTSH.US,D,20201028,000000,70.1603,70.7145,68.8219,68.9395,8709268.1124119,0
+CTSH.US,D,20201029,000000,72.5557,74.1271,68.6571,68.8615,7333764.6803274,0
+CTSH.US,D,20201030,000000,68.3272,69.5983,67.8431,69.2496,4432958.6309997,0
+CTSH.US,D,20201102,000000,69.298,69.7247,68.1533,68.6481,3378828.4783274,0
+CTSH.US,D,20201103,000000,69.7346,70.7243,69.2398,69.7523,2155118.6786265,0
+CTSH.US,D,20201104,000000,71.5273,71.8375,69.6753,70.8004,2503442.305821,0
+CTSH.US,D,20201105,000000,71.5273,72.6326,71.1876,71.9837,2144452.9418163,0
+CTSH.US,D,20201106,000000,72.2168,72.3522,71.3644,71.9649,1438401.4131768,0
+CTSH.US,D,20201109,000000,72.9043,75.8319,71.5767,71.6351,3448969.2388349,0
+CTSH.US,D,20201110,000000,71.5175,73.1956,71.2952,72.8174,3908673.1256566,0
+CTSH.US,D,20201111,000000,73.2153,74.7474,73.1463,74.4274,3356356.0189087,0
+CTSH.US,D,20201112,000000,74.4856,74.8342,73.2924,73.9029,3183963.8975699,0
+CTSH.US,D,20201113,000000,74.6594,75.3095,74.4669,74.8442,2765204.898628,0
+CTSH.US,D,20201116,000000,75.503,76.0848,74.8817,75.4349,2230316.4258798,0
+CTSH.US,D,20201117,000000,74.4176,75.029,73.8544,74.6594,2090305.2182704,0
+CTSH.US,D,20201118,000000,74.3582,74.6496,72.6179,72.6366,4311699.2769449,0
+CTSH.US,D,20201119,000000,72.9191,74.1933,72.5013,74.0955,2998500.553834,0
+CTSH.US,D,20201120,000000,73.8239,74.1736,73.5799,73.8041,2341804.0009416,0
+CTSH.US,D,20201123,000000,73.9009,75.1651,73.8239,75.0684,2013686.0477155,0
+CTSH.US,D,20201124,000000,75.7974,76.5945,75.1317,76.5758,2668577.4740078,0
+CTSH.US,D,20201125,000000,76.7604,76.8177,76.0117,76.3801,2251692.4455296,0
+CTSH.US,D,20201127,000000,75.7875,76.711,75.5139,76.2448,1136306.4403939,0
+CTSH.US,D,20201130,000000,75.7875,76.1658,74.941,75.9731,3905823.1921853,0
+CTSH.US,D,20201201,000000,75.9524,76.8523,75.7974,76.4868,3757421.1324938,0
+CTSH.US,D,20201202,000000,76.4868,76.4868,75.826,75.9633,2314920.4722033,0
+CTSH.US,D,20201203,000000,75.9139,76.9441,75.6027,76.5846,2168112.9578823,0
+CTSH.US,D,20201204,000000,76.4098,78.8702,76.3219,78.8208,3166436.0474138,0
+CTSH.US,D,20201207,000000,77.7413,78.5097,77.4983,78.3072,2488415.1077694,0
+CTSH.US,D,20201208,000000,77.0715,78.2825,76.5658,77.6652,3064129.004046,0
+CTSH.US,D,20201209,000000,78.1017,78.5294,76.6329,76.8276,3687450.4568258,0
+CTSH.US,D,20201210,000000,76.8276,76.8276,75.7875,76.2152,2107333.9504153,0
+CTSH.US,D,20201211,000000,76.393,77.7413,76.0305,76.3417,3628938.2348093,0
+CTSH.US,D,20201214,000000,76.8177,77.2948,76.4394,77.0034,2715600.8700802,0
+CTSH.US,D,20201215,000000,77.8924,78.3072,76.8858,78.3072,2819773.7846337,0
+CTSH.US,D,20201216,000000,78.4129,78.4129,76.6616,77.1299,2615379.3908157,0
+CTSH.US,D,20201217,000000,79.0253,80.4447,78.7625,79.4718,5617234.0581809,0
+CTSH.US,D,20201218,000000,79.8323,79.8323,78.2973,78.7823,7874234.5680766,0
+CTSH.US,D,20201221,000000,77.6454,78.3162,76.39,78.248,2436397.4943562,0
+CTSH.US,D,20201222,000000,77.9664,79.3957,77.9249,78.7823,2474058.1249782,0
+CTSH.US,D,20201223,000000,79.1024,79.6289,78.7438,78.7538,1721740.4827659,0
+CTSH.US,D,20201224,000000,79.1024,79.1024,78.3735,78.8308,1066417.7699165,0
+CTSH.US,D,20201228,000000,79.288,79.9745,79.1024,79.1221,1226058.5903414,0
+CTSH.US,D,20201229,000000,79.7543,79.8175,77.9961,78.2775,1064918.3910635,0
+CTSH.US,D,20201230,000000,78.646,79.1616,78.403,78.8308,1121578.915631,0
+CTSH.US,D,20201231,000000,79.1221,79.9597,78.5393,79.6871,1543372.1066204,0
+CTSH.US,D,20210104,000000,79.7356,79.9992,76.5263,77.2266,2371203.3679308,0
+CTSH.US,D,20210105,000000,77.3145,77.9171,77.0034,77.4498,1909529.3317181,0
+CTSH.US,D,20210106,000000,77.1299,78.8989,77.0281,77.9369,3065839.9765385,0
+CTSH.US,D,20210107,000000,78.5097,79.5795,78.2875,78.7141,2934575.9892462,0
+CTSH.US,D,20210108,000000,78.8802,79.7928,78.7241,79.6871,2781490.52201,0
+CTSH.US,D,20210111,000000,79.0066,79.8323,77.7126,77.9269,2217842.5252402,0
+CTSH.US,D,20210112,000000,77.9763,78.2775,76.4394,77.4409,2301875.5724596,0
+CTSH.US,D,20210113,000000,78.4712,78.4712,77.1299,77.4114,2087998.9488396,0
+CTSH.US,D,20210114,000000,77.1486,78.006,76.8858,77.839,2427540.9337852,0
+CTSH.US,D,20210115,000000,77.4311,78.3635,77.0034,78.0247,2236428.3435945,0
+CTSH.US,D,20210119,000000,78.1699,78.7488,77.0034,77.5565,2743707.3898073,0
+CTSH.US,D,20210120,000000,78.6658,79.8422,77.9466,79.6486,2549789.4121745,0
+CTSH.US,D,20210121,000000,79.7356,79.8027,78.4613,78.646,2271960.8889032,0
+CTSH.US,D,20210122,000000,77.8588,78.7044,77.3047,78.3349,1490756.1590397,0
+CTSH.US,D,20210125,000000,77.7897,78.2084,76.0887,77.8193,1807130.1590623,0
+CTSH.US,D,20210126,000000,78.3546,78.3546,77.2652,77.354,2112054.8171212,0
+CTSH.US,D,20210127,000000,76.1856,76.5559,73.8041,74.0471,4048544.6207194,0
+CTSH.US,D,20210128,000000,74.8352,77.1773,74.543,76.7209,3077804.6350695,0
+CTSH.US,D,20210129,000000,76.799,77.4114,75.4566,75.7974,3365967.8371599,0
+CTSH.US,D,20210201,000000,76.39,77.3916,75.8744,76.6626,3540103.3281033,0
+CTSH.US,D,20210202,000000,76.6823,78.6036,76.6823,77.839,2816698.0837861,0
+CTSH.US,D,20210203,000000,77.5862,77.9171,76.5758,77.1486,3582773.3622123,0
+CTSH.US,D,20210204,000000,72.2869,73.5424,70.751,72.6267,9020198.3851608,0
+CTSH.US,D,20210205,000000,72.4913,73.4614,72.044,72.442,4845655.3203052,0
+CTSH.US,D,20210208,000000,72.5684,73.7943,72.0717,73.7547,2569567.8492246,0
+CTSH.US,D,20210209,000000,73.725,74.8245,73.1423,74.056,2738601.807393,0
+CTSH.US,D,20210210,000000,74.135,74.3187,73.2016,73.9404,2128585.4436648,0
+CTSH.US,D,20210211,000000,74.2021,75.3796,73.6579,74.8452,3711844.469967,0
+CTSH.US,D,20210212,000000,74.6397,75.015,74.1152,74.8352,1934270.6014066,0
+CTSH.US,D,20210216,000000,74.8729,75.2127,74.0026,74.0075,2515558.8258157,0
+CTSH.US,D,20210217,000000,73.8713,74.9045,73.5205,74.5548,3484141.3662694,0
+CTSH.US,D,20210218,000000,74.2713,74.2713,72.5932,72.9843,4552522.1987084,0
+CTSH.US,D,20210219,000000,73.1888,73.3447,71.5847,71.8326,4185170.3300949,0
+CTSH.US,D,20210222,000000,71.4612,72.1546,70.9841,71.4513,3140834.2294303,0
+CTSH.US,D,20210223,000000,71.0038,71.6281,70.3006,71.0917,3393796.9566129,0
+CTSH.US,D,20210224,000000,70.6226,73.2183,69.8037,73.0909,2996274.2647741,0
+CTSH.US,D,20210225,000000,72.3008,73.1393,71.3901,71.5797,2856650.8101022,0
+CTSH.US,D,20210226,000000,72.038,72.5161,70.7994,71.6775,3362317.0875692,0
+CTSH.US,D,20210301,000000,72.2909,73.3161,71.9986,72.9941,3308210.8728233,0
+CTSH.US,D,20210302,000000,73.1888,73.8624,72.2238,73.1107,3146188.8646452,0
+CTSH.US,D,20210303,000000,72.9251,72.9251,70.994,71.3654,3492449.200751,0
+CTSH.US,D,20210304,000000,71.1303,72.1348,69.9934,70.6226,3366805.1000304,0
+CTSH.US,D,20210305,000000,72.683,72.683,70.1623,71.9016,2848894.7389391,0
+CTSH.US,D,20210308,000000,71.0869,72.5595,70.7895,70.9061,3332715.2386281,0
+CTSH.US,D,20210309,000000,71.8819,73.3744,71.7061,72.5645,2837266.2004483,0
+CTSH.US,D,20210310,000000,72.8371,74.3691,72.8085,74.1548,2703153.2920943,0
+CTSH.US,D,20210311,000000,74.5252,76.3881,74.3444,75.6374,3263488.6841329,0
+CTSH.US,D,20210312,000000,74.9637,75.9297,74.9539,75.8606,2509364.9029107,0
+CTSH.US,D,20210315,000000,75.3835,77.3837,75.3835,77.3254,3079319.2000688,0
+CTSH.US,D,20210316,000000,77.0715,77.1585,75.9297,76.1441,2560300.2502916,0
+CTSH.US,D,20210317,000000,75.5781,76.3979,75.2659,76.1154,2475791.3704855,0
+CTSH.US,D,20210318,000000,75.3569,75.8606,74.1646,74.5252,2962733.1294612,0
+CTSH.US,D,20210319,000000,73.9009,75.4319,73.5492,74.6714,5800627.0239599,0
+CTSH.US,D,20210322,000000,75.0427,75.1691,74.3494,74.8482,4343936.4284884,0
+CTSH.US,D,20210323,000000,75.2659,75.7154,74.3,74.3592,3233843.3015722,0
+CTSH.US,D,20210324,000000,74.8285,75.9396,74.6467,75.0517,3084306.3305412,0
+CTSH.US,D,20210325,000000,75.1405,75.5484,74.1943,75.2067,3009339.412713,0
+CTSH.US,D,20210326,000000,75.3352,77.3837,75.0517,77.2957,2464024.1318576,0
+CTSH.US,D,20210329,000000,76.9638,77.1673,75.2907,76.1441,3177603.9394644,0
+CTSH.US,D,20210330,000000,75.823,76.7396,75.5979,76.6419,2569673.1398396,0
+CTSH.US,D,20210331,000000,76.8848,77.2366,75.989,76.2023,3663809.6765454,0
+CTSH.US,D,20210401,000000,76.9935,77.3837,76.2221,76.9441,2491538.3918756,0
+CTSH.US,D,20210405,000000,77.2463,78.5146,77.0617,78.3586,2607634.45616,0
+CTSH.US,D,20210406,000000,77.2957,78.1927,77.2266,77.7047,2405458.2521237,0
+CTSH.US,D,20210407,000000,77.9398,78.1531,77.1585,77.2661,1794512.4962369,0
+CTSH.US,D,20210408,000000,77.5882,78.7872,77.3649,78.0949,3429513.7604977,0
+CTSH.US,D,20210409,000000,78.0949,78.6707,77.8065,78.574,2035618.8927327,0
+CTSH.US,D,20210412,000000,78.0653,78.5047,77.6474,78.2618,2417787.3781679,0
+CTSH.US,D,20210413,000000,78.3012,78.7586,77.9201,78.4653,2430615.6222231,0
+CTSH.US,D,20210414,000000,78.1047,78.3773,77.3353,77.5091,2333728.0082947,0
+CTSH.US,D,20210415,000000,78.085,78.5246,77.2957,77.8114,4644362.9499885,0
+CTSH.US,D,20210416,000000,78.0356,78.8662,77.598,78.6411,3211238.2164751,0
+CTSH.US,D,20210419,000000,78.5541,78.8949,78.0949,78.4266,2731637.4406614,0
+CTSH.US,D,20210420,000000,78.3289,78.5146,77.4419,77.6573,3165151.2994298,0
+CTSH.US,D,20210421,000000,78.0267,78.4069,77.2463,77.3057,6702358.1232128,0
+CTSH.US,D,20210422,000000,76.3495,77.2661,75.5781,77.1002,4620448.8190731,0
+CTSH.US,D,20210423,000000,77.2168,77.4696,76.4848,76.7594,2452854.2149875,0
+CTSH.US,D,20210426,000000,76.7653,77.7047,76.1529,77.6079,2249672.6880606,0
+CTSH.US,D,20210427,000000,77.519,78.1234,77.2069,77.9793,2926825.9925416,0
+CTSH.US,D,20210428,000000,78.1334,78.5987,77.355,78.2124,3250242.3148473,0
+CTSH.US,D,20210429,000000,78.7586,79.772,78.1432,79.3631,2306483.0492725,0
+CTSH.US,D,20210430,000000,79.1093,79.1192,77.999,78.4266,2920759.6332662,0
+CTSH.US,D,20210503,000000,78.7388,80.5435,78.4366,80.1829,4442322.4088599,0
+CTSH.US,D,20210504,000000,79.5192,80.1829,78.7872,79.2565,3973293.2157488,0
+CTSH.US,D,20210505,000000,79.7533,79.8757,78.4266,79.4609,4196057.7846424,0
+CTSH.US,D,20210506,000000,73.3744,75.1405,70.3894,73.2767,11126403.498695,0
+CTSH.US,D,20210507,000000,73.724,73.724,72.1348,72.9793,5509111.7331579,0
+CTSH.US,D,20210510,000000,73.0327,73.3646,72.0282,72.1941,4620647.2513859,0
+CTSH.US,D,20210511,000000,71.6677,71.9303,70.262,70.8567,6683824.950166,0
+CTSH.US,D,20210512,000000,70.185,70.5939,68.8872,68.9938,4687354.9304009,0
+CTSH.US,D,20210513,000000,69.5509,69.9411,69.219,69.541,5488841.2649648,0
+CTSH.US,D,20210514,000000,69.9499,70.1653,69.1104,69.2674,8214267.5717554,0
+CTSH.US,D,20210517,000000,69.2674,69.3554,67.6959,68.9019,6674055.1959925,0
+CTSH.US,D,20210518,000000,69.1598,70.0962,68.6144,69.2288,4892078.3573905,0
+CTSH.US,D,20210519,000000,68.1711,69.297,68.1611,69.2388,3957282.9678213,0
+CTSH.US,D,20210520,000000,69.1894,70.3094,68.8368,69.786,4612486.2163193,0
+CTSH.US,D,20210521,000000,70.2067,70.6176,69.5805,69.7277,2527248.1088922,0
+CTSH.US,D,20210524,000000,70.2266,70.3588,69.4926,69.5904,3287801.7044933,0
+CTSH.US,D,20210525,000000,69.7959,69.8838,69.4136,69.4926,5529355.8786972,0
+CTSH.US,D,20210526,000000,69.5123,69.8937,69.2486,69.4926,3946274.0241028,0
+CTSH.US,D,20210527,000000,69.6219,70.0892,69.4926,69.6102,6389850.5160595,0
+CTSH.US,D,20210528,000000,70.0309,70.3341,69.3948,70.0408,4618053.4575834,0
+CTSH.US,D,20210601,000000,70.4615,70.9318,69.5904,69.6783,4806294.853698,0
+CTSH.US,D,20210602,000000,69.6684,69.9915,69.5133,69.776,4005436.2131846,0
+CTSH.US,D,20210603,000000,69.4946,69.6486,69.0422,69.297,10122341.05824,0
+CTSH.US,D,20210604,000000,69.6102,70.0942,69.463,69.9815,3503999.7836906,0
+CTSH.US,D,20210607,000000,70.1485,70.2463,69.5025,69.786,3976758.6943535,0
+CTSH.US,D,20210608,000000,69.7178,70.3045,69.6299,69.9233,2772703.8177124,0
+CTSH.US,D,20210609,000000,70.4518,70.4518,69.6486,69.7376,2561552.6011633,0
+CTSH.US,D,20210610,000000,69.8057,70.1386,69.3751,69.6586,3251651.5892316,0
+CTSH.US,D,20210611,000000,70.0408,70.0408,69.4047,69.7376,4144692.163114,0
+CTSH.US,D,20210614,000000,69.6389,69.7712,68.5681,69.2872,6556375.7228453,0
+CTSH.US,D,20210615,000000,69.3079,70.0012,68.7874,68.8565,3039935.4480371,0
+CTSH.US,D,20210616,000000,68.983,69.3306,68.2006,68.5237,3689073.3496694,0
+CTSH.US,D,20210617,000000,68.2105,68.3863,67.4263,67.7008,2953641.6898261,0
+CTSH.US,D,20210618,000000,67.1921,67.3492,66.7566,66.8691,5718129.8023449,0
+CTSH.US,D,20210621,000000,67.2317,68.3566,67.2218,68.1414,3712103.6468652,0
+CTSH.US,D,20210622,000000,67.8974,68.2105,67.6386,68.0534,3556867.8213013,0
+CTSH.US,D,20210623,000000,67.927,68.2895,67.6041,67.6436,3070835.2062891,0
+CTSH.US,D,20210624,000000,68.1414,68.4743,67.7937,68.3369,2669315.5207219,0
+CTSH.US,D,20210625,000000,68.3419,69.1004,68.1266,68.9928,3663305.4964854,0
+CTSH.US,D,20210628,000000,68.9641,69.1696,68.4249,68.6599,2803910.3361213,0
+CTSH.US,D,20210629,000000,69.2388,69.6201,68.8664,68.9256,2800252.4996623,0
+CTSH.US,D,20210630,000000,68.2895,68.5927,67.1516,67.7888,3800341.2318134,0
+CTSH.US,D,20210701,000000,68.1315,68.5039,67.4727,68.3566,2747414.8343444,0
+CTSH.US,D,20210702,000000,68.7094,68.7972,68.0634,68.1315,2129147.3310811,0
+CTSH.US,D,20210706,000000,68.0337,68.092,66.9284,67.2712,2447993.6357349,0
+CTSH.US,D,20210707,000000,67.3492,67.8776,67.2366,67.4658,2454284.7499768,0
+CTSH.US,D,20210708,000000,66.8791,67.1526,65.9397,66.9185,2589015.2282838,0
+CTSH.US,D,20210709,000000,67.1526,67.7789,67.0459,67.6731,3361389.72023,0
+CTSH.US,D,20210712,000000,67.5152,67.8085,66.8594,67.7789,3508349.0960148,0
+CTSH.US,D,20210713,000000,67.6436,67.687,66.8889,67.2416,2622355.9064644,0
+CTSH.US,D,20210714,000000,68.1217,68.484,67.4174,67.7591,2810473.7885883,0
+CTSH.US,D,20210715,000000,67.5349,67.769,67.1921,67.369,2940999.7291665,0
+CTSH.US,D,20210716,000000,67.5744,67.7591,66.723,66.7901,2061817.0200642,0
+CTSH.US,D,20210719,000000,66.2824,66.4296,64.784,65.0497,3287983.9382499,0
+CTSH.US,D,20210720,000000,65.2641,66.5759,65.2641,66.1738,3073752.9712143,0
+CTSH.US,D,20210721,000000,66.233,66.556,65.836,66.3121,2783884.8710899,0
+CTSH.US,D,20210722,000000,66.7526,66.7704,66.0088,66.6646,5260677.514827,0
+CTSH.US,D,20210723,000000,67.0173,68.0437,67.0075,67.8184,2653929.9296157,0
+CTSH.US,D,20210726,000000,67.7008,68.2797,67.4658,67.9566,2998922.7287034,0
+CTSH.US,D,20210727,000000,67.848,68.573,67.0845,67.6633,3674605.0018047,0
+CTSH.US,D,20210728,000000,67.8085,68.6511,67.4756,68.3092,3888903.8002942,0
+CTSH.US,D,20210729,000000,73.3834,74.3671,72.2011,72.3512,7552703.352742,0
+CTSH.US,D,20210730,000000,71.8415,72.8984,71.7921,71.9689,3467278.6693249,0
+CTSH.US,D,20210802,000000,71.9986,72.761,71.558,72.1052,3865941.3345522,0
+CTSH.US,D,20210803,000000,71.7822,73.3884,71.6755,73.3103,3128049.5189948,0
+CTSH.US,D,20210804,000000,72.9576,73.4564,71.9886,71.9986,3439335.147569,0
+CTSH.US,D,20210805,000000,72.2138,72.3116,71.7248,71.8415,1992190.5637143,0
+CTSH.US,D,20210806,000000,71.6953,72.2238,71.313,71.4493,1791811.387,0
+CTSH.US,D,20210809,000000,71.5679,71.5679,70.7648,70.99,3002418.579601,0
+CTSH.US,D,20210810,000000,71.0592,71.7151,70.7757,71.5185,2702814.1348251,0
+CTSH.US,D,20210811,000000,72.0282,73.5542,71.6361,73.4564,4381218.4178605,0
+CTSH.US,D,20210812,000000,73.4268,75.1405,73.3487,74.8946,5902230.4425455,0
+CTSH.US,D,20210813,000000,74.7682,76.1866,74.7385,75.9821,4501635.4469958,0
+CTSH.US,D,20210816,000000,75.8537,76.1668,75.1604,75.5406,2638406.6507823,0
+CTSH.US,D,20210817,000000,75.8438,75.8537,74.6309,75.3756,2620594.3134839,0
+CTSH.US,D,20210818,000000,74.9055,75.9723,74.7928,75.0427,3228698.2351775,0
+CTSH.US,D,20210819,000000,74.7178,75.0614,74.0017,74.4136,2923972.0094312,0
+CTSH.US,D,20210820,000000,74.1883,75.3953,73.9721,75.3075,2371110.2262329,0
+CTSH.US,D,20210823,000000,75.6511,76.4464,75.5425,75.9554,3888614.2511032,0
+CTSH.US,D,20210824,000000,75.7688,76.6923,75.4743,76.5935,3425540.052194,0
+CTSH.US,D,20210825,000000,76.6232,76.9421,75.7588,76.0828,3513425.3185461,0
+CTSH.US,D,20210826,000000,76.0433,76.0433,75.111,75.582,2401377.2283856,0
+CTSH.US,D,20210827,000000,75.8962,76.4561,75.6117,75.8369,2307999.6390913,0
+CTSH.US,D,20210830,000000,75.9751,76.4068,75.425,75.4546,1756261.6307254,0
+CTSH.US,D,20210831,000000,75.5722,75.582,74.7771,74.9242,3002874.1639925,0
+CTSH.US,D,20210901,000000,75.111,75.5524,74.7573,75.4349,2469759.4331419,0
+CTSH.US,D,20210902,000000,75.6017,75.9356,75.3172,75.9061,2076405.8446903,0
+CTSH.US,D,20210903,000000,75.7006,75.7006,75.0427,75.1604,1597551.2148688,0
+CTSH.US,D,20210907,000000,75.2384,75.5227,74.6694,74.8265,1784218.3138082,0
+CTSH.US,D,20210908,000000,74.6991,75.3766,74.5557,75.2679,2583217.1575944,0
+CTSH.US,D,20210909,000000,75.2384,75.6611,75.0517,75.0911,1884019.6430227,0
+CTSH.US,D,20210910,000000,75.3667,75.749,74.8067,74.8749,1787368.9329779,0
+CTSH.US,D,20210913,000000,75.2679,75.425,74.2862,75.013,1977501.5105221,0
+CTSH.US,D,20210914,000000,75.3953,75.4843,74.1883,74.3059,1699230.5641861,0
+CTSH.US,D,20210915,000000,74.3454,75.3272,73.8831,75.0911,2730591.6213804,0
+CTSH.US,D,20210916,000000,75.0911,75.4646,74.62,75.3667,1935346.7929803,0
+CTSH.US,D,20210917,000000,74.9637,75.2679,73.8259,74.1094,3828804.1197756,0
+CTSH.US,D,20210920,000000,73.3438,73.7754,72.6959,73.6974,2583322.4482094,0
+CTSH.US,D,20210921,000000,73.815,74.0895,73.1275,73.1572,2365168.3933578,0
+CTSH.US,D,20210922,000000,73.6185,74.3652,73.4712,74.0215,1744851.7727425,0
+CTSH.US,D,20210923,000000,74.296,75.8764,73.9029,75.749,2773975.4043695,0
+CTSH.US,D,20210924,000000,75.3766,76.6429,75.3569,76.2103,3045051.1545489,0
+CTSH.US,D,20210927,000000,75.9475,76.8681,75.4152,76.6132,2937701.298172,0
+CTSH.US,D,20210928,000000,76.2992,76.4167,74.7968,74.9736,3014185.8182288,0
+CTSH.US,D,20210929,000000,74.8749,75.1701,74.1142,74.2071,2100271.3799372,0
+CTSH.US,D,20210930,000000,74.4926,74.7474,72.6761,72.8627,2889513.6308768,0
+CTSH.US,D,20211001,000000,73.2747,74.3059,72.44,73.9029,2440043.1818981,0
+CTSH.US,D,20211004,000000,73.6283,74.0698,72.5585,72.9902,2003808.9781076,0
+CTSH.US,D,20211005,000000,73.1275,73.5789,72.5487,73.0782,1890587.1451289,0
+CTSH.US,D,20211006,000000,72.4598,73.5305,71.7191,73.01,2347122.1894052,0
+CTSH.US,D,20211007,000000,73.6382,74.375,73.5492,73.893,1544943.3665662,0
+CTSH.US,D,20211008,000000,73.7656,74.62,73.7172,74.1192,2232045.6217481,0
+CTSH.US,D,20211011,000000,73.7953,75.0329,73.7853,74.0215,1928417.8605903,0
+CTSH.US,D,20211012,000000,73.815,74.2862,73.324,73.7458,2722223.0423132,0
+CTSH.US,D,20211013,000000,74.6101,75.1888,73.8544,74.2565,2770392.4862328,0
+CTSH.US,D,20211014,000000,74.8749,76.3871,74.8749,76.0433,2310049.7688531,0
+CTSH.US,D,20211015,000000,76.2992,77.526,75.9554,77.3984,6010772.9176185,0
+CTSH.US,D,20211018,000000,77.0162,77.6346,76.4948,77.4578,2221639.0618362,0
+CTSH.US,D,20211019,000000,77.8499,78.4583,77.4864,78.3418,1790850.6101388,0
+CTSH.US,D,20211020,000000,78.1541,78.3221,76.8681,77.7225,1797712.7234847,0
+CTSH.US,D,20211021,000000,77.5358,77.762,77.1239,77.6444,1658587.3744144,0
+CTSH.US,D,20211022,000000,77.8993,78.3418,77.4281,77.5655,1758134.5887793,0
+CTSH.US,D,20211025,000000,77.7126,77.7818,77.3155,77.526,1629955.4140224,0
+CTSH.US,D,20211026,000000,77.8499,78.7823,77.2513,77.3205,3505291.618543,0
+CTSH.US,D,20211027,000000,76.9421,77.0548,75.2384,76.2992,4129883.6455702,0
+CTSH.US,D,20211028,000000,78.562,80.5108,74.9933,75.9159,5142082.8232577,0
+CTSH.US,D,20211029,000000,75.5227,77.1723,75.503,76.6726,2664518.7232843,0
+CTSH.US,D,20211101,000000,76.5836,77.0261,76.2794,76.5836,1487630.8501139,0
+CTSH.US,D,20211102,000000,76.8384,77.271,76.3881,77.1921,2145853.104513,0
+CTSH.US,D,20211103,000000,77.1239,78.5473,76.31,78.2035,2893912.5512792,0
+CTSH.US,D,20211104,000000,78.2825,78.7488,77.7333,78.0959,2299560.191341,0
+CTSH.US,D,20211105,000000,78.5473,79.4698,78.2084,78.4583,1825033.613239,0
+CTSH.US,D,20211108,000000,78.5473,79.0678,78.2825,78.7141,1418946.9472494,0
+CTSH.US,D,20211109,000000,78.6658,79.2199,78.3022,79.048,1820254.0267671,0
+CTSH.US,D,20211110,000000,79.1359,80.02,79.0628,79.1854,2294903.10645,0
+CTSH.US,D,20211111,000000,79.4116,80.0782,79.1162,79.5982,2138856.3406691,0
+CTSH.US,D,20211112,000000,79.7356,81.0315,79.5982,80.4911,2170383.7929714,0
+CTSH.US,D,20211115,000000,80.7953,81.1786,80.2363,80.4615,2044832.8339487,0
+CTSH.US,D,20211116,000000,80.5108,81.0363,80.0595,80.266,2043301.0579834,0
+CTSH.US,D,20211117,000000,79.8926,80.2363,78.9651,79.5192,3074618.5815581,0
+CTSH.US,D,20211118,000000,80.258,80.3864,78.3576,79.8047,4371400.0680185,0
+CTSH.US,D,20211119,000000,80.0515,81.5777,79.4204,80.74,4218683.1179347,0
+CTSH.US,D,20211122,000000,80.9178,81.543,80.0022,80.1493,3183709.7827205,0
+CTSH.US,D,20211123,000000,79.854,80.2926,78.7418,79.5291,3403317.6579858,0
+CTSH.US,D,20211124,000000,78.7518,79.7069,78.3279,79.5093,2239975.8273897,0
+CTSH.US,D,20211126,000000,78.81,78.9581,76.9096,77.2049,1754382.5982129,0
+CTSH.US,D,20211129,000000,78.1017,78.9137,77.3234,78.4949,2441361.3394042,0
+CTSH.US,D,20211130,000000,78.3379,78.4366,76.2893,76.792,4967336.8492294,0
+CTSH.US,D,20211201,000000,77.7916,78.2291,75.6196,75.6887,3171743.0993701,0
+CTSH.US,D,20211202,000000,76.2893,78.4999,75.7184,78.2194,3118185.6107136,0
+CTSH.US,D,20211203,000000,78.6628,78.8001,76.5945,77.3234,3548039.6082035,0
+CTSH.US,D,20211206,000000,78.2588,80.0515,77.3135,79.4895,2922418.9728611,0
+CTSH.US,D,20211207,000000,80.337,81.1341,80.0515,80.2086,2892560.9842512,0
+CTSH.US,D,20211208,000000,80.4941,80.9277,79.9627,79.9824,2510489.6901529,0
+CTSH.US,D,20211209,000000,79.6179,80.0022,79.3315,79.7553,2193377.643416,0
+CTSH.US,D,20211210,000000,80.0121,81.0265,80.0121,80.8487,2473600.5157672,0
+CTSH.US,D,20211213,000000,80.7499,81.1292,80.1889,80.6818,2213759.4766825,0
+CTSH.US,D,20211214,000000,80.1198,81.4492,79.9331,80.6324,2528674.5942425,0
+CTSH.US,D,20211215,000000,80.6916,81.7841,79.9924,81.637,2983426.7849334,0
+CTSH.US,D,20211216,000000,83.003,84.0391,82.35,83.3891,5311347.610851,0
+CTSH.US,D,20211217,000000,82.9861,84.6307,82.762,83.5275,7490923.0720236,0
+CTSH.US,D,20211220,000000,82.3462,82.7886,80.6027,81.6467,2087097.9041541,0
+CTSH.US,D,20211221,000000,82.2513,84.0095,82.0893,83.9018,2219946.3127192,0
+CTSH.US,D,20211222,000000,83.6262,84.6544,83.5374,84.5913,1977414.4432828,0
+CTSH.US,D,20211223,000000,84.7384,85.6442,84.6209,84.9746,1672763.1358588,0
+CTSH.US,D,20211227,000000,85.1227,86.8364,85.0436,86.7476,1912661.7275123,0
+CTSH.US,D,20211228,000000,86.9244,87.5358,86.6487,87.3777,1540281.2196263,0
+CTSH.US,D,20211229,000000,87.3283,88.7071,87.1712,88.2241,2092755.249887,0
+CTSH.US,D,20211230,000000,88.2241,88.5787,87.4715,87.5841,1434748.6387666,0
+CTSH.US,D,20211231,000000,87.3677,87.8113,87.2986,87.3677,1377519.1399146,0
+CTSH.US,D,20220103,000000,87.3283,88.5985,87.0428,88.2054,2715202.9930449,0
+CTSH.US,D,20220104,000000,88.2054,90.6273,88.1857,90.0268,2744508.2059266,0
+CTSH.US,D,20220105,000000,90.0268,90.5187,88.6084,88.648,2562787.7410692,0
+CTSH.US,D,20220106,000000,88.7171,89.3176,86.6487,86.8857,3257230.9794131,0
+CTSH.US,D,20220107,000000,86.8266,86.8266,85.6541,86.0877,2797650.6065819,0
+CTSH.US,D,20220110,000000,84.6209,85.4279,83.5965,85.3588,3558626.3770525,0
+CTSH.US,D,20220111,000000,85.182,86.6833,84.2169,86.6289,2840666.8848284,0
+CTSH.US,D,20220112,000000,87.0922,88.2439,86.2843,86.7277,2898190.9949204,0
+CTSH.US,D,20220113,000000,86.7673,87.1317,85.6936,85.8714,2596131.4564791,0
+CTSH.US,D,20220114,000000,84.6891,85.9791,84.6594,85.8714,2363064.6058789,0
+CTSH.US,D,20220118,000000,84.2169,85.4723,84.0835,84.8767,2382192.063454,0
+CTSH.US,D,20220119,000000,84.9459,85.7034,84.5913,84.7285,2666682.2429391,0
+CTSH.US,D,20220120,000000,84.9646,86.2259,84.3147,84.3839,2491382.4807728,0
+CTSH.US,D,20220121,000000,84.8569,85.6007,82.8479,82.9763,4291137.2347413,0
+CTSH.US,D,20220124,000000,83.6222,83.9018,80.5435,83.803,5135877.7638452,0
+CTSH.US,D,20220125,000000,82.6799,82.8677,80.819,80.9968,3864797.3115246,0
+CTSH.US,D,20220126,000000,81.4097,82.7886,79.7365,80.583,2910989.8790926,0
+CTSH.US,D,20220127,000000,81.065,82.6514,80.0615,80.5435,2882848.9374338,0
+CTSH.US,D,20220128,000000,80.5435,83.1827,79.9924,83.1531,2529997.8137974,0
+CTSH.US,D,20220131,000000,82.8972,84.286,82.4142,84.1182,4144009.7989364,0
+CTSH.US,D,20220201,000000,84.0785,85.2214,83.4978,85.103,3274345.7663876,0
+CTSH.US,D,20220202,000000,85.0288,87.0823,84.9746,86.8957,4138665.2878191,0
+CTSH.US,D,20220203,000000,85.9109,86.2259,82.9861,84.7483,3737577.9012191,0
+CTSH.US,D,20220204,000000,84.2564,85.8714,83.5669,85.497,3153560.2200999,0
+CTSH.US,D,20220207,000000,85.8645,87.1812,84.8985,86.4027,3049879.3366892,0
+CTSH.US,D,20220208,000000,86.4027,88.077,86.2062,87.8113,2829468.6204852,0
+CTSH.US,D,20220209,000000,88.6774,90.4704,88.4809,90.2926,3818826.8216015,0
+CTSH.US,D,20220210,000000,88.6281,91.0313,88.2834,88.8742,3946369.1906202,0
+CTSH.US,D,20220211,000000,88.8652,89.1359,85.7134,86.0086,3534327.5304286,0
+CTSH.US,D,20220214,000000,86.068,86.2062,83.6845,84.9261,3053217.2516644,0
+CTSH.US,D,20220215,000000,85.822,87.7915,85.5069,87.7026,3290962.4477606,0
+CTSH.US,D,20220216,000000,87.1909,88.3131,86.6191,88.0573,3210115.4540526,0
+CTSH.US,D,20220217,000000,87.3164,87.5338,84.6988,84.8668,2835218.095506,0
+CTSH.US,D,20220218,000000,84.6891,85.9534,84.6791,85.3015,2584807.6533257,0
+CTSH.US,D,20220222,000000,85.1137,85.7261,83.316,84.2248,2599936.0923532,0
+CTSH.US,D,20220223,000000,84.6297,85.4595,83.405,83.6125,2980163.7882805,0
+CTSH.US,D,20220224,000000,81.6617,85.3409,81.3505,85.0249,3903708.2681989,0
+CTSH.US,D,20220225,000000,85.2324,87.0004,84.8965,86.9608,2928417.5006827,0
+CTSH.US,D,20220228,000000,85.4396,85.9534,83.9384,85.0743,3883222.1567271,0
+CTSH.US,D,20220301,000000,84.531,85.4792,83.3754,84.7483,3368773.2246017,0
+CTSH.US,D,20220302,000000,85.5473,87.6819,85.2224,87.109,4124625.1892824,0
+CTSH.US,D,20220303,000000,87.6522,88.5709,85.7558,86.8523,4215597.2929894,0
+CTSH.US,D,20220304,000000,86.1509,87.9289,85.4052,87.7905,3110448.7753359,0
+CTSH.US,D,20220307,000000,87.5338,87.998,85.5286,85.5385,4552062.5646778,0
+CTSH.US,D,20220308,000000,84.7404,87.7609,84.7404,86.4077,4287333.6112771,0
+CTSH.US,D,20220309,000000,87.8795,89.1931,86.5658,86.8817,4187016.9654952,0
+CTSH.US,D,20220310,000000,85.7459,86.9905,84.7701,86.5855,2392844.6389374,0
+CTSH.US,D,20220311,000000,87.1189,88.4029,86.8793,86.9608,3620464.3651271,0
+CTSH.US,D,20220314,000000,87.1879,88.1067,86.141,86.3583,4208429.4318964,0
+CTSH.US,D,20220315,000000,87.0595,87.4349,85.8151,87.0892,3229703.558068,0
+CTSH.US,D,20220316,000000,87.3757,88.6301,86.22,88.6004,3632802.6028591,0
+CTSH.US,D,20220317,000000,88.1264,89.529,87.5633,89.4697,2334337.4789695,0
+CTSH.US,D,20220318,000000,89.3117,90.7044,88.2054,90.5958,4490078.7895978,0
+CTSH.US,D,20220321,000000,90.1908,91.139,89.6969,90.2698,2272932.8022718,0
+CTSH.US,D,20220322,000000,90.6846,92.3223,90.6155,91.9786,2656117.7471047,0
+CTSH.US,D,20220323,000000,91.6329,91.8601,89.7364,89.845,2478678.763118,0
+CTSH.US,D,20220324,000000,90.0525,90.7785,89.5388,90.0722,2802561.8063224,0
+CTSH.US,D,20220325,000000,90.1908,90.4871,88.9314,90.3883,2233320.2456345,0
+CTSH.US,D,20220328,000000,90.329,91.1119,89.766,90.418,3269077.1860021,0
+CTSH.US,D,20220329,000000,90.5958,91.8452,90.418,91.5933,2514228.5193926,0
+CTSH.US,D,20220330,000000,91.3267,91.6624,89.934,90.2698,2282595.2410108,0
+CTSH.US,D,20220331,000000,90.0821,90.7142,88.561,88.5709,3268125.5208288,0
+CTSH.US,D,20220401,000000,88.9067,89.2721,88.3141,88.9067,2039803.1822664,0
+CTSH.US,D,20220404,000000,89.0055,89.4005,88.2448,88.9166,2111941.4272283,0
+CTSH.US,D,20220405,000000,88.2745,88.5313,85.1187,85.7361,4057273.6176608,0
+CTSH.US,D,20220406,000000,84.9359,86.299,84.4964,85.8447,2267443.5165589,0
+CTSH.US,D,20220407,000000,85.6669,87.3954,85.3805,86.7336,1980302.848325,0
+CTSH.US,D,20220408,000000,86.5361,88.2201,86.062,87.8695,2436667.8077619,0
+CTSH.US,D,20220411,000000,87.5238,88.1461,86.0423,86.141,1905375.4144773,0
+CTSH.US,D,20220412,000000,86.9114,87.5831,84.8075,85.0347,2324402.7020053,0
+CTSH.US,D,20220413,000000,84.7977,85.7361,84.0223,85.0051,3289517.7390347,0
+CTSH.US,D,20220414,000000,85.015,85.3171,83.5432,83.7013,2648492.2768006,0
+CTSH.US,D,20220418,000000,83.5135,84.3729,83.0395,83.5729,1590404.6143807,0
+CTSH.US,D,20220419,000000,83.2963,84.8915,83.2963,84.6891,1812322.8087157,0
+CTSH.US,D,20220420,000000,85.4773,86.2003,84.9755,85.1533,2671065.9771952,0
+CTSH.US,D,20220421,000000,85.7558,87.6967,85.0743,85.3607,2320139.4445105,0
+CTSH.US,D,20220422,000000,85.2521,85.2915,81.9135,82.1407,3199581.3305109,0
+CTSH.US,D,20220425,000000,82.1407,83.4841,81.5086,83.4247,3766864.8907251,0
+CTSH.US,D,20220426,000000,82.7827,83.1284,80.9653,81.2615,3387003.6871306,0
+CTSH.US,D,20220427,000000,81.2418,83.4148,81.2418,81.8245,3298995.9191976,0
+CTSH.US,D,20220428,000000,82.6741,83.3951,81.7654,82.9407,3277639.1353333,0
+CTSH.US,D,20220429,000000,82.7431,82.9704,79.8787,79.9084,4352971.1731769,0
+CTSH.US,D,20220502,000000,79.9578,80.8566,78.486,79.6812,4814180.5133102,0
+CTSH.US,D,20220503,000000,79.9972,80.906,79.7997,80.5505,3721129.279866,0
+CTSH.US,D,20220504,000000,80.8467,83.3754,79.2366,83.326,4138094.2887151,0
+CTSH.US,D,20220505,000000,77.7847,79.0855,71.6014,72.6978,5096464.6519306,0
+CTSH.US,D,20220506,000000,72.1348,74.7425,71.7101,74.5943,3953190.8075758,0
+CTSH.US,D,20220509,000000,73.8437,76.5402,73.3497,75.3352,4578782.0830351,0
+CTSH.US,D,20220510,000000,76.2932,76.6586,73.009,73.5275,3477594.1123584,0
+CTSH.US,D,20220511,000000,73.6609,73.7547,71.2261,71.4928,3259625.3284929,0
+CTSH.US,D,20220512,000000,70.9396,72.9546,70.8786,72.6386,3508201.2841901,0
+CTSH.US,D,20220513,000000,72.9843,73.814,72.0854,72.4805,3497917.225859,0
+CTSH.US,D,20220516,000000,72.5694,72.6781,71.5027,71.6904,4484950.9341689,0
+CTSH.US,D,20220517,000000,72.8854,74.3671,72.7473,74.1893,3093486.8622351,0
+CTSH.US,D,20220518,000000,73.3103,73.7449,69.2704,69.3691,4829304.9026988,0
+CTSH.US,D,20220519,000000,69.5179,70.9457,68.8486,69.7261,3264171.8994059,0
+CTSH.US,D,20220520,000000,70.4995,70.8565,68.7643,70.2318,2957583.5761982,0
+CTSH.US,D,20220523,000000,70.9159,71.5109,70.1028,71.2333,2554557.7803997,0
+CTSH.US,D,20220524,000000,69.596,71.3522,69.596,70.797,2892299.2103739,0
+CTSH.US,D,20220525,000000,70.2318,71.4812,69.9344,71.0846,2923643.9354727,0
+CTSH.US,D,20220526,000000,71.5208,72.671,71.5208,72.1257,2677088.6272659,0
+CTSH.US,D,20220527,000000,72.6115,74.1088,72.6115,74.0989,2546036.8157163,0
+CTSH.US,D,20220531,000000,73.6229,74.4657,72.9487,74.0691,4718176.8477008,0
+CTSH.US,D,20220601,000000,74.4062,74.7632,73.4147,73.5535,2352344.9713287,0
+CTSH.US,D,20220602,000000,73.6031,74.3468,72.7306,74.327,2556638.3520818,0
+CTSH.US,D,20220603,000000,73.2561,73.8311,72.5817,72.9387,2309284.2979844,0
+CTSH.US,D,20220606,000000,73.6229,73.9105,72.8891,73.2561,2068462.4119843,0
+CTSH.US,D,20220607,000000,72.5917,73.6477,72.3636,73.4643,2256477.3111473,0
+CTSH.US,D,20220608,000000,73.0974,73.5535,72.1356,72.4925,1668725.3918792,0
+CTSH.US,D,20220609,000000,72.2744,72.5917,70.1426,70.1723,2319272.6556864,0
+CTSH.US,D,20220610,000000,68.9725,69.974,68.3479,69.3195,3419043.8866989,0
+CTSH.US,D,20220613,000000,67.8124,69.2303,66.8804,67.3167,4448866.3582712,0
+CTSH.US,D,20220614,000000,67.8422,67.8422,66.5829,67.2968,2392901.4956248,0
+CTSH.US,D,20220615,000000,67.9611,68.8882,66.8902,67.9116,2546094.3012161,0
+CTSH.US,D,20220616,000000,66.5333,66.6821,64.6841,65.2344,3643586.2825913,0
+CTSH.US,D,20220617,000000,65.6805,66.4391,64.8774,65.9384,5389117.3446555,0
+CTSH.US,D,20220621,000000,67.3861,67.7926,66.6169,67.1778,3444364.7365398,0
+CTSH.US,D,20220622,000000,66.4143,67.4852,66.1168,66.9101,3091732.5451086,0
+CTSH.US,D,20220623,000000,67.2968,67.6637,66.2755,66.811,3242863.9408511,0
+CTSH.US,D,20220624,000000,67.5744,69.7261,67.4257,69.6666,3308319.7546568,0
+CTSH.US,D,20220627,000000,70.0732,70.0732,68.8436,69.3195,2551748.0505373,0
+CTSH.US,D,20220628,000000,69.3791,69.8451,67.4455,67.5348,2881243.8411161,0
+CTSH.US,D,20220629,000000,67.7628,68.1991,67.1878,67.9016,2043456.2196155,0
+CTSH.US,D,20220630,000000,66.9993,67.743,66.4837,66.92,2691039.4503769,0
+CTSH.US,D,20220701,000000,66.8606,67.6537,66.1565,67.4554,2023581.3644829,0
+CTSH.US,D,20220705,000000,66.8704,67.1976,65.5318,67.148,3102686.054095,0
+CTSH.US,D,20220706,000000,67.8818,68.1846,67.1084,67.4455,2691588.0839179,0
+CTSH.US,D,20220707,000000,67.6537,67.8224,66.1268,67.0093,3870951.5190743,0
+CTSH.US,D,20220708,000000,67.0291,67.0985,65.9186,66.454,3262059.0551627,0
+CTSH.US,D,20220711,000000,65.869,65.8888,64.5898,65.1451,3511349.4629341,0
+CTSH.US,D,20220712,000000,65.3731,65.9186,64.2081,64.5998,3505385.090211,0
+CTSH.US,D,20220713,000000,63.7371,64.7981,63.271,64.4907,3659188.048913,0
+CTSH.US,D,20220714,000000,63.4694,64.1437,62.7257,63.9156,3200028.1669178,0
+CTSH.US,D,20220715,000000,64.8972,65.3533,64.1734,65.3038,7980343.81424,0
+CTSH.US,D,20220718,000000,65.6607,66.0567,64.3172,64.5502,3023660.6368077,0
+CTSH.US,D,20220719,000000,65.5418,66.9398,65.1451,66.8506,3309913.2123678,0
+CTSH.US,D,20220720,000000,66.9993,67.6439,66.563,67.5447,2724735.029858,0
+CTSH.US,D,20220721,000000,67.6141,68.4272,67.3563,68.3974,2245887.8769923,0
+CTSH.US,D,20220722,000000,68.4668,68.9923,68.1297,68.5164,3647548.7480004,0
+CTSH.US,D,20220725,000000,68.6255,68.7445,67.1926,67.6439,2606403.6500226,0
+CTSH.US,D,20220726,000000,67.277,68.0008,67.0093,67.4952,2849169.9578369,0
+CTSH.US,D,20220727,000000,67.8322,69.9443,67.6339,69.7063,4475014.1924937,0
+CTSH.US,D,20220728,000000,64.4907,67.2671,64.4907,66.2656,5489041.2623769,0
+CTSH.US,D,20220729,000000,66.6423,67.4306,66.1764,67.3861,6051154.6487796,0
+CTSH.US,D,20220801,000000,67.1878,68.2289,66.9497,67.0489,5002926.7321284,0
+CTSH.US,D,20220802,000000,67.0489,67.5348,65.7996,66.9993,3510427.6779038,0
+CTSH.US,D,20220803,000000,67.5248,68.5065,67.1778,68.1496,3070693.8607365,0
+CTSH.US,D,20220804,000000,68.1594,68.5362,67.4952,68.1594,3497528.7385855,0
+CTSH.US,D,20220805,000000,67.2968,68.1991,66.811,68.1396,2019618.8990739,0
+CTSH.US,D,20220808,000000,68.5065,69.0717,67.8422,68.2388,2207764.9055169,0
+CTSH.US,D,20220809,000000,68.0305,68.1694,67.4059,67.5348,2007346.2491471,0
+CTSH.US,D,20220810,000000,68.685,69.1014,68.1694,68.457,2849903.1500875,0
+CTSH.US,D,20220811,000000,68.7742,68.9229,67.8918,68.1396,3011543.2985818,0
+CTSH.US,D,20220812,000000,68.6037,69.3791,68.4272,69.1907,3419024.7248657,0
+CTSH.US,D,20220815,000000,68.8932,69.6171,68.8138,69.1114,2134931.7859165,0
+CTSH.US,D,20220816,000000,69.1857,69.8154,68.7147,69.3493,2869369.555617,0
+CTSH.US,D,20220817,000000,68.8536,69.2204,68.1694,68.3181,2592832.029506,0
+CTSH.US,D,20220818,000000,68.3181,68.995,68.0394,68.8158,1807213.2227821,0
+CTSH.US,D,20220819,000000,68.4873,68.6466,67.8901,68.2882,2149180.357194,0
+CTSH.US,D,20220822,000000,67.2032,67.8005,66.2077,66.6059,1913992.5014382,0
+CTSH.US,D,20220823,000000,66.4865,66.6656,65.7001,65.72,1610926.1590436,0
+CTSH.US,D,20220824,000000,65.6901,65.8991,65.2023,65.6801,2395690.6700002,0
+CTSH.US,D,20220825,000000,65.9091,66.7353,65.7896,66.7254,1807210.2090858,0
+CTSH.US,D,20220826,000000,66.805,66.8448,64.2865,64.406,2361689.1436236,0
+CTSH.US,D,20220829,000000,64.0376,64.6548,63.8659,63.968,2595632.3428018,0
+CTSH.US,D,20220830,000000,64.1073,64.3661,63.3309,63.9182,3488681.9760059,0
+CTSH.US,D,20220831,000000,64.3661,64.7743,62.863,62.8829,3043666.5189743,0
+CTSH.US,D,20220901,000000,62.5245,63.1915,61.9173,63.1517,2159772.4951712,0
+CTSH.US,D,20220902,000000,63.6892,63.7987,61.768,62.0467,1827459.2346175,0
+CTSH.US,D,20220906,000000,62.196,62.3354,61.3101,61.9372,2780574.8490501,0
+CTSH.US,D,20220907,000000,62.1861,63.6693,62.0268,63.3806,2300746.176768,0
+CTSH.US,D,20220908,000000,62.863,64.0675,62.654,64.0575,2579682.8573442,0
+CTSH.US,D,20220909,000000,64.4259,65.3905,64.2367,65.2123,2271505.2860016,0
+CTSH.US,D,20220912,000000,65.8096,66.2874,65.6801,66.0186,1977699.0278135,0
+CTSH.US,D,20220913,000000,64.1272,64.7892,62.3006,62.5445,3849656.4930683,0
+CTSH.US,D,20220914,000000,62.644,62.644,61.4395,61.7481,3316550.6927872,0
+CTSH.US,D,20220915,000000,61.549,62.9426,61.4495,61.758,3211177.8057441,0
+CTSH.US,D,20220916,000000,61.2504,62.3553,60.5635,61.9173,6300776.0702355,0
+CTSH.US,D,20220919,000000,61.4793,63.1815,61.3997,62.9227,3652127.7864486,0
+CTSH.US,D,20220920,000000,62.435,62.6141,61.32,61.6784,2203642.8724097,0
+CTSH.US,D,20220921,000000,62.0766,62.5245,59.787,59.807,4085303.4352291,0
+CTSH.US,D,20220922,000000,59.6975,60.2649,59.359,59.5282,3862464.7024015,0
+CTSH.US,D,20220923,000000,59.1599,59.2893,57.8658,58.5825,3020021.057697,0
+CTSH.US,D,20220926,000000,58.5129,59.13,58.1147,58.4233,2745528.574618,0
+CTSH.US,D,20220927,000000,58.8314,59.369,57.4179,57.7065,2766046.8236871,0
+CTSH.US,D,20220928,000000,57.8857,59.3291,57.4378,58.9907,4537719.5258418,0
+CTSH.US,D,20220929,000000,58.4133,58.6423,57.4079,58.1844,4562562.429121,0
+CTSH.US,D,20220930,000000,58.2939,58.6522,57.159,57.179,3869066.7064594,0
+CTSH.US,D,20221003,000000,57.9753,59.3291,57.3681,58.7617,4793257.8682385,0
+CTSH.US,D,20221004,000000,59.4287,60.7327,59.3889,60.3843,5090849.3289965,0
+CTSH.US,D,20221005,000000,59.787,60.8721,59.4486,60.3545,4712140.2136935,0
+CTSH.US,D,20221006,000000,60.0857,60.1653,59.1848,59.4386,2835942.4777253,0
+CTSH.US,D,20221007,000000,58.8812,58.8812,57.7862,58.2242,3692366.6596291,0
+CTSH.US,D,20221010,000000,58.7816,58.8513,57.5572,57.8857,2932493.2710928,0
+CTSH.US,D,20221011,000000,57.599,57.7663,56.6812,56.96,3231120.4388173,0
+CTSH.US,D,20221012,000000,57.0197,57.1292,56.4722,56.4921,2596075.3561599,0
+CTSH.US,D,20221013,000000,55.3573,59.0205,55.1482,58.6821,5235880.450397,0
+CTSH.US,D,20221014,000000,58.911,59.3391,58.045,58.3337,3290675.0962378,0
+CTSH.US,D,20221017,000000,59.5183,60.0459,59.1699,59.6079,3567298.2626106,0
+CTSH.US,D,20221018,000000,60.7825,61.539,59.9861,60.444,4483252.9923643,0
+CTSH.US,D,20221019,000000,59.9264,60.4042,58.9509,59.5382,2367311.6963796,0
+CTSH.US,D,20221020,000000,59.7572,60.8721,59.359,59.5083,3136571.7443676,0
+CTSH.US,D,20221021,000000,58.8414,60.2051,58.5626,60.006,7882789.831411,0
+CTSH.US,D,20221024,000000,60.4739,60.9816,59.9662,60.4839,4305494.1335624,0
+CTSH.US,D,20221025,000000,60.3445,61.2404,60.2848,61.2006,3229546.2847761,0
+CTSH.US,D,20221026,000000,61.0612,62.5445,61.0314,61.3698,2260088.3997999,0
+CTSH.US,D,20221027,000000,61.5789,61.9372,61.1707,61.539,2555035.8443254,0
+CTSH.US,D,20221028,000000,61.5888,62.8033,61.549,62.7336,2884925.0884774,0
+CTSH.US,D,20221031,000000,62.1463,62.3553,61.5639,61.9671,3776213.7184689,0
+CTSH.US,D,20221101,000000,62.425,62.7236,61.768,62.2458,2438039.1306003,0
+CTSH.US,D,20221102,000000,62.0865,62.5544,59.9364,59.9861,4007531.9881578,0
+CTSH.US,D,20221103,000000,51.8732,53.4958,51.0967,51.7239,8232940.15588,0
+CTSH.US,D,20221104,000000,52.3709,53.2718,51.2062,52.3908,5192806.6935507,0
+CTSH.US,D,20221107,000000,52.6795,53.6053,52.2415,53.5057,5030311.2020124,0
+CTSH.US,D,20221108,000000,53.8342,54.332,52.4904,52.9781,4431546.0001447,0
+CTSH.US,D,20221109,000000,52.6695,54.2025,52.5003,53.7745,5223223.9304449,0
+CTSH.US,D,20221110,000000,55.865,57.1491,54.9491,57.0296,5503592.1167702,0
+CTSH.US,D,20221111,000000,57.3283,58.5029,57.1192,58.1545,3627480.7734297,0
+CTSH.US,D,20221114,000000,57.8559,58.5925,57.7563,57.816,5057559.03495,0
+CTSH.US,D,20221115,000000,58.8862,59.7472,58.3337,59.6875,5694602.1982634,0
+CTSH.US,D,20221116,000000,59.578,59.6626,58.9311,59.14,6258003.6830206,0
+CTSH.US,D,20221117,000000,58.04,60.015,58,59.47,4762414,0
+CTSH.US,D,20221118,000000,60.23,60.53,59.285,59.97,4813431,0
+CTSH.US,D,20221121,000000,59.66,59.76,57.96,58.2,2686242,0
+CTSH.US,D,20221122,000000,58.57,59.37,58.34,59.23,2764722,0
+CTSH.US,D,20221123,000000,59.06,60.305,59.02,60.03,3623167,0
+CTSH.US,D,20221125,000000,60.18,61.28,60.13,60.92,1607368,0
+CTSH.US,D,20221128,000000,60.52,61.18,60,60.1,3792640,0
+CTSH.US,D,20221129,000000,59.92,60.52,59.38,59.62,2184830,0
+CTSH.US,D,20221130,000000,59.57,62.34,59.3804,62.21,4581961,0
+CTSH.US,D,20221201,000000,62.59,63.58,62.29,62.62,2682646,0
+CTSH.US,D,20221202,000000,61.62,62.88,61.54,62.39,3132177,0
+CTSH.US,D,20221205,000000,61.76,62.05,60.32,60.45,3480500,0
+CTSH.US,D,20221206,000000,60.31,60.66,59.05,59.64,2493986,0
+CTSH.US,D,20221207,000000,59.94,60.11,59.21,59.4,2577219,0
+CTSH.US,D,20221208,000000,59.39,59.81,58.95,59.3,4565741,0
+CTSH.US,D,20221209,000000,59.1,59.193,57.56,58.34,6282274,0
+CTSH.US,D,20221212,000000,58.18,59.36,57.78,59.04,7712335,0
+CTSH.US,D,20221213,000000,61.48,61.63,58.855,59.18,5222149,0
+CTSH.US,D,20221214,000000,59.21,59.75,57.7,58.23,4461396,0
+CTSH.US,D,20221215,000000,56.79,57.28,55.61,56.35,4896019,0
+CTSH.US,D,20221216,000000,55.81,55.97,54.95,55.56,8720806,0
+CTSH.US,D,20221219,000000,55.64,55.99,54.81,54.98,3315397,0
+CTSH.US,D,20221220,000000,54.88,55.6,54.59,55.04,4526057,0
+CTSH.US,D,20221221,000000,55.43,56.13,55.39,55.63,3954876,0
+CTSH.US,D,20221222,000000,55.07,55.48,54.25,55.46,4040556,0
+CTSH.US,D,20221223,000000,54.99,56.055,54.99,56.02,2155821,0
+CTSH.US,D,20221227,000000,55.97,56.585,55.58,56.48,3434706,0
+CTSH.US,D,20221228,000000,56.63,56.91,55.48,55.58,4965153,0
+CTSH.US,D,20221229,000000,56.21,57.36,56.06,57.13,7796593,0
+CTSH.US,D,20221230,000000,56.63,57.22,56.32,57.19,5540619,0
+CTSH.US,D,20230103,000000,57.64,58.1,57.06,57.59,2635843,0
+CTSH.US,D,20230104,000000,58.24,58.63,57.62,58.06,3066609,0
+CTSH.US,D,20230105,000000,57,57.63,56.78,57.57,2682570,0
+CTSH.US,D,20230106,000000,57.94,59.925,57.83,59.75,4411588,0
+CTSH.US,D,20230109,000000,58.57,61.15,58.555,60.86,6787334,0
+CTSH.US,D,20230110,000000,60.55,61.25,59.78,61.21,6993908,0
+CTSH.US,D,20230111,000000,61.69,62.21,61.03,61.5,4884610,0
+CTSH.US,D,20230112,000000,62.2,67.41,62.115,65.1,11756219,0
+CTSH.US,D,20230113,000000,64.39,65.095,63.71,64.06,5249515,0
+CTSH.US,D,20230117,000000,63.99,64.06,62.88,62.96,5486035,0
+CTSH.US,D,20230118,000000,63,63.28,60.84,60.99,5985462,0
+CTSH.US,D,20230119,000000,60.52,61.71,60.29,61.37,4856948,0
+CTSH.US,D,20230120,000000,61.77,63.08,61.39,62.74,10647343,0
+CTSH.US,D,20230123,000000,62.63,64.49,62.505,64.24,4119875,0
+CTSH.US,D,20230124,000000,63.97,64.52,63.66,63.92,3226766,0
+CTSH.US,D,20230125,000000,63.1701,64.235,62.86,64.14,3932752,0
+CTSH.US,D,20230126,000000,64.66,64.72,63.69,64.66,3229625,0
+CTSH.US,D,20230127,000000,64.66,65.84,64.27,65.71,3849081,0
+CTSH.US,D,20230130,000000,65.04,65.9,64.95,65.27,7493030,0
+CTSH.US,D,20230131,000000,65.2,66.78,65.07,66.75,4195476,0
+CTSH.US,D,20230201,000000,66.37,69.29,66.17,68.84,5728707,0
+CTSH.US,D,20230202,000000,69.48,70.865,69.255,70.66,5879432,0
+CTSH.US,D,20230203,000000,66.02,69.44,65.99,68.22,7388368,0
+CTSH.US,D,20230206,000000,67.52,68.38,66.635,66.83,5334687,0
+CTSH.US,D,20230207,000000,66.49,67.82,66.15,67.52,4132332,0
+CTSH.US,D,20230208,000000,67.14,67.39,66.23,66.3,3862431,0
+CTSH.US,D,20230209,000000,66.7,67.65,66.26,66.63,5366440,0
+CTSH.US,D,20230210,000000,65.98,66.75,65.48,66.72,3282071,0
+CTSH.US,D,20230213,000000,66.65,68.01,66.4,67.83,5427956,0
+CTSH.US,D,20230214,000000,67.59,67.71,66,67.41,3674671,0
+CTSH.US,D,20230215,000000,66.85,67.33,66.6,67.13,3175719,0
+CTSH.US,D,20230216,000000,66.06,67.2,65.87,66.36,3067786,0
+CTSH.US,D,20230217,000000,66.06,66.185,65.07,65.48,3784921,0
+CTSH.US,D,20230221,000000,64.61,64.89,63.7665,64.66,3808519,0
+CTSH.US,D,20230222,000000,64.75,65.14,64.18,64.44,5370854,0
+CTSH.US,D,20230223,000000,64.67,64.95,63.5,64.29,5659018,0
+CTSH.US,D,20230224,000000,63.49,63.96,63.13,63.83,2293585,0
+CTSH.US,D,20230227,000000,64.56,64.63,63.325,63.5,3122034,0
+CTSH.US,D,20230228,000000,63.29,63.43,62.48,62.63,3942268,0
+CTSH.US,D,20230301,000000,62.58,62.86,61.9,62.37,3089504,0
+CTSH.US,D,20230302,000000,62.09,62.65,61.85,62.53,3990486,0
+CTSH.US,D,20230303,000000,62.73,62.89,62.21,62.54,2028911,0
+CTSH.US,D,20230306,000000,62.86,63.72,62.47,62.61,3929174,0
+CTSH.US,D,20230307,000000,62.5,62.68,61.195,61.42,2423885,0
+CTSH.US,D,20230308,000000,61.59,61.96,61.19,61.53,4058183,0
+CTSH.US,D,20230309,000000,61.56,61.89,60.655,60.91,5330091,0
+CTSH.US,D,20230310,000000,60.95,61.13,60.06,60.38,10746991,0
+CTSH.US,D,20230313,000000,59.8,60.08,57.88,57.98,8749351,0
+CTSH.US,D,20230314,000000,58.7,59.59,57.92,58.44,4655180,0
+CTSH.US,D,20230315,000000,57.64,57.83,56.45,57.07,5062878,0
+CTSH.US,D,20230316,000000,56.66,58.53,56.586,58.4,6605318,0
+CTSH.US,D,20230317,000000,58.44,58.67,57.6,57.79,7122124,0
+CTSH.US,D,20230320,000000,57.89,58.89,57.88,58.7,3949140,0
+CTSH.US,D,20230321,000000,59.31,59.6,58.8,59.18,3837427,0
+CTSH.US,D,20230322,000000,59.09,59.25,57.4,57.44,3675407,0
+CTSH.US,D,20230323,000000,57.89,59.175,57.715,58.16,3666041,0
+CTSH.US,D,20230324,000000,57.77,58.68,57.24,58.65,3302954,0
+CTSH.US,D,20230327,000000,59,59.49,58.805,59.01,3136010,0
+CTSH.US,D,20230328,000000,58.86,59.185,58.57,58.95,1396203,0
+CTSH.US,D,20230329,000000,59.7,59.74,59.27,59.51,2941296,0
+CTSH.US,D,20230330,000000,60,60.21,59.39,59.81,2439629,0
+CTSH.US,D,20230331,000000,60,61.03,59.95,60.93,2925929,0
+CTSH.US,D,20230403,000000,60.77,61.41,60.57,61.37,3573973,0
+CTSH.US,D,20230404,000000,61.41,61.555,59.84,60.67,3667695,0
+CTSH.US,D,20230405,000000,60.46,61.17,60.24,60.66,3600212,0
+CTSH.US,D,20230406,000000,60.45,60.89,60.2,60.42,3211895,0
+CTSH.US,D,20230410,000000,60.08,61.125,59.85,61.11,1791378,0
+CTSH.US,D,20230411,000000,61.04,62,60.915,61.69,1865074,0
+CTSH.US,D,20230412,000000,61.97,62.07,60.14,60.28,3572815,0
+CTSH.US,D,20230413,000000,58.9,60.77,58.232,60.61,5310851,0
+CTSH.US,D,20230414,000000,60.4,60.585,59.515,60.04,3708663,0
+CTSH.US,D,20230417,000000,60.05,60.76,59.87,60.75,2843288,0
+CTSH.US,D,20230418,000000,61.32,61.35,60.39,61.12,3020579,0
+CTSH.US,D,20230419,000000,61.09,61.09,59.7,60.25,3121491,0
+CTSH.US,D,20230420,000000,59.87,60.32,59.41,59.97,3015245,0
+CTSH.US,D,20230421,000000,60.11,60.11,59.22,59.49,4937101,0
+CTSH.US,D,20230424,000000,59.56,59.83,59.22,59.5,2230175,0
+CTSH.US,D,20230425,000000,59.23,59.43,58.43,58.46,2807556,0
+CTSH.US,D,20230426,000000,58.41,58.945,58.0901,58.4,2615382,0
+CTSH.US,D,20230427,000000,58.74,59.275,58.63,59.21,4363268,0
+CTSH.US,D,20230428,000000,59.36,59.81,59.28,59.71,3370222,0
+CTSH.US,D,20230501,000000,59.68,59.98,59.165,59.84,2978636,0
+CTSH.US,D,20230502,000000,59.86,59.96,58.47,59.38,2586900,0
+CTSH.US,D,20230503,000000,59.91,60.04,58.81,58.88,3577244,0
+CTSH.US,D,20230504,000000,62.2,65.43,62.05,62.86,6920619,0
+CTSH.US,D,20230505,000000,63.17,63.91,62.84,63.29,3853000,0
+CTSH.US,D,20230508,000000,63.3,63.49,61.31,61.64,4825159,0
+CTSH.US,D,20230509,000000,60.74,61.66,60.2606,61.63,4752654,0
+CTSH.US,D,20230510,000000,62.17,62.74,61.61,62.56,2965610,0
+CTSH.US,D,20230511,000000,62.18,62.35,61.58,61.88,2903005,0
+CTSH.US,D,20230512,000000,62.06,62.34,61.306,61.66,4059133,0
+CTSH.US,D,20230515,000000,61.82,62.78,61.77,62.76,3677424,0
+CTSH.US,D,20230516,000000,62.71,62.71,61.89,61.98,3990324,0
+CTSH.US,D,20230517,000000,62.21,63.0832,62.135,62.76,3888675,0
+CTSH.US,D,20230518,000000,62.47,63.67,62.03,63.62,3770410,0
+CTSH.US,D,20230519,000000,63.73,63.88,62.96,63.01,3194533,0
+CTSH.US,D,20230522,000000,63.01,64.21,62.93,64.01,3258084,0
+CTSH.US,D,20230523,000000,63.81,64.05,63.14,63.3,2894616,0
+CTSH.US,D,20230524,000000,63,63.175,62.44,62.61,2571352,0
+CTSH.US,D,20230525,000000,62.6,62.64,61.92,62.16,2129995,0
+CTSH.US,D,20230526,000000,62.16,63.075,62.16,62.88,2320537,0
+CTSH.US,D,20230530,000000,63.03,63.3,61.8401,62.45,2704823,0
+CTSH.US,D,20230531,000000,61.93,62.96,61.76,62.49,5729266,0
+CTSH.US,D,20230601,000000,62.5,62.63,61.77,62.19,2968975,0
+CTSH.US,D,20230602,000000,63,63.95,62.54,63.76,3702362,0
+CTSH.US,D,20230605,000000,62.73,63,61.12,61.3,5868768,0
+CTSH.US,D,20230606,000000,61.36,62.32,61.31,62.17,2383524,0
+CTSH.US,D,20230607,000000,62.05,62.69,62.05,62.6,2522433,0
+CTSH.US,D,20230608,000000,62.77,62.77,61.89,62.3,2759470,0
+CTSH.US,D,20230609,000000,62.02,62.405,61.74,62.05,3321973,0
+CTSH.US,D,20230612,000000,62.05,63.48,62.03,63.32,6347909,0
+CTSH.US,D,20230613,000000,63.72,64.34,63.69,64.23,4648320,0
+CTSH.US,D,20230614,000000,64.21,64.86,63.6,63.71,3460740,0
+CTSH.US,D,20230615,000000,63.62,65,63.58,64.74,3143654,0
+CTSH.US,D,20230616,000000,64.49,65.575,64.29,65.08,5839550,0
+CTSH.US,D,20230620,000000,65,65.33,64.41,64.64,2253602,0
+CTSH.US,D,20230621,000000,64.39,64.49,63.14,63.18,3800554,0
+CTSH.US,D,20230622,000000,62.61,62.75,61.23,62.6,4184419,0
+CTSH.US,D,20230623,000000,61.89,62.31,61.39,62.04,9775176,0
+CTSH.US,D,20230626,000000,62.36,62.69,61.93,62.46,3074160,0
+CTSH.US,D,20230627,000000,62.89,63.52,62.28,63.13,5106928,0
+CTSH.US,D,20230628,000000,63.09,63.99,63.09,63.37,4163404,0
+CTSH.US,D,20230629,000000,63.25,64.56,63.18,64.54,2180808,0
+CTSH.US,D,20230630,000000,65.1,65.55,65.01,65.28,2832766,0
+CTSH.US,D,20230703,000000,64.85,65.56,64.64,65.56,1207230,0
+CTSH.US,D,20230705,000000,65.09,65.95,64.7,65.53,2467784,0
+CTSH.US,D,20230706,000000,65,65.05,64.11,64.71,1680528,0
+CTSH.US,D,20230707,000000,64.67,65.71,64.535,65.34,2920290,0
+CTSH.US,D,20230710,000000,65.31,66.95,65.26,66.64,3311769,0
+CTSH.US,D,20230711,000000,66.77,67.35,66.71,67.18,2478530,0
+CTSH.US,D,20230712,000000,67.7,67.99,66.9,67.17,2569869,0
+CTSH.US,D,20230713,000000,67.26,67.96,67.145,67.69,2657113,0
+CTSH.US,D,20230714,000000,67.69,68.64,67.64,68.6,3175664,0
+CTSH.US,D,20230717,000000,68.49,68.9,68.2,68.44,5452677,0
+CTSH.US,D,20230718,000000,68.53,69.36,68.5,69.17,3338528,0
+CTSH.US,D,20230719,000000,69.23,69.57,68.57,69.09,2897360,0
+CTSH.US,D,20230720,000000,67.5,67.63,65.83,66.76,4483572,0
+CTSH.US,D,20230721,000000,67.12,67.49,66.64,66.81,9160420,0
+CTSH.US,D,20230724,000000,66.9,67.82,66.875,67.45,4511171,0
+CTSH.US,D,20230725,000000,67.39,68.15,67.34,67.84,1587955,0
+CTSH.US,D,20230726,000000,67.59,67.93,67.16,67.76,2298077,0
+CTSH.US,D,20230727,000000,68.43,68.43,65.99,66.29,3297393,0
+CTSH.US,D,20230728,000000,66.5,66.78,65.26,65.76,4911051,0
+CTSH.US,D,20230731,000000,65.67,66.22,65.65,66.03,3111838,0
+CTSH.US,D,20230801,000000,65.77,65.97,65.15,65.85,2689224,0
+CTSH.US,D,20230802,000000,65.44,65.69,64.68,65.34,4794306,0
+CTSH.US,D,20230803,000000,70,71.86,68.37,70.47,10688008,0
+CTSH.US,D,20230804,000000,70.83,71.75,70.53,71,6268177,0
+CTSH.US,D,20230807,000000,71.5,72.705,71.08,71.33,3858281,0
+CTSH.US,D,20230808,000000,70.72,70.93,69.74,70.26,5515900,0
+CTSH.US,D,20230809,000000,70.38,70.46,69.31,69.94,3250700,0
+CTSH.US,D,20230810,000000,70.62,71.43,70.249,71.08,4131045,0
+CTSH.US,D,20230811,000000,70.6,70.725,69.99,70.08,2788843,0
+CTSH.US,D,20230814,000000,69.86,71.165,69.86,71.1,3620928,0
+CTSH.US,D,20230815,000000,70.9,70.95,69.13,69.38,5545685,0
+CTSH.US,D,20230816,000000,69.31,70.015,69.19,69.23,3636913,0
+CTSH.US,D,20230817,000000,69.31,70.01,68.89,69.08,3302772,0
+CTSH.US,D,20230818,000000,68.2998,68.96,68.16,68.8,2924605,0
+CTSH.US,D,20230821,000000,68.71,69.02,68.35,68.76,3585022,0
+CTSH.US,D,20230822,000000,69.37,69.849,69,69.59,3473617,0
+CTSH.US,D,20230823,000000,69.91,70.655,69.74,70.46,3031769,0
+CTSH.US,D,20230824,000000,70.29,70.95,70.02,70.03,2520116,0
+CTSH.US,D,20230825,000000,70.36,70.78,69.32,70.06,2031625,0
+CTSH.US,D,20230828,000000,70.21,70.96,70.21,70.62,2078147,0
+CTSH.US,D,20230829,000000,70.78,71.42,70.38,71.4,2323057,0
+CTSH.US,D,20230830,000000,71.4,71.72,71.185,71.49,2058075,0
+CTSH.US,D,20230831,000000,71.5,71.85,71.39,71.61,2329309,0
+CTSH.US,D,20230901,000000,72,72.3625,71.435,71.73,1744051,0
+CTSH.US,D,20230905,000000,71.67,71.72,70.95,70.97,2186973,0
+CTSH.US,D,20230906,000000,70.85,71.69,70.75,71.3,1900931,0
+CTSH.US,D,20230907,000000,71.08,71.38,70.77,71.25,2328356,0
+CTSH.US,D,20230908,000000,71.38,71.73,71.09,71.34,1823346,0
+CTSH.US,D,20230911,000000,71.64,71.91,70.94,71.33,1794357,0
+CTSH.US,D,20230912,000000,70.64,71.09,70.04,70.13,2512046,0
+CTSH.US,D,20230913,000000,70.24,70.85,70.07,70.7,2833264,0
+CTSH.US,D,20230914,000000,71,71.36,70.66,70.97,2351165,0
+CTSH.US,D,20230915,000000,70.8,70.93,69.88,70.17,9871524,0
+CTSH.US,D,20230918,000000,70.27,70.93,70.085,70.22,4789090,0
+CTSH.US,D,20230919,000000,69.85,70.19,69.05,70.09,5046527,0
+CTSH.US,D,20230920,000000,70.3,71.26,69.48,69.51,3550242,0
+CTSH.US,D,20230921,000000,69.2,69.925,68.97,69.21,2585033,0
+CTSH.US,D,20230922,000000,69.18,70.0967,68.99,69.61,2048358,0
+CTSH.US,D,20230925,000000,69.4,69.86,69.24,69.73,3463792,0
+CTSH.US,D,20230926,000000,69.62,69.76,68.37,68.64,3122577,0
+CTSH.US,D,20230927,000000,69.04,69.04,67.76,68.2,3222031,0
+CTSH.US,D,20230928,000000,67.21,68.25,67.07,67.84,4173198,0
+CTSH.US,D,20230929,000000,68.03,68.41,67.49,67.74,2866281,0
+CTSH.US,D,20231002,000000,67.52,67.99,67.215,67.76,3246500,0
+CTSH.US,D,20231003,000000,67.38,67.96,66.97,67.3,4139584,0
+CTSH.US,D,20231004,000000,67.49,67.64,66.9,67.54,2714945,0
+CTSH.US,D,20231005,000000,67.46,67.77,66.75,67.7,2193026,0
+CTSH.US,D,20231006,000000,67.185,68.1732,66.82,67.84,2171053,0
+CTSH.US,D,20231009,000000,67.43,68.37,67.18,68.18,1584416,0
+CTSH.US,D,20231010,000000,68.13,68.5,67.49,67.86,3083837,0
+CTSH.US,D,20231011,000000,68.13,68.595,68.03,68.34,2391166,0
+CTSH.US,D,20231012,000000,68.21,68.21,65.7,65.96,3144401,0
+CTSH.US,D,20231013,000000,65.95,66.39,65.15,65.78,3259185,0
+CTSH.US,D,20231016,000000,66.1,66.9,65.955,66.77,5399811,0
+CTSH.US,D,20231017,000000,66.56,67.36,66.4,67.17,2478810,0
+CTSH.US,D,20231018,000000,66.8,67.2,65.83,66.03,4496835,0
+CTSH.US,D,20231019,000000,66.15,66.35,65.22,65.44,2353065,0
+CTSH.US,D,20231020,000000,66.46,66.54,65.68,65.74,2584701,0
+CTSH.US,D,20231023,000000,65.69,65.995,64.94,65.02,2193896,0
+CTSH.US,D,20231024,000000,65.18,65.8,64.695,65.15,2988658,0
+CTSH.US,D,20231025,000000,64.93,65.03,63.965,64.09,2314415,0
+CTSH.US,D,20231026,000000,64.0801,64.37,63.32,63.42,2812854,0
+CTSH.US,D,20231027,000000,63.34,63.805,62.79,63.3,2724320,0
+CTSH.US,D,20231030,000000,63.67,63.92,63.2,63.75,2514320,0
+CTSH.US,D,20231031,000000,63.93,64.59,63.93,64.47,3118905,0
+CTSH.US,D,20231101,000000,64.39,65.21,64.165,64.96,5497382,0
+CTSH.US,D,20231102,000000,62.6,63.82,62.14,63.65,6856842,0
+CTSH.US,D,20231103,000000,64.05,66.92,64.05,66.27,3849705,0
+CTSH.US,D,20231106,000000,66.25,66.47,65.81,66.28,2452921,0
+CTSH.US,D,20231107,000000,66.58,66.58,65.685,65.77,3091945,0
+CTSH.US,D,20231108,000000,65.94,65.96,65.27,65.52,3563019,0
+CTSH.US,D,20231109,000000,65.58,65.655,64.49,64.65,3613386,0
+CTSH.US,D,20231110,000000,64.94,66.05,64.76,65.95,2665931,0
+CTSH.US,D,20231113,000000,65.77,66.1,65.34,65.68,1937050,0
+CTSH.US,D,20231114,000000,66.81,67.54,66.73,67.38,2698931,0
+CTSH.US,D,20231115,000000,67.39,68.785,67.32,68.41,3046389,0
+CTSH.US,D,20231116,000000,68.67,69.32,68.23,68.48,3152486,0
+CTSH.US,D,20231117,000000,68.79,69.73,68.775,69.53,4257389,0
+CTSH.US,D,20231120,000000,69.15,70.02,68.96,69.8,2404391,0
+CTSH.US,D,20231121,000000,69.92,70.495,69.81,70.25,2375231,0
+CTSH.US,D,20231122,000000,70.49,71.26,70.49,70.88,2432649,0
+CTSH.US,D,20231124,000000,70.93,71.495,70.93,71.17,1410696,0
+CTSH.US,D,20231127,000000,70.95,71.3,70.76,70.77,2769476,0
+CTSH.US,D,20231128,000000,70.7,71.52,70.7,71.3,2607377,0
+CTSH.US,D,20231129,000000,71.6,71.8,69.895,70.12,3521683,0
+CTSH.US,D,20231130,000000,70.39,70.52,69.8,70.38,8254394,0
+CTSH.US,D,20231201,000000,70.23,70.87,70.08,70.82,2672566,0
+CTSH.US,D,20231204,000000,70.4,71.48,70.22,71.16,2405138,0
+CTSH.US,D,20231205,000000,70.84,71.04,69.89,70.13,2832947,0
+CTSH.US,D,20231206,000000,70.4,70.91,70.04,70.12,2289019,0
+CTSH.US,D,20231207,000000,70.41,70.55,69.94,70.42,2748959,0
+CTSH.US,D,20231208,000000,69.94,70.5579,69.94,70.33,1765269,0
+CTSH.US,D,20231211,000000,70.54,71.86,70.41,71.68,4844258,0
+CTSH.US,D,20231212,000000,71.75,72.27,71.51,72.05,2203049,0
+CTSH.US,D,20231213,000000,72.24,73.21,71.72,73.18,5279329,0
+CTSH.US,D,20231214,000000,73.8,75.11,73.66,74.68,6104954,0
+CTSH.US,D,20231215,000000,75.2,76.64,75,76.17,9195762,0
+CTSH.US,D,20231218,000000,76.25,76.85,75.655,75.9,6026631,0
+CTSH.US,D,20231219,000000,75.4,75.93,74.92,75.43,5067753,0
+CTSH.US,D,20231220,000000,75.35,75.515,74.02,74.03,3271548,0
+CTSH.US,D,20231221,000000,74.58,74.77,73.63,74.16,3214924,0
+CTSH.US,D,20231222,000000,74.36,75.22,74.19,75.15,1972321,0
+CTSH.US,D,20231226,000000,75.15,75.51,74.68,75.47,1801767,0
+CTSH.US,D,20231227,000000,75.63,75.72,75.295,75.6,2189555,0
+CTSH.US,D,20231228,000000,75.68,76.1,75.5,75.84,1440399,0
+CTSH.US,D,20231229,000000,75.68,75.87,75.06,75.53,1725299,0
+CTSH.US,D,20240102,000000,75.28,75.36,73.99,74.4,4277811,0
+CTSH.US,D,20240103,000000,73.98,74.29,73.42,73.67,3282391,0
+CTSH.US,D,20240104,000000,73.78,74.29,73.505,73.59,2100889,0
+CTSH.US,D,20240105,000000,72.8,73.47,72.69,72.84,2590230,0
+CTSH.US,D,20240108,000000,73,73.72,72.74,73.69,2863227,0
+CTSH.US,D,20240109,000000,73.1,73.36,72.77,73.16,2632466,0
+CTSH.US,D,20240110,000000,72.97,73.635,72.74,73.35,2562522,0
+CTSH.US,D,20240111,000000,73.87,74.92,73.56,74.88,4454835,0
+CTSH.US,D,20240112,000000,75.3195,78.42,75.1,77.97,6351800,0
+CTSH.US,D,20240116,000000,77.66,77.81,75.77,76.2,3942511,0
+CTSH.US,D,20240117,000000,75.75,76.26,75.24,75.7,5570116,0
+CTSH.US,D,20240118,000000,75.85,76.68,75.2,75.66,4693541,0
+CTSH.US,D,20240119,000000,75.71,77.17,75.6,76.88,7178358,0
+CTSH.US,D,20240122,000000,77.18,77.71,77.08,77.27,2452820,0
+CTSH.US,D,20240123,000000,77.52,77.6499,76.835,77.11,2263181,0
+CTSH.US,D,20240124,000000,77.55,77.55,76.73,76.95,3473450,0
+CTSH.US,D,20240125,000000,77.79,78.68,77.79,78.3,5396738,0
+CTSH.US,D,20240126,000000,78.56,78.89,77.04,77.28,2481166,0
+CTSH.US,D,20240129,000000,76.92,78.13,76.92,77.87,3223525,0
+CTSH.US,D,20240130,000000,77.3,77.935,77.2,77.6,3377883,0
+CTSH.US,D,20240131,000000,77.65,78.7,76.97,77.12,3316034,0
+CTSH.US,D,20240201,000000,77.35,77.95,76.54,77.88,2530656,0
+CTSH.US,D,20240202,000000,77.48,78.2,77.15,77.89,4500620,0
+CTSH.US,D,20240205,000000,77.27,77.75,76.63,77.59,2472472,0
+CTSH.US,D,20240206,000000,77.83,78.93,77.76,78.73,6513053,0
+CTSH.US,D,20240207,000000,75.64,78.88,75.42,78,5302314,0
+CTSH.US,D,20240208,000000,78.13,78.66,77.355,78.3,3173887,0
+CTSH.US,D,20240209,000000,78.57,78.575,76.87,77.1,5330044,0
+CTSH.US,D,20240212,000000,76.74,76.88,75.54,76.53,5249758,0
+CTSH.US,D,20240213,000000,75.54,76.07,74.79,75.5,3214905,0
+CTSH.US,D,20240214,000000,75.91,76.83,75.79,76.74,2729580,0
+CTSH.US,D,20240215,000000,77.14,78.04,77.09,78.02,4396265,0
+CTSH.US,D,20240216,000000,77.52,77.78,76.86,77,2125913,0
+CTSH.US,D,20240220,000000,76.91,77.39,76.36,76.74,4622046,0
+CTSH.US,D,20240221,000000,76.25,77.53,76.12,77.47,3507726,0
+CTSH.US,D,20240222,000000,78.4,79.68,78.12,79.46,3771510,0
+CTSH.US,D,20240223,000000,79.6,80.09,79.425,79.82,3858286,0
+CTSH.US,D,20240226,000000,79.58,79.935,78.95,79.51,3442513,0
+CTSH.US,D,20240227,000000,79.6,79.79,78.75,79.14,1779672,0
+CTSH.US,D,20240228,000000,78.94,79.0781,78.23,78.48,3095938,0
+CTSH.US,D,20240229,000000,79.38,79.7,78.4401,79.02,6272449,0
+CTSH.US,D,20240301,000000,78.9,79.52,78.53,78.61,4516472,0
+CTSH.US,D,20240304,000000,78.51,79.68,78.48,79.08,7359988,0
+CTSH.US,D,20240305,000000,78.63,78.98,77.54,77.78,4556137,0
+CTSH.US,D,20240306,000000,78.55,78.95,76.38,76.69,6748864,0
+CTSH.US,D,20240307,000000,77.05,77.959,77.05,77.46,4783778,0
+CTSH.US,D,20240308,000000,77.19,77.525,76.59,76.77,5061531,0
+CTSH.US,D,20240311,000000,76.85,77.31,76.46,76.96,3015575,0
+CTSH.US,D,20240312,000000,76.9,77.42,76.73,77.09,2575871,0
+CTSH.US,D,20240313,000000,77.14,77.37,76.76,77.02,4120929,0
+CTSH.US,D,20240314,000000,76.95,77.14,75.88,76.35,3635541,0
+CTSH.US,D,20240315,000000,76.25,76.57,75.13,75.33,6883398,0
+CTSH.US,D,20240318,000000,75.87,76.07,75.01,75.09,11544246,0
+CTSH.US,D,20240319,000000,74.83,75.37,74.53,74.65,7622527,0
+CTSH.US,D,20240320,000000,74.47,75.4,73.93,75.15,6438605,0
+CTSH.US,D,20240321,000000,73.48,75.7,72.41,72.58,7625115,0
+CTSH.US,D,20240322,000000,72.61,72.62,71.595,71.9,5802299,0
+CTSH.US,D,20240325,000000,72,72.555,71.79,72.01,4257488,0
+CTSH.US,D,20240326,000000,72.25,72.55,71.91,72.4,5329761,0
+CTSH.US,D,20240327,000000,72.91,73.65,72.91,73.62,2880997,0
+CTSH.US,D,20240328,000000,73.4,74.07,73.14,73.29,11104797,0
+CTSH.US,D,20240401,000000,72.73,72.74,71.56,71.75,5095285,0
+CTSH.US,D,20240402,000000,71.52,72.06,71.405,71.68,5553306,0
+CTSH.US,D,20240403,000000,71.41,72.39,71.26,71.84,3748538,0
+CTSH.US,D,20240404,000000,72.37,72.81,71.31,71.61,3655228,0
+CTSH.US,D,20240405,000000,71.5,71.75,71.07,71.13,5175813,0
+CTSH.US,D,20240408,000000,71.13,71.55,70.81,71.03,4595777,0
+CTSH.US,D,20240409,000000,71,71.748,70.995,71.56,3157462,0
+CTSH.US,D,20240410,000000,71,71.05,69.7,69.97,3221945,0
+CTSH.US,D,20240411,000000,70.01,70.9025,70.01,70.57,3799364,0
+CTSH.US,D,20240412,000000,69.98,70.03,69.02,69.26,2806107,0
+CTSH.US,D,20240415,000000,70.02,70.24,68.37,68.42,2953757,0
+CTSH.US,D,20240416,000000,68.67,68.82,67.88,67.93,2282421,0
+CTSH.US,D,20240417,000000,68.42,68.53,67.49,67.54,2538664,0
+CTSH.US,D,20240418,000000,66.99,68,66.595,67.13,4601958,0
+CTSH.US,D,20240419,000000,67.3,67.595,66.98,67.44,4889445,0
+CTSH.US,D,20240422,000000,67.82,68.55,67.36,68.2,3050894,0
+CTSH.US,D,20240423,000000,68.09,68.4,67.55,67.77,2819775,0
+CTSH.US,D,20240424,000000,67.76,67.96,67.17,67.52,4256078,0
+CTSH.US,D,20240425,000000,67.15,67.5,66.2,66.76,3460045,0
+CTSH.US,D,20240426,000000,66.45,67.2,66.45,66.94,2818907,0
+CTSH.US,D,20240429,000000,67.07,67.89,66.5,66.53,5123147,0
+CTSH.US,D,20240430,000000,66.22,66.8,65.56,65.68,3858508,0
+CTSH.US,D,20240501,000000,65.5,66.265,65.3,65.37,4873783,0
+CTSH.US,D,20240502,000000,67.4,67.88,65.56,66.27,8585800,0
+CTSH.US,D,20240503,000000,66.68,67.27,66.16,66.25,7399746,0
+CTSH.US,D,20240506,000000,66.51,66.96,66.05,66.42,2343004,0
+CTSH.US,D,20240507,000000,66.44,67.71,66.44,67.66,3086731,0
+CTSH.US,D,20240508,000000,67.57,67.89,67.36,67.72,4578278,0
+CTSH.US,D,20240509,000000,67.45,67.63,66.35,66.8,2299435,0
+CTSH.US,D,20240510,000000,66.71,67.13,66.67,66.98,4825236,0
+CTSH.US,D,20240513,000000,67.47,68.21,67.3199,67.87,3134754,0
+CTSH.US,D,20240514,000000,68.04,68.75,67.57,67.78,1893198,0
+CTSH.US,D,20240515,000000,68.08,69.06,67.8,68.86,3329668,0
+CTSH.US,D,20240516,000000,69.05,70.725,68.89,70.33,6126821,0
+CTSH.US,D,20240517,000000,69.98,70.18,68.19,68.76,4384856,0
+CTSH.US,D,20240520,000000,69.01,69.69,68.75,69.58,2584528,0
+CTSH.US,D,20240521,000000,69.32,69.33,68.52,68.79,2704521,0
+CTSH.US,D,20240522,000000,68.92,69.31,68.77,69.05,2961023,0
+CTSH.US,D,20240523,000000,69.38,69.66,68.26,68.47,2149925,0
+CTSH.US,D,20240524,000000,68.47,68.9075,68.25,68.32,1860102,0
+CTSH.US,D,20240528,000000,68.04,68.23,66.54,66.86,2785421,0
+CTSH.US,D,20240529,000000,66.4,66.51,66.06,66.12,2365996,0
+CTSH.US,D,20240530,000000,65.95,66.005,64.36,64.78,5734721,0
+CTSH.US,D,20240531,000000,64.78,66.22,64.36,66.15,4522990,0
+CTSH.US,D,20240603,000000,66.15,66.29,65.1001,65.78,4379151,0
+CTSH.US,D,20240604,000000,65.42,65.99,65.07,65.35,2464681,0
+CTSH.US,D,20240605,000000,65.54,65.815,65.06,65.52,1655195,0
+CTSH.US,D,20240606,000000,65.48,66.52,65.34,66.31,5498466,0
+CTSH.US,D,20240607,000000,66.19,66.75,65.821,65.94,1460424,0
+CTSH.US,D,20240610,000000,65.88,67.37,65.68,67.25,4143724,0
+CTSH.US,D,20240611,000000,67.07,67.21,66.1,66.97,2070168,0
+CTSH.US,D,20240612,000000,67.13,67.18,65.855,66.3,5382817,0
+CTSH.US,D,20240613,000000,66.05,66.05,64.5472,64.61,2728808,0
+CTSH.US,D,20240614,000000,64.55,64.82,63.92,64.26,2579575,0
+CTSH.US,D,20240617,000000,64.01,65.7,63.79,65.52,2956903,0
+CTSH.US,D,20240618,000000,65.58,66.16,65.475,65.81,3406726,0
+CTSH.US,D,20240620,000000,67.56,68.58,66.69,68.14,4226085,0
+CTSH.US,D,20240621,000000,68.45,68.81,67.64,68.34,6627464,0
+CTSH.US,D,20240624,000000,68.24,69.2,68.01,68.68,2461560,0
+CTSH.US,D,20240625,000000,68.88,69.69,68.3,68.9,2775716,0
+CTSH.US,D,20240626,000000,68.33,68.685,67.89,68.3,4218354,0
+CTSH.US,D,20240627,000000,68.12,68.52,67.55,67.73,8942739,0
+CTSH.US,D,20240628,000000,67.93,68.35,67.64,68,5939406,0
+CTSH.US,D,20240701,000000,67.85,68.19,67.24,67.74,2127083,0
+CTSH.US,D,20240702,000000,67.77,68.685,67.7,68.61,5075376,0
+CTSH.US,D,20240703,000000,68.64,68.725,68.19,68.3,1230286,0
+CTSH.US,D,20240705,000000,68.07,68.195,67.645,68,1501187,0
+CTSH.US,D,20240708,000000,67.82,68.17,67.22,67.55,2264323,0
+CTSH.US,D,20240709,000000,67.39,67.69,66.86,66.89,2109555,0
+CTSH.US,D,20240710,000000,66.93,67.88,66.55,67.83,3483334,0
+CTSH.US,D,20240711,000000,67.88,70.4,67.88,70.14,6551363,0
+CTSH.US,D,20240712,000000,70.38,72.305,70.36,71.53,6434877,0
+CTSH.US,D,20240715,000000,71.16,73.11,71.07,72.43,2999237,0
+CTSH.US,D,20240716,000000,72.92,73.9,72.73,73.79,2635157,0
+CTSH.US,D,20240717,000000,73.77,75.119,73.666,74.7,3016421,0
+CTSH.US,D,20240718,000000,74.7,77.34,74.58,75.97,5156736,0
+CTSH.US,D,20240719,000000,75.41,75.85,74.08,74.33,5069163,0
+CTSH.US,D,20240722,000000,74.65,75.19,74.09,75.16,4135161,0
+CTSH.US,D,20240723,000000,74.91,74.91,73.6,73.89,5753074,0
+CTSH.US,D,20240724,000000,73.78,73.92,72.39,72.69,4094745,0
+CTSH.US,D,20240725,000000,72.8,74.385,72.6,73.21,4982334,0
+CTSH.US,D,20240726,000000,73.13,74.97,72.83,74.57,5127144,0
+CTSH.US,D,20240729,000000,74.84,74.84,74.03,74.54,4825412,0
+CTSH.US,D,20240730,000000,74.82,76.29,74.51,75.82,7283789,0
+CTSH.US,D,20240731,000000,76.31,76.31,75.12,75.68,3860373,0
+CTSH.US,D,20240801,000000,78,80.27,75.4,76.31,6668084,0
+CTSH.US,D,20240802,000000,76.11,76.11,73.63,74,4043723,0
+CTSH.US,D,20240805,000000,73.188,73.69,71.55,71.73,5956471,0
+CTSH.US,D,20240806,000000,71.96,73.92,71.79,72.65,2664634,0
+CTSH.US,D,20240807,000000,73.68,74.39,73.1,73.17,3887825,0
+CTSH.US,D,20240808,000000,73.07,74.25,73.07,73.73,3796626,0
+CTSH.US,D,20240809,000000,73.73,74.58,73.21,74.42,7783353,0
+CTSH.US,D,20240812,000000,74.41,74.62,73.1,73.14,3853340,0
+CTSH.US,D,20240813,000000,73.34,74.39,73.34,74.27,2458504,0
+CTSH.US,D,20240814,000000,73.86,74.6,73.86,74.38,1622806,0
+CTSH.US,D,20240815,000000,75,75.73,74.685,75.47,2601763,0
+CTSH.US,D,20240816,000000,75.64,75.8793,75.08,75.86,2193733,0
+CTSH.US,D,20240819,000000,75.86,76.49,75.735,75.99,2155253,0
+CTSH.US,D,20240820,000000,75.7,75.99,75.35,75.46,1686400,0
+CTSH.US,D,20240821,000000,75.78,76.72,75.59,76.62,3225140,0
+CTSH.US,D,20240822,000000,76.62,76.93,76.15,76.27,1910780,0
+CTSH.US,D,20240823,000000,76.62,76.96,76.205,76.68,1719600,0
+CTSH.US,D,20240826,000000,77.13,77.45,76.69,76.81,2483339,0
+CTSH.US,D,20240827,000000,76.64,77.18,76.5,77.15,4533900,0
+CTSH.US,D,20240828,000000,77.29,78.165,76.675,76.87,1990281,0
+CTSH.US,D,20240829,000000,77.18,77.53,76.4,77.14,3347734,0
+CTSH.US,D,20240830,000000,77.39,77.87,77.03,77.77,3383221,0
+CTSH.US,D,20240903,000000,77.27,78.05,76.4,76.77,3506751,0
+CTSH.US,D,20240904,000000,76.64,77.5199,76.5,77.32,2491480,0
+CTSH.US,D,20240905,000000,77.32,77.34,76.55,76.76,2774491,0
+CTSH.US,D,20240906,000000,77,77.5065,75.73,75.84,2510411,0
+CTSH.US,D,20240909,000000,76.25,76.75,76.08,76.13,3161532,0
+CTSH.US,D,20240910,000000,76.53,76.65,75.92,76.55,1928215,0
+CTSH.US,D,20240911,000000,76.35,76.41,74.76,76.3,2580388,0
+CTSH.US,D,20240912,000000,76.44,76.73,75.55,76.31,1996631,0
+CTSH.US,D,20240913,000000,76.55,77.31,76.53,77.21,2371701,0
+CTSH.US,D,20240916,000000,77.53,77.91,77.05,77.87,1946368,0
+CTSH.US,D,20240917,000000,78.12,78.27,75.8267,76.22,2578828,0
+CTSH.US,D,20240918,000000,75.86,76.27,75.19,75.35,2043847,0
+CTSH.US,D,20240919,000000,76.33,76.53,75.04,75.2,3083580,0
+CTSH.US,D,20240920,000000,75.22,75.65,74.79,75.64,5605193,0
+CTSH.US,D,20240923,000000,75.78,76.17,75.2725,76.12,6565607,0
+CTSH.US,D,20240924,000000,76.23,76.57,76.01,76.04,2670540,0
+CTSH.US,D,20240925,000000,75.83,76.44,75.45,75.53,1766934,0
+CTSH.US,D,20240926,000000,77.23,77.56,76.8,77.2,3626619,0
+CTSH.US,D,20240927,000000,77.47,77.61,76.675,76.89,4426160,0
+CTSH.US,D,20240930,000000,77,77.3,76.2,77.18,2665726,0
+CTSH.US,D,20241001,000000,77.15,77.4,75.74,76.09,2356561,0
+CTSH.US,D,20241002,000000,75.79,76.86,75.615,76.76,3571139,0
+CTSH.US,D,20241003,000000,76.48,76.8,76.02,76.53,2587264,0
+CTSH.US,D,20241004,000000,77.27,77.75,76.63,77.14,1528463,0
+CTSH.US,D,20241007,000000,76.77,76.82,75.76,76,1584986,0
+CTSH.US,D,20241008,000000,76.19,76.49,75.39,76.13,2756884,0
+CTSH.US,D,20241009,000000,76.08,76.975,76.08,76.8,1420102,0
+CTSH.US,D,20241010,000000,76.26,76.315,74.27,74.5,3545350,0
+CTSH.US,D,20241011,000000,74.58,76.075,74.54,75.94,2800338,0
+CTSH.US,D,20241014,000000,76.14,76.83,75.985,76.77,2025073,0
+CTSH.US,D,20241015,000000,76.94,77.72,76.65,77.38,3863690,0
+CTSH.US,D,20241016,000000,77.48,77.81,77.27,77.6,2351982,0
+CTSH.US,D,20241017,000000,77.61,78,76.88,77.74,2012468,0
+CTSH.US,D,20241018,000000,77.74,78.05,77.34,78,3058473,0
+CTSH.US,D,20241021,000000,77.76,77.97,76.76,76.87,1884362,0
+CTSH.US,D,20241022,000000,76.63,76.76,75.6561,75.82,1866621,0
+CTSH.US,D,20241023,000000,75.64,76.25,75.41,76.07,2083667,0
+CTSH.US,D,20241024,000000,76.23,76.42,74.69,74.86,6106696,0
+CTSH.US,D,20241025,000000,75.19,75.53,74.625,74.82,4909115,0
+CTSH.US,D,20241028,000000,75.41,75.85,74.825,74.98,3441501,0
+CTSH.US,D,20241029,000000,74.86,75.93,74.56,75.52,4021036,0
+CTSH.US,D,20241030,000000,74.78,75.4,74.2704,74.35,3266602,0
+CTSH.US,D,20241031,000000,77.83,78,74.57,74.59,6074385,0
+CTSH.US,D,20241101,000000,74.39,74.91,73.11,74.61,4101237,0
+CTSH.US,D,20241104,000000,74.46,75.3,74.28,74.9,4665059,0
+CTSH.US,D,20241105,000000,75.08,76.07,74.92,75.39,2671464,0
+CTSH.US,D,20241106,000000,78.02,79.43,77.48,79.4,4233001,0
+CTSH.US,D,20241107,000000,79.5,81.53,79.4,81.36,5172875,0
+CTSH.US,D,20241108,000000,81.36,81.75,80.15,80.31,3994358,0
+CTSH.US,D,20241111,000000,80.57,82.19,80.545,81.5,1947106,0
+CTSH.US,D,20241112,000000,81.47,81.93,81.26,81.74,1910657,0
+CTSH.US,D,20241113,000000,81.67,82.41,81.27,82.32,4839091,0
+CTSH.US,D,20241114,000000,81.94,82.27,80.6641,80.77,3264884,0
+CTSH.US,D,20241115,000000,80.5,80.52,77.08,77.11,5411813,0
+CTSH.US,D,20241118,000000,77.22,77.85,76.83,76.87,4412625,0
+CTSH.US,D,20241119,000000,75.9,76.625,75.16,76.32,5078792,0
+CTSH.US,D,20241120,000000,76.17,77.6,76.13,77.57,4883308,0
+CTSH.US,D,20241121,000000,77.8,79.05,77.39,78.86,5436374,0
+CTSH.US,D,20241122,000000,78.93,80.03,78.76,79.54,2720763,0
+CTSH.US,D,20241125,000000,80.3,80.82,80.02,80.63,3074258,0
+CTSH.US,D,20241126,000000,80.74,81.16,79.71,81.06,2828873,0
+CTSH.US,D,20241127,000000,80.86,80.98,80.01,80.75,1456422,0
+CTSH.US,D,20241129,000000,80.62,80.98,80.21,80.49,1399472,0
+CTSH.US,D,20241202,000000,80.19,81.02,79.97,80.82,2984028,0
+CTSH.US,D,20241203,000000,80.19,80.58,79.6,79.98,2372616,0
+CTSH.US,D,20241204,000000,80.4,80.82,80.2,80.58,1914806,0
+CTSH.US,D,20241205,000000,80.26,80.92,80.13,80.73,1822976,0
+CTSH.US,D,20241206,000000,81.23,81.4,80.86,81.145,2657043,0
+CTSH.US,D,20241209,000000,81,81.49,80.5,80.64,2639593,0
+CTSH.US,D,20241210,000000,80.15,80.8447,79.38,80.06,2456741,0
+CTSH.US,D,20241211,000000,80.59,81.82,80.315,81.25,2150620,0
+CTSH.US,D,20241212,000000,81.07,81.6,80.33,80.37,1869410,0
+CTSH.US,D,20241213,000000,80.047,80.65,79.49,80.06,2698680,0
+CTSH.US,D,20241216,000000,80.34,80.965,79.85,80.7,2587124,0
+CTSH.US,D,20241217,000000,81.32,82.46,80.87,81.03,3368519,0
+CTSH.US,D,20241218,000000,80.675,81.705,78.24,78.26,2771837,0
+CTSH.US,D,20241219,000000,78.64,80.08,78.64,79.49,3391375,0
+CTSH.US,D,20241220,000000,78.78,80.27,78.33,79.23,5945875,0
+CTSH.US,D,20241223,000000,78.76,79.43,78.61,79,2526595,0
+CTSH.US,D,20241224,000000,78.88,79.52,78.65,79.49,917247,0
+CTSH.US,D,20241226,000000,79.18,80.07,79.03,79.89,1639812,0
+CTSH.US,D,20241227,000000,79.22,80.12,78.58,79.2,1962412,0
+CTSH.US,D,20241230,000000,78.45,78.6,75.63,76.75,3209168,0
+CTSH.US,D,20241231,000000,77,77.35,76.34,76.9,2039863,0
+CTSH.US,D,20250102,000000,77.48,77.86,76.18,76.41,2196010,0
+CTSH.US,D,20250103,000000,76.86,77.2,75.72,76.38,2570720,0
+CTSH.US,D,20250106,000000,76.24,77.22,75.645,75.91,3248855,0
+CTSH.US,D,20250107,000000,75.79,76.79,75.29,75.62,1860354,0
+CTSH.US,D,20250108,000000,75.62,76.07,74.78,76.02,2407540,0
+CTSH.US,D,20250110,000000,75.2,76.62153,75.2,75.32,2985682,0
+CTSH.US,D,20250113,000000,74.98,76.8,74.585,76.68,3192125,0
+CTSH.US,D,20250114,000000,76.54,77.645,76.43,77.17,2940931,0
+CTSH.US,D,20250115,000000,78.01,78.14,76.93,77.78,2119644,0
+CTSH.US,D,20250116,000000,77.4,77.635,76.26,77.43,2995064,0
+CTSH.US,D,20250117,000000,78.69,78.7,77.24,77.81,3580361,0
+CTSH.US,D,20250121,000000,78.03,78.87,77.545,78.45,3385174,0
+CTSH.US,D,20250122,000000,78.3,79.105,77.84,79.05,2562426,0
+CTSH.US,D,20250123,000000,79.02,79.94,78.4201,79.68,2182568,0
+CTSH.US,D,20250124,000000,79.5,80.38,79.41,80.05,1257359,0
+CTSH.US,D,20250127,000000,79.5,81.335,79.36,81.12,3127750,0
+CTSH.US,D,20250128,000000,80.75,81.37,80.04,80.96,2555672,0
+CTSH.US,D,20250129,000000,81.05,81.69,80.77,81.19,1662775,0
+CTSH.US,D,20250130,000000,82,83.47,81.79,82.76,4444109,0
+CTSH.US,D,20250131,000000,82.84,83.40152,82.49,82.61,2647764,0
+CTSH.US,D,20250203,000000,81.96,83.32,81.44,82.9,3389303,0
+CTSH.US,D,20250204,000000,82.39,83.97,82.39,83.54,3640573,0
+CTSH.US,D,20250205,000000,81.84,83.87,81.84,83.6,4785703,0
+CTSH.US,D,20250206,000000,84.41,87.61,83.35,87.09,6345097,0
+CTSH.US,D,20250207,000000,87.28,87.345,85.795,86.2,3909315,0
+CTSH.US,D,20250210,000000,87.02,87.45,86.3101,86.96,4727723,0
+CTSH.US,D,20250211,000000,86.79,88.055,86.56,87.87,3192571,0
+CTSH.US,D,20250212,000000,86.93,88.4,86.88,88.08,2869763,0
+CTSH.US,D,20250213,000000,88.3,89.63,87.765,89.58,2543236,0
+CTSH.US,D,20250214,000000,89.84,90.82,89.34,90.7,4369977,0
+CTSH.US,D,20250218,000000,89.854,90,88.04,88.77,7779098,0
+CTSH.US,D,20250219,000000,88.25,88.515,87.54,88.43,2759363,0
+CTSH.US,D,20250220,000000,88.125,88.125,86.94,87.54,2911176,0
+CTSH.US,D,20250221,000000,87.54,87.54,84.74,84.87,6337016,0
+CTSH.US,D,20250224,000000,85.45,85.45,84.41,84.55,8623641,0
+CTSH.US,D,20250225,000000,84.335,85.1,83.88,84.84,3506863,0
+CTSH.US,D,20250226,000000,84.6,85.17,83.93,84.15,2622312,0
+CTSH.US,D,20250227,000000,84.2,84.9,83.92,83.99,4637229,0
+CTSH.US,D,20250228,000000,84.24,84.45,82.34,83.33,5554414,0
+CTSH.US,D,20250303,000000,83.84,84.3359,82.95,83.51,3099502,0
+CTSH.US,D,20250304,000000,83.48,84.5,82.63,83.74,5145463,0
+CTSH.US,D,20250305,000000,83.5,84.61,83.15,84.285,3245211,0
+CTSH.US,D,20250306,000000,84.04,84.14,82.7051,83.56,3732893,0
+CTSH.US,D,20250307,000000,82.66,83.5845,81.595,83.23,5747969,0
+CTSH.US,D,20250310,000000,83.41,87.03,83.03,84,9939980,0
+CTSH.US,D,20250311,000000,83.53,83.7775,81.9,82.47,4363581,0
+CTSH.US,D,20250312,000000,82.06,82.19,79.135,79.495,4800996,0
+CTSH.US,D,20250313,000000,79.38,79.645,77.79,78.34,3601145,0
+CTSH.US,D,20250314,000000,78.95,79.26,78.1,79.12,3753975,0
+CTSH.US,D,20250317,000000,78.99,80.53,78.77,80.02,2862475,0
+CTSH.US,D,20250318,000000,80,80,78.785,79.58,2584212,0
+CTSH.US,D,20250319,000000,79.84,80.26,79.13,79.66,3561988,0
+CTSH.US,D,20250320,000000,78.05,78.25,76.275,77.21,5402213,0
+CTSH.US,D,20250321,000000,76.41,76.95,75.5,76.42,9505345,0
+CTSH.US,D,20250324,000000,77.29,78.025,76.87,77.94,4603728,0
+CTSH.US,D,20250325,000000,78.55,80.52,78.47,78.82,5215030,0
+CTSH.US,D,20250326,000000,78.55,79.39,77.67,77.85,3833172,0
+CTSH.US,D,20250327,000000,77.81,78.18,77.24,77.58,3251596,0
+CTSH.US,D,20250328,000000,77.67,77.99,75.55,75.9,3781781,0
+CTSH.US,D,20250331,000000,75.25,76.72,75.24,76.5,3590444,0
+CTSH.US,D,20250401,000000,76.37,76.88,75.745,76.45,3152607,0
+CTSH.US,D,20250402,000000,75.69,77.005,75.69,76.73,2550124,0
+CTSH.US,D,20250403,000000,75,75.65,73.08963,73.27,3836124,0
+CTSH.US,D,20250404,000000,72.03,72.75,68.56,68.74,6161708,0
+CTSH.US,D,20250407,000000,67,69.57,65.52,67.38,8399205,0
+CTSH.US,D,20250408,000000,68.5,69.25,65.66,66.47,4740512,0
+CTSH.US,D,20250409,000000,65.98,73.21,65.64,72.89,7073497,0
+CTSH.US,D,20250410,000000,71.32,71.78,67.83,69.5,4617376,0
+CTSH.US,D,20250411,000000,69.52,70.345,67.86,70.17,3195183,0
+CTSH.US,D,20250414,000000,71.15,71.92,70.07,70.81,2623174,0
+CTSH.US,D,20250415,000000,70.99,71.57,70.76,71.26,5622890,0
+CTSH.US,D,20250416,000000,70.34,71.73,69.585,70.01,3164255,0
+CTSH.US,D,20250417,000000,70.25,70.25,69.174,69.44,3091360,0
+CTSH.US,D,20250421,000000,69.32,69.32,67.18,68.06,2214663,0
+CTSH.US,D,20250422,000000,68.95,69.82,68.695,69.73,2880991,0
+CTSH.US,D,20250423,000000,71.33,72.855,70.72,71.03,4969964,0
+CTSH.US,D,20250424,000000,70.72,72.33,70.69,72.12,4130320,0
+CTSH.US,D,20250425,000000,71.83,72.47,71.5,72.17,2906588,0
+CTSH.US,D,20250428,000000,72.06,73.34,71.715,72.58,3363998,0
+CTSH.US,D,20250429,000000,72.11,73.83,71.8601,73.29,3471076,0
+CTSH.US,D,20250430,000000,72.56,73.75,71.8,73.57,4769108,0
+CTSH.US,D,20250501,000000,76.71,77.47,75.15,75.23,7356545,0
+CTSH.US,D,20250502,000000,76.29,77.84,76.09,77.7,5330494,0
+CTSH.US,D,20250505,000000,77.37,78.75,77.345,77.91,3028673,0
+CTSH.US,D,20250506,000000,77.12,78.24,76.7465,77.64,2491921,0
+CTSH.US,D,20250507,000000,77.75,78.37,77.23,77.93,3682989,0
+CTSH.US,D,20250508,000000,78.55,80.03,78.32,79.21,2870544,0
+CTSH.US,D,20250509,000000,79.29,79.75,78.98,79.17,3665803,0
+CTSH.US,D,20250512,000000,81.44,81.89,80.6,81.81,3264292,0
+CTSH.US,D,20250513,000000,81.82,82.04,81.075,81.27,2732310,0
+CTSH.US,D,20250514,000000,80.87,81.06,80.15,80.36,2504368,0
+CTSH.US,D,20250515,000000,80.32,81.78,80.005,81.36,2911782,0
+CTSH.US,D,20250516,000000,80.47,81.5,79.52,81.44,5603561,0
+CTSH.US,D,20250519,000000,80.88,81.92,80.23,81.57,2585381,0
+CTSH.US,D,20250520,000000,81.37,81.63,80.675,80.99,2790109,0
+CTSH.US,D,20250521,000000,80.41,81.24,79.9,79.99,3562081,0
+CTSH.US,D,20250522,000000,79.88,80.67,79.25,79.9,2917487,0
+CTSH.US,D,20250523,000000,78.92,79.475,78.48,79.12,2243158,0
+CTSH.US,D,20250527,000000,80.05,80.82,79.48,80.64,2752715,0
+CTSH.US,D,20250528,000000,80.64,80.98,80.195,80.46,2445197,0
+CTSH.US,D,20250529,000000,80.82,81,79.91,80.65,2837221,0
+CTSH.US,D,20250530,000000,80.33,81.2293,79.9,80.99,9241307,0
+CTSH.US,D,20250602,000000,80.24,80.33,79.4656,80.27,3201966,0
+CTSH.US,D,20250603,000000,80.27,80.66,79.94,80.32,3873910,0
+CTSH.US,D,20250604,000000,80.3,80.675,79.735,79.74,2106941,0
+CTSH.US,D,20250605,000000,80.07,80.28,79.1,79.32,3195555,0
+CTSH.US,D,20250606,000000,80.03,80.47,79.765,80.28,2510415,0
+CTSH.US,D,20250609,000000,80.28,81.03,80.11,80.47,2385975,0
+CTSH.US,D,20250610,000000,80.61,81.51,80.61,81.05,1851527,0
+CTSH.US,D,20250611,000000,81.27,81.49,80.37,80.65,2763698,0
+CTSH.US,D,20250612,000000,80.23,80.745,79.95,80.46,1930377,0
+CTSH.US,D,20250613,000000,79.76,80.005,78.755,78.95,2469269,0
+CTSH.US,D,20250616,000000,79.35,80.25,79.35,80.15,5398650,0
+CTSH.US,D,20250617,000000,79.88,80.6,79.55,79.71,2798625,0
+CTSH.US,D,20250618,000000,79.85,79.9072,78.845,79.14,2915885,0
+CTSH.US,D,20250620,000000,79.19,79.19,75.25,75.47,11686498,0
+CTSH.US,D,20250623,000000,75.8,76.78,75.41,76.72,4741532,0
+CTSH.US,D,20250624,000000,77.35,77.715,76.79,77.59,4588468,0
+CTSH.US,D,20250625,000000,77.82,78.09,76.795,76.98,2314260,0
+CTSH.US,D,20250626,000000,77.39,77.95,77.13,77.59,2957023,0
+CTSH.US,D,20250627,000000,77.59,78.2,76.89,77.74,3968900,0
+CTSH.US,D,20250630,000000,77.79,78.315,77.56,78.03,2704652,0
+CTSH.US,D,20250701,000000,78.03,80.79,77.875,80.44,4900490,0
+CTSH.US,D,20250702,000000,80.3,80.53,79.305,80.25,3594600,0
+CTSH.US,D,20250703,000000,80.46,81.315,80.02,80.98,1777059,0
+CTSH.US,D,20250707,000000,80.93,81.605,80.2,80.46,2091380,0
+CTSH.US,D,20250708,000000,80.65,81.475,80.35,80.71,1965829,0
+CTSH.US,D,20250709,000000,80.9,81.04,79.4025,79.95,1935957,0
+CTSH.US,D,20250710,000000,79.26,79.445,76.41,76.73,4752287,0
+CTSH.US,D,20250711,000000,76.19,76.51,75.29,75.36,2673338,0
+CTSH.US,D,20250714,000000,75.31,75.89,74.8896,75.39,2598363,0
+CTSH.US,D,20250715,000000,75.42,75.78,74.29,74.31,2481868,0
+CTSH.US,D,20250716,000000,74.46,75.05,73.96,74.83,2939304,0
+CTSH.US,D,20250717,000000,75.485,75.59,74.755,75.56,3831113,0
+CTSH.US,D,20250718,000000,77,77,75.19,75.68,4901787,0
+CTSH.US,D,20250721,000000,76.06,76.11,75.325,75.42,1973481,0
+CTSH.US,D,20250722,000000,75.66,76.9,75.39,76.8,2738914,0
+CTSH.US,D,20250723,000000,77,77.58,76.87,77.19,2508778,0
+CTSH.US,D,20250724,000000,76.92,76.92,75.66,76.73,4499341,0
+CTSH.US,D,20250725,000000,76.92,76.92,76.06,76.67,2549982,0
+CTSH.US,D,20250728,000000,76.67,76.8,75.27,75.42,3184397,0
+CTSH.US,D,20250729,000000,75.79,75.97,74.84,74.91,5895813,0
+CTSH.US,D,20250730,000000,75,75.74,73.11,73.53,5283707,0
+CTSH.US,D,20250731,000000,73.36,75,71.49,71.76,10133825,0
+CTSH.US,D,20250801,000000,71.46,72.27,70.01,70.59,5356613,0
+CTSH.US,D,20250804,000000,71.12,71.77,70.88,71.26,5344721,0
+CTSH.US,D,20250805,000000,71.26,71.38,69.76,69.9,5368986,0
+CTSH.US,D,20250806,000000,70.29,71.1,69.83,70.89,4801105,0
+CTSH.US,D,20250807,000000,71.31,71.87,68.755,69.12,5065614,0
+CTSH.US,D,20250808,000000,69.18,69.9018,68.89,69.58,2770893,0
+CTSH.US,D,20250811,000000,69.6,70.48,68.87,69.15,4548027,0
+CTSH.US,D,20250812,000000,69.2,69.68,67.95,68.77,6105891,0
+CTSH.US,D,20250813,000000,69.07,70.48,68.84,70.42,6890055,0
+CTSH.US,D,20250814,000000,70.07,70.219,69.23,69.37,2885736,0
+CTSH.US,D,20250815,000000,69.595,70.175,69.35,70,3538846,0
+CTSH.US,D,20250818,000000,69.56,70.49,69.45,70.1,2339462,0
+CTSH.US,D,20250819,000000,70.38,71.27,70.0869,70.86,3039091,0
+CTSH.US,D,20250820,000000,70.92,71.7,70.45,70.49,3492851,0
+CTSH.US,D,20250821,000000,70.18,71.15,69.84,71.08,2197512,0
+CTSH.US,D,20250822,000000,71.57,73.09,71.38,72.37,3582631,0
+CTSH.US,D,20250825,000000,72.41,72.48,71.37,72.16,3957320,0
+CTSH.US,D,20250826,000000,72,72.66,71.57,71.68,4219770,0
+CTSH.US,D,20250827,000000,71.73,72.405,71.4601,72.31,3254315,0
+CTSH.US,D,20250828,000000,72.48,72.48,71.58,71.72,3330418,0
+CTSH.US,D,20250829,000000,71.56,72.36,71.5,72.25,2592388,0
+CTSH.US,D,20250902,000000,71.42,72.38,71.3,71.78,3268371,0
+CTSH.US,D,20250903,000000,71.43,71.85,70.9,71.82,3186572,0
+CTSH.US,D,20250904,000000,71.82,71.84,70.37,71.45,3575175,0
+CTSH.US,D,20250905,000000,71.59,72.91,70.66,71.82,3981942,0
+CTSH.US,D,20250908,000000,71.71,71.765,69.72,71.19,5198827,0
+CTSH.US,D,20250909,000000,71.29,71.655,70.27,70.78,3572442,0
+CTSH.US,D,20250910,000000,70.58,70.78,68.89,69.16,4308749,0
+CTSH.US,D,20250911,000000,69.44,70.62,69.02,70.55,4319718,0
+CTSH.US,D,20250912,000000,70.36,70.535,69.1,69.17,4099275,0
+CTSH.US,D,20250915,000000,69.17,69.34,67.91,68.59,4068642,0
+CTSH.US,D,20250916,000000,68.83,69.385,68.46,69.17,3731564,0
+CTSH.US,D,20250917,000000,69.48,70.985,69.31,70.03,4076170,0
+CTSH.US,D,20250918,000000,70.21,70.41,69.82,70.26,3750461,0
+CTSH.US,D,20250919,000000,70.58,70.58,65.17,66.94,14574973,0
+CTSH.US,D,20250922,000000,67.01,68.7306,66.74,68.16,6726039,0
+CTSH.US,D,20250923,000000,68,68.43,67.54,67.67,3986051,0
+CTSH.US,D,20250924,000000,67.67,68.87,67.59,68.36,4706337,0
+CTSH.US,D,20250925,000000,68.13,68.28,66.23,66.67,4202589,0
+CTSH.US,D,20250926,000000,66.72,67.55,66.195,66.98,3177744,0
+CTSH.US,D,20250929,000000,67.25,67.385,66.56,67.08,3914004,0
+CTSH.US,D,20250930,000000,66.91,67.61,66.61,67.07,4064510,0
+CTSH.US,D,20251001,000000,66.8,67.59,65.75,66.53,4860640,0
+CTSH.US,D,20251002,000000,66.48,67.11,66.24,67,2971212,0
+CTSH.US,D,20251003,000000,67,67.81,66.79,67.66,2535141,0
+CTSH.US,D,20251006,000000,67.76,68.22,67.14,67.8,3756059,0
+CTSH.US,D,20251007,000000,67.85,68.41,67.605,67.94,4351820,0
+CTSH.US,D,20251008,000000,68.32,68.58,67.592,68.4,3072667,0
+CTSH.US,D,20251009,000000,68.75,68.81,68.03,68.61,3366667,0
+CTSH.US,D,20251010,000000,68.77,69,65.755,65.8,3851540,0
+CTSH.US,D,20251013,000000,66.3,66.75,65.615,66.34,4062936,0
+CTSH.US,D,20251014,000000,65.8,67.69,65.6,67.27,4092322,0
+CTSH.US,D,20251015,000000,67.83,67.83,66.5,66.75,2678603,0
+CTSH.US,D,20251016,000000,66.95,66.95,65.15,65.47,4004461,0
+CTSH.US,D,20251017,000000,65.58,66.27,65.33,66.08,3416265,0
+CTSH.US,D,20251020,000000,66.3,67.11,66.12,66.7,2350358,0
+CTSH.US,D,20251021,000000,66.83,68.99,66.81,68.77,3402580,0
+CTSH.US,D,20251022,000000,68.74,69.43,68.33,68.355,3555934,0
+CTSH.US,D,20251023,000000,68.325,68.38,67.11,68.03,4770827,0
+CTSH.US,D,20251024,000000,68.52,68.84,67.81,67.86,4241963,0
+CTSH.US,D,20251027,000000,67.86,68.19,67.42,68.05,4201784,0
+CTSH.US,D,20251028,000000,67.83,68.395,67.42,67.82,6160309,0
+CTSH.US,D,20251029,000000,75.18,75.67,71.12,71.69,10753594,0
+CTSH.US,D,20251030,000000,71.69,73.14,70.81,72.19,7782861,0
+CTSH.US,D,20251031,000000,71.95,73.41,71.17,72.88,5507199,0
+CTSH.US,D,20251103,000000,72.88,73.5,71.26,72.73,5537733,0
+CTSH.US,D,20251104,000000,72.71,73.89,72.49,72.81,6668964,0
+CTSH.US,D,20251105,000000,72.74,74.91,72.74,74.66,6359668,0
+CTSH.US,D,20251106,000000,74.77,75,71.8,72.83,4863519,0
+CTSH.US,D,20251107,000000,72.75,73.64,72.62,73.2,5345005,0
+CTSH.US,D,20251110,000000,73.59,74.1093,72,72.88,4043444,0
+CTSH.US,D,20251111,000000,72.86,73.58,72.325,73.13,4126231,0
+CTSH.US,D,20251112,000000,73.58,74.45,73.2675,74.2,4140290,0
+CTSH.US,D,20251113,000000,73.68,74.76,73.465,73.56,4342145,0
+CTSH.US,D,20251114,000000,73.35,73.67,72.53,72.62,3058135,0
+CTSH.US,D,20251117,000000,72.49,73.06,71.1,71.17,3832063,0
+CTSH.US,D,20251118,000000,70.94,71.98,70.45,71.75,4240726,0
+CTSH.US,D,20251119,000000,71.97,72.83,71.72,72.29,3802862,0
+CTSH.US,D,20251120,000000,73.04,73.335,71.69,72.35,4754080,0
+CTSH.US,D,20251121,000000,72.76,76.665,72.66,75.98,7972971,0
+CTSH.US,D,20251124,000000,75.95,76.05,74.75,74.92,6348656,0
+CTSH.US,D,20251125,000000,75.23,76.665,75.21,76.45,5440098,0
+CTSH.US,D,20251126,000000,76.67,77.31,76.475,77.05,4471168,0
+CTSH.US,D,20251128,000000,77.1,78,76.955,77.71,1688963,0
+CTSH.US,D,20251201,000000,77.45,78.45,77.29,77.43,3265582,0
+CTSH.US,D,20251202,000000,77.6,78.24,76.585,77.69,4292889,0
+CTSH.US,D,20251203,000000,77.73,79.525,77.5,79.24,3784543,0
+CTSH.US,D,20251204,000000,79.61,80.67,79.14,80.2,4481607,0
+CTSH.US,D,20251205,000000,79.97,81.145,79.48,80.72,3187351,0
+CTSH.US,D,20251208,000000,80.78,81.19,80.4,80.71,3512417,0
+CTSH.US,D,20251209,000000,80.71,81.8407,80.47,80.95,3439850,0
+CTSH.US,D,20251210,000000,79.43,83.555,79.43,83.22,5348378,0
+CTSH.US,D,20251211,000000,83.04,84.24,82.42,83.82,4048135,0
+CTSH.US,D,20251212,000000,83.96,84.03,83.09,83.94,4405398,0
+CTSH.US,D,20251215,000000,84.47,84.705,81.84,84.05,6501825,0
+CTSH.US,D,20251216,000000,84.14,84.48,82.925,83.63,6023176,0
+CTSH.US,D,20251217,000000,83.65,84.87,83.31,83.63,8448906,0
+CTSH.US,D,20251218,000000,83.64,84.53,82.56,83.76,5767882,0
+CTSH.US,D,20251219,000000,83.59,86.94,83.535,85.41,17460759,0
+CTSH.US,D,20251222,000000,85.22,85.44,84.69,85.21,3139713,0
+CTSH.US,D,20251223,000000,85.05,85.365,84.6,85.18,2586245,0
+CTSH.US,D,20251224,000000,85,85.5,84.885,85.42,1687867,0
+CTSH.US,D,20251226,000000,85.17,85.66,85,85.57,1612922,0
+CTSH.US,D,20251229,000000,85.33,85.77,84.9087,85,3657598,0
+CTSH.US,D,20251230,000000,84.542,84.85,84.09,84.14,2723243,0
+CTSH.US,D,20251231,000000,84.14,84.44,82.93,83,2501888,0
+CTSH.US,D,20260102,000000,82.99,83.2899,80.52,81.28,3219660,0
+CTSH.US,D,20260105,000000,81.205,82.725,81,81.63,3569952,0
+CTSH.US,D,20260106,000000,81.21,84.835,81.21,84.62,4915362,0
+CTSH.US,D,20260107,000000,84.5,85.09,83.87,84.11,2989946,0
+CTSH.US,D,20260108,000000,83.55,85.935,83.505,85.77,3401480,0
+CTSH.US,D,20260109,000000,85.76,86.165,84.92,85.26,3235957,0
+CTSH.US,D,20260112,000000,84.42,85.6401,84.25,85.23,3759947,0
+CTSH.US,D,20260113,000000,85.24,85.78,83.8,84.47,4526350,0
+CTSH.US,D,20260114,000000,84.7,87.03,84.4,86.7,5301746,0
+CTSH.US,D,20260115,000000,86.44,86.56,83.97,84.82,6120643,0
+CTSH.US,D,20260116,000000,85.1,85.445,84.065,84.74,10220684,0
+CTSH.US,D,20260120,000000,83.88,84.18,82.03,82.21,6287147,0
+CTSH.US,D,20260121,000000,82.885,84.775,82.84,84.03,4396896,0
+CTSH.US,D,20260122,000000,84.47,85.74,84.15,84.61,4076223,0
+CTSH.US,D,20260123,000000,84.62,85.33,84.13,84.18,3779043,0
+CTSH.US,D,20260126,000000,85.41,85.93,84.76,85.61,3011346,0
+CTSH.US,D,20260127,000000,85.4,85.65,83.33,84.65,5049528,0
+CTSH.US,D,20260128,000000,84.65,85.11,83.16,83.3,4031009,0
+CTSH.US,D,20260129,000000,83.42,83.995,81.64,82.45,4801359,0
+CTSH.US,D,20260130,000000,81.97,82.39,81.43,82.06,4608256,0
+CTSH.US,D,20260202,000000,81.955,83.74,81.95,82.91,4051188,0
+CTSH.US,D,20260203,000000,81.21,81.215,73.2,74.5,11398529,0
+CTSH.US,D,20260204,000000,73.11,78.05,72.06,76.71,11794988,0
+CTSH.US,D,20260205,000000,77.11,78.35,75.93,76.84,7528439,0
+CTSH.US,D,20260206,000000,77.27,78.34,76.63,77.08,4418226,0
+CTSH.US,D,20260209,000000,75.69,76.13,74.06,74.6,5499597,0
+CTSH.US,D,20260210,000000,74.4,75.76,73.77,74.57,7022400,0
+CTSH.US,D,20260211,000000,74.46,74.855,70.79,70.91,10223643,0
+CTSH.US,D,20260212,000000,70.41,70.58,65,65.83,17979336,0
+CTSH.US,D,20260213,000000,65.885,67.76,65.49,66.55,13054975,0
+CTSH.US,D,20260217,000000,66.75,67.335,64.61,65.18,11600878,0
+CTSH.US,D,20260218,000000,64.75,67.14,64.32,66.78,6096963,0
diff --git a/daily/us/nasdaq stocks/1/cubww.us.txt b/daily/us/nasdaq stocks/1/cubww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23592f4948ab006c9914e4e415919af8952ca90b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cubww.us.txt	
@@ -0,0 +1,276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUBWW.US,D,20240813,000000,0.075,0.09,0.06,0.08,294592,0
+CUBWW.US,D,20240814,000000,0.08,0.08,0.08,0.08,100473,0
+CUBWW.US,D,20240815,000000,0.08,0.09,0.08,0.0899,3113,0
+CUBWW.US,D,20240819,000000,0.125,0.125,0.0955,0.0955,5353,0
+CUBWW.US,D,20240820,000000,0.09,0.09,0.09,0.09,2947,0
+CUBWW.US,D,20240822,000000,0.117,0.117,0.117,0.117,125,0
+CUBWW.US,D,20240823,000000,0.08,0.104,0.08,0.104,986,0
+CUBWW.US,D,20240827,000000,0.09,0.1,0.08,0.1,128073,0
+CUBWW.US,D,20240829,000000,0.0801,0.0801,0.08,0.08,50000,0
+CUBWW.US,D,20240830,000000,0.09,0.09,0.0825,0.0899,270571,0
+CUBWW.US,D,20240904,000000,0.0873,0.0873,0.075,0.075,23913,0
+CUBWW.US,D,20240905,000000,0.0759,0.0815,0.072551,0.075,22130,0
+CUBWW.US,D,20240909,000000,0.0755,0.08,0.0754,0.08,1970,0
+CUBWW.US,D,20240911,000000,0.08,0.08,0.08,0.08,27600,0
+CUBWW.US,D,20240912,000000,0.0768,0.0768,0.07,0.0701,56636,0
+CUBWW.US,D,20240913,000000,0.091,0.091,0.08,0.08,100240,0
+CUBWW.US,D,20240916,000000,0.070201,0.087051,0.0701,0.0701,13270,0
+CUBWW.US,D,20240917,000000,0.0743,0.08,0.07,0.08,42800,0
+CUBWW.US,D,20240918,000000,0.0867,0.086876,0.0653,0.075,7879,0
+CUBWW.US,D,20240919,000000,0.075,0.075,0.075,0.075,1664,0
+CUBWW.US,D,20240920,000000,0.08,0.08,0.08,0.08,73140,0
+CUBWW.US,D,20240924,000000,0.061,0.061,0.061,0.061,1430,0
+CUBWW.US,D,20240925,000000,0.0775,0.0775,0.0775,0.0775,152,0
+CUBWW.US,D,20240926,000000,0.0806,0.0806,0.07715,0.07715,725,0
+CUBWW.US,D,20240927,000000,0.0702,0.0702,0.0702,0.0702,122,0
+CUBWW.US,D,20240930,000000,0.0647,0.0647,0.0647,0.0647,798,0
+CUBWW.US,D,20241004,000000,0.0679,0.0679,0.0651,0.0651,1527,0
+CUBWW.US,D,20241010,000000,0.0683,0.0801,0.0682,0.0801,1476,0
+CUBWW.US,D,20241015,000000,0.0651,0.0651,0.0651,0.0651,924,0
+CUBWW.US,D,20241018,000000,0.07,0.0738,0.0651,0.0651,2564,0
+CUBWW.US,D,20241021,000000,0.0651,0.0846,0.0651,0.0693,4334,0
+CUBWW.US,D,20241023,000000,0.072,0.072,0.072,0.072,382,0
+CUBWW.US,D,20241024,000000,0.072,0.072,0.0673,0.0711,850,0
+CUBWW.US,D,20241030,000000,0.07,0.07,0.0657,0.066,27450,0
+CUBWW.US,D,20241031,000000,0.066,0.066,0.0659,0.0659,330,0
+CUBWW.US,D,20241101,000000,0.07525,0.07525,0.073741,0.073741,830,0
+CUBWW.US,D,20241104,000000,0.085,0.085,0.085,0.085,520,0
+CUBWW.US,D,20241105,000000,0.085,0.085,0.07001,0.073,2495,0
+CUBWW.US,D,20241106,000000,0.084999,0.084999,0.07,0.071328,2728,0
+CUBWW.US,D,20241107,000000,0.0739,0.0739,0.0654,0.0657,9512,0
+CUBWW.US,D,20241108,000000,0.06611,0.06611,0.06611,0.06611,228,0
+CUBWW.US,D,20241111,000000,0.0698,0.0698,0.0652,0.0652,21005,0
+CUBWW.US,D,20241112,000000,0.07,0.07,0.0651,0.0651,7692,0
+CUBWW.US,D,20241113,000000,0.07,0.07,0.07,0.07,720,0
+CUBWW.US,D,20241118,000000,0.0669,0.07,0.0661,0.07,9375,0
+CUBWW.US,D,20241119,000000,0.0651,0.0889,0.0651,0.0889,308902,0
+CUBWW.US,D,20241120,000000,0.09,0.09,0.082246,0.0896,5290,0
+CUBWW.US,D,20241121,000000,0.074,0.074,0.0696,0.07,5261,0
+CUBWW.US,D,20241122,000000,0.0701,0.0715,0.0651,0.0715,4647,0
+CUBWW.US,D,20241125,000000,0.07,0.0898,0.0653,0.07,185809,0
+CUBWW.US,D,20241126,000000,0.075,0.075,0.0651,0.0651,15944,0
+CUBWW.US,D,20241127,000000,0.077738,0.077738,0.0652,0.0726,24161,0
+CUBWW.US,D,20241129,000000,0.0742,0.075,0.074,0.0742,5594,0
+CUBWW.US,D,20241202,000000,0.0827,0.0895,0.07,0.07,4547,0
+CUBWW.US,D,20241203,000000,0.075,0.075,0.075,0.075,114,0
+CUBWW.US,D,20241204,000000,0.09,0.09,0.0682,0.0683,4439,0
+CUBWW.US,D,20241205,000000,0.0895,0.1229,0.0799,0.0895,42461,0
+CUBWW.US,D,20241206,000000,0.080363,0.10815,0.080363,0.1,49152,0
+CUBWW.US,D,20241209,000000,0.125,0.2112,0.0801,0.0801,4792,0
+CUBWW.US,D,20241210,000000,0.1205,0.1205,0.09,0.09,1715,0
+CUBWW.US,D,20241211,000000,0.11,0.11,0.09,0.09,5573,0
+CUBWW.US,D,20241212,000000,0.09,0.09,0.09,0.09,302,0
+CUBWW.US,D,20241213,000000,0.1024,0.11,0.09,0.11,10121,0
+CUBWW.US,D,20241216,000000,0.129,0.129,0.1024,0.1051,1750,0
+CUBWW.US,D,20241217,000000,0.11,0.12,0.1051,0.1195,43061,0
+CUBWW.US,D,20241219,000000,0.09,0.1003,0.09,0.090101,1780,0
+CUBWW.US,D,20241220,000000,0.095,0.095,0.095,0.095,1728,0
+CUBWW.US,D,20241226,000000,0.1148,0.1148,0.1148,0.1148,447,0
+CUBWW.US,D,20241231,000000,0.11,0.1299,0.1025,0.11,53151,0
+CUBWW.US,D,20250103,000000,0.11,0.1101,0.11,0.11,1754,0
+CUBWW.US,D,20250106,000000,0.1299,0.14,0.124,0.13,4300,0
+CUBWW.US,D,20250107,000000,0.13,0.13,0.13,0.13,1013,0
+CUBWW.US,D,20250108,000000,0.13,0.13,0.13,0.13,790,0
+CUBWW.US,D,20250110,000000,0.14,0.14,0.13,0.14,13932,0
+CUBWW.US,D,20250113,000000,0.13,0.135,0.13,0.13,25185,0
+CUBWW.US,D,20250114,000000,0.12,0.13,0.12,0.12001,3611,0
+CUBWW.US,D,20250116,000000,0.0851,0.10255,0.0851,0.0923,841,0
+CUBWW.US,D,20250121,000000,0.0853,0.0853,0.0853,0.0853,612,0
+CUBWW.US,D,20250122,000000,0.0853,0.1035,0.0853,0.1035,2229,0
+CUBWW.US,D,20250123,000000,0.113,0.113,0.11,0.11,415,0
+CUBWW.US,D,20250124,000000,0.11,0.12,0.1,0.11,111819,0
+CUBWW.US,D,20250128,000000,0.11,0.11,0.095,0.0951,4363,0
+CUBWW.US,D,20250129,000000,0.0999,0.1029,0.0999,0.1029,2565,0
+CUBWW.US,D,20250130,000000,0.09,0.109999,0.09,0.109999,9178,0
+CUBWW.US,D,20250131,000000,0.1029,0.1029,0.0853,0.0853,1980,0
+CUBWW.US,D,20250203,000000,0.093,0.095,0.093,0.095,10758,0
+CUBWW.US,D,20250204,000000,0.0851,0.09,0.0851,0.09,10561,0
+CUBWW.US,D,20250205,000000,0.09,0.11999,0.09,0.11999,4694,0
+CUBWW.US,D,20250206,000000,0.12,0.12,0.12,0.12,4866,0
+CUBWW.US,D,20250207,000000,0.0996,0.11999,0.0996,0.11999,629,0
+CUBWW.US,D,20250210,000000,0.0963,0.1198,0.0901,0.11,27564,0
+CUBWW.US,D,20250211,000000,0.1,0.115,0.0851,0.11,57129,0
+CUBWW.US,D,20250212,000000,0.0851,0.12,0.0851,0.11,63644,0
+CUBWW.US,D,20250213,000000,0.0976,0.12,0.0976,0.11,69237,0
+CUBWW.US,D,20250214,000000,0.11605,0.11605,0.11605,0.11605,269,0
+CUBWW.US,D,20250218,000000,0.09,0.14,0.09,0.13,668,0
+CUBWW.US,D,20250219,000000,0.104051,0.117,0.104051,0.117,536,0
+CUBWW.US,D,20250220,000000,0.0901,0.1141,0.0901,0.1141,866,0
+CUBWW.US,D,20250221,000000,0.0944,0.1499,0.0944,0.13,93842,0
+CUBWW.US,D,20250224,000000,0.13,0.13,0.1001,0.1001,1277,0
+CUBWW.US,D,20250225,000000,0.125,0.125,0.1,0.1,30600,0
+CUBWW.US,D,20250226,000000,0.13,0.13,0.11,0.1282,6370,0
+CUBWW.US,D,20250227,000000,0.12,0.12,0.1,0.11,7181,0
+CUBWW.US,D,20250228,000000,0.1198,0.12,0.11,0.12,1320,0
+CUBWW.US,D,20250303,000000,0.11,0.115621,0.11,0.115621,966,0
+CUBWW.US,D,20250304,000000,0.1141,0.1141,0.1074,0.1074,23232,0
+CUBWW.US,D,20250305,000000,0.1014,0.129799,0.0852,0.1,69654,0
+CUBWW.US,D,20250306,000000,0.1004,0.1204,0.1004,0.1204,690,0
+CUBWW.US,D,20250307,000000,0.14,0.14,0.1004,0.1198,3552,0
+CUBWW.US,D,20250311,000000,0.11,0.119751,0.1021,0.119751,646,0
+CUBWW.US,D,20250312,000000,0.1022,0.1022,0.1022,0.1022,339,0
+CUBWW.US,D,20250313,000000,0.1022,0.1022,0.1022,0.1022,170,0
+CUBWW.US,D,20250317,000000,0.1001,0.1002,0.0855,0.0855,423,0
+CUBWW.US,D,20250318,000000,0.0855,0.0855,0.075,0.0751,8977,0
+CUBWW.US,D,20250320,000000,0.0848,0.1102,0.0848,0.1,6478,0
+CUBWW.US,D,20250321,000000,0.122,0.122,0.12108,0.12108,1545,0
+CUBWW.US,D,20250325,000000,0.100551,0.100551,0.0949,0.0949,1842,0
+CUBWW.US,D,20250326,000000,0.1203,0.1208,0.0805,0.0805,1870,0
+CUBWW.US,D,20250327,000000,0.12,0.12243,0.1199,0.12,4090,0
+CUBWW.US,D,20250328,000000,0.1249,0.14,0.1249,0.14,4810,0
+CUBWW.US,D,20250401,000000,0.1236,0.1236,0.1025,0.1025,2685,0
+CUBWW.US,D,20250402,000000,0.1103,0.1103,0.11,0.11,1107,0
+CUBWW.US,D,20250403,000000,0.1101,0.14,0.1101,0.14,708,0
+CUBWW.US,D,20250404,000000,0.1143,0.1399,0.1143,0.1349,4119,0
+CUBWW.US,D,20250407,000000,0.1133,0.14,0.1,0.14,2577,0
+CUBWW.US,D,20250408,000000,0.108,0.13,0.108,0.13,300,0
+CUBWW.US,D,20250409,000000,0.1,0.1321,0.1,0.1059,1222,0
+CUBWW.US,D,20250411,000000,0.13,0.13,0.13,0.13,1015,0
+CUBWW.US,D,20250414,000000,0.12,0.1269,0.1067,0.1269,29665,0
+CUBWW.US,D,20250415,000000,0.13,0.13,0.13,0.13,301,0
+CUBWW.US,D,20250417,000000,0.1034,0.1192,0.1034,0.1192,6061,0
+CUBWW.US,D,20250421,000000,0.1201,0.1201,0.1201,0.1201,100,0
+CUBWW.US,D,20250422,000000,0.12505,0.1299,0.12505,0.12636,393,0
+CUBWW.US,D,20250423,000000,0.1346,0.1489,0.1203,0.1203,20242,0
+CUBWW.US,D,20250424,000000,0.1201,0.127,0.1201,0.127,684,0
+CUBWW.US,D,20250425,000000,0.13,0.13,0.13,0.13,12150,0
+CUBWW.US,D,20250428,000000,0.1202,0.13,0.12,0.13,11529,0
+CUBWW.US,D,20250429,000000,0.1299,0.1299,0.1252,0.1252,991,0
+CUBWW.US,D,20250430,000000,0.1298,0.1298,0.1298,0.1298,332,0
+CUBWW.US,D,20250502,000000,0.1203,0.13,0.12,0.13,18641,0
+CUBWW.US,D,20250505,000000,0.1299,0.1299,0.12,0.1299,1020,0
+CUBWW.US,D,20250506,000000,0.1298,0.1298,0.12,0.12,781,0
+CUBWW.US,D,20250507,000000,0.1297,0.1297,0.1297,0.1297,260,0
+CUBWW.US,D,20250508,000000,0.1296,0.14,0.1202,0.1301,300186,0
+CUBWW.US,D,20250509,000000,0.1301,0.19,0.1301,0.19,411190,0
+CUBWW.US,D,20250513,000000,0.18,0.28,0.1799,0.26,87019,0
+CUBWW.US,D,20250514,000000,0.25,0.36,0.2499,0.25,10590,0
+CUBWW.US,D,20250515,000000,0.29,0.3,0.29,0.3,29436,0
+CUBWW.US,D,20250516,000000,0.3001,0.32,0.2901,0.3,141582,0
+CUBWW.US,D,20250519,000000,0.2401,0.2401,0.2401,0.2401,726,0
+CUBWW.US,D,20250521,000000,0.24,0.24,0.23,0.23,28833,0
+CUBWW.US,D,20250522,000000,0.26,0.26,0.26,0.26,521,0
+CUBWW.US,D,20250523,000000,0.2449,0.3198,0.24,0.29,267291,0
+CUBWW.US,D,20250527,000000,0.2451,0.3197,0.1902,0.3197,602503,0
+CUBWW.US,D,20250528,000000,0.2326,0.2998,0.2326,0.26,186124,0
+CUBWW.US,D,20250530,000000,0.27,0.27,0.27,0.27,150116,0
+CUBWW.US,D,20250603,000000,0.2751,0.28,0.2751,0.28,1293,0
+CUBWW.US,D,20250604,000000,0.3,0.3199,0.2682,0.27,74645,0
+CUBWW.US,D,20250605,000000,0.273599,0.3198,0.273599,0.3,25920,0
+CUBWW.US,D,20250606,000000,0.3197,0.32,0.31,0.32,7290,0
+CUBWW.US,D,20250610,000000,0.33,0.34,0.33,0.33,189887,0
+CUBWW.US,D,20250612,000000,0.3645,0.4301,0.3512,0.3536,12870,0
+CUBWW.US,D,20250613,000000,0.44,0.44,0.37,0.4049,5411,0
+CUBWW.US,D,20250616,000000,0.3701,0.3702,0.3627,0.3627,5998,0
+CUBWW.US,D,20250617,000000,0.34,0.34,0.3361,0.3361,1953,0
+CUBWW.US,D,20250618,000000,0.34,0.369898,0.3354,0.3354,4441,0
+CUBWW.US,D,20250620,000000,0.374785,0.374785,0.374785,0.374785,1802,0
+CUBWW.US,D,20250625,000000,0.34,0.36,0.33,0.33005,19806,0
+CUBWW.US,D,20250626,000000,0.33,0.33,0.33,0.33,427,0
+CUBWW.US,D,20250627,000000,0.34,0.3401,0.34,0.3401,412,0
+CUBWW.US,D,20250702,000000,0.34,0.34,0.34,0.34,150,0
+CUBWW.US,D,20250703,000000,0.33,0.33,0.33,0.33,785,0
+CUBWW.US,D,20250708,000000,0.330001,0.3499,0.2801,0.3499,54114,0
+CUBWW.US,D,20250709,000000,0.3152,0.36,0.3152,0.36,336,0
+CUBWW.US,D,20250711,000000,0.29,0.2901,0.29,0.2901,807,0
+CUBWW.US,D,20250714,000000,0.3,0.3,0.2802,0.3,1706,0
+CUBWW.US,D,20250715,000000,0.26,0.299899,0.26,0.299899,551,0
+CUBWW.US,D,20250717,000000,0.3,0.3,0.23001,0.299,444,0
+CUBWW.US,D,20250718,000000,0.25,0.3,0.2305,0.3,944,0
+CUBWW.US,D,20250721,000000,0.2976,0.359899,0.281999,0.3072,24247,0
+CUBWW.US,D,20250722,000000,0.270961,0.270961,0.270961,0.270961,100,0
+CUBWW.US,D,20250723,000000,0.315001,0.315001,0.315001,0.315001,321,0
+CUBWW.US,D,20250725,000000,0.32,0.34,0.28,0.339,840,0
+CUBWW.US,D,20250806,000000,0.2795,0.3,0.25,0.298,27097,0
+CUBWW.US,D,20250807,000000,0.2999,0.2999,0.2998,0.2998,201,0
+CUBWW.US,D,20250811,000000,0.2899,0.2974,0.2575,0.278,2358,0
+CUBWW.US,D,20250812,000000,0.2575,0.28,0.2,0.2,6067,0
+CUBWW.US,D,20250813,000000,0.274,0.2952,0.23,0.24,1432,0
+CUBWW.US,D,20250815,000000,0.246,0.246,0.2205,0.2205,1590,0
+CUBWW.US,D,20250818,000000,0.2201,0.253,0.213,0.253,11200,0
+CUBWW.US,D,20250819,000000,0.2281,0.2309,0.213,0.213,1470,0
+CUBWW.US,D,20250820,000000,0.213,0.213,0.21,0.21,2423,0
+CUBWW.US,D,20250822,000000,0.21,0.21,0.17,0.209899,2173,0
+CUBWW.US,D,20250828,000000,0.22,0.22,0.22,0.22,606,0
+CUBWW.US,D,20250829,000000,0.22,0.22,0.22,0.22,2354,0
+CUBWW.US,D,20250905,000000,0.240201,0.240201,0.240201,0.240201,289,0
+CUBWW.US,D,20250912,000000,0.2211,0.2211,0.2211,0.2211,188,0
+CUBWW.US,D,20250916,000000,0.2498,0.25,0.2252,0.2253,10300,0
+CUBWW.US,D,20250917,000000,0.25,0.25,0.25,0.25,25217,0
+CUBWW.US,D,20250918,000000,0.2498,0.2549,0.2498,0.2549,8969,0
+CUBWW.US,D,20250919,000000,0.25,0.26,0.238,0.25,8758,0
+CUBWW.US,D,20250922,000000,0.2468,0.2499,0.2468,0.2499,5400,0
+CUBWW.US,D,20250923,000000,0.25,0.25,0.25,0.25,338,0
+CUBWW.US,D,20250925,000000,0.25,0.3003,0.2421,0.29,44620,0
+CUBWW.US,D,20250926,000000,0.29,0.29,0.28,0.28,1202,0
+CUBWW.US,D,20250929,000000,0.2551,0.2551,0.2551,0.2551,494,0
+CUBWW.US,D,20250930,000000,0.275,0.2799,0.255,0.255,1104,0
+CUBWW.US,D,20251006,000000,0.2572,0.2573,0.2572,0.2573,650,0
+CUBWW.US,D,20251009,000000,0.275,0.28,0.275,0.28,52687,0
+CUBWW.US,D,20251010,000000,0.278,0.2793,0.278,0.2793,300,0
+CUBWW.US,D,20251014,000000,0.28,0.28,0.23,0.2601,13358,0
+CUBWW.US,D,20251015,000000,0.27,0.325,0.27,0.29,63618,0
+CUBWW.US,D,20251016,000000,0.2799,0.2799,0.2457,0.2457,53266,0
+CUBWW.US,D,20251017,000000,0.2712,0.2797,0.23505,0.24,117811,0
+CUBWW.US,D,20251020,000000,0.24,0.24,0.2399,0.2399,28200,0
+CUBWW.US,D,20251021,000000,0.245,0.2799,0.2328,0.24,111503,0
+CUBWW.US,D,20251022,000000,0.232,0.24,0.23,0.24,84856,0
+CUBWW.US,D,20251023,000000,0.28,0.28,0.25,0.25,7137,0
+CUBWW.US,D,20251024,000000,0.2495,0.2495,0.2322,0.2323,264686,0
+CUBWW.US,D,20251027,000000,0.2449,0.26465,0.2401,0.2403,52530,0
+CUBWW.US,D,20251028,000000,0.27,0.2788,0.23,0.2473,13149,0
+CUBWW.US,D,20251029,000000,0.245,0.245,0.245,0.245,399,0
+CUBWW.US,D,20251030,000000,0.26,0.2802,0.26,0.2601,237284,0
+CUBWW.US,D,20251031,000000,0.31,0.31,0.26,0.27,14035,0
+CUBWW.US,D,20251104,000000,0.27,0.2944,0.27,0.2944,4300,0
+CUBWW.US,D,20251105,000000,0.2914,0.2914,0.275,0.275,3022,0
+CUBWW.US,D,20251106,000000,0.2602,0.2603,0.26,0.2601,1076,0
+CUBWW.US,D,20251107,000000,0.26,0.26,0.25,0.26,3560,0
+CUBWW.US,D,20251110,000000,0.31,0.31,0.26,0.2601,11608,0
+CUBWW.US,D,20251112,000000,0.26,0.26,0.26,0.26,100048,0
+CUBWW.US,D,20251113,000000,0.2601,0.2601,0.2601,0.2601,392,0
+CUBWW.US,D,20251114,000000,0.35999,0.35999,0.35999,0.35999,529,0
+CUBWW.US,D,20251119,000000,0.26,0.2601,0.2595,0.26,5740,0
+CUBWW.US,D,20251120,000000,0.26,0.26,0.26,0.26,526,0
+CUBWW.US,D,20251121,000000,0.26,0.26,0.23,0.23,3860,0
+CUBWW.US,D,20251124,000000,0.26,0.26,0.2207,0.2207,1943,0
+CUBWW.US,D,20251125,000000,0.2356,0.26,0.2356,0.26,3506,0
+CUBWW.US,D,20251126,000000,0.26,0.26,0.2,0.2,20759,0
+CUBWW.US,D,20251128,000000,0.26,0.26,0.26,0.26,434,0
+CUBWW.US,D,20251202,000000,0.2255,0.2255,0.2255,0.2255,117,0
+CUBWW.US,D,20251203,000000,0.225,0.225,0.225,0.225,210,0
+CUBWW.US,D,20251204,000000,0.26,0.26,0.2266,0.2266,3537,0
+CUBWW.US,D,20251205,000000,0.225,0.2251,0.225,0.225,661,0
+CUBWW.US,D,20251212,000000,0.222,0.222,0.2003,0.2003,2040,0
+CUBWW.US,D,20251215,000000,0.2003,0.2003,0.1021,0.1311,18536,0
+CUBWW.US,D,20251217,000000,0.23,0.25,0.1511,0.1511,1918,0
+CUBWW.US,D,20251218,000000,0.2072,0.21,0.198762,0.199,20109,0
+CUBWW.US,D,20251223,000000,0.177,0.199,0.1607,0.19899,11095,0
+CUBWW.US,D,20251226,000000,0.199,0.199,0.174999,0.1989,3113,0
+CUBWW.US,D,20251229,000000,0.175001,0.175001,0.175,0.175,602,0
+CUBWW.US,D,20251231,000000,0.1575,0.1763,0.151,0.17,3287,0
+CUBWW.US,D,20260102,000000,0.1978,0.1978,0.17,0.1891,2712,0
+CUBWW.US,D,20260105,000000,0.17,0.28,0.17,0.278001,13918,0
+CUBWW.US,D,20260106,000000,0.2444,0.2523,0.2,0.2,1980,0
+CUBWW.US,D,20260107,000000,0.2399,0.2399,0.2399,0.2399,728,0
+CUBWW.US,D,20260109,000000,0.2,0.2001,0.2,0.2001,212,0
+CUBWW.US,D,20260113,000000,0.2399,0.2601,0.2147,0.24,5519,0
+CUBWW.US,D,20260114,000000,0.240001,0.240001,0.240001,0.240001,214,0
+CUBWW.US,D,20260115,000000,0.255,0.2798,0.2451,0.2451,15728,0
+CUBWW.US,D,20260116,000000,0.2451,0.25,0.2451,0.25,5497,0
+CUBWW.US,D,20260120,000000,0.191751,0.191751,0.191751,0.191751,276,0
+CUBWW.US,D,20260121,000000,0.2,0.2,0.17,0.17,51412,0
+CUBWW.US,D,20260123,000000,0.2,0.231,0.1859,0.23,107925,0
+CUBWW.US,D,20260126,000000,0.2,0.2,0.18,0.1956,4336,0
+CUBWW.US,D,20260127,000000,0.18,0.19,0.18,0.19,2204,0
+CUBWW.US,D,20260128,000000,0.18,0.19,0.18,0.19,1550,0
+CUBWW.US,D,20260129,000000,0.18,0.18,0.18,0.18,52372,0
+CUBWW.US,D,20260130,000000,0.1916,0.1916,0.18,0.18,2870,0
+CUBWW.US,D,20260202,000000,0.18,0.18,0.18,0.18,24155,0
+CUBWW.US,D,20260210,000000,0.1755,0.2,0.1755,0.2,100230,0
+CUBWW.US,D,20260211,000000,0.1891,0.228251,0.1674,0.195,27431,0
+CUBWW.US,D,20260212,000000,0.186,0.2,0.16,0.199751,35883,0
+CUBWW.US,D,20260213,000000,0.163,0.2,0.16,0.16,20039,0
+CUBWW.US,D,20260217,000000,0.16,0.18,0.15,0.15,12985,0
+CUBWW.US,D,20260218,000000,0.1675,0.175,0.1313,0.132035,38616,0
diff --git a/daily/us/nasdaq stocks/1/curr.us.txt b/daily/us/nasdaq stocks/1/curr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8d19dd297e4d34e5bae5a0010e2aca34bb28f16
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/curr.us.txt	
@@ -0,0 +1,807 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CURR.US,D,20220111,000000,9.89,9.9,9.89,9.9,81303,0
+CURR.US,D,20220112,000000,9.9,9.91,9.9,9.91,488172,0
+CURR.US,D,20220113,000000,9.92,9.92,9.92,9.92,200,0
+CURR.US,D,20220114,000000,9.92,9.92,9.91,9.91,8502,0
+CURR.US,D,20220118,000000,9.92,9.92,9.9,9.9,22652,0
+CURR.US,D,20220119,000000,9.9,9.9,9.895,9.9,3301,0
+CURR.US,D,20220120,000000,9.92,9.92,9.89,9.9,200495,0
+CURR.US,D,20220121,000000,9.9,9.91,9.9,9.91,21771,0
+CURR.US,D,20220124,000000,9.9,9.9177,9.9,9.9177,4106,0
+CURR.US,D,20220126,000000,9.9,9.9,9.9,9.9,50000,0
+CURR.US,D,20220127,000000,9.83,9.92,9.83,9.88,367698,0
+CURR.US,D,20220131,000000,9.92,9.92,9.9,9.9,132881,0
+CURR.US,D,20220201,000000,9.91,9.92,9.91,9.91,189038,0
+CURR.US,D,20220202,000000,9.92,9.92,9.92,9.92,21006,0
+CURR.US,D,20220203,000000,9.91,9.92,9.91,9.92,6420,0
+CURR.US,D,20220204,000000,9.92,9.94,9.92,9.93,7295,0
+CURR.US,D,20220207,000000,9.94,9.94,9.94,9.94,106,0
+CURR.US,D,20220208,000000,9.93,9.93,9.925,9.93,951,0
+CURR.US,D,20220210,000000,9.94,9.94,9.94,9.94,105,0
+CURR.US,D,20220211,000000,9.92,9.95,9.92,9.94,104616,0
+CURR.US,D,20220214,000000,9.94,9.94,9.94,9.94,100,0
+CURR.US,D,20220215,000000,9.95,9.95,9.95,9.95,100,0
+CURR.US,D,20220217,000000,9.935,9.935,9.93,9.93,1911,0
+CURR.US,D,20220218,000000,9.95,9.95,9.92,9.92,851,0
+CURR.US,D,20220222,000000,9.92,9.92,9.92,9.92,100,0
+CURR.US,D,20220224,000000,9.94,9.94,9.93,9.94,621269,0
+CURR.US,D,20220225,000000,9.93,9.93,9.93,9.93,1494,0
+CURR.US,D,20220228,000000,9.92,9.94,9.92,9.94,23823,0
+CURR.US,D,20220301,000000,9.96,9.96,9.94,9.94,500691,0
+CURR.US,D,20220302,000000,9.97,9.97,9.95,9.95,3723,0
+CURR.US,D,20220303,000000,9.95,9.95,9.95,9.95,2712,0
+CURR.US,D,20220304,000000,9.97,9.98,9.97,9.98,1277,0
+CURR.US,D,20220307,000000,9.98,9.98,9.97,9.97,507,0
+CURR.US,D,20220308,000000,9.92,9.92,9.91,9.92,573,0
+CURR.US,D,20220309,000000,9.95,9.95,9.95,9.95,2708,0
+CURR.US,D,20220316,000000,9.96,9.96,9.96,9.96,2817,0
+CURR.US,D,20220321,000000,9.96,9.97,9.96,9.97,2633,0
+CURR.US,D,20220322,000000,9.98,10,9.98,10,125000,0
+CURR.US,D,20220324,000000,9.97,10,9.97,9.99,106469,0
+CURR.US,D,20220325,000000,10,10,10,10,205,0
+CURR.US,D,20220329,000000,10,10,9.98,10,179960,0
+CURR.US,D,20220331,000000,9.99,10.01,9.99,10,167038,0
+CURR.US,D,20220401,000000,10,10,10,10,100100,0
+CURR.US,D,20220404,000000,9.99,9.99,9.98,9.98,626928,0
+CURR.US,D,20220405,000000,9.99,9.99,9.99,9.99,105100,0
+CURR.US,D,20220406,000000,9.99,9.99,9.98,9.98,75146,0
+CURR.US,D,20220407,000000,9.99,9.99,9.99,9.99,606,0
+CURR.US,D,20220408,000000,10,10,10,10,18415,0
+CURR.US,D,20220411,000000,10,10.005,10,10.0033,9201,0
+CURR.US,D,20220412,000000,10.01,10.01,10.005,10.01,29017,0
+CURR.US,D,20220413,000000,10.02,10.02,10.01,10.02,1021,0
+CURR.US,D,20220414,000000,10.02,10.02,10.01,10.01,750,0
+CURR.US,D,20220420,000000,10.01,10.01,10.01,10.01,23980,0
+CURR.US,D,20220421,000000,10.01,10.01,10.01,10.01,440,0
+CURR.US,D,20220422,000000,10.01,10.01,10.01,10.01,100,0
+CURR.US,D,20220425,000000,10.01,10.015,10.01,10.01,7225,0
+CURR.US,D,20220426,000000,10.02,10.02,10.02,10.02,9060,0
+CURR.US,D,20220427,000000,10.02,10.02,10.02,10.02,66370,0
+CURR.US,D,20220428,000000,10.01,10.01,10.01,10.01,200,0
+CURR.US,D,20220429,000000,10.02,10.02,10.01,10.01,7260,0
+CURR.US,D,20220502,000000,10.01,10.01,10.01,10.01,1101,0
+CURR.US,D,20220503,000000,10.02,10.02,10.02,10.02,1000,0
+CURR.US,D,20220505,000000,10.015,10.015,10.01,10.01,151300,0
+CURR.US,D,20220506,000000,10.01,10.02,10.01,10.02,55707,0
+CURR.US,D,20220509,000000,10.02,10.02,10.02,10.02,362,0
+CURR.US,D,20220510,000000,10.01,10.01,10.01,10.01,67953,0
+CURR.US,D,20220511,000000,10.01,10.01,10.01,10.01,9039,0
+CURR.US,D,20220513,000000,10,10,9.99,9.99,64409,0
+CURR.US,D,20220516,000000,10,10,10,10,10536,0
+CURR.US,D,20220517,000000,10,10.0002,10,10.0002,601,0
+CURR.US,D,20220518,000000,9.99,10.005,9.99,10.005,4079,0
+CURR.US,D,20220520,000000,10,10.01,10,10.01,22768,0
+CURR.US,D,20220523,000000,10.01,10.01,10.01,10.01,206,0
+CURR.US,D,20220524,000000,10.02,10.02,10.01,10.02,115600,0
+CURR.US,D,20220526,000000,10.02,10.02,10.02,10.02,9831,0
+CURR.US,D,20220531,000000,10.03,10.03,10.03,10.03,3076,0
+CURR.US,D,20220601,000000,10.01,10.02,10.01,10.01,45733,0
+CURR.US,D,20220602,000000,10.02,10.02,10.02,10.02,298,0
+CURR.US,D,20220603,000000,10.02,10.02,10.02,10.02,116,0
+CURR.US,D,20220606,000000,10.04,10.04,10.03,10.03,207,0
+CURR.US,D,20220609,000000,10.03,10.03,10.03,10.03,4028,0
+CURR.US,D,20220613,000000,10.03,10.03,10.03,10.03,10078,0
+CURR.US,D,20220614,000000,10.03,10.03,10.03,10.03,3421,0
+CURR.US,D,20220615,000000,10.02,10.04,10.02,10.04,1039,0
+CURR.US,D,20220622,000000,10.02,10.02,10.02,10.02,595,0
+CURR.US,D,20220623,000000,10.1,10.1,10.1,10.1,165,0
+CURR.US,D,20220628,000000,10.1,10.1,10.1,10.1,101,0
+CURR.US,D,20220630,000000,10.03,10.065,10.03,10.03,57983,0
+CURR.US,D,20220707,000000,10.05,10.05,10.05,10.05,168616,0
+CURR.US,D,20220708,000000,10.05,10.06,10.05,10.05,268332,0
+CURR.US,D,20220711,000000,10.05,10.05,10.05,10.05,6348,0
+CURR.US,D,20220713,000000,10.05,10.05,10.05,10.05,58924,0
+CURR.US,D,20220714,000000,10.03,10.05,10.03,10.04,3070,0
+CURR.US,D,20220715,000000,10.1,10.1,10.1,10.1,102,0
+CURR.US,D,20220718,000000,10.09,10.09,10.06,10.06,129952,0
+CURR.US,D,20220720,000000,10.06,10.06,10.06,10.06,15297,0
+CURR.US,D,20220721,000000,10.06,10.06,10.06,10.06,3860,0
+CURR.US,D,20220725,000000,10.075,10.075,10.06,10.06,62710,0
+CURR.US,D,20220801,000000,10.08,10.08,10.0725,10.0725,1858,0
+CURR.US,D,20220802,000000,10.08,10.08,10.08,10.08,685,0
+CURR.US,D,20220803,000000,10.07,10.09,10.07,10.09,10406,0
+CURR.US,D,20220804,000000,10.095,10.11,10.095,10.11,61734,0
+CURR.US,D,20220805,000000,10.09,10.1,10.09,10.1,5820,0
+CURR.US,D,20220808,000000,10.1,10.11,10.09,10.09,25595,0
+CURR.US,D,20220809,000000,10.09,10.1,10.09,10.1,42076,0
+CURR.US,D,20220810,000000,10.09,10.09,10.09,10.09,1018,0
+CURR.US,D,20220811,000000,10.12,10.12,10.08,10.08,38217,0
+CURR.US,D,20220812,000000,10.09,10.1,10.09,10.1,37809,0
+CURR.US,D,20220815,000000,10.11,10.11,10.09,10.09,15579,0
+CURR.US,D,20220816,000000,10.09,10.1,10.09,10.1,25559,0
+CURR.US,D,20220817,000000,10.09,10.09,10.09,10.09,2846,0
+CURR.US,D,20220819,000000,10.09,10.09,10.09,10.09,126,0
+CURR.US,D,20220822,000000,10.09,10.09,10.09,10.09,401,0
+CURR.US,D,20220824,000000,10.1,10.105,10.1,10.1,63665,0
+CURR.US,D,20220830,000000,10.1,10.1,10.1,10.1,398,0
+CURR.US,D,20220831,000000,10.105,10.105,10.1,10.1,10616,0
+CURR.US,D,20220902,000000,10.105,10.11,10.105,10.11,3834,0
+CURR.US,D,20220906,000000,10.12,10.12,10.12,10.12,205,0
+CURR.US,D,20220907,000000,10.11,10.115,10.11,10.11,2709,0
+CURR.US,D,20220908,000000,10.12,10.12,10.11,10.12,25752,0
+CURR.US,D,20220912,000000,10.12,10.13,10.12,10.13,861,0
+CURR.US,D,20220913,000000,10.13,10.13,10.13,10.13,1,0
+CURR.US,D,20220915,000000,10.139,10.14,10.139,10.14,665,0
+CURR.US,D,20220916,000000,10.14,10.14,10.139,10.139,890,0
+CURR.US,D,20220921,000000,10.1386,10.14,10.1386,10.14,11893,0
+CURR.US,D,20220922,000000,10.14,10.14,10.14,10.14,25199,0
+CURR.US,D,20220923,000000,10.14,10.14,10.14,10.14,19106,0
+CURR.US,D,20220926,000000,10.145,10.15,10.145,10.15,6121,0
+CURR.US,D,20220927,000000,10.14,10.14,10.14,10.14,27322,0
+CURR.US,D,20220928,000000,10.145,10.15,10.145,10.15,2501,0
+CURR.US,D,20220929,000000,10.15,10.16,10.1485,10.15,2607,0
+CURR.US,D,20220930,000000,10.14,10.14,10.14,10.14,57134,0
+CURR.US,D,20221004,000000,10.15,10.15,10.145,10.15,7211,0
+CURR.US,D,20221005,000000,10.14,10.14,10.14,10.14,6320,0
+CURR.US,D,20221007,000000,10.15,10.15,10.14,10.15,20239,0
+CURR.US,D,20221010,000000,10.16,10.16,10.16,10.16,100,0
+CURR.US,D,20221011,000000,10.1726,10.1726,10.1726,10.1726,5103,0
+CURR.US,D,20221012,000000,10.16,10.16,10.16,10.16,1118,0
+CURR.US,D,20221018,000000,10.16,10.16,10.16,10.16,205,0
+CURR.US,D,20221020,000000,10.17,10.18,10.17,10.175,2901,0
+CURR.US,D,20221021,000000,10.18,10.18,10.18,10.18,1001,0
+CURR.US,D,20221028,000000,10.2,10.2,10.2,10.2,200,0
+CURR.US,D,20221031,000000,10.2,10.205,10.2,10.2,2662,0
+CURR.US,D,20221103,000000,10.2,10.21,10.19,10.205,418843,0
+CURR.US,D,20221107,000000,10.21,10.21,10.21,10.21,29512,0
+CURR.US,D,20221108,000000,10.21,10.21,10.2,10.2,33023,0
+CURR.US,D,20221109,000000,10.2,10.21,10.2,10.21,65294,0
+CURR.US,D,20221110,000000,10.21,10.21,10.2,10.2,5101,0
+CURR.US,D,20221114,000000,10.2,10.21,10.2,10.21,156912,0
+CURR.US,D,20221115,000000,10.2,10.2,10.2,10.2,81572,0
+CURR.US,D,20221116,000000,10.2,10.21,10.2,10.21,27576,0
+CURR.US,D,20221117,000000,10.16,10.17,10.16,10.17,8079,0
+CURR.US,D,20221118,000000,10.14,10.14,10.12,10.12,3479,0
+CURR.US,D,20221121,000000,10.2,10.23,10.2,10.23,5195,0
+CURR.US,D,20221122,000000,10.3,10.32,10.3,10.31,475237,0
+CURR.US,D,20221123,000000,10.3193,10.32,10.31,10.32,401907,0
+CURR.US,D,20221125,000000,10.32,10.32,10.32,10.32,1600,0
+CURR.US,D,20221129,000000,10.33,10.33,10.33,10.33,254304,0
+CURR.US,D,20221130,000000,10.34,10.34,10.34,10.34,4073,0
+CURR.US,D,20221201,000000,10.32,10.35,10.32,10.35,147986,0
+CURR.US,D,20221205,000000,10.35,10.35,10.35,10.35,10541,0
+CURR.US,D,20221206,000000,10.36,10.36,10.35,10.35,1121,0
+CURR.US,D,20221207,000000,10.33,10.35,10.33,10.35,33274,0
+CURR.US,D,20221208,000000,10.34,10.34,10.34,10.34,3100,0
+CURR.US,D,20221209,000000,10.3525,10.37,10.35,10.37,125116,0
+CURR.US,D,20221213,000000,10.4,10.4,10.3675,10.3675,473,0
+CURR.US,D,20221219,000000,10.36,10.36,10.36,10.36,2306,0
+CURR.US,D,20221220,000000,10.375,10.39,10.36,10.39,4346,0
+CURR.US,D,20221221,000000,10.36,10.36,10.36,10.36,500,0
+CURR.US,D,20221228,000000,10.36,10.36,10.36,10.36,282,0
+CURR.US,D,20221229,000000,10.38,10.38,10.38,10.38,106,0
+CURR.US,D,20221230,000000,10.385,10.385,10.36,10.36,20089,0
+CURR.US,D,20230103,000000,10.365,10.37,10.36,10.37,21131,0
+CURR.US,D,20230104,000000,10.42,10.42,10.39,10.39,5381,0
+CURR.US,D,20230105,000000,10.395,10.4,10.395,10.4,101396,0
+CURR.US,D,20230106,000000,10.395,10.4,10.39,10.4,9566,0
+CURR.US,D,20230109,000000,10.39,10.4,10.39,10.4,2873,0
+CURR.US,D,20230110,000000,10.4,10.42,10.4,10.42,305199,0
+CURR.US,D,20230111,000000,10.42,10.42,10.42,10.42,7258,0
+CURR.US,D,20230112,000000,10.45,10.6529,10.42,10.43,198039,0
+CURR.US,D,20230113,000000,10.43,10.43,10.43,10.43,82376,0
+CURR.US,D,20230118,000000,10.435,10.445,10.435,10.445,29402,0
+CURR.US,D,20230119,000000,10.42,10.44,10.42,10.44,437,0
+CURR.US,D,20230120,000000,10.44,10.44,10.435,10.435,12686,0
+CURR.US,D,20230123,000000,10.44,10.44,10.44,10.44,303,0
+CURR.US,D,20230125,000000,10.45,10.45,10.44,10.45,239854,0
+CURR.US,D,20230126,000000,10.45,10.45,10.45,10.45,471199,0
+CURR.US,D,20230127,000000,10.46,10.46,10.45,10.45,103110,0
+CURR.US,D,20230130,000000,10.455,10.455,10.45,10.45,2797,0
+CURR.US,D,20230131,000000,10.45,10.45,10.45,10.45,1953,0
+CURR.US,D,20230201,000000,10.4509,10.4509,10.4509,10.4509,180,0
+CURR.US,D,20230203,000000,10.45,10.45,10.45,10.45,1840,0
+CURR.US,D,20230207,000000,10.46,10.52,10.46,10.515,1034172,0
+CURR.US,D,20230208,000000,10.5,10.5101,10.5,10.51,257017,0
+CURR.US,D,20230209,000000,10.51,10.51,10.5,10.5,1661146,0
+CURR.US,D,20230210,000000,10.51,10.51,10.49,10.505,163440,0
+CURR.US,D,20230213,000000,10.5,10.52,10.5,10.51,58748,0
+CURR.US,D,20230215,000000,10.51,10.51,10.51,10.51,291223,0
+CURR.US,D,20230216,000000,10.51,10.51,10.51,10.51,154,0
+CURR.US,D,20230217,000000,10.52,10.52,10.52,10.52,1050,0
+CURR.US,D,20230221,000000,10.51,10.51,10.51,10.51,151,0
+CURR.US,D,20230222,000000,10.515,10.515,10.515,10.515,100,0
+CURR.US,D,20230223,000000,10.51,10.51,10.51,10.51,100,0
+CURR.US,D,20230224,000000,10.52,10.52,10.52,10.52,1383,0
+CURR.US,D,20230228,000000,10.52,10.52,10.52,10.52,300,0
+CURR.US,D,20230301,000000,10.54,10.56,10.54,10.56,240079,0
+CURR.US,D,20230302,000000,10.55,10.59,10.55,10.59,136769,0
+CURR.US,D,20230303,000000,10.55,10.55,10.55,10.55,1690,0
+CURR.US,D,20230310,000000,10.58,10.58,10.57,10.57,10200,0
+CURR.US,D,20230313,000000,10.57,10.57,10.57,10.57,100,0
+CURR.US,D,20230321,000000,10.58,10.58,10.58,10.58,10102,0
+CURR.US,D,20230323,000000,10.56,10.56,10.56,10.56,100,0
+CURR.US,D,20230328,000000,10.59,10.59,10.59,10.59,900,0
+CURR.US,D,20230329,000000,10.6,10.6,10.585,10.585,48988,0
+CURR.US,D,20230330,000000,10.6,10.6,10.59,10.6,44103,0
+CURR.US,D,20230403,000000,10.61,10.61,10.5892,10.5892,601,0
+CURR.US,D,20230406,000000,10.61,10.62,10.61,10.61,25101,0
+CURR.US,D,20230411,000000,10.61,10.62,10.61,10.62,2591,0
+CURR.US,D,20230417,000000,10.62,10.63,10.62,10.62,430,0
+CURR.US,D,20230418,000000,10.63,10.63,10.63,10.63,1167,0
+CURR.US,D,20230424,000000,10.61,10.61,10.61,10.61,230,0
+CURR.US,D,20230426,000000,10.67,10.67,10.67,10.67,101,0
+CURR.US,D,20230503,000000,10.66,10.66,10.66,10.66,100,0
+CURR.US,D,20230508,000000,10.65,10.66,10.65,10.66,733,0
+CURR.US,D,20230509,000000,10.66,10.67,10.66,10.67,1600,0
+CURR.US,D,20230510,000000,10.67,10.67,10.67,10.67,100,0
+CURR.US,D,20230511,000000,10.68,10.68,10.67,10.68,41316,0
+CURR.US,D,20230512,000000,10.69,10.69,10.69,10.69,40348,0
+CURR.US,D,20230515,000000,10.7,10.7001,10.7,10.7,10544,0
+CURR.US,D,20230516,000000,10.71,10.71,10.71,10.71,41500,0
+CURR.US,D,20230517,000000,10.71,10.71,10.71,10.71,115,0
+CURR.US,D,20230518,000000,10.71,10.71,10.71,10.71,200,0
+CURR.US,D,20230519,000000,10.74,10.74,10.74,10.74,120,0
+CURR.US,D,20230522,000000,10.74,10.74,10.74,10.74,104,0
+CURR.US,D,20230524,000000,10.72,10.73,10.72,10.7201,6245,0
+CURR.US,D,20230530,000000,10.74,10.74,10.73,10.73,431,0
+CURR.US,D,20230531,000000,10.73,10.73,10.73,10.73,37909,0
+CURR.US,D,20230601,000000,10.74,10.77,10.74,10.77,2662,0
+CURR.US,D,20230602,000000,10.77,10.77,10.7442,10.7442,361,0
+CURR.US,D,20230605,000000,10.77,10.77,10.76,10.77,1705,0
+CURR.US,D,20230608,000000,10.78,10.78,10.76,10.76,4227,0
+CURR.US,D,20230612,000000,10.77,10.77,10.7698,10.7698,1815,0
+CURR.US,D,20230613,000000,10.76,10.76,10.76,10.76,821,0
+CURR.US,D,20230614,000000,10.72,10.77,10.72,10.76,2623,0
+CURR.US,D,20230615,000000,10.76,10.77,10.76,10.76,4310,0
+CURR.US,D,20230626,000000,10.77,10.78,10.77,10.78,200,0
+CURR.US,D,20230627,000000,10.8,10.8,10.78,10.78,5358,0
+CURR.US,D,20230705,000000,10.8,10.8001,10.8,10.8001,6689,0
+CURR.US,D,20230706,000000,10.81,10.8102,10.81,10.81,1585,0
+CURR.US,D,20230707,000000,10.84,10.84,10.84,10.84,102,0
+CURR.US,D,20230711,000000,10.84,10.84,10.84,10.84,45162,0
+CURR.US,D,20230712,000000,10.82,10.85,10.82,10.85,5175,0
+CURR.US,D,20230714,000000,10.86,10.86,10.86,10.86,100,0
+CURR.US,D,20230717,000000,10.88,10.88,10.8795,10.8795,527,0
+CURR.US,D,20230718,000000,10.9,10.9,10.875,10.875,305,0
+CURR.US,D,20230720,000000,10.86,10.86,10.86,10.86,162,0
+CURR.US,D,20230726,000000,10.86,10.86,10.86,10.86,100,0
+CURR.US,D,20230727,000000,10.87,10.87,10.87,10.87,101,0
+CURR.US,D,20230731,000000,10.95,10.95,10.87,10.87,1465,0
+CURR.US,D,20230801,000000,10.87,10.87,10.87,10.87,5076,0
+CURR.US,D,20230802,000000,10.9,10.92,10.9,10.92,550812,0
+CURR.US,D,20230803,000000,10.92,10.92,10.91,10.91,46961,0
+CURR.US,D,20230804,000000,10.91,10.91,10.91,10.91,750,0
+CURR.US,D,20230807,000000,10.9,10.93,10.9,10.93,2086,0
+CURR.US,D,20230808,000000,10.97,10.97,10.95,10.96,1678246,0
+CURR.US,D,20230809,000000,10.96,10.98,10.96,10.98,162311,0
+CURR.US,D,20230810,000000,10.98,10.98,10.96,10.96,50684,0
+CURR.US,D,20230811,000000,10.95,10.95,10.95,10.95,13202,0
+CURR.US,D,20230814,000000,10.96,10.96,10.96,10.96,965,0
+CURR.US,D,20230815,000000,10.97,10.97,10.97,10.97,50001,0
+CURR.US,D,20230816,000000,10.97,10.97,10.97,10.97,250001,0
+CURR.US,D,20230817,000000,10.97,10.98,10.97,10.97,52168,0
+CURR.US,D,20230821,000000,10.98,10.98,10.98,10.98,2240,0
+CURR.US,D,20230822,000000,10.98,11.03,10.97,11,942519,0
+CURR.US,D,20230823,000000,11.01,11.01,10.98,10.99,57196,0
+CURR.US,D,20230824,000000,10.99,10.99,10.99,10.99,316,0
+CURR.US,D,20230825,000000,11,11,11,11,349,0
+CURR.US,D,20230828,000000,11,11,10.99,11,514818,0
+CURR.US,D,20230830,000000,11.02,11.02,10.9999,10.9999,121183,0
+CURR.US,D,20230831,000000,11,11,11,11,14512,0
+CURR.US,D,20230901,000000,11,11,11,11,50004,0
+CURR.US,D,20230905,000000,11,11.005,11,11.005,21073,0
+CURR.US,D,20230906,000000,11,11,11,11,100,0
+CURR.US,D,20230907,000000,11,11,11,11,100,0
+CURR.US,D,20230908,000000,11.02,11.02,11,11,40101,0
+CURR.US,D,20230911,000000,11.02,11.02,11.02,11.02,1943,0
+CURR.US,D,20230912,000000,11.02,11.02,11.02,11.02,102,0
+CURR.US,D,20230913,000000,11.02,11.03,11.02,11.025,9723,0
+CURR.US,D,20230918,000000,11.04,11.04,11.04,11.04,106,0
+CURR.US,D,20230919,000000,11.04,11.04,11.04,11.04,554,0
+CURR.US,D,20230920,000000,11.02,11.02,11.02,11.02,896,0
+CURR.US,D,20230925,000000,11.04,11.04,11.04,11.04,23710,0
+CURR.US,D,20230926,000000,11.08,11.08,11.03,11.03,556,0
+CURR.US,D,20231005,000000,11.08,11.08,11.08,11.08,100,0
+CURR.US,D,20231006,000000,11.1,11.1,11.1,11.1,101,0
+CURR.US,D,20231009,000000,11.1,11.1,11.1,11.1,41411,0
+CURR.US,D,20231010,000000,11.1,11.11,11.1,11.1,16751,0
+CURR.US,D,20231012,000000,11.08,11.1,11.08,11.1,49469,0
+CURR.US,D,20231013,000000,11.12,11.12,11.12,11.12,100010,0
+CURR.US,D,20231016,000000,11.15,11.15,11.15,11.15,369,0
+CURR.US,D,20231017,000000,11.135,11.135,11.13,11.135,600184,0
+CURR.US,D,20231018,000000,11.13,11.13,11.13,11.13,59052,0
+CURR.US,D,20231019,000000,11.13,11.13,11.13,11.13,892,0
+CURR.US,D,20231020,000000,11.13,11.13,11.13,11.13,228399,0
+CURR.US,D,20231023,000000,11.13,11.13,11.12,11.12,1481,0
+CURR.US,D,20231024,000000,11.12,11.12,11.12,11.12,565,0
+CURR.US,D,20231025,000000,11.13,11.13,11.12,11.12,400,0
+CURR.US,D,20231026,000000,11.12,11.12,11.12,11.12,143,0
+CURR.US,D,20231027,000000,11.13,11.13,11.13,11.13,5300,0
+CURR.US,D,20231030,000000,11.12,11.12,11.1,11.1,25658,0
+CURR.US,D,20231031,000000,11.12,11.12,11.12,11.12,2016,0
+CURR.US,D,20231101,000000,11.11,11.11,11.11,11.11,312,0
+CURR.US,D,20231107,000000,11.12,11.12,11.12,11.12,404256,0
+CURR.US,D,20231114,000000,11.13,11.14,11.13,11.13,153526,0
+CURR.US,D,20231115,000000,11.13,11.14,11.13,11.14,5409,0
+CURR.US,D,20231117,000000,11.1301,11.15,11.13,11.15,6437,0
+CURR.US,D,20231120,000000,11.2,11.2,11.14,11.14,106116,0
+CURR.US,D,20231121,000000,11.18,11.2,11.16,11.16,127565,0
+CURR.US,D,20231122,000000,11.22,11.22,11.17,11.17,1242,0
+CURR.US,D,20231124,000000,11.1705,11.1705,11.16,11.17,899,0
+CURR.US,D,20231127,000000,11.15,11.19,11.15,11.18,1352,0
+CURR.US,D,20231128,000000,11.15,11.18,11.15,11.18,367,0
+CURR.US,D,20231129,000000,11.22,11.22,11.22,11.22,100,0
+CURR.US,D,20231204,000000,11.25,11.25,11.17,11.17,676,0
+CURR.US,D,20231205,000000,11.195,11.195,11.17,11.17,912,0
+CURR.US,D,20231207,000000,11.18,11.18,11.18,11.18,178814,0
+CURR.US,D,20231208,000000,11.18,11.22,11.18,11.22,23936,0
+CURR.US,D,20231212,000000,11.24,11.24,11.22,11.22,1857,0
+CURR.US,D,20231214,000000,11.19,11.19,11.19,11.19,104,0
+CURR.US,D,20231218,000000,11.18,11.18,11.18,11.18,222,0
+CURR.US,D,20231222,000000,11.24,11.24,11.2,11.21,4290,0
+CURR.US,D,20231227,000000,11.19,11.19,11.19,11.19,121,0
+CURR.US,D,20231228,000000,11.22,11.22,11.22,11.22,29622,0
+CURR.US,D,20240102,000000,11.19,11.19,11.19,11.19,100,0
+CURR.US,D,20240103,000000,11.24,11.24,11.24,11.24,101,0
+CURR.US,D,20240104,000000,11.19,11.19,11.19,11.19,319,0
+CURR.US,D,20240105,000000,11.245,11.25,11.245,11.25,11764,0
+CURR.US,D,20240108,000000,11.3,11.3,11.3,11.3,197,0
+CURR.US,D,20240109,000000,11.26,11.27,11.26,11.27,51303,0
+CURR.US,D,20240110,000000,11.25,11.25,11.25,11.25,27534,0
+CURR.US,D,20240119,000000,11.26,11.26,11.26,11.26,123,0
+CURR.US,D,20240122,000000,11.27,11.27,11.27,11.27,546378,0
+CURR.US,D,20240125,000000,11.27,11.27,11.27,11.27,803,0
+CURR.US,D,20240126,000000,11.27,11.27,11.27,11.27,165,0
+CURR.US,D,20240129,000000,11.3,11.33,11.3,11.32,6986,0
+CURR.US,D,20240130,000000,11.35,11.35,11.35,11.35,102,0
+CURR.US,D,20240131,000000,11.37,11.37,11.35,11.35,507,0
+CURR.US,D,20240201,000000,11.33,11.35,11.33,11.35,50100,0
+CURR.US,D,20240205,000000,11.31,11.33,11.31,11.32,6139,0
+CURR.US,D,20240206,000000,11.37,11.37,11.37,11.37,107,0
+CURR.US,D,20240207,000000,11.39,11.39,11.34,11.34,604,0
+CURR.US,D,20240208,000000,11.33,11.34,11.32,11.33,620498,0
+CURR.US,D,20240209,000000,11.39,11.39,11.3301,11.34,15204,0
+CURR.US,D,20240212,000000,11.32,11.35,11.32,11.35,31355,0
+CURR.US,D,20240220,000000,11.31,11.36,11.31,11.36,412035,0
+CURR.US,D,20240221,000000,11.36,11.37,11.36,11.37,6062,0
+CURR.US,D,20240222,000000,11.35,11.37,11.35,11.37,101707,0
+CURR.US,D,20240226,000000,11.35,11.35,11.35,11.35,1229,0
+CURR.US,D,20240228,000000,11.3502,11.3502,11.35,11.35,540,0
+CURR.US,D,20240229,000000,11.3699,11.37,11.3699,11.37,898,0
+CURR.US,D,20240304,000000,11.4,11.4,11.4,11.4,103,0
+CURR.US,D,20240305,000000,11.4,11.4,11.35,11.35,301,0
+CURR.US,D,20240307,000000,11.4,11.4,11.4,11.4,103,0
+CURR.US,D,20240308,000000,11.37,11.37,11.37,11.37,193,0
+CURR.US,D,20240311,000000,11.365,11.4,11.365,11.4,1143,0
+CURR.US,D,20240312,000000,11.4,11.4,11.4,11.4,50101,0
+CURR.US,D,20240313,000000,11.37,11.37,11.37,11.37,136,0
+CURR.US,D,20240318,000000,11.4,11.4,11.4,11.4,1431,0
+CURR.US,D,20240319,000000,11.4,11.42,11.4,11.42,51585,0
+CURR.US,D,20240320,000000,11.4,11.4,11.4,11.4,109,0
+CURR.US,D,20240322,000000,11.41,11.41,11.41,11.41,102,0
+CURR.US,D,20240325,000000,11.41,11.45,11.4,11.4411,4133,0
+CURR.US,D,20240327,000000,11.43,11.43,11.43,11.43,7506,0
+CURR.US,D,20240328,000000,11.45,11.45,11.45,11.45,105,0
+CURR.US,D,20240401,000000,11.45,11.45,11.42,11.42,213,0
+CURR.US,D,20240403,000000,11.45,11.45,11.42,11.42,914,0
+CURR.US,D,20240405,000000,11.445,11.45,11.445,11.45,12115,0
+CURR.US,D,20240408,000000,11.44,11.47,11.44,11.47,25832,0
+CURR.US,D,20240409,000000,11.48,11.48,11.47,11.47,25107,0
+CURR.US,D,20240411,000000,11.49,11.49,11.49,11.49,646,0
+CURR.US,D,20240412,000000,11.49,11.49,11.49,11.49,11917,0
+CURR.US,D,20240415,000000,11.5,11.5,11.5,11.5,107,0
+CURR.US,D,20240417,000000,11.49,11.53,11.49,11.53,34575,0
+CURR.US,D,20240418,000000,11.48,11.48,11.48,11.48,105,0
+CURR.US,D,20240419,000000,11.48,11.49,11.48,11.49,300,0
+CURR.US,D,20240423,000000,11.5,11.5,11.49,11.495,2363,0
+CURR.US,D,20240426,000000,11.54,11.54,11.5,11.5,434,0
+CURR.US,D,20240515,000000,11.5,11.5,11.5,11.5,45720,0
+CURR.US,D,20240516,000000,11.5,11.5,11.5,11.5,14826,0
+CURR.US,D,20240521,000000,11.53,11.54,11.53,11.54,39441,0
+CURR.US,D,20240524,000000,11.58,11.59,11.5799,11.59,1717,0
+CURR.US,D,20240528,000000,11.6,11.6,11.6,11.6,154,0
+CURR.US,D,20240530,000000,11.62,11.62,11.62,11.62,103,0
+CURR.US,D,20240531,000000,11.51,11.52,11.51,11.52,447,0
+CURR.US,D,20240603,000000,11.53,11.5301,11.53,11.53,2022,0
+CURR.US,D,20240604,000000,11.56,11.56,11.53,11.53,1003,0
+CURR.US,D,20240606,000000,11.53,11.53,11.53,11.53,2076,0
+CURR.US,D,20240607,000000,11.53,11.54,11.53,11.54,8064,0
+CURR.US,D,20240610,000000,11.54,11.55,11.54,11.55,400,0
+CURR.US,D,20240611,000000,11.54,11.54,11.54,11.54,101,0
+CURR.US,D,20240612,000000,11.6635,11.6635,11.54,11.54,381,0
+CURR.US,D,20240617,000000,11.54,11.58,11.54,11.58,405,0
+CURR.US,D,20240618,000000,11.64,11.64,11.64,11.64,289,0
+CURR.US,D,20240624,000000,11.61,11.62,11.61,11.62,4203,0
+CURR.US,D,20240625,000000,11.63,11.63,11.63,11.63,250,0
+CURR.US,D,20240626,000000,11.56,11.56,11.56,11.56,167,0
+CURR.US,D,20240627,000000,11.64,11.67,11.62,11.66,5202,0
+CURR.US,D,20240703,000000,11.67,11.67,11.66,11.66,204,0
+CURR.US,D,20240710,000000,11.53,11.65,11.53,11.65,694,0
+CURR.US,D,20240711,000000,11.54,11.65,11.54,11.65,201,0
+CURR.US,D,20240716,000000,11.67,11.68,11.67,11.67,2600,0
+CURR.US,D,20240717,000000,11.67,11.67,11.67,11.67,30742,0
+CURR.US,D,20240722,000000,11.71,11.71,11.71,11.71,101,0
+CURR.US,D,20240724,000000,11.71,11.71,11.68,11.69,13173,0
+CURR.US,D,20240725,000000,11.69,11.69,11.69,11.69,1174,0
+CURR.US,D,20240726,000000,11.69,11.7,11.69,11.7,1600,0
+CURR.US,D,20240729,000000,11.73,11.79,11.71,11.7592,76665,0
+CURR.US,D,20240730,000000,11.75,11.75,11.67,11.75,7797,0
+CURR.US,D,20240731,000000,11.79,11.79,11.69,11.71,49010,0
+CURR.US,D,20240801,000000,11.7,11.75,11.69,11.73,2440,0
+CURR.US,D,20240802,000000,12.01,13.382,10.81,12,7372,0
+CURR.US,D,20240805,000000,11.88,13.59,11.54,12.36,16684,0
+CURR.US,D,20240806,000000,11.77,12.74,11.475,12.21,28947,0
+CURR.US,D,20240807,000000,11.72,12.15,11.51,11.8,6375,0
+CURR.US,D,20240808,000000,11.71,11.71,9,10.72,22664,0
+CURR.US,D,20240809,000000,11.18,11.3,10.16,11.18,7930,0
+CURR.US,D,20240812,000000,10.17,12.49,10,11.8,28139,0
+CURR.US,D,20240813,000000,10.65,12.89,10.61,11.8,21907,0
+CURR.US,D,20240814,000000,11.75,11.75,9.8901,10.22,7661,0
+CURR.US,D,20240815,000000,11.21,11.22,11.21,11.21,2088,0
+CURR.US,D,20240816,000000,10.83,10.83,9.93,10.03,7245,0
+CURR.US,D,20240819,000000,10.55,10.55,10.47,10.47,911,0
+CURR.US,D,20240820,000000,10.4,10.4,8.9,9.81,8550,0
+CURR.US,D,20240821,000000,9.46,10.29,9.4081,9.56,10735,0
+CURR.US,D,20240822,000000,9.42,10.47,9.42,10.35,5947,0
+CURR.US,D,20240823,000000,11,11.4094,10.31,11.4094,5241,0
+CURR.US,D,20240826,000000,11.29,12.39,10.87,11.38,8551,0
+CURR.US,D,20240827,000000,10.89,10.89,10.58,10.89,654,0
+CURR.US,D,20240828,000000,11.23,11.23,10.63,10.63,818,0
+CURR.US,D,20240829,000000,9.59,10.01,9.59,10,1169,0
+CURR.US,D,20240830,000000,10.3505,10.3505,4.98,6.28,61961,0
+CURR.US,D,20240903,000000,5.74,5.74,3.015,4.35,176600,0
+CURR.US,D,20240904,000000,3.5,3.8283,2.85,3.78,97000,0
+CURR.US,D,20240905,000000,3.29,4.25,3.29,3.75,59700,0
+CURR.US,D,20240906,000000,3.41,3.58,3.1473,3.22,34300,0
+CURR.US,D,20240909,000000,3.11,3.4176,2.47,2.79,37700,0
+CURR.US,D,20240910,000000,2.71,3.095,2.58,2.7935,16500,0
+CURR.US,D,20240911,000000,2.25,3.1,2.25,3.09,30100,0
+CURR.US,D,20240912,000000,2.89,3.09,2.68,2.68,4800,0
+CURR.US,D,20240913,000000,2.61,3.5,2.4,2.5001,264400,0
+CURR.US,D,20240916,000000,2.41,2.46,2.1715,2.35,36700,0
+CURR.US,D,20240917,000000,2.25,2.59,2.18,2.32,34200,0
+CURR.US,D,20240918,000000,2.25,3.48,2.25,2.73,116800,0
+CURR.US,D,20240919,000000,2.6,3.39,2.6,3.01,45700,0
+CURR.US,D,20240920,000000,3.3,3.3,2.751,2.95,18100,0
+CURR.US,D,20240923,000000,2.95,2.95,2.675,2.8,8700,0
+CURR.US,D,20240924,000000,2.67,2.848,2.42,2.7,12100,0
+CURR.US,D,20240925,000000,2.83,2.9,2.58,2.7,24900,0
+CURR.US,D,20240926,000000,3.1,3.1,2.58,2.76,34500,0
+CURR.US,D,20240927,000000,2.87,2.935,2.7,2.75,15900,0
+CURR.US,D,20240930,000000,2.81,2.81,2.4501,2.5,10943,0
+CURR.US,D,20241001,000000,2.56,2.5882,2.38,2.38,11670,0
+CURR.US,D,20241002,000000,2.4,2.66,2.4,2.49,13735,0
+CURR.US,D,20241003,000000,2.3,2.4551,2.24,2.3001,19130,0
+CURR.US,D,20241004,000000,2.41,2.41,2.29,2.31,3351,0
+CURR.US,D,20241007,000000,2.35,2.38,2.27,2.27,2486,0
+CURR.US,D,20241008,000000,2.29,2.31,2.25,2.27,3265,0
+CURR.US,D,20241009,000000,2.26,2.33,2,2.03,6620,0
+CURR.US,D,20241010,000000,2.1895,2.1895,1.7848,1.85,6328,0
+CURR.US,D,20241011,000000,1.85,1.98,1.81,1.945,6361,0
+CURR.US,D,20241014,000000,1.8,2.02,1.8,2.02,2997,0
+CURR.US,D,20241015,000000,2.02,2.42,1.97,2.21,20038,0
+CURR.US,D,20241016,000000,2.53,2.87,2.2001,2.53,50829,0
+CURR.US,D,20241017,000000,2.91,2.91,2.44,2.55,29330,0
+CURR.US,D,20241018,000000,2.4,2.7,2.3,2.38,24735,0
+CURR.US,D,20241021,000000,2.2,2.34,2.1,2.1,9699,0
+CURR.US,D,20241022,000000,2.16,2.25,2.16,2.25,961,0
+CURR.US,D,20241023,000000,2.65,2.65,2.2,2.31,10378,0
+CURR.US,D,20241024,000000,2.26,2.31,2.07,2.31,6111,0
+CURR.US,D,20241025,000000,2.35,2.35,2.34,2.34,1128,0
+CURR.US,D,20241028,000000,2.69,2.69,2.19,2.19,3191,0
+CURR.US,D,20241029,000000,2.36,2.64,2.25,2.25,4570,0
+CURR.US,D,20241030,000000,2.37,2.7,2.37,2.7,8642,0
+CURR.US,D,20241031,000000,2.51,2.59,2.29,2.33,5101,0
+CURR.US,D,20241101,000000,2.1,2.25,2.07,2.17,11154,0
+CURR.US,D,20241104,000000,2,2,1.699,1.98,13005,0
+CURR.US,D,20241105,000000,1.97,1.9999,1.93,1.93,5284,0
+CURR.US,D,20241106,000000,1.88,1.92,1.7899,1.92,6786,0
+CURR.US,D,20241107,000000,1.81,1.93,1.81,1.93,1012,0
+CURR.US,D,20241108,000000,1.92,1.96,1.92,1.94,1607,0
+CURR.US,D,20241111,000000,1.9656,1.99,1.7755,1.97,7632,0
+CURR.US,D,20241112,000000,2,2,1.72,1.8302,70829,0
+CURR.US,D,20241113,000000,2,2,1.88,1.8819,16981,0
+CURR.US,D,20241114,000000,1.88,2,1.86,1.98,12767,0
+CURR.US,D,20241115,000000,1.87,1.99,1.8001,1.92,5050,0
+CURR.US,D,20241118,000000,1.88,2,1.88,1.9572,3156,0
+CURR.US,D,20241119,000000,1.86,1.94,1.8,1.9,16322,0
+CURR.US,D,20241120,000000,1.8376,1.89,1.8013,1.88,1928,0
+CURR.US,D,20241122,000000,1.802,1.89,1.802,1.8058,3860,0
+CURR.US,D,20241125,000000,1.87,1.88,1.75,1.75,6892,0
+CURR.US,D,20241126,000000,1.73,1.75,1.5614,1.6978,6266,0
+CURR.US,D,20241127,000000,1.78,1.78,1.6105,1.76,12215,0
+CURR.US,D,20241129,000000,1.73,1.79,1.641,1.79,8627,0
+CURR.US,D,20241202,000000,1.7,1.745,1.7,1.7,1492,0
+CURR.US,D,20241203,000000,1.7,1.7,1.5729,1.6501,8973,0
+CURR.US,D,20241204,000000,1.69,1.69,1.51,1.51,3065,0
+CURR.US,D,20241205,000000,1.53,1.5707,1.41,1.41,5530,0
+CURR.US,D,20241206,000000,1.46,1.5,1.46,1.5,3943,0
+CURR.US,D,20241209,000000,1.4888,1.49,1.42,1.4476,6925,0
+CURR.US,D,20241210,000000,1.37,1.43,1.37,1.4003,2523,0
+CURR.US,D,20241211,000000,1.4,1.4,1.36,1.3904,2465,0
+CURR.US,D,20241212,000000,1.36,1.375,1.32,1.32,3604,0
+CURR.US,D,20241213,000000,1.39,1.42,1.255,1.255,9792,0
+CURR.US,D,20241216,000000,1.25,1.3826,1.2,1.33,100670,0
+CURR.US,D,20241217,000000,1.33,1.4,1.185,1.3,159712,0
+CURR.US,D,20241218,000000,1.36,2,1.3,2,3748858,0
+CURR.US,D,20241219,000000,4.38,4.38,2.22,2.39,18924611,0
+CURR.US,D,20241220,000000,2.03,2.3,1.73,1.96,1359544,0
+CURR.US,D,20241223,000000,1.96,2.25,1.75,1.76,558713,0
+CURR.US,D,20241224,000000,1.63,1.7511,1.4594,1.56,432137,0
+CURR.US,D,20241226,000000,1.52,2.2,1.52,1.81,706392,0
+CURR.US,D,20241227,000000,1.8,1.8,1.5,1.56,296924,0
+CURR.US,D,20241230,000000,1.52,1.66,1.5,1.58,155785,0
+CURR.US,D,20241231,000000,1.65,1.8699,1.341,1.8,307149,0
+CURR.US,D,20250102,000000,1.64,1.7,1.46,1.57,1974235,0
+CURR.US,D,20250103,000000,1.46,1.55,1.34,1.52,426838,0
+CURR.US,D,20250106,000000,1.52,1.54,1.37,1.42,255772,0
+CURR.US,D,20250107,000000,1.45,1.49,1.38,1.39,136203,0
+CURR.US,D,20250108,000000,2.71,7.0799,2.56,3.92,293274474,0
+CURR.US,D,20250110,000000,3.09,3.23,2.57,2.86,3617641,0
+CURR.US,D,20250113,000000,2.78,3.4195,2.12,2.82,2228349,0
+CURR.US,D,20250114,000000,2.69,3.15,2.45,2.81,802683,0
+CURR.US,D,20250115,000000,2.73,2.78,2.1,2.2,1146066,0
+CURR.US,D,20250116,000000,2.18,2.69,2.1093,2.24,665446,0
+CURR.US,D,20250117,000000,2.39,2.39,2.05,2.22,319706,0
+CURR.US,D,20250121,000000,2.21,2.28,2.09,2.13,443270,0
+CURR.US,D,20250122,000000,2.06,2.26,1.9492,2.05,556125,0
+CURR.US,D,20250123,000000,1.89,2.0382,1.84,1.9,430258,0
+CURR.US,D,20250124,000000,1.77,2.03,1.75,1.83,411244,0
+CURR.US,D,20250127,000000,1.76,1.8,1.6,1.69,251326,0
+CURR.US,D,20250128,000000,1.62,1.69,1.55,1.65,168329,0
+CURR.US,D,20250129,000000,1.57,1.75,1.52,1.71,239048,0
+CURR.US,D,20250130,000000,1.58,1.7,1.55,1.6,170696,0
+CURR.US,D,20250131,000000,1.58,1.7494,1.58,1.63,167993,0
+CURR.US,D,20250203,000000,1.54,1.6059,1.5098,1.6,209532,0
+CURR.US,D,20250204,000000,1.55,1.61,1.5,1.53,121327,0
+CURR.US,D,20250205,000000,1.52,1.59,1.42,1.49,265090,0
+CURR.US,D,20250206,000000,1.43,1.48,1.4,1.41,167251,0
+CURR.US,D,20250207,000000,1.48,1.48,1.35,1.35,151758,0
+CURR.US,D,20250210,000000,1.35,1.45,1.35,1.42,141350,0
+CURR.US,D,20250211,000000,1.5,1.5,1.2801,1.32,219265,0
+CURR.US,D,20250212,000000,1.28,1.3695,1.27,1.34,177516,0
+CURR.US,D,20250213,000000,1.33,1.6,1.33,1.51,359152,0
+CURR.US,D,20250214,000000,1.48,1.5059,1.44,1.49,211223,0
+CURR.US,D,20250218,000000,1.53,1.765,1.5,1.7,397856,0
+CURR.US,D,20250219,000000,1.94,2.77,1.5425,1.58,6594865,0
+CURR.US,D,20250220,000000,1.6,1.87,1.6,1.87,702258,0
+CURR.US,D,20250221,000000,1.89,1.9551,1.741,1.83,266821,0
+CURR.US,D,20250224,000000,1.8,1.915,1.73,1.9,212117,0
+CURR.US,D,20250225,000000,1.94,1.97,1.8,1.88,275759,0
+CURR.US,D,20250226,000000,1.95,2.06,1.8901,2.04,237449,0
+CURR.US,D,20250227,000000,2.27,2.27,2.01,2.04,357133,0
+CURR.US,D,20250228,000000,2.09,2.0933,1.91,1.94,339496,0
+CURR.US,D,20250303,000000,1.95,2.2299,1.95,2.1,207400,0
+CURR.US,D,20250304,000000,2.1,2.14,2.02,2.11,116258,0
+CURR.US,D,20250305,000000,2.17,2.19,2.02,2.15,146646,0
+CURR.US,D,20250306,000000,2.15,2.265,2.15,2.2,240783,0
+CURR.US,D,20250307,000000,2.35,2.37,2.22,2.25,288000,0
+CURR.US,D,20250310,000000,2.3,2.69,2.2999,2.63,755291,0
+CURR.US,D,20250311,000000,2.68,3.1,2.65,2.78,733650,0
+CURR.US,D,20250312,000000,2.8782,3.08,2.78,2.99,650591,0
+CURR.US,D,20250313,000000,3.16,3.66,3,3.46,1015778,0
+CURR.US,D,20250314,000000,3.545,3.545,1.8401,2.03,1424003,0
+CURR.US,D,20250317,000000,2.05,2.79,1.9631,2.57,2260570,0
+CURR.US,D,20250318,000000,2.65,2.7309,1.72,1.78,2304140,0
+CURR.US,D,20250319,000000,1.8,1.8356,1.79,1.81,201208,0
+CURR.US,D,20250320,000000,1.73,1.83,1.6099,1.78,212285,0
+CURR.US,D,20250321,000000,1.7,1.8109,1.6,1.72,210905,0
+CURR.US,D,20250324,000000,1.69,1.8246,1.68,1.78,163961,0
+CURR.US,D,20250325,000000,1.81,1.82,1.64,1.69,227349,0
+CURR.US,D,20250326,000000,1.65,1.76,1.65,1.73,48907,0
+CURR.US,D,20250327,000000,1.76,1.76,1.44,1.51,398646,0
+CURR.US,D,20250328,000000,1.5,1.5,1.4019,1.46,94514,0
+CURR.US,D,20250331,000000,1.46,1.53,1.42,1.51,70597,0
+CURR.US,D,20250401,000000,1.46,1.76,1.44,1.57,185420,0
+CURR.US,D,20250402,000000,1.59,1.69,1.59,1.61,69394,0
+CURR.US,D,20250403,000000,1.56,1.66,1.53,1.63,35215,0
+CURR.US,D,20250404,000000,1.66,1.66,1.37,1.52,90808,0
+CURR.US,D,20250407,000000,1.44,1.58,1.4,1.43,33062,0
+CURR.US,D,20250408,000000,1.43,1.455,1.29,1.33,112529,0
+CURR.US,D,20250409,000000,1.31,1.6314,1.26,1.553,81749,0
+CURR.US,D,20250410,000000,1.59,1.6244,1.41,1.51,25842,0
+CURR.US,D,20250411,000000,1.55,1.5999,1.5208,1.59,19511,0
+CURR.US,D,20250414,000000,1.55,1.6,1.52,1.59,24287,0
+CURR.US,D,20250415,000000,1.55,1.59,1.4406,1.5,56332,0
+CURR.US,D,20250416,000000,1.5,1.54,1.43,1.47,24584,0
+CURR.US,D,20250417,000000,1.52,1.54,1.47,1.54,46145,0
+CURR.US,D,20250421,000000,1.51,1.57,1.38,1.4,80584,0
+CURR.US,D,20250422,000000,1.43,1.5,1.41,1.46,82366,0
+CURR.US,D,20250423,000000,1.47,1.5506,1.42,1.51,76744,0
+CURR.US,D,20250424,000000,1.51,1.6,1.4543,1.55,108696,0
+CURR.US,D,20250425,000000,1.5,1.58,1.46,1.53,57564,0
+CURR.US,D,20250428,000000,1.51,1.51,1.4486,1.454,35318,0
+CURR.US,D,20250429,000000,1.43,1.49,1.43,1.46,33092,0
+CURR.US,D,20250430,000000,1.44,1.48,1.4,1.44,47773,0
+CURR.US,D,20250501,000000,1.44,1.47,1.4,1.414,69834,0
+CURR.US,D,20250502,000000,1.42,1.42,1.39,1.41,39657,0
+CURR.US,D,20250505,000000,1.4,1.4,1.35,1.36,127600,0
+CURR.US,D,20250506,000000,1.36,1.375,1.25,1.27,131653,0
+CURR.US,D,20250507,000000,1.27,1.28,1.22,1.26,38399,0
+CURR.US,D,20250508,000000,1.28,1.3,1.2,1.26,96619,0
+CURR.US,D,20250509,000000,1.22,1.29,1.11,1.19,399692,0
+CURR.US,D,20250512,000000,1.22,1.22,1.03,1.04,371682,0
+CURR.US,D,20250513,000000,1.03,1.16,1.03,1.11,1256165,0
+CURR.US,D,20250514,000000,1.09,1.1,0.9897,1,304961,0
+CURR.US,D,20250515,000000,0.98,1.0005,0.83,0.88,262026,0
+CURR.US,D,20250516,000000,0.865,0.929,0.8179,0.8593,588200,0
+CURR.US,D,20250519,000000,0.815,0.85,0.7648,0.7892,254110,0
+CURR.US,D,20250520,000000,0.7655,0.7701,0.605,0.6438,628471,0
+CURR.US,D,20250521,000000,0.612,0.624,0.505,0.5222,827555,0
+CURR.US,D,20250522,000000,0.51,0.6248,0.51,0.516,1836979,0
+CURR.US,D,20250523,000000,0.5102,0.5459,0.46,0.502,881614,0
+CURR.US,D,20250527,000000,0.5076,0.8745,0.4433,0.4874,17321512,0
+CURR.US,D,20250528,000000,0.57,0.6169,0.4562,0.52,10626003,0
+CURR.US,D,20250529,000000,0.5166,0.61,0.5,0.575,2426702,0
+CURR.US,D,20250530,000000,0.5557,0.648,0.5505,0.5752,1277616,0
+CURR.US,D,20250602,000000,0.6,0.6399,0.5629,0.595,741894,0
+CURR.US,D,20250603,000000,0.576,0.62,0.49,0.5049,1116926,0
+CURR.US,D,20250604,000000,0.515,0.5249,0.4903,0.5048,913619,0
+CURR.US,D,20250605,000000,0.4974,0.509999,0.4851,0.5,230012,0
+CURR.US,D,20250606,000000,0.51,0.51,0.4788,0.5,291219,0
+CURR.US,D,20250609,000000,0.5,0.5269,0.485,0.508,1255766,0
+CURR.US,D,20250610,000000,0.48,0.5087,0.48,0.498,1559142,0
+CURR.US,D,20250611,000000,0.48,0.497624,0.465,0.48,954897,0
+CURR.US,D,20250612,000000,0.465,0.4777,0.45,0.4649,419118,0
+CURR.US,D,20250613,000000,0.45,0.453,0.42,0.429,571602,0
+CURR.US,D,20250616,000000,0.424,0.4398,0.3906,0.4099,563625,0
+CURR.US,D,20250617,000000,0.3976,0.412349,0.351,0.3649,893383,0
+CURR.US,D,20250618,000000,0.35,0.3639,0.3268,0.3599,3332587,0
+CURR.US,D,20250620,000000,0.3615,0.469999,0.358211,0.425,3264583,0
+CURR.US,D,20250623,000000,0.44,0.9452,0.43,0.503,119245241,0
+CURR.US,D,20250624,000000,0.535,0.74,0.535,0.562,20864560,0
+CURR.US,D,20250625,000000,0.6519,0.6519,0.535,0.5974,5157541,0
+CURR.US,D,20250626,000000,0.597,0.61,0.562,0.6005,1110912,0
+CURR.US,D,20250627,000000,0.5761,0.69,0.52,0.67,1593068,0
+CURR.US,D,20250630,000000,0.67,0.8258,0.65,0.8149,3221406,0
+CURR.US,D,20250701,000000,0.78,1.12,0.78,1.05,3662730,0
+CURR.US,D,20250702,000000,1.075,1.17,0.8666,0.9014,2516076,0
+CURR.US,D,20250703,000000,0.9201,1.08,0.9,1.04,797630,0
+CURR.US,D,20250707,000000,1.34,2.38,1.33,1.99,33206997,0
+CURR.US,D,20250708,000000,1.85,2.17,1.7,2.11,3933846,0
+CURR.US,D,20250709,000000,1.95,2.105,1.8,2.03,2404453,0
+CURR.US,D,20250710,000000,1.876,1.88,1.28,1.35,3140998,0
+CURR.US,D,20250711,000000,1.33,1.63,1.25,1.57,1470014,0
+CURR.US,D,20250714,000000,1.495,1.5797,1.36,1.49,773611,0
+CURR.US,D,20250715,000000,1.4,1.57,1.4,1.48,419001,0
+CURR.US,D,20250716,000000,1.46,1.56,1.46,1.51,319991,0
+CURR.US,D,20250717,000000,1.52,1.5694,1.46,1.52,330055,0
+CURR.US,D,20250718,000000,1.5,1.59,1.41,1.45,549177,0
+CURR.US,D,20250721,000000,1.43,1.67,1.43,1.65,1059749,0
+CURR.US,D,20250722,000000,1.7,1.95,1.5907,1.87,1888772,0
+CURR.US,D,20250723,000000,1.87,2.3,1.82,2.24,1129082,0
+CURR.US,D,20250724,000000,2.19,2.25,2.0135,2.22,534466,0
+CURR.US,D,20250725,000000,2.19,2.44,2.17,2.29,519153,0
+CURR.US,D,20250728,000000,2.33,2.44,2.12,2.16,643990,0
+CURR.US,D,20250729,000000,2.08,2.3399,2.03,2.27,1147195,0
+CURR.US,D,20250730,000000,2.2,2.2,1.87,2.06,340339,0
+CURR.US,D,20250731,000000,1.98,2.08,1.74,1.8,316620,0
+CURR.US,D,20250801,000000,1.86,1.99,1.7945,1.99,695546,0
+CURR.US,D,20250804,000000,1.76,1.7854,1.7,1.73,195415,0
+CURR.US,D,20250805,000000,1.71,1.81,1.71,1.76,147697,0
+CURR.US,D,20250806,000000,1.71,1.7472,1.5,1.53,335712,0
+CURR.US,D,20250807,000000,1.48,1.64,1.48,1.63,121587,0
+CURR.US,D,20250808,000000,1.59,1.7389,1.46,1.52,237966,0
+CURR.US,D,20250811,000000,1.6,1.6625,1.49,1.53,63133,0
+CURR.US,D,20250812,000000,1.5,1.5359,1.29,1.34,487984,0
+CURR.US,D,20250813,000000,1.32,1.4,1.29,1.38,281008,0
+CURR.US,D,20250814,000000,1.34,1.95,1.34,1.71,1455970,0
+CURR.US,D,20250815,000000,1.65,1.7683,1.64,1.7,237735,0
+CURR.US,D,20250818,000000,1.72,1.96,1.68,1.92,488100,0
+CURR.US,D,20250819,000000,1.96,1.975,1.83,1.85,243854,0
+CURR.US,D,20250820,000000,1.82,1.91,1.7231,1.86,144005,0
+CURR.US,D,20250821,000000,1.88,1.8974,1.845,1.86,108035,0
+CURR.US,D,20250822,000000,1.85,1.91,1.78,1.8,176840,0
+CURR.US,D,20250825,000000,1.81,1.8863,1.76,1.76,145868,0
+CURR.US,D,20250826,000000,1.76,1.7726,1.61,1.74,209259,0
+CURR.US,D,20250827,000000,1.74,1.74,1.5201,1.6,130191,0
+CURR.US,D,20250828,000000,1.61,1.77,1.6,1.73,148034,0
+CURR.US,D,20250829,000000,1.7401,1.8,1.7,1.72,152311,0
+CURR.US,D,20250902,000000,1.67,1.75,1.67,1.7,34674,0
+CURR.US,D,20250903,000000,1.68,1.7279,1.64,1.7,45592,0
+CURR.US,D,20250904,000000,1.7,1.8,1.5997,1.68,272978,0
+CURR.US,D,20250905,000000,1.7,1.7,1.63,1.67,75747,0
+CURR.US,D,20250908,000000,1.58,1.69,1.58,1.68,80072,0
+CURR.US,D,20250909,000000,1.65,1.705,1.6402,1.69,202571,0
+CURR.US,D,20250910,000000,1.68,1.69,1.6,1.63,46255,0
+CURR.US,D,20250911,000000,1.68,1.68,1.53,1.59,80332,0
+CURR.US,D,20250912,000000,1.6,1.67,1.42,1.61,220993,0
+CURR.US,D,20250915,000000,1.56,1.63,1.5543,1.6,34717,0
+CURR.US,D,20250916,000000,1.6,1.6,1.555,1.58,84880,0
+CURR.US,D,20250917,000000,1.53,1.6624,1.53,1.62,37842,0
+CURR.US,D,20250918,000000,1.6,1.7,1.6,1.66,59949,0
+CURR.US,D,20250919,000000,1.7,1.7,1.57,1.62,340483,0
+CURR.US,D,20250922,000000,1.62,1.6685,1.61,1.65,98681,0
+CURR.US,D,20250923,000000,1.58,1.6667,1.58,1.62,47029,0
+CURR.US,D,20250924,000000,1.63,1.66,1.59,1.65,137705,0
+CURR.US,D,20250925,000000,1.6,1.65,1.6,1.6,74523,0
+CURR.US,D,20250926,000000,1.6348,1.6385,1.56,1.61,109696,0
+CURR.US,D,20250929,000000,1.6,1.7893,1.6,1.71,289662,0
+CURR.US,D,20250930,000000,1.72,1.73,1.63,1.68,268126,0
+CURR.US,D,20251001,000000,1.69,1.7138,1.64,1.67,209507,0
+CURR.US,D,20251002,000000,1.65,1.7,1.63,1.644,121591,0
+CURR.US,D,20251003,000000,1.65,1.69,1.54,1.57,521618,0
+CURR.US,D,20251006,000000,1.57,1.69,1.57,1.65,152442,0
+CURR.US,D,20251007,000000,1.66,1.74,1.66,1.71,159539,0
+CURR.US,D,20251008,000000,1.71,1.73,1.65,1.725,185251,0
+CURR.US,D,20251009,000000,1.73,1.78,1.69,1.73,124427,0
+CURR.US,D,20251010,000000,1.75,1.78,1.6999,1.71,144430,0
+CURR.US,D,20251013,000000,1.7,1.7293,1.67,1.72,71854,0
+CURR.US,D,20251014,000000,1.73,1.73,1.67,1.71,60421,0
+CURR.US,D,20251015,000000,1.72,1.78,1.69,1.775,567323,0
+CURR.US,D,20251016,000000,1.78,1.97,1.77,1.92,616320,0
+CURR.US,D,20251017,000000,1.93,1.93,1.84,1.85,342055,0
+CURR.US,D,20251020,000000,1.84,1.9032,1.81,1.85,127554,0
+CURR.US,D,20251021,000000,1.86,1.8699,1.73,1.81,186042,0
+CURR.US,D,20251022,000000,1.8314,1.8314,1.6,1.61,408511,0
+CURR.US,D,20251023,000000,1.62,1.75,1.62,1.69,174825,0
+CURR.US,D,20251024,000000,1.7,1.71,1.6,1.65,139109,0
+CURR.US,D,20251027,000000,1.67,1.98,1.67,1.9,338160,0
+CURR.US,D,20251028,000000,1.89,2.6372,1.81,2.19,1582871,0
+CURR.US,D,20251029,000000,2.18,2.71,2.16,2.51,884578,0
+CURR.US,D,20251030,000000,2.61,2.97,2.57,2.89,515039,0
+CURR.US,D,20251031,000000,3.02,3.7941,2.9908,3.78,1223699,0
+CURR.US,D,20251103,000000,4.3,4.68,1.69,2.37,31669228,0
+CURR.US,D,20251104,000000,2.21,2.47,2.02,2.46,1919954,0
+CURR.US,D,20251105,000000,2.29,3.03,2.2,2.95,1461179,0
+CURR.US,D,20251106,000000,2.98,3.09,2.7001,2.91,505025,0
+CURR.US,D,20251107,000000,2.86,3.45,2.86,3.38,780507,0
+CURR.US,D,20251110,000000,3.43,3.88,3.362,3.39,1166733,0
+CURR.US,D,20251111,000000,3.39,3.45,3.0497,3.22,410406,0
+CURR.US,D,20251112,000000,3.22,3.4,3.16,3.38,469123,0
+CURR.US,D,20251113,000000,3.35,3.385,3.07,3.1,490995,0
+CURR.US,D,20251114,000000,3.1,3.38,2.985,3.01,392627,0
+CURR.US,D,20251117,000000,3.01,3.01,2.51,2.54,815646,0
+CURR.US,D,20251118,000000,2.54,2.84,2.54,2.8,344887,0
+CURR.US,D,20251119,000000,2.83,2.97,2.61,2.72,272314,0
+CURR.US,D,20251120,000000,2.61,2.74,2.12,2.41,650421,0
+CURR.US,D,20251121,000000,2.3584,2.52,2.32,2.34,86115,0
+CURR.US,D,20251124,000000,2.29,2.82,2.29,2.65,458834,0
+CURR.US,D,20251125,000000,2.6,2.81,2.54,2.74,414141,0
+CURR.US,D,20251126,000000,2.78,2.88,2.73,2.74,138999,0
+CURR.US,D,20251128,000000,2.7,2.82,2.55,2.65,179081,0
+CURR.US,D,20251201,000000,2.65,2.78,2.49,2.69,175079,0
+CURR.US,D,20251202,000000,2.68,2.7,2.44,2.49,132647,0
+CURR.US,D,20251203,000000,2.6,2.6,2.22,2.48,257701,0
+CURR.US,D,20251204,000000,2.51,2.51,2.33,2.35,73318,0
+CURR.US,D,20251205,000000,2.35,2.44,2.22,2.25,146625,0
+CURR.US,D,20251208,000000,2.27,2.3457,2.12,2.33,235921,0
+CURR.US,D,20251209,000000,2.33,2.33,2.2,2.3,191091,0
+CURR.US,D,20251210,000000,2.31,2.33,2.23,2.26,139955,0
+CURR.US,D,20251211,000000,2.22,2.3,2.16,2.24,112937,0
+CURR.US,D,20251212,000000,2.21,2.2799,2.02,2.06,159901,0
+CURR.US,D,20251215,000000,2.1,2.1,1.62,1.67,314342,0
+CURR.US,D,20251216,000000,1.66,1.86,1.66,1.76,240760,0
+CURR.US,D,20251217,000000,1.78,1.89,1.71,1.77,303899,0
+CURR.US,D,20251218,000000,1.74,1.74,1.62,1.64,252824,0
+CURR.US,D,20251219,000000,1.63,1.84,1.63,1.75,80737,0
+CURR.US,D,20251222,000000,1.73,1.82,1.72,1.8,201566,0
+CURR.US,D,20251223,000000,1.8,1.9984,1.8,1.94,285626,0
+CURR.US,D,20251224,000000,1.95,2.05,1.95,2,54579,0
+CURR.US,D,20251226,000000,2,2,1.86,1.91,168417,0
+CURR.US,D,20251229,000000,1.93,1.96,1.84,1.86,228248,0
+CURR.US,D,20251230,000000,1.88,2,1.85,1.9,81235,0
+CURR.US,D,20251231,000000,1.9,1.9,1.75,1.79,113076,0
+CURR.US,D,20260102,000000,1.74,1.94,1.61,1.895,1953262,0
+CURR.US,D,20260105,000000,1.83,2.03,1.8,1.81,132136,0
+CURR.US,D,20260106,000000,1.81,1.87,1.73,1.8,100584,0
+CURR.US,D,20260107,000000,1.77,1.8381,1.72,1.74,77195,0
+CURR.US,D,20260108,000000,1.72,1.771,1.67,1.73,58330,0
+CURR.US,D,20260109,000000,1.74,1.7734,1.7,1.75,49951,0
+CURR.US,D,20260112,000000,1.75,1.75,1.5601,1.65,177383,0
+CURR.US,D,20260113,000000,1.67,1.74,1.57,1.61,192254,0
+CURR.US,D,20260114,000000,1.655,1.7,1.55,1.69,182699,0
+CURR.US,D,20260115,000000,1.67,1.68,1.55,1.59,112331,0
+CURR.US,D,20260116,000000,1.57,1.61,1.45,1.47,120171,0
+CURR.US,D,20260120,000000,1.54,1.54,1.41,1.5,90430,0
+CURR.US,D,20260121,000000,1.4667,1.6,1.45,1.59,242920,0
+CURR.US,D,20260122,000000,1.62,1.63,1.57,1.62,74412,0
+CURR.US,D,20260123,000000,1.65,1.74,1.58,1.68,181264,0
+CURR.US,D,20260126,000000,1.71,1.78,1.59,1.64,290711,0
+CURR.US,D,20260127,000000,1.608,1.64,1.57,1.6,105320,0
+CURR.US,D,20260128,000000,1.57,1.625,1.51,1.61,71223,0
+CURR.US,D,20260129,000000,1.61,1.64,1.52,1.55,95165,0
+CURR.US,D,20260130,000000,1.55,1.5572,1.45,1.48,189525,0
+CURR.US,D,20260202,000000,1.46,1.5,1.43,1.45,58542,0
+CURR.US,D,20260203,000000,1.47,1.48,1.34,1.38,266811,0
+CURR.US,D,20260204,000000,1.4,1.45,1.38,1.42,68261,0
+CURR.US,D,20260205,000000,1.41,1.41,1.3123,1.39,124189,0
+CURR.US,D,20260206,000000,1.39,1.47,1.35,1.44,172114,0
+CURR.US,D,20260209,000000,1.47,1.7888,1.44,1.66,590851,0
+CURR.US,D,20260210,000000,1.71,2,1.7,1.98,528397,0
+CURR.US,D,20260211,000000,2.08,2.3,1.935,2,626327,0
+CURR.US,D,20260212,000000,2,2,1.8,1.87,130120,0
+CURR.US,D,20260213,000000,1.9,1.97,1.81,1.97,159342,0
+CURR.US,D,20260217,000000,1.93,2.17,1.81,2.14,212312,0
+CURR.US,D,20260218,000000,1.98,1.98,1.98,1.98,135792,0
diff --git a/daily/us/nasdaq stocks/1/cusd.us.txt b/daily/us/nasdaq stocks/1/cusd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74d1d9f0ea4c4cc6a02a6014ce6e2b087ebe2d1a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cusd.us.txt	
@@ -0,0 +1,1089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUSD.US,D,20210922,000000,20.01,20.04,20.01,20.03,8212,0
+CUSD.US,D,20210923,000000,20.11,20.11,20.02,20.035,6932,0
+CUSD.US,D,20210924,000000,20.045,20.045,20.04,20.04,1902,0
+CUSD.US,D,20210927,000000,20.04,20.0551,20.04,20.05,5952,0
+CUSD.US,D,20210928,000000,20.06,20.06,20.03,20.045,19328,0
+CUSD.US,D,20210929,000000,20.09,20.09,20.035,20.045,87125,0
+CUSD.US,D,20210930,000000,20.08,20.1,20.01,20.04,39244,0
+CUSD.US,D,20211001,000000,20.01,20.0114,20.01,20.01,1031,0
+CUSD.US,D,20211004,000000,20.02,20.02,20.01,20.015,732,0
+CUSD.US,D,20211005,000000,20.02,20.03,20.0155,20.0155,11599,0
+CUSD.US,D,20211006,000000,20.02,20.02,20.01,20.01,2628,0
+CUSD.US,D,20211007,000000,20,20.03,20,20.025,321,0
+CUSD.US,D,20211008,000000,20.05,20.05,20.02,20.03,2144,0
+CUSD.US,D,20211012,000000,20.05,20.05,20.04,20.045,1954,0
+CUSD.US,D,20211013,000000,20.03,20.05,20.03,20.035,128429,0
+CUSD.US,D,20211014,000000,20.03,20.03,20.01,20.015,137334,0
+CUSD.US,D,20211015,000000,20.05,20.05,20.015,20.015,5950,0
+CUSD.US,D,20211018,000000,20.05,20.05,20.03,20.035,3589,0
+CUSD.US,D,20211019,000000,20.03,20.035,20.03,20.035,768,0
+CUSD.US,D,20211020,000000,20.035,20.035,20.03,20.035,5048,0
+CUSD.US,D,20211021,000000,20.05,20.55,20.0324,20.5314,54004,0
+CUSD.US,D,20211022,000000,20.23,20.23,20.12,20.15,23560,0
+CUSD.US,D,20211025,000000,20.35,20.35,20.1505,20.1833,1175,0
+CUSD.US,D,20211026,000000,20.335,20.335,20.245,20.3025,6663,0
+CUSD.US,D,20211027,000000,20.2287,20.2287,20.21,20.21,299,0
+CUSD.US,D,20211028,000000,20.23,20.23,20.23,20.23,226,0
+CUSD.US,D,20211029,000000,20.46,20.46,20.15,20.3,5603,0
+CUSD.US,D,20211101,000000,20.25,20.31,20.23,20.275,37128,0
+CUSD.US,D,20211102,000000,20.28,20.28,20.25,20.275,25600,0
+CUSD.US,D,20211103,000000,20.3,20.3,20.27,20.27,9530,0
+CUSD.US,D,20211104,000000,20.28,20.29,20.28,20.28,353831,0
+CUSD.US,D,20211105,000000,20.27,20.33,20.27,20.31,72309,0
+CUSD.US,D,20211108,000000,20.39,20.39,20.37,20.39,3231,0
+CUSD.US,D,20211109,000000,20.39,20.5,20.39,20.4027,19691,0
+CUSD.US,D,20211110,000000,20.41,20.62,20.4,20.4,30212,0
+CUSD.US,D,20211111,000000,20.41,20.43,20.39,20.39,8251,0
+CUSD.US,D,20211112,000000,20.45,20.55,20.415,20.45,3246,0
+CUSD.US,D,20211115,000000,20.45,20.45,20.41,20.425,4204,0
+CUSD.US,D,20211116,000000,20.4499,20.63,20.4317,20.45,12962,0
+CUSD.US,D,20211117,000000,20.445,20.73,20.43,20.46,66219,0
+CUSD.US,D,20211118,000000,20.4506,20.47,20.44,20.455,7492,0
+CUSD.US,D,20211119,000000,20.475,20.48,20.47,20.4799,4239,0
+CUSD.US,D,20211122,000000,20.51,20.52,20.47,20.49,56827,0
+CUSD.US,D,20211123,000000,20.51,20.53,20.4692,20.48,18928,0
+CUSD.US,D,20211124,000000,20.51,20.51,20.4934,20.51,31639,0
+CUSD.US,D,20211126,000000,20.51,20.51,20.47,20.49,2259,0
+CUSD.US,D,20211129,000000,20.48,20.49,20.47,20.49,3887,0
+CUSD.US,D,20211130,000000,20.5166,20.52,20.507,20.52,3743,0
+CUSD.US,D,20211201,000000,20.51,20.52,20.5098,20.51,8664,0
+CUSD.US,D,20211202,000000,20.507,20.53,20.485,20.485,17495,0
+CUSD.US,D,20211203,000000,20.4706,20.51,20.4706,20.495,1512,0
+CUSD.US,D,20211206,000000,20.47,20.51,20.47,20.51,2781,0
+CUSD.US,D,20211207,000000,20.695,20.695,20.503,20.51,26581,0
+CUSD.US,D,20211208,000000,20.51,20.51,20.5066,20.51,13107,0
+CUSD.US,D,20211209,000000,20.51,20.53,20.49,20.49,21041,0
+CUSD.US,D,20211210,000000,20.505,20.51,20.4994,20.51,21377,0
+CUSD.US,D,20211213,000000,20.5,21.05,20.49,20.4903,119400,0
+CUSD.US,D,20211214,000000,20.49,20.5,20.4776,20.48,24240,0
+CUSD.US,D,20211215,000000,20.47,20.58,20.47,20.51,339171,0
+CUSD.US,D,20211216,000000,20.5,20.51,20.5,20.51,48645,0
+CUSD.US,D,20211217,000000,20.486,20.52,20.4824,20.5,17154,0
+CUSD.US,D,20211220,000000,20.51,20.52,20.49,20.49,18242,0
+CUSD.US,D,20211221,000000,20.49,20.49,20.48,20.49,5939,0
+CUSD.US,D,20211222,000000,20.49,20.5,20.49,20.5,17294,0
+CUSD.US,D,20211223,000000,20.47,20.48,20.4647,20.48,255526,0
+CUSD.US,D,20211227,000000,20.47,20.49,20.47,20.4804,81764,0
+CUSD.US,D,20211228,000000,20.47,20.51,20.47,20.49,88275,0
+CUSD.US,D,20211229,000000,20.48,21.06,20.47,20.5,252395,0
+CUSD.US,D,20211230,000000,20.48,20.51,20.48,20.51,16913,0
+CUSD.US,D,20211231,000000,20.49,20.51,20.4895,20.5,13331,0
+CUSD.US,D,20220103,000000,20.4974,20.5,20.4956,20.5,26908,0
+CUSD.US,D,20220104,000000,20.4899,20.51,20.4899,20.51,21563,0
+CUSD.US,D,20220105,000000,20.5,20.51,20.49,20.51,20485,0
+CUSD.US,D,20220106,000000,20.5,20.53,20.5,20.53,58291,0
+CUSD.US,D,20220107,000000,20.51,20.53,20.5099,20.53,42132,0
+CUSD.US,D,20220110,000000,20.5,20.52,20.5,20.52,12194,0
+CUSD.US,D,20220111,000000,20.51,20.52,20.5,20.52,62358,0
+CUSD.US,D,20220112,000000,20.51,20.54,20.51,20.53,59657,0
+CUSD.US,D,20220113,000000,20.52,20.55,20.52,20.5354,33780,0
+CUSD.US,D,20220114,000000,20.52,20.53,20.52,20.53,23483,0
+CUSD.US,D,20220118,000000,20.52,20.53,20.52,20.53,4402,0
+CUSD.US,D,20220119,000000,20.5199,20.52,20.51,20.52,54201,0
+CUSD.US,D,20220120,000000,20.49,20.5,20.48,20.5,48622,0
+CUSD.US,D,20220121,000000,20.49,20.5,20.4872,20.5,22184,0
+CUSD.US,D,20220124,000000,20.47,20.48,20.46,20.46,23129,0
+CUSD.US,D,20220125,000000,20.45,20.46,20.44,20.45,11190,0
+CUSD.US,D,20220126,000000,20.45,20.48,20.43,20.45,51910,0
+CUSD.US,D,20220127,000000,20.45,20.48,20.45,20.47,27807,0
+CUSD.US,D,20220128,000000,20.44,20.46,20.44,20.46,43150,0
+CUSD.US,D,20220131,000000,20.43,20.44,20.42,20.43,17251,0
+CUSD.US,D,20220201,000000,20.46,20.47,20.46,20.47,10198,0
+CUSD.US,D,20220202,000000,20.48,20.8,20.48,20.49,79750,0
+CUSD.US,D,20220203,000000,20.48,20.49,20.48,20.49,8901,0
+CUSD.US,D,20220204,000000,20.485,20.49,20.48,20.49,10717,0
+CUSD.US,D,20220207,000000,20.48,20.53,20.48,20.5,45281,0
+CUSD.US,D,20220208,000000,20.52,20.52,20.5064,20.52,19232,0
+CUSD.US,D,20220209,000000,20.495,20.5,20.49,20.5,9264,0
+CUSD.US,D,20220210,000000,20.5,20.5,20.5,20.5,1659,0
+CUSD.US,D,20220211,000000,20.51,20.515,20.5097,20.51,10521,0
+CUSD.US,D,20220214,000000,20.47,20.49,20.47,20.48,7740,0
+CUSD.US,D,20220215,000000,20.49,20.5,20.49,20.5,7184,0
+CUSD.US,D,20220216,000000,20.49,20.5,20.49,20.5,10903,0
+CUSD.US,D,20220217,000000,20.51,20.53,20.505,20.53,32529,0
+CUSD.US,D,20220218,000000,20.5,20.5,20.49,20.5,13257,0
+CUSD.US,D,20220222,000000,20.51,20.53,20.51,20.52,27569,0
+CUSD.US,D,20220223,000000,20.52,20.53,20.515,20.53,8723,0
+CUSD.US,D,20220224,000000,20.53,20.53,20.52,20.53,17026,0
+CUSD.US,D,20220225,000000,20.51,20.51,20.5097,20.51,7997,0
+CUSD.US,D,20220228,000000,20.5,20.52,20.5,20.52,25412,0
+CUSD.US,D,20220301,000000,20.5,20.51,20.5,20.51,16899,0
+CUSD.US,D,20220302,000000,20.51,20.51,20.5099,20.51,7465,0
+CUSD.US,D,20220303,000000,20.5172,20.52,20.5163,20.52,19207,0
+CUSD.US,D,20220304,000000,20.54,20.54,20.5223,20.53,16130,0
+CUSD.US,D,20220307,000000,20.5001,20.51,20.5001,20.51,2122,0
+CUSD.US,D,20220308,000000,19.96,20.51,19.96,20.51,10025,0
+CUSD.US,D,20220309,000000,20.51,20.51,20.505,20.51,5515,0
+CUSD.US,D,20220310,000000,20.51,20.51,20.5,20.51,3962,0
+CUSD.US,D,20220311,000000,20.51,20.52,20.51,20.52,12115,0
+CUSD.US,D,20220314,000000,20.5,20.51,20.49,20.5,39532,0
+CUSD.US,D,20220315,000000,20.497,20.99,20.49,20.5,251758,0
+CUSD.US,D,20220316,000000,20.4901,20.505,20.49,20.5,22955,0
+CUSD.US,D,20220317,000000,20.5,20.5,20.49,20.5,4152,0
+CUSD.US,D,20220318,000000,20.4969,20.5,20.495,20.5,9940,0
+CUSD.US,D,20220321,000000,20.495,20.5,20.49,20.5,11342,0
+CUSD.US,D,20220322,000000,20.49,20.5,20.49,20.5,2629,0
+CUSD.US,D,20220323,000000,20.49,20.5,20.49,20.5,3593,0
+CUSD.US,D,20220324,000000,20.51,20.52,20.51,20.52,4981,0
+CUSD.US,D,20220325,000000,20.52,20.53,20.52,20.53,13260,0
+CUSD.US,D,20220328,000000,20.53,20.53,20.52,20.53,15157,0
+CUSD.US,D,20220329,000000,20.5,20.5,20.49,20.5,7262,0
+CUSD.US,D,20220330,000000,20.5,20.51,20.49,20.51,12381,0
+CUSD.US,D,20220331,000000,20.505,20.52,20.5002,20.52,12546,0
+CUSD.US,D,20220401,000000,20.515,20.52,20.515,20.52,3414,0
+CUSD.US,D,20220404,000000,20.525,20.53,20.52,20.53,2411,0
+CUSD.US,D,20220405,000000,20.51,20.54,20.51,20.53,39712,0
+CUSD.US,D,20220406,000000,20.52,20.56,20.5158,20.56,77092,0
+CUSD.US,D,20220407,000000,20.54,20.54,20.53,20.54,40189,0
+CUSD.US,D,20220408,000000,20.53,20.53,20.525,20.53,1756,0
+CUSD.US,D,20220411,000000,20.5299,20.53,20.44,20.5053,176934,0
+CUSD.US,D,20220412,000000,20.517,20.52,20.49,20.495,46462,0
+CUSD.US,D,20220413,000000,20.515,20.52,20.51,20.52,4686,0
+CUSD.US,D,20220414,000000,20.52,20.55,20.51,20.55,83728,0
+CUSD.US,D,20220418,000000,20.55,20.55,20.54,20.55,3767,0
+CUSD.US,D,20220419,000000,20.56,20.56,20.55,20.56,10202,0
+CUSD.US,D,20220420,000000,20.56,20.57,20.559,20.57,26650,0
+CUSD.US,D,20220421,000000,20.57,20.57,20.565,20.57,11667,0
+CUSD.US,D,20220422,000000,20.58,20.58,20.5799,20.58,4980,0
+CUSD.US,D,20220425,000000,20.57,20.58,20.56,20.57,109914,0
+CUSD.US,D,20220426,000000,20.56,20.56,20.55,20.56,56800,0
+CUSD.US,D,20220427,000000,20.55,20.55,20.54,20.55,7826,0
+CUSD.US,D,20220428,000000,20.55,20.55,20.52,20.52,72262,0
+CUSD.US,D,20220429,000000,20.53,20.53,20.5,20.5,19221,0
+CUSD.US,D,20220502,000000,20.515,20.52,20.515,20.52,2220,0
+CUSD.US,D,20220503,000000,20.52,20.52,20.52,20.52,6210,0
+CUSD.US,D,20220504,000000,20.5201,20.525,20.51,20.52,19868,0
+CUSD.US,D,20220505,000000,20.5377,20.56,20.535,20.56,72601,0
+CUSD.US,D,20220506,000000,20.5212,20.53,20.52,20.53,6843,0
+CUSD.US,D,20220509,000000,20.53,20.53,20.51,20.52,19019,0
+CUSD.US,D,20220510,000000,20.5162,20.52,20.515,20.52,2988,0
+CUSD.US,D,20220511,000000,20.49,20.51,20.48,20.49,13151,0
+CUSD.US,D,20220512,000000,20.47,20.48,20.4601,20.47,18908,0
+CUSD.US,D,20220513,000000,20.45,20.45,20.4499,20.45,5663,0
+CUSD.US,D,20220516,000000,20.46,20.46,20.4457,20.45,11178,0
+CUSD.US,D,20220517,000000,20.42,20.45,20.42,20.45,1802,0
+CUSD.US,D,20220518,000000,20.44,20.45,20.44,20.45,16526,0
+CUSD.US,D,20220519,000000,20.44,20.46,20.44,20.45,17101,0
+CUSD.US,D,20220520,000000,20.44,20.44,20.435,20.44,8335,0
+CUSD.US,D,20220523,000000,20.43,20.44,20.43,20.44,1809,0
+CUSD.US,D,20220524,000000,20.44,20.44,20.43,20.44,7491,0
+CUSD.US,D,20220525,000000,20.43,20.44,20.43,20.43,10516,0
+CUSD.US,D,20220526,000000,20.448,20.45,20.448,20.45,940,0
+CUSD.US,D,20220527,000000,20.4499,20.45,20.4453,20.45,2847,0
+CUSD.US,D,20220531,000000,20.4551,20.46,20.43,20.46,24397,0
+CUSD.US,D,20220601,000000,20.45,20.453,20.44,20.45,7917,0
+CUSD.US,D,20220602,000000,20.4499,20.46,20.445,20.46,15073,0
+CUSD.US,D,20220603,000000,20.47,20.48,20.4657,20.48,45462,0
+CUSD.US,D,20220606,000000,20.49,20.5,20.485,20.49,6959,0
+CUSD.US,D,20220607,000000,20.49,20.49,20.48,20.49,21999,0
+CUSD.US,D,20220608,000000,20.48,20.48,20.477,20.48,7618,0
+CUSD.US,D,20220609,000000,20.48,20.49,20.475,20.48,16249,0
+CUSD.US,D,20220610,000000,20.48,20.49,20.47,20.48,13800,0
+CUSD.US,D,20220613,000000,20.505,20.51,20.4797,20.48,11042,0
+CUSD.US,D,20220614,000000,20.51,20.51,20.45,20.45,53286,0
+CUSD.US,D,20220615,000000,20.44,20.45,20.42,20.45,29451,0
+CUSD.US,D,20220616,000000,20.44,20.45,20.44,20.45,5071,0
+CUSD.US,D,20220617,000000,20.4336,20.44,20.43,20.44,3087,0
+CUSD.US,D,20220621,000000,20.45,20.5,20.45,20.49,87346,0
+CUSD.US,D,20220622,000000,20.47,20.47,20.465,20.47,12211,0
+CUSD.US,D,20220623,000000,20.47,20.47,20.43,20.47,55811,0
+CUSD.US,D,20220624,000000,20.47,20.47,20.4666,20.47,10146,0
+CUSD.US,D,20220627,000000,20.465,20.47,20.46,20.47,13712,0
+CUSD.US,D,20220628,000000,20.5,20.5,20.47,20.48,32388,0
+CUSD.US,D,20220629,000000,20.4818,20.49,20.4818,20.49,15379,0
+CUSD.US,D,20220630,000000,20.49,20.49,20.485,20.49,15334,0
+CUSD.US,D,20220701,000000,20.48,20.48,20.475,20.48,8300,0
+CUSD.US,D,20220705,000000,20.48,20.48,20.4739,20.48,10044,0
+CUSD.US,D,20220706,000000,20.45,20.46,20.44,20.46,13311,0
+CUSD.US,D,20220707,000000,20.47,20.48,20.465,20.48,33500,0
+CUSD.US,D,20220708,000000,20.46,20.47,20.46,20.47,3430,0
+CUSD.US,D,20220711,000000,20.4648,20.47,20.46,20.47,11051,0
+CUSD.US,D,20220712,000000,20.4742,20.48,20.47,20.48,5714,0
+CUSD.US,D,20220713,000000,20.48,20.54,20.4757,20.53,311067,0
+CUSD.US,D,20220714,000000,20.474,20.48,20.46,20.47,25060,0
+CUSD.US,D,20220715,000000,20.4736,20.49,20.4736,20.48,9857,0
+CUSD.US,D,20220718,000000,20.48,20.49,20.48,20.49,2704,0
+CUSD.US,D,20220719,000000,20.48,20.49,20.48,20.49,8352,0
+CUSD.US,D,20220720,000000,20.48,20.49,20.48,20.49,7201,0
+CUSD.US,D,20220721,000000,20.4976,20.5,20.4909,20.5,10018,0
+CUSD.US,D,20220722,000000,20.4901,20.5,20.49,20.5,2904,0
+CUSD.US,D,20220725,000000,20.49,20.5,20.49,20.5,3756,0
+CUSD.US,D,20220726,000000,20.5,20.51,20.5,20.51,7419,0
+CUSD.US,D,20220727,000000,20.51,20.52,20.5099,20.51,10481,0
+CUSD.US,D,20220728,000000,20.52,20.53,20.49,20.53,173222,0
+CUSD.US,D,20220729,000000,20.5299,20.55,20.5257,20.535,19486,0
+CUSD.US,D,20220801,000000,20.53,20.53,20.52,20.53,34502,0
+CUSD.US,D,20220802,000000,20.525,20.53,20.52,20.53,27705,0
+CUSD.US,D,20220803,000000,20.52,20.53,20.52,20.53,9569,0
+CUSD.US,D,20220804,000000,20.53,20.54,20.52,20.53,17933,0
+CUSD.US,D,20220805,000000,20.53,20.54,20.5232,20.53,29907,0
+CUSD.US,D,20220808,000000,20.53,20.54,20.52,20.54,16443,0
+CUSD.US,D,20220809,000000,20.55,20.55,20.5459,20.55,3737,0
+CUSD.US,D,20220810,000000,20.5301,20.54,20.53,20.54,4253,0
+CUSD.US,D,20220811,000000,20.5399,20.56,20.535,20.56,48179,0
+CUSD.US,D,20220812,000000,20.54,20.54,20.5384,20.54,7032,0
+CUSD.US,D,20220815,000000,20.531,20.55,20.531,20.54,15563,0
+CUSD.US,D,20220816,000000,20.54,20.55,20.534,20.54,16328,0
+CUSD.US,D,20220817,000000,20.55,20.56,20.545,20.55,10561,0
+CUSD.US,D,20220818,000000,20.5448,20.55,20.54,20.55,12324,0
+CUSD.US,D,20220819,000000,20.56,20.56,20.55,20.56,7308,0
+CUSD.US,D,20220822,000000,20.55,20.56,20.54,20.56,13295,0
+CUSD.US,D,20220823,000000,20.5553,20.56,20.55,20.56,1436,0
+CUSD.US,D,20220824,000000,20.56,20.57,20.56,20.57,34064,0
+CUSD.US,D,20220825,000000,20.55,20.55,20.54,20.55,40028,0
+CUSD.US,D,20220826,000000,20.55,20.55,20.535,20.54,20591,0
+CUSD.US,D,20220829,000000,20.54,20.55,20.54,20.55,12584,0
+CUSD.US,D,20220830,000000,20.545,20.55,20.54,20.55,8689,0
+CUSD.US,D,20220831,000000,20.5473,20.55,20.54,20.55,15990,0
+CUSD.US,D,20220901,000000,20.5473,20.55,20.54,20.55,14544,0
+CUSD.US,D,20220902,000000,20.56,20.56,20.55,20.56,14629,0
+CUSD.US,D,20220906,000000,20.57,20.57,20.565,20.57,9880,0
+CUSD.US,D,20220907,000000,20.56,20.56,20.55,20.56,25396,0
+CUSD.US,D,20220908,000000,20.5501,20.57,20.5501,20.57,23426,0
+CUSD.US,D,20220909,000000,20.55,20.56,20.55,20.56,13912,0
+CUSD.US,D,20220912,000000,20.5564,20.56,20.5564,20.56,6324,0
+CUSD.US,D,20220913,000000,20.56,20.56,20.546,20.55,19631,0
+CUSD.US,D,20220914,000000,20.57,20.58,20.5601,20.58,13923,0
+CUSD.US,D,20220915,000000,20.58,20.58,20.5493,20.55,24027,0
+CUSD.US,D,20220916,000000,20.58,20.58,20.57,20.58,9687,0
+CUSD.US,D,20220919,000000,20.5711,20.58,20.57,20.58,9093,0
+CUSD.US,D,20220920,000000,20.575,20.575,20.55,20.56,26875,0
+CUSD.US,D,20220921,000000,20.57,20.58,20.56,20.57,39552,0
+CUSD.US,D,20220922,000000,20.5628,20.57,20.5628,20.57,5503,0
+CUSD.US,D,20220923,000000,20.563,20.57,20.5599,20.56,22057,0
+CUSD.US,D,20220926,000000,20.5601,20.5628,20.54,20.55,38879,0
+CUSD.US,D,20220927,000000,20.56,20.57,20.54,20.57,65354,0
+CUSD.US,D,20220928,000000,20.5635,20.57,20.545,20.555,19172,0
+CUSD.US,D,20220929,000000,20.5601,20.57,20.56,20.57,10409,0
+CUSD.US,D,20220930,000000,20.56,20.57,20.555,20.56,11869,0
+CUSD.US,D,20221003,000000,20.56,20.57,20.53,20.56,30192,0
+CUSD.US,D,20221004,000000,20.5617,20.57,20.56,20.57,5522,0
+CUSD.US,D,20221005,000000,20.57,20.58,20.57,20.58,9995,0
+CUSD.US,D,20221006,000000,20.59,20.61,20.56,20.58,34379,0
+CUSD.US,D,20221007,000000,20.57,20.59,20.5612,20.585,31512,0
+CUSD.US,D,20221010,000000,20.5735,20.59,20.5735,20.59,4079,0
+CUSD.US,D,20221011,000000,20.58,20.59,20.57,20.58,22331,0
+CUSD.US,D,20221012,000000,20.5601,20.6,20.5601,20.6,24722,0
+CUSD.US,D,20221013,000000,20.59,20.59,20.58,20.59,4511,0
+CUSD.US,D,20221014,000000,20.5899,20.59,20.5806,20.59,1438,0
+CUSD.US,D,20221017,000000,20.59,20.6,20.59,20.6,4217,0
+CUSD.US,D,20221018,000000,20.61,20.61,20.6,20.61,6160,0
+CUSD.US,D,20221019,000000,20.6,20.62,20.6,20.62,31606,0
+CUSD.US,D,20221020,000000,20.605,20.61,20.6,20.61,39024,0
+CUSD.US,D,20221021,000000,20.6201,20.63,20.62,20.63,14699,0
+CUSD.US,D,20221024,000000,20.625,20.63,20.625,20.63,2190,0
+CUSD.US,D,20221025,000000,20.63,20.635,20.6,20.62,14801,0
+CUSD.US,D,20221026,000000,20.6447,20.6499,20.63,20.64,7847,0
+CUSD.US,D,20221027,000000,20.64,20.645,20.64,20.64,5545,0
+CUSD.US,D,20221028,000000,20.6599,20.66,20.65,20.66,5352,0
+CUSD.US,D,20221031,000000,20.73,20.73,20.6535,20.67,7628,0
+CUSD.US,D,20221101,000000,20.66,20.67,20.655,20.67,9707,0
+CUSD.US,D,20221102,000000,20.68,20.69,20.66,20.69,102904,0
+CUSD.US,D,20221103,000000,20.685,20.69,20.68,20.69,13389,0
+CUSD.US,D,20221104,000000,20.685,20.69,20.68,20.69,4463,0
+CUSD.US,D,20221107,000000,20.68,20.69,20.66,20.675,32480,0
+CUSD.US,D,20221108,000000,20.6899,20.69,20.67,20.69,33037,0
+CUSD.US,D,20221109,000000,20.69,20.7,20.69,20.7,17099,0
+CUSD.US,D,20221110,000000,20.7,20.7,20.64,20.7,52711,0
+CUSD.US,D,20221111,000000,20.685,20.69,20.68,20.69,6231,0
+CUSD.US,D,20221114,000000,20.7,20.7,20.67,20.7,23421,0
+CUSD.US,D,20221115,000000,20.7,20.7,20.68,20.7,25783,0
+CUSD.US,D,20221116,000000,20.7,20.71,20.69,20.7,36311,0
+CUSD.US,D,20221117,000000,20.71,20.71,20.67,20.7,66159,0
+CUSD.US,D,20221118,000000,20.71,20.72,20.7,20.71,41673,0
+CUSD.US,D,20221121,000000,20.71,20.71,20.7,20.7,27657,0
+CUSD.US,D,20221122,000000,20.715,20.72,20.7,20.7,16330,0
+CUSD.US,D,20221123,000000,20.7301,20.7301,20.72,20.72,21116,0
+CUSD.US,D,20221125,000000,20.74,20.75,20.7398,20.75,6529,0
+CUSD.US,D,20221128,000000,20.745,20.76,20.74,20.75,44474,0
+CUSD.US,D,20221129,000000,20.75,20.76,20.75,20.75,77864,0
+CUSD.US,D,20221130,000000,20.75,20.769,20.75,20.76,23158,0
+CUSD.US,D,20221201,000000,20.76,20.77,20.76,20.765,5804,0
+CUSD.US,D,20221202,000000,20.77,20.77,20.7601,20.77,4520,0
+CUSD.US,D,20221205,000000,20.77,20.8,20.77,20.795,19352,0
+CUSD.US,D,20221206,000000,20.8,20.8,20.795,20.795,1412,0
+CUSD.US,D,20221207,000000,20.82,20.83,20.81,20.82,50157,0
+CUSD.US,D,20221208,000000,20.8164,20.82,20.81,20.82,14568,0
+CUSD.US,D,20221209,000000,20.81,20.81,20.78,20.79,101998,0
+CUSD.US,D,20221212,000000,20.815,20.82,20.8,20.82,28478,0
+CUSD.US,D,20221213,000000,20.81,20.83,20.81,20.83,12346,0
+CUSD.US,D,20221214,000000,20.83,20.83,20.81,20.81,51266,0
+CUSD.US,D,20221215,000000,20.83,20.83,20.825,20.83,14680,0
+CUSD.US,D,20221216,000000,20.814,20.815,20.8,20.8,23086,0
+CUSD.US,D,20221219,000000,20.81,20.83,20.79,20.81,112142,0
+CUSD.US,D,20221220,000000,20.84,20.88,20.8,20.88,86921,0
+CUSD.US,D,20221221,000000,20.84,20.8462,20.81,20.81,64827,0
+CUSD.US,D,20221222,000000,20.8301,20.88,20.82,20.87,39967,0
+CUSD.US,D,20221223,000000,20.8501,20.8599,20.83,20.8453,44280,0
+CUSD.US,D,20221227,000000,20.87,20.88,20.86,20.87,13480,0
+CUSD.US,D,20221228,000000,20.875,20.88,20.87,20.88,13160,0
+CUSD.US,D,20221229,000000,20.89,20.89,20.85,20.89,19016,0
+CUSD.US,D,20221230,000000,20.68,20.71,20.6771,20.68,43549,0
+CUSD.US,D,20230103,000000,20.705,20.705,20.69,20.7,28381,0
+CUSD.US,D,20230104,000000,20.7,20.7,20.69,20.695,25775,0
+CUSD.US,D,20230105,000000,20.705,20.71,20.7006,20.705,16090,0
+CUSD.US,D,20230106,000000,20.715,20.72,20.7101,20.72,12099,0
+CUSD.US,D,20230109,000000,20.7201,20.73,20.72,20.725,55072,0
+CUSD.US,D,20230110,000000,20.74,20.84,20.7364,20.76,23463,0
+CUSD.US,D,20230111,000000,20.7399,20.76,20.73,20.75,36600,0
+CUSD.US,D,20230112,000000,20.75,20.76,20.7499,20.755,37592,0
+CUSD.US,D,20230113,000000,20.77,20.77,20.7601,20.77,9272,0
+CUSD.US,D,20230117,000000,20.78,20.78,20.77,20.775,123820,0
+CUSD.US,D,20230118,000000,20.78,20.81,20.78,20.8,25032,0
+CUSD.US,D,20230119,000000,20.79,20.8,20.78,20.79,19375,0
+CUSD.US,D,20230120,000000,20.795,20.82,20.7927,20.81,18584,0
+CUSD.US,D,20230123,000000,20.8,20.81,20.78,20.805,26603,0
+CUSD.US,D,20230124,000000,20.8,20.81,20.8,20.805,23659,0
+CUSD.US,D,20230125,000000,20.8197,20.83,20.75,20.82,56770,0
+CUSD.US,D,20230126,000000,20.81,20.83,20.81,20.8176,13385,0
+CUSD.US,D,20230127,000000,20.83,20.84,20.83,20.84,22649,0
+CUSD.US,D,20230130,000000,20.84,20.85,20.83,20.84,3888,0
+CUSD.US,D,20230131,000000,20.85,20.85,20.8401,20.85,19774,0
+CUSD.US,D,20230201,000000,20.84,20.85,20.82,20.835,29704,0
+CUSD.US,D,20230202,000000,20.85,20.85,20.82,20.85,33161,0
+CUSD.US,D,20230203,000000,20.85,20.87,20.77,20.87,43075,0
+CUSD.US,D,20230206,000000,20.846,20.86,20.845,20.85,9966,0
+CUSD.US,D,20230207,000000,20.86,20.87,20.84,20.87,28043,0
+CUSD.US,D,20230208,000000,20.85,20.87,20.85,20.86,30086,0
+CUSD.US,D,20230209,000000,20.87,20.88,20.8699,20.87,14715,0
+CUSD.US,D,20230210,000000,20.86,20.86,20.8501,20.86,12094,0
+CUSD.US,D,20230213,000000,20.81,20.849,20.8,20.82,57571,0
+CUSD.US,D,20230214,000000,20.8653,20.89,20.86,20.88,33707,0
+CUSD.US,D,20230215,000000,20.86,20.89,20.8527,20.88,30029,0
+CUSD.US,D,20230216,000000,20.8718,20.875,20.8718,20.875,2708,0
+CUSD.US,D,20230217,000000,20.8801,20.9,20.88,20.9,23981,0
+CUSD.US,D,20230221,000000,20.92,20.92,20.88,20.9005,22589,0
+CUSD.US,D,20230222,000000,20.89,20.91,20.88,20.88,38148,0
+CUSD.US,D,20230223,000000,20.91,20.92,20.89,20.92,17680,0
+CUSD.US,D,20230224,000000,20.915,20.919,20.89,20.895,37977,0
+CUSD.US,D,20230227,000000,20.91,20.9142,20.91,20.91,7880,0
+CUSD.US,D,20230228,000000,20.92,20.92,20.88,20.89,44384,0
+CUSD.US,D,20230301,000000,20.92,20.92,20.89,20.91,18291,0
+CUSD.US,D,20230302,000000,20.92,20.9299,20.91,20.92,17146,0
+CUSD.US,D,20230303,000000,20.92,20.93,20.91,20.915,34135,0
+CUSD.US,D,20230306,000000,20.93,20.95,20.93,20.95,14584,0
+CUSD.US,D,20230307,000000,20.95,20.97,20.92,20.9496,48846,0
+CUSD.US,D,20230308,000000,20.95,20.96,20.91,20.9404,89167,0
+CUSD.US,D,20230309,000000,20.96,20.98,20.96,20.98,23893,0
+CUSD.US,D,20230310,000000,20.97,20.97,20.95,20.955,11254,0
+CUSD.US,D,20230313,000000,20.95,20.96,20.95,20.955,4580,0
+CUSD.US,D,20230314,000000,20.9,20.955,20.9,20.91,33306,0
+CUSD.US,D,20230315,000000,20.95,20.95,20.93,20.935,13647,0
+CUSD.US,D,20230316,000000,20.9441,20.95,20.93,20.94,23392,0
+CUSD.US,D,20230317,000000,20.95,20.97,20.945,20.97,71207,0
+CUSD.US,D,20230320,000000,20.97,21.01,20.96,20.9758,31865,0
+CUSD.US,D,20230321,000000,21.03,21.03,20.97,20.9995,47686,0
+CUSD.US,D,20230322,000000,21.01,21.03,21,21.01,37363,0
+CUSD.US,D,20230323,000000,21.03,21.03,21.02,21.03,5157,0
+CUSD.US,D,20230324,000000,21.0001,21.0095,21,21,1533,0
+CUSD.US,D,20230327,000000,21.01,21.02,21,21.01,7785,0
+CUSD.US,D,20230328,000000,21.0247,21.03,21.02,21.025,9609,0
+CUSD.US,D,20230329,000000,21.03,21.04,21.02,21.04,17538,0
+CUSD.US,D,20230330,000000,21.03,21.0373,21.03,21.035,3886,0
+CUSD.US,D,20230331,000000,21.03,21.0499,21.03,21.04,10553,0
+CUSD.US,D,20230403,000000,21.0454,21.05,21.04,21.05,41045,0
+CUSD.US,D,20230404,000000,21.05,21.06,21.05,21.055,4465,0
+CUSD.US,D,20230405,000000,21.0401,21.06,21.0401,21.05,9460,0
+CUSD.US,D,20230406,000000,21.05,21.07,21.05,21.07,14398,0
+CUSD.US,D,20230410,000000,21.06,21.06,21.05,21.055,7345,0
+CUSD.US,D,20230411,000000,21.0659,21.08,21.06,21.06,13304,0
+CUSD.US,D,20230412,000000,21.09,21.0998,21.0889,21.09,6990,0
+CUSD.US,D,20230413,000000,21.09,21.1,21.0802,21.09,14553,0
+CUSD.US,D,20230414,000000,21.1,21.1099,21.1,21.1006,42012,0
+CUSD.US,D,20230417,000000,21.09,21.11,21.09,21.1013,29270,0
+CUSD.US,D,20230418,000000,21.095,21.1,21.09,21.095,5678,0
+CUSD.US,D,20230419,000000,21.09,21.11,21.05,21.095,28970,0
+CUSD.US,D,20230420,000000,21.1,21.11,21.1,21.11,6746,0
+CUSD.US,D,20230421,000000,21.1,21.11,21.09,21.1,6111,0
+CUSD.US,D,20230424,000000,21.1102,21.115,21.11,21.11,7644,0
+CUSD.US,D,20230425,000000,21.104,21.105,21.1,21.105,3283,0
+CUSD.US,D,20230426,000000,21.11,21.13,21.105,21.1222,25802,0
+CUSD.US,D,20230427,000000,21.12,21.13,21.12,21.1229,21957,0
+CUSD.US,D,20230428,000000,21.12,21.12,21.09,21.1052,34151,0
+CUSD.US,D,20230501,000000,21.14,21.14,21.1399,21.14,13512,0
+CUSD.US,D,20230502,000000,21.19,21.19,21.17,21.17,13632,0
+CUSD.US,D,20230503,000000,21.14,21.14,21.13,21.13,2378,0
+CUSD.US,D,20230504,000000,21.145,21.15,21.14,21.145,5881,0
+CUSD.US,D,20230505,000000,21.16,21.16,21.15,21.155,2295,0
+CUSD.US,D,20230508,000000,21.15,21.17,21.15,21.16,26490,0
+CUSD.US,D,20230509,000000,21.15,21.16,21.13,21.155,20860,0
+CUSD.US,D,20230510,000000,21.165,21.165,21.14,21.16,56648,0
+CUSD.US,D,20230511,000000,21.18,21.19,21.17,21.19,34745,0
+CUSD.US,D,20230512,000000,21.17,21.17,21.12,21.16,247843,0
+CUSD.US,D,20230515,000000,21.18,21.19,21.17,21.18,14611,0
+CUSD.US,D,20230516,000000,21.18,21.21,21.18,21.195,33712,0
+CUSD.US,D,20230517,000000,21.1964,21.23,21.19,21.2245,83717,0
+CUSD.US,D,20230518,000000,21.24,21.24,21.235,21.235,24149,0
+CUSD.US,D,20230519,000000,21.23,21.24,21.23,21.235,18727,0
+CUSD.US,D,20230522,000000,21.25,21.25,21.245,21.245,1281,0
+CUSD.US,D,20230523,000000,21.24,21.24,21.233,21.24,3462,0
+CUSD.US,D,20230524,000000,21.26,21.27,21.2546,21.265,7926,0
+CUSD.US,D,20230525,000000,21.267,21.28,21.26,21.2665,8908,0
+CUSD.US,D,20230526,000000,21.265,21.265,21.265,21.265,250,0
+CUSD.US,D,20230530,000000,21.27,21.27,21.26,21.2606,29453,0
+CUSD.US,D,20230531,000000,21.2798,21.2798,21.265,21.275,12547,0
+CUSD.US,D,20230601,000000,21.28,21.28,21.275,21.275,14911,0
+CUSD.US,D,20230602,000000,21.2803,21.29,21.28,21.29,10144,0
+CUSD.US,D,20230605,000000,21.29,21.2911,21.285,21.29,21453,0
+CUSD.US,D,20230606,000000,21.31,21.31,21.3,21.305,6533,0
+CUSD.US,D,20230607,000000,21.32,21.32,21.31,21.31,2434,0
+CUSD.US,D,20230608,000000,21.32,21.32,21.31,21.315,2066,0
+CUSD.US,D,20230609,000000,21.31,21.31,21.302,21.305,45870,0
+CUSD.US,D,20230612,000000,21.3,21.3,21.2901,21.3,683,0
+CUSD.US,D,20230613,000000,21.31,21.32,21.31,21.315,5732,0
+CUSD.US,D,20230614,000000,21.325,21.33,21.32,21.32,3907,0
+CUSD.US,D,20230615,000000,21.32,21.33,21.32,21.33,2444,0
+CUSD.US,D,20230616,000000,21.33,21.35,21.33,21.3325,12499,0
+CUSD.US,D,20230620,000000,21.7,21.7,21.33,21.33,72784,0
+CUSD.US,D,20230621,000000,21.3495,21.35,21.345,21.35,1302,0
+CUSD.US,D,20230622,000000,21.335,21.35,21.32,21.33,15275,0
+CUSD.US,D,20230623,000000,21.3421,21.35,21.3421,21.35,15082,0
+CUSD.US,D,20230626,000000,21.355,21.36,21.35,21.35,4404,0
+CUSD.US,D,20230627,000000,21.36,21.37,21.36,21.365,6082,0
+CUSD.US,D,20230628,000000,21.377,21.377,21.3701,21.375,1542,0
+CUSD.US,D,20230629,000000,21.37,21.37,21.3601,21.365,1198,0
+CUSD.US,D,20230630,000000,21.3996,21.4,21.3916,21.395,2048,0
+CUSD.US,D,20230703,000000,21.4019,21.41,21.4,21.41,6643,0
+CUSD.US,D,20230705,000000,21.41,21.42,21.41,21.415,8749,0
+CUSD.US,D,20230706,000000,21.4197,21.43,21.4,21.405,9781,0
+CUSD.US,D,20230707,000000,21.4019,21.4077,21.4,21.405,6590,0
+CUSD.US,D,20230710,000000,21.41,21.41,21.4,21.405,5532,0
+CUSD.US,D,20230711,000000,21.4016,21.41,21.4,21.405,2619,0
+CUSD.US,D,20230712,000000,21.41,21.415,21.41,21.415,632,0
+CUSD.US,D,20230713,000000,21.41,21.42,21.41,21.415,4529,0
+CUSD.US,D,20230714,000000,21.42,21.42,21.415,21.415,6498,0
+CUSD.US,D,20230717,000000,21.425,21.425,21.39,21.405,53432,0
+CUSD.US,D,20230718,000000,21.41,21.42,21.41,21.415,10334,0
+CUSD.US,D,20230719,000000,21.42,21.43,21.42,21.425,159812,0
+CUSD.US,D,20230720,000000,21.44,21.45,21.42,21.4346,34000,0
+CUSD.US,D,20230721,000000,21.43,21.44,21.43,21.44,3122,0
+CUSD.US,D,20230724,000000,21.44,21.44,21.43,21.435,2581,0
+CUSD.US,D,20230725,000000,21.4591,21.47,21.43,21.46,49984,0
+CUSD.US,D,20230726,000000,21.44,21.45,21.44,21.44,4586,0
+CUSD.US,D,20230727,000000,21.45,21.46,21.45,21.46,4945,0
+CUSD.US,D,20230728,000000,21.49,21.49,21.4861,21.49,4724,0
+CUSD.US,D,20230731,000000,21.47,21.48,21.47,21.47,2492,0
+CUSD.US,D,20230801,000000,21.47,21.4861,21.47,21.48,5425,0
+CUSD.US,D,20230802,000000,21.49,22.04,21.49,21.8,182087,0
+CUSD.US,D,20230803,000000,21.49,21.52,21.49,21.49,45210,0
+CUSD.US,D,20230804,000000,21.51,21.52,21.5001,21.51,4114,0
+CUSD.US,D,20230807,000000,21.52,21.52,21.5,21.52,856,0
+CUSD.US,D,20230808,000000,21.51,21.54,21.51,21.525,6615,0
+CUSD.US,D,20230809,000000,21.54,21.54,21.52,21.53,3820,0
+CUSD.US,D,20230810,000000,21.5101,21.5298,21.51,21.52,9610,0
+CUSD.US,D,20230811,000000,21.54,21.54,21.5322,21.535,3702,0
+CUSD.US,D,20230814,000000,21.5429,21.56,21.53,21.545,20371,0
+CUSD.US,D,20230815,000000,21.56,21.56,21.5401,21.55,27041,0
+CUSD.US,D,20230816,000000,21.5384,21.5499,21.5301,21.54,4086,0
+CUSD.US,D,20230817,000000,21.53,21.55,21.53,21.545,9922,0
+CUSD.US,D,20230818,000000,21.54,21.56,21.54,21.555,6574,0
+CUSD.US,D,20230821,000000,21.5699,21.57,21.5501,21.56,8632,0
+CUSD.US,D,20230822,000000,21.58,21.59,21.56,21.585,16059,0
+CUSD.US,D,20230823,000000,21.61,22.1399,21.595,21.6,101759,0
+CUSD.US,D,20230824,000000,21.59,21.62,21.58,21.595,20162,0
+CUSD.US,D,20230825,000000,21.59,21.62,21.59,21.6,8482,0
+CUSD.US,D,20230828,000000,21.5911,21.61,21.58,21.61,22365,0
+CUSD.US,D,20230829,000000,21.62,21.62,21.6,21.61,7142,0
+CUSD.US,D,20230830,000000,21.6101,21.64,21.6,21.64,35147,0
+CUSD.US,D,20230831,000000,21.64,21.65,21.63,21.64,3779,0
+CUSD.US,D,20230901,000000,21.6299,21.63,21.6126,21.62,2937,0
+CUSD.US,D,20230905,000000,21.6212,21.65,21.6212,21.65,15313,0
+CUSD.US,D,20230906,000000,21.6332,21.65,21.63,21.63,10779,0
+CUSD.US,D,20230907,000000,21.65,21.66,21.63,21.66,11745,0
+CUSD.US,D,20230908,000000,21.64,21.65,21.63,21.6447,9262,0
+CUSD.US,D,20230911,000000,21.64,21.66,21.63,21.66,6658,0
+CUSD.US,D,20230912,000000,21.64,21.66,21.63,21.645,14008,0
+CUSD.US,D,20230913,000000,21.66,21.66,21.63,21.64,15295,0
+CUSD.US,D,20230914,000000,21.65,21.66,21.64,21.66,1328,0
+CUSD.US,D,20230915,000000,21.67,21.68,21.6594,21.675,9323,0
+CUSD.US,D,20230918,000000,21.67,21.69,21.66,21.675,11609,0
+CUSD.US,D,20230919,000000,21.6589,21.67,21.65,21.66,5932,0
+CUSD.US,D,20230920,000000,21.671,21.68,21.66,21.67,10407,0
+CUSD.US,D,20230921,000000,21.6821,21.7,21.6821,21.7,646,0
+CUSD.US,D,20230922,000000,21.6815,21.7,21.6815,21.695,3180,0
+CUSD.US,D,20230925,000000,21.7,21.71,21.68,21.6904,9691,0
+CUSD.US,D,20230926,000000,21.7,21.72,21.7,21.72,3900,0
+CUSD.US,D,20230927,000000,21.71,21.71,21.67,21.675,66313,0
+CUSD.US,D,20230928,000000,21.694,21.7099,21.67,21.69,40939,0
+CUSD.US,D,20230929,000000,21.69,21.72,21.69,21.72,23862,0
+CUSD.US,D,20231002,000000,21.69,21.69,21.66,21.66,7527,0
+CUSD.US,D,20231003,000000,21.68,21.7,21.67,21.69,29756,0
+CUSD.US,D,20231004,000000,21.68,21.68,21.67,21.6754,49770,0
+CUSD.US,D,20231005,000000,21.69,21.7,21.68,21.7,6403,0
+CUSD.US,D,20231006,000000,21.6996,21.71,21.69,21.695,7063,0
+CUSD.US,D,20231009,000000,21.69,21.7,21.69,21.695,3330,0
+CUSD.US,D,20231010,000000,21.71,21.76,21.71,21.76,28126,0
+CUSD.US,D,20231011,000000,21.74,21.74,21.7,21.7,23074,0
+CUSD.US,D,20231012,000000,21.74,21.75,21.7373,21.74,1404,0
+CUSD.US,D,20231013,000000,21.75,21.75,21.735,21.735,10355,0
+CUSD.US,D,20231016,000000,21.76,21.76,21.74,21.76,2769,0
+CUSD.US,D,20231017,000000,21.79,21.8,21.7898,21.8,5640,0
+CUSD.US,D,20231018,000000,21.77,21.7795,21.7696,21.77,17343,0
+CUSD.US,D,20231019,000000,21.77,21.79,21.77,21.79,3494,0
+CUSD.US,D,20231020,000000,21.77,21.77,21.76,21.76,134371,0
+CUSD.US,D,20231023,000000,21.77,21.78,21.77,21.78,2355,0
+CUSD.US,D,20231024,000000,21.78,21.78,21.7601,21.7747,7860,0
+CUSD.US,D,20231025,000000,21.75,21.77,21.75,21.7574,8618,0
+CUSD.US,D,20231026,000000,21.7701,21.8,21.77,21.8,3380,0
+CUSD.US,D,20231027,000000,21.7888,21.7994,21.77,21.785,10063,0
+CUSD.US,D,20231030,000000,21.7899,21.79,21.77,21.7791,14653,0
+CUSD.US,D,20231031,000000,21.78,21.8,21.77,21.8,7404,0
+CUSD.US,D,20231101,000000,21.78,21.79,21.77,21.79,5322,0
+CUSD.US,D,20231102,000000,21.77,21.79,21.76,21.775,3440,0
+CUSD.US,D,20231103,000000,21.7999,21.8,21.7801,21.8,2748,0
+CUSD.US,D,20231106,000000,21.8,21.81,21.79,21.8,6503,0
+CUSD.US,D,20231107,000000,21.8,21.82,21.77,21.785,22399,0
+CUSD.US,D,20231108,000000,21.79,21.7999,21.78,21.79,1724,0
+CUSD.US,D,20231109,000000,21.7885,21.8,21.78,21.8,10061,0
+CUSD.US,D,20231110,000000,21.79,21.8,21.78,21.79,13627,0
+CUSD.US,D,20231113,000000,21.8,21.85,21.7999,21.82,16220,0
+CUSD.US,D,20231114,000000,21.82,21.82,21.81,21.8185,1544,0
+CUSD.US,D,20231115,000000,21.82,21.86,21.82,21.8391,12761,0
+CUSD.US,D,20231116,000000,21.8439,21.87,21.83,21.84,13333,0
+CUSD.US,D,20231117,000000,21.84,21.87,21.83,21.84,6541,0
+CUSD.US,D,20231120,000000,21.82,21.85,21.82,21.84,12164,0
+CUSD.US,D,20231121,000000,21.84,21.85,21.8395,21.84,2222,0
+CUSD.US,D,20231122,000000,21.8387,21.85,21.8387,21.84,3494,0
+CUSD.US,D,20231124,000000,21.85,21.85,21.84,21.84,500,0
+CUSD.US,D,20231127,000000,21.844,21.85,21.84,21.85,4466,0
+CUSD.US,D,20231128,000000,21.84,21.85,21.83,21.85,10468,0
+CUSD.US,D,20231129,000000,21.84,21.86,21.83,21.86,23320,0
+CUSD.US,D,20231130,000000,21.86,21.88,21.86,21.88,16264,0
+CUSD.US,D,20231201,000000,21.88,21.9,21.88,21.9,6382,0
+CUSD.US,D,20231204,000000,21.89,21.89,21.83,21.84,35147,0
+CUSD.US,D,20231205,000000,21.8809,21.91,21.8749,21.91,6530,0
+CUSD.US,D,20231206,000000,21.92,21.92,21.87,21.91,22727,0
+CUSD.US,D,20231207,000000,21.88,21.89,21.87,21.87,7886,0
+CUSD.US,D,20231208,000000,21.88,21.9,21.88,21.9,1129,0
+CUSD.US,D,20231211,000000,21.8919,21.91,21.88,21.895,11365,0
+CUSD.US,D,20231212,000000,21.89,21.8973,21.89,21.895,2951,0
+CUSD.US,D,20231213,000000,21.89,21.9,21.89,21.9,13977,0
+CUSD.US,D,20231214,000000,21.9,21.93,21.9,21.93,5117,0
+CUSD.US,D,20231215,000000,21.9165,21.92,21.9045,21.91,3493,0
+CUSD.US,D,20231218,000000,21.8903,21.91,21.88,21.895,19462,0
+CUSD.US,D,20231219,000000,21.89,21.9001,21.89,21.9,6027,0
+CUSD.US,D,20231220,000000,21.92,21.98,21.88,21.93,38077,0
+CUSD.US,D,20231221,000000,21.93,21.93,21.91,21.925,3632,0
+CUSD.US,D,20231222,000000,21.91,21.92,21.9001,21.91,5008,0
+CUSD.US,D,20231226,000000,21.55,21.55,21.16,21.225,106244,0
+CUSD.US,D,20231227,000000,21.17,21.17,21.151,21.17,18947,0
+CUSD.US,D,20231228,000000,21.16,21.19,21.1,21.155,28299,0
+CUSD.US,D,20231229,000000,21.1698,21.19,21.16,21.165,40701,0
+CUSD.US,D,20240102,000000,21.15,21.21,21.15,21.185,27356,0
+CUSD.US,D,20240103,000000,21.19,21.23,21.19,21.21,10600,0
+CUSD.US,D,20240104,000000,21.2177,21.24,21.2,21.24,12915,0
+CUSD.US,D,20240105,000000,21.21,21.58,21.21,21.21,105026,0
+CUSD.US,D,20240108,000000,21.23,21.24,21.2009,21.24,18873,0
+CUSD.US,D,20240109,000000,21.2092,21.22,21.19,21.19,8179,0
+CUSD.US,D,20240110,000000,21.21,21.22,21.2,21.21,5696,0
+CUSD.US,D,20240111,000000,21.2293,21.26,21.22,21.24,11469,0
+CUSD.US,D,20240112,000000,21.23,21.2399,21.227,21.23,4206,0
+CUSD.US,D,20240116,000000,21.23,21.25,21.23,21.24,4894,0
+CUSD.US,D,20240117,000000,21.23,21.24,21.2,21.21,18947,0
+CUSD.US,D,20240118,000000,21.2399,21.25,21.22,21.235,16227,0
+CUSD.US,D,20240119,000000,21.23,21.25,21.23,21.24,4154,0
+CUSD.US,D,20240122,000000,21.26,21.26,21.22,21.24,14089,0
+CUSD.US,D,20240123,000000,21.26,21.27,21.23,21.27,15069,0
+CUSD.US,D,20240124,000000,21.24,21.26,21.24,21.25,10157,0
+CUSD.US,D,20240125,000000,21.23,21.25,21.23,21.245,7184,0
+CUSD.US,D,20240126,000000,21.26,21.26,21.24,21.255,4050,0
+CUSD.US,D,20240129,000000,21.25,21.26,21.25,21.25,13903,0
+CUSD.US,D,20240130,000000,21.25,21.27,21.25,21.25,7238,0
+CUSD.US,D,20240131,000000,21.26,21.26,21.25,21.255,7092,0
+CUSD.US,D,20240201,000000,21.255,21.255,21.25,21.25,1463,0
+CUSD.US,D,20240202,000000,21.27,21.29,21.27,21.29,6247,0
+CUSD.US,D,20240205,000000,21.28,21.29,21.27,21.27,15232,0
+CUSD.US,D,20240206,000000,21.29,21.31,21.28,21.31,12706,0
+CUSD.US,D,20240207,000000,21.2878,21.29,21.27,21.27,3722,0
+CUSD.US,D,20240208,000000,21.31,21.32,21.3,21.32,2788,0
+CUSD.US,D,20240209,000000,21.2976,21.2976,21.28,21.28,2008,0
+CUSD.US,D,20240212,000000,21.2706,21.29,21.2703,21.28,2605,0
+CUSD.US,D,20240213,000000,21.3,21.32,21.29,21.32,18671,0
+CUSD.US,D,20240214,000000,21.2809,21.31,21.28,21.31,7110,0
+CUSD.US,D,20240215,000000,21.32,21.32,21.3004,21.31,4847,0
+CUSD.US,D,20240216,000000,21.3105,21.32,21.3,21.31,11276,0
+CUSD.US,D,20240220,000000,21.31,21.32,21.3,21.31,4485,0
+CUSD.US,D,20240221,000000,21.34,21.37,21.33,21.37,19346,0
+CUSD.US,D,20240222,000000,21.33,21.37,21.3203,21.33,18409,0
+CUSD.US,D,20240223,000000,21.331,21.37,21.33,21.355,31172,0
+CUSD.US,D,20240226,000000,21.34,21.36,21.34,21.345,7553,0
+CUSD.US,D,20240227,000000,21.35,21.36,21.33,21.345,21351,0
+CUSD.US,D,20240228,000000,21.37,21.38,21.35,21.37,24579,0
+CUSD.US,D,20240229,000000,21.32,21.33,21.31,21.31,11008,0
+CUSD.US,D,20240301,000000,21.3346,21.34,21.3,21.335,37589,0
+CUSD.US,D,20240304,000000,21.35,21.36,21.3301,21.3503,15616,0
+CUSD.US,D,20240305,000000,21.35,21.39,21.35,21.385,12829,0
+CUSD.US,D,20240306,000000,21.37,21.37,21.35,21.35,3043,0
+CUSD.US,D,20240307,000000,21.36,21.38,21.36,21.38,12289,0
+CUSD.US,D,20240308,000000,21.3799,21.41,21.36,21.385,24588,0
+CUSD.US,D,20240311,000000,21.38,21.3897,21.3709,21.38,6914,0
+CUSD.US,D,20240312,000000,21.36,21.3899,21.36,21.375,8997,0
+CUSD.US,D,20240313,000000,21.3701,21.4,21.35,21.3786,23562,0
+CUSD.US,D,20240314,000000,21.37,21.3725,21.36,21.365,4025,0
+CUSD.US,D,20240315,000000,21.3799,21.4,21.3797,21.38,7178,0
+CUSD.US,D,20240318,000000,21.4,21.4,21.38,21.385,10386,0
+CUSD.US,D,20240319,000000,21.38,21.39,21.37,21.38,4032,0
+CUSD.US,D,20240320,000000,21.4,21.41,21.38,21.41,12246,0
+CUSD.US,D,20240321,000000,21.3916,21.41,21.3732,21.395,8551,0
+CUSD.US,D,20240322,000000,21.392,21.4,21.38,21.39,16104,0
+CUSD.US,D,20240325,000000,21.39,21.41,21.37,21.4,10825,0
+CUSD.US,D,20240326,000000,21.39,21.41,21.37,21.41,18596,0
+CUSD.US,D,20240327,000000,21.39,21.4,21.37,21.37,22381,0
+CUSD.US,D,20240328,000000,21.39,21.406,21.35,21.4,69608,0
+CUSD.US,D,20240401,000000,21.38,21.4,21.38,21.39,12249,0
+CUSD.US,D,20240402,000000,21.39,21.4077,21.37,21.39,32373,0
+CUSD.US,D,20240403,000000,21.41,21.42,21.4,21.42,3898,0
+CUSD.US,D,20240404,000000,21.42,21.42,21.4134,21.415,35066,0
+CUSD.US,D,20240405,000000,21.42,21.44,21.42,21.44,6246,0
+CUSD.US,D,20240408,000000,21.43,21.4399,21.42,21.425,6967,0
+CUSD.US,D,20240409,000000,21.42,21.44,21.41,21.425,17193,0
+CUSD.US,D,20240410,000000,21.44,21.45,21.44,21.45,5281,0
+CUSD.US,D,20240411,000000,21.4166,21.42,21.41,21.41,901,0
+CUSD.US,D,20240412,000000,21.465,21.48,21.46,21.47,12256,0
+CUSD.US,D,20240415,000000,21.4703,21.4785,21.4703,21.475,2477,0
+CUSD.US,D,20240416,000000,21.45,21.46,21.43,21.4484,35710,0
+CUSD.US,D,20240417,000000,21.47,21.49,21.46,21.49,8513,0
+CUSD.US,D,20240418,000000,21.47,21.48,21.46,21.475,6921,0
+CUSD.US,D,20240419,000000,21.4601,21.48,21.45,21.4799,10846,0
+CUSD.US,D,20240422,000000,21.4709,21.48,21.47,21.475,8091,0
+CUSD.US,D,20240423,000000,21.49,21.5,21.49,21.5,7374,0
+CUSD.US,D,20240424,000000,21.49,21.5,21.47,21.49,12608,0
+CUSD.US,D,20240425,000000,21.51,21.52,21.5,21.52,18291,0
+CUSD.US,D,20240426,000000,21.5,21.5,21.49,21.49,1200,0
+CUSD.US,D,20240429,000000,21.501,21.52,21.5,21.52,2905,0
+CUSD.US,D,20240430,000000,21.51,21.52,21.51,21.51,11101,0
+CUSD.US,D,20240501,000000,21.5052,21.52,21.5001,21.515,3045,0
+CUSD.US,D,20240502,000000,21.4905,21.51,21.48,21.495,7223,0
+CUSD.US,D,20240503,000000,21.51,21.52,21.51,21.52,42747,0
+CUSD.US,D,20240506,000000,21.54,21.55,21.52,21.54,18920,0
+CUSD.US,D,20240507,000000,21.5087,21.53,21.5,21.5,15577,0
+CUSD.US,D,20240508,000000,21.51,21.54,21.51,21.54,10008,0
+CUSD.US,D,20240509,000000,21.545,21.55,21.54,21.545,3950,0
+CUSD.US,D,20240510,000000,21.53,21.54,21.52,21.535,9866,0
+CUSD.US,D,20240513,000000,21.54,21.58,21.53,21.575,15555,0
+CUSD.US,D,20240514,000000,21.5599,21.5599,21.52,21.52,18245,0
+CUSD.US,D,20240515,000000,21.54,21.56,21.53,21.56,5669,0
+CUSD.US,D,20240516,000000,21.56,21.565,21.5501,21.565,4565,0
+CUSD.US,D,20240517,000000,21.55,21.575,21.54,21.575,11928,0
+CUSD.US,D,20240520,000000,21.5505,21.56,21.55,21.56,8179,0
+CUSD.US,D,20240521,000000,21.5696,21.5696,21.56,21.56,744,0
+CUSD.US,D,20240522,000000,21.58,21.6,21.5603,21.585,15288,0
+CUSD.US,D,20240523,000000,21.58,21.6,21.57,21.585,8682,0
+CUSD.US,D,20240524,000000,21.58,21.6,21.56,21.58,52220,0
+CUSD.US,D,20240528,000000,21.55,21.56,21.52,21.52,29202,0
+CUSD.US,D,20240529,000000,21.59,21.61,21.59,21.6,7194,0
+CUSD.US,D,20240530,000000,21.6,21.63,21.5901,21.61,28873,0
+CUSD.US,D,20240531,000000,21.593,21.62,21.58,21.6,20970,0
+CUSD.US,D,20240603,000000,21.61,21.61,21.59,21.61,11034,0
+CUSD.US,D,20240604,000000,21.61,21.63,21.61,21.63,4631,0
+CUSD.US,D,20240605,000000,21.62,21.63,21.6001,21.615,7382,0
+CUSD.US,D,20240606,000000,21.6124,21.62,21.6008,21.615,6580,0
+CUSD.US,D,20240607,000000,21.61,21.63,21.6,21.615,3267,0
+CUSD.US,D,20240610,000000,21.61,21.62,21.6001,21.61,2984,0
+CUSD.US,D,20240611,000000,21.61,21.62,21.59,21.6049,10406,0
+CUSD.US,D,20240612,000000,21.605,21.62,21.58,21.62,25139,0
+CUSD.US,D,20240613,000000,21.61,21.619,21.59,21.605,4531,0
+CUSD.US,D,20240614,000000,21.6,21.61,21.6,21.61,1361,0
+CUSD.US,D,20240617,000000,21.61,21.62,21.6,21.62,5939,0
+CUSD.US,D,20240618,000000,21.5845,21.61,21.55,21.58,9276,0
+CUSD.US,D,20240620,000000,21.61,21.65,21.61,21.65,7450,0
+CUSD.US,D,20240621,000000,21.618,21.63,21.61,21.61,1861,0
+CUSD.US,D,20240624,000000,21.62,21.64,21.62,21.64,6092,0
+CUSD.US,D,20240625,000000,21.61,21.6265,21.61,21.6154,5643,0
+CUSD.US,D,20240626,000000,21.64,21.65,21.63,21.65,4104,0
+CUSD.US,D,20240627,000000,21.65,21.67,21.63,21.6574,14333,0
+CUSD.US,D,20240628,000000,21.6672,21.6672,21.65,21.6504,13979,0
+CUSD.US,D,20240701,000000,21.63,21.64,21.62,21.635,13932,0
+CUSD.US,D,20240702,000000,21.68,21.7,21.67,21.7,12786,0
+CUSD.US,D,20240703,000000,21.67,21.67,21.65,21.65,4847,0
+CUSD.US,D,20240705,000000,21.6747,21.69,21.6747,21.69,3172,0
+CUSD.US,D,20240708,000000,21.68,21.71,21.67,21.685,14873,0
+CUSD.US,D,20240709,000000,21.6702,21.68,21.6702,21.675,4140,0
+CUSD.US,D,20240710,000000,21.672,21.7,21.651,21.675,30369,0
+CUSD.US,D,20240711,000000,21.68,21.7,21.68,21.7,1283,0
+CUSD.US,D,20240712,000000,21.6886,21.7,21.68,21.6913,8019,0
+CUSD.US,D,20240715,000000,21.69,21.71,21.69,21.71,8779,0
+CUSD.US,D,20240716,000000,21.7,21.71,21.69,21.6987,3656,0
+CUSD.US,D,20240717,000000,21.71,21.72,21.68,21.7,8674,0
+CUSD.US,D,20240718,000000,21.7,21.72,21.7,21.72,1433,0
+CUSD.US,D,20240719,000000,21.7,21.71,21.7,21.71,1561,0
+CUSD.US,D,20240722,000000,21.7,21.711,21.7,21.71,3398,0
+CUSD.US,D,20240723,000000,21.71,21.73,21.69,21.73,13370,0
+CUSD.US,D,20240724,000000,21.7,21.7336,21.7,21.7,10148,0
+CUSD.US,D,20240725,000000,21.73,21.74,21.72,21.74,5709,0
+CUSD.US,D,20240726,000000,21.73,21.7499,21.73,21.74,2829,0
+CUSD.US,D,20240729,000000,21.73,21.7398,21.5,21.69,60009,0
+CUSD.US,D,20240730,000000,21.72,21.73,21.71,21.73,3311,0
+CUSD.US,D,20240731,000000,21.74,21.75,21.73,21.75,3750,0
+CUSD.US,D,20240801,000000,21.72,21.755,21.72,21.72,11790,0
+CUSD.US,D,20240802,000000,21.72,21.75,21.7193,21.725,5050,0
+CUSD.US,D,20240805,000000,21.73,21.75,21.72,21.7372,5355,0
+CUSD.US,D,20240806,000000,21.73,21.7499,21.73,21.74,3266,0
+CUSD.US,D,20240807,000000,21.73,21.75,21.73,21.745,890,0
+CUSD.US,D,20240808,000000,21.75,21.77,21.75,21.77,1578,0
+CUSD.US,D,20240809,000000,21.76,21.76,21.7501,21.76,3875,0
+CUSD.US,D,20240812,000000,21.76,21.77,21.76,21.765,7532,0
+CUSD.US,D,20240813,000000,21.76,21.78,21.75,21.765,4389,0
+CUSD.US,D,20240814,000000,21.75,21.77,21.75,21.765,14198,0
+CUSD.US,D,20240815,000000,21.7627,21.7627,21.7301,21.7472,81207,0
+CUSD.US,D,20240816,000000,21.77,21.77,21.74,21.77,36516,0
+CUSD.US,D,20240819,000000,21.75,21.78,21.75,21.77,44786,0
+CUSD.US,D,20240820,000000,21.78,21.78,21.77,21.775,10941,0
+CUSD.US,D,20240821,000000,21.78,21.79,21.77,21.79,6390,0
+CUSD.US,D,20240822,000000,21.78,21.82,21.76,21.79,13305,0
+CUSD.US,D,20240823,000000,21.78,21.79,21.7702,21.78,13684,0
+CUSD.US,D,20240826,000000,21.771,21.7738,21.76,21.7738,7107,0
+CUSD.US,D,20240827,000000,21.7683,21.77,21.75,21.765,11457,0
+CUSD.US,D,20240828,000000,21.78,21.79,21.77,21.79,2830,0
+CUSD.US,D,20240829,000000,21.77,21.79,21.76,21.78,12980,0
+CUSD.US,D,20240830,000000,21.78,21.79,21.77,21.79,15633,0
+CUSD.US,D,20240903,000000,21.77,21.79,21.77,21.79,5004,0
+CUSD.US,D,20240904,000000,21.78,21.8,21.78,21.79,11438,0
+CUSD.US,D,20240905,000000,21.785,21.81,21.785,21.8,9164,0
+CUSD.US,D,20240906,000000,21.7801,21.86,21.78,21.805,27398,0
+CUSD.US,D,20240909,000000,21.8006,21.82,21.7983,21.805,3706,0
+CUSD.US,D,20240910,000000,21.8306,21.84,21.82,21.84,2218,0
+CUSD.US,D,20240911,000000,21.817,21.83,21.81,21.82,4741,0
+CUSD.US,D,20240912,000000,21.81,21.83,21.81,21.82,1746,0
+CUSD.US,D,20240913,000000,21.82,21.84,21.8,21.84,20468,0
+CUSD.US,D,20240916,000000,21.83,21.83,21.8026,21.82,13899,0
+CUSD.US,D,20240917,000000,21.84,21.87,21.83,21.87,8903,0
+CUSD.US,D,20240918,000000,21.84,21.85,21.83,21.83,2812,0
+CUSD.US,D,20240919,000000,21.84,21.86,21.84,21.86,2482,0
+CUSD.US,D,20240920,000000,21.84,21.86,21.83,21.83,7014,0
+CUSD.US,D,20240923,000000,21.85,21.87,21.85,21.87,3864,0
+CUSD.US,D,20240924,000000,21.5,21.52,21.49,21.5,14950,0
+CUSD.US,D,20240925,000000,21.5035,21.53,21.47,21.4966,22944,0
+CUSD.US,D,20240926,000000,21.51,21.53,21.51,21.53,2774,0
+CUSD.US,D,20240927,000000,21.52,21.54,21.51,21.54,6165,0
+CUSD.US,D,20240930,000000,21.54,21.55,21.53,21.5388,5271,0
+CUSD.US,D,20241001,000000,21.54,21.5499,21.53,21.54,4520,0
+CUSD.US,D,20241002,000000,21.53,21.5426,21.53,21.54,1485,0
+CUSD.US,D,20241003,000000,21.5477,21.55,21.5477,21.55,663,0
+CUSD.US,D,20241004,000000,21.5602,21.63,21.56,21.59,25966,0
+CUSD.US,D,20241007,000000,21.57,21.58,21.5,21.56,39407,0
+CUSD.US,D,20241008,000000,21.56,21.59,21.51,21.56,24874,0
+CUSD.US,D,20241009,000000,21.5601,21.59,21.54,21.59,25886,0
+CUSD.US,D,20241010,000000,21.56,21.5601,21.54,21.54,18354,0
+CUSD.US,D,20241011,000000,21.55,21.56,21.53,21.56,19159,0
+CUSD.US,D,20241014,000000,21.55,21.58,21.55,21.565,8105,0
+CUSD.US,D,20241015,000000,21.56,21.58,21.55,21.58,7783,0
+CUSD.US,D,20241016,000000,21.59,21.61,21.57,21.585,80484,0
+CUSD.US,D,20241017,000000,21.58,21.58,21.56,21.565,4237,0
+CUSD.US,D,20241018,000000,21.58,21.6,21.57,21.6,16955,0
+CUSD.US,D,20241021,000000,21.6,21.61,21.6,21.61,529,0
+CUSD.US,D,20241022,000000,21.61,21.63,21.6,21.61,24891,0
+CUSD.US,D,20241023,000000,21.6,21.64,21.6,21.615,6863,0
+CUSD.US,D,20241024,000000,21.6,21.61,21.6,21.605,6635,0
+CUSD.US,D,20241025,000000,21.6299,21.63,21.61,21.63,11468,0
+CUSD.US,D,20241028,000000,21.6,21.6106,21.6,21.61,4220,0
+CUSD.US,D,20241029,000000,21.62,21.63,21.62,21.63,8724,0
+CUSD.US,D,20241030,000000,21.62,21.6299,21.611,21.62,2148,0
+CUSD.US,D,20241031,000000,21.6327,21.6327,21.621,21.63,1591,0
+CUSD.US,D,20241101,000000,21.64,21.6593,21.62,21.62,14301,0
+CUSD.US,D,20241104,000000,21.65,21.67,21.63,21.63,9177,0
+CUSD.US,D,20241105,000000,21.64,21.67,21.61,21.67,12581,0
+CUSD.US,D,20241106,000000,21.6599,21.66,21.64,21.64,4117,0
+CUSD.US,D,20241107,000000,21.64,21.66,21.64,21.655,6580,0
+CUSD.US,D,20241108,000000,21.66,21.66,21.6301,21.645,8511,0
+CUSD.US,D,20241111,000000,21.66,21.66,21.64,21.6451,25826,0
+CUSD.US,D,20241112,000000,21.6699,21.67,21.65,21.67,6854,0
+CUSD.US,D,20241113,000000,21.65,21.67,21.63,21.65,15217,0
+CUSD.US,D,20241114,000000,21.6657,21.69,21.66,21.69,6895,0
+CUSD.US,D,20241115,000000,21.67,21.6782,21.65,21.65,16630,0
+CUSD.US,D,20241118,000000,21.66,21.68,21.62,21.68,24064,0
+CUSD.US,D,20241119,000000,21.67,21.68,21.66,21.6704,4971,0
+CUSD.US,D,20241120,000000,21.7,21.7,21.67,21.69,13794,0
+CUSD.US,D,20241121,000000,21.71,21.72,21.68,21.71,35057,0
+CUSD.US,D,20241122,000000,21.6799,21.69,21.66,21.66,5731,0
+CUSD.US,D,20241125,000000,21.68,21.7,21.67,21.7,9327,0
+CUSD.US,D,20241126,000000,21.7,21.7,21.68,21.69,7929,0
+CUSD.US,D,20241127,000000,21.6802,21.69,21.64,21.665,27533,0
+CUSD.US,D,20241129,000000,21.69,21.71,21.69,21.71,2124,0
+CUSD.US,D,20241202,000000,21.71,21.72,21.69,21.705,9943,0
+CUSD.US,D,20241203,000000,21.7,21.71,21.695,21.705,5411,0
+CUSD.US,D,20241204,000000,21.73,21.73,21.71,21.73,6808,0
+CUSD.US,D,20241205,000000,21.74,21.75,21.72,21.735,10440,0
+CUSD.US,D,20241206,000000,21.7581,21.76,21.74,21.76,10643,0
+CUSD.US,D,20241209,000000,21.75,21.76,21.7435,21.75,2484,0
+CUSD.US,D,20241210,000000,21.7599,21.7599,21.72,21.75,10577,0
+CUSD.US,D,20241211,000000,21.7536,21.76,21.75,21.75,4349,0
+CUSD.US,D,20241212,000000,21.768,21.768,21.73,21.7477,14183,0
+CUSD.US,D,20241213,000000,21.78,21.79,21.77,21.79,6942,0
+CUSD.US,D,20241216,000000,21.7657,21.78,21.11,21.66,71436,0
+CUSD.US,D,20241217,000000,21.76,21.79,21.66,21.79,45388,0
+CUSD.US,D,20241218,000000,21.82,21.82,21.66,21.75,72052,0
+CUSD.US,D,20241219,000000,21.77,21.77,21.73,21.755,5034,0
+CUSD.US,D,20241220,000000,21.75,21.7557,21.72,21.735,9712,0
+CUSD.US,D,20241223,000000,21.77,21.779,21.73,21.76,49235,0
+CUSD.US,D,20241224,000000,21.779,21.779,21.73,21.755,4820,0
+CUSD.US,D,20241226,000000,20.71,20.73,20.6601,20.715,95902,0
+CUSD.US,D,20241227,000000,20.67,20.86,20.65,20.66,80040,0
+CUSD.US,D,20241230,000000,20.68,20.7,20.61,20.67,41672,0
+CUSD.US,D,20241231,000000,20.71,20.71,20.61,20.66,64876,0
+CUSD.US,D,20250102,000000,20.67,20.672,20.6,20.65,51101,0
+CUSD.US,D,20250103,000000,20.689,20.69,20.67,20.69,3586,0
+CUSD.US,D,20250106,000000,20.66,20.6727,20.6515,20.66,48676,0
+CUSD.US,D,20250107,000000,20.69,20.71,20.66,20.67,37725,0
+CUSD.US,D,20250108,000000,20.7181,20.7181,20.67,20.695,25621,0
+CUSD.US,D,20250110,000000,20.7,20.7165,20.65,20.68,54729,0
+CUSD.US,D,20250113,000000,20.71,20.7165,19.08,20.68,28240,0
+CUSD.US,D,20250114,000000,20.69,20.7057,20.69,20.7,16686,0
+CUSD.US,D,20250115,000000,20.72,20.7299,20.7,20.725,54123,0
+CUSD.US,D,20250116,000000,20.72,20.725,20.72,20.72,6986,0
+CUSD.US,D,20250117,000000,20.73,20.73,20.72,20.73,10121,0
+CUSD.US,D,20250121,000000,20.72,20.725,20.71,20.725,11014,0
+CUSD.US,D,20250122,000000,20.73,20.7318,20.71,20.725,3366,0
+CUSD.US,D,20250123,000000,20.73,20.75,20.72,20.75,16966,0
+CUSD.US,D,20250124,000000,20.74,20.76,20.73,20.76,5071,0
+CUSD.US,D,20250127,000000,20.76,20.77,20.74,20.755,10344,0
+CUSD.US,D,20250128,000000,20.76,20.77,20.74,20.77,13207,0
+CUSD.US,D,20250129,000000,20.75,20.7511,20.74,20.75,9246,0
+CUSD.US,D,20250130,000000,20.75,20.78,20.7,20.78,26280,0
+CUSD.US,D,20250131,000000,20.77,20.7714,20.75,20.755,12011,0
+CUSD.US,D,20250203,000000,20.76,20.7665,20.75,20.765,3043,0
+CUSD.US,D,20250204,000000,20.78,20.7928,20.74,20.755,67662,0
+CUSD.US,D,20250205,000000,20.7772,20.7829,20.77,20.78,1332612,0
+CUSD.US,D,20250206,000000,20.77,20.77,20.76,20.765,2694,0
+CUSD.US,D,20250207,000000,20.77,20.77,20.76,20.765,4421,0
+CUSD.US,D,20250210,000000,20.77,20.782,20.76,20.765,8427,0
+CUSD.US,D,20250211,000000,20.77,20.78,20.76,20.765,3209,0
+CUSD.US,D,20250212,000000,20.78,20.7865,20.76,20.765,20008,0
+CUSD.US,D,20250213,000000,20.8,20.805,20.79,20.805,15918,0
+CUSD.US,D,20250214,000000,20.81,20.8283,20.79,20.82,13807,0
+CUSD.US,D,20250218,000000,20.81,20.823,20.81,20.82,948,0
+CUSD.US,D,20250219,000000,20.82,20.8283,20.81,20.82,4841,0
+CUSD.US,D,20250220,000000,20.81,20.82,20.81,20.82,455,0
+CUSD.US,D,20250221,000000,20.84,20.86,20.84,20.86,40417,0
+CUSD.US,D,20250224,000000,20.87,20.899,20.86,20.899,4439,0
+CUSD.US,D,20250225,000000,20.8604,20.88,20.8604,20.88,1028,0
+CUSD.US,D,20250226,000000,20.88,20.88,20.85,20.87,20272,0
+CUSD.US,D,20250227,000000,20.861,20.9,20.86,20.88,4815,0
+CUSD.US,D,20250228,000000,20.87,20.885,20.86,20.87,3295,0
+CUSD.US,D,20250303,000000,20.8728,20.9,20.861,20.875,1334,0
+CUSD.US,D,20250304,000000,20.92,20.92,20.9,20.9,549,0
+CUSD.US,D,20250305,000000,20.92,20.92,20.88,20.88,3006,0
+CUSD.US,D,20250306,000000,20.8901,20.93,20.89,20.93,1022,0
+CUSD.US,D,20250307,000000,20.93,20.95,20.91,20.95,1743,0
+CUSD.US,D,20250310,000000,20.95,20.95,20.91,20.925,4716,0
+CUSD.US,D,20250311,000000,20.95,20.95,20.89,20.92,2993,0
+CUSD.US,D,20250312,000000,20.94,20.98,20.92,20.98,623,0
+CUSD.US,D,20250313,000000,20.91,20.91,20.89,20.89,1492,0
+CUSD.US,D,20250314,000000,20.93,20.99,20.93,20.99,20940,0
+CUSD.US,D,20250317,000000,20.92,20.92,20.89,20.89,2379,0
+CUSD.US,D,20250318,000000,20.91,20.97,20.91,20.97,2363,0
+CUSD.US,D,20250319,000000,20.94,20.94,20.91,20.93,10902,0
+CUSD.US,D,20250320,000000,20.9,20.915,20.9,20.91,3181,0
+CUSD.US,D,20250321,000000,20.89,20.9164,20.89,20.905,5883,0
+CUSD.US,D,20250324,000000,20.96,20.99,20.93,20.99,7702,0
+CUSD.US,D,20250325,000000,20.92,20.98,20.92,20.98,557,0
+CUSD.US,D,20250326,000000,20.91,20.946,20.91,20.94,5066,0
+CUSD.US,D,20250327,000000,20.92,20.95,20.92,20.95,607,0
+CUSD.US,D,20250328,000000,20.95,20.984,20.95,20.95,3089,0
+CUSD.US,D,20250331,000000,20.93,20.96,20.93,20.96,2125,0
+CUSD.US,D,20250401,000000,20.97,21.0223,20.97,20.97,1140,0
+CUSD.US,D,20250402,000000,20.95,20.9784,20.94,20.97,1469,0
+CUSD.US,D,20250403,000000,20.96,20.9834,20.3995,20.795,15693,0
+CUSD.US,D,20250404,000000,20.9,20.901,20.87,20.87,7735,0
+CUSD.US,D,20250407,000000,20.99,21.2199,18.82,20.77,10758,0
+CUSD.US,D,20250408,000000,20.94,20.9865,20.94,20.94,2883,0
+CUSD.US,D,20250409,000000,20.98,20.98,20.92,20.92,14553,0
+CUSD.US,D,20250410,000000,20.9173,20.9699,20.91,20.91,1283,0
+CUSD.US,D,20250411,000000,20.92,20.9215,20.92,20.92,1155,0
+CUSD.US,D,20250414,000000,20.96,21.02,20.96,20.96,1024,0
+CUSD.US,D,20250415,000000,20.91,20.942,20.86,20.86,3266,0
+CUSD.US,D,20250416,000000,20.85,21.04,20.85,20.88,52944,0
+CUSD.US,D,20250417,000000,20.99,21.02,20.99,21.02,855,0
+CUSD.US,D,20250421,000000,20.9135,21,20.9135,20.975,14091,0
+CUSD.US,D,20250422,000000,20.99,21.03,20.99,20.99,6795,0
+CUSD.US,D,20250423,000000,21.02,21.03,20.96,21.03,4367,0
+CUSD.US,D,20250424,000000,20.9568,21,20.95,21,6661,0
+CUSD.US,D,20250425,000000,21,21.04,20.96,20.96,12419,0
+CUSD.US,D,20250428,000000,20.99,21.03,20.92,21.03,34137,0
+CUSD.US,D,20250429,000000,21.005,21.05,20.96,21.05,20507,0
+CUSD.US,D,20250430,000000,20.97,21.05,20.97,21.05,2625,0
+CUSD.US,D,20250501,000000,20.99,21.06,20.99,21.06,3141,0
+CUSD.US,D,20250502,000000,21.01,21.05,21.01,21.05,286,0
+CUSD.US,D,20250505,000000,21.07,22.085,21,21.1,78035,0
+CUSD.US,D,20250506,000000,20.13,21.04,20.13,21.04,413,0
+CUSD.US,D,20250507,000000,21.01,21.08,21.01,21.025,7433,0
+CUSD.US,D,20250508,000000,21.02,21.21,21.01,21.04,45514,0
+CUSD.US,D,20250509,000000,21.08,21.08,21.04,21.08,10075,0
+CUSD.US,D,20250512,000000,21.1,21.1,21.03,21.065,6499,0
+CUSD.US,D,20250513,000000,21,21.04,21,21,10223,0
+CUSD.US,D,20250514,000000,20.98,21.2,20.0912,20.4,21417,0
+CUSD.US,D,20250515,000000,20.85,20.96,20.74,20.86,3102,0
+CUSD.US,D,20250516,000000,21.09,21.13,21.09,21.09,3010,0
+CUSD.US,D,20250519,000000,21.15,21.15,21.13,21.13,782,0
+CUSD.US,D,20250521,000000,21.186,21.186,21.18,21.18,1344,0
+CUSD.US,D,20250522,000000,21.22,21.22,21.18,21.195,4887,0
+CUSD.US,D,20250523,000000,21.28,21.28,21.23,21.23,1615,0
+CUSD.US,D,20250527,000000,21.3,21.3,21.03,21.26,1935,0
+CUSD.US,D,20250528,000000,21.28,21.3,21.25,21.25,1998,0
+CUSD.US,D,20250529,000000,21.29,21.3,21.25,21.25,5024,0
+CUSD.US,D,20250530,000000,21.25,21.281,21.24,21.24,1882,0
+CUSD.US,D,20250602,000000,21.26,21.28,21.26,21.28,1697,0
+CUSD.US,D,20250603,000000,21.27,21.27,21.25,21.27,847,0
+CUSD.US,D,20250605,000000,21.29,21.29,21.26,21.2627,4390,0
+CUSD.US,D,20250606,000000,21.306,21.32,21.306,21.32,675,0
+CUSD.US,D,20250609,000000,21.32,21.32,21.32,21.32,442,0
+CUSD.US,D,20250610,000000,21.32,21.335,21.15,21.335,1374,0
+CUSD.US,D,20250611,000000,21.33,21.35,21.33,21.35,793,0
+CUSD.US,D,20250612,000000,21.32,21.324,21.31,21.31,3523,0
+CUSD.US,D,20250613,000000,21.31,21.35,21.3,21.35,5355,0
+CUSD.US,D,20250616,000000,21.33,21.37,21.33,21.33,1187,0
+CUSD.US,D,20250617,000000,21.344,21.35,20.52,21.235,105329,0
+CUSD.US,D,20250618,000000,21.33,21.34,21.31,21.34,12420,0
+CUSD.US,D,20250620,000000,21.2,21.37,21.2,21.37,376,0
+CUSD.US,D,20250623,000000,21.35,21.37,21.35,21.37,1078,0
+CUSD.US,D,20250624,000000,21.38,21.4,21.38,21.4,1333,0
+CUSD.US,D,20250625,000000,21.43,21.43,21.42,21.42,515,0
+CUSD.US,D,20250626,000000,21.4032,21.43,21.39,21.41,1722,0
+CUSD.US,D,20250627,000000,21.42,21.47,21.42,21.44,4700,0
+CUSD.US,D,20250630,000000,21.41,21.45,21.41,21.43,1887,0
+CUSD.US,D,20250701,000000,21.44,21.4712,21.37,21.38,14809,0
+CUSD.US,D,20250702,000000,21.49,21.49,21.29,21.465,62201,0
+CUSD.US,D,20250703,000000,21.44,21.47,21.43,21.43,378,0
+CUSD.US,D,20250707,000000,21.5775,21.5775,21.15,21.28,32769,0
+CUSD.US,D,20250708,000000,21.45,21.48,21.4333,21.455,12866,0
+CUSD.US,D,20250709,000000,21.4432,21.47,21.42,21.42,10874,0
+CUSD.US,D,20250710,000000,21.46,21.46,21.44,21.44,2875,0
+CUSD.US,D,20250711,000000,21.455,21.49,21.2925,21.49,7751,0
+CUSD.US,D,20250714,000000,21.47,21.51,21.4,21.51,25983,0
+CUSD.US,D,20250715,000000,21.49,21.49,21.35,21.36,7250,0
+CUSD.US,D,20250716,000000,21.44,21.47,21.35,21.35,7434,0
+CUSD.US,D,20250717,000000,21.42,21.48,21.42,21.45,1539,0
+CUSD.US,D,20250718,000000,21.45,21.45,20.95,21.1,11816,0
+CUSD.US,D,20250721,000000,21.39,21.405,20.205,20.7739,20586,0
+CUSD.US,D,20250722,000000,21.3,21.4,21.11,21.225,5592,0
+CUSD.US,D,20250723,000000,21.12,21.13,20.24,20.405,24542,0
+CUSD.US,D,20250724,000000,20.9,21.52,20.9,21.425,18240,0
+CUSD.US,D,20250725,000000,21.18,21.6946,21.16,21.43,85275,0
+CUSD.US,D,20250728,000000,21.52,21.54,21.52,21.54,4569,0
+CUSD.US,D,20250729,000000,21.48,21.4834,21.47,21.48,2743,0
+CUSD.US,D,20250730,000000,21.51,21.51,21.48,21.49,4639,0
+CUSD.US,D,20250731,000000,21.48,21.49,21.48,21.49,2380,0
+CUSD.US,D,20250801,000000,21.48,21.4996,21.48,21.48,2342,0
+CUSD.US,D,20250804,000000,21.5,21.52,21.48,21.5,3012,0
+CUSD.US,D,20250805,000000,21.5273,21.54,21.52,21.54,4002,0
+CUSD.US,D,20250806,000000,21.52,21.52,21.52,21.52,835,0
+CUSD.US,D,20250808,000000,21.52,21.53,21.52,21.53,290,0
+CUSD.US,D,20250811,000000,21.58,21.6,21.58,21.58,706,0
+CUSD.US,D,20250815,000000,21.5255,21.5255,21.52,21.525,2914,0
+CUSD.US,D,20250818,000000,21.56,21.56,21.53,21.55,1826,0
+CUSD.US,D,20250819,000000,21.55,21.55,20.88,21.2,161974,0
+CUSD.US,D,20250820,000000,21.54,21.54,21.5,21.52,113663,0
+CUSD.US,D,20250821,000000,21.54,21.6,21.53,21.57,8215,0
+CUSD.US,D,20250822,000000,21.58,21.6,21.58,21.6,1160,0
+CUSD.US,D,20250825,000000,21.55,21.56,21.54,21.56,1164,0
+CUSD.US,D,20250826,000000,21.5804,21.6,21.58,21.595,5237,0
+CUSD.US,D,20250828,000000,21.56,21.61,21.56,21.585,1180,0
+CUSD.US,D,20250829,000000,21.58,21.6,21.58,21.6,535,0
+CUSD.US,D,20250902,000000,21.615,21.63,21.59,21.605,2342,0
+CUSD.US,D,20250903,000000,21.59,21.59,21.44,21.555,202107,0
+CUSD.US,D,20250904,000000,21.565,21.59,21.54,21.565,44414,0
+CUSD.US,D,20250905,000000,21.55,21.575,21.55,21.575,224,0
+CUSD.US,D,20250908,000000,21.59,21.59,21.55,21.57,1073,0
+CUSD.US,D,20250909,000000,21.61,21.62,21.6,21.62,770,0
+CUSD.US,D,20250910,000000,21.643,21.643,21.61,21.63,8995,0
+CUSD.US,D,20250911,000000,21.63,21.63,21.61,21.61,481,0
+CUSD.US,D,20250912,000000,21.59,21.5901,21.58,21.59,5248,0
+CUSD.US,D,20250915,000000,21.59,21.61,21.59,21.61,870,0
+CUSD.US,D,20250917,000000,21.6,21.62,21.58,21.6,3480,0
+CUSD.US,D,20250918,000000,21.613,21.613,21.6,21.6,716,0
+CUSD.US,D,20250919,000000,21.63,21.63,21.37,21.62,10962,0
+CUSD.US,D,20250922,000000,21.66,21.66,21.63,21.655,7682,0
+CUSD.US,D,20250925,000000,21.6594,21.6599,21.64,21.6599,1408,0
+CUSD.US,D,20250926,000000,21.65,21.658,21.62,21.64,2876,0
+CUSD.US,D,20250929,000000,21.65,21.69,21.65,21.67,2533,0
+CUSD.US,D,20250930,000000,21.66,21.68,21.66,21.68,1572,0
+CUSD.US,D,20251001,000000,21.66,21.67,21.66,21.67,670,0
+CUSD.US,D,20251002,000000,21.74,21.74,21.68,21.6954,5871,0
+CUSD.US,D,20251003,000000,21.26,21.7,21.26,21.7,3012,0
+CUSD.US,D,20251006,000000,21.73,21.73,21.69,21.71,1988,0
+CUSD.US,D,20251007,000000,21.67,21.685,21.66,21.685,4016,0
+CUSD.US,D,20251008,000000,21.71,21.725,21.71,21.725,409,0
+CUSD.US,D,20251009,000000,21.76,21.76,21.74,21.74,778,0
+CUSD.US,D,20251010,000000,21.71,21.7324,21.71,21.73,823,0
+CUSD.US,D,20251013,000000,21.7,21.72,21.7,21.72,4246,0
+CUSD.US,D,20251017,000000,21.71,21.81,21.71,21.81,35308,0
+CUSD.US,D,20251020,000000,21.84,21.84,21.81,21.83,1796,0
+CUSD.US,D,20251021,000000,21.85,21.87,21.85,21.85,1873,0
+CUSD.US,D,20251022,000000,21.8299,21.8299,21.79,21.81,1726,0
+CUSD.US,D,20251023,000000,21.88,21.88,21.84,21.86,4563,0
+CUSD.US,D,20251024,000000,21.887,21.895,21.87,21.895,4598,0
+CUSD.US,D,20251027,000000,21.86,21.875,21.85,21.875,734,0
+CUSD.US,D,20251028,000000,21.84,21.86,21.84,21.86,1168,0
+CUSD.US,D,20251029,000000,21.84,21.85,21.84,21.845,1638,0
+CUSD.US,D,20251030,000000,21.86,21.88,21.86,21.88,1892,0
+CUSD.US,D,20251031,000000,23.5199,23.5199,21.87,21.885,3498,0
+CUSD.US,D,20251103,000000,21.93,21.97,21.93,21.95,1430,0
+CUSD.US,D,20251104,000000,21.9,21.92,21.9,21.92,3043,0
+CUSD.US,D,20251105,000000,21.94,21.98,21.94,21.955,4733,0
+CUSD.US,D,20251106,000000,21.98,22.92,21.98,22.334,20523,0
+CUSD.US,D,20251107,000000,21.97,22.01,21.96,21.98,6289,0
+CUSD.US,D,20251110,000000,21.26,22.035,21.26,21.98,1192,0
+CUSD.US,D,20251111,000000,21.13,22.052,21.13,21.98,4491,0
+CUSD.US,D,20251112,000000,21.95,21.99,21.95,21.97,3271,0
+CUSD.US,D,20251113,000000,21.925,21.98,21.925,21.98,1495,0
+CUSD.US,D,20251114,000000,21.9401,21.955,21.94,21.955,2300,0
+CUSD.US,D,20251117,000000,21.95,21.96,21.95,21.96,2345,0
+CUSD.US,D,20251118,000000,21.95,21.9501,21.94,21.95,3097,0
+CUSD.US,D,20251119,000000,21.9401,21.98,21.94,21.96,1252,0
+CUSD.US,D,20251120,000000,21.94,21.95,21.93,21.94,1141,0
+CUSD.US,D,20251121,000000,21.96,21.96,21.94,21.94,554,0
+CUSD.US,D,20251124,000000,21.93,21.9301,21.92,21.925,4207,0
+CUSD.US,D,20251125,000000,21.9668,21.9668,21.95,21.965,1556,0
+CUSD.US,D,20251126,000000,21.99,22.01,21.98,21.985,6054,0
+CUSD.US,D,20251201,000000,21.95,21.9899,21.5718,21.68,68233,0
+CUSD.US,D,20251202,000000,22.09,22.09,21.38,21.7,1610,0
+CUSD.US,D,20251203,000000,22.075,22.075,21.81,21.81,682,0
+CUSD.US,D,20251204,000000,21.84,21.84,21.655,21.655,1371,0
+CUSD.US,D,20251205,000000,21.35,22.06,21.35,21.68,3713,0
+CUSD.US,D,20251208,000000,21.35,22.075,21.3401,21.62,10853,0
+CUSD.US,D,20251209,000000,21.17,21.66,21.12,21.535,8928,0
+CUSD.US,D,20251210,000000,21.345,21.51,21.08,21.51,11273,0
+CUSD.US,D,20251211,000000,21.25,21.63,21.1401,21.49,18610,0
+CUSD.US,D,20251212,000000,21.3,21.83,21.3,21.55,14600,0
+CUSD.US,D,20251215,000000,21.8,21.8,21.75,21.75,342,0
+CUSD.US,D,20251216,000000,21.42,21.79,21.42,21.55,53100,0
+CUSD.US,D,20251217,000000,21.55,21.5503,21.2,21.5503,1754,0
+CUSD.US,D,20251218,000000,21.29,21.9,21.245,21.75,26404,0
+CUSD.US,D,20251219,000000,21.89,21.89,21.25,21.55,6485,0
+CUSD.US,D,20251222,000000,21.03,21.9,21.03,21.46,18701,0
+CUSD.US,D,20251223,000000,21.6,21.6228,21.515,21.515,1119,0
+CUSD.US,D,20251226,000000,19.56,20.55,18.8,19.655,35830,0
+CUSD.US,D,20251229,000000,20.51,20.58,18.47,19.69,27963,0
+CUSD.US,D,20251230,000000,19.7,20.67,19,19.615,18702,0
+CUSD.US,D,20251231,000000,19.325,19.69,18.45,19.005,15223,0
+CUSD.US,D,20260102,000000,18.58,18.945,18.46,18.93,14863,0
+CUSD.US,D,20260105,000000,18.93,19.36,18.4542,19.105,3099,0
+CUSD.US,D,20260106,000000,18.93,19.105,18.93,19.105,986,0
+CUSD.US,D,20260107,000000,19.305,19.4,18.95,18.95,2504,0
+CUSD.US,D,20260108,000000,19.4099,19.4099,19.0001,19.205,1698,0
+CUSD.US,D,20260109,000000,18.85,18.945,18.85,18.945,289,0
+CUSD.US,D,20260112,000000,18.55,19.3,18.55,18.925,7636,0
+CUSD.US,D,20260113,000000,18.8,19.2,18.8,19,2068,0
+CUSD.US,D,20260114,000000,19.005,19.13,19.005,19.13,190197,0
+CUSD.US,D,20260115,000000,19.33,19.4,19.07,19.28,8037,0
+CUSD.US,D,20260120,000000,19.01,19.41,18.94,19.145,2549,0
+CUSD.US,D,20260121,000000,18.88,18.96,18.54,18.745,6163,0
+CUSD.US,D,20260122,000000,18.51,19.0179,18.51,19.0179,19725,0
+CUSD.US,D,20260123,000000,18.834,19.3,16.8501,18.775,20547,0
+CUSD.US,D,20260126,000000,18.77,18.9999,18.5001,18.79,1003,0
+CUSD.US,D,20260127,000000,18.99,19,18.58,18.98,3861,0
+CUSD.US,D,20260128,000000,19.35,19.35,19,19.11,429,0
+CUSD.US,D,20260130,000000,18.8805,19.194,18.57,19.15,2357,0
+CUSD.US,D,20260202,000000,19.05,19.31,19.0001,19.31,56459,0
+CUSD.US,D,20260203,000000,18.95,19.35,18.95,19.175,66389,0
+CUSD.US,D,20260204,000000,19.1,19.26,19.1,19.26,7613,0
+CUSD.US,D,20260205,000000,19.275,19.36,19.235,19.36,24831,0
+CUSD.US,D,20260206,000000,19,19.185,19,19.185,7589,0
+CUSD.US,D,20260209,000000,18.8781,19.19,18.8781,19.19,525,0
+CUSD.US,D,20260210,000000,19.19,19.27,19.19,19.27,2636,0
+CUSD.US,D,20260211,000000,18.92,19.53,18.8801,19.285,1646,0
+CUSD.US,D,20260212,000000,18.96,19.335,18.95,19.23,3872,0
+CUSD.US,D,20260213,000000,18.93,19.36,18.93,19.2439,14864,0
+CUSD.US,D,20260217,000000,19.16,19.28,19.14,19.235,3021,0
+CUSD.US,D,20260218,000000,19.2,19.29,19.165,19.24,2435,0
diff --git a/daily/us/nasdaq stocks/1/dcgo.us.txt b/daily/us/nasdaq stocks/1/dcgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a00619b1828acc0e034476e92042278851e3810
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcgo.us.txt	
@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCGO.US,D,20201221,000000,10.162,10.162,10.08,10.08,662,0
+DCGO.US,D,20201223,000000,10.22,10.3,10.22,10.3,15876,0
+DCGO.US,D,20201224,000000,10.38,10.38,10.3287,10.38,3691,0
+DCGO.US,D,20201228,000000,10.51,10.51,10.26,10.27,11782,0
+DCGO.US,D,20201229,000000,10.3499,10.35,10.09,10.1864,11409,0
+DCGO.US,D,20201230,000000,10.25,10.25,10.2,10.22,962,0
+DCGO.US,D,20201231,000000,10.2,10.2,9.95,10.155,8224,0
+DCGO.US,D,20210104,000000,10.15,10.23,10,10.04,9450,0
+DCGO.US,D,20210105,000000,10.21,10.23,10.145,10.145,829,0
+DCGO.US,D,20210106,000000,10.06,10.2,10.06,10.2,487,0
+DCGO.US,D,20210107,000000,10.06,10.24,10.05,10.17,3965,0
+DCGO.US,D,20210108,000000,10.24,10.4,10.24,10.24,7484,0
+DCGO.US,D,20210111,000000,10.37,10.5,10.24,10.365,33793,0
+DCGO.US,D,20210112,000000,10.31,10.5835,10.25,10.3,46769,0
+DCGO.US,D,20210113,000000,10.3002,10.33,10.2,10.33,29498,0
+DCGO.US,D,20210114,000000,10.48,10.48,10.29,10.4,34082,0
+DCGO.US,D,20210115,000000,10.41,10.51,10.25,10.5,34528,0
+DCGO.US,D,20210119,000000,10.45,10.45,10.3,10.369,68124,0
+DCGO.US,D,20210120,000000,10.4,10.4,10.37,10.37,3458,0
+DCGO.US,D,20210121,000000,10.4,10.615,10.4,10.615,39357,0
+DCGO.US,D,20210122,000000,10.25,10.415,10.25,10.39,7274,0
+DCGO.US,D,20210125,000000,10.4,10.55,10.4,10.5,18897,0
+DCGO.US,D,20210126,000000,10.4,10.52,10.4,10.4001,4345,0
+DCGO.US,D,20210127,000000,10.26,10.4,10.21,10.305,7262,0
+DCGO.US,D,20210128,000000,10.29,10.33,10.12,10.25,12154,0
+DCGO.US,D,20210129,000000,10.35,10.35,10.13,10.16,6198,0
+DCGO.US,D,20210201,000000,10.25,10.37,10.25,10.36,19115,0
+DCGO.US,D,20210202,000000,10.34,10.49,10.34,10.45,11521,0
+DCGO.US,D,20210203,000000,10.49,11.75,10.36,10.9,57031,0
+DCGO.US,D,20210204,000000,11.14,11.14,10.53,10.6,24286,0
+DCGO.US,D,20210205,000000,10.7,10.7,10.51,10.64,24845,0
+DCGO.US,D,20210208,000000,10.66,10.67,10.51,10.55,15549,0
+DCGO.US,D,20210209,000000,10.67,10.67,10.45,10.54,22375,0
+DCGO.US,D,20210210,000000,10.6799,10.6799,10.42,10.57,27140,0
+DCGO.US,D,20210211,000000,10.62,10.65,10.43,10.58,58017,0
+DCGO.US,D,20210212,000000,10.55,10.55,10.44,10.46,16801,0
+DCGO.US,D,20210216,000000,10.49,10.7,10.4,10.45,69138,0
+DCGO.US,D,20210217,000000,10.41,10.75,10.41,10.52,32710,0
+DCGO.US,D,20210218,000000,10.571,10.571,10.54,10.54,5422,0
+DCGO.US,D,20210219,000000,10.5,10.62,10.494,10.62,38623,0
+DCGO.US,D,20210222,000000,10.68,10.75,10.4,10.47,60307,0
+DCGO.US,D,20210223,000000,10.3,10.4615,10.3,10.4425,11319,0
+DCGO.US,D,20210224,000000,10.3645,10.59,10.3645,10.52,23519,0
+DCGO.US,D,20210225,000000,10.6084,10.6084,10.25,10.38,19538,0
+DCGO.US,D,20210226,000000,10.29,10.29,10.2,10.2,43370,0
+DCGO.US,D,20210301,000000,10.2,10.35,10.12,10.15,22378,0
+DCGO.US,D,20210302,000000,10.19,10.19,10.04,10.04,12305,0
+DCGO.US,D,20210303,000000,10.14,10.17,9.96,10.105,33718,0
+DCGO.US,D,20210304,000000,10,10.0199,9.8,9.895,136296,0
+DCGO.US,D,20210305,000000,9.9,9.99,9.86,9.92,1770,0
+DCGO.US,D,20210308,000000,9.92,9.92,9.92,9.92,7597,0
+DCGO.US,D,20210309,000000,10.03,10.06,9.97,10,1389707,0
+DCGO.US,D,20210310,000000,10,10,9.9,9.94,301982,0
+DCGO.US,D,20210311,000000,10.04,10.04,9.89,9.99,575358,0
+DCGO.US,D,20210312,000000,9.98,9.99,9.9001,9.95,667114,0
+DCGO.US,D,20210315,000000,9.99,10,9.9,9.95,53674,0
+DCGO.US,D,20210316,000000,9.88,9.955,9.88,9.94,7166,0
+DCGO.US,D,20210317,000000,9.96,9.9699,9.9,9.9,36344,0
+DCGO.US,D,20210318,000000,9.94,9.95,9.91,9.91,98056,0
+DCGO.US,D,20210319,000000,9.91,10.08,9.89,10.01,698808,0
+DCGO.US,D,20210322,000000,10.04,10.04,9.86,9.94,36434,0
+DCGO.US,D,20210323,000000,9.96,9.96,9.78,9.78,580364,0
+DCGO.US,D,20210324,000000,9.77,9.88,9.77,9.86,354184,0
+DCGO.US,D,20210325,000000,9.8125,9.83,9.78,9.8,16272,0
+DCGO.US,D,20210326,000000,9.85,10.08,9.81,9.93,78064,0
+DCGO.US,D,20210329,000000,9.93,9.95,9.93,9.93,54192,0
+DCGO.US,D,20210330,000000,9.9,9.9379,9.83,9.83,65417,0
+DCGO.US,D,20210331,000000,9.83,9.88,9.83,9.85,38707,0
+DCGO.US,D,20210401,000000,9.87,10.0282,9.87,9.885,32042,0
+DCGO.US,D,20210405,000000,9.93,9.93,9.86,9.91,47387,0
+DCGO.US,D,20210406,000000,9.8632,9.93,9.84,9.93,169805,0
+DCGO.US,D,20210407,000000,9.86,9.93,9.86,9.89,2299,0
+DCGO.US,D,20210408,000000,9.8827,9.98,9.87,9.93,19499,0
+DCGO.US,D,20210409,000000,9.8701,9.91,9.8701,9.9,810,0
+DCGO.US,D,20210412,000000,9.8801,9.899,9.87,9.87,7391,0
+DCGO.US,D,20210413,000000,9.9,9.9,9.87,9.9,3651,0
+DCGO.US,D,20210414,000000,9.9,9.91,9.885,9.9,6586,0
+DCGO.US,D,20210415,000000,9.8803,9.94,9.88,9.88,5552,0
+DCGO.US,D,20210416,000000,9.88,9.89,9.87,9.87,11386,0
+DCGO.US,D,20210419,000000,9.87,9.89,9.86,9.89,15129,0
+DCGO.US,D,20210420,000000,9.87,9.88,9.86,9.86,9580,0
+DCGO.US,D,20210421,000000,9.87,9.95,9.87,9.95,207506,0
+DCGO.US,D,20210422,000000,9.89,9.95,9.875,9.95,7583,0
+DCGO.US,D,20210423,000000,9.91,9.97,9.9,9.93,97272,0
+DCGO.US,D,20210426,000000,9.98,9.98,9.8748,9.96,67705,0
+DCGO.US,D,20210427,000000,9.94,10,9.9,9.98,429978,0
+DCGO.US,D,20210428,000000,9.92,10,9.92,9.95,47610,0
+DCGO.US,D,20210429,000000,10.02,10.03,9.95,9.96,18150,0
+DCGO.US,D,20210430,000000,9.96,10,9.945,10,42016,0
+DCGO.US,D,20210503,000000,9.96,10,9.95,9.95,23653,0
+DCGO.US,D,20210504,000000,9.99,9.99,9.9,9.93,23088,0
+DCGO.US,D,20210505,000000,9.99,9.99,9.9,9.97,59201,0
+DCGO.US,D,20210506,000000,9.93,9.99,9.92,9.92,13507,0
+DCGO.US,D,20210507,000000,9.95,9.98,9.95,9.95,16734,0
+DCGO.US,D,20210510,000000,10.08,10.08,9.91,9.96,5274,0
+DCGO.US,D,20210511,000000,9.96,9.99,9.91,9.98,37565,0
+DCGO.US,D,20210512,000000,9.96,9.98,9.9,9.92,61430,0
+DCGO.US,D,20210513,000000,9.92,9.97,9.92,9.93,16941,0
+DCGO.US,D,20210514,000000,9.94,9.99,9.94,9.99,22789,0
+DCGO.US,D,20210517,000000,9.99,10,9.88,10,503241,0
+DCGO.US,D,20210518,000000,9.99,9.9999,9.93,9.99,9588,0
+DCGO.US,D,20210519,000000,9.99,9.99,9.8982,9.99,26138,0
+DCGO.US,D,20210520,000000,10.0002,10.01,9.94,9.99,9833,0
+DCGO.US,D,20210521,000000,9.95,9.99,9.95,9.95,653824,0
+DCGO.US,D,20210524,000000,9.9101,9.9101,9.9101,9.9101,1266,0
+DCGO.US,D,20210525,000000,9.9813,9.9813,9.9813,9.9813,432,0
+DCGO.US,D,20210526,000000,9.95,9.97,9.945,9.9699,7716,0
+DCGO.US,D,20210527,000000,9.97,9.97,9.94,9.97,17240,0
+DCGO.US,D,20210528,000000,9.97,9.99,9.9,9.96,14833,0
+DCGO.US,D,20210601,000000,9.94,9.97,9.89,9.95,102471,0
+DCGO.US,D,20210603,000000,9.95,9.95,9.89,9.91,13029,0
+DCGO.US,D,20210604,000000,9.91,9.92,9.9,9.91,223083,0
+DCGO.US,D,20210607,000000,9.91,9.92,9.9009,9.91,12075,0
+DCGO.US,D,20210608,000000,9.9318,9.94,9.87,9.9077,15425,0
+DCGO.US,D,20210609,000000,9.92,9.97,9.91,9.95,27015,0
+DCGO.US,D,20210610,000000,9.95,9.96,9.9201,9.96,11967,0
+DCGO.US,D,20210611,000000,9.96,9.99,9.92,9.99,18899,0
+DCGO.US,D,20210614,000000,9.97,9.97,9.9302,9.97,3423,0
+DCGO.US,D,20210615,000000,9.97,9.97,9.93,9.93,5202,0
+DCGO.US,D,20210616,000000,9.95,9.95,9.9301,9.94,21015,0
+DCGO.US,D,20210617,000000,9.94,9.97,9.94,9.94,2274,0
+DCGO.US,D,20210618,000000,9.9407,9.961,9.9407,9.961,331,0
+DCGO.US,D,20210621,000000,9.9456,9.95,9.9456,9.95,564,0
+DCGO.US,D,20210622,000000,9.94,9.9401,9.94,9.94,2229,0
+DCGO.US,D,20210623,000000,9.955,9.96,9.955,9.96,2753,0
+DCGO.US,D,20210624,000000,9.96,9.96,9.92,9.9214,12090,0
+DCGO.US,D,20210625,000000,9.95,9.96,9.94,9.94,5758,0
+DCGO.US,D,20210628,000000,9.97,9.97,9.92,9.92,9084,0
+DCGO.US,D,20210629,000000,9.93,9.95,9.92,9.93,53769,0
+DCGO.US,D,20210630,000000,9.95,9.95,9.93,9.94,6388,0
+DCGO.US,D,20210701,000000,9.95,9.95,9.9,9.92,51949,0
+DCGO.US,D,20210702,000000,9.91,9.95,9.91,9.94,3684,0
+DCGO.US,D,20210706,000000,9.94,9.94,9.93,9.94,1629,0
+DCGO.US,D,20210707,000000,9.91,9.95,9.91,9.95,6741,0
+DCGO.US,D,20210708,000000,9.91,9.95,9.91,9.94,14868,0
+DCGO.US,D,20210709,000000,9.94,9.94,9.93,9.94,5616,0
+DCGO.US,D,20210712,000000,9.93,9.94,9.92,9.925,15375,0
+DCGO.US,D,20210713,000000,9.93,9.93,9.93,9.93,1897,0
+DCGO.US,D,20210714,000000,9.9463,9.95,9.9401,9.9401,914,0
+DCGO.US,D,20210715,000000,9.945,9.945,9.91,9.92,25838,0
+DCGO.US,D,20210716,000000,9.92,9.941,9.9,9.9,38498,0
+DCGO.US,D,20210719,000000,9.92,9.94,9.92,9.94,1176,0
+DCGO.US,D,20210720,000000,9.94,9.95,9.92,9.95,10341,0
+DCGO.US,D,20210721,000000,9.94,9.9481,9.94,9.94,546,0
+DCGO.US,D,20210722,000000,9.95,9.96,9.94,9.96,17722,0
+DCGO.US,D,20210723,000000,9.95,9.95,9.94,9.94,10061,0
+DCGO.US,D,20210726,000000,9.95,9.9594,9.94,9.94,6112,0
+DCGO.US,D,20210727,000000,9.94,9.941,9.94,9.94,5623,0
+DCGO.US,D,20210728,000000,9.94,9.95,9.94,9.94,5385,0
+DCGO.US,D,20210729,000000,9.94,9.94,9.94,9.94,8642,0
+DCGO.US,D,20210730,000000,9.94,9.9498,9.89,9.9,10937,0
+DCGO.US,D,20210802,000000,9.9,9.96,9.9,9.92,8317,0
+DCGO.US,D,20210803,000000,9.91,9.92,9.9,9.92,458195,0
+DCGO.US,D,20210804,000000,9.9,9.9001,9.9,9.9,7216,0
+DCGO.US,D,20210805,000000,9.92,9.92,9.92,9.92,100260,0
+DCGO.US,D,20210806,000000,9.92,9.92,9.89,9.89,8388,0
+DCGO.US,D,20210809,000000,9.9,9.91,9.895,9.895,49072,0
+DCGO.US,D,20210810,000000,9.91,9.92,9.9,9.92,76898,0
+DCGO.US,D,20210811,000000,9.96,9.96,9.9201,9.9201,4435,0
+DCGO.US,D,20210812,000000,9.96,9.96,9.89,9.925,72926,0
+DCGO.US,D,20210813,000000,9.91,9.91,9.91,9.91,2255,0
+DCGO.US,D,20210816,000000,9.96,9.96,9.91,9.915,3952,0
+DCGO.US,D,20210817,000000,9.9,9.91,9.9,9.9,6642,0
+DCGO.US,D,20210818,000000,9.91,9.91,9.9,9.91,337612,0
+DCGO.US,D,20210819,000000,9.9,9.91,9.9,9.9,227627,0
+DCGO.US,D,20210820,000000,9.9,9.93,9.9,9.9179,3380,0
+DCGO.US,D,20210823,000000,9.91,9.9528,9.9,9.9528,67768,0
+DCGO.US,D,20210824,000000,9.95,9.96,9.95,9.95,118820,0
+DCGO.US,D,20210825,000000,9.9062,9.95,9.9,9.9,11504,0
+DCGO.US,D,20210827,000000,9.9158,9.93,9.89,9.93,5446,0
+DCGO.US,D,20210830,000000,9.92,9.92,9.9,9.91,3500,0
+DCGO.US,D,20210831,000000,9.92,9.95,9.91,9.95,19081,0
+DCGO.US,D,20210901,000000,9.95,9.96,9.93,9.96,4070,0
+DCGO.US,D,20210902,000000,9.96,9.96,9.9006,9.93,696,0
+DCGO.US,D,20210903,000000,9.91,9.95,9.9,9.91,8215,0
+DCGO.US,D,20210907,000000,9.9181,9.95,9.9,9.95,632,0
+DCGO.US,D,20210908,000000,9.9032,9.95,9.9032,9.95,1846,0
+DCGO.US,D,20210909,000000,9.935,9.95,9.935,9.94,2388,0
+DCGO.US,D,20210910,000000,9.96,9.96,9.9499,9.9499,2288,0
+DCGO.US,D,20210913,000000,9.95,9.96,9.95,9.96,1493,0
+DCGO.US,D,20210914,000000,9.95,9.95,9.95,9.95,440,0
+DCGO.US,D,20210915,000000,9.96,9.96,9.9491,9.95,1692,0
+DCGO.US,D,20210916,000000,9.96,10.0405,9.9125,9.985,83860,0
+DCGO.US,D,20210917,000000,9.96,9.96,9.9371,9.95,4982,0
+DCGO.US,D,20210920,000000,9.95,9.9599,9.93,9.95,6277,0
+DCGO.US,D,20210921,000000,10.02,10.02,9.96,9.97,8930,0
+DCGO.US,D,20210922,000000,10.0356,10.0356,9.97,10,24086,0
+DCGO.US,D,20210923,000000,9.96,9.96,9.95,9.95,9640,0
+DCGO.US,D,20210924,000000,9.96,9.975,9.95,9.96,8954,0
+DCGO.US,D,20210927,000000,9.95,9.96,9.95,9.96,2600,0
+DCGO.US,D,20210928,000000,9.95,9.98,9.95,9.98,652,0
+DCGO.US,D,20210929,000000,9.99,9.99,9.96,9.96,101347,0
+DCGO.US,D,20210930,000000,9.9545,9.96,9.9545,9.96,11463,0
+DCGO.US,D,20211001,000000,9.97,9.98,9.96,9.96,11235,0
+DCGO.US,D,20211004,000000,9.96,9.96,9.95,9.95,233994,0
+DCGO.US,D,20211005,000000,9.9899,9.99,9.9556,9.97,6447,0
+DCGO.US,D,20211006,000000,9.95,9.95,9.95,9.95,517,0
+DCGO.US,D,20211007,000000,9.965,9.965,9.965,9.965,525,0
+DCGO.US,D,20211008,000000,9.9899,9.9899,9.9701,9.9701,1032,0
+DCGO.US,D,20211011,000000,9.98,9.98,9.97,9.97,2100,0
+DCGO.US,D,20211012,000000,9.98,9.98,9.97,9.975,12888,0
+DCGO.US,D,20211013,000000,9.97,9.9866,9.97,9.98,14773,0
+DCGO.US,D,20211014,000000,9.99,9.99,9.9763,9.99,36030,0
+DCGO.US,D,20211015,000000,9.99,10.01,9.97,10,443487,0
+DCGO.US,D,20211018,000000,10,10,9.98,10,54787,0
+DCGO.US,D,20211019,000000,10,10,9.98,9.9926,50823,0
+DCGO.US,D,20211020,000000,9.9981,10,9.9902,9.9906,18579,0
+DCGO.US,D,20211021,000000,10,10,9.98,9.99,94062,0
+DCGO.US,D,20211022,000000,9.99,10,9.99,9.99,330235,0
+DCGO.US,D,20211025,000000,10,10,9.98,9.99,211442,0
+DCGO.US,D,20211026,000000,10,10.13,9.99,10,505006,0
+DCGO.US,D,20211027,000000,10.01,10.15,9.98,10.01,494846,0
+DCGO.US,D,20211028,000000,10.02,10.0399,9.77,10,272838,0
+DCGO.US,D,20211029,000000,10.01,10.1,9.92,10.0944,280231,0
+DCGO.US,D,20211101,000000,10.56,10.85,10,10.19,1044782,0
+DCGO.US,D,20211102,000000,10.5898,10.59,9.81,10.14,793394,0
+DCGO.US,D,20211103,000000,10.5069,10.55,10.2,10.36,479573,0
+DCGO.US,D,20211104,000000,10.43,11.86,10.31,10.49,1091773,0
+DCGO.US,D,20211105,000000,10.75,11.33,10.2,10.25,880644,0
+DCGO.US,D,20211108,000000,10.8,10.8,9.51,10.1,960986,0
+DCGO.US,D,20211109,000000,9.88,10.05,8.01,9.28,1329215,0
+DCGO.US,D,20211110,000000,8.91,11,8.75,8.94,1989552,0
+DCGO.US,D,20211111,000000,9.1,9.17,8.42,8.63,632383,0
+DCGO.US,D,20211112,000000,8.65,10.01,8.65,9.7,664082,0
+DCGO.US,D,20211115,000000,9.65,9.85,9.01,9.45,1595775,0
+DCGO.US,D,20211116,000000,10.35,10.37,9.8,10.09,1505700,0
+DCGO.US,D,20211117,000000,9.8,10,9.3,9.57,497440,0
+DCGO.US,D,20211118,000000,9.67,9.9624,9.01,9.87,515189,0
+DCGO.US,D,20211119,000000,9.91,9.91,9.3516,9.49,319739,0
+DCGO.US,D,20211122,000000,9.41,9.5,8.315,8.4,776830,0
+DCGO.US,D,20211123,000000,8.4,8.53,7.67,8.06,680168,0
+DCGO.US,D,20211124,000000,7.98,8.05,7.52,7.95,400599,0
+DCGO.US,D,20211126,000000,7.7,7.78,7.52,7.64,184780,0
+DCGO.US,D,20211129,000000,7.63,8.13,7.14,7.67,370696,0
+DCGO.US,D,20211130,000000,7.92,8.71,7.53,8,851375,0
+DCGO.US,D,20211201,000000,8.15,8.56,8,8.25,928381,0
+DCGO.US,D,20211202,000000,8.14,8.47,8,8.35,498732,0
+DCGO.US,D,20211203,000000,8.39,8.42,7.85,8.02,443908,0
+DCGO.US,D,20211206,000000,7.96,9.44,7.8,8.8,1014343,0
+DCGO.US,D,20211207,000000,9.01,9.182,8.58,8.86,306409,0
+DCGO.US,D,20211208,000000,8.88,9.33,8.75,8.97,329343,0
+DCGO.US,D,20211209,000000,8.88,9.48,8.85,9,454874,0
+DCGO.US,D,20211210,000000,9.02,9.45,9.01,9.06,328147,0
+DCGO.US,D,20211213,000000,8.99,9.31,7.82,7.92,434741,0
+DCGO.US,D,20211214,000000,7.9,8.65,7.9,8.14,291864,0
+DCGO.US,D,20211215,000000,8.06,8.495,7.88,8.16,343213,0
+DCGO.US,D,20211216,000000,8.19,8.32,7.52,7.71,446574,0
+DCGO.US,D,20211217,000000,7.61,8.7,7.435,8.53,5439644,0
+DCGO.US,D,20211220,000000,8.33,9.09,8.16,8.23,592524,0
+DCGO.US,D,20211221,000000,8.65,8.74,8.4,8.47,286479,0
+DCGO.US,D,20211222,000000,8.5,8.9122,8.3101,8.5,425351,0
+DCGO.US,D,20211223,000000,8.5,8.73,8.3287,8.71,258931,0
+DCGO.US,D,20211227,000000,8.91,9.59,8.65,9.42,457899,0
+DCGO.US,D,20211228,000000,9.35,9.56,9.116,9.38,207712,0
+DCGO.US,D,20211229,000000,9.29,9.46,9.05,9.16,384552,0
+DCGO.US,D,20211230,000000,9.19,9.42,8.891,9.04,283691,0
+DCGO.US,D,20211231,000000,9.07,9.5,8.892,9.35,393324,0
+DCGO.US,D,20220103,000000,9.52,9.58,9.16,9.53,926839,0
+DCGO.US,D,20220104,000000,9.58,9.61,8.91,9.28,5983976,0
+DCGO.US,D,20220105,000000,9.22,9.5548,8.79,8.89,811339,0
+DCGO.US,D,20220106,000000,8.82,9.04,8.57,9.01,776703,0
+DCGO.US,D,20220107,000000,9.05,9.2,8.75,8.95,1199963,0
+DCGO.US,D,20220110,000000,9.03,9.28,8.18,8.58,787534,0
+DCGO.US,D,20220111,000000,8.58,8.89,8.22,8.29,679091,0
+DCGO.US,D,20220112,000000,8.27,8.38,7.64,7.95,1028682,0
+DCGO.US,D,20220113,000000,8.01,8.23,7.5,7.74,854069,0
+DCGO.US,D,20220114,000000,7.62,7.78,7.26,7.71,682153,0
+DCGO.US,D,20220118,000000,7.69,7.69,7.16,7.3,404307,0
+DCGO.US,D,20220119,000000,7.53,7.7,6.77,6.9,780584,0
+DCGO.US,D,20220120,000000,6.9,7.2,6.67,6.69,372679,0
+DCGO.US,D,20220121,000000,6.77,6.86,6.36,6.4,447638,0
+DCGO.US,D,20220124,000000,6.2,6.75,5.96,6.69,502705,0
+DCGO.US,D,20220125,000000,6.64,6.91,6.29,6.39,326176,0
+DCGO.US,D,20220126,000000,6.45,6.59,6.24,6.29,288437,0
+DCGO.US,D,20220127,000000,6.31,6.31,5.63,5.87,577400,0
+DCGO.US,D,20220128,000000,6.14,6.53,5.96,6.48,808296,0
+DCGO.US,D,20220131,000000,6.99,7.11,6.48,7.08,1125727,0
+DCGO.US,D,20220201,000000,7.2,7.56,6.77,7.53,879319,0
+DCGO.US,D,20220202,000000,7.58,7.7,7.03,7.16,816988,0
+DCGO.US,D,20220203,000000,6.99,7.1168,6.71,6.96,665268,0
+DCGO.US,D,20220204,000000,7.08,7.4,6.65,7.19,465139,0
+DCGO.US,D,20220207,000000,7.19,7.22,6.88,7.13,486345,0
+DCGO.US,D,20220208,000000,7.06,7.4,7.03,7.22,328821,0
+DCGO.US,D,20220209,000000,7.31,7.63,7.28,7.41,476839,0
+DCGO.US,D,20220210,000000,7.3,7.87,7.25,7.5,410199,0
+DCGO.US,D,20220211,000000,7.48,7.61,7.33,7.43,313459,0
+DCGO.US,D,20220214,000000,7.39,7.49,7.18,7.28,284032,0
+DCGO.US,D,20220215,000000,7.51,7.73,7.33,7.7,282332,0
+DCGO.US,D,20220216,000000,7.66,7.79,7.5,7.7,141138,0
+DCGO.US,D,20220217,000000,7.6,7.64,7.13,7.15,200475,0
+DCGO.US,D,20220218,000000,7.11,7.53,7.04,7.06,152912,0
+DCGO.US,D,20220222,000000,7,7.01,6.42,6.55,373627,0
+DCGO.US,D,20220223,000000,6.6,6.68,6.2,6.25,295656,0
+DCGO.US,D,20220224,000000,5.903,6.68,5.87,6.65,627243,0
+DCGO.US,D,20220225,000000,6.69,7.07,6.56,7.03,317561,0
+DCGO.US,D,20220228,000000,6.92,7.18,6.92,7.15,331720,0
+DCGO.US,D,20220301,000000,7.09,7.34,6.87,6.92,217213,0
+DCGO.US,D,20220302,000000,6.98,7.32,6.934,7.13,285957,0
+DCGO.US,D,20220303,000000,7.05,7.24,6.765,6.84,207070,0
+DCGO.US,D,20220304,000000,6.71,7.09,6.275,6.29,577043,0
+DCGO.US,D,20220307,000000,6.41,6.7,6.25,6.41,493840,0
+DCGO.US,D,20220308,000000,6.41,6.87,6.35,6.64,634440,0
+DCGO.US,D,20220309,000000,6.8,7.21,6.68,6.72,591015,0
+DCGO.US,D,20220310,000000,6.64,6.88,6.48,6.67,278820,0
+DCGO.US,D,20220311,000000,6.72,6.96,6.344,6.59,206878,0
+DCGO.US,D,20220314,000000,6.67,6.75,6.1,6.16,325336,0
+DCGO.US,D,20220315,000000,6.65,7.48,6.557,7.46,937534,0
+DCGO.US,D,20220316,000000,7.49,8.22,7.3,8.15,844210,0
+DCGO.US,D,20220317,000000,8.13,8.63,8.0605,8.63,428063,0
+DCGO.US,D,20220318,000000,8.4,9.22,8.4,9.17,1368044,0
+DCGO.US,D,20220321,000000,9.03,9.19,8.87,9,342765,0
+DCGO.US,D,20220322,000000,9.01,9.225,8.71,8.75,404517,0
+DCGO.US,D,20220323,000000,8.6,8.97,8.44,8.51,326476,0
+DCGO.US,D,20220324,000000,8.35,8.67,8.35,8.5,300204,0
+DCGO.US,D,20220325,000000,8.79,8.9,8.21,8.29,457393,0
+DCGO.US,D,20220328,000000,8.38,8.62,8.21,8.52,632437,0
+DCGO.US,D,20220329,000000,8.65,8.98,8.39,8.95,2371962,0
+DCGO.US,D,20220330,000000,9.18,9.58,8.76,9.23,1589185,0
+DCGO.US,D,20220331,000000,9.23,9.33,8.83,9.25,757898,0
+DCGO.US,D,20220401,000000,9.24,9.32,8.69,8.69,924452,0
+DCGO.US,D,20220404,000000,8.81,9.34,8.73,9.31,606699,0
+DCGO.US,D,20220405,000000,9.31,9.38,8.9,9.29,475962,0
+DCGO.US,D,20220406,000000,9.1,9.17,8.36,8.63,725836,0
+DCGO.US,D,20220407,000000,8.6,8.906,8.43,8.75,404541,0
+DCGO.US,D,20220408,000000,8.66,8.91,8.62,8.88,406175,0
+DCGO.US,D,20220411,000000,8.98,9.05,8.43,8.46,559689,0
+DCGO.US,D,20220412,000000,8.63,8.83,8.43,8.51,535250,0
+DCGO.US,D,20220413,000000,8.49,8.57,8.39,8.55,398966,0
+DCGO.US,D,20220414,000000,8.57,8.67,8.38,8.39,315086,0
+DCGO.US,D,20220418,000000,8.32,8.4,7.81,7.93,640462,0
+DCGO.US,D,20220419,000000,8.1,8.32,7.95,7.98,492515,0
+DCGO.US,D,20220420,000000,8.04,8.33,7.96,8.06,547652,0
+DCGO.US,D,20220421,000000,8.17,8.2591,7.62,7.69,499179,0
+DCGO.US,D,20220422,000000,7.61,7.67,7.14,7.27,379564,0
+DCGO.US,D,20220425,000000,7.22,7.53,7.02,7.33,371451,0
+DCGO.US,D,20220426,000000,7.27,7.36,6.855,7.06,425583,0
+DCGO.US,D,20220427,000000,7.15,7.22,6.95,7.03,488169,0
+DCGO.US,D,20220428,000000,7.25,7.33,6.76,7.12,446992,0
+DCGO.US,D,20220429,000000,7.02,7.19,6.94,7.02,425477,0
+DCGO.US,D,20220502,000000,6.92,7.18,6.82,7.1,608888,0
+DCGO.US,D,20220503,000000,7.2,7.2,6.4,6.75,1009224,0
+DCGO.US,D,20220504,000000,6.75,6.98,6.34,6.93,779577,0
+DCGO.US,D,20220505,000000,6.82,6.84,6.46,6.65,788736,0
+DCGO.US,D,20220506,000000,6.67,6.68,6.21,6.4,1140996,0
+DCGO.US,D,20220509,000000,6.31,6.41,6.1,6.37,1494493,0
+DCGO.US,D,20220510,000000,6.6,6.66,6.08,6.35,1560278,0
+DCGO.US,D,20220511,000000,6.24,6.29,5.18,5.23,1883227,0
+DCGO.US,D,20220512,000000,5.13,5.8,4.96,5.59,1214160,0
+DCGO.US,D,20220513,000000,5.8,6.33,5.75,5.93,1898648,0
+DCGO.US,D,20220516,000000,5.87,6.03,5.575,5.6,820313,0
+DCGO.US,D,20220517,000000,5.72,5.92,5.4653,5.91,655609,0
+DCGO.US,D,20220518,000000,5.79,6.11,5.61,5.64,476158,0
+DCGO.US,D,20220519,000000,5.61,6.18,5.61,6.14,753219,0
+DCGO.US,D,20220520,000000,6.22,6.38,6.01,6.17,602339,0
+DCGO.US,D,20220523,000000,6.22,6.6,6.13,6.4,590036,0
+DCGO.US,D,20220524,000000,6.47,6.92,6.34,6.71,1061270,0
+DCGO.US,D,20220525,000000,6.66,7.05,6.64,6.95,462523,0
+DCGO.US,D,20220526,000000,6.96,7.32,6.96,7.23,440177,0
+DCGO.US,D,20220527,000000,7.27,7.715,7.27,7.5,435117,0
+DCGO.US,D,20220531,000000,7.51,7.61,7.15,7.55,2504831,0
+DCGO.US,D,20220601,000000,7.6,7.73,7.34,7.48,681291,0
+DCGO.US,D,20220602,000000,7.45,8.11,7.2451,8.08,924313,0
+DCGO.US,D,20220603,000000,7.96,8.195,7.83,8.09,932800,0
+DCGO.US,D,20220606,000000,8.28,8.57,8.14,8.27,1137686,0
+DCGO.US,D,20220607,000000,8.15,8.25,6.8,7.53,1737719,0
+DCGO.US,D,20220608,000000,7.46,7.765,7.265,7.47,759573,0
+DCGO.US,D,20220609,000000,7.4,7.49,6.92,6.95,771132,0
+DCGO.US,D,20220610,000000,6.78,6.99,6.67,6.82,526777,0
+DCGO.US,D,20220613,000000,6.59,6.84,6.53,6.56,525195,0
+DCGO.US,D,20220614,000000,6.61,6.98,6.39,6.96,651965,0
+DCGO.US,D,20220615,000000,7.04,7.655,7.04,7.48,1341150,0
+DCGO.US,D,20220616,000000,7.29,7.63,7.06,7.46,1597525,0
+DCGO.US,D,20220617,000000,7.49,7.87,7.3,7.8,1729878,0
+DCGO.US,D,20220621,000000,7.95,8.31,7.72,7.78,1308814,0
+DCGO.US,D,20220622,000000,7.61,7.82,7.26,7.65,1311174,0
+DCGO.US,D,20220623,000000,7.65,7.66,7.29,7.49,858199,0
+DCGO.US,D,20220624,000000,7.57,7.6,7.06,7.13,9509809,0
+DCGO.US,D,20220627,000000,7.28,7.28,6.75,6.98,768750,0
+DCGO.US,D,20220628,000000,6.97,7.12,6.77,6.87,923216,0
+DCGO.US,D,20220629,000000,6.85,7.02,6.81,6.98,673316,0
+DCGO.US,D,20220630,000000,6.84,7.17,6.82,7.14,992689,0
+DCGO.US,D,20220701,000000,7.02,7.305,6.97,7.26,561914,0
+DCGO.US,D,20220705,000000,7.07,7.72,7.05,7.7,569008,0
+DCGO.US,D,20220706,000000,7.65,7.77,7.55,7.75,499117,0
+DCGO.US,D,20220707,000000,7.8,8.085,7.71,7.74,517683,0
+DCGO.US,D,20220708,000000,7.65,7.81,7.59,7.66,336213,0
+DCGO.US,D,20220711,000000,7.49,7.66,7.38,7.44,238792,0
+DCGO.US,D,20220712,000000,7.46,7.63,7.37,7.48,281200,0
+DCGO.US,D,20220713,000000,7.37,7.63,7.285,7.39,329838,0
+DCGO.US,D,20220714,000000,7.28,7.35,7.11,7.29,377204,0
+DCGO.US,D,20220715,000000,7.47,7.61,7.205,7.55,401606,0
+DCGO.US,D,20220718,000000,7.57,7.77,7.38,7.41,258102,0
+DCGO.US,D,20220719,000000,7.6,7.76,7.34,7.48,341257,0
+DCGO.US,D,20220720,000000,7.59,7.59,7.29,7.43,453253,0
+DCGO.US,D,20220721,000000,7.48,7.54,7.3,7.47,360838,0
+DCGO.US,D,20220722,000000,7.61,7.63,7.11,7.22,352194,0
+DCGO.US,D,20220725,000000,7.2,7.62,7.14,7.53,353469,0
+DCGO.US,D,20220726,000000,7.47,7.5,7.3,7.3,228064,0
+DCGO.US,D,20220727,000000,7.38,7.64,7.3,7.6,248850,0
+DCGO.US,D,20220728,000000,7.62,7.64,7.31,7.61,161756,0
+DCGO.US,D,20220729,000000,7.57,7.76,7.55,7.73,279508,0
+DCGO.US,D,20220801,000000,7.64,8.05,7.59,7.97,568263,0
+DCGO.US,D,20220802,000000,7.97,8.06,7.88,7.99,317668,0
+DCGO.US,D,20220803,000000,8.01,8.34,7.89,8.3,600897,0
+DCGO.US,D,20220804,000000,8.29,8.41,8.26,8.37,662017,0
+DCGO.US,D,20220805,000000,8.25,8.74,7.89,8.71,778255,0
+DCGO.US,D,20220808,000000,8.8,8.99,8.6801,8.76,934813,0
+DCGO.US,D,20220809,000000,9.2,9.25,8.9,9.07,1758265,0
+DCGO.US,D,20220810,000000,9.2,9.9,9.15,9.41,1585076,0
+DCGO.US,D,20220811,000000,9.4,10,9.37,9.75,1243900,0
+DCGO.US,D,20220812,000000,9.75,10.2,9.47,10.18,1458581,0
+DCGO.US,D,20220815,000000,10,10.23,9.65,10.2,1046726,0
+DCGO.US,D,20220816,000000,10.06,10.3724,9.88,10.24,991449,0
+DCGO.US,D,20220817,000000,10.15,10.455,10.11,10.42,847997,0
+DCGO.US,D,20220818,000000,10.3,10.385,9.87,10.22,605444,0
+DCGO.US,D,20220819,000000,9.97,10.42,9.87,9.89,680923,0
+DCGO.US,D,20220822,000000,9.83,10.5,9.83,10.19,1070331,0
+DCGO.US,D,20220823,000000,10.22,10.35,10,10.14,775287,0
+DCGO.US,D,20220824,000000,10.14,10.65,10.0401,10.49,876814,0
+DCGO.US,D,20220825,000000,10.53,10.55,10.185,10.24,509165,0
+DCGO.US,D,20220826,000000,10.26,10.658,10.16,10.3,957197,0
+DCGO.US,D,20220829,000000,10.26,10.49,9.9427,10.26,568012,0
+DCGO.US,D,20220830,000000,10.38,10.46,10.16,10.32,613022,0
+DCGO.US,D,20220831,000000,10.51,10.57,10.145,10.2,1079244,0
+DCGO.US,D,20220901,000000,10.13,10.13,9.82,9.99,548714,0
+DCGO.US,D,20220902,000000,10.04,10.11,9.79,9.81,477846,0
+DCGO.US,D,20220906,000000,9.79,9.93,9.49,9.68,807590,0
+DCGO.US,D,20220907,000000,9.69,9.93,9.61,9.71,503876,0
+DCGO.US,D,20220908,000000,9.59,9.9334,9.56,9.89,507766,0
+DCGO.US,D,20220909,000000,9.98,10.12,9.71,9.95,524401,0
+DCGO.US,D,20220912,000000,9.96,10,9.67,9.92,521013,0
+DCGO.US,D,20220913,000000,9.89,10.18,9.7,9.76,1140598,0
+DCGO.US,D,20220914,000000,9.76,10.07,9.56,10.06,637502,0
+DCGO.US,D,20220915,000000,10.03,10.34,9.895,9.96,765246,0
+DCGO.US,D,20220916,000000,9.8,9.9,9.57,9.71,767133,0
+DCGO.US,D,20220919,000000,9.72,9.87,9.57,9.77,524050,0
+DCGO.US,D,20220920,000000,9.67,9.72,9.3116,9.48,392202,0
+DCGO.US,D,20220921,000000,9.53,9.77,9.49,9.61,445237,0
+DCGO.US,D,20220922,000000,9.59,9.62,9.2,9.57,686867,0
+DCGO.US,D,20220923,000000,9.52,9.52,9.15,9.41,992652,0
+DCGO.US,D,20220926,000000,9.38,10.15,9.37,9.98,994614,0
+DCGO.US,D,20220927,000000,10.21,10.47,9.545,9.77,908973,0
+DCGO.US,D,20220928,000000,9.84,10.4,9.76,10.32,680211,0
+DCGO.US,D,20220929,000000,10.23,10.39,9.79,10.02,580666,0
+DCGO.US,D,20220930,000000,9.94,10.25,9.8,9.92,683751,0
+DCGO.US,D,20221003,000000,9.91,10.06,9.51,10.01,350728,0
+DCGO.US,D,20221004,000000,10.24,10.99,10.24,10.87,1089596,0
+DCGO.US,D,20221005,000000,10.74,10.8738,10.21,10.61,654973,0
+DCGO.US,D,20221006,000000,10.68,11.11,10.59,10.87,910798,0
+DCGO.US,D,20221007,000000,10.925,10.925,10.51,10.69,566208,0
+DCGO.US,D,20221010,000000,10.68,10.85,10.53,10.67,465170,0
+DCGO.US,D,20221011,000000,10.62,11.41,10.62,11.08,1192848,0
+DCGO.US,D,20221012,000000,11.07,11.1351,10.64,11.09,585806,0
+DCGO.US,D,20221013,000000,10.6401,11.23,10.62,11.1,652613,0
+DCGO.US,D,20221014,000000,11.15,11.325,10.11,10.65,807493,0
+DCGO.US,D,20221017,000000,10.97,11.1468,10.55,10.7,698566,0
+DCGO.US,D,20221018,000000,10.88,11.11,10.66,10.89,616843,0
+DCGO.US,D,20221019,000000,10.8,11.27,10.75,10.98,540327,0
+DCGO.US,D,20221020,000000,11.02,11.2182,10.89,11.08,719538,0
+DCGO.US,D,20221021,000000,11.17,11.17,10.56,10.82,680658,0
+DCGO.US,D,20221024,000000,10.86,11.078,10.64,10.7,462097,0
+DCGO.US,D,20221025,000000,10.79,11.164,10.1529,10.44,1381927,0
+DCGO.US,D,20221026,000000,10.47,10.65,10.12,10.16,815207,0
+DCGO.US,D,20221027,000000,10.24,10.32,9.465,9.48,1006792,0
+DCGO.US,D,20221028,000000,9.83,9.83,9.05,9.63,747437,0
+DCGO.US,D,20221031,000000,9.62,9.99,9.49,9.9,650817,0
+DCGO.US,D,20221101,000000,9.96,10.3,9.85,10.2,477479,0
+DCGO.US,D,20221102,000000,10.04,10.04,9.475,9.49,664676,0
+DCGO.US,D,20221103,000000,9.6,9.64,9.24,9.24,368148,0
+DCGO.US,D,20221104,000000,9.25,9.26,8.28,8.44,992801,0
+DCGO.US,D,20221107,000000,8.44,8.515,7.82,8.08,1314735,0
+DCGO.US,D,20221108,000000,8.15,8.35,7.02,7.79,1854433,0
+DCGO.US,D,20221109,000000,7.73,7.73,7.12,7.34,876439,0
+DCGO.US,D,20221110,000000,7.46,7.93,7.38,7.78,940726,0
+DCGO.US,D,20221111,000000,7.76,8.05,7.58,8.01,1151352,0
+DCGO.US,D,20221114,000000,8,8.77,7.995,8.52,906866,0
+DCGO.US,D,20221115,000000,8.64,8.77,8.14,8.23,781532,0
+DCGO.US,D,20221116,000000,8.21,8.48,7.67,7.69,553385,0
+DCGO.US,D,20221117,000000,7.64,7.64,7.02,7.13,1197715,0
+DCGO.US,D,20221118,000000,7.26,7.65,6.99,7.05,842113,0
+DCGO.US,D,20221121,000000,7,7.09,6.52,6.64,1504630,0
+DCGO.US,D,20221122,000000,6.71,6.85,6.55,6.77,925781,0
+DCGO.US,D,20221123,000000,6.77,6.96,6.67,6.77,640100,0
+DCGO.US,D,20221125,000000,6.71,6.88,6.71,6.74,190493,0
+DCGO.US,D,20221128,000000,6.74,6.905,6.62,6.83,794704,0
+DCGO.US,D,20221129,000000,6.82,7.07,6.7701,7.04,1036119,0
+DCGO.US,D,20221130,000000,7.06,7.36,6.98,7.35,933845,0
+DCGO.US,D,20221201,000000,7.36,7.53,7.185,7.22,787980,0
+DCGO.US,D,20221202,000000,7.12,7.4,7.08,7.31,710278,0
+DCGO.US,D,20221205,000000,7.27,7.42,6.83,6.84,1315953,0
+DCGO.US,D,20221206,000000,6.81,7.21,6.5,6.52,902502,0
+DCGO.US,D,20221207,000000,6.51,6.8,6.48,6.77,606713,0
+DCGO.US,D,20221208,000000,6.76,6.85,6.545,6.61,508725,0
+DCGO.US,D,20221209,000000,6.56,6.76,6.5,6.59,436295,0
+DCGO.US,D,20221212,000000,6.58,6.94,6.57,6.8,747118,0
+DCGO.US,D,20221213,000000,6.99,6.99,6.548,6.72,1367591,0
+DCGO.US,D,20221214,000000,6.8,6.95,6.73,6.86,810001,0
+DCGO.US,D,20221215,000000,6.8,6.95,6.695,6.93,894391,0
+DCGO.US,D,20221216,000000,6.9,7.1,6.775,6.94,1765311,0
+DCGO.US,D,20221219,000000,7.08,7.08,6.57,6.69,825628,0
+DCGO.US,D,20221220,000000,6.77,6.77,6.38,6.41,563764,0
+DCGO.US,D,20221221,000000,6.51,7.1,6.47,7.02,1060656,0
+DCGO.US,D,20221222,000000,7.1,7.1,6.665,6.86,730839,0
+DCGO.US,D,20221223,000000,6.84,6.95,6.71,6.91,435170,0
+DCGO.US,D,20221227,000000,6.89,6.89,6.49,6.51,499763,0
+DCGO.US,D,20221228,000000,6.6,6.7199,6.36,6.51,306607,0
+DCGO.US,D,20221229,000000,6.61,6.83,6.55,6.82,638698,0
+DCGO.US,D,20221230,000000,6.78,7.12,6.74,7.07,473378,0
+DCGO.US,D,20230103,000000,7.23,7.41,7.08,7.39,957529,0
+DCGO.US,D,20230104,000000,7.39,7.58,7.1,7.17,750559,0
+DCGO.US,D,20230105,000000,7.26,7.26,6.77,6.97,639995,0
+DCGO.US,D,20230106,000000,7,7.29,6.8,7.22,523425,0
+DCGO.US,D,20230109,000000,7.28,7.41,7.03,7.27,601389,0
+DCGO.US,D,20230110,000000,7.26,7.34,6.99,7.28,657926,0
+DCGO.US,D,20230111,000000,7.32,7.3863,7.195,7.23,457616,0
+DCGO.US,D,20230112,000000,7.24,7.79,7.125,7.72,768195,0
+DCGO.US,D,20230113,000000,7.8,8.42,7.53,8.3,1258637,0
+DCGO.US,D,20230117,000000,8.2,8.45,8.035,8.33,702682,0
+DCGO.US,D,20230118,000000,8.35,8.53,8.29,8.4,889500,0
+DCGO.US,D,20230119,000000,8.07,8.48,8.07,8.44,482923,0
+DCGO.US,D,20230120,000000,8.56,9.15,8.38,9.05,996396,0
+DCGO.US,D,20230123,000000,9.03,9.54,8.995,9.5,781955,0
+DCGO.US,D,20230124,000000,9.49,9.52,9.19,9.3,465773,0
+DCGO.US,D,20230125,000000,9.09,9.59,9.075,9.49,494874,0
+DCGO.US,D,20230126,000000,9.62,9.995,9.3,9.89,1251475,0
+DCGO.US,D,20230127,000000,9.83,10.0375,9.65,9.95,777660,0
+DCGO.US,D,20230130,000000,9.83,10.01,9.62,9.89,733167,0
+DCGO.US,D,20230131,000000,9.78,10.05,9.74,10,943155,0
+DCGO.US,D,20230201,000000,10.11,10.11,9.76,9.99,562451,0
+DCGO.US,D,20230202,000000,10.06,10.25,9.93,10.1,917601,0
+DCGO.US,D,20230203,000000,9.89,10.26,9.76,10.08,412432,0
+DCGO.US,D,20230206,000000,10,10.217,9.775,9.89,421494,0
+DCGO.US,D,20230207,000000,9.87,9.9,9.5448,9.78,609737,0
+DCGO.US,D,20230208,000000,9.55,9.99,9.49,9.6,527878,0
+DCGO.US,D,20230209,000000,9.66,9.8,9.3,9.3,400128,0
+DCGO.US,D,20230210,000000,9.4,9.4,8.99,9.03,460934,0
+DCGO.US,D,20230213,000000,9.03,9.33,8.81,9.24,399822,0
+DCGO.US,D,20230214,000000,9.18,9.28,8.98,9.25,407108,0
+DCGO.US,D,20230215,000000,9.23,9.67,9,9.38,507710,0
+DCGO.US,D,20230216,000000,9.23,9.49,9.08,9.29,457185,0
+DCGO.US,D,20230217,000000,9.22,9.27,9.03,9.21,493437,0
+DCGO.US,D,20230221,000000,9.12,9.35,8.955,9.21,474936,0
+DCGO.US,D,20230222,000000,9.11,9.38,9,9.08,451937,0
+DCGO.US,D,20230223,000000,9.15,9.265,8.92,9.17,622278,0
+DCGO.US,D,20230224,000000,9.15,9.18,8.85,9.06,457492,0
+DCGO.US,D,20230227,000000,9.13,9.33,9.09,9.15,423145,0
+DCGO.US,D,20230228,000000,9.03,9.4037,9.001,9.15,1080578,0
+DCGO.US,D,20230301,000000,9.24,9.47,9.17,9.39,509359,0
+DCGO.US,D,20230302,000000,9.3,9.35,9.17,9.25,466190,0
+DCGO.US,D,20230303,000000,9.41,9.52,9.22,9.46,1129873,0
+DCGO.US,D,20230306,000000,9.45,9.45,9.01,9.1,486283,0
+DCGO.US,D,20230307,000000,9.08,9.18,8.972,9,449444,0
+DCGO.US,D,20230308,000000,8.98,9.28,8.9,8.98,789106,0
+DCGO.US,D,20230309,000000,8.95,9.12,8.76,8.76,534184,0
+DCGO.US,D,20230310,000000,8.83,8.865,8.46,8.55,1296665,0
+DCGO.US,D,20230313,000000,8.49,8.715,8.35,8.7,963849,0
+DCGO.US,D,20230314,000000,9.5,9.6162,7.5,8.42,2786386,0
+DCGO.US,D,20230315,000000,8.2,8.6,7.76,8.26,1367163,0
+DCGO.US,D,20230316,000000,8.09,8.285,7.96,8.18,740312,0
+DCGO.US,D,20230317,000000,8.11,8.34,7.96,8.13,1098499,0
+DCGO.US,D,20230320,000000,8.04,8.24,8,8.12,491356,0
+DCGO.US,D,20230321,000000,8.25,8.49,8.14,8.47,477260,0
+DCGO.US,D,20230322,000000,8.51,8.58,8.37,8.41,622910,0
+DCGO.US,D,20230323,000000,8.48,8.76,8.475,8.73,518763,0
+DCGO.US,D,20230324,000000,8.71,8.73,8.59,8.62,546432,0
+DCGO.US,D,20230327,000000,8.67,8.83,8.22,8.25,544857,0
+DCGO.US,D,20230328,000000,8.34,8.54,8.14,8.52,459830,0
+DCGO.US,D,20230329,000000,8.58,8.59,8.385,8.54,538291,0
+DCGO.US,D,20230330,000000,8.78,8.78,8.4976,8.59,408774,0
+DCGO.US,D,20230331,000000,8.62,8.78,8.35,8.65,562100,0
+DCGO.US,D,20230403,000000,8.61,8.71,8.36,8.6,655313,0
+DCGO.US,D,20230404,000000,8.62,8.69,8.21,8.33,489910,0
+DCGO.US,D,20230405,000000,8.28,8.28,7.97,8.1,589208,0
+DCGO.US,D,20230406,000000,8.12,8.175,7.98,8.07,420659,0
+DCGO.US,D,20230410,000000,8.04,8.44,8.01,8.23,659003,0
+DCGO.US,D,20230411,000000,8.23,8.3596,7.995,8.23,597816,0
+DCGO.US,D,20230412,000000,8.3,8.33,8.14,8.15,322159,0
+DCGO.US,D,20230413,000000,8.2,8.43,8.2,8.4,295564,0
+DCGO.US,D,20230414,000000,8.41,8.41,7.71,7.75,703014,0
+DCGO.US,D,20230417,000000,7.76,7.95,7.595,7.92,597652,0
+DCGO.US,D,20230418,000000,7.84,7.97,7.755,7.84,418101,0
+DCGO.US,D,20230419,000000,7.7,8.04,7.65,7.96,515972,0
+DCGO.US,D,20230420,000000,7.89,8.12,7.85,7.9,269422,0
+DCGO.US,D,20230421,000000,7.94,8.65,7.94,8.54,637048,0
+DCGO.US,D,20230424,000000,8.52,8.58,8.055,8.24,722970,0
+DCGO.US,D,20230425,000000,8.18,8.18,7.65,8.02,545879,0
+DCGO.US,D,20230426,000000,8.02,8.25,7.965,8.065,512545,0
+DCGO.US,D,20230427,000000,8.11,8.36,7.985,8.25,278772,0
+DCGO.US,D,20230428,000000,8.34,8.68,8.12,8.5,453486,0
+DCGO.US,D,20230501,000000,8.46,8.5,8.16,8.22,354706,0
+DCGO.US,D,20230502,000000,8.23,8.3,8.01,8.15,381497,0
+DCGO.US,D,20230503,000000,8.13,8.675,8.13,8.6,492788,0
+DCGO.US,D,20230504,000000,8.58,8.7,8.11,8.51,492804,0
+DCGO.US,D,20230505,000000,8.62,8.68,8.22,8.41,474769,0
+DCGO.US,D,20230508,000000,8.3,8.56,8.22,8.43,662334,0
+DCGO.US,D,20230509,000000,7.7,8.88,7.4511,8.85,1659414,0
+DCGO.US,D,20230510,000000,9.02,9.18,8.45,8.61,962521,0
+DCGO.US,D,20230511,000000,8.54,8.61,8.33,8.46,505514,0
+DCGO.US,D,20230512,000000,8.44,8.62,8.34,8.61,442453,0
+DCGO.US,D,20230515,000000,8.62,8.86,8.485,8.77,359137,0
+DCGO.US,D,20230516,000000,8.68,8.68,8.02,8.44,325127,0
+DCGO.US,D,20230517,000000,8.47,8.83,8.36,8.76,502339,0
+DCGO.US,D,20230518,000000,8.75,9.05,8.72,9.03,820156,0
+DCGO.US,D,20230519,000000,9.1,9.27,8.9121,9.25,565403,0
+DCGO.US,D,20230522,000000,9.27,9.51,9.175,9.27,582221,0
+DCGO.US,D,20230523,000000,9.24,9.32,8.76,8.91,516255,0
+DCGO.US,D,20230524,000000,8.86,9.24,8.81,9.13,481572,0
+DCGO.US,D,20230525,000000,9.11,9.11,8.66,8.89,427009,0
+DCGO.US,D,20230526,000000,8.9,9.089,8.72,9.04,258274,0
+DCGO.US,D,20230530,000000,9.06,9.075,8.82,8.9,300498,0
+DCGO.US,D,20230531,000000,8.89,9.08,8.73,8.95,696452,0
+DCGO.US,D,20230601,000000,8.95,9.19,8.8,9.16,381095,0
+DCGO.US,D,20230602,000000,9.25,9.365,9.15,9.23,470480,0
+DCGO.US,D,20230605,000000,9.19,9.41,9,9.33,640739,0
+DCGO.US,D,20230606,000000,9.29,9.5,9.1,9.46,730413,0
+DCGO.US,D,20230607,000000,9.5,9.66,9.32,9.36,516519,0
+DCGO.US,D,20230608,000000,9.35,9.54,9.21,9.5,388084,0
+DCGO.US,D,20230609,000000,9.48,9.55,9.34,9.42,343496,0
+DCGO.US,D,20230612,000000,9.41,9.6,9.34,9.37,461327,0
+DCGO.US,D,20230613,000000,9.4,9.48,9.11,9.42,582255,0
+DCGO.US,D,20230614,000000,9.42,9.6,9.21,9.29,630409,0
+DCGO.US,D,20230615,000000,9.31,9.565,9.29,9.44,645343,0
+DCGO.US,D,20230616,000000,9.6,9.6,8.97,9.01,913143,0
+DCGO.US,D,20230620,000000,8.96,9.54,8.77,9.35,947472,0
+DCGO.US,D,20230621,000000,9.38,9.91,9.38,9.82,1254142,0
+DCGO.US,D,20230622,000000,9.81,9.9,9.39,9.48,522804,0
+DCGO.US,D,20230623,000000,9.39,9.74,9.37,9.7,1275066,0
+DCGO.US,D,20230626,000000,9.77,9.8,9.07,9.25,831482,0
+DCGO.US,D,20230627,000000,9.2,9.595,8.95,9.4,566726,0
+DCGO.US,D,20230628,000000,9.41,9.47,9.14,9.25,664088,0
+DCGO.US,D,20230629,000000,9.32,9.39,9.17,9.23,501863,0
+DCGO.US,D,20230630,000000,9.28,9.52,9.19,9.37,546867,0
+DCGO.US,D,20230703,000000,9.37,9.4282,8.99,9.21,276076,0
+DCGO.US,D,20230705,000000,9.2,9.22,8.39,8.5,953923,0
+DCGO.US,D,20230706,000000,8.43,8.43,8.09,8.31,1113037,0
+DCGO.US,D,20230707,000000,8.33,8.75,8.28,8.68,915220,0
+DCGO.US,D,20230710,000000,8.67,9.215,8.66,9.2,643872,0
+DCGO.US,D,20230711,000000,9.21,9.38,8.72,9.12,653344,0
+DCGO.US,D,20230712,000000,9.25,9.25,8.98,9.16,477743,0
+DCGO.US,D,20230713,000000,9.07,9.31,8.98,9.16,382645,0
+DCGO.US,D,20230714,000000,9.16,9.38,9.12,9.22,1309209,0
+DCGO.US,D,20230717,000000,9.2,9.56,9.2,9.43,589292,0
+DCGO.US,D,20230718,000000,9.46,9.66,9.32,9.41,646648,0
+DCGO.US,D,20230719,000000,9.41,9.48,9.09,9.28,453207,0
+DCGO.US,D,20230720,000000,9.3,9.32,8.625,8.81,960291,0
+DCGO.US,D,20230721,000000,8.9,8.93,8.45,8.48,563785,0
+DCGO.US,D,20230724,000000,8.44,8.6,8.19,8.51,718629,0
+DCGO.US,D,20230725,000000,8.49,8.595,8.37,8.42,441011,0
+DCGO.US,D,20230726,000000,8.35,8.62,8.23,8.5,428243,0
+DCGO.US,D,20230727,000000,8.55,8.55,8.27,8.41,985434,0
+DCGO.US,D,20230728,000000,8.42,8.905,8.42,8.75,640098,0
+DCGO.US,D,20230731,000000,8.5,8.62,7.89,8.39,1657803,0
+DCGO.US,D,20230801,000000,8.33,8.57,8.12,8.49,837549,0
+DCGO.US,D,20230802,000000,8.42,8.66,8.21,8.57,841816,0
+DCGO.US,D,20230803,000000,8.62,8.72,8.46,8.7,506730,0
+DCGO.US,D,20230804,000000,8.71,8.985,8.71,8.95,732895,0
+DCGO.US,D,20230807,000000,8.99,9.18,8.94,9.11,956575,0
+DCGO.US,D,20230808,000000,9.77,10.76,9.38,10.19,2820547,0
+DCGO.US,D,20230809,000000,10.04,10.72,10.04,10.46,1093321,0
+DCGO.US,D,20230810,000000,10.51,10.82,10.33,10.5,795941,0
+DCGO.US,D,20230811,000000,10.47,10.48,9.95,10.03,983148,0
+DCGO.US,D,20230814,000000,10.03,10.26,9.85,10.24,548780,0
+DCGO.US,D,20230815,000000,10.43,10.57,10.11,10.21,590873,0
+DCGO.US,D,20230816,000000,10.19,10.28,9.89,10.01,412907,0
+DCGO.US,D,20230817,000000,10.02,10.02,9.37,9.38,638833,0
+DCGO.US,D,20230818,000000,9.4,9.4,8.875,8.92,1143694,0
+DCGO.US,D,20230821,000000,8.9,9.1,8.73,8.89,1474358,0
+DCGO.US,D,20230822,000000,8.89,9.09,8.615,8.76,861132,0
+DCGO.US,D,20230823,000000,8.74,8.895,8.65,8.83,584359,0
+DCGO.US,D,20230824,000000,8.8,8.875,8.64,8.76,548462,0
+DCGO.US,D,20230825,000000,8.89,8.925,8.645,8.84,411034,0
+DCGO.US,D,20230828,000000,9,9,8.71,8.77,290759,0
+DCGO.US,D,20230829,000000,8.79,8.93,8.745,8.83,358735,0
+DCGO.US,D,20230830,000000,8.8,8.96,8.73,8.92,314532,0
+DCGO.US,D,20230831,000000,8.91,9.01,8.8,8.95,699991,0
+DCGO.US,D,20230901,000000,8.86,9.11,8.72,8.74,774413,0
+DCGO.US,D,20230905,000000,8.7,8.7,8.02,8.165,777325,0
+DCGO.US,D,20230906,000000,7.05,7.68,6.82,7.55,3548315,0
+DCGO.US,D,20230907,000000,7.51,7.63,7.1,7.13,1654360,0
+DCGO.US,D,20230908,000000,7.07,7.28,6.95,7.06,1041074,0
+DCGO.US,D,20230911,000000,7.1,7.18,6.3,6.51,1655697,0
+DCGO.US,D,20230912,000000,6.44,6.51,6.11,6.26,1725876,0
+DCGO.US,D,20230913,000000,6.24,6.335,5.87,6.05,2508544,0
+DCGO.US,D,20230914,000000,6.13,6.53,6.07,6.46,1795407,0
+DCGO.US,D,20230915,000000,6.32,6.36,5.6,5.7,2874788,0
+DCGO.US,D,20230918,000000,5.76,5.76,4.88,5.29,3607177,0
+DCGO.US,D,20230919,000000,5.25,5.48,5.23,5.28,1413073,0
+DCGO.US,D,20230920,000000,5.26,5.39,5.12,5.12,908532,0
+DCGO.US,D,20230921,000000,5.11,5.23,5.02,5.1,841705,0
+DCGO.US,D,20230922,000000,5.13,5.21,5,5.1,694651,0
+DCGO.US,D,20230925,000000,5.07,5.16,4.965,5,855367,0
+DCGO.US,D,20230926,000000,4.99,5.09,4.89,5.07,1142156,0
+DCGO.US,D,20230927,000000,5.09,5.32,5.005,5.05,746736,0
+DCGO.US,D,20230928,000000,5.06,5.31,5,5.27,819934,0
+DCGO.US,D,20230929,000000,5.3,5.41,5.19,5.33,835185,0
+DCGO.US,D,20231002,000000,5.33,5.43,5.19,5.33,672088,0
+DCGO.US,D,20231003,000000,5.31,5.33,5.05,5.13,602931,0
+DCGO.US,D,20231004,000000,5.18,5.795,5.16,5.76,950404,0
+DCGO.US,D,20231005,000000,5.67,5.89,5.5,5.8,1063831,0
+DCGO.US,D,20231006,000000,5.74,6.03,5.65,6,927257,0
+DCGO.US,D,20231009,000000,5.98,6.13,5.81,5.99,933206,0
+DCGO.US,D,20231010,000000,5.99,6.04,5.72,5.84,765764,0
+DCGO.US,D,20231011,000000,5.86,5.96,5.75,5.86,882370,0
+DCGO.US,D,20231012,000000,5.88,5.9,5.47,5.61,857103,0
+DCGO.US,D,20231013,000000,5.6,5.905,5.54,5.86,812501,0
+DCGO.US,D,20231016,000000,5.89,6.21,5.89,6,1338851,0
+DCGO.US,D,20231017,000000,6,6.18,6,6.1,691410,0
+DCGO.US,D,20231018,000000,6.06,6.15,5.9794,6.04,612803,0
+DCGO.US,D,20231019,000000,6.05,6.05,5.795,5.88,733247,0
+DCGO.US,D,20231020,000000,5.91,6.08,5.87,6.06,987720,0
+DCGO.US,D,20231023,000000,5.99,6.15,5.93,6,711254,0
+DCGO.US,D,20231024,000000,6.53,6.8942,6.48,6.75,946882,0
+DCGO.US,D,20231025,000000,6.75,6.86,6.4204,6.59,708462,0
+DCGO.US,D,20231026,000000,6.57,6.6,6,6.12,740626,0
+DCGO.US,D,20231027,000000,6.12,6.19,6,6.01,819379,0
+DCGO.US,D,20231030,000000,6.05,6.06,5.8844,6.01,503855,0
+DCGO.US,D,20231031,000000,6.01,6.105,5.92,5.94,555297,0
+DCGO.US,D,20231101,000000,5.98,6.13,5.875,6.09,612480,0
+DCGO.US,D,20231102,000000,6.15,6.28,5.97,6.07,678110,0
+DCGO.US,D,20231103,000000,6.19,6.32,5.96,6.04,1045799,0
+DCGO.US,D,20231106,000000,6.04,6.115,5.61,5.8,1503318,0
+DCGO.US,D,20231107,000000,6.1,6.9,5.96,6.11,3243283,0
+DCGO.US,D,20231108,000000,6.08,6.3608,5.68,5.94,986245,0
+DCGO.US,D,20231109,000000,6.02,6.05,5.685,5.7,753874,0
+DCGO.US,D,20231110,000000,5.705,5.809,5.59,5.72,674646,0
+DCGO.US,D,20231113,000000,5.69,5.82,5.48,5.65,646415,0
+DCGO.US,D,20231114,000000,5.91,6.2,5.86,6.19,1193761,0
+DCGO.US,D,20231115,000000,6.23,6.31,5.93,5.97,1016098,0
+DCGO.US,D,20231116,000000,5.95,6.12,5.765,5.88,695236,0
+DCGO.US,D,20231117,000000,5.94,5.955,5.78,5.8,978625,0
+DCGO.US,D,20231120,000000,5.85,5.87,5.58,5.77,1316846,0
+DCGO.US,D,20231121,000000,5.76,5.88,5.54,5.6,686692,0
+DCGO.US,D,20231122,000000,5.7,5.92,5.59,5.75,508601,0
+DCGO.US,D,20231124,000000,5.69,5.84,5.69,5.75,346478,0
+DCGO.US,D,20231127,000000,5.76,5.85,5.65,5.69,739038,0
+DCGO.US,D,20231128,000000,5.67,5.765,5.54,5.72,733534,0
+DCGO.US,D,20231129,000000,5.7,5.9,5.48,5.52,700867,0
+DCGO.US,D,20231130,000000,5.56,5.72,5.34,5.65,1202636,0
+DCGO.US,D,20231201,000000,5.65,6.05,5.64,6.01,909351,0
+DCGO.US,D,20231204,000000,5.98,6.205,5.9428,6.17,504047,0
+DCGO.US,D,20231205,000000,6.13,6.19,5.505,5.56,1060254,0
+DCGO.US,D,20231206,000000,5.64,5.738,5.47,5.48,1044961,0
+DCGO.US,D,20231207,000000,5.47,5.51,5.33,5.37,966308,0
+DCGO.US,D,20231208,000000,5.37,5.38,5.205,5.24,882683,0
+DCGO.US,D,20231211,000000,5.28,5.305,5.175,5.29,645538,0
+DCGO.US,D,20231212,000000,5.28,5.28,5.115,5.16,536916,0
+DCGO.US,D,20231213,000000,5.21,5.39,5.11,5.39,565477,0
+DCGO.US,D,20231214,000000,5.5,5.59,5.375,5.49,1405369,0
+DCGO.US,D,20231215,000000,5.48,5.495,4.9,4.99,1484449,0
+DCGO.US,D,20231218,000000,4.99,5.09,4.8,4.83,980018,0
+DCGO.US,D,20231219,000000,4.9,5.305,4.9,5.25,1287555,0
+DCGO.US,D,20231220,000000,5.3,5.47,5.2,5.32,963428,0
+DCGO.US,D,20231221,000000,5.39,5.51,5.2732,5.49,816022,0
+DCGO.US,D,20231222,000000,5.49,5.53,5.34,5.39,944462,0
+DCGO.US,D,20231226,000000,5.41,5.56,5.39,5.49,598523,0
+DCGO.US,D,20231227,000000,5.5,5.55,5.42,5.53,643093,0
+DCGO.US,D,20231228,000000,5.53,5.695,5.45,5.61,918198,0
+DCGO.US,D,20231229,000000,5.63,5.67,5.53,5.59,1076864,0
+DCGO.US,D,20240102,000000,5.61,5.61,5.1,5.17,1200867,0
+DCGO.US,D,20240103,000000,5.16,5.16,4.89,4.89,1273084,0
+DCGO.US,D,20240104,000000,5.01,5.13,4.85,4.88,1222513,0
+DCGO.US,D,20240105,000000,4.83,5.15,4.77,4.93,830302,0
+DCGO.US,D,20240108,000000,5,5.19,4.9,5.05,958372,0
+DCGO.US,D,20240109,000000,5,5.005,4.76,4.79,872360,0
+DCGO.US,D,20240110,000000,3.56,3.6767,2.78,2.99,22009613,0
+DCGO.US,D,20240111,000000,3.21,3.54,2.9711,3.43,9410965,0
+DCGO.US,D,20240112,000000,3.45,3.66,3.19,3.21,2893695,0
+DCGO.US,D,20240116,000000,3.2,3.36,3.07,3.35,2428377,0
+DCGO.US,D,20240117,000000,3.29,3.32,3.1011,3.25,1771185,0
+DCGO.US,D,20240118,000000,3.21,3.41,3.19,3.33,1855416,0
+DCGO.US,D,20240119,000000,3.31,3.32,3.065,3.15,1808011,0
+DCGO.US,D,20240122,000000,3.2,3.45,3.2,3.44,2242637,0
+DCGO.US,D,20240123,000000,3.42,3.72,3.42,3.68,1638898,0
+DCGO.US,D,20240124,000000,3.63,3.82,3.59,3.59,1209822,0
+DCGO.US,D,20240125,000000,3.6,3.65,3.505,3.54,889013,0
+DCGO.US,D,20240126,000000,3.57,3.6491,3.52,3.54,687005,0
+DCGO.US,D,20240129,000000,3.55,3.64,3.46,3.64,542987,0
+DCGO.US,D,20240130,000000,3.63,3.65,3.4,3.41,1386811,0
+DCGO.US,D,20240131,000000,3.69,4.1,3.65,3.7,2649586,0
+DCGO.US,D,20240201,000000,3.7,3.738,3.46,3.6,1413061,0
+DCGO.US,D,20240202,000000,3.56,3.6,3.44,3.44,802517,0
+DCGO.US,D,20240205,000000,3.46,3.5281,3.27,3.28,730715,0
+DCGO.US,D,20240206,000000,3.28,3.5,3.23,3.43,633315,0
+DCGO.US,D,20240207,000000,3.43,3.5,3.27,3.41,1017421,0
+DCGO.US,D,20240208,000000,3.39,3.47,3.31,3.44,590751,0
+DCGO.US,D,20240209,000000,3.44,3.55,3.4,3.53,577118,0
+DCGO.US,D,20240212,000000,3.56,3.89,3.5059,3.79,1116022,0
+DCGO.US,D,20240213,000000,3.64,3.71,3.47,3.64,789107,0
+DCGO.US,D,20240214,000000,3.65,3.74,3.615,3.73,587073,0
+DCGO.US,D,20240215,000000,3.82,3.85,3.69,3.83,655024,0
+DCGO.US,D,20240216,000000,3.82,3.855,3.69,3.69,900308,0
+DCGO.US,D,20240220,000000,3.67,3.67,3.49,3.59,794859,0
+DCGO.US,D,20240221,000000,3.57,3.57,3.43,3.5,515208,0
+DCGO.US,D,20240222,000000,3.5,3.55,3.382,3.41,946576,0
+DCGO.US,D,20240223,000000,3.3,3.35,3.23,3.31,1059020,0
+DCGO.US,D,20240226,000000,3.33,3.49,3.32,3.37,1372076,0
+DCGO.US,D,20240227,000000,3.43,3.99,3.39,3.91,1508461,0
+DCGO.US,D,20240228,000000,3.94,4.015,3.85,3.94,2325424,0
+DCGO.US,D,20240229,000000,4.32,4.86,4.02,4.07,3037221,0
+DCGO.US,D,20240301,000000,4.12,4.23,3.94,4.13,1454370,0
+DCGO.US,D,20240304,000000,4.24,4.24,3.84,3.92,2098379,0
+DCGO.US,D,20240305,000000,3.98,3.98,3.82,3.9,879534,0
+DCGO.US,D,20240306,000000,3.95,3.9908,3.77,3.95,1150960,0
+DCGO.US,D,20240307,000000,3.95,3.98,3.77,3.79,570920,0
+DCGO.US,D,20240308,000000,3.79,3.91,3.705,3.85,995838,0
+DCGO.US,D,20240311,000000,3.85,3.8875,3.76,3.79,795268,0
+DCGO.US,D,20240312,000000,3.76,3.81,3.58,3.63,2188401,0
+DCGO.US,D,20240313,000000,3.63,3.83,3.47,3.5,979601,0
+DCGO.US,D,20240314,000000,3.71,3.87,3.55,3.56,1329001,0
+DCGO.US,D,20240315,000000,3.57,3.74,3.57,3.66,1808765,0
+DCGO.US,D,20240318,000000,3.66,3.8,3.59,3.68,1023616,0
+DCGO.US,D,20240319,000000,3.77,4.18,3.72,4.09,2147190,0
+DCGO.US,D,20240320,000000,4,4.105,3.87,4.02,1169883,0
+DCGO.US,D,20240321,000000,4.05,4.11,3.87,3.95,477122,0
+DCGO.US,D,20240322,000000,3.9,3.98,3.84,3.86,516509,0
+DCGO.US,D,20240325,000000,3.86,3.98,3.86,3.96,495213,0
+DCGO.US,D,20240326,000000,3.97,4.03,3.88,3.89,359939,0
+DCGO.US,D,20240327,000000,3.94,4.06,3.855,4.06,498486,0
+DCGO.US,D,20240328,000000,4.05,4.1632,3.98,4.04,718157,0
+DCGO.US,D,20240401,000000,4.04,4.07,3.91,4.04,440510,0
+DCGO.US,D,20240402,000000,3.95,3.95,3.715,3.81,596646,0
+DCGO.US,D,20240403,000000,3.76,3.92,3.73,3.83,417738,0
+DCGO.US,D,20240404,000000,4.005,4.005,3.795,3.81,478408,0
+DCGO.US,D,20240405,000000,3.77,3.855,3.715,3.81,339643,0
+DCGO.US,D,20240408,000000,3.82,3.9,3.69,3.78,831617,0
+DCGO.US,D,20240409,000000,3.78,3.88,3.53,3.85,1817590,0
+DCGO.US,D,20240410,000000,3.47,3.52,2.84,3.35,4147930,0
+DCGO.US,D,20240411,000000,3.34,3.36,3.195,3.355,693011,0
+DCGO.US,D,20240412,000000,3.32,3.35,3.14,3.26,1058818,0
+DCGO.US,D,20240415,000000,3.27,3.27,3.17,3.25,1070478,0
+DCGO.US,D,20240416,000000,3.2,3.315,3.13,3.26,610240,0
+DCGO.US,D,20240417,000000,3.3,3.3889,3.24,3.36,637310,0
+DCGO.US,D,20240418,000000,3.37,3.51,3.31,3.42,747589,0
+DCGO.US,D,20240419,000000,3.4,3.5885,3.4,3.58,823914,0
+DCGO.US,D,20240422,000000,3.57,3.66,3.46,3.51,959650,0
+DCGO.US,D,20240423,000000,3.49,3.63,3.42,3.5,570366,0
+DCGO.US,D,20240424,000000,3.5,3.58,3.47,3.52,465329,0
+DCGO.US,D,20240425,000000,3.48,3.505,3.325,3.49,688679,0
+DCGO.US,D,20240426,000000,3.5,3.62,3.4567,3.61,467832,0
+DCGO.US,D,20240429,000000,3.57,3.7,3.545,3.62,766721,0
+DCGO.US,D,20240430,000000,3.6,3.6,3.36,3.38,1394988,0
+DCGO.US,D,20240501,000000,3.37,3.47,3.31,3.39,920378,0
+DCGO.US,D,20240502,000000,3.45,3.53,3.38,3.51,619177,0
+DCGO.US,D,20240503,000000,3.6,3.66,3.48,3.61,1161573,0
+DCGO.US,D,20240506,000000,3.66,3.705,3.6,3.7,909160,0
+DCGO.US,D,20240507,000000,3.68,3.7,3.49,3.56,996479,0
+DCGO.US,D,20240508,000000,3.46,3.55,3.34,3.5,1332949,0
+DCGO.US,D,20240509,000000,3.49,3.5,3.0101,3.075,1985722,0
+DCGO.US,D,20240510,000000,3.08,3.13,2.9,3.02,1477316,0
+DCGO.US,D,20240513,000000,3.05,3.185,3.05,3.16,1011671,0
+DCGO.US,D,20240514,000000,3.31,3.53,3.275,3.3,1498554,0
+DCGO.US,D,20240515,000000,3.35,3.55,3.3,3.36,1335562,0
+DCGO.US,D,20240516,000000,3.34,3.3794,3.19,3.2,1165720,0
+DCGO.US,D,20240517,000000,3.21,3.22,3.07,3.08,705580,0
+DCGO.US,D,20240520,000000,3.09,3.1,2.99,3.04,757403,0
+DCGO.US,D,20240521,000000,3.03,3.0551,2.98,3.01,542631,0
+DCGO.US,D,20240522,000000,2.98,3.1,2.92,3.01,862646,0
+DCGO.US,D,20240523,000000,3.03,3.04,2.91,2.94,619390,0
+DCGO.US,D,20240524,000000,2.93,3.06,2.925,3.05,649156,0
+DCGO.US,D,20240528,000000,3.09,3.31,3.02,3.16,970163,0
+DCGO.US,D,20240529,000000,3.1,3.14,3.04,3.04,612528,0
+DCGO.US,D,20240530,000000,3.06,3.08,2.95,2.95,765075,0
+DCGO.US,D,20240531,000000,2.98,3.01,2.84,2.93,3013675,0
+DCGO.US,D,20240603,000000,2.96,3.04,2.91,2.93,537521,0
+DCGO.US,D,20240604,000000,2.95,2.95,2.86,2.87,811252,0
+DCGO.US,D,20240605,000000,2.89,3.03,2.785,3.03,1262542,0
+DCGO.US,D,20240606,000000,3.01,3.22,3.01,3.22,678570,0
+DCGO.US,D,20240607,000000,3.16,3.16,3.01,3.11,923046,0
+DCGO.US,D,20240610,000000,3.06,3.225,3.04,3.2,509526,0
+DCGO.US,D,20240611,000000,3.15,3.24,3.065,3.23,813687,0
+DCGO.US,D,20240612,000000,3.28,3.32,3.15,3.15,922204,0
+DCGO.US,D,20240613,000000,3.15,3.17,2.91,2.95,557662,0
+DCGO.US,D,20240614,000000,2.94,3.0023,2.815,2.89,918563,0
+DCGO.US,D,20240617,000000,2.89,3.18,2.86,3.13,945589,0
+DCGO.US,D,20240618,000000,3.08,3.24,3.05,3.13,741210,0
+DCGO.US,D,20240620,000000,3.08,3.14,2.95,3.08,924875,0
+DCGO.US,D,20240621,000000,3.1,3.18,3.06,3.09,1624417,0
+DCGO.US,D,20240624,000000,3.14,3.3,3.03,3.05,658199,0
+DCGO.US,D,20240625,000000,3.05,3.095,2.97,3,571229,0
+DCGO.US,D,20240626,000000,2.99,3.11,2.94,3.07,845665,0
+DCGO.US,D,20240627,000000,3.09,3.28,3.055,3.21,981632,0
+DCGO.US,D,20240628,000000,3.21,3.21,3.045,3.09,6255928,0
+DCGO.US,D,20240701,000000,3.1,3.18,2.92,2.93,808086,0
+DCGO.US,D,20240702,000000,2.98,2.99,2.885,2.99,816517,0
+DCGO.US,D,20240703,000000,2.98,2.998,2.905,2.94,239735,0
+DCGO.US,D,20240705,000000,2.94,2.94,2.87,2.92,575434,0
+DCGO.US,D,20240708,000000,2.95,3.06,2.94,2.95,642673,0
+DCGO.US,D,20240709,000000,2.96,2.96,2.82,2.84,961117,0
+DCGO.US,D,20240710,000000,2.85,2.88,2.75,2.84,633482,0
+DCGO.US,D,20240711,000000,2.9,3.07,2.87,3.04,1403375,0
+DCGO.US,D,20240712,000000,3.07,3.145,3.07,3.11,1085442,0
+DCGO.US,D,20240715,000000,3.11,3.21,3.11,3.11,760417,0
+DCGO.US,D,20240716,000000,3.15,3.42,3.15,3.4,1066080,0
+DCGO.US,D,20240717,000000,3.34,3.48,3.34,3.46,768295,0
+DCGO.US,D,20240718,000000,3.47,3.53,3.21,3.21,526940,0
+DCGO.US,D,20240719,000000,3.22,3.23,3.08,3.09,310425,0
+DCGO.US,D,20240722,000000,3.11,3.25,3.03,3.23,381054,0
+DCGO.US,D,20240723,000000,3.2,3.39,3.17,3.32,345642,0
+DCGO.US,D,20240724,000000,3.29,3.345,3.235,3.25,377491,0
+DCGO.US,D,20240725,000000,3.25,3.6,3.23,3.55,800843,0
+DCGO.US,D,20240726,000000,3.66,3.74,3.57,3.74,1280252,0
+DCGO.US,D,20240729,000000,3.73,3.79,3.6,3.65,533616,0
+DCGO.US,D,20240730,000000,3.65,3.7412,3.6,3.67,320664,0
+DCGO.US,D,20240731,000000,3.71,3.77,3.545,3.63,567628,0
+DCGO.US,D,20240801,000000,3.64,3.67,3.39,3.48,699950,0
+DCGO.US,D,20240802,000000,3.34,3.47,3.21,3.25,533239,0
+DCGO.US,D,20240805,000000,3.02,3.12,2.985,3.1,574003,0
+DCGO.US,D,20240806,000000,3.09,3.26,2.99,3.07,1036518,0
+DCGO.US,D,20240807,000000,3.18,3.18,2.96,2.99,389259,0
+DCGO.US,D,20240808,000000,3.28,3.92,3.245,3.63,1503447,0
+DCGO.US,D,20240809,000000,3.63,3.7699,3.42,3.54,458264,0
+DCGO.US,D,20240812,000000,3.61,3.63,3.29,3.31,397316,0
+DCGO.US,D,20240813,000000,3.32,3.44,3.27,3.35,284152,0
+DCGO.US,D,20240814,000000,3.35,3.415,3.15,3.25,790131,0
+DCGO.US,D,20240815,000000,3.39,3.68,3.33,3.64,750182,0
+DCGO.US,D,20240816,000000,3.63,3.71,3.485,3.5,644027,0
+DCGO.US,D,20240819,000000,3.45,3.58,3.45,3.52,621417,0
+DCGO.US,D,20240820,000000,3.49,3.58,3.345,3.52,427657,0
+DCGO.US,D,20240821,000000,3.6,3.62,3.44,3.62,341506,0
+DCGO.US,D,20240822,000000,3.61,3.61,3.445,3.46,353156,0
+DCGO.US,D,20240823,000000,3.51,3.7865,3.46,3.72,457656,0
+DCGO.US,D,20240826,000000,3.75,3.77,3.64,3.74,381809,0
+DCGO.US,D,20240827,000000,3.69,3.71,3.6,3.67,219625,0
+DCGO.US,D,20240828,000000,3.63,3.69,3.6,3.63,215048,0
+DCGO.US,D,20240829,000000,3.7,3.75,3.64,3.66,333089,0
+DCGO.US,D,20240830,000000,3.7,3.805,3.63,3.78,311362,0
+DCGO.US,D,20240903,000000,3.72,3.8388,3.55,3.55,405097,0
+DCGO.US,D,20240904,000000,3.53,3.625,3.5,3.55,334382,0
+DCGO.US,D,20240905,000000,3.58,3.67,3.535,3.64,420153,0
+DCGO.US,D,20240906,000000,3.62,3.735,3.58,3.63,604860,0
+DCGO.US,D,20240909,000000,3.65,3.75,3.56,3.64,425658,0
+DCGO.US,D,20240910,000000,3.64,3.64,3.43,3.52,350239,0
+DCGO.US,D,20240911,000000,3.52,3.56,3.48,3.54,288316,0
+DCGO.US,D,20240912,000000,3.58,3.59,3.495,3.52,270524,0
+DCGO.US,D,20240913,000000,3.52,3.665,3.52,3.65,398472,0
+DCGO.US,D,20240916,000000,3.66,3.715,3.56,3.64,362017,0
+DCGO.US,D,20240917,000000,3.71,3.78,3.525,3.57,598513,0
+DCGO.US,D,20240918,000000,3.57,3.75,3.51,3.53,460664,0
+DCGO.US,D,20240919,000000,3.68,3.68,3.55,3.6,381235,0
+DCGO.US,D,20240920,000000,3.6,3.61,3.38,3.48,1430162,0
+DCGO.US,D,20240923,000000,3.51,3.51,3.375,3.47,349330,0
+DCGO.US,D,20240924,000000,3.46,3.535,3.31,3.35,591478,0
+DCGO.US,D,20240925,000000,3.35,3.39,3.31,3.35,591336,0
+DCGO.US,D,20240926,000000,3.39,3.4,3.25,3.34,527406,0
+DCGO.US,D,20240927,000000,3.37,3.44,3.3,3.38,367267,0
+DCGO.US,D,20240930,000000,3.39,3.4675,3.28,3.32,620041,0
+DCGO.US,D,20241001,000000,3.31,3.385,3.29,3.35,374163,0
+DCGO.US,D,20241002,000000,3.35,3.36,3.1,3.11,958279,0
+DCGO.US,D,20241003,000000,3.09,3.16,3.06,3.15,358637,0
+DCGO.US,D,20241004,000000,3.24,3.37,3.185,3.35,570814,0
+DCGO.US,D,20241007,000000,3.37,3.37,3.095,3.15,486598,0
+DCGO.US,D,20241008,000000,3.16,3.195,3.11,3.14,311317,0
+DCGO.US,D,20241009,000000,3.15,3.29,3.14,3.2,432350,0
+DCGO.US,D,20241010,000000,3.13,3.25,3.11,3.2,363218,0
+DCGO.US,D,20241011,000000,3.2,3.325,3.195,3.26,348122,0
+DCGO.US,D,20241014,000000,3.25,3.3,3.22,3.28,516752,0
+DCGO.US,D,20241015,000000,3.21,3.28,3.195,3.2,270085,0
+DCGO.US,D,20241016,000000,3.26,3.42,3.255,3.4,519669,0
+DCGO.US,D,20241017,000000,3.4,3.43,3.265,3.39,209527,0
+DCGO.US,D,20241018,000000,3.4,3.47,3.37,3.4,197004,0
+DCGO.US,D,20241021,000000,3.4,3.44,3.31,3.42,231863,0
+DCGO.US,D,20241022,000000,3.4,3.44,3.36,3.41,177537,0
+DCGO.US,D,20241023,000000,3.37,3.415,3.35,3.4,281380,0
+DCGO.US,D,20241024,000000,3.44,3.49,3.31,3.37,329730,0
+DCGO.US,D,20241025,000000,3.4,3.45,3.27,3.42,310524,0
+DCGO.US,D,20241028,000000,3.49,3.5,3.425,3.47,397435,0
+DCGO.US,D,20241029,000000,3.43,3.59,3.4119,3.48,294124,0
+DCGO.US,D,20241030,000000,3.45,3.55,3.42,3.46,418955,0
+DCGO.US,D,20241031,000000,3.48,3.585,3.425,3.51,546430,0
+DCGO.US,D,20241101,000000,3.51,3.69,3.43,3.63,574558,0
+DCGO.US,D,20241104,000000,3.62,3.67,3.38,3.38,748619,0
+DCGO.US,D,20241105,000000,3.35,3.505,3.35,3.47,813734,0
+DCGO.US,D,20241106,000000,3.66,3.77,3.535,3.65,1677620,0
+DCGO.US,D,20241107,000000,3.66,3.7499,3.56,3.61,805946,0
+DCGO.US,D,20241108,000000,3.78,4.35,3.66,4,2635684,0
+DCGO.US,D,20241111,000000,4.1,4.135,3.91,4.02,707911,0
+DCGO.US,D,20241112,000000,4.05,4.42,4.05,4.16,1108689,0
+DCGO.US,D,20241113,000000,4.16,4.425,4.095,4.23,869623,0
+DCGO.US,D,20241114,000000,4.16,4.355,4.15,4.18,533968,0
+DCGO.US,D,20241115,000000,4.24,4.24,4.01,4.09,759601,0
+DCGO.US,D,20241118,000000,4.12,4.135,3.905,4,425822,0
+DCGO.US,D,20241119,000000,3.94,4.04,3.84,4.02,474862,0
+DCGO.US,D,20241120,000000,4,4.1,3.92,4.1,375932,0
+DCGO.US,D,20241121,000000,4.12,4.25,4.11,4.12,265452,0
+DCGO.US,D,20241122,000000,4.13,4.35,4.12,4.25,441164,0
+DCGO.US,D,20241125,000000,4.33,4.5,4.32,4.33,517689,0
+DCGO.US,D,20241126,000000,4.37,4.46,4.2525,4.3,602167,0
+DCGO.US,D,20241127,000000,4.31,4.57,4.31,4.38,650885,0
+DCGO.US,D,20241129,000000,4.39,4.4899,4.13,4.33,521852,0
+DCGO.US,D,20241202,000000,4.3,4.42,4.225,4.29,761865,0
+DCGO.US,D,20241203,000000,4.22,4.3343,4.15,4.24,482623,0
+DCGO.US,D,20241204,000000,4.19,4.23,4.085,4.2,603569,0
+DCGO.US,D,20241205,000000,4.24,4.41,4.08,4.11,400865,0
+DCGO.US,D,20241206,000000,4.14,4.18,4.015,4.08,314442,0
+DCGO.US,D,20241209,000000,4.08,4.225,4.07,4.12,359638,0
+DCGO.US,D,20241210,000000,4.23,4.335,4.17,4.29,548544,0
+DCGO.US,D,20241211,000000,4.3,4.3,4.1,4.14,451747,0
+DCGO.US,D,20241212,000000,4.14,4.28,4.06,4.19,884953,0
+DCGO.US,D,20241213,000000,4.19,4.36,4.15,4.29,541718,0
+DCGO.US,D,20241216,000000,4.29,4.49,4.26,4.49,658668,0
+DCGO.US,D,20241217,000000,4.45,4.56,4.285,4.39,1151415,0
+DCGO.US,D,20241218,000000,4.43,4.56,4.16,4.285,1840152,0
+DCGO.US,D,20241219,000000,4.32,4.43,4.08,4.35,1560016,0
+DCGO.US,D,20241220,000000,4.26,4.645,4.24,4.51,1387686,0
+DCGO.US,D,20241223,000000,4.62,4.62,4.23,4.29,523782,0
+DCGO.US,D,20241224,000000,4.26,4.3138,4.16,4.22,193446,0
+DCGO.US,D,20241226,000000,4.23,4.3999,4.21,4.38,340523,0
+DCGO.US,D,20241227,000000,4.32,4.445,4.305,4.38,373099,0
+DCGO.US,D,20241230,000000,4.36,4.38,4.24,4.32,544853,0
+DCGO.US,D,20241231,000000,4.36,4.42,4.23,4.24,320830,0
+DCGO.US,D,20250102,000000,4.25,4.375,4.21,4.29,314127,0
+DCGO.US,D,20250103,000000,4.31,4.408,4.24,4.34,345916,0
+DCGO.US,D,20250106,000000,4.34,4.37,4.1737,4.22,351628,0
+DCGO.US,D,20250107,000000,4.22,4.35,4.08,4.22,405162,0
+DCGO.US,D,20250108,000000,4.18,4.31,4.065,4.25,321713,0
+DCGO.US,D,20250110,000000,4.15,4.2926,4.05,4.08,304712,0
+DCGO.US,D,20250113,000000,4.02,4.1,3.945,4.02,478347,0
+DCGO.US,D,20250114,000000,4.05,4.11,4.005,4.09,358895,0
+DCGO.US,D,20250115,000000,4.16,4.25,4.135,4.18,343749,0
+DCGO.US,D,20250116,000000,4.22,4.295,4.085,4.27,333808,0
+DCGO.US,D,20250117,000000,4.3,4.34,4.085,4.17,377614,0
+DCGO.US,D,20250121,000000,4.18,4.33,4.18,4.31,304164,0
+DCGO.US,D,20250122,000000,4.3,4.435,4.22,4.39,516477,0
+DCGO.US,D,20250123,000000,4.35,4.495,4.35,4.48,239972,0
+DCGO.US,D,20250124,000000,4.48,5.055,4.48,4.94,1112059,0
+DCGO.US,D,20250127,000000,4.87,4.92,4.63,4.74,580403,0
+DCGO.US,D,20250128,000000,4.75,4.825,4.68,4.78,449856,0
+DCGO.US,D,20250129,000000,4.78,4.8782,4.69,4.8,445785,0
+DCGO.US,D,20250130,000000,4.83,4.9288,4.825,4.85,382165,0
+DCGO.US,D,20250131,000000,4.83,5.12,4.81,4.89,968104,0
+DCGO.US,D,20250203,000000,4.8,4.86,4.7,4.75,305398,0
+DCGO.US,D,20250204,000000,4.71,4.97,4.71,4.95,304042,0
+DCGO.US,D,20250205,000000,4.95,5.04,4.865,4.96,2528588,0
+DCGO.US,D,20250206,000000,4.98,5.03,4.85,4.91,335783,0
+DCGO.US,D,20250207,000000,4.91,5.115,4.89,5.04,582137,0
+DCGO.US,D,20250210,000000,5.16,5.47,5.12,5.44,1231361,0
+DCGO.US,D,20250211,000000,5.44,5.6097,5.3,5.45,906807,0
+DCGO.US,D,20250212,000000,5.34,5.43,5.25,5.35,516206,0
+DCGO.US,D,20250213,000000,5.4,5.58,5.34,5.56,539953,0
+DCGO.US,D,20250214,000000,5.61,5.61,5.48,5.54,556895,0
+DCGO.US,D,20250218,000000,5.54,5.675,5.46,5.6,569190,0
+DCGO.US,D,20250219,000000,5.5,5.53,5.345,5.51,458440,0
+DCGO.US,D,20250220,000000,5.45,5.47,5.03,5.03,589409,0
+DCGO.US,D,20250221,000000,5.12,5.12,4.77,4.79,694156,0
+DCGO.US,D,20250224,000000,4.75,4.8,4.4201,4.435,1058381,0
+DCGO.US,D,20250225,000000,4.46,4.52,4.18,4.26,885279,0
+DCGO.US,D,20250226,000000,4.26,4.33,4.035,4.06,622077,0
+DCGO.US,D,20250227,000000,4.16,4.185,3.875,3.92,1057292,0
+DCGO.US,D,20250228,000000,2.92,3.165,2.79,3.09,4946391,0
+DCGO.US,D,20250303,000000,3.01,3.09,2.905,2.99,1555764,0
+DCGO.US,D,20250304,000000,2.94,3.05,2.775,2.96,1875270,0
+DCGO.US,D,20250305,000000,2.95,3.075,2.845,3.04,1198499,0
+DCGO.US,D,20250306,000000,2.97,3.08,2.905,2.93,1401566,0
+DCGO.US,D,20250307,000000,2.89,3.18,2.86,3.03,1224724,0
+DCGO.US,D,20250310,000000,3,3.025,2.875,2.91,975326,0
+DCGO.US,D,20250311,000000,2.91,2.91,2.78,2.81,1132905,0
+DCGO.US,D,20250312,000000,2.85,3.08,2.765,3.05,1277063,0
+DCGO.US,D,20250313,000000,3.05,3.05,2.83,2.87,1059309,0
+DCGO.US,D,20250314,000000,2.93,2.995,2.75,2.85,1151860,0
+DCGO.US,D,20250317,000000,2.85,2.89,2.81,2.86,525332,0
+DCGO.US,D,20250318,000000,2.85,2.875,2.785,2.84,807731,0
+DCGO.US,D,20250319,000000,2.84,2.86,2.765,2.82,539867,0
+DCGO.US,D,20250320,000000,2.8,2.86,2.73,2.76,820560,0
+DCGO.US,D,20250321,000000,2.71,2.745,2.63,2.67,1439244,0
+DCGO.US,D,20250324,000000,2.72,2.8,2.67,2.77,762274,0
+DCGO.US,D,20250325,000000,2.77,2.86,2.74,2.82,729898,0
+DCGO.US,D,20250326,000000,2.79,2.815,2.72,2.78,558367,0
+DCGO.US,D,20250327,000000,2.79,2.79,2.72,2.73,378626,0
+DCGO.US,D,20250328,000000,2.7,2.7,2.63,2.64,489115,0
+DCGO.US,D,20250331,000000,2.6,2.695,2.51,2.64,764584,0
+DCGO.US,D,20250401,000000,2.63,2.77,2.63,2.68,1034948,0
+DCGO.US,D,20250402,000000,2.62,2.76,2.62,2.69,693145,0
+DCGO.US,D,20250403,000000,2.52,2.61,2.52,2.56,941112,0
+DCGO.US,D,20250404,000000,2.44,2.55,2.44,2.51,1287991,0
+DCGO.US,D,20250407,000000,2.4,2.64,2.39,2.54,1169556,0
+DCGO.US,D,20250408,000000,2.63,2.63,2.43,2.51,858920,0
+DCGO.US,D,20250409,000000,2.48,2.655,2.415,2.57,1333351,0
+DCGO.US,D,20250410,000000,2.56,2.56,2.45,2.5,876252,0
+DCGO.US,D,20250411,000000,2.51,2.525,2.315,2.39,1063248,0
+DCGO.US,D,20250414,000000,2.42,2.51,2.28,2.35,926078,0
+DCGO.US,D,20250415,000000,2.33,2.33,2.1592,2.25,1188103,0
+DCGO.US,D,20250416,000000,2.24,2.28,2.16,2.19,533241,0
+DCGO.US,D,20250417,000000,2.19,2.21,2.095,2.12,598013,0
+DCGO.US,D,20250421,000000,2.11,2.125,2.02,2.07,643616,0
+DCGO.US,D,20250422,000000,2.06,2.16,2.06,2.11,600858,0
+DCGO.US,D,20250423,000000,2.15,2.285,2.15,2.16,627913,0
+DCGO.US,D,20250424,000000,2.15,2.22,2.13,2.22,673531,0
+DCGO.US,D,20250425,000000,2.22,2.24,2.165,2.24,450712,0
+DCGO.US,D,20250428,000000,2.24,2.27,2.155,2.24,367247,0
+DCGO.US,D,20250429,000000,2.24,2.29,2.173,2.28,499592,0
+DCGO.US,D,20250430,000000,2.25,2.26,2.2,2.23,463518,0
+DCGO.US,D,20250501,000000,2.23,2.26,2.175,2.2,1017913,0
+DCGO.US,D,20250502,000000,2.22,2.33,2.185,2.31,659352,0
+DCGO.US,D,20250505,000000,2.3,2.38,2.3,2.35,501495,0
+DCGO.US,D,20250506,000000,2.33,2.38,2.32,2.34,576166,0
+DCGO.US,D,20250507,000000,2.36,2.43,2.32,2.4,665696,0
+DCGO.US,D,20250508,000000,2.43,2.45,2.315,2.33,790777,0
+DCGO.US,D,20250509,000000,1.89,1.93,1.39,1.4,9533156,0
+DCGO.US,D,20250512,000000,1.43,1.46,1.35,1.445,3329356,0
+DCGO.US,D,20250513,000000,1.45,1.64,1.45,1.5,3162630,0
+DCGO.US,D,20250514,000000,1.5,1.545,1.38,1.4,2256749,0
+DCGO.US,D,20250515,000000,1.45,1.475,1.37,1.4,2101830,0
+DCGO.US,D,20250516,000000,1.41,1.53,1.41,1.47,1659522,0
+DCGO.US,D,20250519,000000,1.46,1.47,1.435,1.45,970303,0
+DCGO.US,D,20250520,000000,1.44,1.44,1.38,1.39,868952,0
+DCGO.US,D,20250521,000000,1.39,1.39,1.28,1.28,1311244,0
+DCGO.US,D,20250522,000000,1.28,1.38,1.23,1.34,2817070,0
+DCGO.US,D,20250523,000000,1.3,1.35,1.3,1.34,709722,0
+DCGO.US,D,20250527,000000,1.37,1.4,1.35,1.39,886864,0
+DCGO.US,D,20250528,000000,1.39,1.4,1.35,1.36,402082,0
+DCGO.US,D,20250529,000000,1.36,1.37,1.335,1.36,607280,0
+DCGO.US,D,20250530,000000,1.37,1.44,1.32,1.42,759911,0
+DCGO.US,D,20250602,000000,1.42,1.52,1.405,1.49,1012014,0
+DCGO.US,D,20250603,000000,1.49,1.51,1.41,1.48,640283,0
+DCGO.US,D,20250604,000000,1.49,1.5,1.43,1.44,350173,0
+DCGO.US,D,20250605,000000,1.43,1.46,1.39,1.43,510524,0
+DCGO.US,D,20250606,000000,1.44,1.55,1.43,1.53,604206,0
+DCGO.US,D,20250609,000000,1.53,1.61,1.505,1.6,505996,0
+DCGO.US,D,20250610,000000,1.6,1.61,1.525,1.53,551850,0
+DCGO.US,D,20250611,000000,1.53,1.59,1.5103,1.53,692258,0
+DCGO.US,D,20250612,000000,1.51,1.54,1.47,1.51,1129659,0
+DCGO.US,D,20250613,000000,1.52,1.58,1.45,1.45,405181,0
+DCGO.US,D,20250616,000000,1.46,1.57,1.45,1.54,555302,0
+DCGO.US,D,20250617,000000,1.53,1.68,1.49,1.6,1011096,0
+DCGO.US,D,20250618,000000,1.6,1.69,1.58,1.62,1011369,0
+DCGO.US,D,20250620,000000,1.67,1.67,1.58,1.59,1167082,0
+DCGO.US,D,20250623,000000,1.61,1.69,1.565,1.69,1013856,0
+DCGO.US,D,20250624,000000,1.71,1.76,1.645,1.73,1146821,0
+DCGO.US,D,20250625,000000,1.73,1.75,1.61,1.62,662108,0
+DCGO.US,D,20250626,000000,1.63,1.69,1.62,1.69,657544,0
+DCGO.US,D,20250627,000000,1.68,1.7,1.55,1.6,1845680,0
+DCGO.US,D,20250630,000000,1.61,1.63,1.56,1.57,360307,0
+DCGO.US,D,20250701,000000,1.55,1.56,1.475,1.52,759165,0
+DCGO.US,D,20250702,000000,1.52,1.6,1.49,1.57,488594,0
+DCGO.US,D,20250703,000000,1.59,1.62,1.54,1.58,344412,0
+DCGO.US,D,20250707,000000,1.59,1.5978,1.495,1.52,505524,0
+DCGO.US,D,20250708,000000,1.53,1.57,1.52,1.55,356743,0
+DCGO.US,D,20250709,000000,1.57,1.615,1.545,1.56,546851,0
+DCGO.US,D,20250710,000000,1.55,1.6101,1.49,1.5,584831,0
+DCGO.US,D,20250711,000000,1.49,1.51,1.43,1.49,832395,0
+DCGO.US,D,20250714,000000,1.47,1.5048,1.44,1.46,598463,0
+DCGO.US,D,20250715,000000,1.47,1.49,1.38,1.39,443497,0
+DCGO.US,D,20250716,000000,1.4,1.43,1.38,1.42,431187,0
+DCGO.US,D,20250717,000000,1.43,1.47,1.42,1.45,351559,0
+DCGO.US,D,20250718,000000,1.47,1.535,1.415,1.43,500901,0
+DCGO.US,D,20250721,000000,1.42,1.495,1.4,1.42,327660,0
+DCGO.US,D,20250722,000000,1.43,1.485,1.42,1.46,305335,0
+DCGO.US,D,20250723,000000,1.47,1.565,1.44,1.56,552947,0
+DCGO.US,D,20250724,000000,1.53,1.55,1.45,1.45,484427,0
+DCGO.US,D,20250725,000000,1.45,1.48,1.42,1.46,257636,0
+DCGO.US,D,20250728,000000,1.47,1.54,1.46,1.49,396330,0
+DCGO.US,D,20250729,000000,1.5,1.5,1.4,1.42,681481,0
+DCGO.US,D,20250730,000000,1.42,1.4373,1.35,1.42,597735,0
+DCGO.US,D,20250731,000000,1.4,1.425,1.35,1.36,429298,0
+DCGO.US,D,20250801,000000,1.33,1.38,1.305,1.33,568766,0
+DCGO.US,D,20250804,000000,1.33,1.4,1.33,1.4,374029,0
+DCGO.US,D,20250805,000000,1.42,1.42,1.35,1.4,398463,0
+DCGO.US,D,20250806,000000,1.45,1.45,1.4,1.41,408264,0
+DCGO.US,D,20250807,000000,1.39,1.49,1.37,1.39,630916,0
+DCGO.US,D,20250808,000000,1.54,1.7799,1.5,1.57,1296758,0
+DCGO.US,D,20250811,000000,1.57,1.6,1.5,1.53,476338,0
+DCGO.US,D,20250812,000000,1.55,1.67,1.53,1.66,564871,0
+DCGO.US,D,20250813,000000,1.68,1.7594,1.65,1.73,888421,0
+DCGO.US,D,20250814,000000,1.7,1.7,1.61,1.63,391766,0
+DCGO.US,D,20250815,000000,1.65,1.66,1.605,1.62,956426,0
+DCGO.US,D,20250818,000000,1.62,1.72,1.59,1.68,366388,0
+DCGO.US,D,20250819,000000,1.68,1.68,1.58,1.59,332900,0
+DCGO.US,D,20250820,000000,1.6,1.625,1.565,1.61,376353,0
+DCGO.US,D,20250821,000000,1.58,1.64,1.58,1.6,299308,0
+DCGO.US,D,20250822,000000,1.62,1.72,1.585,1.72,498528,0
+DCGO.US,D,20250825,000000,1.72,1.73,1.635,1.64,208615,0
+DCGO.US,D,20250826,000000,1.63,1.68,1.62,1.65,299232,0
+DCGO.US,D,20250827,000000,1.63,1.67,1.62,1.62,307444,0
+DCGO.US,D,20250828,000000,1.63,1.65,1.6,1.63,256345,0
+DCGO.US,D,20250829,000000,1.64,1.65,1.55,1.56,425897,0
+DCGO.US,D,20250902,000000,1.54,1.565,1.5,1.54,420047,0
+DCGO.US,D,20250903,000000,1.54,1.6,1.54,1.55,252108,0
+DCGO.US,D,20250904,000000,1.56,1.56,1.475,1.51,278800,0
+DCGO.US,D,20250905,000000,1.54,1.59,1.5,1.58,201872,0
+DCGO.US,D,20250908,000000,1.59,1.645,1.55,1.57,446578,0
+DCGO.US,D,20250909,000000,1.58,1.6,1.56,1.58,159109,0
+DCGO.US,D,20250910,000000,1.57,1.61,1.495,1.51,405638,0
+DCGO.US,D,20250911,000000,1.51,1.57,1.48,1.57,354934,0
+DCGO.US,D,20250912,000000,1.55,1.555,1.5,1.53,422012,0
+DCGO.US,D,20250915,000000,1.53,1.58,1.52,1.56,151825,0
+DCGO.US,D,20250916,000000,1.56,1.57,1.52,1.53,195262,0
+DCGO.US,D,20250917,000000,1.53,1.58,1.48,1.48,214479,0
+DCGO.US,D,20250918,000000,1.5,1.56,1.495,1.55,192912,0
+DCGO.US,D,20250919,000000,1.53,1.55,1.42,1.45,902382,0
+DCGO.US,D,20250922,000000,1.44,1.54,1.4301,1.48,571254,0
+DCGO.US,D,20250923,000000,1.49,1.54,1.46,1.48,444726,0
+DCGO.US,D,20250924,000000,1.47,1.48,1.44,1.46,145107,0
+DCGO.US,D,20250925,000000,1.46,1.46,1.37,1.39,669466,0
+DCGO.US,D,20250926,000000,1.4,1.4,1.34,1.37,331727,0
+DCGO.US,D,20250929,000000,1.37,1.395,1.34,1.38,238276,0
+DCGO.US,D,20250930,000000,1.39,1.39,1.33,1.36,526094,0
+DCGO.US,D,20251001,000000,1.34,1.35,1.24,1.31,949978,0
+DCGO.US,D,20251002,000000,1.31,1.32,1.27,1.28,452546,0
+DCGO.US,D,20251003,000000,1.29,1.3,1.26,1.27,840773,0
+DCGO.US,D,20251006,000000,1.28,1.3,1.2,1.24,3399109,0
+DCGO.US,D,20251007,000000,1.24,1.285,1.23,1.27,649183,0
+DCGO.US,D,20251008,000000,1.27,1.3,1.235,1.26,374324,0
+DCGO.US,D,20251009,000000,1.24,1.25,1.185,1.2,722948,0
+DCGO.US,D,20251010,000000,1.2,1.21,1.12,1.15,3664052,0
+DCGO.US,D,20251013,000000,1.17,1.28,1.17,1.27,586007,0
+DCGO.US,D,20251014,000000,1.26,1.33,1.2435,1.3,425461,0
+DCGO.US,D,20251015,000000,1.31,1.325,1.2335,1.25,355277,0
+DCGO.US,D,20251016,000000,1.26,1.28,1.22,1.22,312341,0
+DCGO.US,D,20251017,000000,1.21,1.23,1.16,1.16,526615,0
+DCGO.US,D,20251020,000000,1.23,1.23,1.19,1.2,18223383,0
+DCGO.US,D,20251021,000000,1.42,1.65,1.27,1.49,40322835,0
+DCGO.US,D,20251022,000000,1.45,1.465,1.26,1.27,4647464,0
+DCGO.US,D,20251023,000000,1.275,1.2995,1.23,1.26,1961904,0
+DCGO.US,D,20251024,000000,1.27,1.275,1.17,1.18,2175275,0
+DCGO.US,D,20251027,000000,1.19,1.195,1.11,1.14,1886216,0
+DCGO.US,D,20251028,000000,1.14,1.19,1.12,1.14,1394887,0
+DCGO.US,D,20251029,000000,1.14,1.14,1.0501,1.08,2143487,0
+DCGO.US,D,20251030,000000,1.08,1.08,1.035,1.05,1097339,0
+DCGO.US,D,20251031,000000,1.06,1.12,1.05,1.09,1337340,0
+DCGO.US,D,20251103,000000,1.13,1.14,1.02,1.03,1555668,0
+DCGO.US,D,20251104,000000,1.01,1.07,1.01,1.02,976470,0
+DCGO.US,D,20251105,000000,1.03,1.09,1.0212,1.08,623583,0
+DCGO.US,D,20251106,000000,1.06,1.08,1.0308,1.07,1129029,0
+DCGO.US,D,20251107,000000,1.07,1.13,1.05,1.11,1016936,0
+DCGO.US,D,20251110,000000,1.11,1.165,1.05,1.11,2259973,0
+DCGO.US,D,20251111,000000,1.03,1.145,0.97,1.1,1805613,0
+DCGO.US,D,20251112,000000,1.07,1.11,1.035,1.085,671964,0
+DCGO.US,D,20251113,000000,1.09,1.09,1.01,1.04,972766,0
+DCGO.US,D,20251114,000000,1.01,1.08,1.0001,1.07,910347,0
+DCGO.US,D,20251117,000000,1.05,1.055,0.9614,0.9628,860777,0
+DCGO.US,D,20251118,000000,0.96,0.9694,0.9205,0.93,809815,0
+DCGO.US,D,20251119,000000,0.9468,0.949,0.8971,0.9182,1053361,0
+DCGO.US,D,20251120,000000,0.9388,0.972,0.87405,0.8771,934099,0
+DCGO.US,D,20251121,000000,0.88,0.98,0.8662,0.968,1022673,0
+DCGO.US,D,20251124,000000,0.968,1.03,0.965,1.02,712982,0
+DCGO.US,D,20251125,000000,1.02,1.03,0.9862,1.015,389051,0
+DCGO.US,D,20251126,000000,0.9934,1.045,0.9927,1.04,529580,0
+DCGO.US,D,20251128,000000,1.02,1.03,0.98,1.03,337871,0
+DCGO.US,D,20251201,000000,1.01,1.015,0.9623,0.9666,418655,0
+DCGO.US,D,20251202,000000,0.98,1,0.96,0.9603,242082,0
+DCGO.US,D,20251203,000000,0.965,1.08,0.96,1.08,801075,0
+DCGO.US,D,20251204,000000,1.06,1.1,1.0339,1.05,662556,0
+DCGO.US,D,20251205,000000,1.05,1.06,1.02,1.05,411135,0
+DCGO.US,D,20251208,000000,1.08,1.08,0.9919,1.01,413045,0
+DCGO.US,D,20251209,000000,1,1.03,0.9928,0.9953,429957,0
+DCGO.US,D,20251210,000000,0.99,1.03,0.98,0.98,1153596,0
+DCGO.US,D,20251211,000000,0.9951,1,0.93,0.9397,1290648,0
+DCGO.US,D,20251212,000000,0.93,0.9699,0.9187,0.9187,760062,0
+DCGO.US,D,20251215,000000,0.9337,0.9653,0.904091,0.92,643231,0
+DCGO.US,D,20251216,000000,0.9225,0.9399,0.9042,0.9145,1125300,0
+DCGO.US,D,20251217,000000,0.9006,0.9599,0.8831,0.9414,639937,0
+DCGO.US,D,20251218,000000,0.93,0.99085,0.93,0.9401,449979,0
+DCGO.US,D,20251219,000000,0.94,0.9576,0.8857,0.89,1361377,0
+DCGO.US,D,20251222,000000,0.8987,0.9302,0.8761,0.8786,549037,0
+DCGO.US,D,20251223,000000,0.861,0.9,0.861,0.8801,1341952,0
+DCGO.US,D,20251224,000000,0.8752,0.9323,0.8752,0.9157,422830,0
+DCGO.US,D,20251226,000000,0.9147,0.9294,0.88765,0.9267,582277,0
+DCGO.US,D,20251229,000000,0.88,0.9167,0.88,0.8863,473625,0
+DCGO.US,D,20251230,000000,0.8727,0.9,0.8645,0.8803,835281,0
+DCGO.US,D,20251231,000000,0.899,0.9178,0.87,0.8778,821062,0
+DCGO.US,D,20260102,000000,0.89,0.9198,0.8809,0.888,470478,0
+DCGO.US,D,20260105,000000,0.9046,0.93,0.8814,0.8938,499431,0
+DCGO.US,D,20260106,000000,0.8878,0.9366,0.8878,0.9362,528240,0
+DCGO.US,D,20260107,000000,0.92,0.929,0.9,0.9065,349337,0
+DCGO.US,D,20260108,000000,0.9018,0.93,0.9015,0.9051,473507,0
+DCGO.US,D,20260109,000000,0.92,0.9465,0.8931,0.8941,495031,0
+DCGO.US,D,20260112,000000,0.89,0.9148,0.8505,0.8974,975202,0
+DCGO.US,D,20260113,000000,0.9,0.9199,0.8628,0.8709,421045,0
+DCGO.US,D,20260114,000000,0.8654,0.8877,0.8401,0.8864,762190,0
+DCGO.US,D,20260115,000000,0.8747,0.9191,0.872,0.8972,547451,0
+DCGO.US,D,20260116,000000,0.8861,0.8942,0.832,0.8321,1312384,0
+DCGO.US,D,20260120,000000,0.8226,0.841,0.8095,0.8122,621911,0
+DCGO.US,D,20260121,000000,0.835,0.8526,0.8122,0.8517,572874,0
+DCGO.US,D,20260122,000000,0.8474,0.852,0.8423,0.8501,434797,0
+DCGO.US,D,20260123,000000,0.85,0.8543,0.83,0.8401,401435,0
+DCGO.US,D,20260126,000000,0.8357,0.8456,0.7904,0.804,1518723,0
+DCGO.US,D,20260127,000000,0.8058,0.95,0.8058,0.8715,2077289,0
+DCGO.US,D,20260128,000000,0.8793,0.88,0.8128,0.8244,662849,0
+DCGO.US,D,20260129,000000,0.83,0.83,0.79,0.8061,687704,0
+DCGO.US,D,20260130,000000,0.7951,0.8064,0.7407,0.7666,1037211,0
+DCGO.US,D,20260202,000000,0.7645,0.7927,0.7497,0.7771,841465,0
+DCGO.US,D,20260203,000000,0.7759,0.8014,0.7013,0.7181,1501995,0
+DCGO.US,D,20260204,000000,0.72,0.725,0.67,0.6849,841373,0
+DCGO.US,D,20260205,000000,0.6782,0.7386,0.6597,0.6964,1308741,0
+DCGO.US,D,20260206,000000,0.73,0.7873,0.68665,0.7777,724139,0
+DCGO.US,D,20260209,000000,0.77,0.77,0.7161,0.7286,445187,0
+DCGO.US,D,20260210,000000,0.7203,0.7941,0.7127,0.7595,651741,0
+DCGO.US,D,20260211,000000,0.752,0.758,0.6901,0.7274,798905,0
+DCGO.US,D,20260212,000000,0.7385,0.7385,0.66585,0.71,785148,0
+DCGO.US,D,20260213,000000,0.7,0.765,0.7,0.7454,349766,0
+DCGO.US,D,20260217,000000,0.7454,0.7988,0.7402,0.7962,489868,0
+DCGO.US,D,20260218,000000,0.7859,0.8449,0.760101,0.8128,512208,0
diff --git a/daily/us/nasdaq stocks/1/dgii.us.txt b/daily/us/nasdaq stocks/1/dgii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba74ad9377bb3e41e7ba791eee4cdb828963ebf6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dgii.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGII.US,D,20050225,000000,15.4,15.55,14.88,15.28,141457,0
+DGII.US,D,20050228,000000,15.29,15.29,14.71,15.1,178518,0
+DGII.US,D,20050301,000000,14.9,15.04,14.58,14.85,159013,0
+DGII.US,D,20050302,000000,14.56,15.3,14.56,14.92,80938,0
+DGII.US,D,20050303,000000,14.8,14.88,14.5,14.65,183219,0
+DGII.US,D,20050304,000000,14.7,14.84,14.63,14.7,174647,0
+DGII.US,D,20050307,000000,14.64,15.16,14.64,15,65037,0
+DGII.US,D,20050308,000000,14.81,14.98,14.54,14.65,81218,0
+DGII.US,D,20050309,000000,14.7,14.93,14.43,14.44,103388,0
+DGII.US,D,20050310,000000,14.67,14.67,14.21,14.31,57460,0
+DGII.US,D,20050311,000000,14.3,14.38,13.75,13.88,115867,0
+DGII.US,D,20050314,000000,13.73,14.06,13.73,14.05,111744,0
+DGII.US,D,20050315,000000,14.24,14.52,13.84,14.03,130642,0
+DGII.US,D,20050316,000000,14.07,14.75,13.95,14.57,162747,0
+DGII.US,D,20050317,000000,14.5,15,14.43,14.73,178093,0
+DGII.US,D,20050318,000000,14.95,15,14.49,14.79,264103,0
+DGII.US,D,20050321,000000,14.55,14.92,14.55,14.79,105895,0
+DGII.US,D,20050322,000000,14.7,15.43,14.7,15.31,136334,0
+DGII.US,D,20050323,000000,15.1,15.33,14.45,14.45,115166,0
+DGII.US,D,20050324,000000,14.67,14.9,14.21,14.27,103923,0
+DGII.US,D,20050328,000000,14.16,14.64,13.77,13.79,134332,0
+DGII.US,D,20050329,000000,13.82,14.14,13.35,13.51,146219,0
+DGII.US,D,20050330,000000,13.36,13.69,13.24,13.48,151830,0
+DGII.US,D,20050331,000000,13.49,14.05,13.26,13.72,119395,0
+DGII.US,D,20050401,000000,13.89,13.89,13.27,13.48,124811,0
+DGII.US,D,20050404,000000,13.28,13.74,13.26,13.32,138974,0
+DGII.US,D,20050405,000000,13.33,13.42,12.28,12.48,216301,0
+DGII.US,D,20050406,000000,12.46,13.11,12.46,13,268866,0
+DGII.US,D,20050407,000000,13.13,13.2,12.98,13.19,178473,0
+DGII.US,D,20050408,000000,13.08,13.14,12.99,13.11,83562,0
+DGII.US,D,20050411,000000,13.05,13.12,12.83,13.07,177607,0
+DGII.US,D,20050412,000000,12.95,13.48,12.95,13.46,101628,0
+DGII.US,D,20050413,000000,13.33,13.58,13.28,13.37,91116,0
+DGII.US,D,20050414,000000,13.35,13.41,13.13,13.15,197112,0
+DGII.US,D,20050415,000000,13.19,13.39,11.59,11.7,959466,0
+DGII.US,D,20050418,000000,11.69,11.99,11.2,11.26,376006,0
+DGII.US,D,20050419,000000,11.25,11.44,10.81,10.94,303903,0
+DGII.US,D,20050420,000000,11.01,11.23,10.11,10.36,569214,0
+DGII.US,D,20050421,000000,10.43,11.59,10.43,11.58,477560,0
+DGII.US,D,20050422,000000,11.5,11.52,10.94,11.07,345965,0
+DGII.US,D,20050425,000000,11.01,11.02,10.75,10.76,254624,0
+DGII.US,D,20050426,000000,10.71,11.25,10.53,10.6,288558,0
+DGII.US,D,20050427,000000,10.6,10.97,10.37,10.73,225921,0
+DGII.US,D,20050428,000000,10.68,10.82,10.52,10.68,214186,0
+DGII.US,D,20050429,000000,10.63,10.8,10.15,10.65,237636,0
+DGII.US,D,20050502,000000,10.65,11,10.62,10.9,187868,0
+DGII.US,D,20050503,000000,10.87,11.53,10.87,11.09,152938,0
+DGII.US,D,20050504,000000,11.12,11.23,11,11.11,121052,0
+DGII.US,D,20050505,000000,11.03,11.59,11.03,11.34,48887,0
+DGII.US,D,20050506,000000,11.4,11.55,11.29,11.31,72298,0
+DGII.US,D,20050509,000000,11.25,11.39,11.13,11.26,106555,0
+DGII.US,D,20050510,000000,11.15,11.57,11.15,11.27,166853,0
+DGII.US,D,20050511,000000,11.24,11.7,11.2,11.69,133952,0
+DGII.US,D,20050512,000000,11.63,12.01,11.63,11.91,206835,0
+DGII.US,D,20050513,000000,11.91,11.91,11.23,11.56,156228,0
+DGII.US,D,20050516,000000,11.53,11.77,11.42,11.77,117609,0
+DGII.US,D,20050517,000000,11.78,11.78,11.48,11.48,171084,0
+DGII.US,D,20050518,000000,11.7,11.79,11.59,11.73,106054,0
+DGII.US,D,20050519,000000,11.75,12.33,11.74,12.26,97651,0
+DGII.US,D,20050520,000000,12.26,12.54,12.05,12.3,68036,0
+DGII.US,D,20050523,000000,12.32,12.53,12.06,12.51,94290,0
+DGII.US,D,20050524,000000,12.55,12.59,12.27,12.31,28798,0
+DGII.US,D,20050525,000000,12.26,12.33,11.67,11.69,77960,0
+DGII.US,D,20050526,000000,11.61,11.77,11.09,11.2,187516,0
+DGII.US,D,20050527,000000,11.2,12.11,11.2,11.74,333580,0
+DGII.US,D,20050531,000000,11.7,12.02,11.7,11.73,225766,0
+DGII.US,D,20050601,000000,11.84,12.02,11.75,12,98424,0
+DGII.US,D,20050602,000000,12,12.04,11.55,11.95,153349,0
+DGII.US,D,20050603,000000,11.66,11.99,11.3,11.3,98295,0
+DGII.US,D,20050606,000000,11.3,12.15,11.3,12.04,263641,0
+DGII.US,D,20050607,000000,11.97,12.69,11.86,11.89,164311,0
+DGII.US,D,20050608,000000,11.96,12.54,11.96,12.28,176111,0
+DGII.US,D,20050609,000000,12.35,12.36,11.78,12.22,81854,0
+DGII.US,D,20050610,000000,12.25,12.25,12,12.05,63528,0
+DGII.US,D,20050613,000000,11.9,12.21,11.9,11.97,100340,0
+DGII.US,D,20050614,000000,11.99,12.06,11.61,11.68,206692,0
+DGII.US,D,20050615,000000,11.71,11.8,11.63,11.74,193427,0
+DGII.US,D,20050616,000000,11.8,11.8,11.69,11.75,111081,0
+DGII.US,D,20050617,000000,11.75,11.8,11.48,11.48,525091,0
+DGII.US,D,20050620,000000,11.45,11.45,10.69,10.86,199990,0
+DGII.US,D,20050621,000000,10.93,11.12,10.86,11,230210,0
+DGII.US,D,20050622,000000,11.05,11.2,11,11.18,197534,0
+DGII.US,D,20050623,000000,11.24,11.53,10.96,11.03,193148,0
+DGII.US,D,20050624,000000,11.03,11.22,10.92,11.16,446195,0
+DGII.US,D,20050627,000000,11.16,11.46,11.04,11.07,118009,0
+DGII.US,D,20050628,000000,11.1,11.61,11.05,11.57,134840,0
+DGII.US,D,20050629,000000,11.59,11.97,11.58,11.95,87567,0
+DGII.US,D,20050630,000000,11.98,12.18,11.82,11.86,78458,0
+DGII.US,D,20050701,000000,11.89,12.17,11.87,12,51581,0
+DGII.US,D,20050705,000000,12.12,12.29,11.87,12.16,123470,0
+DGII.US,D,20050706,000000,12.2,12.6,12.2,12.25,83487,0
+DGII.US,D,20050707,000000,12.22,12.31,11.94,12.18,84774,0
+DGII.US,D,20050708,000000,12.06,12.19,11.87,12.19,113560,0
+DGII.US,D,20050711,000000,12.19,12.69,12.11,12.67,112438,0
+DGII.US,D,20050712,000000,12.73,13.4,12.5,13.23,168253,0
+DGII.US,D,20050713,000000,13.12,13.4,12.66,13.02,137274,0
+DGII.US,D,20050714,000000,13.31,14.79,12.98,13.24,445665,0
+DGII.US,D,20050715,000000,11.8,11.96,10.8,11.01,1409701,0
+DGII.US,D,20050718,000000,11.1,11.2,10.66,10.71,519529,0
+DGII.US,D,20050719,000000,10.76,10.8,10.6,10.67,316117,0
+DGII.US,D,20050720,000000,10.6,10.81,10.48,10.67,429695,0
+DGII.US,D,20050721,000000,10.75,10.79,10.67,10.75,329639,0
+DGII.US,D,20050722,000000,10.8,10.97,10.64,10.97,222577,0
+DGII.US,D,20050725,000000,11.07,11.42,11,11.38,513902,0
+DGII.US,D,20050726,000000,11.49,11.6,11.05,11.1,277714,0
+DGII.US,D,20050727,000000,11.11,11.15,10.98,10.99,206159,0
+DGII.US,D,20050728,000000,11.07,11.13,10.85,10.91,144165,0
+DGII.US,D,20050729,000000,10.95,11.09,10.85,10.9,160703,0
+DGII.US,D,20050801,000000,10.93,11.07,10.92,11.01,171309,0
+DGII.US,D,20050802,000000,10.95,11.04,10.8,10.98,135350,0
+DGII.US,D,20050803,000000,10.96,11,10.59,10.78,271835,0
+DGII.US,D,20050804,000000,10.74,10.83,10.58,10.58,287099,0
+DGII.US,D,20050805,000000,10.57,10.69,10.56,10.61,192380,0
+DGII.US,D,20050808,000000,10.64,10.68,10.41,10.5,177126,0
+DGII.US,D,20050809,000000,10.54,10.58,10.3,10.31,123519,0
+DGII.US,D,20050810,000000,10.34,10.47,10.29,10.36,86722,0
+DGII.US,D,20050811,000000,10.35,10.69,10.28,10.69,97541,0
+DGII.US,D,20050812,000000,10.63,10.68,10.25,10.42,66870,0
+DGII.US,D,20050815,000000,10.38,10.98,10.32,10.92,164359,0
+DGII.US,D,20050816,000000,10.9,10.9,10.35,10.38,103967,0
+DGII.US,D,20050817,000000,10.39,10.54,10.33,10.47,104771,0
+DGII.US,D,20050818,000000,10.46,10.56,10.35,10.44,46310,0
+DGII.US,D,20050819,000000,10.34,10.53,10.11,10.12,238623,0
+DGII.US,D,20050822,000000,10.12,10.17,9.81,9.92,284547,0
+DGII.US,D,20050823,000000,9.86,11.5,9.79,9.82,294365,0
+DGII.US,D,20050824,000000,9.82,10.25,9.8,10.08,148070,0
+DGII.US,D,20050825,000000,10.03,10.32,10,10.01,68650,0
+DGII.US,D,20050826,000000,10,10.1,9.96,10,61407,0
+DGII.US,D,20050829,000000,10.04,10.14,9.75,10.09,114632,0
+DGII.US,D,20050830,000000,10.02,10.38,9.96,10.33,108891,0
+DGII.US,D,20050831,000000,10.39,10.76,10.37,10.61,193207,0
+DGII.US,D,20050901,000000,10.64,10.8,10.61,10.76,113552,0
+DGII.US,D,20050902,000000,10.75,10.75,10.49,10.6,120629,0
+DGII.US,D,20050906,000000,10.63,10.9,10.5,10.88,156148,0
+DGII.US,D,20050907,000000,10.89,11,10.8,10.97,214134,0
+DGII.US,D,20050908,000000,10.93,10.98,10.25,10.85,88614,0
+DGII.US,D,20050909,000000,10.86,10.9,10.7,10.8,60841,0
+DGII.US,D,20050912,000000,10.87,10.87,10.56,10.75,174889,0
+DGII.US,D,20050913,000000,10.69,10.75,10.4,10.41,105678,0
+DGII.US,D,20050914,000000,10.42,10.55,10.39,10.45,100109,0
+DGII.US,D,20050915,000000,10.45,10.56,10.42,10.47,101420,0
+DGII.US,D,20050916,000000,10.57,10.62,10.11,10.5,342913,0
+DGII.US,D,20050919,000000,10.42,10.75,10.42,10.65,89955,0
+DGII.US,D,20050920,000000,10.76,10.76,10.5,10.65,90776,0
+DGII.US,D,20050921,000000,10.6,10.66,10.4,10.46,107934,0
+DGII.US,D,20050922,000000,10.51,10.75,10.41,10.48,179244,0
+DGII.US,D,20050923,000000,10.54,10.54,10.17,10.4,188097,0
+DGII.US,D,20050926,000000,10.53,10.75,10.53,10.75,103989,0
+DGII.US,D,20050927,000000,10.68,10.73,10.4,10.44,187355,0
+DGII.US,D,20050928,000000,10.54,10.54,10.25,10.3,81346,0
+DGII.US,D,20050929,000000,10.33,10.5,10.27,10.41,197842,0
+DGII.US,D,20050930,000000,10.44,10.76,10.3,10.73,165926,0
+DGII.US,D,20051003,000000,10.65,10.9,10.55,10.69,296973,0
+DGII.US,D,20051004,000000,10.7,10.83,10.54,10.78,194561,0
+DGII.US,D,20051005,000000,10.75,11.12,10.55,10.6,179748,0
+DGII.US,D,20051006,000000,10.6,10.73,10.59,10.67,140567,0
+DGII.US,D,20051007,000000,10.75,10.88,10.65,10.8,97432,0
+DGII.US,D,20051010,000000,10.89,10.97,10.65,10.85,142761,0
+DGII.US,D,20051011,000000,10.8,10.89,10.48,10.62,160343,0
+DGII.US,D,20051012,000000,10.53,10.61,10.42,10.43,140425,0
+DGII.US,D,20051013,000000,10.48,10.7,10.3,10.57,148199,0
+DGII.US,D,20051014,000000,10.7,10.78,10.5,10.73,38011,0
+DGII.US,D,20051017,000000,10.73,10.73,10.32,10.4,106082,0
+DGII.US,D,20051018,000000,10.38,10.39,9.93,9.96,214853,0
+DGII.US,D,20051019,000000,9.91,10.15,9.9,10.11,275305,0
+DGII.US,D,20051020,000000,10.09,10.15,9.63,9.84,171423,0
+DGII.US,D,20051021,000000,9.84,10.39,9.78,10.21,165600,0
+DGII.US,D,20051024,000000,10.3,10.62,10.28,10.54,125118,0
+DGII.US,D,20051025,000000,10.49,10.55,10.05,10.2,58061,0
+DGII.US,D,20051026,000000,10.18,10.46,10.05,10.25,108521,0
+DGII.US,D,20051027,000000,10.15,10.37,10.11,10.16,77246,0
+DGII.US,D,20051028,000000,10.15,10.45,10.1,10.18,173736,0
+DGII.US,D,20051031,000000,10.28,10.67,10.28,10.61,84231,0
+DGII.US,D,20051101,000000,10.64,10.65,10.43,10.44,72605,0
+DGII.US,D,20051102,000000,10.5,10.82,10.43,10.8,88921,0
+DGII.US,D,20051103,000000,10.7,11.07,10.61,11.04,194989,0
+DGII.US,D,20051104,000000,11.1,11.47,11,11.4,443955,0
+DGII.US,D,20051107,000000,11.5,11.5,11.25,11.36,191633,0
+DGII.US,D,20051108,000000,11.24,11.64,11.21,11.58,179379,0
+DGII.US,D,20051109,000000,11.6,12.14,11.6,11.93,422769,0
+DGII.US,D,20051110,000000,11.97,12,11.69,11.97,197696,0
+DGII.US,D,20051111,000000,12.01,12.11,11.93,11.99,237437,0
+DGII.US,D,20051114,000000,11.93,12.05,11.61,11.77,159699,0
+DGII.US,D,20051115,000000,11.75,11.95,11.54,11.69,120273,0
+DGII.US,D,20051116,000000,11.61,11.67,11.16,11.28,116655,0
+DGII.US,D,20051117,000000,11.54,11.81,11.38,11.79,101427,0
+DGII.US,D,20051118,000000,11.92,12.07,11.78,12.02,112082,0
+DGII.US,D,20051121,000000,12,12.57,11.94,12.45,121919,0
+DGII.US,D,20051122,000000,12.39,12.71,12.39,12.67,150349,0
+DGII.US,D,20051123,000000,12.6,12.7,12.51,12.64,75663,0
+DGII.US,D,20051125,000000,12.55,12.82,12.55,12.73,32730,0
+DGII.US,D,20051128,000000,12.68,12.87,12.68,12.83,102614,0
+DGII.US,D,20051129,000000,12.83,12.94,12.64,12.7,100190,0
+DGII.US,D,20051130,000000,12.62,12.93,12.62,12.88,160019,0
+DGII.US,D,20051201,000000,12.88,13.33,12.88,13.29,127937,0
+DGII.US,D,20051202,000000,13.41,13.41,13.1,13.22,76870,0
+DGII.US,D,20051205,000000,13.23,13.35,12.7,12.95,100494,0
+DGII.US,D,20051206,000000,13,13.35,12.93,13.14,95271,0
+DGII.US,D,20051207,000000,13.1,13.13,12.71,12.82,56124,0
+DGII.US,D,20051208,000000,12.75,12.94,12.5,12.62,55430,0
+DGII.US,D,20051209,000000,12.62,12.97,12.51,12.96,56572,0
+DGII.US,D,20051212,000000,12.88,13,12.47,12.57,106726,0
+DGII.US,D,20051213,000000,12.48,12.55,11.94,11.95,237419,0
+DGII.US,D,20051214,000000,9.98,10.35,9.81,10.1,1749298,0
+DGII.US,D,20051215,000000,10.16,10.58,10.06,10.57,868538,0
+DGII.US,D,20051216,000000,10.64,10.64,10.5,10.52,382292,0
+DGII.US,D,20051219,000000,10.65,10.65,10.46,10.54,181100,0
+DGII.US,D,20051220,000000,10.6,10.6,10.5,10.56,135610,0
+DGII.US,D,20051221,000000,10.56,10.6,10.5,10.6,105203,0
+DGII.US,D,20051222,000000,10.63,10.65,10.5,10.51,117060,0
+DGII.US,D,20051223,000000,10.5,10.64,10.5,10.56,50815,0
+DGII.US,D,20051227,000000,10.6,10.64,10.5,10.5,214601,0
+DGII.US,D,20051228,000000,10.65,10.65,10.5,10.62,153638,0
+DGII.US,D,20051229,000000,10.54,10.65,10.5,10.54,75858,0
+DGII.US,D,20051230,000000,10.48,10.64,10.48,10.49,90504,0
+DGII.US,D,20060103,000000,10.45,10.85,10.45,10.68,275227,0
+DGII.US,D,20060104,000000,10.76,11.21,10.63,11.11,127582,0
+DGII.US,D,20060105,000000,11.19,11.19,10.84,10.88,88781,0
+DGII.US,D,20060106,000000,10.96,11.48,10.96,11.33,91952,0
+DGII.US,D,20060109,000000,11.4,11.53,11.25,11.35,62965,0
+DGII.US,D,20060110,000000,11.28,11.51,11.13,11.5,67500,0
+DGII.US,D,20060111,000000,11.4,11.57,11.05,11.52,117677,0
+DGII.US,D,20060112,000000,11.57,11.57,11.12,11.21,83183,0
+DGII.US,D,20060113,000000,11.28,11.55,11.15,11.32,65356,0
+DGII.US,D,20060117,000000,11.19,11.27,10.41,10.42,634884,0
+DGII.US,D,20060118,000000,10.2,11.14,10.18,10.93,468273,0
+DGII.US,D,20060119,000000,11.02,11.14,10.83,11.01,181543,0
+DGII.US,D,20060120,000000,11.09,11.49,10.97,11.06,186396,0
+DGII.US,D,20060123,000000,11.06,11.2,10.98,11.06,78867,0
+DGII.US,D,20060124,000000,11.04,11.2,11,11.12,123297,0
+DGII.US,D,20060125,000000,11.17,11.28,11.12,11.26,90978,0
+DGII.US,D,20060126,000000,11.32,11.32,11.07,11.12,107433,0
+DGII.US,D,20060127,000000,11.3,11.3,11.11,11.26,54154,0
+DGII.US,D,20060130,000000,11.3,11.43,10.99,11.34,460306,0
+DGII.US,D,20060131,000000,11.3,11.46,11.05,11.33,283605,0
+DGII.US,D,20060201,000000,11.29,11.71,11.15,11.56,203134,0
+DGII.US,D,20060202,000000,11.6,11.63,11.34,11.44,131131,0
+DGII.US,D,20060203,000000,11.34,11.4,10.98,11.3,164702,0
+DGII.US,D,20060206,000000,11.31,11.49,11.02,11.48,154901,0
+DGII.US,D,20060207,000000,11.41,11.49,11.15,11.15,78292,0
+DGII.US,D,20060208,000000,11.14,11.17,11.04,11.16,75498,0
+DGII.US,D,20060209,000000,11.13,11.2,10.89,10.92,123567,0
+DGII.US,D,20060210,000000,10.92,10.92,10.5,10.86,216540,0
+DGII.US,D,20060213,000000,10.7,11.15,10.42,10.5,457502,0
+DGII.US,D,20060214,000000,10.47,11.1,10.45,10.88,233532,0
+DGII.US,D,20060215,000000,10.87,10.97,10.56,10.8,99541,0
+DGII.US,D,20060216,000000,10.9,11.06,10.77,10.96,84648,0
+DGII.US,D,20060217,000000,11.02,11.02,10.69,10.82,71092,0
+DGII.US,D,20060221,000000,10.8,10.86,10.5,10.57,172961,0
+DGII.US,D,20060222,000000,10.65,10.81,10.5,10.76,179280,0
+DGII.US,D,20060223,000000,10.7,11.04,10.6,10.85,96123,0
+DGII.US,D,20060224,000000,10.82,11,10.73,11,101895,0
+DGII.US,D,20060227,000000,10.98,11,10.75,10.96,72977,0
+DGII.US,D,20060228,000000,10.91,11,10.82,10.87,77301,0
+DGII.US,D,20060301,000000,10.92,11.2,10.9,11.2,99179,0
+DGII.US,D,20060302,000000,11.15,11.31,11.03,11.23,96967,0
+DGII.US,D,20060303,000000,11.17,11.38,11.03,11.11,97577,0
+DGII.US,D,20060306,000000,11.09,11.19,10.9,11.13,113015,0
+DGII.US,D,20060307,000000,11.09,11.35,11.09,11.25,71472,0
+DGII.US,D,20060308,000000,11.19,11.69,11.03,11.66,168988,0
+DGII.US,D,20060309,000000,11.66,11.68,11.29,11.39,161903,0
+DGII.US,D,20060310,000000,11.41,11.61,11.25,11.38,84550,0
+DGII.US,D,20060313,000000,11.41,11.61,11.25,11.43,61070,0
+DGII.US,D,20060314,000000,11.4,11.7,11.11,11.55,135472,0
+DGII.US,D,20060315,000000,11.59,11.72,11.38,11.66,69470,0
+DGII.US,D,20060316,000000,11.74,11.81,11.4,11.42,64777,0
+DGII.US,D,20060317,000000,11.48,11.48,10.85,11.14,318676,0
+DGII.US,D,20060320,000000,11.17,11.31,11.07,11.22,145209,0
+DGII.US,D,20060321,000000,11.19,11.4,11.01,11.04,110351,0
+DGII.US,D,20060322,000000,11.04,11.24,10.93,11.2,50247,0
+DGII.US,D,20060323,000000,11.19,11.26,11.04,11.19,53736,0
+DGII.US,D,20060324,000000,11.18,11.27,11.16,11.2,108848,0
+DGII.US,D,20060327,000000,11.17,11.53,11.17,11.5,79221,0
+DGII.US,D,20060328,000000,11.5,11.69,11.36,11.37,118677,0
+DGII.US,D,20060329,000000,11.5,11.74,11.43,11.69,89820,0
+DGII.US,D,20060330,000000,11.67,11.74,11.53,11.69,102365,0
+DGII.US,D,20060331,000000,11.7,11.7,11.49,11.67,61832,0
+DGII.US,D,20060403,000000,11.68,11.68,11.35,11.41,82110,0
+DGII.US,D,20060404,000000,11.38,11.62,11.33,11.49,99620,0
+DGII.US,D,20060405,000000,11.44,11.89,11.27,11.84,187259,0
+DGII.US,D,20060406,000000,11.8,11.9,11.63,11.64,131798,0
+DGII.US,D,20060407,000000,11.72,11.75,11.36,11.67,101624,0
+DGII.US,D,20060410,000000,11.64,11.75,11.39,11.71,156064,0
+DGII.US,D,20060411,000000,11.72,11.72,10.91,11.05,100539,0
+DGII.US,D,20060412,000000,11.13,11.5,10.99,11.36,57247,0
+DGII.US,D,20060413,000000,11.29,11.43,11,11.27,65290,0
+DGII.US,D,20060417,000000,11.28,11.42,10.94,11,175566,0
+DGII.US,D,20060418,000000,11.5,12.44,11.34,12.38,566403,0
+DGII.US,D,20060419,000000,12.39,13.1,12.31,13.07,255316,0
+DGII.US,D,20060420,000000,13.05,13.11,12.54,13.05,152441,0
+DGII.US,D,20060421,000000,13.03,13.14,12.4,12.43,120914,0
+DGII.US,D,20060424,000000,12.45,12.5,12.17,12.2,78849,0
+DGII.US,D,20060425,000000,12.2,12.28,11.85,11.91,113374,0
+DGII.US,D,20060426,000000,11.9,12.38,11.86,12.27,83329,0
+DGII.US,D,20060427,000000,12.19,12.66,12.05,12.52,106563,0
+DGII.US,D,20060428,000000,12.49,12.82,12.21,12.65,183659,0
+DGII.US,D,20060501,000000,12.69,12.86,11.95,12.08,98787,0
+DGII.US,D,20060502,000000,12.1,12.78,12,12.74,106317,0
+DGII.US,D,20060503,000000,12.7,12.85,12.37,12.67,79811,0
+DGII.US,D,20060504,000000,12.7,13.07,12.58,13.04,69924,0
+DGII.US,D,20060505,000000,13.02,13.18,12.85,13.11,65905,0
+DGII.US,D,20060508,000000,13.03,13.68,12.94,13.5,110786,0
+DGII.US,D,20060509,000000,13.45,13.94,13.07,13.09,129189,0
+DGII.US,D,20060510,000000,13.03,13.25,12.24,12.24,88146,0
+DGII.US,D,20060511,000000,12.27,12.66,12.27,12.51,105486,0
+DGII.US,D,20060512,000000,12.43,12.43,12.11,12.11,95950,0
+DGII.US,D,20060515,000000,11.97,12.04,11.77,11.81,96098,0
+DGII.US,D,20060516,000000,11.86,12.32,11.79,12.11,103938,0
+DGII.US,D,20060517,000000,11.99,12.2,11.22,11.95,178364,0
+DGII.US,D,20060518,000000,12.04,12.04,11.5,11.52,85559,0
+DGII.US,D,20060519,000000,11.54,12.03,11.26,11.89,116614,0
+DGII.US,D,20060522,000000,11.79,12.05,11.26,11.99,109115,0
+DGII.US,D,20060523,000000,12.08,12.2,11.58,11.66,110209,0
+DGII.US,D,20060524,000000,11.68,11.85,11.19,11.73,143194,0
+DGII.US,D,20060525,000000,11.88,12.22,11.64,12.22,85159,0
+DGII.US,D,20060526,000000,12.28,12.4,11.87,12,74785,0
+DGII.US,D,20060530,000000,11.95,11.97,11.36,11.39,68824,0
+DGII.US,D,20060531,000000,11.47,11.93,11.23,11.89,163086,0
+DGII.US,D,20060601,000000,11.95,12.78,11.8,12.73,122404,0
+DGII.US,D,20060602,000000,12.82,12.83,12.07,12.13,55768,0
+DGII.US,D,20060605,000000,12.01,12.4,11.61,11.67,97796,0
+DGII.US,D,20060606,000000,11.76,11.83,11.35,11.54,118999,0
+DGII.US,D,20060607,000000,11.52,12.1,11.5,11.99,90236,0
+DGII.US,D,20060608,000000,11.86,12.17,11.48,12.1,110443,0
+DGII.US,D,20060609,000000,12.21,12.25,11.73,11.94,116024,0
+DGII.US,D,20060612,000000,11.91,12.06,11.51,11.51,85703,0
+DGII.US,D,20060613,000000,11.5,12.2,11.5,11.96,132583,0
+DGII.US,D,20060614,000000,11.93,11.94,11.4,11.7,150256,0
+DGII.US,D,20060615,000000,11.87,12.39,11.75,12.21,104004,0
+DGII.US,D,20060616,000000,12.15,12.15,11.64,11.69,310237,0
+DGII.US,D,20060619,000000,11.72,12,11.62,11.65,56609,0
+DGII.US,D,20060620,000000,11.65,11.67,11.4,11.46,66618,0
+DGII.US,D,20060621,000000,11.47,12.18,11.47,11.93,120957,0
+DGII.US,D,20060622,000000,11.87,12.08,11.68,12.06,59424,0
+DGII.US,D,20060623,000000,11.95,12.12,11.63,11.66,51878,0
+DGII.US,D,20060626,000000,11.76,12.37,11.55,12.34,122254,0
+DGII.US,D,20060627,000000,12.3,12.4,11.9,11.95,94035,0
+DGII.US,D,20060628,000000,12.03,12.16,11.73,12.01,64680,0
+DGII.US,D,20060629,000000,12.11,12.6,11.83,12.6,164008,0
+DGII.US,D,20060630,000000,12.63,12.73,12.44,12.53,286822,0
+DGII.US,D,20060703,000000,12.63,13.17,12.6,13.04,36725,0
+DGII.US,D,20060705,000000,12.81,13.86,12.54,13.75,236533,0
+DGII.US,D,20060706,000000,13.89,13.89,13.4,13.51,159791,0
+DGII.US,D,20060707,000000,13.4,14.05,13.4,13.47,182566,0
+DGII.US,D,20060710,000000,13.49,13.49,12.74,12.9,111662,0
+DGII.US,D,20060711,000000,12.85,13.13,12.59,13,186435,0
+DGII.US,D,20060712,000000,12.96,12.96,12.45,12.48,125170,0
+DGII.US,D,20060713,000000,12.4,12.82,12.12,12.2,184149,0
+DGII.US,D,20060714,000000,12.11,12.32,11.88,11.99,147688,0
+DGII.US,D,20060717,000000,11.95,12.23,11.6,11.6,226335,0
+DGII.US,D,20060718,000000,11.17,11.19,10.11,10.63,816090,0
+DGII.US,D,20060719,000000,10.55,11.44,10.55,11.37,233356,0
+DGII.US,D,20060720,000000,11.38,11.77,10.77,10.83,233819,0
+DGII.US,D,20060721,000000,10.74,11.01,10.33,10.89,142203,0
+DGII.US,D,20060724,000000,10.99,11.74,10.99,11.63,152570,0
+DGII.US,D,20060725,000000,11.61,12.48,11.61,12.37,175058,0
+DGII.US,D,20060726,000000,12.31,12.34,11.85,11.98,111485,0
+DGII.US,D,20060727,000000,12.08,12.4,12.01,12.4,175320,0
+DGII.US,D,20060728,000000,12.43,12.6,12.05,12.48,166489,0
+DGII.US,D,20060731,000000,12.25,12.68,12.25,12.51,106771,0
+DGII.US,D,20060801,000000,12.38,12.65,12.13,12.62,94163,0
+DGII.US,D,20060802,000000,12.65,12.74,12.4,12.5,86996,0
+DGII.US,D,20060803,000000,12.35,12.81,12.29,12.65,143886,0
+DGII.US,D,20060804,000000,12.83,12.88,12.17,12.42,118867,0
+DGII.US,D,20060807,000000,12.27,12.89,12.27,12.89,116523,0
+DGII.US,D,20060808,000000,12.94,12.98,12.5,12.65,148508,0
+DGII.US,D,20060809,000000,12.81,12.98,12.56,12.71,75073,0
+DGII.US,D,20060810,000000,12.56,12.96,12.53,12.72,100077,0
+DGII.US,D,20060811,000000,12.64,12.8,12.34,12.62,42325,0
+DGII.US,D,20060814,000000,12.8,12.8,12.32,12.37,88587,0
+DGII.US,D,20060815,000000,12.62,13,12.49,12.92,87373,0
+DGII.US,D,20060816,000000,12.99,13.12,12.79,12.97,64935,0
+DGII.US,D,20060817,000000,13.05,13.54,12.99,13.43,122891,0
+DGII.US,D,20060818,000000,13.51,13.55,13.04,13.35,93215,0
+DGII.US,D,20060821,000000,13.17,13.23,12.91,12.98,59382,0
+DGII.US,D,20060822,000000,12.98,13.48,12.83,13.48,66337,0
+DGII.US,D,20060823,000000,13.24,13.5,12.93,13.02,163185,0
+DGII.US,D,20060824,000000,13.11,13.11,12.69,12.78,80925,0
+DGII.US,D,20060825,000000,12.85,13.01,12.66,12.86,49458,0
+DGII.US,D,20060828,000000,12.93,13.53,12.78,13.32,82186,0
+DGII.US,D,20060829,000000,13.32,13.6,13.02,13.54,69424,0
+DGII.US,D,20060830,000000,13.55,13.65,13.39,13.59,82031,0
+DGII.US,D,20060831,000000,13.62,13.62,13.24,13.26,206967,0
+DGII.US,D,20060901,000000,13.42,13.65,13.08,13.3,84544,0
+DGII.US,D,20060905,000000,13.37,13.53,13.26,13.4,98161,0
+DGII.US,D,20060906,000000,13.35,13.4,12.9,12.93,96835,0
+DGII.US,D,20060907,000000,12.9,13.18,12.77,13.01,152353,0
+DGII.US,D,20060908,000000,13.11,13.16,12.86,12.98,47100,0
+DGII.US,D,20060911,000000,12.86,13.31,12.86,13.3,102371,0
+DGII.US,D,20060912,000000,13.29,13.84,13.15,13.84,75583,0
+DGII.US,D,20060913,000000,13.8,13.8,13.52,13.6,101660,0
+DGII.US,D,20060914,000000,13.59,13.74,13.31,13.72,81519,0
+DGII.US,D,20060915,000000,13.79,14,13.67,13.98,354723,0
+DGII.US,D,20060918,000000,13.88,14.33,13.63,13.92,137930,0
+DGII.US,D,20060919,000000,14,14.17,13.3,14.03,121647,0
+DGII.US,D,20060920,000000,13.92,14.35,13.79,14.33,207297,0
+DGII.US,D,20060921,000000,14.32,14.32,13.3,13.46,185345,0
+DGII.US,D,20060922,000000,13.5,13.75,13.34,13.69,111265,0
+DGII.US,D,20060925,000000,13.68,13.94,13.31,13.86,96006,0
+DGII.US,D,20060926,000000,13.9,13.9,13.19,13.39,130111,0
+DGII.US,D,20060927,000000,13.38,13.6,13.3,13.52,114533,0
+DGII.US,D,20060928,000000,13.51,13.52,13.25,13.37,98979,0
+DGII.US,D,20060929,000000,13.42,13.58,13.28,13.5,121620,0
+DGII.US,D,20061002,000000,13.55,13.57,13.09,13.09,46928,0
+DGII.US,D,20061003,000000,13,13.6,12.99,13.55,76269,0
+DGII.US,D,20061004,000000,13.56,14.07,13.56,13.9,121612,0
+DGII.US,D,20061005,000000,13.96,14.05,13.82,13.94,274764,0
+DGII.US,D,20061006,000000,13.95,13.95,13.49,13.71,101464,0
+DGII.US,D,20061009,000000,13.63,13.83,13.41,13.83,56832,0
+DGII.US,D,20061010,000000,13.92,13.92,13.3,13.72,80554,0
+DGII.US,D,20061011,000000,13.69,13.87,13.4,13.72,84291,0
+DGII.US,D,20061012,000000,13.84,14.05,13.71,14.04,87720,0
+DGII.US,D,20061013,000000,14.07,14.15,13.8,13.88,98118,0
+DGII.US,D,20061016,000000,13.95,14.23,13.79,14.18,138715,0
+DGII.US,D,20061017,000000,14.04,14.2,13.9,14.05,75564,0
+DGII.US,D,20061018,000000,14.13,14.15,13.69,13.92,66989,0
+DGII.US,D,20061019,000000,13.96,14.05,13.8,14.01,194955,0
+DGII.US,D,20061020,000000,14.08,14.1,13.77,13.88,50818,0
+DGII.US,D,20061023,000000,13.87,14.04,13.68,13.79,42953,0
+DGII.US,D,20061024,000000,13.78,13.93,13.5,13.72,57212,0
+DGII.US,D,20061025,000000,13.66,13.85,13.33,13.77,216835,0
+DGII.US,D,20061026,000000,13.89,14.41,13.72,14.41,102058,0
+DGII.US,D,20061027,000000,14.42,14.42,14,14.12,58775,0
+DGII.US,D,20061030,000000,14,14.25,13.73,14,96388,0
+DGII.US,D,20061031,000000,13.96,14.32,13.85,14.02,200159,0
+DGII.US,D,20061101,000000,14,14.31,13.7,13.76,191695,0
+DGII.US,D,20061102,000000,13.68,14.09,13.55,13.65,223013,0
+DGII.US,D,20061103,000000,13.86,14.5,13.85,14.06,225300,0
+DGII.US,D,20061106,000000,14.2,14.44,14.07,14.28,236364,0
+DGII.US,D,20061107,000000,14.31,14.37,14.1,14.27,152119,0
+DGII.US,D,20061108,000000,14.23,14.4,14.16,14.27,139176,0
+DGII.US,D,20061109,000000,14.28,14.32,13.76,13.83,117605,0
+DGII.US,D,20061110,000000,13.95,14.19,13.81,14.06,128452,0
+DGII.US,D,20061113,000000,14.1,14.3,13.96,14.19,176752,0
+DGII.US,D,20061114,000000,14.18,14.22,13.86,13.89,681202,0
+DGII.US,D,20061115,000000,13.95,14.03,13.93,14,250067,0
+DGII.US,D,20061116,000000,14.01,14.05,13.92,13.94,290125,0
+DGII.US,D,20061117,000000,13.94,13.96,13.75,13.9,436949,0
+DGII.US,D,20061120,000000,13.84,14.16,13.81,14.13,96582,0
+DGII.US,D,20061121,000000,13.89,14.01,13.61,13.72,98229,0
+DGII.US,D,20061122,000000,13.79,13.94,13.67,13.69,46840,0
+DGII.US,D,20061124,000000,13.61,13.98,13.61,13.85,22333,0
+DGII.US,D,20061127,000000,13.74,13.76,13.29,13.41,102622,0
+DGII.US,D,20061128,000000,13.42,13.58,13.28,13.36,78677,0
+DGII.US,D,20061129,000000,13.44,13.67,13.32,13.43,59919,0
+DGII.US,D,20061130,000000,13.38,13.54,13.22,13.29,47685,0
+DGII.US,D,20061201,000000,13.26,13.38,13.08,13.26,81764,0
+DGII.US,D,20061204,000000,13.33,13.65,13.3,13.54,64787,0
+DGII.US,D,20061205,000000,13.62,13.87,13.57,13.6,87303,0
+DGII.US,D,20061206,000000,13.54,13.7,13.51,13.56,53532,0
+DGII.US,D,20061207,000000,13.6,13.6,13.43,13.51,56001,0
+DGII.US,D,20061208,000000,13.42,13.72,13.35,13.54,53531,0
+DGII.US,D,20061211,000000,13.51,13.77,13.48,13.74,53143,0
+DGII.US,D,20061212,000000,13.77,13.89,13.52,13.7,65449,0
+DGII.US,D,20061213,000000,13.73,13.87,13.72,13.82,34947,0
+DGII.US,D,20061214,000000,13.79,13.97,13.52,13.65,88787,0
+DGII.US,D,20061215,000000,13.64,13.78,13.57,13.71,183467,0
+DGII.US,D,20061218,000000,13.79,13.93,13.48,13.62,53667,0
+DGII.US,D,20061219,000000,13.53,13.64,13.48,13.54,74282,0
+DGII.US,D,20061220,000000,13.59,14,13.54,13.76,64742,0
+DGII.US,D,20061221,000000,13.72,13.75,13.5,13.74,70443,0
+DGII.US,D,20061222,000000,13.78,13.8,13.5,13.54,60861,0
+DGII.US,D,20061226,000000,13.58,13.81,13.56,13.69,73937,0
+DGII.US,D,20061227,000000,13.69,13.99,13.69,13.92,66133,0
+DGII.US,D,20061228,000000,13.88,13.96,13.82,13.82,46322,0
+DGII.US,D,20061229,000000,13.8,13.89,13.73,13.79,89350,0
+DGII.US,D,20070103,000000,13.88,13.93,13.57,13.84,102374,0
+DGII.US,D,20070104,000000,13.84,13.92,13.66,13.77,120139,0
+DGII.US,D,20070105,000000,13.68,13.74,13.13,13.42,161697,0
+DGII.US,D,20070108,000000,13.39,13.39,13.2,13.29,93211,0
+DGII.US,D,20070109,000000,13.28,13.28,13.09,13.19,122613,0
+DGII.US,D,20070110,000000,13.13,13.37,13.1,13.28,85080,0
+DGII.US,D,20070111,000000,13.28,13.53,13.2,13.36,166947,0
+DGII.US,D,20070112,000000,13.38,13.73,13.35,13.59,120710,0
+DGII.US,D,20070116,000000,13.67,13.86,13.13,13.19,87330,0
+DGII.US,D,20070117,000000,13.16,13.46,13.08,13.2,79072,0
+DGII.US,D,20070118,000000,13.3,13.3,12.67,12.84,257264,0
+DGII.US,D,20070119,000000,12.86,12.9,11.79,12.05,528933,0
+DGII.US,D,20070122,000000,12.15,12.72,12.11,12.51,286670,0
+DGII.US,D,20070123,000000,12.46,12.5,12.31,12.46,205412,0
+DGII.US,D,20070124,000000,12.46,12.81,12.46,12.76,190564,0
+DGII.US,D,20070125,000000,12.79,12.82,12.37,12.46,186796,0
+DGII.US,D,20070126,000000,12.45,12.57,12.31,12.48,81350,0
+DGII.US,D,20070129,000000,12.41,12.72,12.27,12.71,77579,0
+DGII.US,D,20070130,000000,12.75,12.77,12.39,12.71,91101,0
+DGII.US,D,20070131,000000,12.66,12.66,12.35,12.42,93152,0
+DGII.US,D,20070201,000000,12.48,12.94,12.44,12.87,81430,0
+DGII.US,D,20070202,000000,12.93,12.95,12.62,12.8,95403,0
+DGII.US,D,20070205,000000,12.73,12.77,12.52,12.53,100589,0
+DGII.US,D,20070206,000000,12.59,12.67,12.43,12.67,75441,0
+DGII.US,D,20070207,000000,12.71,12.87,12.52,12.74,111717,0
+DGII.US,D,20070208,000000,12.76,12.84,12.64,12.65,78077,0
+DGII.US,D,20070209,000000,12.62,12.78,12.46,12.56,95498,0
+DGII.US,D,20070212,000000,12.62,12.77,12.34,12.41,66094,0
+DGII.US,D,20070213,000000,12.46,12.67,12.37,12.54,91348,0
+DGII.US,D,20070214,000000,12.53,12.66,12.43,12.48,78969,0
+DGII.US,D,20070215,000000,12.44,12.65,12.38,12.48,105972,0
+DGII.US,D,20070216,000000,12.48,12.76,12.28,12.69,68293,0
+DGII.US,D,20070220,000000,12.66,12.69,12.42,12.58,64781,0
+DGII.US,D,20070221,000000,12.5,12.86,12.45,12.71,49868,0
+DGII.US,D,20070222,000000,12.76,12.9,12.55,12.87,84039,0
+DGII.US,D,20070223,000000,12.83,13.39,12.75,13.26,123978,0
+DGII.US,D,20070226,000000,13.25,13.55,13.18,13.52,155051,0
+DGII.US,D,20070227,000000,13.33,13.5,13.14,13.3,235004,0
+DGII.US,D,20070228,000000,13.27,13.45,13.25,13.37,203358,0
+DGII.US,D,20070301,000000,13.12,13.45,12.72,12.91,151762,0
+DGII.US,D,20070302,000000,12.8,12.83,12.11,12.12,152670,0
+DGII.US,D,20070305,000000,12.04,12.3,11.87,12.01,100957,0
+DGII.US,D,20070306,000000,12.16,12.51,12.04,12.47,80833,0
+DGII.US,D,20070307,000000,12.41,12.41,12.05,12.14,86430,0
+DGII.US,D,20070308,000000,12.26,12.33,12.03,12.08,58856,0
+DGII.US,D,20070309,000000,12.15,12.21,11.89,11.99,89025,0
+DGII.US,D,20070312,000000,11.96,12.15,11.89,12,60651,0
+DGII.US,D,20070313,000000,11.89,12.02,11.53,11.57,124911,0
+DGII.US,D,20070314,000000,11.54,11.9,11.39,11.9,53347,0
+DGII.US,D,20070315,000000,11.93,11.93,11.63,11.8,98945,0
+DGII.US,D,20070316,000000,11.78,11.9,11.56,11.74,199067,0
+DGII.US,D,20070319,000000,11.84,12.11,11.78,11.87,68028,0
+DGII.US,D,20070320,000000,11.84,12.08,11.81,12.05,56108,0
+DGII.US,D,20070321,000000,12.04,12.5,11.85,12.42,139259,0
+DGII.US,D,20070322,000000,12.44,12.49,12.17,12.27,43188,0
+DGII.US,D,20070323,000000,12.23,12.23,12.03,12.11,79148,0
+DGII.US,D,20070326,000000,12.15,12.46,11.99,12.41,79034,0
+DGII.US,D,20070327,000000,12.35,12.35,12.01,12.06,52032,0
+DGII.US,D,20070328,000000,12.02,12.28,12.02,12.25,226355,0
+DGII.US,D,20070329,000000,12.35,12.45,12.06,12.26,73529,0
+DGII.US,D,20070330,000000,12.29,12.74,12.2,12.7,180703,0
+DGII.US,D,20070402,000000,12.71,12.73,12.3,12.56,66503,0
+DGII.US,D,20070403,000000,12.64,12.88,12.49,12.56,96670,0
+DGII.US,D,20070404,000000,12.51,12.54,12.17,12.19,80658,0
+DGII.US,D,20070405,000000,12.16,12.37,12.02,12.33,79239,0
+DGII.US,D,20070409,000000,12.32,12.9,12.32,12.75,348901,0
+DGII.US,D,20070410,000000,12.77,13.17,12.72,13.01,202829,0
+DGII.US,D,20070411,000000,13.06,13.06,12.66,13,136397,0
+DGII.US,D,20070412,000000,12.94,13.23,12.9,13.22,64227,0
+DGII.US,D,20070413,000000,13.17,13.22,12.91,13.13,88248,0
+DGII.US,D,20070416,000000,13.17,13.43,13.07,13.31,31673,0
+DGII.US,D,20070417,000000,13.35,13.35,12.84,13.06,67157,0
+DGII.US,D,20070418,000000,12.98,13.23,12.89,13.05,47940,0
+DGII.US,D,20070419,000000,12.94,13.03,12.5,12.81,264461,0
+DGII.US,D,20070420,000000,13.02,13.1,12.75,13.05,112798,0
+DGII.US,D,20070423,000000,12.97,13.15,12.9,13.08,58538,0
+DGII.US,D,20070424,000000,13.02,13.06,12.75,12.94,63839,0
+DGII.US,D,20070425,000000,13,13,12.73,12.95,185843,0
+DGII.US,D,20070426,000000,12.85,13.45,12.85,13.07,98204,0
+DGII.US,D,20070427,000000,13.07,13.2,12.92,13.05,57841,0
+DGII.US,D,20070430,000000,13.05,13.21,12.64,12.75,107363,0
+DGII.US,D,20070501,000000,12.74,13.15,12.74,13.13,82084,0
+DGII.US,D,20070502,000000,13.09,13.49,13.07,13.33,59956,0
+DGII.US,D,20070503,000000,13.31,13.45,13.25,13.25,58659,0
+DGII.US,D,20070504,000000,13.27,13.33,12.98,13.1,46659,0
+DGII.US,D,20070507,000000,13.12,13.33,12.9,13.02,50564,0
+DGII.US,D,20070508,000000,12.95,13.02,12.82,12.98,88585,0
+DGII.US,D,20070509,000000,12.91,13.33,12.85,13.25,76991,0
+DGII.US,D,20070510,000000,13.13,13.25,13.01,13.14,79346,0
+DGII.US,D,20070511,000000,13.25,13.39,13.11,13.39,46974,0
+DGII.US,D,20070514,000000,13.35,13.35,13.11,13.23,96916,0
+DGII.US,D,20070515,000000,13.19,13.45,13.19,13.4,107613,0
+DGII.US,D,20070516,000000,13.37,13.6,13.23,13.6,78542,0
+DGII.US,D,20070517,000000,13.56,13.67,13.15,13.17,76324,0
+DGII.US,D,20070518,000000,13.18,13.26,12.94,13.11,88929,0
+DGII.US,D,20070521,000000,13.25,13.92,13.22,13.81,144774,0
+DGII.US,D,20070522,000000,13.82,14.32,13.71,14.28,236258,0
+DGII.US,D,20070523,000000,14.34,14.34,13.97,14.12,121008,0
+DGII.US,D,20070524,000000,14.07,14.1,13.35,13.4,141881,0
+DGII.US,D,20070525,000000,13.48,14.02,13.4,13.82,86803,0
+DGII.US,D,20070529,000000,13.9,13.99,13.75,13.99,86811,0
+DGII.US,D,20070530,000000,13.96,13.96,13.54,13.88,107842,0
+DGII.US,D,20070531,000000,13.94,14.1,13.91,14.05,75876,0
+DGII.US,D,20070601,000000,14.1,14.1,13.77,13.98,48868,0
+DGII.US,D,20070604,000000,14,14.1,13.72,13.78,79572,0
+DGII.US,D,20070605,000000,13.77,14.2,13.71,14.13,102916,0
+DGII.US,D,20070606,000000,13.98,14.19,13.81,14.05,184646,0
+DGII.US,D,20070607,000000,14.03,14.08,13.92,14,164642,0
+DGII.US,D,20070608,000000,14.01,14.07,13.85,14.04,90434,0
+DGII.US,D,20070611,000000,14,14.29,13.78,14.23,140430,0
+DGII.US,D,20070612,000000,14.18,14.22,13.9,14.07,84223,0
+DGII.US,D,20070613,000000,14.13,14.38,14.1,14.29,91358,0
+DGII.US,D,20070614,000000,14.26,14.5,14.05,14.38,79791,0
+DGII.US,D,20070615,000000,14.59,14.59,14.39,14.49,156563,0
+DGII.US,D,20070618,000000,14.5,14.59,14.32,14.46,150403,0
+DGII.US,D,20070619,000000,14.42,14.6,14.34,14.52,136351,0
+DGII.US,D,20070620,000000,14.59,14.85,14.41,14.75,158006,0
+DGII.US,D,20070621,000000,14.66,15.12,14.53,15.11,96921,0
+DGII.US,D,20070622,000000,15.04,15.65,15.01,15.38,637557,0
+DGII.US,D,20070625,000000,15.37,15.67,14.94,15,265803,0
+DGII.US,D,20070626,000000,15.02,15.2,14.92,14.98,162629,0
+DGII.US,D,20070627,000000,14.91,15.02,14.86,15,113948,0
+DGII.US,D,20070628,000000,15,15.01,14.92,14.96,92818,0
+DGII.US,D,20070629,000000,15.05,15.14,14.66,14.74,119240,0
+DGII.US,D,20070702,000000,14.84,15.44,14.84,15.35,66027,0
+DGII.US,D,20070703,000000,15.43,15.43,14.84,14.87,63693,0
+DGII.US,D,20070705,000000,14.91,15.31,14.85,15,96296,0
+DGII.US,D,20070706,000000,14.96,15.07,14.76,14.93,55418,0
+DGII.US,D,20070709,000000,14.91,15,14.79,14.97,74640,0
+DGII.US,D,20070710,000000,14.9,14.9,14.63,14.65,78069,0
+DGII.US,D,20070711,000000,14.7,14.99,14.47,14.5,84822,0
+DGII.US,D,20070712,000000,14.63,15.17,14.51,15.06,103663,0
+DGII.US,D,20070713,000000,15,15.19,14.74,14.79,78180,0
+DGII.US,D,20070716,000000,14.8,15.07,14.7,14.76,73536,0
+DGII.US,D,20070717,000000,14.82,14.97,14.62,14.96,77050,0
+DGII.US,D,20070718,000000,14.91,14.96,14.56,14.8,75848,0
+DGII.US,D,20070719,000000,14.93,15.1,14.76,14.97,55934,0
+DGII.US,D,20070720,000000,14.94,15.12,14.67,14.73,163209,0
+DGII.US,D,20070723,000000,14.69,14.96,14.52,14.76,93486,0
+DGII.US,D,20070724,000000,15,16.22,14.57,15.48,422438,0
+DGII.US,D,20070725,000000,15.54,16.08,15.54,15.62,278174,0
+DGII.US,D,20070726,000000,15.36,15.42,14.38,14.48,280252,0
+DGII.US,D,20070727,000000,14.51,14.76,14.09,14.1,247661,0
+DGII.US,D,20070730,000000,14.21,14.79,14.09,14.58,155509,0
+DGII.US,D,20070731,000000,14.73,14.9,14.28,14.28,150158,0
+DGII.US,D,20070801,000000,14.21,14.64,13.95,14.27,217998,0
+DGII.US,D,20070802,000000,14.38,15.16,14.2,15.12,150032,0
+DGII.US,D,20070803,000000,15.1,15.14,14.28,14.38,160545,0
+DGII.US,D,20070806,000000,14.48,14.77,13.91,14.74,153592,0
+DGII.US,D,20070807,000000,14.63,15.6,14.42,15.49,263896,0
+DGII.US,D,20070808,000000,15.6,16.71,15.37,16.64,550108,0
+DGII.US,D,20070809,000000,16.36,16.66,15.65,15.92,386439,0
+DGII.US,D,20070810,000000,15.62,16.24,14.26,15.32,238524,0
+DGII.US,D,20070813,000000,15.56,15.8,14.97,14.97,174439,0
+DGII.US,D,20070814,000000,14.97,15.3,14.65,14.65,87805,0
+DGII.US,D,20070815,000000,14.86,15,14.41,14.6,119896,0
+DGII.US,D,20070816,000000,14.59,15.27,14.4,15.26,177791,0
+DGII.US,D,20070817,000000,15.86,15.86,14.34,14.48,225768,0
+DGII.US,D,20070820,000000,14.52,14.84,14.27,14.61,144791,0
+DGII.US,D,20070821,000000,14.67,15.04,14.65,14.68,46618,0
+DGII.US,D,20070822,000000,14.85,15.09,14.5,14.75,61382,0
+DGII.US,D,20070823,000000,14.85,14.86,14.44,14.51,97104,0
+DGII.US,D,20070824,000000,14.57,14.82,14.48,14.63,72892,0
+DGII.US,D,20070827,000000,14.61,14.61,14.25,14.42,77091,0
+DGII.US,D,20070828,000000,14.29,14.51,14.13,14.18,107090,0
+DGII.US,D,20070829,000000,14.29,14.46,13.95,14.29,149547,0
+DGII.US,D,20070830,000000,14.1,14.3,13.95,13.99,61902,0
+DGII.US,D,20070831,000000,14.22,14.52,13.72,14.15,141219,0
+DGII.US,D,20070904,000000,14.07,14.49,13.95,14.18,85447,0
+DGII.US,D,20070905,000000,14.12,14.25,13.92,14.09,72761,0
+DGII.US,D,20070906,000000,14.16,14.16,13.72,13.92,207239,0
+DGII.US,D,20070907,000000,13.72,13.84,13.61,13.72,100233,0
+DGII.US,D,20070910,000000,13.78,13.91,13.4,13.59,110349,0
+DGII.US,D,20070911,000000,13.66,13.9,13.57,13.89,74736,0
+DGII.US,D,20070912,000000,13.81,13.88,13.56,13.75,55018,0
+DGII.US,D,20070913,000000,13.81,13.81,13.42,13.48,80096,0
+DGII.US,D,20070914,000000,13.35,13.48,13.2,13.34,93660,0
+DGII.US,D,20070917,000000,13.33,13.49,13.12,13.29,65555,0
+DGII.US,D,20070918,000000,13.34,14.35,13.31,14.32,99902,0
+DGII.US,D,20070919,000000,14.4,14.68,14.32,14.55,106617,0
+DGII.US,D,20070920,000000,14.55,14.65,14.06,14.19,92945,0
+DGII.US,D,20070921,000000,14.32,14.63,14.02,14.5,170641,0
+DGII.US,D,20070924,000000,14.46,14.69,14.14,14.19,47918,0
+DGII.US,D,20070925,000000,14.13,14.51,13.8,14.07,63965,0
+DGII.US,D,20070926,000000,14.18,14.63,14.05,14.15,69959,0
+DGII.US,D,20070927,000000,14.24,14.61,14.07,14.42,69879,0
+DGII.US,D,20070928,000000,14.38,14.77,14.21,14.24,91033,0
+DGII.US,D,20071001,000000,14.22,15.09,14.19,14.92,98512,0
+DGII.US,D,20071002,000000,14.9,15.21,14.76,15.14,59105,0
+DGII.US,D,20071003,000000,15.02,15.02,14.35,14.39,60766,0
+DGII.US,D,20071004,000000,14.48,15.16,14.37,14.91,58174,0
+DGII.US,D,20071005,000000,15.09,15.54,14.84,15.35,78384,0
+DGII.US,D,20071008,000000,15.25,15.28,15.07,15.15,87181,0
+DGII.US,D,20071009,000000,15.17,15.41,15.07,15.31,99858,0
+DGII.US,D,20071010,000000,15.32,15.46,14.78,14.98,67729,0
+DGII.US,D,20071011,000000,15.09,15.12,14.4,14.43,150028,0
+DGII.US,D,20071012,000000,14.45,14.99,14.42,14.89,69981,0
+DGII.US,D,20071015,000000,14.87,14.87,14.35,14.35,108630,0
+DGII.US,D,20071016,000000,14.34,14.5,14.24,14.24,50718,0
+DGII.US,D,20071017,000000,14.42,14.6,14.09,14.13,109032,0
+DGII.US,D,20071018,000000,14.08,14.57,14.08,14.25,132167,0
+DGII.US,D,20071019,000000,14.25,14.3,13.52,13.54,155689,0
+DGII.US,D,20071022,000000,13.34,14.26,13.34,14.13,124738,0
+DGII.US,D,20071023,000000,14.27,14.48,14,14.48,87884,0
+DGII.US,D,20071024,000000,14.36,14.4,14.04,14.38,96444,0
+DGII.US,D,20071025,000000,14.46,15,14.19,14.91,161263,0
+DGII.US,D,20071026,000000,15,15.54,14.8,15.53,169643,0
+DGII.US,D,20071029,000000,15.55,16.02,15.4,15.75,288210,0
+DGII.US,D,20071030,000000,15.75,16.47,15.52,16.32,176403,0
+DGII.US,D,20071031,000000,16.38,16.45,15.97,16.04,263555,0
+DGII.US,D,20071101,000000,16.03,16.2,15.28,15.65,252236,0
+DGII.US,D,20071102,000000,16.01,16.93,15.93,16.53,328989,0
+DGII.US,D,20071105,000000,16.6,16.93,15.95,16.75,254398,0
+DGII.US,D,20071106,000000,17.06,17.3,16.5,17.13,258597,0
+DGII.US,D,20071107,000000,16.93,17.06,16.48,16.52,192924,0
+DGII.US,D,20071108,000000,16.65,16.93,16.28,16.81,115896,0
+DGII.US,D,20071109,000000,16.15,16.77,16.05,16.31,114699,0
+DGII.US,D,20071112,000000,16.02,16.16,15.54,15.55,164313,0
+DGII.US,D,20071113,000000,15.7,16.12,15.55,15.99,151411,0
+DGII.US,D,20071114,000000,16.15,16.16,15.53,15.78,100085,0
+DGII.US,D,20071115,000000,15.68,16,15.51,15.98,77474,0
+DGII.US,D,20071116,000000,16.02,16.03,15.34,15.75,100963,0
+DGII.US,D,20071119,000000,15.61,15.77,15.13,15.74,78473,0
+DGII.US,D,20071120,000000,15.71,16.16,15.5,16,92614,0
+DGII.US,D,20071121,000000,15.97,15.99,15.5,15.51,62525,0
+DGII.US,D,20071123,000000,15.62,15.87,15.44,15.47,42096,0
+DGII.US,D,20071126,000000,15.46,15.65,14.5,14.53,108566,0
+DGII.US,D,20071127,000000,14.65,15.33,14.55,15.23,225967,0
+DGII.US,D,20071128,000000,15.43,15.89,15.24,15.88,79191,0
+DGII.US,D,20071129,000000,15.87,15.88,15.45,15.58,70398,0
+DGII.US,D,20071130,000000,15.86,15.86,15.37,15.38,94713,0
+DGII.US,D,20071203,000000,15.63,16.03,15.4,15.4,186891,0
+DGII.US,D,20071204,000000,15.38,15.5,15.1,15.21,72173,0
+DGII.US,D,20071205,000000,15.47,15.88,15.28,15.85,115803,0
+DGII.US,D,20071206,000000,15.85,15.85,15.44,15.5,117736,0
+DGII.US,D,20071207,000000,15.5,15.59,15.35,15.5,78188,0
+DGII.US,D,20071210,000000,15.5,15.5,15.3,15.48,112436,0
+DGII.US,D,20071211,000000,15.5,15.5,14.85,14.88,98592,0
+DGII.US,D,20071212,000000,15.33,15.5,14.8,15.05,65415,0
+DGII.US,D,20071213,000000,14.93,15.29,14.78,15.17,86339,0
+DGII.US,D,20071214,000000,14.94,15.44,14.62,14.62,82731,0
+DGII.US,D,20071217,000000,14.56,14.63,14.29,14.29,114328,0
+DGII.US,D,20071218,000000,14.49,14.74,14.25,14.56,138082,0
+DGII.US,D,20071219,000000,14.55,14.82,14.36,14.68,112201,0
+DGII.US,D,20071220,000000,14.86,15.05,14.72,15.04,108846,0
+DGII.US,D,20071221,000000,15.34,15.5,15.11,15.38,364617,0
+DGII.US,D,20071224,000000,15.46,15.95,15.4,15.45,45704,0
+DGII.US,D,20071226,000000,15.31,15.5,15.28,15.43,84138,0
+DGII.US,D,20071227,000000,15.4,15.6,14.69,14.79,105277,0
+DGII.US,D,20071228,000000,15,15.46,14.5,14.62,54851,0
+DGII.US,D,20071231,000000,14.52,14.94,14.14,14.19,90641,0
+DGII.US,D,20080102,000000,14.21,14.4,13.59,14.01,133793,0
+DGII.US,D,20080103,000000,13.95,14.46,13.9,14.24,149985,0
+DGII.US,D,20080104,000000,14.08,14.18,13.12,13.17,181323,0
+DGII.US,D,20080107,000000,13.21,14.06,13.1,13.63,176762,0
+DGII.US,D,20080108,000000,13.72,14.43,13.23,13.38,234329,0
+DGII.US,D,20080109,000000,13.32,14.05,13.32,14.04,179573,0
+DGII.US,D,20080110,000000,13.85,14.25,13.43,14.01,132501,0
+DGII.US,D,20080111,000000,13.87,14.12,12.88,12.88,129397,0
+DGII.US,D,20080114,000000,12.89,13.62,12.53,13.51,200205,0
+DGII.US,D,20080115,000000,13.3,13.4,12.75,13.19,115490,0
+DGII.US,D,20080116,000000,13.16,13.63,12.97,13.33,138923,0
+DGII.US,D,20080117,000000,13.47,13.66,13,13.04,93992,0
+DGII.US,D,20080118,000000,13.04,14.22,12.99,13.07,230881,0
+DGII.US,D,20080122,000000,12.52,13.78,12.34,13.49,192637,0
+DGII.US,D,20080123,000000,12.75,13.51,12.6,13.51,224341,0
+DGII.US,D,20080124,000000,12.84,12.84,10.85,11.61,985069,0
+DGII.US,D,20080125,000000,11.75,12.24,11.63,12.06,163102,0
+DGII.US,D,20080128,000000,12.06,12.15,11.77,12.05,146829,0
+DGII.US,D,20080129,000000,12.1,12.1,11.67,11.79,156038,0
+DGII.US,D,20080130,000000,11.7,12.14,11.61,11.71,123018,0
+DGII.US,D,20080131,000000,11.54,11.94,11.29,11.71,290115,0
+DGII.US,D,20080201,000000,11.75,12.16,11.23,11.97,137970,0
+DGII.US,D,20080204,000000,11.96,12,11.65,11.72,126406,0
+DGII.US,D,20080205,000000,11.58,11.89,11.43,11.47,98985,0
+DGII.US,D,20080206,000000,11.55,11.91,11.47,11.5,85913,0
+DGII.US,D,20080207,000000,11.44,11.83,11.32,11.67,49287,0
+DGII.US,D,20080208,000000,11.66,11.87,11.55,11.6,69434,0
+DGII.US,D,20080211,000000,11.63,11.68,11.17,11.46,105377,0
+DGII.US,D,20080212,000000,11.52,11.81,11.46,11.7,205964,0
+DGII.US,D,20080213,000000,11.81,12.17,11.67,12.17,122627,0
+DGII.US,D,20080214,000000,12.2,12.2,11.33,11.4,101701,0
+DGII.US,D,20080215,000000,11.32,11.35,11.01,11.09,108315,0
+DGII.US,D,20080219,000000,11.26,11.52,11.05,11.09,112617,0
+DGII.US,D,20080220,000000,11.03,11.36,10.85,11.23,115712,0
+DGII.US,D,20080221,000000,11.29,11.4,10.91,11.01,100509,0
+DGII.US,D,20080222,000000,11.01,11.01,10.56,10.81,134177,0
+DGII.US,D,20080225,000000,10.79,11.06,10.62,10.98,124507,0
+DGII.US,D,20080226,000000,10.88,11.3,10.69,10.88,142064,0
+DGII.US,D,20080227,000000,10.73,10.95,10.55,10.68,124779,0
+DGII.US,D,20080228,000000,10.57,10.8,10.36,10.67,145588,0
+DGII.US,D,20080229,000000,10.55,10.75,10.49,10.53,117497,0
+DGII.US,D,20080303,000000,10.52,10.62,10.37,10.51,143001,0
+DGII.US,D,20080304,000000,10.41,10.72,10.37,10.57,96016,0
+DGII.US,D,20080305,000000,10.64,10.8,10.44,10.71,103576,0
+DGII.US,D,20080306,000000,10.63,10.74,10.38,10.39,103577,0
+DGII.US,D,20080307,000000,10.3,10.5,10.2,10.25,83894,0
+DGII.US,D,20080310,000000,10.31,10.56,10.2,10.25,94363,0
+DGII.US,D,20080311,000000,10.56,10.91,10.47,10.82,111726,0
+DGII.US,D,20080312,000000,10.84,11.05,10.64,10.97,142754,0
+DGII.US,D,20080313,000000,10.82,11.12,10.68,11.03,144170,0
+DGII.US,D,20080314,000000,11.14,11.16,10.53,10.68,134840,0
+DGII.US,D,20080317,000000,10.46,11.05,10.29,10.75,124124,0
+DGII.US,D,20080318,000000,11.03,13.05,10.9,13.01,285167,0
+DGII.US,D,20080319,000000,13,13.03,11.35,11.38,239335,0
+DGII.US,D,20080320,000000,11.56,11.87,11.09,11.66,439655,0
+DGII.US,D,20080324,000000,11.73,12.3,11.54,11.9,173001,0
+DGII.US,D,20080325,000000,11.88,12.02,11.4,11.82,144277,0
+DGII.US,D,20080326,000000,11.74,11.79,11.57,11.75,80282,0
+DGII.US,D,20080327,000000,11.81,11.91,11.56,11.68,80984,0
+DGII.US,D,20080328,000000,11.72,12.05,11.51,11.52,70780,0
+DGII.US,D,20080331,000000,11.53,11.88,11.08,11.54,65516,0
+DGII.US,D,20080401,000000,11.6,12.25,11.44,12.22,110693,0
+DGII.US,D,20080402,000000,12.24,12.7,12.15,12.63,172981,0
+DGII.US,D,20080403,000000,12.5,12.63,12.16,12.57,149415,0
+DGII.US,D,20080404,000000,12.61,12.76,12.34,12.55,156695,0
+DGII.US,D,20080407,000000,12.61,12.82,12.46,12.49,120235,0
+DGII.US,D,20080408,000000,12.42,12.48,11.78,11.88,127392,0
+DGII.US,D,20080409,000000,11.88,11.88,11.22,11.3,131940,0
+DGII.US,D,20080410,000000,11.32,11.88,11.31,11.61,97722,0
+DGII.US,D,20080411,000000,11.45,11.6,11.11,11.16,60042,0
+DGII.US,D,20080414,000000,11.14,11.25,10.89,11.02,126353,0
+DGII.US,D,20080415,000000,11.07,11.19,10.87,11.1,231784,0
+DGII.US,D,20080416,000000,11.23,11.71,11.15,11.58,91209,0
+DGII.US,D,20080417,000000,11.55,11.55,11.23,11.36,68812,0
+DGII.US,D,20080418,000000,11.62,11.86,11.57,11.79,85074,0
+DGII.US,D,20080421,000000,11.67,11.89,11.46,11.72,45547,0
+DGII.US,D,20080422,000000,11.64,11.64,11.04,11.3,144078,0
+DGII.US,D,20080423,000000,11.36,11.48,11.05,11.35,93202,0
+DGII.US,D,20080424,000000,11.38,11.38,11,11.11,145259,0
+DGII.US,D,20080425,000000,11.17,11.2,10.71,10.74,159074,0
+DGII.US,D,20080428,000000,10.61,10.79,10.17,10.25,357115,0
+DGII.US,D,20080429,000000,9.41,9.44,7.88,8.38,1800137,0
+DGII.US,D,20080430,000000,8.44,8.75,8.1,8.24,350612,0
+DGII.US,D,20080501,000000,8.2,8.29,8.07,8.11,302845,0
+DGII.US,D,20080502,000000,8.1,8.26,7.64,7.82,514661,0
+DGII.US,D,20080505,000000,7.81,8.39,7.81,8.3,307296,0
+DGII.US,D,20080506,000000,8.24,8.43,8.15,8.43,638531,0
+DGII.US,D,20080507,000000,8.47,8.72,8.41,8.56,603050,0
+DGII.US,D,20080508,000000,8.63,8.63,8.33,8.51,139533,0
+DGII.US,D,20080509,000000,8.41,8.46,8.32,8.33,101729,0
+DGII.US,D,20080512,000000,8.37,8.98,8.37,8.77,264953,0
+DGII.US,D,20080513,000000,8.8,8.88,8.73,8.79,152468,0
+DGII.US,D,20080514,000000,8.82,8.98,8.69,8.76,110300,0
+DGII.US,D,20080515,000000,8.78,8.91,8.75,8.78,233563,0
+DGII.US,D,20080516,000000,8.84,8.89,8.76,8.82,119024,0
+DGII.US,D,20080519,000000,8.81,8.87,8.75,8.86,152466,0
+DGII.US,D,20080520,000000,8.85,8.96,8.66,8.8,112928,0
+DGII.US,D,20080521,000000,8.83,8.95,8.38,8.42,98611,0
+DGII.US,D,20080522,000000,8.47,8.71,8.38,8.58,136907,0
+DGII.US,D,20080523,000000,8.52,8.69,8.48,8.57,144205,0
+DGII.US,D,20080527,000000,8.6,8.88,8.5,8.86,160467,0
+DGII.US,D,20080528,000000,8.9,8.92,8.6,8.87,125485,0
+DGII.US,D,20080529,000000,8.82,9.17,8.68,8.84,129556,0
+DGII.US,D,20080530,000000,8.85,9.04,8.77,9.02,218056,0
+DGII.US,D,20080602,000000,9.01,9.1,8.74,8.79,195507,0
+DGII.US,D,20080603,000000,8.81,8.99,8.6,8.68,138390,0
+DGII.US,D,20080604,000000,8.61,9.06,8.58,8.95,120168,0
+DGII.US,D,20080605,000000,8.96,9.04,8.94,9.03,172581,0
+DGII.US,D,20080606,000000,8.95,9.02,8.53,8.64,114113,0
+DGII.US,D,20080609,000000,8.57,8.91,8.51,8.67,129879,0
+DGII.US,D,20080610,000000,8.55,8.69,8.43,8.49,99901,0
+DGII.US,D,20080611,000000,8.48,8.73,8.33,8.35,97283,0
+DGII.US,D,20080612,000000,8.45,8.73,8.4,8.69,92405,0
+DGII.US,D,20080613,000000,8.81,8.88,8.59,8.75,95368,0
+DGII.US,D,20080616,000000,8.72,8.77,8.65,8.75,67973,0
+DGII.US,D,20080617,000000,8.75,8.76,8.54,8.57,87216,0
+DGII.US,D,20080618,000000,8.49,8.65,8.31,8.6,86534,0
+DGII.US,D,20080619,000000,8.6,8.75,8.4,8.71,70371,0
+DGII.US,D,20080620,000000,8.68,9.25,8.11,8.49,715633,0
+DGII.US,D,20080623,000000,8.53,8.66,8.27,8.29,67744,0
+DGII.US,D,20080624,000000,8.24,8.39,8.08,8.08,100451,0
+DGII.US,D,20080625,000000,8.1,8.41,8.1,8.41,191933,0
+DGII.US,D,20080626,000000,8.29,8.55,8.07,8.1,127953,0
+DGII.US,D,20080627,000000,8.05,8.23,7.9,7.93,282567,0
+DGII.US,D,20080630,000000,7.95,8.26,7.84,7.85,204654,0
+DGII.US,D,20080701,000000,7.78,8.12,7.77,8.12,137059,0
+DGII.US,D,20080702,000000,8.09,8.15,7.91,7.99,179318,0
+DGII.US,D,20080703,000000,8,8.02,7.79,7.9,56993,0
+DGII.US,D,20080707,000000,7.94,7.97,7.67,7.72,173251,0
+DGII.US,D,20080708,000000,7.75,8.05,7.75,8.04,194869,0
+DGII.US,D,20080709,000000,8.04,8.04,7.75,7.76,123313,0
+DGII.US,D,20080710,000000,7.77,8.24,7.73,8.22,129375,0
+DGII.US,D,20080711,000000,8.13,8.64,7.95,8.6,217319,0
+DGII.US,D,20080714,000000,8.69,8.9,8.5,8.61,142584,0
+DGII.US,D,20080715,000000,8.5,8.56,8.05,8.06,218519,0
+DGII.US,D,20080716,000000,8.11,8.5,8,8.41,151511,0
+DGII.US,D,20080717,000000,8.46,8.55,8.15,8.55,85519,0
+DGII.US,D,20080718,000000,8.6,8.7,8.24,8.24,88262,0
+DGII.US,D,20080721,000000,8.26,8.34,8.09,8.23,155259,0
+DGII.US,D,20080722,000000,8.16,8.44,8.08,8.3,179502,0
+DGII.US,D,20080723,000000,8.31,8.65,8.12,8.62,302847,0
+DGII.US,D,20080724,000000,9.25,10.42,9.25,10.06,732073,0
+DGII.US,D,20080725,000000,10.13,10.15,9.71,9.81,182533,0
+DGII.US,D,20080728,000000,9.75,10.17,9.75,9.91,423505,0
+DGII.US,D,20080729,000000,9.98,10.5,9.98,10.26,278753,0
+DGII.US,D,20080730,000000,10.33,10.45,10.24,10.37,138523,0
+DGII.US,D,20080731,000000,10.23,10.28,10.04,10.12,170449,0
+DGII.US,D,20080801,000000,10.18,10.45,10.07,10.38,131364,0
+DGII.US,D,20080804,000000,10.38,10.53,10.2,10.5,214160,0
+DGII.US,D,20080805,000000,10.6,10.64,10.17,10.6,130449,0
+DGII.US,D,20080806,000000,10.61,11,10.5,10.92,120272,0
+DGII.US,D,20080807,000000,10.85,10.85,10.5,10.51,143060,0
+DGII.US,D,20080808,000000,10.54,11.06,10.54,11.03,138412,0
+DGII.US,D,20080811,000000,11.07,11.55,10.94,11.42,169864,0
+DGII.US,D,20080812,000000,11.26,11.33,11.01,11.05,127939,0
+DGII.US,D,20080813,000000,11.06,11.26,10.88,11.17,83393,0
+DGII.US,D,20080814,000000,11.06,11.35,10.96,11.03,79624,0
+DGII.US,D,20080815,000000,11.23,11.3,10.65,11.03,162015,0
+DGII.US,D,20080818,000000,11.03,11.03,10.4,10.61,129324,0
+DGII.US,D,20080819,000000,10.55,10.75,10.42,10.52,220355,0
+DGII.US,D,20080820,000000,10.69,11,10.59,10.66,189082,0
+DGII.US,D,20080821,000000,10.56,10.96,10.56,10.94,138151,0
+DGII.US,D,20080822,000000,11.12,11.4,11,11.38,142274,0
+DGII.US,D,20080825,000000,11.38,11.38,10.81,10.9,158896,0
+DGII.US,D,20080826,000000,11.39,11.63,11.21,11.45,240169,0
+DGII.US,D,20080827,000000,11.51,11.83,11.44,11.54,153961,0
+DGII.US,D,20080828,000000,11.56,11.89,11.56,11.89,118161,0
+DGII.US,D,20080829,000000,11.84,12,11.36,11.81,176002,0
+DGII.US,D,20080902,000000,12,12.3,11.62,11.83,187380,0
+DGII.US,D,20080903,000000,11.82,11.99,11.66,11.93,158529,0
+DGII.US,D,20080904,000000,11.79,11.96,11.53,11.66,165952,0
+DGII.US,D,20080905,000000,11.59,11.65,11.17,11.44,137552,0
+DGII.US,D,20080908,000000,11.75,11.98,11.56,11.87,170520,0
+DGII.US,D,20080909,000000,11.88,12.07,11.44,11.44,148077,0
+DGII.US,D,20080910,000000,11.63,11.84,11.32,11.82,193359,0
+DGII.US,D,20080911,000000,11.62,12,11.51,11.79,205266,0
+DGII.US,D,20080912,000000,11.71,11.85,11.51,11.81,264986,0
+DGII.US,D,20080915,000000,11.46,11.89,11.24,11.38,83732,0
+DGII.US,D,20080916,000000,11.34,11.87,10.93,11.85,151337,0
+DGII.US,D,20080917,000000,11.66,11.66,10.62,10.63,238056,0
+DGII.US,D,20080918,000000,10.87,12.86,10.36,12.69,363698,0
+DGII.US,D,20080919,000000,12.87,12.87,11.56,11.96,569925,0
+DGII.US,D,20080922,000000,11.95,11.95,10.65,10.87,542033,0
+DGII.US,D,20080923,000000,10.9,11.29,10.67,11,191648,0
+DGII.US,D,20080924,000000,11,11.24,10.09,10.12,269567,0
+DGII.US,D,20080925,000000,10.22,10.7,10.09,10.52,212092,0
+DGII.US,D,20080926,000000,10.25,10.92,10.25,10.88,125767,0
+DGII.US,D,20080929,000000,10.67,10.69,9.63,10.02,237334,0
+DGII.US,D,20080930,000000,10.13,10.29,9.94,10.2,217450,0
+DGII.US,D,20081001,000000,10.13,10.3,9.9,10.24,407262,0
+DGII.US,D,20081002,000000,10.16,10.16,9.49,9.58,155377,0
+DGII.US,D,20081003,000000,9.74,9.99,9.07,9.11,129215,0
+DGII.US,D,20081006,000000,9,9.37,8.51,9.25,143244,0
+DGII.US,D,20081007,000000,9.26,9.32,8.29,8.29,192062,0
+DGII.US,D,20081008,000000,8.15,9.23,8.08,8.41,271738,0
+DGII.US,D,20081009,000000,8.73,9.15,7.85,7.85,297430,0
+DGII.US,D,20081010,000000,7.59,8.44,6.95,7.92,308791,0
+DGII.US,D,20081013,000000,8.28,9.21,8.25,9.15,271043,0
+DGII.US,D,20081014,000000,9.5,9.5,8.01,8.55,253468,0
+DGII.US,D,20081015,000000,8.4,8.52,7.78,7.82,233858,0
+DGII.US,D,20081016,000000,7.95,8.98,7.33,8.89,199501,0
+DGII.US,D,20081017,000000,8.5,9.32,8.03,8.5,292254,0
+DGII.US,D,20081020,000000,8.64,8.84,8,8.8,117748,0
+DGII.US,D,20081021,000000,8.64,9.07,8.6,8.64,99801,0
+DGII.US,D,20081022,000000,8.55,8.89,8.06,8.25,93610,0
+DGII.US,D,20081023,000000,8.3,8.5,7.72,8.07,199480,0
+DGII.US,D,20081024,000000,7.5,7.9,7.25,7.59,155033,0
+DGII.US,D,20081027,000000,7.38,7.96,7.14,7.31,151979,0
+DGII.US,D,20081028,000000,7.6,8.05,6.88,7.49,308239,0
+DGII.US,D,20081029,000000,7.52,7.83,7.05,7.13,177643,0
+DGII.US,D,20081030,000000,7.36,8.37,7.36,8.22,368652,0
+DGII.US,D,20081031,000000,8.57,10.31,8.51,10.24,483146,0
+DGII.US,D,20081103,000000,10.24,10.5,9.8,9.98,330718,0
+DGII.US,D,20081104,000000,10.15,10.93,10.15,10.67,211890,0
+DGII.US,D,20081105,000000,10.68,11.1,10.06,10.1,232651,0
+DGII.US,D,20081106,000000,10.17,10.91,10.08,10.36,291408,0
+DGII.US,D,20081107,000000,10.49,10.78,10.13,10.57,164861,0
+DGII.US,D,20081110,000000,10.78,10.78,10.21,10.38,107752,0
+DGII.US,D,20081111,000000,10.3,10.66,10.09,10.29,120794,0
+DGII.US,D,20081112,000000,10.13,10.5,9.38,9.44,187306,0
+DGII.US,D,20081113,000000,9.43,10.6,8.77,10.53,256137,0
+DGII.US,D,20081114,000000,10.27,10.69,9.93,10.36,281914,0
+DGII.US,D,20081117,000000,10.22,10.57,9.92,9.92,93472,0
+DGII.US,D,20081118,000000,9.86,10.31,9.1,10,300250,0
+DGII.US,D,20081119,000000,10,10.34,8.77,8.81,155213,0
+DGII.US,D,20081120,000000,8.75,8.98,7.9,7.91,229263,0
+DGII.US,D,20081121,000000,8.07,8.75,7.85,8.71,312484,0
+DGII.US,D,20081124,000000,8.89,9.1,8.52,8.67,264324,0
+DGII.US,D,20081125,000000,8.82,8.82,8.26,8.49,166061,0
+DGII.US,D,20081126,000000,8.29,9.29,8.22,9.28,194472,0
+DGII.US,D,20081128,000000,9.12,9.26,8.89,9.22,48464,0
+DGII.US,D,20081201,000000,8.94,9.4,8.41,8.43,208393,0
+DGII.US,D,20081202,000000,8.63,8.84,8.32,8.83,116994,0
+DGII.US,D,20081203,000000,8.54,9.26,8.27,8.71,144385,0
+DGII.US,D,20081204,000000,8.58,9.14,8.19,8.28,183798,0
+DGII.US,D,20081205,000000,8.21,8.75,7.8,8.6,206639,0
+DGII.US,D,20081208,000000,8.66,8.98,8.38,8.61,185507,0
+DGII.US,D,20081209,000000,8.47,9.17,8.44,8.62,192451,0
+DGII.US,D,20081210,000000,8.71,9,8.42,8.78,96583,0
+DGII.US,D,20081211,000000,8,8,7.38,7.48,209282,0
+DGII.US,D,20081212,000000,7.28,7.73,6.96,7.55,217792,0
+DGII.US,D,20081215,000000,7.59,7.63,7.11,7.3,126274,0
+DGII.US,D,20081216,000000,7.5,8.2,7.13,8.06,156736,0
+DGII.US,D,20081217,000000,7.95,8.25,7.72,7.78,175551,0
+DGII.US,D,20081218,000000,7.78,7.83,7.2,7.39,128932,0
+DGII.US,D,20081219,000000,7.56,8.35,7.44,7.96,263360,0
+DGII.US,D,20081222,000000,7.97,8.17,7.47,7.86,110977,0
+DGII.US,D,20081223,000000,7.99,8.21,7.69,7.79,76264,0
+DGII.US,D,20081224,000000,7.82,7.97,7.51,7.55,61141,0
+DGII.US,D,20081226,000000,7.6,7.85,7.47,7.58,48141,0
+DGII.US,D,20081229,000000,7.59,7.82,7.33,7.58,77587,0
+DGII.US,D,20081230,000000,7.65,8,7.52,8,101989,0
+DGII.US,D,20081231,000000,8.03,8.25,7.86,8.11,130376,0
+DGII.US,D,20090102,000000,8.14,8.5,8.12,8.33,108616,0
+DGII.US,D,20090105,000000,7.29,7.29,6.26,6.77,540291,0
+DGII.US,D,20090106,000000,6.82,7.77,6.77,7.61,459397,0
+DGII.US,D,20090107,000000,7.94,8.11,7.42,8.04,373267,0
+DGII.US,D,20090108,000000,7.94,8,7.63,7.88,188294,0
+DGII.US,D,20090109,000000,7.9,8.04,7.53,7.56,267404,0
+DGII.US,D,20090112,000000,7.55,7.86,7.46,7.68,301889,0
+DGII.US,D,20090113,000000,7.66,7.88,7.51,7.7,160527,0
+DGII.US,D,20090114,000000,7.56,7.89,7.29,7.3,201361,0
+DGII.US,D,20090115,000000,7.18,7.55,7.1,7.47,273499,0
+DGII.US,D,20090116,000000,7.57,7.92,7.55,7.9,134900,0
+DGII.US,D,20090120,000000,7.79,7.79,7.33,7.35,118748,0
+DGII.US,D,20090121,000000,7.5,7.83,7.21,7.81,79889,0
+DGII.US,D,20090122,000000,7.64,7.7,7.16,7.18,171409,0
+DGII.US,D,20090123,000000,7.18,7.94,7.18,7.69,115512,0
+DGII.US,D,20090126,000000,7.68,7.9,7.53,7.87,104078,0
+DGII.US,D,20090127,000000,7.9,7.94,7.59,7.88,83279,0
+DGII.US,D,20090128,000000,7.94,8.03,7.68,7.97,157480,0
+DGII.US,D,20090129,000000,7.65,8,7.65,7.73,125878,0
+DGII.US,D,20090130,000000,7.8,7.89,7.57,7.6,131080,0
+DGII.US,D,20090202,000000,7.54,7.77,7.44,7.73,101109,0
+DGII.US,D,20090203,000000,7.85,8.11,7.5,8.04,127922,0
+DGII.US,D,20090204,000000,8.04,8.09,7.61,7.65,119183,0
+DGII.US,D,20090205,000000,7.68,8.3,7.65,8.05,167349,0
+DGII.US,D,20090206,000000,8.02,8.75,8.02,8.65,208949,0
+DGII.US,D,20090209,000000,8.54,8.89,8.35,8.84,196949,0
+DGII.US,D,20090210,000000,8.73,8.98,7.9,7.95,284731,0
+DGII.US,D,20090211,000000,8.02,8.1,7.77,7.97,186289,0
+DGII.US,D,20090212,000000,7.84,8.08,7.55,7.96,185623,0
+DGII.US,D,20090213,000000,7.96,8.15,7.8,7.99,179767,0
+DGII.US,D,20090217,000000,7.63,7.79,7.51,7.53,206031,0
+DGII.US,D,20090218,000000,7.6,7.86,7.53,7.6,110913,0
+DGII.US,D,20090219,000000,7.7,8.1,7.65,7.79,168871,0
+DGII.US,D,20090220,000000,7.66,7.81,7.5,7.63,135516,0
+DGII.US,D,20090223,000000,7.69,7.86,6.86,7.09,214799,0
+DGII.US,D,20090224,000000,7.18,7.53,7.01,7.47,125601,0
+DGII.US,D,20090225,000000,7.4,7.4,7.11,7.25,127489,0
+DGII.US,D,20090226,000000,7.31,7.52,7.18,7.25,166268,0
+DGII.US,D,20090227,000000,7.09,7.4,7.09,7.16,190509,0
+DGII.US,D,20090302,000000,7.05,7.4,6.8,6.81,190719,0
+DGII.US,D,20090303,000000,6.92,6.93,6.62,6.66,186327,0
+DGII.US,D,20090304,000000,6.81,7.11,6.77,7.01,180830,0
+DGII.US,D,20090305,000000,6.84,7,6.52,6.55,140696,0
+DGII.US,D,20090306,000000,6.62,6.79,6.53,6.78,221812,0
+DGII.US,D,20090309,000000,6.68,6.82,6.6,6.61,90622,0
+DGII.US,D,20090310,000000,6.79,7.26,6.74,7.25,97196,0
+DGII.US,D,20090311,000000,7.32,7.45,6.94,7.18,116895,0
+DGII.US,D,20090312,000000,7.14,7.79,6.98,7.79,100868,0
+DGII.US,D,20090313,000000,7.82,7.91,7.57,7.8,66554,0
+DGII.US,D,20090316,000000,7.87,7.94,7.26,7.31,133583,0
+DGII.US,D,20090317,000000,7.33,7.6,7.29,7.52,98853,0
+DGII.US,D,20090318,000000,7.46,7.75,7.41,7.71,97633,0
+DGII.US,D,20090319,000000,7.81,7.81,7.58,7.71,67668,0
+DGII.US,D,20090320,000000,7.74,7.74,7.18,7.19,206454,0
+DGII.US,D,20090323,000000,7.41,7.62,7.35,7.55,159880,0
+DGII.US,D,20090324,000000,7.39,7.61,7.35,7.38,77021,0
+DGII.US,D,20090325,000000,7.42,7.79,7.39,7.79,151949,0
+DGII.US,D,20090326,000000,7.89,8.57,7.78,8.57,196442,0
+DGII.US,D,20090327,000000,8.35,8.61,7.5,7.6,235538,0
+DGII.US,D,20090330,000000,7.45,7.68,7.15,7.64,130405,0
+DGII.US,D,20090331,000000,7.74,7.92,7.57,7.67,140897,0
+DGII.US,D,20090401,000000,7.61,7.91,7.33,7.87,101307,0
+DGII.US,D,20090402,000000,8.09,8.54,7.99,8.21,130835,0
+DGII.US,D,20090403,000000,8.21,8.63,8.19,8.6,85011,0
+DGII.US,D,20090406,000000,8.49,8.49,7.85,8.08,118907,0
+DGII.US,D,20090407,000000,7.94,8.11,7.7,7.73,182605,0
+DGII.US,D,20090408,000000,7.79,7.79,6.88,7.05,326060,0
+DGII.US,D,20090409,000000,7.26,7.47,6.8,6.95,345013,0
+DGII.US,D,20090413,000000,6.9,7.68,6.84,7.66,164300,0
+DGII.US,D,20090414,000000,7.48,7.6,7.26,7.48,96825,0
+DGII.US,D,20090415,000000,7.42,7.64,7.32,7.63,96210,0
+DGII.US,D,20090416,000000,7.7,7.81,7.25,7.75,165947,0
+DGII.US,D,20090417,000000,7.79,7.94,7.58,7.88,103098,0
+DGII.US,D,20090420,000000,7.75,7.81,7.36,7.55,80354,0
+DGII.US,D,20090421,000000,7.54,8.2,7.43,8,166595,0
+DGII.US,D,20090422,000000,7.82,8.06,7.59,7.68,76912,0
+DGII.US,D,20090423,000000,7.71,7.71,7.11,7.26,204023,0
+DGII.US,D,20090424,000000,6.85,7.17,6.6,7.02,445478,0
+DGII.US,D,20090427,000000,6.88,6.94,6.55,6.63,187004,0
+DGII.US,D,20090428,000000,6.58,6.83,6.4,6.75,168545,0
+DGII.US,D,20090429,000000,6.8,7.23,6.7,7.2,160806,0
+DGII.US,D,20090430,000000,7.24,7.4,7.08,7.27,196910,0
+DGII.US,D,20090501,000000,7.27,7.4,6.93,7.32,126520,0
+DGII.US,D,20090504,000000,7.32,7.55,7.18,7.51,146384,0
+DGII.US,D,20090505,000000,7.44,7.46,7.06,7.1,189899,0
+DGII.US,D,20090506,000000,7.17,7.35,7.02,7.33,164705,0
+DGII.US,D,20090507,000000,7.4,7.58,7.1,7.5,166267,0
+DGII.US,D,20090508,000000,7.58,7.9,7.33,7.78,134342,0
+DGII.US,D,20090511,000000,7.61,7.77,7.37,7.76,63315,0
+DGII.US,D,20090512,000000,7.8,7.8,7.54,7.59,112053,0
+DGII.US,D,20090513,000000,7.42,7.54,7.25,7.25,111931,0
+DGII.US,D,20090514,000000,7.31,7.57,7.21,7.52,98053,0
+DGII.US,D,20090515,000000,7.5,7.67,7.33,7.46,68597,0
+DGII.US,D,20090518,000000,7.54,7.76,7.45,7.71,63607,0
+DGII.US,D,20090519,000000,7.7,7.95,7.5,7.82,75367,0
+DGII.US,D,20090520,000000,7.86,8.12,7.68,7.74,107174,0
+DGII.US,D,20090521,000000,7.66,7.75,7.33,7.67,87056,0
+DGII.US,D,20090522,000000,7.7,7.9,7.38,7.78,62198,0
+DGII.US,D,20090526,000000,7.68,8.4,7.62,8.4,129048,0
+DGII.US,D,20090527,000000,8.3,8.36,8.18,8.22,82193,0
+DGII.US,D,20090528,000000,8.15,8.37,8.07,8.3,137273,0
+DGII.US,D,20090529,000000,8.35,8.69,8.04,8.66,399781,0
+DGII.US,D,20090601,000000,8.7,9.23,8.19,9.15,115363,0
+DGII.US,D,20090602,000000,9.12,9.75,8.7,9.65,276784,0
+DGII.US,D,20090603,000000,9.53,9.81,9.25,9.55,209667,0
+DGII.US,D,20090604,000000,9.62,9.87,9.4,9.75,96530,0
+DGII.US,D,20090605,000000,9.83,9.83,9.47,9.62,77422,0
+DGII.US,D,20090608,000000,9.6,9.94,9.25,9.78,89840,0
+DGII.US,D,20090609,000000,9.81,9.95,9.62,9.66,48190,0
+DGII.US,D,20090610,000000,9.72,9.84,9.31,9.6,225677,0
+DGII.US,D,20090611,000000,9.66,10.05,9.39,9.94,123224,0
+DGII.US,D,20090612,000000,9.87,10.01,9.61,9.99,59401,0
+DGII.US,D,20090615,000000,9.81,10.07,9.39,9.52,122474,0
+DGII.US,D,20090616,000000,9.58,9.83,9.5,9.75,73355,0
+DGII.US,D,20090617,000000,9.74,10.72,9.52,10.32,157332,0
+DGII.US,D,20090618,000000,10.27,10.3,9.87,10.23,80221,0
+DGII.US,D,20090619,000000,10.42,10.45,10.02,10.12,173993,0
+DGII.US,D,20090622,000000,10.09,10.16,9.74,9.74,185757,0
+DGII.US,D,20090623,000000,9.85,10.15,9.75,9.77,96799,0
+DGII.US,D,20090624,000000,9.87,10.15,9.61,9.61,91288,0
+DGII.US,D,20090625,000000,9.56,10.12,9.56,10.07,102295,0
+DGII.US,D,20090626,000000,9.98,10.06,9.71,10.01,375330,0
+DGII.US,D,20090629,000000,10.02,10.15,9.83,9.98,133011,0
+DGII.US,D,20090630,000000,9.96,10.1,9.71,9.75,83618,0
+DGII.US,D,20090701,000000,9.86,10.1,9.79,9.95,103753,0
+DGII.US,D,20090702,000000,9.8,9.98,9.39,9.47,112674,0
+DGII.US,D,20090706,000000,9.46,10.25,9.46,10.08,203966,0
+DGII.US,D,20090707,000000,10.07,10.19,9.71,9.72,103447,0
+DGII.US,D,20090708,000000,9.8,10.04,9.47,9.71,100324,0
+DGII.US,D,20090709,000000,9.8,10.05,9.63,9.9,82180,0
+DGII.US,D,20090710,000000,9.89,10.24,9.82,10.22,190179,0
+DGII.US,D,20090713,000000,10.25,10.55,9.99,10.5,163861,0
+DGII.US,D,20090714,000000,10.52,10.65,10.43,10.6,98138,0
+DGII.US,D,20090715,000000,10.77,10.87,10.63,10.83,214018,0
+DGII.US,D,20090716,000000,10.73,10.85,10.6,10.67,154273,0
+DGII.US,D,20090717,000000,10.7,10.81,9.74,10.25,162659,0
+DGII.US,D,20090720,000000,10.28,10.61,10.24,10.58,84928,0
+DGII.US,D,20090721,000000,10.6,10.6,10.23,10.58,85719,0
+DGII.US,D,20090722,000000,10.49,10.56,10.26,10.54,96262,0
+DGII.US,D,20090723,000000,10.5,10.8,10.03,10.31,108278,0
+DGII.US,D,20090724,000000,10.25,10.85,10.2,10.63,200710,0
+DGII.US,D,20090727,000000,10.64,10.65,10.29,10.43,88280,0
+DGII.US,D,20090728,000000,10.32,10.6,10.26,10.52,98242,0
+DGII.US,D,20090729,000000,10.46,10.54,10.31,10.45,105624,0
+DGII.US,D,20090730,000000,10.45,10.57,10.26,10.43,117127,0
+DGII.US,D,20090731,000000,10.4,10.41,10.06,10.21,105677,0
+DGII.US,D,20090803,000000,10.35,10.42,10.2,10.27,81162,0
+DGII.US,D,20090804,000000,10.18,10.26,9.93,10.21,99885,0
+DGII.US,D,20090805,000000,10.19,10.19,9.69,9.8,92702,0
+DGII.US,D,20090806,000000,9.83,10.2,9.69,9.75,106736,0
+DGII.US,D,20090807,000000,9.93,10.11,9.62,9.65,169986,0
+DGII.US,D,20090810,000000,9.56,9.93,9.56,9.67,69072,0
+DGII.US,D,20090811,000000,9.64,9.78,9.41,9.49,91300,0
+DGII.US,D,20090812,000000,9.47,9.77,9.43,9.52,135974,0
+DGII.US,D,20090813,000000,9.55,9.7,9.34,9.45,82722,0
+DGII.US,D,20090814,000000,9.42,9.6,9.1,9.25,203150,0
+DGII.US,D,20090817,000000,9.08,9.25,8.89,9.08,86101,0
+DGII.US,D,20090818,000000,9.11,9.65,9,9.05,92175,0
+DGII.US,D,20090819,000000,8.95,9.17,8.95,9.05,99363,0
+DGII.US,D,20090820,000000,9.05,9.16,8.88,8.98,99119,0
+DGII.US,D,20090821,000000,9.1,9.17,8.91,9,241678,0
+DGII.US,D,20090824,000000,9.05,9.23,8.91,9.05,117293,0
+DGII.US,D,20090825,000000,9.05,9.22,9.05,9.09,84696,0
+DGII.US,D,20090826,000000,9.1,9.19,8.98,9.04,240514,0
+DGII.US,D,20090827,000000,9.04,9.16,8.35,8.83,138584,0
+DGII.US,D,20090828,000000,8.87,8.99,8.68,8.8,108038,0
+DGII.US,D,20090831,000000,8.69,8.79,8.35,8.57,153263,0
+DGII.US,D,20090901,000000,8.52,8.55,8.15,8.17,123236,0
+DGII.US,D,20090902,000000,8.27,8.46,8.18,8.18,58874,0
+DGII.US,D,20090903,000000,8.25,8.33,8.11,8.27,70494,0
+DGII.US,D,20090904,000000,8.23,8.46,8.15,8.45,78504,0
+DGII.US,D,20090908,000000,8.75,8.75,8.27,8.34,108046,0
+DGII.US,D,20090909,000000,8.31,8.53,8.28,8.49,95583,0
+DGII.US,D,20090910,000000,8.46,8.67,8.36,8.54,141694,0
+DGII.US,D,20090911,000000,8.58,8.63,8.44,8.46,89668,0
+DGII.US,D,20090914,000000,8.42,8.52,8.33,8.41,49719,0
+DGII.US,D,20090915,000000,8.37,8.51,8.37,8.5,132152,0
+DGII.US,D,20090916,000000,8.52,8.62,8.43,8.5,143311,0
+DGII.US,D,20090917,000000,8.53,8.8,8.53,8.65,118854,0
+DGII.US,D,20090918,000000,8.66,8.82,8.63,8.75,266988,0
+DGII.US,D,20090921,000000,8.73,8.88,8.72,8.79,144296,0
+DGII.US,D,20090922,000000,8.84,8.97,8.73,8.89,144822,0
+DGII.US,D,20090923,000000,8.9,9.03,8.89,8.93,223453,0
+DGII.US,D,20090924,000000,8.94,9.04,8.61,8.83,119874,0
+DGII.US,D,20090925,000000,8.9,9.01,8.8,8.89,90399,0
+DGII.US,D,20090928,000000,8.97,9.12,8.61,8.93,104517,0
+DGII.US,D,20090929,000000,8.97,9,8.71,8.85,64415,0
+DGII.US,D,20090930,000000,8.75,8.79,8.3,8.52,213993,0
+DGII.US,D,20091001,000000,8.43,8.52,8.38,8.45,243301,0
+DGII.US,D,20091002,000000,8.45,8.53,8.3,8.48,155166,0
+DGII.US,D,20091005,000000,8.5,8.64,8.45,8.61,87290,0
+DGII.US,D,20091006,000000,8.64,8.9,8.6,8.75,70584,0
+DGII.US,D,20091007,000000,8.75,8.86,8.51,8.81,113852,0
+DGII.US,D,20091008,000000,8.9,8.94,8.54,8.76,110648,0
+DGII.US,D,20091009,000000,8.75,8.94,8.71,8.92,86437,0
+DGII.US,D,20091012,000000,8.94,8.99,8.71,8.79,36597,0
+DGII.US,D,20091013,000000,8.75,8.85,8.6,8.81,49534,0
+DGII.US,D,20091014,000000,8.83,8.83,8.61,8.7,89147,0
+DGII.US,D,20091015,000000,8.59,8.67,8.5,8.59,146471,0
+DGII.US,D,20091016,000000,8.55,8.7,8.55,8.6,151103,0
+DGII.US,D,20091019,000000,8.66,8.81,8.47,8.8,76706,0
+DGII.US,D,20091020,000000,8.79,8.81,8.63,8.71,125733,0
+DGII.US,D,20091021,000000,8.71,9.08,8.67,8.7,137960,0
+DGII.US,D,20091022,000000,8.66,8.99,8.55,8.98,58031,0
+DGII.US,D,20091023,000000,8.99,9.08,8.81,8.81,183779,0
+DGII.US,D,20091026,000000,8.85,9.03,8.7,8.73,96638,0
+DGII.US,D,20091027,000000,8.73,8.79,8.39,8.49,146122,0
+DGII.US,D,20091028,000000,8.5,8.64,8.3,8.49,145584,0
+DGII.US,D,20091029,000000,8.5,8.68,8.38,8.55,212265,0
+DGII.US,D,20091030,000000,8.41,8.47,7.89,7.95,494584,0
+DGII.US,D,20091102,000000,7.98,7.98,7.4,7.43,357183,0
+DGII.US,D,20091103,000000,7.39,7.44,6.99,7.36,226780,0
+DGII.US,D,20091104,000000,7.37,7.6,7.19,7.19,202028,0
+DGII.US,D,20091105,000000,7.27,7.31,7.14,7.2,247954,0
+DGII.US,D,20091106,000000,7.12,7.38,7.12,7.37,109348,0
+DGII.US,D,20091109,000000,7.4,7.66,7.4,7.6,140183,0
+DGII.US,D,20091110,000000,7.57,7.73,7.37,7.44,68869,0
+DGII.US,D,20091111,000000,7.5,7.61,7.36,7.44,54078,0
+DGII.US,D,20091112,000000,7.49,7.49,7.3,7.38,191706,0
+DGII.US,D,20091113,000000,7.39,7.59,7.35,7.5,52149,0
+DGII.US,D,20091116,000000,7.58,7.92,7.33,7.86,100691,0
+DGII.US,D,20091117,000000,7.82,7.92,7.78,7.9,130506,0
+DGII.US,D,20091118,000000,7.9,7.96,7.69,7.78,177024,0
+DGII.US,D,20091119,000000,7.7,7.73,7.43,7.69,120369,0
+DGII.US,D,20091120,000000,7.62,7.79,7.59,7.7,65790,0
+DGII.US,D,20091123,000000,7.82,7.94,7.75,7.9,67400,0
+DGII.US,D,20091124,000000,7.87,8.07,7.71,8.03,98276,0
+DGII.US,D,20091125,000000,7.99,8.04,7.65,7.67,94760,0
+DGII.US,D,20091127,000000,7.45,7.64,7.43,7.62,64345,0
+DGII.US,D,20091130,000000,7.58,7.96,7.3,7.89,195160,0
+DGII.US,D,20091201,000000,7.98,8.23,7.95,8.02,83017,0
+DGII.US,D,20091202,000000,8,8.23,7.86,7.97,82365,0
+DGII.US,D,20091203,000000,8.02,8.19,7.81,7.83,101743,0
+DGII.US,D,20091204,000000,8,8.26,7.9,8.19,66113,0
+DGII.US,D,20091207,000000,8.16,8.21,7.93,8.13,31720,0
+DGII.US,D,20091208,000000,8.07,8.2,7.9,8.07,48837,0
+DGII.US,D,20091209,000000,8.1,8.1,7.8,7.94,64607,0
+DGII.US,D,20091210,000000,7.99,8.03,7.85,7.91,84443,0
+DGII.US,D,20091211,000000,7.97,8.2,7.97,8.1,89191,0
+DGII.US,D,20091214,000000,8.12,8.5,8.1,8.5,78147,0
+DGII.US,D,20091215,000000,8.44,8.69,8.44,8.6,115750,0
+DGII.US,D,20091216,000000,8.69,8.78,8.5,8.72,81654,0
+DGII.US,D,20091217,000000,8.69,8.93,8.68,8.9,119891,0
+DGII.US,D,20091218,000000,8.98,9.17,8.8,9.11,436861,0
+DGII.US,D,20091221,000000,9.15,9.18,8.82,8.97,107746,0
+DGII.US,D,20091222,000000,9,9.1,8.8,8.85,92597,0
+DGII.US,D,20091223,000000,8.92,9.08,8.79,8.97,66353,0
+DGII.US,D,20091224,000000,9,9,8.86,8.96,19609,0
+DGII.US,D,20091228,000000,8.99,9.16,8.86,9.15,53943,0
+DGII.US,D,20091229,000000,9,9.26,9,9.19,69389,0
+DGII.US,D,20091230,000000,9.18,9.43,9.05,9.43,63666,0
+DGII.US,D,20091231,000000,9.42,9.57,9.11,9.12,63391,0
+DGII.US,D,20100104,000000,9.25,9.46,9.13,9.35,62265,0
+DGII.US,D,20100105,000000,9.35,9.46,9.09,9.11,88944,0
+DGII.US,D,20100106,000000,9.13,9.21,8.88,9.02,98725,0
+DGII.US,D,20100107,000000,9.04,9.26,8.87,9.25,73856,0
+DGII.US,D,20100108,000000,9.19,9.49,9.09,9.47,69349,0
+DGII.US,D,20100111,000000,9.48,9.5,9.34,9.48,65818,0
+DGII.US,D,20100112,000000,9.4,9.49,9.4,9.47,56045,0
+DGII.US,D,20100113,000000,9.47,9.8,9.44,9.61,73393,0
+DGII.US,D,20100114,000000,9.61,10.07,9.61,9.91,68800,0
+DGII.US,D,20100115,000000,9.95,9.95,9.18,9.24,129209,0
+DGII.US,D,20100119,000000,9.28,9.62,9.28,9.61,99245,0
+DGII.US,D,20100120,000000,9.52,9.6,9.26,9.44,122708,0
+DGII.US,D,20100121,000000,9.48,9.95,9.27,9.84,156379,0
+DGII.US,D,20100122,000000,9.85,10.64,9.69,10.42,276472,0
+DGII.US,D,20100125,000000,10.49,10.49,10.22,10.39,99496,0
+DGII.US,D,20100126,000000,10.31,10.32,9.78,9.95,104363,0
+DGII.US,D,20100127,000000,9.91,10.25,9.91,10.14,87742,0
+DGII.US,D,20100128,000000,10.13,10.13,9.52,9.62,92957,0
+DGII.US,D,20100129,000000,9.66,10.05,9.59,9.6,95342,0
+DGII.US,D,20100201,000000,9.62,9.87,9.47,9.61,53336,0
+DGII.US,D,20100202,000000,9.59,9.82,9.37,9.41,66506,0
+DGII.US,D,20100203,000000,9.35,9.6,9.27,9.41,51817,0
+DGII.US,D,20100204,000000,9.37,9.39,9.26,9.26,65866,0
+DGII.US,D,20100205,000000,9.25,9.54,9.24,9.54,54282,0
+DGII.US,D,20100208,000000,9.49,9.7,9.37,9.43,51023,0
+DGII.US,D,20100209,000000,9.56,9.9,9.46,9.78,64400,0
+DGII.US,D,20100210,000000,9.71,9.77,9.31,9.42,66382,0
+DGII.US,D,20100211,000000,9.38,9.43,9.21,9.38,110745,0
+DGII.US,D,20100212,000000,9.32,9.61,9.32,9.47,109335,0
+DGII.US,D,20100216,000000,9.57,9.57,9.35,9.45,36415,0
+DGII.US,D,20100217,000000,9.51,9.65,9.43,9.56,72457,0
+DGII.US,D,20100218,000000,9.53,9.63,9.4,9.52,67314,0
+DGII.US,D,20100219,000000,9.52,9.78,9.36,9.78,92996,0
+DGII.US,D,20100222,000000,9.77,9.78,9.48,9.54,55955,0
+DGII.US,D,20100223,000000,9.53,10.27,9.42,10.24,147809,0
+DGII.US,D,20100224,000000,10.24,10.29,10.1,10.22,91560,0
+DGII.US,D,20100225,000000,10.07,10.25,9.97,10.15,53471,0
+DGII.US,D,20100226,000000,10.18,10.38,10.12,10.14,81952,0
+DGII.US,D,20100301,000000,10.22,10.59,10.06,10.5,84395,0
+DGII.US,D,20100302,000000,10.53,10.75,10.22,10.74,75282,0
+DGII.US,D,20100303,000000,10.76,11.12,10.49,11.03,136218,0
+DGII.US,D,20100304,000000,11.08,11.13,10.8,10.92,141230,0
+DGII.US,D,20100305,000000,10.94,11.12,10.9,11.1,86132,0
+DGII.US,D,20100308,000000,11.06,11.11,10.93,11.04,89364,0
+DGII.US,D,20100309,000000,10.97,11.19,10.86,11,209638,0
+DGII.US,D,20100310,000000,11.08,12.32,11.05,12.3,399875,0
+DGII.US,D,20100311,000000,12.27,12.29,11.89,12.05,125499,0
+DGII.US,D,20100312,000000,12.06,12.1,11.61,11.81,104446,0
+DGII.US,D,20100315,000000,11.77,11.98,11.56,11.74,74139,0
+DGII.US,D,20100316,000000,11.52,11.68,11.34,11.57,73649,0
+DGII.US,D,20100317,000000,11.62,11.88,11.28,11.81,83271,0
+DGII.US,D,20100318,000000,11.75,11.94,11.61,11.73,40288,0
+DGII.US,D,20100319,000000,11.79,11.79,11.13,11.28,120472,0
+DGII.US,D,20100322,000000,11.23,11.53,11.13,11.25,100304,0
+DGII.US,D,20100323,000000,11.25,11.39,11.14,11.24,101963,0
+DGII.US,D,20100324,000000,11.23,11.29,11.04,11.07,84625,0
+DGII.US,D,20100325,000000,11.16,11.39,11.05,11.08,51590,0
+DGII.US,D,20100326,000000,11.14,11.19,10.87,11.08,39334,0
+DGII.US,D,20100329,000000,11.14,11.22,10.97,11,77332,0
+DGII.US,D,20100330,000000,10.98,11.29,10.96,11.04,49478,0
+DGII.US,D,20100331,000000,10.97,11.09,10.62,10.64,126916,0
+DGII.US,D,20100401,000000,10.65,10.84,10.3,10.54,70046,0
+DGII.US,D,20100405,000000,10.59,10.89,10.54,10.86,85789,0
+DGII.US,D,20100406,000000,10.79,11.1,10.72,11.03,60153,0
+DGII.US,D,20100407,000000,11,11.28,10.99,11.11,69684,0
+DGII.US,D,20100408,000000,11.1,11.11,10.86,10.99,59960,0
+DGII.US,D,20100409,000000,10.96,11,10.51,10.58,54168,0
+DGII.US,D,20100412,000000,10.63,10.85,10.42,10.49,82543,0
+DGII.US,D,20100413,000000,10.5,10.5,10.23,10.39,75074,0
+DGII.US,D,20100414,000000,10.45,10.88,10.45,10.83,59027,0
+DGII.US,D,20100415,000000,10.79,11.02,10.79,10.95,33733,0
+DGII.US,D,20100416,000000,10.96,11.2,10.8,11.04,94530,0
+DGII.US,D,20100419,000000,10.98,11.1,10.67,11.07,108365,0
+DGII.US,D,20100420,000000,11.08,11.34,11.04,11.34,67802,0
+DGII.US,D,20100421,000000,11.32,11.47,11.03,11.09,73726,0
+DGII.US,D,20100422,000000,10.97,11.35,10.67,11.14,257530,0
+DGII.US,D,20100423,000000,11.22,11.39,10.99,11.15,90951,0
+DGII.US,D,20100426,000000,11.17,11.27,10.98,10.99,71060,0
+DGII.US,D,20100427,000000,10.93,11.05,10.62,10.65,70814,0
+DGII.US,D,20100428,000000,10.73,11.05,10.65,10.8,55253,0
+DGII.US,D,20100429,000000,10.85,11.25,10.74,11.23,69151,0
+DGII.US,D,20100430,000000,11.26,11.26,10.71,10.71,134801,0
+DGII.US,D,20100503,000000,10.75,11.04,10.75,11.02,60200,0
+DGII.US,D,20100504,000000,10.87,10.96,10.61,10.65,73401,0
+DGII.US,D,20100505,000000,10.6,10.74,10.2,10.2,99803,0
+DGII.US,D,20100506,000000,10.2,10.52,9.52,9.76,190253,0
+DGII.US,D,20100507,000000,9.66,10.05,9.38,9.5,211827,0
+DGII.US,D,20100510,000000,9.85,9.95,8.78,9.39,436699,0
+DGII.US,D,20100511,000000,9.35,9.72,9.26,9.62,122931,0
+DGII.US,D,20100512,000000,9.63,10.06,9.6,9.95,123159,0
+DGII.US,D,20100513,000000,9.96,9.96,9.45,9.66,136145,0
+DGII.US,D,20100514,000000,9.54,9.66,9.4,9.61,129986,0
+DGII.US,D,20100517,000000,9.71,9.94,9.41,9.93,164544,0
+DGII.US,D,20100518,000000,10.03,10.03,9.62,9.71,56714,0
+DGII.US,D,20100519,000000,9.72,9.72,9.44,9.62,86596,0
+DGII.US,D,20100520,000000,9.45,9.51,9.17,9.27,143619,0
+DGII.US,D,20100521,000000,9.25,9.55,9.11,9.26,141127,0
+DGII.US,D,20100524,000000,9.22,9.28,8.91,8.93,109119,0
+DGII.US,D,20100525,000000,8.76,8.86,8.59,8.83,95029,0
+DGII.US,D,20100526,000000,8.86,9.26,8.86,9.06,126415,0
+DGII.US,D,20100527,000000,9.25,9.5,9.21,9.47,84010,0
+DGII.US,D,20100528,000000,9.42,9.51,9.2,9.24,85375,0
+DGII.US,D,20100601,000000,9.15,9.36,8.81,8.82,101016,0
+DGII.US,D,20100602,000000,8.82,9.58,8.82,9.5,123323,0
+DGII.US,D,20100603,000000,9.46,9.94,9.46,9.78,127580,0
+DGII.US,D,20100604,000000,9.62,9.69,9,9.02,117456,0
+DGII.US,D,20100607,000000,9.05,9.05,8.51,8.54,96346,0
+DGII.US,D,20100608,000000,8.56,8.65,8.16,8.18,175258,0
+DGII.US,D,20100609,000000,8.27,8.31,7.86,7.95,118902,0
+DGII.US,D,20100610,000000,8.03,8.17,7.96,8.1,114448,0
+DGII.US,D,20100611,000000,8.04,8.44,8.04,8.21,96796,0
+DGII.US,D,20100614,000000,8.26,8.44,8.21,8.24,99294,0
+DGII.US,D,20100615,000000,8.27,8.64,8.16,8.58,103244,0
+DGII.US,D,20100616,000000,8.54,8.59,8.05,8.18,140415,0
+DGII.US,D,20100617,000000,8.18,8.5,8.14,8.4,60660,0
+DGII.US,D,20100618,000000,8.45,8.76,8.41,8.45,123243,0
+DGII.US,D,20100621,000000,8.55,8.55,8.22,8.36,49754,0
+DGII.US,D,20100622,000000,8.36,8.62,8.33,8.36,60548,0
+DGII.US,D,20100623,000000,8.36,8.48,8.13,8.32,53201,0
+DGII.US,D,20100624,000000,8.29,8.4,8.16,8.25,37545,0
+DGII.US,D,20100625,000000,8.31,8.59,8.22,8.58,369752,0
+DGII.US,D,20100628,000000,8.5,8.63,8.22,8.26,68467,0
+DGII.US,D,20100629,000000,8.12,8.16,7.95,8.03,89497,0
+DGII.US,D,20100630,000000,8.05,8.31,8.02,8.27,84319,0
+DGII.US,D,20100701,000000,8.24,8.38,7.81,7.9,90162,0
+DGII.US,D,20100702,000000,7.98,8.07,7.56,7.56,74114,0
+DGII.US,D,20100706,000000,7.7,7.77,7.3,7.37,119319,0
+DGII.US,D,20100707,000000,7.42,7.63,7.29,7.63,66028,0
+DGII.US,D,20100708,000000,7.69,7.82,7.5,7.79,68502,0
+DGII.US,D,20100709,000000,7.76,8.1,7.72,8.08,64938,0
+DGII.US,D,20100712,000000,8.03,8.31,7.71,7.77,53703,0
+DGII.US,D,20100713,000000,7.89,8.31,7.83,8.29,96255,0
+DGII.US,D,20100714,000000,8.24,8.42,8.19,8.29,65349,0
+DGII.US,D,20100715,000000,8.28,8.35,8.16,8.3,67004,0
+DGII.US,D,20100716,000000,8.22,8.31,8.05,8.06,91903,0
+DGII.US,D,20100719,000000,8.11,8.15,7.89,8.05,49745,0
+DGII.US,D,20100720,000000,7.97,8.4,7.89,8.34,52934,0
+DGII.US,D,20100721,000000,8.42,8.42,7.94,7.96,48195,0
+DGII.US,D,20100722,000000,8.08,8.71,8.08,8.64,117687,0
+DGII.US,D,20100723,000000,8.63,9.15,8.63,9.07,190524,0
+DGII.US,D,20100726,000000,9.07,9.07,8.73,8.98,94922,0
+DGII.US,D,20100727,000000,9.01,9.07,8.73,8.79,109232,0
+DGII.US,D,20100728,000000,8.8,8.85,8.51,8.59,69182,0
+DGII.US,D,20100729,000000,8.72,8.72,8.37,8.51,54847,0
+DGII.US,D,20100730,000000,8.38,8.7,8.17,8.31,79814,0
+DGII.US,D,20100802,000000,8.47,8.71,8.35,8.59,88668,0
+DGII.US,D,20100803,000000,8.59,8.93,8.56,8.8,106739,0
+DGII.US,D,20100804,000000,8.82,9.31,8.82,9.25,108689,0
+DGII.US,D,20100805,000000,9.16,9.27,9.05,9.2,78066,0
+DGII.US,D,20100806,000000,9.09,9.19,8.91,9.16,50221,0
+DGII.US,D,20100809,000000,9.26,9.35,9.18,9.33,101300,0
+DGII.US,D,20100810,000000,9.2,9.53,9.18,9.35,88953,0
+DGII.US,D,20100811,000000,9.26,9.26,8.73,8.85,97552,0
+DGII.US,D,20100812,000000,8.73,9,8.65,8.85,61135,0
+DGII.US,D,20100813,000000,8.85,9.23,8.54,8.57,72922,0
+DGII.US,D,20100816,000000,8.51,8.93,8.51,8.76,53680,0
+DGII.US,D,20100817,000000,8.87,9.18,8.74,9.13,56635,0
+DGII.US,D,20100818,000000,9.12,9.24,8.93,9.09,64630,0
+DGII.US,D,20100819,000000,9.01,9.15,8.42,8.45,78046,0
+DGII.US,D,20100820,000000,8.44,8.56,8.36,8.45,78806,0
+DGII.US,D,20100823,000000,8.5,8.7,8.12,8.14,127337,0
+DGII.US,D,20100824,000000,8.06,8.21,8,8.02,39457,0
+DGII.US,D,20100825,000000,8.01,8.19,7.82,8.08,53150,0
+DGII.US,D,20100826,000000,8.08,8.3,7.93,7.98,52913,0
+DGII.US,D,20100827,000000,8.09,8.23,7.75,8.14,51147,0
+DGII.US,D,20100830,000000,8.12,8.19,7.85,7.86,53077,0
+DGII.US,D,20100831,000000,7.85,7.92,7.58,7.6,101642,0
+DGII.US,D,20100901,000000,7.71,8.02,7.65,7.91,76655,0
+DGII.US,D,20100902,000000,7.85,7.86,7.52,7.61,103166,0
+DGII.US,D,20100903,000000,7.72,7.91,7.69,7.89,54436,0
+DGII.US,D,20100907,000000,7.84,8,7.62,7.63,70525,0
+DGII.US,D,20100908,000000,7.67,7.97,7.67,7.96,80204,0
+DGII.US,D,20100909,000000,8.11,8.21,7.98,8.06,71067,0
+DGII.US,D,20100910,000000,8.06,8.26,8.04,8.11,50696,0
+DGII.US,D,20100913,000000,8.21,8.41,8.2,8.39,91292,0
+DGII.US,D,20100914,000000,8.38,8.49,8.27,8.39,56536,0
+DGII.US,D,20100915,000000,8.38,8.48,8.35,8.41,33906,0
+DGII.US,D,20100916,000000,8.4,8.48,8.35,8.42,42516,0
+DGII.US,D,20100917,000000,8.52,8.62,8.45,8.52,123968,0
+DGII.US,D,20100920,000000,8.51,9.2,8.51,9.16,105804,0
+DGII.US,D,20100921,000000,9.12,9.34,9.04,9.13,95997,0
+DGII.US,D,20100922,000000,9.07,9.23,8.87,9.21,54350,0
+DGII.US,D,20100923,000000,9.12,9.31,8.96,8.98,76721,0
+DGII.US,D,20100924,000000,9.11,9.45,9.07,9.43,51053,0
+DGII.US,D,20100927,000000,9.46,9.47,9.02,9.17,28086,0
+DGII.US,D,20100928,000000,9.23,9.49,8.92,9.42,88055,0
+DGII.US,D,20100929,000000,9.37,9.55,9.18,9.46,76729,0
+DGII.US,D,20100930,000000,9.53,9.53,9.36,9.49,134405,0
+DGII.US,D,20101001,000000,9.56,9.56,9.37,9.5,54378,0
+DGII.US,D,20101004,000000,9.5,9.55,9.4,9.46,66810,0
+DGII.US,D,20101005,000000,9.56,10.35,9.49,10.15,98027,0
+DGII.US,D,20101006,000000,10.15,10.15,9.87,10.07,71304,0
+DGII.US,D,20101007,000000,10.11,10.15,9.93,9.95,85785,0
+DGII.US,D,20101008,000000,9.95,10.12,9.83,10.06,50022,0
+DGII.US,D,20101011,000000,10.01,10.12,9.83,9.87,40331,0
+DGII.US,D,20101012,000000,9.83,10.05,9.6,10.01,64400,0
+DGII.US,D,20101013,000000,10.04,10.16,9.88,10.08,57610,0
+DGII.US,D,20101014,000000,10.04,10.6,9.99,10.59,71938,0
+DGII.US,D,20101015,000000,10.7,10.8,10.48,10.51,93797,0
+DGII.US,D,20101018,000000,10.57,10.84,10.05,10.79,107875,0
+DGII.US,D,20101019,000000,10.58,10.72,10.33,10.48,142175,0
+DGII.US,D,20101020,000000,10.5,10.55,9.4,9.68,146119,0
+DGII.US,D,20101021,000000,9.76,9.91,9.49,9.7,118265,0
+DGII.US,D,20101022,000000,9.74,9.85,9.59,9.77,35272,0
+DGII.US,D,20101025,000000,9.88,10.05,9.67,9.93,62443,0
+DGII.US,D,20101026,000000,9.84,9.92,9.66,9.87,71745,0
+DGII.US,D,20101027,000000,9.77,9.86,9.56,9.66,53575,0
+DGII.US,D,20101028,000000,9.78,9.78,9.36,9.37,119969,0
+DGII.US,D,20101029,000000,9.29,10.05,9.29,9.66,111317,0
+DGII.US,D,20101101,000000,9.73,10,9.49,9.81,106204,0
+DGII.US,D,20101102,000000,9.9,10.26,9.79,10.24,79251,0
+DGII.US,D,20101103,000000,10.2,10.24,9.9,10.03,61480,0
+DGII.US,D,20101104,000000,10.11,10.5,10.09,10.48,82585,0
+DGII.US,D,20101105,000000,10.45,10.55,10.33,10.44,36299,0
+DGII.US,D,20101108,000000,10.36,10.5,10.26,10.38,78869,0
+DGII.US,D,20101109,000000,10.41,10.45,10.04,10.12,56007,0
+DGII.US,D,20101110,000000,10.16,10.66,10.07,10.55,88082,0
+DGII.US,D,20101111,000000,10.38,10.54,10.1,10.18,41158,0
+DGII.US,D,20101112,000000,10.04,10.41,10.04,10.08,70439,0
+DGII.US,D,20101115,000000,10.18,10.33,9.97,10,40021,0
+DGII.US,D,20101116,000000,9.94,10.07,9.68,9.78,69251,0
+DGII.US,D,20101117,000000,9.82,9.94,9.55,9.57,36487,0
+DGII.US,D,20101118,000000,9.71,10.06,9.58,9.64,49038,0
+DGII.US,D,20101119,000000,9.65,9.87,9.54,9.81,48259,0
+DGII.US,D,20101122,000000,9.74,9.89,9.54,9.82,23416,0
+DGII.US,D,20101123,000000,9.7,9.77,9.58,9.68,28916,0
+DGII.US,D,20101124,000000,9.77,10.2,9.77,10.12,69221,0
+DGII.US,D,20101126,000000,9.91,9.99,9.8,9.81,15613,0
+DGII.US,D,20101129,000000,9.8,9.84,9.41,9.52,62273,0
+DGII.US,D,20101130,000000,9.39,9.65,9.29,9.6,93679,0
+DGII.US,D,20101201,000000,9.79,10.05,9.77,9.95,98313,0
+DGII.US,D,20101202,000000,9.91,10.33,9.83,9.86,105095,0
+DGII.US,D,20101203,000000,9.8,9.91,9.8,9.86,45416,0
+DGII.US,D,20101206,000000,9.86,10.04,9.84,10,59275,0
+DGII.US,D,20101207,000000,10.15,10.75,10.05,10.49,183760,0
+DGII.US,D,20101208,000000,10.5,10.61,10.3,10.43,142309,0
+DGII.US,D,20101209,000000,10.52,10.52,10.31,10.46,86995,0
+DGII.US,D,20101210,000000,10.5,10.74,10.48,10.57,72153,0
+DGII.US,D,20101213,000000,10.58,10.75,10.46,10.48,133554,0
+DGII.US,D,20101214,000000,10.55,10.56,10.23,10.49,66122,0
+DGII.US,D,20101215,000000,10.62,10.73,10.41,10.51,137540,0
+DGII.US,D,20101216,000000,10.52,10.55,10.37,10.5,74437,0
+DGII.US,D,20101217,000000,10.48,10.72,10.39,10.71,137327,0
+DGII.US,D,20101220,000000,10.66,10.71,10.07,10.67,103507,0
+DGII.US,D,20101221,000000,10.69,11.17,10.46,11.07,157315,0
+DGII.US,D,20101222,000000,11.11,11.4,10.82,11.33,124030,0
+DGII.US,D,20101223,000000,11.3,11.39,11.09,11.24,52158,0
+DGII.US,D,20101227,000000,11.3,11.5,11.23,11.44,33238,0
+DGII.US,D,20101228,000000,11.42,11.55,11.28,11.42,46323,0
+DGII.US,D,20101229,000000,11.42,11.61,11.25,11.45,55682,0
+DGII.US,D,20101230,000000,11.42,11.62,11.4,11.45,60723,0
+DGII.US,D,20101231,000000,11.37,11.54,11.07,11.1,60348,0
+DGII.US,D,20110103,000000,11.24,11.5,11.24,11.44,113030,0
+DGII.US,D,20110104,000000,11.33,11.35,10.88,11,118543,0
+DGII.US,D,20110105,000000,11,11.6,10.92,11.5,124798,0
+DGII.US,D,20110106,000000,11.47,11.64,11.38,11.64,140757,0
+DGII.US,D,20110107,000000,11.68,11.84,11.57,11.78,92538,0
+DGII.US,D,20110110,000000,11.7,11.85,11.63,11.63,124416,0
+DGII.US,D,20110111,000000,11.65,11.74,11.55,11.71,74131,0
+DGII.US,D,20110112,000000,11.76,12.08,11.66,12,111943,0
+DGII.US,D,20110113,000000,12,12.42,11.92,12.19,110786,0
+DGII.US,D,20110114,000000,12.14,12.25,11.94,12,75621,0
+DGII.US,D,20110118,000000,11.98,11.98,11.74,11.78,69920,0
+DGII.US,D,20110119,000000,11.58,11.88,11.26,11.28,104711,0
+DGII.US,D,20110120,000000,11.3,11.79,10.92,11,165096,0
+DGII.US,D,20110121,000000,11.07,11.18,10.68,10.72,89023,0
+DGII.US,D,20110124,000000,10.54,10.94,10.25,10.93,132742,0
+DGII.US,D,20110125,000000,10.81,10.99,10.71,10.95,64039,0
+DGII.US,D,20110126,000000,10.99,11.33,10.8,11.04,133923,0
+DGII.US,D,20110127,000000,11,11.03,10.72,10.73,96002,0
+DGII.US,D,20110128,000000,10.7,10.75,10.24,10.26,73381,0
+DGII.US,D,20110131,000000,10.39,10.67,10.3,10.59,99767,0
+DGII.US,D,20110201,000000,10.61,10.9,10.61,10.84,96503,0
+DGII.US,D,20110202,000000,10.78,10.93,10.73,10.81,43585,0
+DGII.US,D,20110203,000000,10.76,10.93,10.6,10.89,75120,0
+DGII.US,D,20110204,000000,10.75,10.88,10.5,10.65,33459,0
+DGII.US,D,20110207,000000,10.7,10.96,10.61,10.67,71817,0
+DGII.US,D,20110208,000000,10.63,10.85,10.63,10.72,50280,0
+DGII.US,D,20110209,000000,10.6,10.85,10.51,10.71,41950,0
+DGII.US,D,20110210,000000,10.58,10.79,10.58,10.71,77387,0
+DGII.US,D,20110211,000000,10.63,10.8,10.63,10.78,60378,0
+DGII.US,D,20110214,000000,10.79,10.9,10.71,10.8,63637,0
+DGII.US,D,20110215,000000,10.73,10.91,10.72,10.86,111780,0
+DGII.US,D,20110216,000000,10.95,11.26,10.95,11.24,79888,0
+DGII.US,D,20110218,000000,11.74,11.84,11.49,11.77,169387,0
+DGII.US,D,20110222,000000,11.7,11.79,11.44,11.47,228245,0
+DGII.US,D,20110223,000000,11.37,11.83,11.35,11.52,162951,0
+DGII.US,D,20110224,000000,11.56,11.83,11.55,11.78,99716,0
+DGII.US,D,20110225,000000,11.76,11.96,11.66,11.75,76673,0
+DGII.US,D,20110228,000000,11.59,11.77,10.93,11.07,162637,0
+DGII.US,D,20110301,000000,11.1,11.1,10.57,10.62,104546,0
+DGII.US,D,20110302,000000,10.64,10.79,10.5,10.66,70682,0
+DGII.US,D,20110303,000000,10.87,11.22,10.83,10.95,56702,0
+DGII.US,D,20110304,000000,10.99,10.99,10.57,10.82,57022,0
+DGII.US,D,20110307,000000,10.8,10.86,10.24,10.4,40352,0
+DGII.US,D,20110308,000000,10.4,11.01,10.35,10.94,39819,0
+DGII.US,D,20110309,000000,10.68,11,10.68,10.87,26673,0
+DGII.US,D,20110310,000000,10.67,10.67,10.35,10.39,68596,0
+DGII.US,D,20110311,000000,10.36,10.39,10.15,10.2,45894,0
+DGII.US,D,20110314,000000,10.11,10.29,9.95,9.98,38064,0
+DGII.US,D,20110315,000000,9.68,9.82,9.5,9.56,63699,0
+DGII.US,D,20110316,000000,9.53,9.76,9.32,9.4,98652,0
+DGII.US,D,20110317,000000,9.63,9.63,9.3,9.32,56665,0
+DGII.US,D,20110318,000000,9.43,10.3,9.29,10.18,140351,0
+DGII.US,D,20110321,000000,10.15,10.37,9.6,10.25,55596,0
+DGII.US,D,20110322,000000,10.27,10.27,10.03,10.07,40767,0
+DGII.US,D,20110323,000000,10.07,10.25,9.99,10.17,40559,0
+DGII.US,D,20110324,000000,10.28,10.75,10.28,10.71,41460,0
+DGII.US,D,20110325,000000,10.72,10.73,10.44,10.47,72252,0
+DGII.US,D,20110328,000000,10.52,10.52,10.03,10.36,46967,0
+DGII.US,D,20110329,000000,10.38,10.59,10.33,10.52,75030,0
+DGII.US,D,20110330,000000,10.55,10.71,10.25,10.55,47491,0
+DGII.US,D,20110331,000000,10.5,10.65,10.4,10.56,55288,0
+DGII.US,D,20110401,000000,10.58,10.6,10.24,10.34,70491,0
+DGII.US,D,20110404,000000,10.37,10.6,10.27,10.38,102096,0
+DGII.US,D,20110405,000000,10.34,10.45,10.32,10.36,50206,0
+DGII.US,D,20110406,000000,10.45,10.45,10.12,10.14,69667,0
+DGII.US,D,20110407,000000,10.14,10.14,9.8,9.95,437061,0
+DGII.US,D,20110408,000000,9.98,10.2,9.86,9.97,41251,0
+DGII.US,D,20110411,000000,9.95,10.05,9.84,9.93,60915,0
+DGII.US,D,20110412,000000,9.84,9.91,9.67,9.68,84775,0
+DGII.US,D,20110413,000000,9.78,9.93,9.41,9.86,176661,0
+DGII.US,D,20110414,000000,9.86,10.31,9.8,10.25,55199,0
+DGII.US,D,20110415,000000,10.21,10.46,10.21,10.43,75545,0
+DGII.US,D,20110418,000000,10.27,10.38,10.2,10.36,50559,0
+DGII.US,D,20110419,000000,10.42,10.5,10.36,10.47,67530,0
+DGII.US,D,20110420,000000,10.64,10.95,10.64,10.89,60016,0
+DGII.US,D,20110421,000000,10.9,11.11,10.77,11.09,142200,0
+DGII.US,D,20110425,000000,11.5,11.58,11.23,11.54,174623,0
+DGII.US,D,20110426,000000,11.5,12.36,11.5,12.23,310655,0
+DGII.US,D,20110427,000000,12.14,12.23,11.9,12.07,126452,0
+DGII.US,D,20110428,000000,12.04,12.13,11.9,12.09,87946,0
+DGII.US,D,20110429,000000,12.09,12.2,11.76,11.81,93982,0
+DGII.US,D,20110502,000000,11.81,12,11.5,11.52,81203,0
+DGII.US,D,20110503,000000,11.5,11.64,11.01,11.31,104873,0
+DGII.US,D,20110504,000000,11.34,11.71,11.3,11.51,98005,0
+DGII.US,D,20110505,000000,11.33,11.89,11.33,11.61,119338,0
+DGII.US,D,20110506,000000,11.86,11.9,11.42,11.53,43439,0
+DGII.US,D,20110509,000000,11.5,11.5,11.25,11.27,47406,0
+DGII.US,D,20110510,000000,11.29,11.55,11.22,11.53,85855,0
+DGII.US,D,20110511,000000,11.46,11.52,11.14,11.25,95846,0
+DGII.US,D,20110512,000000,11.14,11.63,11.11,11.39,53980,0
+DGII.US,D,20110513,000000,11.45,11.57,11.25,11.29,50994,0
+DGII.US,D,20110516,000000,11.21,11.33,11.01,11.15,99074,0
+DGII.US,D,20110517,000000,11.2,11.3,11.05,11.14,52527,0
+DGII.US,D,20110518,000000,11.2,11.38,11.02,11.19,58228,0
+DGII.US,D,20110519,000000,11.14,11.27,11.06,11.12,94710,0
+DGII.US,D,20110520,000000,11.08,11.25,11,11.18,88608,0
+DGII.US,D,20110523,000000,10.96,11,10.81,10.91,54876,0
+DGII.US,D,20110524,000000,11,11.18,10.93,11.14,70265,0
+DGII.US,D,20110525,000000,11.11,11.49,11.11,11.38,42304,0
+DGII.US,D,20110526,000000,11.41,11.52,11.28,11.38,57462,0
+DGII.US,D,20110527,000000,11.42,11.54,11.35,11.38,53817,0
+DGII.US,D,20110531,000000,11.5,11.82,11.48,11.79,135115,0
+DGII.US,D,20110601,000000,11.73,11.98,11.31,11.33,76509,0
+DGII.US,D,20110602,000000,11.38,11.68,11.34,11.6,45758,0
+DGII.US,D,20110603,000000,11.37,11.88,11.25,11.73,82288,0
+DGII.US,D,20110606,000000,11.9,12.17,11.85,11.97,198612,0
+DGII.US,D,20110607,000000,11.98,12.05,11.86,11.98,97950,0
+DGII.US,D,20110608,000000,11.91,12.04,11.8,11.99,86041,0
+DGII.US,D,20110609,000000,12.07,12.1,11.91,11.93,64375,0
+DGII.US,D,20110610,000000,11.85,12.1,11.77,11.96,119198,0
+DGII.US,D,20110613,000000,12.03,12.09,11.92,11.96,55739,0
+DGII.US,D,20110614,000000,11.99,12.42,11.99,12.25,125742,0
+DGII.US,D,20110615,000000,12.06,12.23,11.78,11.82,126942,0
+DGII.US,D,20110616,000000,11.81,12.23,11.81,12.13,191321,0
+DGII.US,D,20110617,000000,12.09,12.23,11.91,12.18,218607,0
+DGII.US,D,20110620,000000,12.15,12.43,12.03,12.26,84786,0
+DGII.US,D,20110621,000000,12.38,12.93,12.3,12.73,206753,0
+DGII.US,D,20110622,000000,12.62,13.03,12.58,13,112437,0
+DGII.US,D,20110623,000000,12.84,13.43,12.76,13.4,103534,0
+DGII.US,D,20110624,000000,13.38,13.4,12.81,13,203214,0
+DGII.US,D,20110627,000000,13,13.13,12.73,13.08,134168,0
+DGII.US,D,20110628,000000,13.13,13.15,12.9,13.15,101739,0
+DGII.US,D,20110629,000000,13.13,13.15,12.79,13,94233,0
+DGII.US,D,20110630,000000,13,13.12,12.92,13,92642,0
+DGII.US,D,20110701,000000,13.23,14.35,13.2,14.31,392704,0
+DGII.US,D,20110705,000000,14.35,14.69,14.15,14.58,232092,0
+DGII.US,D,20110706,000000,14.53,14.53,14.17,14.39,110152,0
+DGII.US,D,20110707,000000,14.55,14.58,14.31,14.52,105388,0
+DGII.US,D,20110708,000000,14.35,14.5,14.19,14.44,74547,0
+DGII.US,D,20110711,000000,14.24,14.54,14.15,14.23,254598,0
+DGII.US,D,20110712,000000,14,14.29,13.98,14.07,201564,0
+DGII.US,D,20110713,000000,14.12,14.37,14.01,14.18,125369,0
+DGII.US,D,20110714,000000,13.97,14.24,13.59,13.66,91569,0
+DGII.US,D,20110715,000000,13.74,13.98,13.51,13.95,75266,0
+DGII.US,D,20110718,000000,13.77,14.03,13.61,13.98,114528,0
+DGII.US,D,20110719,000000,14.11,14.55,13.53,14.53,215726,0
+DGII.US,D,20110720,000000,14.55,14.58,14.19,14.52,97152,0
+DGII.US,D,20110721,000000,14.54,14.75,14.36,14.62,107547,0
+DGII.US,D,20110722,000000,13.98,15.18,13.85,14.98,551167,0
+DGII.US,D,20110725,000000,14.79,15.39,14.77,15.04,219020,0
+DGII.US,D,20110726,000000,14.37,14.92,14.37,14.75,232237,0
+DGII.US,D,20110727,000000,14.59,14.65,14.2,14.25,195643,0
+DGII.US,D,20110728,000000,14.21,14.37,14.04,14.25,112503,0
+DGII.US,D,20110729,000000,14,14.39,13.8,14.29,110259,0
+DGII.US,D,20110801,000000,14.53,14.53,14.08,14.37,160763,0
+DGII.US,D,20110802,000000,14.08,14.43,14.03,14.2,351952,0
+DGII.US,D,20110803,000000,14.3,14.79,14.11,14.53,204086,0
+DGII.US,D,20110804,000000,14.32,14.47,13.86,13.91,304218,0
+DGII.US,D,20110805,000000,14.09,14.18,13.07,13.48,145061,0
+DGII.US,D,20110808,000000,13.2,13.46,12.38,12.4,349229,0
+DGII.US,D,20110809,000000,12.58,13.24,11.65,13.19,303421,0
+DGII.US,D,20110810,000000,12.98,12.98,12.05,12.13,172116,0
+DGII.US,D,20110811,000000,12.06,12.72,12.04,12.58,143711,0
+DGII.US,D,20110812,000000,12.71,12.81,12.4,12.73,74667,0
+DGII.US,D,20110815,000000,12.84,13.2,12.65,13.11,64552,0
+DGII.US,D,20110816,000000,13.03,13.24,12.89,12.98,175204,0
+DGII.US,D,20110817,000000,13.01,13.29,12.82,13.13,84906,0
+DGII.US,D,20110818,000000,12.8,12.97,12.4,12.47,273090,0
+DGII.US,D,20110819,000000,12.29,12.65,12.07,12.14,129967,0
+DGII.US,D,20110822,000000,12.51,12.51,11.95,12.23,107183,0
+DGII.US,D,20110823,000000,12.3,13.18,12.15,13.07,111042,0
+DGII.US,D,20110824,000000,13.08,13.1,12.57,12.98,70318,0
+DGII.US,D,20110825,000000,13.08,13.08,12.46,12.62,88319,0
+DGII.US,D,20110826,000000,12.4,12.9,12.35,12.77,65235,0
+DGII.US,D,20110829,000000,12.9,13.09,12.81,12.99,106865,0
+DGII.US,D,20110830,000000,12.99,13.02,12.8,12.96,124079,0
+DGII.US,D,20110831,000000,12.97,13.06,12.45,12.57,174507,0
+DGII.US,D,20110901,000000,12.84,12.98,12.31,12.57,129020,0
+DGII.US,D,20110902,000000,12.38,12.58,12.27,12.35,107261,0
+DGII.US,D,20110906,000000,12.24,12.55,11.88,12.54,168555,0
+DGII.US,D,20110907,000000,12.78,12.78,12.15,12.28,179388,0
+DGII.US,D,20110908,000000,12.22,12.47,11.98,12.11,81885,0
+DGII.US,D,20110909,000000,11.95,12.18,11.76,12.09,155071,0
+DGII.US,D,20110912,000000,11.88,12.3,11.88,12.27,43927,0
+DGII.US,D,20110913,000000,12.31,12.4,11.99,12.18,73808,0
+DGII.US,D,20110914,000000,12.32,12.52,12.04,12.3,83296,0
+DGII.US,D,20110915,000000,12.48,12.5,12.28,12.47,65119,0
+DGII.US,D,20110916,000000,12.56,12.57,12.13,12.26,142974,0
+DGII.US,D,20110919,000000,12.02,12.36,11.89,12.14,115783,0
+DGII.US,D,20110920,000000,12.23,12.28,11.88,11.89,121371,0
+DGII.US,D,20110921,000000,11.92,12.1,11.57,11.62,236986,0
+DGII.US,D,20110922,000000,11.42,12.05,11.11,11.69,201347,0
+DGII.US,D,20110923,000000,11.64,11.78,11.25,11.34,166467,0
+DGII.US,D,20110926,000000,11.43,11.56,11.2,11.5,108177,0
+DGII.US,D,20110927,000000,11.74,11.98,11.55,11.74,177337,0
+DGII.US,D,20110928,000000,11.76,11.76,11.25,11.39,190521,0
+DGII.US,D,20110929,000000,11.66,11.75,11.23,11.61,113461,0
+DGII.US,D,20110930,000000,11.4,11.8,10.94,11,266953,0
+DGII.US,D,20111003,000000,10.89,11.46,10.7,11.04,208253,0
+DGII.US,D,20111004,000000,10.88,11.82,10.76,11.49,234797,0
+DGII.US,D,20111005,000000,11.41,11.53,11.31,11.5,121680,0
+DGII.US,D,20111006,000000,11.51,12.35,11.35,12.29,161786,0
+DGII.US,D,20111007,000000,12.33,12.97,12.04,12.52,170215,0
+DGII.US,D,20111010,000000,12.62,13.32,12.62,13.28,212640,0
+DGII.US,D,20111011,000000,12.92,13.72,12.92,13.53,161638,0
+DGII.US,D,20111012,000000,13.7,13.79,13.44,13.58,111276,0
+DGII.US,D,20111013,000000,13.26,13.66,13.07,13.5,84252,0
+DGII.US,D,20111014,000000,13.71,14,13.65,13.97,104852,0
+DGII.US,D,20111017,000000,13.87,13.87,13.33,13.55,81290,0
+DGII.US,D,20111018,000000,13.55,14.12,13.3,14.02,110311,0
+DGII.US,D,20111019,000000,13.96,14.18,13.35,13.44,121424,0
+DGII.US,D,20111020,000000,13.55,13.61,12.9,13.53,80092,0
+DGII.US,D,20111021,000000,13.77,13.77,13.15,13.38,103093,0
+DGII.US,D,20111024,000000,13.14,14.05,13.14,13.99,117707,0
+DGII.US,D,20111025,000000,13.86,14.21,13.64,14.01,164913,0
+DGII.US,D,20111026,000000,14,14,12.4,12.68,500051,0
+DGII.US,D,20111027,000000,12.74,13.09,12.5,12.96,257222,0
+DGII.US,D,20111028,000000,12.87,13.05,12.72,12.95,196182,0
+DGII.US,D,20111031,000000,12.73,12.98,12.5,12.79,96916,0
+DGII.US,D,20111101,000000,12.37,12.53,12.11,12.2,132581,0
+DGII.US,D,20111102,000000,12.4,12.79,12.33,12.65,146168,0
+DGII.US,D,20111103,000000,12.87,12.98,12.59,12.91,96817,0
+DGII.US,D,20111104,000000,10.94,11.54,10.53,11.51,423879,0
+DGII.US,D,20111107,000000,11.54,11.59,11.31,11.51,139950,0
+DGII.US,D,20111108,000000,11.5,11.6,11.23,11.53,218629,0
+DGII.US,D,20111109,000000,11.51,11.55,11.11,11.13,176624,0
+DGII.US,D,20111110,000000,11.3,11.37,10.94,11.03,177925,0
+DGII.US,D,20111111,000000,11.05,11.49,11.02,11.25,179665,0
+DGII.US,D,20111114,000000,11.24,11.24,10.84,11.08,130788,0
+DGII.US,D,20111115,000000,11.08,11.18,10.9,11.07,86693,0
+DGII.US,D,20111116,000000,10.99,11.15,10.71,10.8,164976,0
+DGII.US,D,20111117,000000,10.78,10.79,10.33,10.53,159966,0
+DGII.US,D,20111118,000000,10.53,11.11,10.53,11.09,83720,0
+DGII.US,D,20111121,000000,11.08,11.1,10.68,10.82,73693,0
+DGII.US,D,20111122,000000,11,11,10.59,10.63,59766,0
+DGII.US,D,20111123,000000,10.5,10.6,10.08,10.15,63763,0
+DGII.US,D,20111125,000000,10.04,10.25,9.87,9.91,58836,0
+DGII.US,D,20111128,000000,10.2,10.65,10.11,10.53,124348,0
+DGII.US,D,20111129,000000,10.5,10.51,10.2,10.3,55518,0
+DGII.US,D,20111130,000000,10.65,10.99,10.65,10.99,194892,0
+DGII.US,D,20111201,000000,10.77,10.94,10.66,10.7,81728,0
+DGII.US,D,20111202,000000,10.9,11.11,10.83,11.07,61415,0
+DGII.US,D,20111205,000000,10.99,11.24,10.82,10.97,96218,0
+DGII.US,D,20111206,000000,10.97,11.18,10.5,11.01,87149,0
+DGII.US,D,20111207,000000,10.95,11.05,10.54,11.02,66513,0
+DGII.US,D,20111208,000000,10.91,10.91,10.25,10.27,101658,0
+DGII.US,D,20111209,000000,10.24,10.6,10.12,10.45,96511,0
+DGII.US,D,20111212,000000,10.29,10.63,10.18,10.58,70975,0
+DGII.US,D,20111213,000000,10.51,10.82,10.15,10.22,100749,0
+DGII.US,D,20111214,000000,10.15,10.57,10.15,10.56,100540,0
+DGII.US,D,20111215,000000,10.66,10.66,10.38,10.46,57421,0
+DGII.US,D,20111216,000000,10.49,10.7,10.32,10.49,218989,0
+DGII.US,D,20111219,000000,10.54,10.63,10.42,10.45,70558,0
+DGII.US,D,20111220,000000,10.61,11.2,10.6,11.19,105450,0
+DGII.US,D,20111221,000000,10.98,11.57,10.97,11.54,123843,0
+DGII.US,D,20111222,000000,11.66,11.74,11.5,11.5,75749,0
+DGII.US,D,20111223,000000,11.52,11.78,11.5,11.52,33341,0
+DGII.US,D,20111227,000000,11.49,11.65,11.48,11.62,38407,0
+DGII.US,D,20111228,000000,11.56,11.67,11.35,11.52,64054,0
+DGII.US,D,20111229,000000,11.58,11.92,11.54,11.83,66787,0
+DGII.US,D,20111230,000000,11.73,11.73,11.14,11.15,68274,0
+DGII.US,D,20120103,000000,11.52,11.81,11.38,11.59,94406,0
+DGII.US,D,20120104,000000,11.54,11.67,11.13,11.3,171380,0
+DGII.US,D,20120105,000000,11.24,11.45,10.93,11.33,69127,0
+DGII.US,D,20120106,000000,11.31,11.56,11.07,11.45,66615,0
+DGII.US,D,20120109,000000,11.34,11.46,11.1,11.4,83297,0
+DGII.US,D,20120110,000000,11.54,11.76,11.48,11.73,54665,0
+DGII.US,D,20120111,000000,11.46,12.03,11.27,11.98,86442,0
+DGII.US,D,20120112,000000,12.04,12.05,11.82,11.95,60417,0
+DGII.US,D,20120113,000000,11.75,11.95,11.61,11.85,75498,0
+DGII.US,D,20120117,000000,11.93,11.95,11.79,11.89,117415,0
+DGII.US,D,20120118,000000,11.94,11.97,11.81,11.96,81841,0
+DGII.US,D,20120119,000000,11.95,12.05,11.95,11.99,123906,0
+DGII.US,D,20120120,000000,11.75,12.14,10.79,11.5,249187,0
+DGII.US,D,20120123,000000,11.46,11.46,10.8,11.02,74133,0
+DGII.US,D,20120124,000000,10.92,11.36,10.86,11.3,156386,0
+DGII.US,D,20120125,000000,11.26,11.31,11.21,11.25,95546,0
+DGII.US,D,20120126,000000,11.25,11.33,10.99,11.29,120192,0
+DGII.US,D,20120127,000000,11.24,11.3,10.99,11.3,109212,0
+DGII.US,D,20120130,000000,11.16,11.3,11.03,11.23,68021,0
+DGII.US,D,20120131,000000,11.27,11.31,11.16,11.29,87330,0
+DGII.US,D,20120201,000000,11.37,11.55,11.09,11.48,135146,0
+DGII.US,D,20120202,000000,11.5,11.78,11.34,11.68,124865,0
+DGII.US,D,20120203,000000,11.75,12.12,11.75,11.95,110849,0
+DGII.US,D,20120206,000000,11.83,11.96,11.68,11.81,43172,0
+DGII.US,D,20120207,000000,11.68,11.9,11.51,11.71,39552,0
+DGII.US,D,20120208,000000,11.69,12.16,11.69,12.16,86536,0
+DGII.US,D,20120209,000000,12.15,12.24,12.02,12.13,113875,0
+DGII.US,D,20120210,000000,11.99,12.16,11.79,11.86,54353,0
+DGII.US,D,20120213,000000,12.03,12.24,11.86,12.23,34671,0
+DGII.US,D,20120214,000000,12.05,12.13,11.79,11.86,49610,0
+DGII.US,D,20120215,000000,11.94,12.06,11.79,12.02,90630,0
+DGII.US,D,20120216,000000,11.97,12.4,11.97,12.25,55709,0
+DGII.US,D,20120217,000000,12.26,12.58,12.16,12.51,90998,0
+DGII.US,D,20120221,000000,12.51,12.57,12.34,12.4,45645,0
+DGII.US,D,20120222,000000,12.34,12.41,12.23,12.39,110812,0
+DGII.US,D,20120223,000000,12.42,12.43,11.98,12,110203,0
+DGII.US,D,20120224,000000,11.86,12.03,11.67,11.75,91760,0
+DGII.US,D,20120227,000000,11.55,11.64,11.37,11.41,124757,0
+DGII.US,D,20120228,000000,11.4,11.92,11.37,11.89,87063,0
+DGII.US,D,20120229,000000,11.9,11.9,11.23,11.24,103786,0
+DGII.US,D,20120301,000000,11.27,11.53,10.88,10.91,98041,0
+DGII.US,D,20120302,000000,10.9,11,10.26,10.42,125129,0
+DGII.US,D,20120305,000000,10.45,10.45,10.08,10.13,94573,0
+DGII.US,D,20120306,000000,10,10.2,9.97,10.04,216258,0
+DGII.US,D,20120307,000000,10.1,10.37,10.03,10.29,60532,0
+DGII.US,D,20120308,000000,10.42,10.49,9.98,10.1,133006,0
+DGII.US,D,20120309,000000,10.1,10.72,10.1,10.68,87253,0
+DGII.US,D,20120312,000000,10.65,10.68,10.44,10.61,39302,0
+DGII.US,D,20120313,000000,10.72,10.94,10.58,10.83,69511,0
+DGII.US,D,20120314,000000,10.99,10.99,10.54,10.59,53286,0
+DGII.US,D,20120315,000000,10.45,10.71,10.33,10.71,89911,0
+DGII.US,D,20120316,000000,10.75,10.89,10.68,10.7,103180,0
+DGII.US,D,20120319,000000,10.62,11.14,10.62,11.03,69535,0
+DGII.US,D,20120320,000000,11.01,11.17,10.84,11.05,54286,0
+DGII.US,D,20120321,000000,11.07,11.13,10.86,10.89,85247,0
+DGII.US,D,20120322,000000,10.84,11.12,10.84,11.07,56267,0
+DGII.US,D,20120323,000000,11.06,11.14,10.86,11.09,45804,0
+DGII.US,D,20120326,000000,11.18,11.33,11,11.01,103349,0
+DGII.US,D,20120327,000000,11.01,11.1,10.86,11,172926,0
+DGII.US,D,20120328,000000,11.01,11.05,10.87,11,137392,0
+DGII.US,D,20120329,000000,10.84,11.08,10.84,11.03,37820,0
+DGII.US,D,20120330,000000,11.12,11.3,10.86,10.99,101954,0
+DGII.US,D,20120402,000000,10.89,11.46,10.62,11.4,155466,0
+DGII.US,D,20120403,000000,11.3,11.39,10.82,11.01,91572,0
+DGII.US,D,20120404,000000,10.87,10.91,10.73,10.82,73294,0
+DGII.US,D,20120405,000000,10.75,11.01,10.75,10.86,35707,0
+DGII.US,D,20120409,000000,10.61,10.73,10.51,10.59,93397,0
+DGII.US,D,20120410,000000,10.56,10.68,10.17,10.18,98282,0
+DGII.US,D,20120411,000000,10.27,10.53,10.23,10.46,90234,0
+DGII.US,D,20120412,000000,10.43,10.76,10.4,10.71,66207,0
+DGII.US,D,20120413,000000,10.69,10.72,10.42,10.67,78948,0
+DGII.US,D,20120416,000000,10.69,11,10.61,10.78,73176,0
+DGII.US,D,20120417,000000,11.02,11.31,11.02,11.07,79984,0
+DGII.US,D,20120418,000000,11,11.03,10.77,10.87,72893,0
+DGII.US,D,20120419,000000,10.88,10.98,10.67,10.86,66765,0
+DGII.US,D,20120420,000000,11.1,11.1,10.88,10.96,91573,0
+DGII.US,D,20120423,000000,10.77,10.84,10.59,10.75,87661,0
+DGII.US,D,20120424,000000,10.74,11,10.69,10.98,102784,0
+DGII.US,D,20120425,000000,11.15,11.25,10.93,11.14,72206,0
+DGII.US,D,20120426,000000,11.08,11.25,11.05,11.19,108504,0
+DGII.US,D,20120427,000000,9,9.58,8.98,9.36,1614167,0
+DGII.US,D,20120430,000000,9.32,9.6,9.1,9.27,269845,0
+DGII.US,D,20120501,000000,9.3,9.35,9.07,9.25,241025,0
+DGII.US,D,20120502,000000,9.15,9.2,9.11,9.2,111051,0
+DGII.US,D,20120503,000000,9.16,9.2,9,9.17,128261,0
+DGII.US,D,20120504,000000,9.11,9.18,9.07,9.15,169193,0
+DGII.US,D,20120507,000000,9.15,9.16,9.05,9.14,101851,0
+DGII.US,D,20120508,000000,9.03,9.16,9.03,9.14,122557,0
+DGII.US,D,20120509,000000,9.07,9.18,9.07,9.14,257727,0
+DGII.US,D,20120510,000000,9.2,9.23,9.09,9.17,315900,0
+DGII.US,D,20120511,000000,9.07,9.22,9.07,9.2,183233,0
+DGII.US,D,20120514,000000,9.09,9.24,9.09,9.15,133233,0
+DGII.US,D,20120515,000000,9.13,9.18,8.92,8.94,59868,0
+DGII.US,D,20120516,000000,8.96,9.04,8.72,8.8,56478,0
+DGII.US,D,20120517,000000,8.8,8.82,8.68,8.78,96759,0
+DGII.US,D,20120518,000000,8.77,8.88,8.69,8.76,247984,0
+DGII.US,D,20120521,000000,8.53,8.66,8.12,8.27,250091,0
+DGII.US,D,20120522,000000,8.29,8.57,8.21,8.48,140364,0
+DGII.US,D,20120523,000000,8.38,8.74,8.27,8.68,63766,0
+DGII.US,D,20120524,000000,8.67,8.7,8.49,8.67,57514,0
+DGII.US,D,20120525,000000,8.64,8.76,8.56,8.6,52455,0
+DGII.US,D,20120529,000000,8.75,8.96,8.7,8.94,87500,0
+DGII.US,D,20120530,000000,8.85,8.97,8.74,8.92,68736,0
+DGII.US,D,20120531,000000,8.95,9.09,8.72,9.04,122816,0
+DGII.US,D,20120601,000000,8.83,9.04,8.75,8.98,115573,0
+DGII.US,D,20120604,000000,9.03,9.14,8.85,9.01,81787,0
+DGII.US,D,20120605,000000,8.99,9.18,8.96,9.08,89001,0
+DGII.US,D,20120606,000000,9.12,9.3,9.1,9.23,64434,0
+DGII.US,D,20120607,000000,9.38,9.53,9.29,9.32,69232,0
+DGII.US,D,20120608,000000,9.3,9.67,9.23,9.51,138360,0
+DGII.US,D,20120611,000000,9.62,9.62,9.21,9.21,93124,0
+DGII.US,D,20120612,000000,9.25,9.5,9.23,9.5,49731,0
+DGII.US,D,20120613,000000,9.47,9.49,9.32,9.37,67779,0
+DGII.US,D,20120614,000000,9.35,9.6,9.16,9.58,44723,0
+DGII.US,D,20120615,000000,9.53,9.8,9.35,9.76,168089,0
+DGII.US,D,20120618,000000,9.66,9.81,9.43,9.76,91761,0
+DGII.US,D,20120619,000000,9.82,10.3,9.82,10.01,107159,0
+DGII.US,D,20120620,000000,9.99,10.08,9.74,9.9,70555,0
+DGII.US,D,20120621,000000,9.9,9.92,9.38,9.39,59610,0
+DGII.US,D,20120622,000000,9.48,9.65,9.32,9.34,419046,0
+DGII.US,D,20120625,000000,9.21,9.39,9.16,9.35,80479,0
+DGII.US,D,20120626,000000,9.34,9.4,9.3,9.35,31439,0
+DGII.US,D,20120627,000000,9.34,9.72,9.34,9.68,40255,0
+DGII.US,D,20120628,000000,9.59,9.7,9.45,9.66,51241,0
+DGII.US,D,20120629,000000,9.83,10.27,9.78,10.24,106199,0
+DGII.US,D,20120702,000000,10.19,10.27,9.9,10.26,134482,0
+DGII.US,D,20120703,000000,10.24,10.24,9.973,10.09,89142,0
+DGII.US,D,20120705,000000,10.04,10.11,9.605,9.74,98250,0
+DGII.US,D,20120706,000000,9.61,9.71,9.4,9.56,51564,0
+DGII.US,D,20120709,000000,9.5,9.75,9.4,9.65,75023,0
+DGII.US,D,20120710,000000,9.69,9.79,9.68,9.77,45193,0
+DGII.US,D,20120711,000000,9.74,9.98,9.56,9.92,45410,0
+DGII.US,D,20120712,000000,9.8,10.15,9.74,10.06,51872,0
+DGII.US,D,20120713,000000,10.11,10.25,10.01,10.15,71522,0
+DGII.US,D,20120716,000000,10.18,10.46,10.06,10.22,96000,0
+DGII.US,D,20120717,000000,10.31,10.31,9.46,9.76,68543,0
+DGII.US,D,20120718,000000,9.71,10.15,9.71,10.15,42383,0
+DGII.US,D,20120719,000000,10.12,10.25,9.71,9.84,72406,0
+DGII.US,D,20120720,000000,9.75,9.9,9.74,9.82,88415,0
+DGII.US,D,20120723,000000,9.7,9.71,9.2,9.21,60023,0
+DGII.US,D,20120724,000000,9.27,9.29,9.05,9.07,44615,0
+DGII.US,D,20120725,000000,9.16,9.43,9.02,9.32,25951,0
+DGII.US,D,20120726,000000,9.43,9.45,9.02,9.19,60521,0
+DGII.US,D,20120727,000000,8.5,9.52,8.3,9.49,97858,0
+DGII.US,D,20120730,000000,9.47,9.49,9.28,9.41,27119,0
+DGII.US,D,20120731,000000,9.36,9.55,9.11,9.15,118648,0
+DGII.US,D,20120801,000000,9.18,9.42,9.13,9.16,98025,0
+DGII.US,D,20120802,000000,9.04,9.21,8.94,9.11,107413,0
+DGII.US,D,20120803,000000,9.26,9.38,9.08,9.35,119453,0
+DGII.US,D,20120806,000000,9.38,9.59,9.25,9.36,100290,0
+DGII.US,D,20120807,000000,9.44,9.53,9.27,9.47,112660,0
+DGII.US,D,20120808,000000,9.49,9.63,9.41,9.53,153333,0
+DGII.US,D,20120809,000000,9.53,9.59,9.46,9.55,140094,0
+DGII.US,D,20120810,000000,9.55,9.99,9.53,9.77,136704,0
+DGII.US,D,20120813,000000,9.82,9.96,9.77,9.95,103010,0
+DGII.US,D,20120814,000000,9.99,10.03,9.81,9.91,136011,0
+DGII.US,D,20120815,000000,9.87,10.24,9.85,10.16,174394,0
+DGII.US,D,20120816,000000,10.17,10.34,10.14,10.31,118278,0
+DGII.US,D,20120817,000000,10.27,10.81,10.17,10.79,125739,0
+DGII.US,D,20120820,000000,10.75,10.93,10.59,10.84,92108,0
+DGII.US,D,20120821,000000,10.84,10.93,10.34,10.39,69617,0
+DGII.US,D,20120822,000000,10.35,10.36,10.2,10.28,30238,0
+DGII.US,D,20120823,000000,10.26,10.29,10.14,10.23,20737,0
+DGII.US,D,20120824,000000,10.18,10.3,10.1,10.25,16658,0
+DGII.US,D,20120827,000000,10.26,10.471,10.13,10.41,45755,0
+DGII.US,D,20120828,000000,10.41,10.52,10.21,10.31,44067,0
+DGII.US,D,20120829,000000,10.29,10.55,10.29,10.4,69649,0
+DGII.US,D,20120830,000000,10.36,10.43,10.3,10.4,32913,0
+DGII.US,D,20120831,000000,10.51,10.51,10.26,10.33,49913,0
+DGII.US,D,20120904,000000,10.34,10.61,10.08,10.49,61255,0
+DGII.US,D,20120905,000000,10.55,10.62,10.45,10.47,65075,0
+DGII.US,D,20120906,000000,10.5,10.66,10.37,10.65,97246,0
+DGII.US,D,20120907,000000,10.71,10.88,10.62,10.86,59290,0
+DGII.US,D,20120910,000000,10.84,11.18,10.84,11.1,51874,0
+DGII.US,D,20120911,000000,11.07,11.27,10.94,11.1,58023,0
+DGII.US,D,20120912,000000,11.16,11.17,10.81,10.9,37883,0
+DGII.US,D,20120913,000000,10.87,10.93,10.62,10.9,84079,0
+DGII.US,D,20120914,000000,10.9,10.98,10.8,10.87,83061,0
+DGII.US,D,20120917,000000,10.8,10.87,10.62,10.77,53100,0
+DGII.US,D,20120918,000000,10.72,10.81,10.64,10.8,52864,0
+DGII.US,D,20120919,000000,10.75,10.83,10.67,10.73,60918,0
+DGII.US,D,20120920,000000,10.73,10.82,10.61,10.67,45390,0
+DGII.US,D,20120921,000000,10.79,10.79,10.46,10.51,158877,0
+DGII.US,D,20120924,000000,10.42,10.69,10.4,10.65,43601,0
+DGII.US,D,20120925,000000,10.65,10.8,10.48,10.52,56148,0
+DGII.US,D,20120926,000000,10.52,10.72,10.3,10.39,37230,0
+DGII.US,D,20120927,000000,10.35,10.48,10.3,10.36,41365,0
+DGII.US,D,20120928,000000,10.29,10.37,10.08,10.16,65606,0
+DGII.US,D,20121001,000000,10.19,10.25,10.12,10.23,50383,0
+DGII.US,D,20121002,000000,10.25,10.29,10.01,10.02,92048,0
+DGII.US,D,20121003,000000,10.01,10.05,9.81,9.9,47313,0
+DGII.US,D,20121004,000000,9.91,9.95,9.61,9.92,48030,0
+DGII.US,D,20121005,000000,9.99,10.03,9.81,10,51857,0
+DGII.US,D,20121008,000000,9.93,10,9.87,9.92,14026,0
+DGII.US,D,20121009,000000,9.9,10.08,9.72,9.88,70298,0
+DGII.US,D,20121010,000000,9.92,9.92,9.73,9.87,24404,0
+DGII.US,D,20121011,000000,9.97,10,9.81,9.93,31103,0
+DGII.US,D,20121012,000000,9.92,9.96,9.72,9.78,21800,0
+DGII.US,D,20121015,000000,9.78,9.78,9.46,9.49,73764,0
+DGII.US,D,20121016,000000,9.5,9.54,9.37,9.37,63303,0
+DGII.US,D,20121017,000000,9.34,9.43,9.27,9.38,56977,0
+DGII.US,D,20121018,000000,9.38,9.41,9.32,9.33,80354,0
+DGII.US,D,20121019,000000,9.25,9.25,8.9,9.12,74853,0
+DGII.US,D,20121022,000000,9.11,9.43,9.05,9.39,30777,0
+DGII.US,D,20121023,000000,9.35,9.41,9.21,9.24,117324,0
+DGII.US,D,20121024,000000,9.26,9.32,9.15,9.27,56246,0
+DGII.US,D,20121025,000000,9.36,9.36,9.21,9.3,135513,0
+DGII.US,D,20121026,000000,9.27,9.3699,9.19,9.35,36033,0
+DGII.US,D,20121031,000000,9.37,9.42,9.0825,9.42,37596,0
+DGII.US,D,20121101,000000,9.45,9.49,9.25,9.26,65405,0
+DGII.US,D,20121102,000000,9.31,9.41,9.18,9.26,82106,0
+DGII.US,D,20121105,000000,9.23,9.46,9.22,9.35,59525,0
+DGII.US,D,20121106,000000,9.34,9.47,9.3,9.36,37236,0
+DGII.US,D,20121107,000000,9.24,9.3,9.09,9.21,44202,0
+DGII.US,D,20121108,000000,9.22,9.42,8.661,9.18,47804,0
+DGII.US,D,20121109,000000,9.11,9.4,9.11,9.26,38343,0
+DGII.US,D,20121112,000000,9.32,9.39,9.18,9.19,36222,0
+DGII.US,D,20121113,000000,9.2,9.42,9.16,9.2685,26780,0
+DGII.US,D,20121114,000000,9.26,9.39,9.06,9.1793,39925,0
+DGII.US,D,20121115,000000,9.19,9.52,9.183,9.34,80895,0
+DGII.US,D,20121116,000000,9.29,9.38,9.16,9.29,63100,0
+DGII.US,D,20121119,000000,9.38,9.38,9.14,9.34,47801,0
+DGII.US,D,20121120,000000,9.28,9.45,9.15,9.35,45773,0
+DGII.US,D,20121121,000000,9.4,9.45,9.12,9.22,52127,0
+DGII.US,D,20121123,000000,9.23,9.48,9.23,9.35,35549,0
+DGII.US,D,20121126,000000,9.36,9.54,9.29,9.35,75706,0
+DGII.US,D,20121127,000000,9.31,9.55,9.31,9.38,110263,0
+DGII.US,D,20121128,000000,9.37,10,9.37,9.68,348140,0
+DGII.US,D,20121129,000000,9.83,9.93,9.73,9.75,107109,0
+DGII.US,D,20121130,000000,9.59,9.98,9.57,9.75,164396,0
+DGII.US,D,20121203,000000,9.83,9.92,9.46,9.52,87128,0
+DGII.US,D,20121204,000000,9.56,9.81,9.51,9.68,210981,0
+DGII.US,D,20121205,000000,9.77,9.86,9.66,9.67,110878,0
+DGII.US,D,20121206,000000,9.65,9.78,9.53,9.7,233484,0
+DGII.US,D,20121207,000000,9.699,9.79,9.699,9.75,93310,0
+DGII.US,D,20121210,000000,9.75,9.84,9.55,9.59,236434,0
+DGII.US,D,20121211,000000,9.65,9.82,9.545,9.6,291159,0
+DGII.US,D,20121212,000000,9.64,9.7,9.55,9.55,105464,0
+DGII.US,D,20121213,000000,9.59,9.66,9.518,9.65,69064,0
+DGII.US,D,20121214,000000,9.6,9.66,9.5,9.58,58424,0
+DGII.US,D,20121217,000000,9.59,9.735,9.49,9.56,112843,0
+DGII.US,D,20121218,000000,9.57,9.62,9.46,9.53,87907,0
+DGII.US,D,20121219,000000,9.51,9.65,9.44,9.525,154334,0
+DGII.US,D,20121220,000000,9.52,9.62,9.44,9.51,171537,0
+DGII.US,D,20121221,000000,9.47,9.64,9.28,9.4,335999,0
+DGII.US,D,20121224,000000,9.4,9.525,9.35,9.38,97413,0
+DGII.US,D,20121226,000000,9.37,9.506,9.34,9.43,73200,0
+DGII.US,D,20121227,000000,9.46,9.46,9.3,9.31,159875,0
+DGII.US,D,20121228,000000,9.27,9.47,9.15,9.4,73784,0
+DGII.US,D,20121231,000000,9.37,9.526,9.33,9.47,120549,0
+DGII.US,D,20130102,000000,9.63,9.79,9.57,9.64,145408,0
+DGII.US,D,20130103,000000,9.69,9.73,9.55,9.62,113789,0
+DGII.US,D,20130104,000000,9.62,9.75,9.47,9.72,97403,0
+DGII.US,D,20130107,000000,9.72,10.01,9.64,9.89,79782,0
+DGII.US,D,20130108,000000,9.91,9.91,9.62,9.62,80462,0
+DGII.US,D,20130109,000000,9.67,9.723,9.54,9.62,72588,0
+DGII.US,D,20130110,000000,9.65,9.71,9.54,9.66,37277,0
+DGII.US,D,20130111,000000,9.69,9.81,9.62,9.8,50959,0
+DGII.US,D,20130114,000000,9.83,10.36,9.65,10.25,84403,0
+DGII.US,D,20130115,000000,10.18,10.35,10.137,10.33,53768,0
+DGII.US,D,20130116,000000,10.31,10.31,10.12,10.12,76589,0
+DGII.US,D,20130117,000000,10.18,10.32,10.15,10.18,54806,0
+DGII.US,D,20130118,000000,10.17,10.17,9.79,9.81,91152,0
+DGII.US,D,20130122,000000,9.76,9.86,9.49,9.61,156804,0
+DGII.US,D,20130123,000000,9.6,9.76,9.57,9.72,301068,0
+DGII.US,D,20130124,000000,9.71,10.04,9.71,9.9,101966,0
+DGII.US,D,20130125,000000,9.48,9.7,9.11,9.63,165925,0
+DGII.US,D,20130128,000000,9.64,9.739,9.43,9.52,89659,0
+DGII.US,D,20130129,000000,9.44,9.56,9.32,9.41,99137,0
+DGII.US,D,20130130,000000,9.38,9.65,9.32,9.59,72880,0
+DGII.US,D,20130131,000000,9.61,9.84,9.53,9.8,138259,0
+DGII.US,D,20130201,000000,9.83,10.05,9.71,9.95,118952,0
+DGII.US,D,20130204,000000,9.89,10.01,9.89,10.01,122296,0
+DGII.US,D,20130205,000000,10.06,10.06,9.81,9.97,79938,0
+DGII.US,D,20130206,000000,9.92,9.99,9.71,9.97,59636,0
+DGII.US,D,20130207,000000,9.94,10,9.62,9.91,66013,0
+DGII.US,D,20130208,000000,9.94,10.13,9.92,10,77488,0
+DGII.US,D,20130211,000000,10.02,10.106,9.94,10.03,29673,0
+DGII.US,D,20130212,000000,10.02,10.09,9.94,10.09,63308,0
+DGII.US,D,20130213,000000,10.07,10.07,9.77,9.91,92105,0
+DGII.US,D,20130214,000000,9.92,10.14,9.84,10.1,64279,0
+DGII.US,D,20130215,000000,10.06,10.19,10,10.1,70090,0
+DGII.US,D,20130219,000000,10.1,10.3,10.05,10.22,58761,0
+DGII.US,D,20130220,000000,10.25,10.25,9.94,9.94,48286,0
+DGII.US,D,20130221,000000,9.95,10.21,9.91,9.99,39701,0
+DGII.US,D,20130222,000000,10.05,10.13,10,10.08,45569,0
+DGII.US,D,20130225,000000,10.08,10.24,9.97,10,71353,0
+DGII.US,D,20130226,000000,10.04,10.05,9.84,9.88,52549,0
+DGII.US,D,20130227,000000,9.86,10.13,9.86,9.97,38371,0
+DGII.US,D,20130228,000000,10.06,10.06,9.85,9.86,69042,0
+DGII.US,D,20130301,000000,9.79,10.18,9.79,10.02,31710,0
+DGII.US,D,20130304,000000,9.91,9.98,9.79,9.82,56067,0
+DGII.US,D,20130305,000000,9.87,10.15,9.87,10.04,44059,0
+DGII.US,D,20130306,000000,10.03,10.24,9.8,10.05,32736,0
+DGII.US,D,20130307,000000,10.01,10.084,9.96,10.01,35438,0
+DGII.US,D,20130308,000000,10.1,10.28,10.01,10.22,101614,0
+DGII.US,D,20130311,000000,10.18,10.22,10,10.01,59160,0
+DGII.US,D,20130312,000000,10,10.25,9.89,9.89,125767,0
+DGII.US,D,20130313,000000,9.92,10.06,9.87,10,44900,0
+DGII.US,D,20130314,000000,10.05,10.17,9.92,10.17,58996,0
+DGII.US,D,20130315,000000,10.18,10.2,9.86,10.01,164226,0
+DGII.US,D,20130318,000000,9.92,10.09,9.87,9.95,38923,0
+DGII.US,D,20130319,000000,9.93,10.08,9.87,9.87,35171,0
+DGII.US,D,20130320,000000,9.89,10.01,9.75,9.78,71910,0
+DGII.US,D,20130321,000000,9.72,9.73,9.47,9.56,74715,0
+DGII.US,D,20130322,000000,9.61,9.67,9.43,9.65,69122,0
+DGII.US,D,20130325,000000,9.68,9.76,9.56,9.68,68771,0
+DGII.US,D,20130326,000000,9.74,9.74,9.39,9.43,64402,0
+DGII.US,D,20130327,000000,9.37,9.37,9.14,9.22,71563,0
+DGII.US,D,20130328,000000,9.22,9.22,8.75,8.93,284063,0
+DGII.US,D,20130401,000000,8.92,9.04,8.79,8.92,169773,0
+DGII.US,D,20130402,000000,8.95,8.96,8.77,8.79,81530,0
+DGII.US,D,20130403,000000,8.76,8.89,8.76,8.8,68689,0
+DGII.US,D,20130404,000000,8.77,8.85,8.75,8.83,57902,0
+DGII.US,D,20130405,000000,8.77,9,8.69,9,124962,0
+DGII.US,D,20130408,000000,9,9,8.8,8.83,47158,0
+DGII.US,D,20130409,000000,8.8001,8.81,8.6312,8.69,100073,0
+DGII.US,D,20130410,000000,8.7,9.03,8.68,9.03,82580,0
+DGII.US,D,20130411,000000,9.04,9.16,9.01,9.13,51128,0
+DGII.US,D,20130412,000000,9.08,9.1,8.99,9,32444,0
+DGII.US,D,20130415,000000,8.95,8.97,8.735,8.75,86699,0
+DGII.US,D,20130416,000000,8.82,8.89,8.68,8.85,51108,0
+DGII.US,D,20130417,000000,8.9,8.9,8.75,8.82,91987,0
+DGII.US,D,20130418,000000,8.86,9.11,8.86,8.93,64030,0
+DGII.US,D,20130419,000000,8.92,8.96,8.87,8.92,63037,0
+DGII.US,D,20130422,000000,8.77,8.96,8.6725,8.82,85127,0
+DGII.US,D,20130423,000000,8.91,9.14,8.85,9.11,56612,0
+DGII.US,D,20130424,000000,9.12,9.17,9.04,9.12,49517,0
+DGII.US,D,20130425,000000,9.15,9.3388,9.15,9.32,56324,0
+DGII.US,D,20130426,000000,9.32,9.34,9.07,9.1,139513,0
+DGII.US,D,20130429,000000,9.09,9.39,9.09,9.3,46346,0
+DGII.US,D,20130430,000000,9.27,9.27,9.08,9.12,79109,0
+DGII.US,D,20130501,000000,9.1,9.11,8.51,8.56,155930,0
+DGII.US,D,20130502,000000,8.6,8.77,8.59,8.7,53557,0
+DGII.US,D,20130503,000000,8.8,9.08,8.8,9.02,38323,0
+DGII.US,D,20130506,000000,8.99,9.005,8.91,8.97,28052,0
+DGII.US,D,20130507,000000,8.925,9.09,8.925,9.06,35039,0
+DGII.US,D,20130508,000000,9.06,9.22,8.98,9.22,41974,0
+DGII.US,D,20130509,000000,9.18,9.3,9.16,9.29,130748,0
+DGII.US,D,20130510,000000,9.33,9.45,9.2001,9.45,32878,0
+DGII.US,D,20130513,000000,9.44,9.44,9.22,9.3,21251,0
+DGII.US,D,20130514,000000,9.33,9.35,9.23,9.35,54480,0
+DGII.US,D,20130515,000000,9.31,9.61,9.3,9.59,43141,0
+DGII.US,D,20130516,000000,9.59,9.75,9.4,9.48,32741,0
+DGII.US,D,20130517,000000,9.48,9.62,9.4,9.6,85406,0
+DGII.US,D,20130520,000000,9.56,9.79,9.36,9.55,40151,0
+DGII.US,D,20130521,000000,9.58,9.65,9.28,9.5,61505,0
+DGII.US,D,20130522,000000,9.48,9.69,9.3701,9.45,43350,0
+DGII.US,D,20130523,000000,9.39,9.64,9.39,9.64,37082,0
+DGII.US,D,20130524,000000,9.63,9.95,9.4501,9.93,38913,0
+DGII.US,D,20130528,000000,10,10.23,9.72,9.96,76116,0
+DGII.US,D,20130529,000000,9.88,9.99,9.75,9.81,23840,0
+DGII.US,D,20130530,000000,9.81,9.89,9.7,9.83,22836,0
+DGII.US,D,20130531,000000,9.76,9.76,9.57,9.59,42902,0
+DGII.US,D,20130603,000000,9.58,10.1,9.32,10.07,126120,0
+DGII.US,D,20130604,000000,10.11,10.11,9.69,9.87,123002,0
+DGII.US,D,20130605,000000,9.88,9.91,9.72,9.73,28723,0
+DGII.US,D,20130606,000000,9.7,9.88,9.7,9.86,32415,0
+DGII.US,D,20130607,000000,9.93,9.96,9.71,9.8,33559,0
+DGII.US,D,20130610,000000,9.85,9.94,9.82,9.9,31715,0
+DGII.US,D,20130611,000000,9.81,9.88,9.7,9.74,26514,0
+DGII.US,D,20130612,000000,9.76,9.76,9.5,9.51,28789,0
+DGII.US,D,20130613,000000,9.55,9.62,9.36,9.62,32254,0
+DGII.US,D,20130614,000000,9.58,9.69,9.42,9.48,47389,0
+DGII.US,D,20130617,000000,9.55,9.63,9.43,9.49,35103,0
+DGII.US,D,20130618,000000,9.52,9.65,9.5,9.6,27241,0
+DGII.US,D,20130619,000000,9.6,9.77,9.58,9.67,26768,0
+DGII.US,D,20130620,000000,9.56,9.63,9.41,9.51,39751,0
+DGII.US,D,20130621,000000,9.55,9.762,9.46,9.62,179292,0
+DGII.US,D,20130624,000000,9.6,9.65,9.45,9.55,45291,0
+DGII.US,D,20130625,000000,9.64,9.79,9.45,9.46,44201,0
+DGII.US,D,20130626,000000,9.55,9.66,9.3,9.36,46484,0
+DGII.US,D,20130627,000000,9.39,9.73,9.29,9.51,50041,0
+DGII.US,D,20130628,000000,9.52,9.58,9.33,9.37,109280,0
+DGII.US,D,20130701,000000,9.41,9.6,9.41,9.505,49219,0
+DGII.US,D,20130702,000000,9.53,9.62,9.43,9.49,50422,0
+DGII.US,D,20130703,000000,9.49,9.57,9.41,9.48,39684,0
+DGII.US,D,20130705,000000,9.61,9.65,9.48,9.63,37357,0
+DGII.US,D,20130708,000000,9.62,9.7,9.43,9.45,92995,0
+DGII.US,D,20130709,000000,9.51,9.73,9.49,9.57,55730,0
+DGII.US,D,20130710,000000,9.58,9.83,9.561,9.81,34700,0
+DGII.US,D,20130711,000000,9.9,10.09,9.8,10.06,54050,0
+DGII.US,D,20130712,000000,10.02,10.22,9.975,10.1,36694,0
+DGII.US,D,20130715,000000,10.14,10.19,9.99,10.15,31974,0
+DGII.US,D,20130716,000000,10.12,10.3,10.06,10.18,45074,0
+DGII.US,D,20130717,000000,10.24,10.26,10.04,10.13,28115,0
+DGII.US,D,20130718,000000,10.12,10.3,10.11,10.24,83750,0
+DGII.US,D,20130719,000000,10.22,10.51,10.19,10.5,62255,0
+DGII.US,D,20130722,000000,10.45,10.54,10.26,10.28,134086,0
+DGII.US,D,20130723,000000,10.29,10.48,10.23,10.24,30119,0
+DGII.US,D,20130724,000000,10.3,10.44,9.94,9.98,55169,0
+DGII.US,D,20130725,000000,10.01,10.44,9.89,10.43,65990,0
+DGII.US,D,20130726,000000,10.21,10.45,9.73,10.41,54575,0
+DGII.US,D,20130729,000000,10.36,10.36,10.12,10.19,31411,0
+DGII.US,D,20130730,000000,10.25,10.3,10.11,10.15,46290,0
+DGII.US,D,20130731,000000,10.15,10.15,9.92,9.93,70089,0
+DGII.US,D,20130801,000000,10.06,10.166,9.73,9.86,87783,0
+DGII.US,D,20130802,000000,9.79,9.95,9.71,9.83,38305,0
+DGII.US,D,20130805,000000,9.79,10.03,9.692,9.8,64078,0
+DGII.US,D,20130806,000000,9.74,9.75,9.31,9.7,73434,0
+DGII.US,D,20130807,000000,9.6,9.76,9.6,9.7,44279,0
+DGII.US,D,20130808,000000,9.8,9.89,9.75,9.88,22455,0
+DGII.US,D,20130809,000000,9.81,9.81,9.73,9.73,95079,0
+DGII.US,D,20130812,000000,9.67,9.89,9.67,9.78,35547,0
+DGII.US,D,20130813,000000,9.8,9.8,9.601,9.69,37710,0
+DGII.US,D,20130814,000000,9.71,9.755,9.6,9.63,45180,0
+DGII.US,D,20130815,000000,9.55,9.57,9.32,9.37,62332,0
+DGII.US,D,20130816,000000,9.31,9.71,9.25,9.25,193884,0
+DGII.US,D,20130819,000000,9.26,9.52,9.09,9.29,40606,0
+DGII.US,D,20130820,000000,9.27,9.525,9.25,9.36,32302,0
+DGII.US,D,20130821,000000,9.3,9.42,9.21,9.21,25549,0
+DGII.US,D,20130822,000000,9.27,9.58,9.27,9.53,78378,0
+DGII.US,D,20130823,000000,9.52,9.78,9.45,9.54,88293,0
+DGII.US,D,20130826,000000,9.59,9.65,9.4,9.42,26879,0
+DGII.US,D,20130827,000000,9.34,9.38,9.02,9.04,42820,0
+DGII.US,D,20130828,000000,9.01,9.32,9.01,9.28,36741,0
+DGII.US,D,20130829,000000,9.43,9.59,9.31,9.53,46301,0
+DGII.US,D,20130830,000000,9.49,9.49,9.17,9.29,57707,0
+DGII.US,D,20130903,000000,9.38,9.44,9.21,9.33,42503,0
+DGII.US,D,20130904,000000,9.37,9.38,9.23,9.35,94924,0
+DGII.US,D,20130905,000000,9.34,9.61,9.31,9.47,33319,0
+DGII.US,D,20130906,000000,9.49,9.72,9.2,9.47,122903,0
+DGII.US,D,20130909,000000,9.53,9.91,9.53,9.91,311418,0
+DGII.US,D,20130910,000000,9.93,10.01,9.68,9.7,276327,0
+DGII.US,D,20130911,000000,9.65,9.72,9.56,9.59,54659,0
+DGII.US,D,20130912,000000,9.57,9.87,9.52,9.72,51087,0
+DGII.US,D,20130913,000000,9.76,9.76,9.59,9.69,38514,0
+DGII.US,D,20130916,000000,9.78,9.9,9.69,9.71,37834,0
+DGII.US,D,20130917,000000,9.69,9.96,9.69,9.93,67853,0
+DGII.US,D,20130918,000000,9.96,10.12,9.8,10.01,53232,0
+DGII.US,D,20130919,000000,10.01,10.17,9.953,10.07,95955,0
+DGII.US,D,20130920,000000,10.07,10.17,9.98,10.01,150208,0
+DGII.US,D,20130923,000000,9.98,10.1,9.95,10,50293,0
+DGII.US,D,20130924,000000,10,10.07,9.94,9.98,74700,0
+DGII.US,D,20130925,000000,9.97,10.14,9.92,9.96,76400,0
+DGII.US,D,20130926,000000,9.96,10.05,9.95,10.05,39800,0
+DGII.US,D,20130927,000000,9.97,10.05,9.9,9.96,34002,0
+DGII.US,D,20130930,000000,9.88,10.08,9.82,9.99,76044,0
+DGII.US,D,20131001,000000,9.98,10.02,9.87,9.92,45269,0
+DGII.US,D,20131002,000000,9.86,9.89,9.67,9.67,32600,0
+DGII.US,D,20131003,000000,9.67,9.68,9.42,9.5,46500,0
+DGII.US,D,20131004,000000,9.47,9.69,9.47,9.58,24900,0
+DGII.US,D,20131007,000000,9.51,9.68,9.43,9.45,40900,0
+DGII.US,D,20131008,000000,9.45,9.5,9.39,9.42,43100,0
+DGII.US,D,20131009,000000,9.43,9.62,9.43,9.54,59100,0
+DGII.US,D,20131010,000000,9.65,9.67,9.4783,9.6,61481,0
+DGII.US,D,20131011,000000,9.53,9.73,9.5,9.59,48082,0
+DGII.US,D,20131014,000000,9.51,9.8,9.51,9.7,90809,0
+DGII.US,D,20131015,000000,9.64,9.76,9.63,9.66,48563,0
+DGII.US,D,20131016,000000,9.7,9.76,9.63,9.67,47235,0
+DGII.US,D,20131017,000000,9.64,9.83,9.64,9.82,84600,0
+DGII.US,D,20131018,000000,9.85,10.05,9.83,9.99,116000,0
+DGII.US,D,20131021,000000,10.08,10.12,9.93,10.01,43700,0
+DGII.US,D,20131022,000000,10.02,10.18,9.95,10.1,53200,0
+DGII.US,D,20131023,000000,10.05,10.2,10,10.11,43900,0
+DGII.US,D,20131024,000000,10.17,10.41,10.01,10.04,105600,0
+DGII.US,D,20131025,000000,10.08,10.32,9.94,10.32,58100,0
+DGII.US,D,20131028,000000,10.2,10.3,10.03,10.18,137500,0
+DGII.US,D,20131029,000000,10.24,10.34,10.06,10.08,99800,0
+DGII.US,D,20131030,000000,10.11,10.15,9.89,9.89,108900,0
+DGII.US,D,20131031,000000,9.87,10.17,9.86,10.08,139417,0
+DGII.US,D,20131101,000000,9.93,10.14,9.73,10.05,104300,0
+DGII.US,D,20131104,000000,10.05,10.47,10.05,10.43,132300,0
+DGII.US,D,20131105,000000,10.25,10.35,10.05,10.1,182168,0
+DGII.US,D,20131106,000000,10.13,10.18,10.01,10.05,51100,0
+DGII.US,D,20131107,000000,10.08,10.29,10.01,10.28,110200,0
+DGII.US,D,20131108,000000,10.28,10.5,10.14,10.36,79500,0
+DGII.US,D,20131111,000000,10.31,10.35,9.97,10.02,79188,0
+DGII.US,D,20131112,000000,9.98,10.28,9.98,10.03,142900,0
+DGII.US,D,20131113,000000,10.05,10.3,10,10.28,90708,0
+DGII.US,D,20131114,000000,10.25,10.41,10.14,10.33,62000,0
+DGII.US,D,20131115,000000,10.31,10.83,10.21,10.66,73900,0
+DGII.US,D,20131118,000000,10.71,10.8,10.66,10.67,46000,0
+DGII.US,D,20131119,000000,10.7,10.75,10.56,10.65,69048,0
+DGII.US,D,20131120,000000,10.64,10.85,10.6,10.81,72100,0
+DGII.US,D,20131121,000000,10.85,11.19,10.69,11.13,82200,0
+DGII.US,D,20131122,000000,11.07,11.07,10.85,11.01,106300,0
+DGII.US,D,20131125,000000,11,11.34,10.96,11.15,217600,0
+DGII.US,D,20131126,000000,11.19,11.29,11.12,11.17,61500,0
+DGII.US,D,20131127,000000,11.14,11.53,11.14,11.49,136400,0
+DGII.US,D,20131129,000000,11.45,11.763,11.2,11.5,51844,0
+DGII.US,D,20131202,000000,11.37,11.54,11.34,11.53,65600,0
+DGII.US,D,20131203,000000,11.48,11.7,11.41,11.65,60700,0
+DGII.US,D,20131204,000000,11.57,11.77,11.44,11.67,61100,0
+DGII.US,D,20131205,000000,11.64,11.8,11.63,11.79,42517,0
+DGII.US,D,20131206,000000,11.87,12,11.76,11.85,67600,0
+DGII.US,D,20131209,000000,11.9,11.97,11.77,11.95,57400,0
+DGII.US,D,20131210,000000,11.99,11.99,11.56,11.75,49600,0
+DGII.US,D,20131211,000000,11.71,11.8,11.49,11.59,115300,0
+DGII.US,D,20131212,000000,11.6,11.85,11.07,11.71,52593,0
+DGII.US,D,20131213,000000,11.68,11.93,11.66,11.83,52000,0
+DGII.US,D,20131216,000000,11.85,12,11.73,11.82,94600,0
+DGII.US,D,20131217,000000,11.8,11.97,11.667,11.8,116899,0
+DGII.US,D,20131218,000000,11.84,12,11.77,11.96,66000,0
+DGII.US,D,20131219,000000,11.91,12,11.81,11.86,44300,0
+DGII.US,D,20131220,000000,11.89,12.02,11.53,12.01,212000,0
+DGII.US,D,20131223,000000,12.05,12.4,12,12.32,57000,0
+DGII.US,D,20131224,000000,12.35,12.43,12.18,12.3,32478,0
+DGII.US,D,20131226,000000,12.38,12.43,12.2,12.25,41900,0
+DGII.US,D,20131227,000000,12.31,12.5,12.13,12.2,54100,0
+DGII.US,D,20131230,000000,12.24,12.35,12.16,12.18,42000,0
+DGII.US,D,20131231,000000,12.24,12.31,12.09,12.12,56900,0
+DGII.US,D,20140102,000000,12.1,12.17,11.99,12.11,48681,0
+DGII.US,D,20140103,000000,12.11,12.31,12.02,12.3,74188,0
+DGII.US,D,20140106,000000,12.39,12.39,11.99,12.05,98600,0
+DGII.US,D,20140107,000000,12.12,12.39,12.09,12.32,123500,0
+DGII.US,D,20140108,000000,12.31,12.41,12.22,12.32,166600,0
+DGII.US,D,20140109,000000,12.33,12.61,12.26,12.6,69100,0
+DGII.US,D,20140110,000000,12.58,12.6,12.4,12.47,31000,0
+DGII.US,D,20140113,000000,12.43,12.68,12.28,12.38,71500,0
+DGII.US,D,20140114,000000,12.42,12.62,12.25,12.32,74500,0
+DGII.US,D,20140115,000000,12.32,12.53,12.3,12.49,238500,0
+DGII.US,D,20140116,000000,12.51,12.75,12.44,12.54,175467,0
+DGII.US,D,20140117,000000,12.5,12.56,12.34,12.37,58200,0
+DGII.US,D,20140121,000000,12.49,12.49,12.25,12.31,83100,0
+DGII.US,D,20140122,000000,12.37,12.44,12.24,12.3,80000,0
+DGII.US,D,20140123,000000,12.25,12.25,12.05,12.09,134600,0
+DGII.US,D,20140124,000000,10.65,10.88,10.23,10.24,499481,0
+DGII.US,D,20140127,000000,10.22,10.39,9.79,10.04,184400,0
+DGII.US,D,20140128,000000,10.05,10.36,10.05,10.19,171914,0
+DGII.US,D,20140129,000000,10.1,10.26,10.04,10.1,105000,0
+DGII.US,D,20140130,000000,10.18,10.4,10.16,10.38,114600,0
+DGII.US,D,20140131,000000,10.13,10.39,10.13,10.3,122089,0
+DGII.US,D,20140203,000000,10.25,10.34,9.55,9.77,128065,0
+DGII.US,D,20140204,000000,9.79,9.85,9.54,9.55,146367,0
+DGII.US,D,20140205,000000,9.46,9.98,9.46,9.9,193806,0
+DGII.US,D,20140206,000000,9.94,10.04,9.83,9.84,118242,0
+DGII.US,D,20140207,000000,9.83,9.95,9.74,9.84,71563,0
+DGII.US,D,20140210,000000,9.81,9.85,9.6,9.74,70709,0
+DGII.US,D,20140211,000000,9.75,9.8,9.62,9.75,60226,0
+DGII.US,D,20140212,000000,9.72,9.75,9.54,9.61,56758,0
+DGII.US,D,20140213,000000,9.49,9.83,9.38,9.76,64130,0
+DGII.US,D,20140214,000000,9.77,9.94,9.63,9.87,50369,0
+DGII.US,D,20140218,000000,9.9,10.1,9.89,9.94,62750,0
+DGII.US,D,20140219,000000,9.94,10.05,9.6,9.65,56052,0
+DGII.US,D,20140220,000000,9.67,9.98,9.67,9.95,54572,0
+DGII.US,D,20140221,000000,9.97,10.04,9.83,9.83,64657,0
+DGII.US,D,20140224,000000,9.88,10.18,9.88,10.09,65349,0
+DGII.US,D,20140225,000000,10.07,10.15,9.8,9.88,49354,0
+DGII.US,D,20140226,000000,9.85,9.94,9.77,9.82,46053,0
+DGII.US,D,20140227,000000,9.75,9.84,9.75,9.81,42325,0
+DGII.US,D,20140228,000000,9.84,9.84,9.53,9.55,105557,0
+DGII.US,D,20140303,000000,9.5,9.667,9.47,9.57,64729,0
+DGII.US,D,20140304,000000,9.73,10.2,9.67,10.1,149996,0
+DGII.US,D,20140305,000000,10.06,10.273,10.06,10.18,43447,0
+DGII.US,D,20140306,000000,10.2,10.25,10.02,10.1,48012,0
+DGII.US,D,20140307,000000,10.15,10.19,9.89,10,41275,0
+DGII.US,D,20140310,000000,10,10.09,9.94,10.06,40746,0
+DGII.US,D,20140311,000000,10.11,10.14,9.81,9.88,39472,0
+DGII.US,D,20140312,000000,9.84,10.08,9.82,10.01,50566,0
+DGII.US,D,20140313,000000,10.01,10.01,9.61,9.7,49007,0
+DGII.US,D,20140314,000000,9.63,9.89,9.63,9.79,40072,0
+DGII.US,D,20140317,000000,9.88,10.12,9.83,10,53580,0
+DGII.US,D,20140318,000000,10.03,10.17,9.96,10.08,53751,0
+DGII.US,D,20140319,000000,10.04,10.12,9.88,9.99,27589,0
+DGII.US,D,20140320,000000,9.94,10.2,9.9,10.1,35731,0
+DGII.US,D,20140321,000000,10.18,10.5,10.18,10.46,120649,0
+DGII.US,D,20140324,000000,10.43,10.46,10,10.32,58150,0
+DGII.US,D,20140325,000000,10.41,10.6,10.25,10.44,45840,0
+DGII.US,D,20140326,000000,10.55,10.55,10.11,10.12,70900,0
+DGII.US,D,20140327,000000,10.13,10.24,9.89,9.94,42714,0
+DGII.US,D,20140328,000000,9.97,10.2,9.8,9.86,33699,0
+DGII.US,D,20140331,000000,9.87,10.32,9.87,10.15,71416,0
+DGII.US,D,20140401,000000,10.34,10.45,10.15,10.4,66792,0
+DGII.US,D,20140402,000000,10.4,10.4,10.1,10.3,40099,0
+DGII.US,D,20140403,000000,10.3,10.7,10.2,10.62,55639,0
+DGII.US,D,20140404,000000,10.73,10.73,9.86,10.01,68307,0
+DGII.US,D,20140407,000000,9.98,10.15,9.85,10.02,152162,0
+DGII.US,D,20140408,000000,10.07,10.25,10.04,10.18,49093,0
+DGII.US,D,20140409,000000,10.21,10.29,10.1,10.28,36659,0
+DGII.US,D,20140410,000000,10.23,10.24,9.91,10.01,79860,0
+DGII.US,D,20140411,000000,9.88,10.05,9.63,9.69,45058,0
+DGII.US,D,20140414,000000,9.76,9.91,9.55,9.82,61853,0
+DGII.US,D,20140415,000000,9.76,9.82,9.33,9.73,63039,0
+DGII.US,D,20140416,000000,9.8,9.9,9.6,9.83,35958,0
+DGII.US,D,20140417,000000,9.76,10.3,9.76,10.2,40454,0
+DGII.US,D,20140421,000000,10.15,10.38,10.06,10.09,36575,0
+DGII.US,D,20140422,000000,10.06,10.3,10.05,10.13,47436,0
+DGII.US,D,20140423,000000,10.05,10.34,9.98,10.07,62188,0
+DGII.US,D,20140424,000000,10.1,10.54,10.07,10.4,86241,0
+DGII.US,D,20140425,000000,9.66,10.05,8.92,8.93,339199,0
+DGII.US,D,20140428,000000,8.93,9.06,8.501,8.69,190628,0
+DGII.US,D,20140429,000000,8.73,8.9,8.53,8.8,131190,0
+DGII.US,D,20140430,000000,8.8,8.92,8.73,8.86,77053,0
+DGII.US,D,20140501,000000,8.8,8.92,8.55,8.67,201366,0
+DGII.US,D,20140502,000000,8.67,8.75,8.4004,8.48,106773,0
+DGII.US,D,20140505,000000,8.42,8.564,8.14,8.25,92467,0
+DGII.US,D,20140506,000000,8.39,8.39,8.1,8.25,92360,0
+DGII.US,D,20140507,000000,8.23,8.57,8.16,8.54,84159,0
+DGII.US,D,20140508,000000,8.5,8.59,8.2,8.22,53717,0
+DGII.US,D,20140509,000000,8.13,8.47,8.11,8.43,42796,0
+DGII.US,D,20140512,000000,8.47,9.19,8.47,9.08,83297,0
+DGII.US,D,20140513,000000,9.07,9.224,8.78,8.83,96784,0
+DGII.US,D,20140514,000000,8.77,8.948,8.23,8.23,63738,0
+DGII.US,D,20140515,000000,8.2,8.42,8.09,8.18,76677,0
+DGII.US,D,20140516,000000,8.16,8.198,8.05,8.19,102043,0
+DGII.US,D,20140519,000000,8.19,8.89,8.15,8.31,81056,0
+DGII.US,D,20140520,000000,8.32,8.32,7.9,8.25,204161,0
+DGII.US,D,20140521,000000,8.29,8.42,8.16,8.29,56053,0
+DGII.US,D,20140522,000000,8.35,8.65,8.13,8.47,45120,0
+DGII.US,D,20140523,000000,8.49,8.89,8.49,8.89,61500,0
+DGII.US,D,20140527,000000,9,9.24,8.9,9.13,68286,0
+DGII.US,D,20140528,000000,8.99,9.13,8.95,8.99,78406,0
+DGII.US,D,20140529,000000,9.1899,9.1899,8.79,8.83,75681,0
+DGII.US,D,20140530,000000,8.86,9,8.56,8.89,100543,0
+DGII.US,D,20140602,000000,8.87,8.87,8.5,8.55,53125,0
+DGII.US,D,20140603,000000,8.54,8.61,8.361,8.41,97860,0
+DGII.US,D,20140604,000000,8.34,9.0199,8.27,8.81,95191,0
+DGII.US,D,20140605,000000,8.82,9.24,8.75,9.23,78833,0
+DGII.US,D,20140606,000000,9.32,9.51,9.04,9.27,85094,0
+DGII.US,D,20140609,000000,9.22,9.59,9.11,9.34,87879,0
+DGII.US,D,20140610,000000,9.42,9.42,9.14,9.17,60300,0
+DGII.US,D,20140611,000000,9.13,9.17,8.89,8.95,60511,0
+DGII.US,D,20140612,000000,8.96,8.96,8.66,8.8,56480,0
+DGII.US,D,20140613,000000,8.79,8.96,8.65,8.93,44998,0
+DGII.US,D,20140616,000000,8.9,8.93,8.67,8.79,46165,0
+DGII.US,D,20140617,000000,8.76,9.15,8.74,9.07,71138,0
+DGII.US,D,20140618,000000,9.1,9.285,8.9974,9.25,47430,0
+DGII.US,D,20140619,000000,9.16,9.48,9.16,9.4,47282,0
+DGII.US,D,20140620,000000,9.3,9.46,9.07,9.11,219401,0
+DGII.US,D,20140623,000000,9.0701,9.12,8.955,9.08,43832,0
+DGII.US,D,20140624,000000,9.04,9.5,8.97,8.97,61009,0
+DGII.US,D,20140625,000000,8.9,8.99,8.77,8.96,62977,0
+DGII.US,D,20140626,000000,8.92,9.1,8.83,9.04,35072,0
+DGII.US,D,20140627,000000,9.298,9.314,8.89,9.23,304387,0
+DGII.US,D,20140630,000000,9.15,9.4499,9.125,9.42,71174,0
+DGII.US,D,20140701,000000,9.45,9.53,9.45,9.5,114854,0
+DGII.US,D,20140702,000000,9.5,9.53,9.27,9.32,125700,0
+DGII.US,D,20140703,000000,9.35,9.45,9.29,9.3,58198,0
+DGII.US,D,20140707,000000,9.22,9.24,9.08,9.09,66298,0
+DGII.US,D,20140708,000000,9.04,9.1,8.79,8.92,91267,0
+DGII.US,D,20140709,000000,8.93,9.04,8.82,8.99,70238,0
+DGII.US,D,20140710,000000,8.73,8.8677,8.58,8.71,64432,0
+DGII.US,D,20140711,000000,8.66,8.77,8.59,8.67,37032,0
+DGII.US,D,20140714,000000,8.78,8.89,8.74,8.76,48959,0
+DGII.US,D,20140715,000000,8.73,8.83,8.49,8.55,68511,0
+DGII.US,D,20140716,000000,8.63,8.64,8.45,8.55,51545,0
+DGII.US,D,20140717,000000,8.5,8.6,8.33,8.38,50985,0
+DGII.US,D,20140718,000000,8.33,8.55,8.33,8.51,95111,0
+DGII.US,D,20140721,000000,8.45,8.72,8.41,8.61,50106,0
+DGII.US,D,20140722,000000,8.68,8.89,8.46,8.66,56095,0
+DGII.US,D,20140723,000000,8.66,8.87,8.46,8.59,55933,0
+DGII.US,D,20140724,000000,8.59,8.72,8.42,8.47,69941,0
+DGII.US,D,20140725,000000,8.41,8.91,8.03,8.06,153293,0
+DGII.US,D,20140728,000000,8.04,8.24,7.87,8.07,77598,0
+DGII.US,D,20140729,000000,8.07,8.44,8.02,8.4,55374,0
+DGII.US,D,20140730,000000,8.47,8.53,8.41,8.49,30210,0
+DGII.US,D,20140731,000000,8.38,8.475,8.25,8.26,75753,0
+DGII.US,D,20140801,000000,8.29,8.37,7.95,8.09,102510,0
+DGII.US,D,20140804,000000,8.11,8.17,7.89,7.95,97800,0
+DGII.US,D,20140805,000000,7.92,8,7.87,7.99,75226,0
+DGII.US,D,20140806,000000,7.92,8.26,7.92,8.17,103780,0
+DGII.US,D,20140807,000000,8.23,8.26,8.04,8.05,40276,0
+DGII.US,D,20140808,000000,7.97,8.31,7.97,8.28,60303,0
+DGII.US,D,20140811,000000,8.36,8.39,8.221,8.27,48263,0
+DGII.US,D,20140812,000000,8.2,8.31,8.09,8.18,35224,0
+DGII.US,D,20140813,000000,8.17,8.36,8.17,8.3,39343,0
+DGII.US,D,20140814,000000,8.33,8.4182,8.1,8.35,39304,0
+DGII.US,D,20140815,000000,8.48,8.53,8.22,8.32,54352,0
+DGII.US,D,20140818,000000,8.44,8.63,8.36,8.57,48757,0
+DGII.US,D,20140819,000000,8.55,8.71,8.52,8.54,39277,0
+DGII.US,D,20140820,000000,8.46,8.46,8.22,8.27,37848,0
+DGII.US,D,20140821,000000,8.25,8.26,8.06,8.25,72576,0
+DGII.US,D,20140822,000000,8.24,8.5,8.23,8.37,42829,0
+DGII.US,D,20140825,000000,8.42,8.57,8.32,8.36,39025,0
+DGII.US,D,20140826,000000,8.35,8.49,8.3,8.43,40908,0
+DGII.US,D,20140827,000000,8.45,8.53,8.3,8.36,30786,0
+DGII.US,D,20140828,000000,8.38,8.45,8.23,8.27,40201,0
+DGII.US,D,20140829,000000,8.27,8.38,8.24,8.34,51862,0
+DGII.US,D,20140902,000000,8.4,8.49,8.38,8.42,43458,0
+DGII.US,D,20140903,000000,8.45,8.61,8.3,8.35,53885,0
+DGII.US,D,20140904,000000,8.35,8.45,8.27,8.33,35059,0
+DGII.US,D,20140905,000000,8.28,8.47,8.14,8.36,36716,0
+DGII.US,D,20140908,000000,8.33,8.45,8.32,8.42,31983,0
+DGII.US,D,20140909,000000,8.37,8.47,8.24,8.28,54947,0
+DGII.US,D,20140910,000000,8.28,8.48,8.28,8.46,49220,0
+DGII.US,D,20140911,000000,8.47,8.49,8.37,8.44,36034,0
+DGII.US,D,20140912,000000,8.47,8.5,8.31,8.39,51447,0
+DGII.US,D,20140915,000000,8.33,8.33,8.14,8.22,44317,0
+DGII.US,D,20140916,000000,8.18,8.34,8.09,8.27,47047,0
+DGII.US,D,20140917,000000,8.25,8.35,8.04,8.1,56746,0
+DGII.US,D,20140918,000000,8.12,8.3,8.12,8.2,51852,0
+DGII.US,D,20140919,000000,8.22,8.3,7.9,7.96,207104,0
+DGII.US,D,20140922,000000,7.89,8,7.84,7.9,66908,0
+DGII.US,D,20140923,000000,7.89,8.01,7.71,7.72,61320,0
+DGII.US,D,20140924,000000,7.75,7.94,7.67,7.71,55865,0
+DGII.US,D,20140925,000000,7.78,7.81,7.46,7.48,68252,0
+DGII.US,D,20140926,000000,7.47,7.71,7.46,7.62,54873,0
+DGII.US,D,20140929,000000,7.51,7.74,7.49,7.58,164186,0
+DGII.US,D,20140930,000000,7.56,7.71,7.47,7.5,92412,0
+DGII.US,D,20141001,000000,7.49,7.62,7.37,7.42,56434,0
+DGII.US,D,20141002,000000,7.41,7.79,7.41,7.75,46669,0
+DGII.US,D,20141003,000000,7.85,7.89,7.59,7.61,48995,0
+DGII.US,D,20141006,000000,7.59,7.75,7.5,7.5,46929,0
+DGII.US,D,20141007,000000,7.43,7.76,7.37,7.67,74267,0
+DGII.US,D,20141008,000000,7.75,7.86,7.53,7.82,69746,0
+DGII.US,D,20141009,000000,7.79,7.79,7.42,7.42,57008,0
+DGII.US,D,20141010,000000,7.36,7.52,7.25,7.26,86552,0
+DGII.US,D,20141013,000000,7.25,7.57,6.9,7.44,70511,0
+DGII.US,D,20141014,000000,7.54,7.725,7.38,7.48,100220,0
+DGII.US,D,20141015,000000,7.45,7.96,7.34,7.88,106668,0
+DGII.US,D,20141016,000000,7.76,8.0886,7.75,7.82,84352,0
+DGII.US,D,20141017,000000,7.96,7.96,7.6001,7.75,97412,0
+DGII.US,D,20141020,000000,7.74,7.91,7.72,7.9,73303,0
+DGII.US,D,20141021,000000,7.98,8,7.79,7.95,46018,0
+DGII.US,D,20141022,000000,7.82,8.01,7.74,7.87,60078,0
+DGII.US,D,20141023,000000,7.94,8.14,7.86,7.92,65115,0
+DGII.US,D,20141024,000000,8.08,8.08,7.88,8,58963,0
+DGII.US,D,20141027,000000,7.93,8.03,7.849,7.98,56121,0
+DGII.US,D,20141028,000000,8.04,8.36,8.03,8.19,132942,0
+DGII.US,D,20141029,000000,8.05,8.27,7.9,7.95,85863,0
+DGII.US,D,20141030,000000,7.95,8.26,7.95,8.2,129424,0
+DGII.US,D,20141031,000000,8.34,8.37,8.07,8.28,134421,0
+DGII.US,D,20141103,000000,8.26,8.35,7.96,7.97,66202,0
+DGII.US,D,20141104,000000,7.96,8.05,7.78,7.82,65989,0
+DGII.US,D,20141105,000000,7.91,7.975,7.82,7.86,31973,0
+DGII.US,D,20141106,000000,7.82,7.91,7.76,7.88,23898,0
+DGII.US,D,20141107,000000,7.88,7.972,7.62,7.72,73020,0
+DGII.US,D,20141110,000000,7.7,7.89,7.59,7.85,95033,0
+DGII.US,D,20141111,000000,7.8,7.93,7.76,7.86,49053,0
+DGII.US,D,20141112,000000,7.8,7.9,6.95,7.59,135428,0
+DGII.US,D,20141113,000000,7.57,7.62,7.48,7.54,66799,0
+DGII.US,D,20141114,000000,7.5,7.57,7.43,7.5,98019,0
+DGII.US,D,20141117,000000,7.42,7.49,7.22,7.25,64138,0
+DGII.US,D,20141118,000000,7.37,7.43,7.25,7.37,47651,0
+DGII.US,D,20141119,000000,7.39,7.39,7.15,7.23,56981,0
+DGII.US,D,20141120,000000,7.22,7.43,7.22,7.4,45645,0
+DGII.US,D,20141121,000000,7.49,7.55,7.33,7.35,60389,0
+DGII.US,D,20141124,000000,7.4,7.51,7.34,7.5,58757,0
+DGII.US,D,20141125,000000,7.5,7.53,7.22,7.22,233376,0
+DGII.US,D,20141126,000000,7.24,7.34,7.22,7.25,98767,0
+DGII.US,D,20141128,000000,7.29,7.33,7.13,7.14,43768,0
+DGII.US,D,20141201,000000,7.14,7.41,7.06,7.26,86402,0
+DGII.US,D,20141202,000000,7.26,7.4999,7.19,7.25,65861,0
+DGII.US,D,20141203,000000,7.25,7.71,7.14,7.41,395226,0
+DGII.US,D,20141204,000000,7.45,7.61,7.28,7.35,99482,0
+DGII.US,D,20141205,000000,7.34,8.09,7.34,8.01,114074,0
+DGII.US,D,20141208,000000,7.84,8.3,7.84,8.26,221921,0
+DGII.US,D,20141209,000000,8.16,8.69,8.115,8.45,152254,0
+DGII.US,D,20141210,000000,8.44,8.45,8.09,8.09,98111,0
+DGII.US,D,20141211,000000,8.14,8.3,7.88,7.91,72275,0
+DGII.US,D,20141212,000000,7.86,8.04,7.8,7.9,92145,0
+DGII.US,D,20141215,000000,7.98,8.07,7.93,7.93,97854,0
+DGII.US,D,20141216,000000,7.85,8.19,7.78,8.11,165224,0
+DGII.US,D,20141217,000000,8.12,8.34,7.97,8.3,119546,0
+DGII.US,D,20141218,000000,8.42,8.57,8.27,8.51,111950,0
+DGII.US,D,20141219,000000,8.48,8.76,8.42,8.71,412504,0
+DGII.US,D,20141222,000000,8.6,8.95,8.6,8.92,89366,0
+DGII.US,D,20141223,000000,8.95,9.14,8.82,9,82241,0
+DGII.US,D,20141224,000000,9.01,9.18,9.01,9.15,39709,0
+DGII.US,D,20141226,000000,9.16,9.37,9.02,9.07,87142,0
+DGII.US,D,20141229,000000,9.04,9.39,9,9.28,91719,0
+DGII.US,D,20141230,000000,9.23,9.31,9.12,9.19,33391,0
+DGII.US,D,20141231,000000,9.19,9.45,9.12,9.29,85349,0
+DGII.US,D,20150102,000000,9.29,9.37,8.96,9.26,62966,0
+DGII.US,D,20150105,000000,9.15,9.37,9.12,9.23,75809,0
+DGII.US,D,20150106,000000,9.03,9.2,8.87,8.94,111424,0
+DGII.US,D,20150107,000000,9.04,9.06,8.88,9.02,66918,0
+DGII.US,D,20150108,000000,9.06,9.09,8.81,8.9,253551,0
+DGII.US,D,20150109,000000,8.87,8.88,8.54,8.59,82072,0
+DGII.US,D,20150112,000000,8.56,8.69,8.45,8.63,43013,0
+DGII.US,D,20150113,000000,8.73,8.9699,8.56,8.76,63802,0
+DGII.US,D,20150114,000000,8.69,8.75,8.5375,8.7,23342,0
+DGII.US,D,20150115,000000,8.75,8.77,8.36,8.38,32204,0
+DGII.US,D,20150116,000000,8.35,8.5,8.27,8.49,50246,0
+DGII.US,D,20150120,000000,8.51,8.51,8.235,8.26,50982,0
+DGII.US,D,20150121,000000,8.27,8.39,8.23,8.37,91872,0
+DGII.US,D,20150122,000000,8.4,8.93,8.31,8.91,118416,0
+DGII.US,D,20150123,000000,8.583,9.09,8.583,9.04,163357,0
+DGII.US,D,20150126,000000,9.04,9.43,8.91,9.42,65456,0
+DGII.US,D,20150127,000000,9.26,9.5,9.171,9.46,191788,0
+DGII.US,D,20150128,000000,9.5,9.5,9.13,9.26,84959,0
+DGII.US,D,20150129,000000,9.28,9.51,9.0279,9.5,62785,0
+DGII.US,D,20150130,000000,9.4,9.655,9.35,9.55,274543,0
+DGII.US,D,20150202,000000,9.69,10.29,9.594,10.2,138805,0
+DGII.US,D,20150203,000000,10.28,10.44,10.04,10.11,97650,0
+DGII.US,D,20150204,000000,10.05,10.37,9.7,10.23,129674,0
+DGII.US,D,20150205,000000,10.22,10.36,10.126,10.2,74219,0
+DGII.US,D,20150206,000000,10.16,10.35,9.98,10.33,281274,0
+DGII.US,D,20150209,000000,10.24,10.39,10.14,10.15,45710,0
+DGII.US,D,20150210,000000,10.2,10.25,9.64,10.16,134319,0
+DGII.US,D,20150211,000000,10.14,10.2,10.01,10.14,41343,0
+DGII.US,D,20150212,000000,10.16,10.22,10.11,10.15,69758,0
+DGII.US,D,20150213,000000,10.13,10.33,10.11,10.31,66925,0
+DGII.US,D,20150217,000000,10.28,10.34,10.11,10.23,42820,0
+DGII.US,D,20150218,000000,10.25,10.28,10.16,10.28,36031,0
+DGII.US,D,20150219,000000,10.29,10.37,10.13,10.32,29009,0
+DGII.US,D,20150220,000000,10.28,10.28,10.041,10.2,55988,0
+DGII.US,D,20150223,000000,10.12,10.29,9.85,10.24,76789,0
+DGII.US,D,20150224,000000,10.22,10.39,10.12,10.3,77980,0
+DGII.US,D,20150225,000000,10.33,10.41,10.3,10.39,47809,0
+DGII.US,D,20150226,000000,10.38,10.76,10.3,10.74,61095,0
+DGII.US,D,20150227,000000,10.64,10.74,10.57,10.58,50969,0
+DGII.US,D,20150302,000000,10.58,10.77,10.44,10.62,46000,0
+DGII.US,D,20150303,000000,10.53,10.72,10.49,10.53,55100,0
+DGII.US,D,20150304,000000,10.45,10.54,10.3,10.45,57600,0
+DGII.US,D,20150305,000000,10.43,10.43,10.07,10.25,45900,0
+DGII.US,D,20150306,000000,10.16,10.22,10.07,10.08,58300,0
+DGII.US,D,20150309,000000,10.17,10.27,10.03,10.15,53100,0
+DGII.US,D,20150310,000000,10.01,10.11,9.95,10,66200,0
+DGII.US,D,20150311,000000,9.99,10.24,9.94,10.09,48300,0
+DGII.US,D,20150312,000000,10.19,10.33,10.02,10.28,92000,0
+DGII.US,D,20150313,000000,10.38,10.38,10,10.24,52600,0
+DGII.US,D,20150316,000000,10.26,10.26,10.05,10.18,65100,0
+DGII.US,D,20150317,000000,10.18,10.45,10.16,10.42,51600,0
+DGII.US,D,20150318,000000,10.35,10.37,10.06,10.33,47900,0
+DGII.US,D,20150319,000000,10.27,10.36,10.14,10.24,107000,0
+DGII.US,D,20150320,000000,10.3,10.43,9.96,10.34,148700,0
+DGII.US,D,20150323,000000,10.25,10.42,10.25,10.33,84900,0
+DGII.US,D,20150324,000000,10.38,10.63,10.32,10.39,67600,0
+DGII.US,D,20150325,000000,10.4,10.41,9.72,9.73,75500,0
+DGII.US,D,20150326,000000,9.7,9.85,9.69,9.83,61700,0
+DGII.US,D,20150327,000000,9.76,10.11,9.76,10.02,61600,0
+DGII.US,D,20150330,000000,10.05,10.12,9.9,10,69200,0
+DGII.US,D,20150331,000000,9.98,10.05,9.695,9.98,80027,0
+DGII.US,D,20150401,000000,9.92,10.26,9.71,10.23,58900,0
+DGII.US,D,20150402,000000,10.14,10.24,10.08,10.16,65700,0
+DGII.US,D,20150406,000000,9.99,10.2,9.99,10.16,19200,0
+DGII.US,D,20150407,000000,10.042,10.33,9.99,10.09,48511,0
+DGII.US,D,20150408,000000,10.1,10.21,9.93,10.02,84100,0
+DGII.US,D,20150409,000000,9.97,10.04,9.84,9.98,18955,0
+DGII.US,D,20150410,000000,10.05,10.05,9.88,9.94,28600,0
+DGII.US,D,20150413,000000,9.92,9.92,9.68,9.75,41100,0
+DGII.US,D,20150414,000000,9.72,9.76,9.59,9.71,59500,0
+DGII.US,D,20150415,000000,9.72,9.72,9.38,9.42,96276,0
+DGII.US,D,20150416,000000,9.4,9.47,9.13,9.15,75951,0
+DGII.US,D,20150417,000000,9.08,9.26,8.95,9.12,88000,0
+DGII.US,D,20150420,000000,9.1,9.49,9.1,9.25,57407,0
+DGII.US,D,20150421,000000,9.25,9.36,9.18,9.29,20592,0
+DGII.US,D,20150422,000000,9.34,9.43,9.2,9.4,53289,0
+DGII.US,D,20150423,000000,9.42,9.67,9.35,9.64,36200,0
+DGII.US,D,20150424,000000,10.56,10.69,9.81,10,111008,0
+DGII.US,D,20150427,000000,9.98,10.14,9.89,10.06,108400,0
+DGII.US,D,20150428,000000,10.05,10.21,10,10.18,82811,0
+DGII.US,D,20150429,000000,10.17,10.17,9.94,10.04,93600,0
+DGII.US,D,20150430,000000,9.99,10.11,9.91,10.1,116600,0
+DGII.US,D,20150501,000000,10.06,10.16,9.84,9.91,49600,0
+DGII.US,D,20150504,000000,9.9,10.11,9.81,9.84,40400,0
+DGII.US,D,20150505,000000,9.78,9.91,9.44,9.68,88200,0
+DGII.US,D,20150506,000000,9.63,9.81,9.52,9.81,49694,0
+DGII.US,D,20150507,000000,9.76,9.8,9.61,9.66,36569,0
+DGII.US,D,20150508,000000,9.76,9.8,9.64,9.75,50200,0
+DGII.US,D,20150511,000000,9.68,9.84,9.55,9.56,45300,0
+DGII.US,D,20150512,000000,9.54,9.54,9.37,9.42,68011,0
+DGII.US,D,20150513,000000,9.44,9.47,9.26,9.34,43058,0
+DGII.US,D,20150514,000000,9.38,9.54,9.31,9.52,49900,0
+DGII.US,D,20150515,000000,9.5,9.54,9.27,9.39,57276,0
+DGII.US,D,20150518,000000,9.46,9.61,9.39,9.47,32169,0
+DGII.US,D,20150519,000000,9.47,9.59,9.31,9.52,33212,0
+DGII.US,D,20150520,000000,9.52,9.56,9.25,9.29,64400,0
+DGII.US,D,20150521,000000,9.37,9.37,9.05,9.16,70100,0
+DGII.US,D,20150522,000000,9.16,9.53,9.12,9.5,57900,0
+DGII.US,D,20150526,000000,9.5,9.57,9.22,9.34,41808,0
+DGII.US,D,20150527,000000,9.41,9.85,9.35,9.8,70400,0
+DGII.US,D,20150528,000000,9.86,10.16,9.79,9.99,124206,0
+DGII.US,D,20150529,000000,9.86,10.05,9.85,9.96,74500,0
+DGII.US,D,20150601,000000,10.07,10.22,10,10.04,31064,0
+DGII.US,D,20150602,000000,10.04,10.1,9.55,9.61,116631,0
+DGII.US,D,20150603,000000,9.6,9.97,9.59,9.95,45600,0
+DGII.US,D,20150604,000000,9.92,10.07,9.8,9.91,28600,0
+DGII.US,D,20150605,000000,9.91,9.98,9.73,9.97,44400,0
+DGII.US,D,20150608,000000,9.91,10.02,9.88,9.94,19800,0
+DGII.US,D,20150609,000000,9.92,9.93,9.77,9.86,33543,0
+DGII.US,D,20150610,000000,9.94,10.17,9.94,10.06,71097,0
+DGII.US,D,20150611,000000,10.04,10.2,10.01,10.11,42848,0
+DGII.US,D,20150612,000000,10.18,10.18,10.03,10.06,21800,0
+DGII.US,D,20150615,000000,10.02,10.19,9.9,10.06,43100,0
+DGII.US,D,20150616,000000,10.02,10.08,9.66,9.81,141900,0
+DGII.US,D,20150617,000000,9.85,10.18,9.84,10.06,107500,0
+DGII.US,D,20150618,000000,10.06,10.31,10.02,10.28,71800,0
+DGII.US,D,20150619,000000,10.25,10.38,10.13,10.16,117700,0
+DGII.US,D,20150622,000000,10.17,10.25,9.94,9.97,76800,0
+DGII.US,D,20150623,000000,9.93,10.01,9.83,9.9,35605,0
+DGII.US,D,20150624,000000,9.8,9.9,9.62,9.69,79500,0
+DGII.US,D,20150625,000000,9.68,9.8,9.57,9.69,170900,0
+DGII.US,D,20150626,000000,9.68,9.78,9.58,9.58,131500,0
+DGII.US,D,20150629,000000,9.61,9.67,9.5,9.51,44100,0
+DGII.US,D,20150630,000000,9.57,9.58,9.42,9.55,47450,0
+DGII.US,D,20150701,000000,9.65,9.84,9.51,9.75,200300,0
+DGII.US,D,20150702,000000,9.75,10.03,9.75,9.92,56800,0
+DGII.US,D,20150706,000000,9.89,10.05,9.85,9.98,47300,0
+DGII.US,D,20150707,000000,10,10.03,9.7,9.94,68100,0
+DGII.US,D,20150708,000000,9.79,9.98,9.71,9.81,94300,0
+DGII.US,D,20150709,000000,9.94,10.01,9.73,9.78,95200,0
+DGII.US,D,20150710,000000,9.84,10.1,9.84,10.08,51100,0
+DGII.US,D,20150713,000000,10.12,10.24,10.12,10.19,27000,0
+DGII.US,D,20150714,000000,10.25,10.25,10.15,10.18,29373,0
+DGII.US,D,20150715,000000,10.17,10.18,9.99,10.09,32197,0
+DGII.US,D,20150716,000000,10.11,10.2,10.09,10.16,93400,0
+DGII.US,D,20150717,000000,10.13,10.18,9.94,10.15,49300,0
+DGII.US,D,20150720,000000,10.2,10.2,9.87,9.94,27400,0
+DGII.US,D,20150721,000000,9.93,9.99,9.61,9.74,40300,0
+DGII.US,D,20150722,000000,9.66,9.75,9.58,9.61,25100,0
+DGII.US,D,20150723,000000,9.58,9.68,9.39,9.53,45400,0
+DGII.US,D,20150724,000000,9.6,10,9.52,9.9,176300,0
+DGII.US,D,20150727,000000,9.79,10.09,9.79,10.06,107400,0
+DGII.US,D,20150728,000000,10,10.09,9.84,10,87200,0
+DGII.US,D,20150729,000000,9.94,10.03,9.94,9.97,37900,0
+DGII.US,D,20150730,000000,9.97,10.03,9.91,9.98,34600,0
+DGII.US,D,20150731,000000,10.03,10.15,10.03,10.12,53400,0
+DGII.US,D,20150803,000000,10.08,10.13,9.93,10.03,52839,0
+DGII.US,D,20150804,000000,9.99,10.03,9.85,9.94,52200,0
+DGII.US,D,20150805,000000,10.08,10.14,9.82,9.99,67900,0
+DGII.US,D,20150806,000000,10.04,10.06,9.83,9.83,25292,0
+DGII.US,D,20150807,000000,9.74,10.14,9.74,9.99,48000,0
+DGII.US,D,20150810,000000,10.05,10.13,9.95,9.99,56900,0
+DGII.US,D,20150811,000000,9.96,9.99,9.83,9.86,41578,0
+DGII.US,D,20150812,000000,9.84,9.92,9.69,9.82,24700,0
+DGII.US,D,20150813,000000,9.8,10.09,9.8,9.86,39700,0
+DGII.US,D,20150814,000000,9.83,10.14,9.83,10.03,60200,0
+DGII.US,D,20150817,000000,10.03,10.14,10,10.08,55100,0
+DGII.US,D,20150818,000000,10.08,10.25,9.92,9.94,192900,0
+DGII.US,D,20150819,000000,9.92,10.2,9.85,10.06,61800,0
+DGII.US,D,20150820,000000,10.04,10.23,9.98,9.99,82600,0
+DGII.US,D,20150821,000000,9.8,10.05,9.56,9.95,82400,0
+DGII.US,D,20150824,000000,9.93,9.93,9.5,9.55,90882,0
+DGII.US,D,20150825,000000,9.6,9.95,9.45,9.51,52300,0
+DGII.US,D,20150826,000000,9.66,9.74,9.41,9.7,48100,0
+DGII.US,D,20150827,000000,9.78,9.94,9.59,9.87,129100,0
+DGII.US,D,20150828,000000,9.89,10.25,9.84,10.06,111500,0
+DGII.US,D,20150831,000000,10.07,10.24,10.05,10.24,87800,0
+DGII.US,D,20150901,000000,10.2,10.25,10.01,10.02,145200,0
+DGII.US,D,20150902,000000,10.13,10.19,9.93,10.16,32100,0
+DGII.US,D,20150903,000000,10.1,10.48,10.1,10.27,85300,0
+DGII.US,D,20150904,000000,10.18,10.35,10.17,10.19,24800,0
+DGII.US,D,20150908,000000,10.35,10.47,10.2,10.29,86800,0
+DGII.US,D,20150909,000000,10.37,10.48,10.26,10.31,66800,0
+DGII.US,D,20150910,000000,10.21,10.44,10.19,10.3,36484,0
+DGII.US,D,20150911,000000,10.19,10.43,10.19,10.41,26600,0
+DGII.US,D,20150914,000000,10.45,10.45,10.3,10.34,55800,0
+DGII.US,D,20150915,000000,10.4,10.5,10.34,10.48,58300,0
+DGII.US,D,20150916,000000,10.5,10.62,10.46,10.57,80700,0
+DGII.US,D,20150917,000000,10.52,10.84,10.48,10.69,66706,0
+DGII.US,D,20150918,000000,10.55,10.77,10.51,10.57,108200,0
+DGII.US,D,20150921,000000,10.7,10.79,10.55,10.7,48600,0
+DGII.US,D,20150922,000000,10.67,10.73,10.5,10.53,27300,0
+DGII.US,D,20150923,000000,10.6,10.805,10.476,10.76,51223,0
+DGII.US,D,20150924,000000,10.606,11.025,10.606,11,138043,0
+DGII.US,D,20150925,000000,11.14,11.98,11.08,11.82,312700,0
+DGII.US,D,20150928,000000,11.8,12.08,11.76,11.86,171774,0
+DGII.US,D,20150929,000000,11.95,11.95,11.38,11.47,111600,0
+DGII.US,D,20150930,000000,11.58,11.94,11.5,11.79,143000,0
+DGII.US,D,20151001,000000,11.86,11.86,11.33,11.49,97600,0
+DGII.US,D,20151002,000000,11.32,11.68,11.18,11.65,76700,0
+DGII.US,D,20151005,000000,11.75,12.12,11.672,11.92,96699,0
+DGII.US,D,20151006,000000,11.98,11.99,11.75,11.86,68100,0
+DGII.US,D,20151007,000000,11.96,12.02,11.62,12.02,198439,0
+DGII.US,D,20151008,000000,12.02,12.45,11.95,12.35,79200,0
+DGII.US,D,20151009,000000,12.44,12.53,12.22,12.48,206300,0
+DGII.US,D,20151012,000000,12.57,12.91,12.48,12.68,133337,0
+DGII.US,D,20151013,000000,12.76,12.76,11.9,12.29,121300,0
+DGII.US,D,20151014,000000,12.28,12.35,11.85,12.2,73400,0
+DGII.US,D,20151015,000000,12.2,12.4,12.11,12.4,58400,0
+DGII.US,D,20151016,000000,12.39,12.39,12.18,12.35,33300,0
+DGII.US,D,20151019,000000,12.25,12.5,12.17,12.47,50028,0
+DGII.US,D,20151020,000000,12.51,12.59,12.35,12.51,87100,0
+DGII.US,D,20151021,000000,12.51,12.78,12.2,12.27,90800,0
+DGII.US,D,20151022,000000,12.32,12.6,12.24,12.33,53700,0
+DGII.US,D,20151023,000000,12.4,12.59,12.23,12.4,50000,0
+DGII.US,D,20151026,000000,12.35,12.4,11.99,12.07,59800,0
+DGII.US,D,20151027,000000,12.07,12.16,11.75,11.82,77800,0
+DGII.US,D,20151028,000000,11.88,12.07,11.34,11.87,156600,0
+DGII.US,D,20151029,000000,11.76,11.95,11.5,11.73,57200,0
+DGII.US,D,20151030,000000,12.91,13.52,12.12,12.9,294300,0
+DGII.US,D,20151102,000000,13.12,13.3,12.75,13,433217,0
+DGII.US,D,20151103,000000,12.81,12.98,12.64,12.68,240900,0
+DGII.US,D,20151104,000000,12.61,12.88,12.61,12.77,140740,0
+DGII.US,D,20151105,000000,12.62,12.95,12.38,12.83,107700,0
+DGII.US,D,20151106,000000,12.86,12.9,12.55,12.67,152400,0
+DGII.US,D,20151109,000000,12.69,13,12.61,12.8,183919,0
+DGII.US,D,20151110,000000,12.92,12.92,12.56,12.78,127700,0
+DGII.US,D,20151111,000000,12.76,12.85,12.4,12.5,83000,0
+DGII.US,D,20151112,000000,12.52,12.55,12.17,12.37,93000,0
+DGII.US,D,20151113,000000,12.25,12.43,12,12.09,89300,0
+DGII.US,D,20151116,000000,12.03,12.78,12.03,12.62,405600,0
+DGII.US,D,20151117,000000,12.61,12.71,12.5,12.57,124400,0
+DGII.US,D,20151118,000000,12.68,12.75,12.46,12.65,139000,0
+DGII.US,D,20151119,000000,12.65,12.67,12.51,12.63,80000,0
+DGII.US,D,20151120,000000,12.72,12.72,12.46,12.6,236100,0
+DGII.US,D,20151123,000000,12.5,12.57,12.35,12.5,251100,0
+DGII.US,D,20151124,000000,12.55,12.55,12.22,12.45,102200,0
+DGII.US,D,20151125,000000,12.3,12.52,12.01,12.35,196900,0
+DGII.US,D,20151127,000000,12.37,12.56,12.29,12.54,90700,0
+DGII.US,D,20151130,000000,12.52,12.84,12.31,12.51,367500,0
+DGII.US,D,20151201,000000,12.58,12.84,12.53,12.64,157154,0
+DGII.US,D,20151202,000000,12.7,12.77,12.59,12.73,145880,0
+DGII.US,D,20151203,000000,12.84,12.85,12.5,12.51,143181,0
+DGII.US,D,20151204,000000,12.57,12.71,12.37,12.61,159500,0
+DGII.US,D,20151207,000000,12.68,12.68,12.55,12.64,132000,0
+DGII.US,D,20151208,000000,12.59,12.7,12.251,12.54,79729,0
+DGII.US,D,20151209,000000,12.53,12.7,12.4,12.49,101500,0
+DGII.US,D,20151210,000000,12.46,12.51,12.22,12.27,79300,0
+DGII.US,D,20151211,000000,12.08,12.25,11.75,12.02,95800,0
+DGII.US,D,20151214,000000,11.91,11.91,11.67,11.8,165422,0
+DGII.US,D,20151215,000000,11.9,12.15,11.59,12.08,156600,0
+DGII.US,D,20151216,000000,12.12,12.25,11.5,12.09,109900,0
+DGII.US,D,20151217,000000,12.07,12.48,11.9,11.93,217500,0
+DGII.US,D,20151218,000000,11.86,11.97,11.66,11.74,598300,0
+DGII.US,D,20151221,000000,11.83,12.02,11.41,11.64,225600,0
+DGII.US,D,20151222,000000,11.57,11.9,11.37,11.88,152995,0
+DGII.US,D,20151223,000000,12,12,11.74,11.76,83800,0
+DGII.US,D,20151224,000000,11.72,12,11.72,11.94,59380,0
+DGII.US,D,20151228,000000,11.82,11.85,11.34,11.4,116504,0
+DGII.US,D,20151229,000000,11.39,11.71,11.14,11.67,144199,0
+DGII.US,D,20151230,000000,11.69,11.79,11.64,11.68,99818,0
+DGII.US,D,20151231,000000,11.71,11.96,11.34,11.38,109792,0
+DGII.US,D,20160104,000000,11.23,11.25,10.77,10.83,175201,0
+DGII.US,D,20160105,000000,10.88,11.115,10.69,11.03,115860,0
+DGII.US,D,20160106,000000,10.84,11.16,10.84,11.04,127810,0
+DGII.US,D,20160107,000000,10.92,11.05,10.72,10.85,107397,0
+DGII.US,D,20160108,000000,10.97,11.16,10.68,10.74,294943,0
+DGII.US,D,20160111,000000,10.84,10.97,10.75,10.88,109688,0
+DGII.US,D,20160112,000000,11,11,10.61,10.8,88104,0
+DGII.US,D,20160113,000000,10.81,10.84,10.42,10.45,83747,0
+DGII.US,D,20160114,000000,10.55,12.23,10.48,10.62,139054,0
+DGII.US,D,20160115,000000,10.31,10.47,9.985,10.47,162128,0
+DGII.US,D,20160119,000000,10.49,10.63,10.24,10.41,152300,0
+DGII.US,D,20160120,000000,10.21,10.508,9.8432,10.4,103733,0
+DGII.US,D,20160121,000000,10.51,10.58,9.755,10.45,155329,0
+DGII.US,D,20160122,000000,9.5,9.5558,8.56,8.78,858762,0
+DGII.US,D,20160125,000000,9.11,9.63,8.4801,8.62,814511,0
+DGII.US,D,20160126,000000,8.66,9.07,8.43,9.03,277973,0
+DGII.US,D,20160127,000000,9,9,8.67,8.835,237241,0
+DGII.US,D,20160128,000000,8.87,8.94,8.74,8.91,183204,0
+DGII.US,D,20160129,000000,8.9,9.21,8.8303,9.12,175272,0
+DGII.US,D,20160201,000000,9.11,9.26,8.9,9.19,135022,0
+DGII.US,D,20160202,000000,9.07,9.185,8.66,8.74,96828,0
+DGII.US,D,20160203,000000,8.78,8.93,8.61,8.89,106405,0
+DGII.US,D,20160204,000000,8.94,8.99,8.72,8.83,78244,0
+DGII.US,D,20160205,000000,8.83,8.84,8.4,8.56,93741,0
+DGII.US,D,20160208,000000,8.46,8.62,8.26,8.48,119975,0
+DGII.US,D,20160209,000000,8.39,8.56,8.21,8.29,67100,0
+DGII.US,D,20160210,000000,8.35,8.58,8.28,8.29,47374,0
+DGII.US,D,20160211,000000,8.17,8.18,7.87,7.88,120135,0
+DGII.US,D,20160212,000000,8.11,8.28,7.7,8.27,99968,0
+DGII.US,D,20160216,000000,8.32,8.6,8.27,8.47,102022,0
+DGII.US,D,20160217,000000,8.51,8.7,8.43,8.56,74842,0
+DGII.US,D,20160218,000000,8.61,8.73,8.53,8.59,70963,0
+DGII.US,D,20160219,000000,8.57,8.69,8.5,8.59,55051,0
+DGII.US,D,20160222,000000,8.61,8.77,8.48,8.5,162989,0
+DGII.US,D,20160223,000000,8.5,8.57,8.365,8.47,143966,0
+DGII.US,D,20160224,000000,8.38,8.49,8.24,8.41,118952,0
+DGII.US,D,20160225,000000,8.4,8.6,8.39,8.49,74100,0
+DGII.US,D,20160226,000000,8.56,8.69,8.48,8.58,68611,0
+DGII.US,D,20160229,000000,8.54,8.73,8.47,8.49,77389,0
+DGII.US,D,20160301,000000,8.58,8.69,8.49,8.69,96323,0
+DGII.US,D,20160302,000000,8.66,8.85,8.6301,8.75,74601,0
+DGII.US,D,20160303,000000,8.72,8.81,8.585,8.67,44155,0
+DGII.US,D,20160304,000000,8.66,8.755,8.6341,8.65,43426,0
+DGII.US,D,20160307,000000,8.59,8.82,8.59,8.82,75237,0
+DGII.US,D,20160308,000000,8.75,8.91,8.64,8.82,89990,0
+DGII.US,D,20160309,000000,8.85,8.9599,8.69,8.75,143247,0
+DGII.US,D,20160310,000000,8.78,8.81,8.48,8.55,120818,0
+DGII.US,D,20160311,000000,8.6,8.73,8.52,8.66,51992,0
+DGII.US,D,20160314,000000,8.63,8.74,8.48,8.64,40014,0
+DGII.US,D,20160315,000000,8.61,8.61,8.34,8.36,67648,0
+DGII.US,D,20160316,000000,8.37,8.5,8.33,8.49,59265,0
+DGII.US,D,20160317,000000,8.49,9.05,8.39,8.94,130944,0
+DGII.US,D,20160318,000000,9,9.17,8.7,8.73,319007,0
+DGII.US,D,20160321,000000,8.76,9.35,8.76,9.3,114526,0
+DGII.US,D,20160322,000000,9.25,9.25,8.78,8.85,120485,0
+DGII.US,D,20160323,000000,8.83,9.05,8.7,8.8,108804,0
+DGII.US,D,20160324,000000,8.73,8.98,8.7,8.85,79529,0
+DGII.US,D,20160328,000000,8.9,8.9,8.52,8.66,36807,0
+DGII.US,D,20160329,000000,8.57,8.99,8.55,8.95,84269,0
+DGII.US,D,20160330,000000,9,9,8.79,8.85,48606,0
+DGII.US,D,20160331,000000,8.85,9.44,8.82,9.43,143203,0
+DGII.US,D,20160401,000000,9.38,9.38,8.82,8.89,99182,0
+DGII.US,D,20160404,000000,8.86,8.96,8.78,8.81,58206,0
+DGII.US,D,20160405,000000,8.77,8.95,8.656,8.77,78755,0
+DGII.US,D,20160406,000000,8.69,8.83,8.62,8.67,44151,0
+DGII.US,D,20160407,000000,8.59,8.69,8.37,8.46,210806,0
+DGII.US,D,20160408,000000,8.56,8.75,8.54,8.69,39441,0
+DGII.US,D,20160411,000000,8.76,8.92,8.54,8.87,94659,0
+DGII.US,D,20160412,000000,8.94,9.05,8.79,9,152944,0
+DGII.US,D,20160413,000000,9.03,9.23,9,9.17,64993,0
+DGII.US,D,20160414,000000,9.21,9.245,8.95,9.04,39383,0
+DGII.US,D,20160415,000000,8.98,9.015,8.9,8.92,26577,0
+DGII.US,D,20160418,000000,8.9,9.13,8.83,9.1,75843,0
+DGII.US,D,20160419,000000,9.11,9.19,8.99,9.09,36054,0
+DGII.US,D,20160420,000000,9.1,9.18,8.97,9.17,99073,0
+DGII.US,D,20160421,000000,9.12,9.25,9.02,9.21,67536,0
+DGII.US,D,20160422,000000,9.19,9.42,9.176,9.4,83444,0
+DGII.US,D,20160425,000000,9.34,9.3804,9.15,9.21,50780,0
+DGII.US,D,20160426,000000,9.21,9.379,9.155,9.24,40160,0
+DGII.US,D,20160427,000000,9.26,9.42,9.2,9.31,87421,0
+DGII.US,D,20160428,000000,9.3,9.49,9.185,9.29,54637,0
+DGII.US,D,20160429,000000,9.51,11.01,9.51,10.56,185148,0
+DGII.US,D,20160502,000000,10.57,10.84,10.315,10.78,125578,0
+DGII.US,D,20160503,000000,10.65,10.71,10.22,10.53,61662,0
+DGII.US,D,20160504,000000,10.5,10.73,10.42,10.55,58910,0
+DGII.US,D,20160505,000000,10.62,10.7101,10.236,10.28,96134,0
+DGII.US,D,20160506,000000,10.28,11,10.21,10.81,152228,0
+DGII.US,D,20160509,000000,10.88,11.04,10.6,11.01,66857,0
+DGII.US,D,20160510,000000,11,11.4,10.99,11.29,111474,0
+DGII.US,D,20160511,000000,11.28,11.28,11.19,11.2,37164,0
+DGII.US,D,20160512,000000,11.22,11.4,11.15,11.19,49510,0
+DGII.US,D,20160513,000000,11.17,11.27,11.01,11.09,66799,0
+DGII.US,D,20160516,000000,11.08,11.16,10.53,11.12,34105,0
+DGII.US,D,20160517,000000,11.1,11.1,10.54,10.6,54743,0
+DGII.US,D,20160518,000000,10.58,10.97,10.54,10.83,45804,0
+DGII.US,D,20160519,000000,10.79,10.81,10.5,10.59,28258,0
+DGII.US,D,20160520,000000,10.61,11.04,10.3112,11.01,76216,0
+DGII.US,D,20160523,000000,10.99,11.12,10.76,10.8,36597,0
+DGII.US,D,20160524,000000,10.84,11.25,10.84,11.17,50797,0
+DGII.US,D,20160525,000000,11.21,11.62,11.09,11.21,68164,0
+DGII.US,D,20160526,000000,11.3,11.45,11.08,11.15,24741,0
+DGII.US,D,20160527,000000,11.14,11.23,10.93,11.09,57981,0
+DGII.US,D,20160531,000000,11.09,11.15,10.85,11.04,72429,0
+DGII.US,D,20160601,000000,10.95,11.27,10.93,11.19,48417,0
+DGII.US,D,20160602,000000,11.27,11.69,11.115,11.58,67859,0
+DGII.US,D,20160603,000000,11.41,11.46,11.14,11.3,47174,0
+DGII.US,D,20160606,000000,11.24,11.4942,10.95,11.42,47994,0
+DGII.US,D,20160607,000000,11.39,11.59,11.1837,11.25,29236,0
+DGII.US,D,20160608,000000,11.28,11.36,10.59,11.27,21455,0
+DGII.US,D,20160609,000000,11.26,11.26,10.51,11.08,31628,0
+DGII.US,D,20160610,000000,11.02,11.22,10.86,11.04,40785,0
+DGII.US,D,20160613,000000,11.03,11.31,10.83,11.02,35036,0
+DGII.US,D,20160614,000000,11.02,11.22,10.3501,11.12,30682,0
+DGII.US,D,20160615,000000,11.19,11.19,10.93,10.95,22630,0
+DGII.US,D,20160616,000000,11.12,11.14,10.75,11.12,27528,0
+DGII.US,D,20160617,000000,11.1,11.14,10.78,10.81,119962,0
+DGII.US,D,20160620,000000,10.95,11.35,10.95,11.15,67167,0
+DGII.US,D,20160621,000000,11.19,11.28,10.92,11.07,45264,0
+DGII.US,D,20160622,000000,11.09,11.22,10.8501,10.97,45397,0
+DGII.US,D,20160623,000000,11.11,11.26,10.96,11.12,43772,0
+DGII.US,D,20160624,000000,10.6,10.76,10.32,10.41,76350,0
+DGII.US,D,20160627,000000,10.29,10.316,9.69,9.71,138804,0
+DGII.US,D,20160628,000000,9.8,10.2,9.75,10.04,75046,0
+DGII.US,D,20160629,000000,10.13,10.34,9.4583,10.34,59602,0
+DGII.US,D,20160630,000000,10.3,10.74,10.08,10.73,71696,0
+DGII.US,D,20160701,000000,10.67,10.69,10.17,10.37,49137,0
+DGII.US,D,20160705,000000,10.36,10.58,10.1,10.22,50552,0
+DGII.US,D,20160706,000000,10.14,10.3,10.02,10.22,34173,0
+DGII.US,D,20160707,000000,10.22,11,10.02,10.23,42022,0
+DGII.US,D,20160708,000000,10.39,10.39,9.79,10.3,65550,0
+DGII.US,D,20160711,000000,10.4,10.67,10.35,10.52,38006,0
+DGII.US,D,20160712,000000,10.57,10.88,10.02,10.81,86463,0
+DGII.US,D,20160713,000000,10.83,10.99,10.76,10.97,64671,0
+DGII.US,D,20160714,000000,11.04,11.07,10.88,10.91,35643,0
+DGII.US,D,20160715,000000,11.05,11.08,10.9,11.03,37523,0
+DGII.US,D,20160718,000000,11.07,11.07,10.281,10.89,60634,0
+DGII.US,D,20160719,000000,10.9,11.05,10.85,10.86,28278,0
+DGII.US,D,20160720,000000,10.92,11.03,10.77,10.92,38318,0
+DGII.US,D,20160721,000000,10.92,10.95,10.83,10.9,28408,0
+DGII.US,D,20160722,000000,10.95,11.03,10.84,10.92,22953,0
+DGII.US,D,20160725,000000,10.92,11,10.88,10.92,18328,0
+DGII.US,D,20160726,000000,10.95,11.08,10.73,11.05,23309,0
+DGII.US,D,20160727,000000,11.07,11.33,10.83,11.3,43462,0
+DGII.US,D,20160728,000000,11.29,11.48,11.11,11.32,44730,0
+DGII.US,D,20160729,000000,11.95,11.95,10.81,11.11,124166,0
+DGII.US,D,20160801,000000,11.12,11.31,10.97,11.01,40702,0
+DGII.US,D,20160802,000000,11,11.03,10.72,10.96,56683,0
+DGII.US,D,20160803,000000,10.91,11.26,10.8,11.15,37201,0
+DGII.US,D,20160804,000000,11.07,11.42,11.04,11.33,46347,0
+DGII.US,D,20160805,000000,11.46,11.6925,11.13,11.59,41828,0
+DGII.US,D,20160808,000000,11.6,11.77,11.5688,11.72,36611,0
+DGII.US,D,20160809,000000,11.77,11.83,11.7,11.76,45209,0
+DGII.US,D,20160810,000000,11.74,11.814,11.635,11.76,49249,0
+DGII.US,D,20160811,000000,11.73,11.89,11.72,11.81,51722,0
+DGII.US,D,20160812,000000,11.79,11.81,11.3401,11.64,34248,0
+DGII.US,D,20160815,000000,11.64,11.83,11.64,11.72,38058,0
+DGII.US,D,20160816,000000,11.73,11.85,11.7,11.83,26009,0
+DGII.US,D,20160817,000000,11.81,11.84,11.57,11.63,61528,0
+DGII.US,D,20160818,000000,11.58,11.86,11.26,11.77,35744,0
+DGII.US,D,20160819,000000,11.77,12.45,11.77,12.33,132089,0
+DGII.US,D,20160822,000000,12.37,12.45,12.01,12.2,102009,0
+DGII.US,D,20160823,000000,12.26,12.49,12.24,12.38,35643,0
+DGII.US,D,20160824,000000,12.4,12.41,12.01,12.09,94896,0
+DGII.US,D,20160825,000000,11.99,12.04,11.65,11.7,67490,0
+DGII.US,D,20160826,000000,11.72,11.85,11.59,11.72,41229,0
+DGII.US,D,20160829,000000,11.66,11.81,11.54,11.66,32423,0
+DGII.US,D,20160830,000000,11.68,11.81,11.68,11.72,30658,0
+DGII.US,D,20160831,000000,11.73,11.73,11.47,11.47,94034,0
+DGII.US,D,20160901,000000,11.4,11.49,11.3399,11.47,93900,0
+DGII.US,D,20160902,000000,11.47,12.02,11.47,11.95,84286,0
+DGII.US,D,20160906,000000,12.08,12.16,11.9379,12.05,46429,0
+DGII.US,D,20160907,000000,12.07,12.1,11.91,11.99,32507,0
+DGII.US,D,20160908,000000,11.99,12,11.82,11.96,30554,0
+DGII.US,D,20160909,000000,11.82,11.88,11.28,11.28,31613,0
+DGII.US,D,20160912,000000,11.16,11.49,11.16,11.48,38691,0
+DGII.US,D,20160913,000000,11.42,11.49,11.13,11.13,32751,0
+DGII.US,D,20160914,000000,11.18,11.232,11.03,11.13,18444,0
+DGII.US,D,20160915,000000,11.18,11.5,11.1701,11.45,46601,0
+DGII.US,D,20160916,000000,11.45,11.72,11.31,11.7,166310,0
+DGII.US,D,20160919,000000,11.72,11.8,11.46,11.47,47575,0
+DGII.US,D,20160920,000000,11.57,11.6,10.9721,11.04,64869,0
+DGII.US,D,20160921,000000,11.16,11.471,11.09,11.39,109495,0
+DGII.US,D,20160922,000000,11.55,11.97,11.463,11.94,55771,0
+DGII.US,D,20160923,000000,11.87,12.0192,11.55,11.64,63852,0
+DGII.US,D,20160926,000000,11.61,11.725,11.47,11.47,25808,0
+DGII.US,D,20160927,000000,11.47,11.62,11.38,11.49,49374,0
+DGII.US,D,20160928,000000,11.49,11.71,11.33,11.675,82054,0
+DGII.US,D,20160929,000000,11.63,11.74,11.55,11.55,63945,0
+DGII.US,D,20160930,000000,11.66,11.68,11.33,11.39,80742,0
+DGII.US,D,20161003,000000,11.3,11.69,11.3,11.69,83963,0
+DGII.US,D,20161004,000000,11.68,11.73,11.55,11.61,50654,0
+DGII.US,D,20161005,000000,11.64,11.71,11.57,11.66,47618,0
+DGII.US,D,20161006,000000,11.65,11.71,11.46,11.65,42406,0
+DGII.US,D,20161007,000000,11.69,11.69,11.45,11.53,42421,0
+DGII.US,D,20161010,000000,11.53,11.63,11.39,11.4,67085,0
+DGII.US,D,20161011,000000,11.38,11.48,11.07,11.08,69576,0
+DGII.US,D,20161012,000000,11.14,11.14,10.94,11.02,78694,0
+DGII.US,D,20161013,000000,10.86,11,10.64,10.66,75674,0
+DGII.US,D,20161014,000000,10.74,11,10.7,10.74,106405,0
+DGII.US,D,20161017,000000,10.86,10.95,10.77,10.83,64916,0
+DGII.US,D,20161018,000000,10.96,11,10.75,10.77,46457,0
+DGII.US,D,20161019,000000,10.83,11.05,10.78,10.97,86400,0
+DGII.US,D,20161020,000000,11,11.0519,10.85,10.89,45714,0
+DGII.US,D,20161021,000000,10.8,10.9,10.775,10.85,45656,0
+DGII.US,D,20161024,000000,10.9,11.2835,10.9,11,74642,0
+DGII.US,D,20161025,000000,11.07,11.07,10.83,10.95,38553,0
+DGII.US,D,20161026,000000,10.9,11.0564,10.84,10.85,42504,0
+DGII.US,D,20161027,000000,11,11,10.41,10.45,84991,0
+DGII.US,D,20161028,000000,10,10.05,9.404,9.7,288491,0
+DGII.US,D,20161031,000000,9.2,9.63,9,9.15,198382,0
+DGII.US,D,20161101,000000,9.1,9.8,9.05,9.75,197502,0
+DGII.US,D,20161102,000000,9.75,9.75,9.15,9.2,149096,0
+DGII.US,D,20161103,000000,9.35,9.7,9.2,9.65,75575,0
+DGII.US,D,20161104,000000,9.6,9.7,9.35,9.5,96560,0
+DGII.US,D,20161107,000000,9.8,10.05,9.75,9.95,107891,0
+DGII.US,D,20161108,000000,10.05,10.25,9.85,10.2,66016,0
+DGII.US,D,20161109,000000,10.15,10.8,9.85,10.75,99618,0
+DGII.US,D,20161110,000000,10.8,11.05,10.4,11.05,196470,0
+DGII.US,D,20161111,000000,11.05,11.7,10.8,11.65,190971,0
+DGII.US,D,20161114,000000,13.85,13.85,12.65,13.4,955728,0
+DGII.US,D,20161115,000000,13.4,13.74,13.35,13.5,304866,0
+DGII.US,D,20161116,000000,13.45,13.55,13.4,13.45,446553,0
+DGII.US,D,20161117,000000,13.45,13.55,13.45,13.5,442552,0
+DGII.US,D,20161118,000000,13.55,13.55,13.45,13.5,156611,0
+DGII.US,D,20161121,000000,13.5,13.5,13.4,13.5,135382,0
+DGII.US,D,20161122,000000,13.45,13.5,13.45,13.5,159386,0
+DGII.US,D,20161123,000000,13.5,13.5,13.45,13.5,91071,0
+DGII.US,D,20161125,000000,13.4,13.55,13.4,13.55,118295,0
+DGII.US,D,20161128,000000,13.5,14,13.5,14,203449,0
+DGII.US,D,20161129,000000,14,14.15,13.8,13.8,149566,0
+DGII.US,D,20161130,000000,13.95,13.95,13.4,13.4,153656,0
+DGII.US,D,20161201,000000,13.35,13.65,13.35,13.4,132215,0
+DGII.US,D,20161202,000000,13.4,13.6,13.4,13.55,88894,0
+DGII.US,D,20161205,000000,13.75,13.75,13.55,13.65,87776,0
+DGII.US,D,20161206,000000,13.75,13.8,13.35,13.65,237678,0
+DGII.US,D,20161207,000000,13.55,13.775,13.4,13.45,131143,0
+DGII.US,D,20161208,000000,13.45,13.65,13.45,13.55,85993,0
+DGII.US,D,20161209,000000,13.65,13.75,13.45,13.65,73570,0
+DGII.US,D,20161212,000000,13.6,13.75,13.6,13.65,93832,0
+DGII.US,D,20161213,000000,13.65,13.7,13.5,13.6,69084,0
+DGII.US,D,20161214,000000,13.6,13.75,13.5,13.6,107906,0
+DGII.US,D,20161215,000000,13.65,13.85,13.6,13.7,111942,0
+DGII.US,D,20161216,000000,13.7,13.8,13.55,13.7,513115,0
+DGII.US,D,20161219,000000,13.8,14.1,13.55,14.1,129214,0
+DGII.US,D,20161220,000000,14,14.1,13.8,13.95,98770,0
+DGII.US,D,20161221,000000,13.9,14,13.8481,13.95,49916,0
+DGII.US,D,20161222,000000,14,14,13.76,13.85,80496,0
+DGII.US,D,20161223,000000,13.9,13.95,13.85,13.95,37856,0
+DGII.US,D,20161227,000000,13.85,14.05,13.85,13.9,62277,0
+DGII.US,D,20161228,000000,13.9,13.95,13.75,13.85,71889,0
+DGII.US,D,20161229,000000,13.85,13.95,13.85,13.95,47984,0
+DGII.US,D,20161230,000000,13.95,13.95,13.75,13.75,44223,0
+DGII.US,D,20170103,000000,13.95,13.95,13.75,13.85,74228,0
+DGII.US,D,20170104,000000,13.85,13.95,13.825,13.95,147409,0
+DGII.US,D,20170105,000000,13.8,13.95,13.8,13.875,80201,0
+DGII.US,D,20170106,000000,13.95,13.95,13.75,13.8,69631,0
+DGII.US,D,20170109,000000,13.75,13.75,13.555,13.7,54980,0
+DGII.US,D,20170110,000000,13.75,13.75,13.65,13.7,113524,0
+DGII.US,D,20170111,000000,13.675,13.8,13.6,13.75,93312,0
+DGII.US,D,20170112,000000,13.7,13.75,13.6,13.6,76683,0
+DGII.US,D,20170113,000000,13.65,13.75,13.55,13.6,100039,0
+DGII.US,D,20170117,000000,13.55,13.65,13.35,13.35,81534,0
+DGII.US,D,20170118,000000,13.45,13.5,13.2733,13.5,101864,0
+DGII.US,D,20170119,000000,13.4,13.5,13.35,13.4,89962,0
+DGII.US,D,20170120,000000,13.35,13.5,13.3,13.5,97197,0
+DGII.US,D,20170123,000000,13.6,13.6,13.425,13.5,105857,0
+DGII.US,D,20170124,000000,13.55,13.725,13.55,13.625,90038,0
+DGII.US,D,20170125,000000,13.7,13.7,13.5,13.575,105366,0
+DGII.US,D,20170126,000000,13.55,13.6,13.5,13.6,70182,0
+DGII.US,D,20170127,000000,13.7,14,13.45,13.45,164346,0
+DGII.US,D,20170130,000000,13.45,13.5,12.85,12.85,219289,0
+DGII.US,D,20170131,000000,13,13.4,12.95,13.05,106116,0
+DGII.US,D,20170201,000000,13.05,13.35,12.8,13,119165,0
+DGII.US,D,20170202,000000,12.9,12.95,12.45,12.55,93120,0
+DGII.US,D,20170203,000000,12.55,12.7,12.375,12.55,69805,0
+DGII.US,D,20170206,000000,12.4,12.579,12.4,12.5,76930,0
+DGII.US,D,20170207,000000,12.45,12.55,12.325,12.5,78296,0
+DGII.US,D,20170208,000000,12.45,12.45,12.125,12.15,93018,0
+DGII.US,D,20170209,000000,12.15,12.45,12.1,12.35,69948,0
+DGII.US,D,20170210,000000,12.45,12.75,12.35,12.7,86119,0
+DGII.US,D,20170213,000000,12.85,12.95,12.6,12.8,50037,0
+DGII.US,D,20170214,000000,12.8,12.95,12.55,12.7,43301,0
+DGII.US,D,20170215,000000,12.65,13.1,12.65,13,60357,0
+DGII.US,D,20170216,000000,12.9,13.1,12.75,13,67029,0
+DGII.US,D,20170217,000000,13.05,13.1,12.75,13.05,71037,0
+DGII.US,D,20170221,000000,13.15,13.35,12.85,12.95,63658,0
+DGII.US,D,20170222,000000,12.85,13,12.525,12.7,40435,0
+DGII.US,D,20170223,000000,12.75,12.9,12.5,12.85,53026,0
+DGII.US,D,20170224,000000,12.75,12.95,12.695,12.95,30175,0
+DGII.US,D,20170227,000000,12.8,12.9,12.7,12.75,51398,0
+DGII.US,D,20170228,000000,12.75,12.75,12.15,12.3,69284,0
+DGII.US,D,20170301,000000,12.2,12.7,12.2,12.55,51430,0
+DGII.US,D,20170302,000000,12.6,12.8,12.525,12.65,41684,0
+DGII.US,D,20170303,000000,12.75,12.75,12.35,12.65,37806,0
+DGII.US,D,20170306,000000,12.55,12.6,12.3,12.4,76813,0
+DGII.US,D,20170307,000000,12.45,12.8,12.2,12.55,90591,0
+DGII.US,D,20170308,000000,12.6,12.7,12.35,12.35,59603,0
+DGII.US,D,20170309,000000,12.4,12.6,12.4,12.45,36730,0
+DGII.US,D,20170310,000000,12.5,12.75,12.4,12.45,70443,0
+DGII.US,D,20170313,000000,12.6765,12.95,12.4795,12.85,87799,0
+DGII.US,D,20170314,000000,12.8,12.85,12.495,12.6,39384,0
+DGII.US,D,20170315,000000,12.55,12.55,12.35,12.45,80704,0
+DGII.US,D,20170316,000000,12.5,12.85,12.5,12.75,54231,0
+DGII.US,D,20170317,000000,12.6,12.9,12.6,12.8,204427,0
+DGII.US,D,20170320,000000,12.75,12.8,12.5,12.55,42126,0
+DGII.US,D,20170321,000000,12.55,12.7,12,12.05,124093,0
+DGII.US,D,20170322,000000,12,12.15,11.8,11.95,117906,0
+DGII.US,D,20170323,000000,11.9,12.0005,11.8,11.85,85289,0
+DGII.US,D,20170324,000000,11.85,11.967,11.7,11.75,97102,0
+DGII.US,D,20170327,000000,11.75,12.1,11.68,12.05,86612,0
+DGII.US,D,20170328,000000,12,12.15,11.85,11.85,73601,0
+DGII.US,D,20170329,000000,11.8,11.85,11.65,11.75,51539,0
+DGII.US,D,20170330,000000,11.7,11.9,11.6,11.8,91602,0
+DGII.US,D,20170331,000000,11.8,12.1,11.75,11.9,138463,0
+DGII.US,D,20170403,000000,12,12,11.65,11.65,100841,0
+DGII.US,D,20170404,000000,11.65,11.85,11.45,11.55,97100,0
+DGII.US,D,20170405,000000,11.55,11.75,11.55,11.7,92990,0
+DGII.US,D,20170406,000000,11.65,11.95,11.55,11.7,67527,0
+DGII.US,D,20170407,000000,11.65,11.812,11.6,11.65,101290,0
+DGII.US,D,20170410,000000,11.6,12.025,11.6,11.75,60804,0
+DGII.US,D,20170411,000000,11.7,12.15,11.7,12.05,48922,0
+DGII.US,D,20170412,000000,12.05,12.05,11.8,11.9,39214,0
+DGII.US,D,20170413,000000,11.85,11.9,11.7,11.8,45205,0
+DGII.US,D,20170417,000000,11.9,12.1,11.8,12.1,37422,0
+DGII.US,D,20170418,000000,12.1,12.25,11.925,12.05,41178,0
+DGII.US,D,20170419,000000,12.15,12.3,12.025,12.2,55695,0
+DGII.US,D,20170420,000000,12.2,12.4,12.1,12.35,70757,0
+DGII.US,D,20170421,000000,12.3,12.35,11.95,12,56418,0
+DGII.US,D,20170424,000000,12.25,12.2505,11.95,12,84636,0
+DGII.US,D,20170425,000000,12.2,12.5,12.2,12.4,61561,0
+DGII.US,D,20170426,000000,12.35,12.45,12.2,12.25,104411,0
+DGII.US,D,20170427,000000,12.25,12.41,12.25,12.35,46151,0
+DGII.US,D,20170428,000000,12.4,12.45,12.25,12.4,63022,0
+DGII.US,D,20170501,000000,12.45,12.525,12.275,12.35,92967,0
+DGII.US,D,20170502,000000,12.3,12.5,12.2784,12.4,67476,0
+DGII.US,D,20170503,000000,12.3,12.4,12.25,12.3,54386,0
+DGII.US,D,20170504,000000,12.3,12.35,12.2,12.3,31710,0
+DGII.US,D,20170505,000000,11.45,11.45,10.325,10.7,190631,0
+DGII.US,D,20170508,000000,10.45,10.49,9.5,9.95,211915,0
+DGII.US,D,20170509,000000,10.3,10.3,9.95,9.975,125031,0
+DGII.US,D,20170510,000000,9.9,10.05,9.85,9.95,76494,0
+DGII.US,D,20170511,000000,9.9,10.1,9.9,9.975,118304,0
+DGII.US,D,20170512,000000,9.95,10.05,9.9,10,100456,0
+DGII.US,D,20170515,000000,9.95,10.05,9.95,10.05,68727,0
+DGII.US,D,20170516,000000,10.05,10.2,9.95,10.15,138196,0
+DGII.US,D,20170517,000000,10,10.1,9.575,9.6,154462,0
+DGII.US,D,20170518,000000,9.5,9.7,9.5,9.6,87516,0
+DGII.US,D,20170519,000000,9.6,9.6,9.25,9.3,217583,0
+DGII.US,D,20170522,000000,9.3,9.75,9.2,9.7,98128,0
+DGII.US,D,20170523,000000,9.7,10.2,9.55,10.05,237708,0
+DGII.US,D,20170524,000000,10.1,10.1,9.25,9.35,144447,0
+DGII.US,D,20170525,000000,9.4,9.55,9.15,9.275,125943,0
+DGII.US,D,20170526,000000,9.25,9.25,9.05,9.25,165630,0
+DGII.US,D,20170530,000000,9.25,9.3,9.1,9.25,145762,0
+DGII.US,D,20170531,000000,9.25,9.65,9,9.55,178519,0
+DGII.US,D,20170601,000000,9.6,9.8,9.35,9.65,101393,0
+DGII.US,D,20170602,000000,9.7,9.9,9.65,9.9,116618,0
+DGII.US,D,20170605,000000,9.95,9.95,9.65,9.75,69373,0
+DGII.US,D,20170606,000000,9.7,9.975,9.65,9.85,59308,0
+DGII.US,D,20170607,000000,9.85,9.95,9.75,9.775,55281,0
+DGII.US,D,20170608,000000,9.8,10,9.75,9.95,65197,0
+DGII.US,D,20170609,000000,10,10,9.8,9.95,87736,0
+DGII.US,D,20170612,000000,9.95,10,9.8,9.8,70142,0
+DGII.US,D,20170613,000000,9.8,9.95,9.7,9.75,87806,0
+DGII.US,D,20170614,000000,9.75,9.8,9.6,9.65,56771,0
+DGII.US,D,20170615,000000,9.6,9.85,9.5,9.65,51923,0
+DGII.US,D,20170616,000000,9.6,9.85,9.55,9.65,125659,0
+DGII.US,D,20170619,000000,9.7,9.75,9.525,9.7,51107,0
+DGII.US,D,20170620,000000,9.65,9.9,9.6,9.7,54340,0
+DGII.US,D,20170621,000000,9.7,9.75,9.55,9.55,47387,0
+DGII.US,D,20170622,000000,9.6,9.75,9.5,9.65,36934,0
+DGII.US,D,20170623,000000,9.7,10.05,9.55,9.9,285299,0
+DGII.US,D,20170626,000000,9.9,10,9.75,9.95,117669,0
+DGII.US,D,20170627,000000,9.95,10.15,9.85,9.85,111071,0
+DGII.US,D,20170628,000000,9.95,10.175,9.95,10.15,113539,0
+DGII.US,D,20170629,000000,10.15,10.15,9.875,10,54685,0
+DGII.US,D,20170630,000000,10.05,10.15,9.8786,10.15,82171,0
+DGII.US,D,20170703,000000,10.15,10.15,9.805,9.9,39957,0
+DGII.US,D,20170705,000000,9.9,10.1,9.85,10,63627,0
+DGII.US,D,20170706,000000,9.95,10.1,9.8,9.95,80677,0
+DGII.US,D,20170707,000000,10,10.1,9.867,10.05,84141,0
+DGII.US,D,20170710,000000,9.95,10.1,9.95,10.05,92585,0
+DGII.US,D,20170711,000000,10,10.1,9.925,10.1,113638,0
+DGII.US,D,20170712,000000,10.05,10.175,10,10.05,137521,0
+DGII.US,D,20170713,000000,10.1,10.125,9.66,10.05,65309,0
+DGII.US,D,20170714,000000,10,10.15,9.95,10.15,48258,0
+DGII.US,D,20170717,000000,10.15,10.15,9.95,10.025,57437,0
+DGII.US,D,20170718,000000,9.95,10.05,9.95,10,43024,0
+DGII.US,D,20170719,000000,10.05,10.15,9.95,10.15,60925,0
+DGII.US,D,20170720,000000,10.05,10.15,10,10,43504,0
+DGII.US,D,20170721,000000,10.15,10.15,9.9,10.05,83309,0
+DGII.US,D,20170724,000000,10,10.15,9.95,10.1,48987,0
+DGII.US,D,20170725,000000,10.15,10.16,10.1,10.1,67513,0
+DGII.US,D,20170726,000000,10.1,10.15,9.975,10,42859,0
+DGII.US,D,20170727,000000,10.1,10.15,9.8,10.05,59091,0
+DGII.US,D,20170728,000000,10,10.1,9.8,9.9,115761,0
+DGII.US,D,20170731,000000,9.9,10.65,9.9,10.45,352204,0
+DGII.US,D,20170801,000000,10.45,10.45,10.15,10.25,76265,0
+DGII.US,D,20170802,000000,10.25,10.25,9.925,9.95,112180,0
+DGII.US,D,20170803,000000,10,10.05,9.2,9.45,106619,0
+DGII.US,D,20170804,000000,9.4,9.65,9.35,9.55,56463,0
+DGII.US,D,20170807,000000,9.45,9.5,9.25,9.35,52327,0
+DGII.US,D,20170808,000000,9.3,9.65,9.25,9.35,48126,0
+DGII.US,D,20170809,000000,9.2,9.45,9.2,9.25,61308,0
+DGII.US,D,20170810,000000,9.15,9.2,9.05,9.2,47124,0
+DGII.US,D,20170811,000000,9.25,9.25,8.95,9.05,94703,0
+DGII.US,D,20170814,000000,9.1,9.35,9.05,9.2,89435,0
+DGII.US,D,20170815,000000,9.25,9.35,8.95,9.05,70107,0
+DGII.US,D,20170816,000000,9.05,9.55,8.9,8.9,134527,0
+DGII.US,D,20170817,000000,8.9,9.3,8.8,8.85,99789,0
+DGII.US,D,20170818,000000,8.7,8.9,8.5,8.6,168962,0
+DGII.US,D,20170821,000000,8.55,9,8.55,8.85,84755,0
+DGII.US,D,20170822,000000,8.8,9,8.8,8.875,56365,0
+DGII.US,D,20170823,000000,8.8,9.25,8.8,9.025,65842,0
+DGII.US,D,20170824,000000,9.05,9.25,8.975,9.2,73199,0
+DGII.US,D,20170825,000000,9.2,9.35,9.05,9.275,36269,0
+DGII.US,D,20170828,000000,9.25,9.3,8.95,9.1,71397,0
+DGII.US,D,20170829,000000,9.05,9.3,9.05,9.2,58841,0
+DGII.US,D,20170830,000000,9.2,9.2,9.1,9.1,26740,0
+DGII.US,D,20170831,000000,9.1,9.25,9.1,9.2,43133,0
+DGII.US,D,20170901,000000,9.15,9.295,9.15,9.25,39427,0
+DGII.US,D,20170905,000000,9.15,9.25,8.995,9.2,53721,0
+DGII.US,D,20170906,000000,9.2,9.3,9.15,9.25,24004,0
+DGII.US,D,20170907,000000,9.25,9.3,9.15,9.2,19449,0
+DGII.US,D,20170908,000000,9.15,9.25,9.05,9.2,38514,0
+DGII.US,D,20170911,000000,9.2,9.3,9.05,9.15,33490,0
+DGII.US,D,20170912,000000,9.2,9.3,9.195,9.3,37168,0
+DGII.US,D,20170913,000000,9.3,9.35,9.25,9.3,48523,0
+DGII.US,D,20170914,000000,9.25,9.35,9.15,9.25,61116,0
+DGII.US,D,20170915,000000,9.3,9.35,9.2,9.35,152353,0
+DGII.US,D,20170918,000000,9.3,9.5,9.3,9.45,94274,0
+DGII.US,D,20170919,000000,9.45,9.85,9.4,9.85,106908,0
+DGII.US,D,20170920,000000,9.95,9.95,9.55,9.7,132214,0
+DGII.US,D,20170921,000000,9.7,9.825,9.5,9.7,156100,0
+DGII.US,D,20170922,000000,9.75,10,9.7,9.95,98194,0
+DGII.US,D,20170925,000000,9.95,10,9.6,9.95,168030,0
+DGII.US,D,20170926,000000,9.95,10.35,9.95,10.2,93390,0
+DGII.US,D,20170927,000000,10.35,10.9,10.2702,10.9,117276,0
+DGII.US,D,20170928,000000,10.85,11.05,10.4,10.95,81482,0
+DGII.US,D,20170929,000000,10.95,11,10.55,10.55,95173,0
+DGII.US,D,20171002,000000,10.65,10.75,10.4,10.7,90575,0
+DGII.US,D,20171003,000000,10.7,10.9,10.7,10.85,99465,0
+DGII.US,D,20171004,000000,10.9,10.95,10.75,10.8,43602,0
+DGII.US,D,20171005,000000,10.75,11,10.505,11,63539,0
+DGII.US,D,20171006,000000,10.9186,11.005,10.75,10.95,86108,0
+DGII.US,D,20171009,000000,11.05,11.175,10.95,11.1,31966,0
+DGII.US,D,20171010,000000,11.2,11.25,11.05,11.2,83405,0
+DGII.US,D,20171011,000000,11.15,11.35,11.15,11.25,41011,0
+DGII.US,D,20171012,000000,11.25,11.5,11.23,11.45,50037,0
+DGII.US,D,20171013,000000,11.467,11.55,11.35,11.5,60721,0
+DGII.US,D,20171016,000000,11.25,11.25,10.7,11.05,157615,0
+DGII.US,D,20171017,000000,11,11.1,10.75,10.85,39715,0
+DGII.US,D,20171018,000000,10.95,10.95,10.65,10.8,64055,0
+DGII.US,D,20171019,000000,10.7,10.71,10.525,10.6,53605,0
+DGII.US,D,20171020,000000,10.75,10.8,10.6,10.75,54989,0
+DGII.US,D,20171023,000000,10.8,10.9,10.45,10.45,115873,0
+DGII.US,D,20171024,000000,10.55,10.65,10.25,10.4,62439,0
+DGII.US,D,20171025,000000,10.25,10.5,10.1,10.35,81430,0
+DGII.US,D,20171026,000000,10.35,10.4,10.05,10.2,40565,0
+DGII.US,D,20171027,000000,10.8,10.8,10.15,10.5,85577,0
+DGII.US,D,20171030,000000,10.35,10.55,10.25,10.5,98976,0
+DGII.US,D,20171031,000000,10.45,10.55,10.35,10.4,99847,0
+DGII.US,D,20171101,000000,10.5,10.525,9.9,10,41590,0
+DGII.US,D,20171102,000000,10,10.026,9.75,9.75,59991,0
+DGII.US,D,20171103,000000,9.8,9.95,9.7,9.8,126630,0
+DGII.US,D,20171106,000000,9.85,10.3,9.7,10.25,77031,0
+DGII.US,D,20171107,000000,10.3,10.35,10,10.15,79604,0
+DGII.US,D,20171108,000000,10.15,10.2,9.9,10.15,138191,0
+DGII.US,D,20171109,000000,10,10.25,9.9,10.1,37064,0
+DGII.US,D,20171110,000000,10,10.2,9.95,10,60198,0
+DGII.US,D,20171113,000000,10,10.025,9.725,9.75,75424,0
+DGII.US,D,20171114,000000,9.75,9.8,9.5,9.7,64233,0
+DGII.US,D,20171115,000000,9.6,9.8,9.21,9.7,54836,0
+DGII.US,D,20171116,000000,9.75,10,9.75,9.85,55654,0
+DGII.US,D,20171117,000000,9.8,9.85,9.7,9.75,55429,0
+DGII.US,D,20171120,000000,9.6,10.2,9.6,10.15,45983,0
+DGII.US,D,20171121,000000,10.2,10.4,9.95,10.05,98943,0
+DGII.US,D,20171122,000000,10.1,10.445,10.1,10.35,181930,0
+DGII.US,D,20171124,000000,10.45,10.45,10.2,10.4,24735,0
+DGII.US,D,20171127,000000,10.35,10.7,10.25,10.3,83787,0
+DGII.US,D,20171128,000000,10,10.5,9.91,10.325,112470,0
+DGII.US,D,20171129,000000,10.3,10.5,10,10.45,82209,0
+DGII.US,D,20171130,000000,10.4,10.45,10.1,10.25,95241,0
+DGII.US,D,20171201,000000,10.25,10.25,9.75,10,61980,0
+DGII.US,D,20171204,000000,10.1,10.25,9.8,9.8,104372,0
+DGII.US,D,20171205,000000,9.8,9.95,9.55,9.65,52125,0
+DGII.US,D,20171206,000000,9.6,9.75,9.5,9.7,97578,0
+DGII.US,D,20171207,000000,9.65,9.8,9.6,9.7,49626,0
+DGII.US,D,20171208,000000,9.65,9.6793,9.29,9.45,80272,0
+DGII.US,D,20171211,000000,9.5,10.3,9.5,10,214760,0
+DGII.US,D,20171212,000000,10.1,10.15,9.95,10.075,71433,0
+DGII.US,D,20171213,000000,10.15,10.2,9.95,9.95,87991,0
+DGII.US,D,20171214,000000,9.95,10,9.7,9.8,82599,0
+DGII.US,D,20171215,000000,9.8,10.2,9.75,9.8,419489,0
+DGII.US,D,20171218,000000,9.9,10.15,9.85,9.9,103702,0
+DGII.US,D,20171219,000000,9.85,10,9.66,9.8,120053,0
+DGII.US,D,20171220,000000,9.85,9.9,9.75,9.8,52803,0
+DGII.US,D,20171221,000000,9.8,9.9,9.75,9.85,94027,0
+DGII.US,D,20171222,000000,9.8,9.9,9.75,9.75,66893,0
+DGII.US,D,20171226,000000,9.8,9.85,9.55,9.65,69229,0
+DGII.US,D,20171227,000000,9.7,10,9.55,9.65,103616,0
+DGII.US,D,20171228,000000,9.65,9.75,9.5,9.6,65193,0
+DGII.US,D,20171229,000000,9.55,9.725,9.5,9.55,90113,0
+DGII.US,D,20180102,000000,9.6,10.1,9.45,9.9,104985,0
+DGII.US,D,20180103,000000,10,10.6,9.75,10.55,135521,0
+DGII.US,D,20180104,000000,10.55,10.55,10,10,88948,0
+DGII.US,D,20180105,000000,10,10.125,9.85,10.125,76372,0
+DGII.US,D,20180108,000000,10.05,10.3,9.85,10.25,62701,0
+DGII.US,D,20180109,000000,10.2,10.2,9.6,9.6,68297,0
+DGII.US,D,20180110,000000,9.7,9.95,9.5,9.85,66351,0
+DGII.US,D,20180111,000000,9.85,10.06,9.7,9.95,78362,0
+DGII.US,D,20180112,000000,10.05,10.3,9.9,10.25,60006,0
+DGII.US,D,20180116,000000,10.25,10.3,10.125,10.15,93133,0
+DGII.US,D,20180117,000000,10.2,10.2,10.05,10.2,66661,0
+DGII.US,D,20180118,000000,10.15,10.15,9.9,9.9,29465,0
+DGII.US,D,20180119,000000,9.9,10.25,9.85,10.15,64603,0
+DGII.US,D,20180122,000000,10.15,10.15,9.925,10,48405,0
+DGII.US,D,20180123,000000,10.1,10.2,9.85,10.15,86052,0
+DGII.US,D,20180124,000000,10.15,10.45,10.15,10.3,274134,0
+DGII.US,D,20180125,000000,10.45,10.54,10.225,10.4,134190,0
+DGII.US,D,20180126,000000,9.8,10.45,9.45,10.4,245395,0
+DGII.US,D,20180129,000000,10.3,10.45,10.3,10.4,133789,0
+DGII.US,D,20180130,000000,10.3,10.45,10.25,10.35,77719,0
+DGII.US,D,20180131,000000,10.15,10.4,10.06,10.35,96378,0
+DGII.US,D,20180201,000000,10.25,10.4,10.2,10.4,65764,0
+DGII.US,D,20180202,000000,10.35,10.85,10.25,10.7,182973,0
+DGII.US,D,20180205,000000,10.65,10.6598,10.25,10.25,151426,0
+DGII.US,D,20180206,000000,10.25,10.5,10.25,10.35,184953,0
+DGII.US,D,20180207,000000,10.3,10.575,10.3,10.35,145427,0
+DGII.US,D,20180208,000000,10.4,10.425,10.2,10.2,143821,0
+DGII.US,D,20180209,000000,10.35,10.5,10.25,10.4,113859,0
+DGII.US,D,20180212,000000,10.35,10.5,10.075,10.1,89375,0
+DGII.US,D,20180213,000000,10.1,10.2,10.1,10.15,81696,0
+DGII.US,D,20180214,000000,10.1,10.4,10.1,10.35,68219,0
+DGII.US,D,20180215,000000,10.4,10.7,10.35,10.5,58834,0
+DGII.US,D,20180216,000000,10.45,10.85,10.35,10.5,136915,0
+DGII.US,D,20180220,000000,10.4,10.55,10.2,10.25,88136,0
+DGII.US,D,20180221,000000,10.35,10.45,10.3,10.35,65477,0
+DGII.US,D,20180222,000000,10.35,10.6,10.25,10.3,104054,0
+DGII.US,D,20180223,000000,10.35,10.55,10.3,10.55,60707,0
+DGII.US,D,20180226,000000,10.5,10.7,10.5,10.65,87204,0
+DGII.US,D,20180227,000000,10.6,10.8,10.6,10.65,71720,0
+DGII.US,D,20180228,000000,10.7,10.8,10.45,10.45,123303,0
+DGII.US,D,20180301,000000,10.5,10.5,10.15,10.25,179395,0
+DGII.US,D,20180302,000000,10.25,10.35,10.15,10.325,72146,0
+DGII.US,D,20180305,000000,10.35,10.525,10.3,10.5,81796,0
+DGII.US,D,20180306,000000,10.5,10.7,10.3,10.65,62676,0
+DGII.US,D,20180307,000000,10.5,10.9,10.45,10.8,58172,0
+DGII.US,D,20180308,000000,10.9,11.1,10.6,11.05,130716,0
+DGII.US,D,20180309,000000,11.25,11.3,11,11.25,87161,0
+DGII.US,D,20180312,000000,11.25,11.4,10.975,11.05,79901,0
+DGII.US,D,20180313,000000,11.05,11.35,10.65,10.75,113714,0
+DGII.US,D,20180314,000000,10.85,10.85,10.575,10.65,100862,0
+DGII.US,D,20180315,000000,10.75,10.8,10.5,10.5,145698,0
+DGII.US,D,20180316,000000,10.45,10.9,10.4,10.75,290005,0
+DGII.US,D,20180319,000000,10.75,10.75,10.45,10.5,149398,0
+DGII.US,D,20180320,000000,10.5,10.65,10.45,10.55,108011,0
+DGII.US,D,20180321,000000,10.5,10.8,10.45,10.6,101746,0
+DGII.US,D,20180322,000000,10.5,10.6,10.35,10.4,87230,0
+DGII.US,D,20180323,000000,10.4,10.5,10.25,10.3,95634,0
+DGII.US,D,20180326,000000,10.5,10.5,10.2,10.3,91416,0
+DGII.US,D,20180327,000000,10.45,10.8,10.45,10.65,160801,0
+DGII.US,D,20180328,000000,10.65,10.75,10.35,10.55,150084,0
+DGII.US,D,20180329,000000,10.5,10.75,10.25,10.3,222885,0
+DGII.US,D,20180402,000000,10.2,10.4,10.1,10.2,100307,0
+DGII.US,D,20180403,000000,10.3,10.3,10.05,10.25,91402,0
+DGII.US,D,20180404,000000,10.25,10.55,10.1,10.5,76349,0
+DGII.US,D,20180405,000000,10.6,10.75,10.45,10.65,63930,0
+DGII.US,D,20180406,000000,10.6,10.7,10.5,10.6,77805,0
+DGII.US,D,20180409,000000,10.65,10.75,10.55,10.55,60522,0
+DGII.US,D,20180410,000000,10.65,10.9,10.6,10.9,59575,0
+DGII.US,D,20180411,000000,10.8,10.9,10.75,10.8,42859,0
+DGII.US,D,20180412,000000,10.85,10.85,10.65,10.65,44399,0
+DGII.US,D,20180413,000000,10.7,10.8,10.6,10.65,44026,0
+DGII.US,D,20180416,000000,10.75,10.8,10.55,10.75,45797,0
+DGII.US,D,20180417,000000,10.8,11.275,10.8,11.2,57533,0
+DGII.US,D,20180418,000000,11.2,11.7,11.155,11.5,109763,0
+DGII.US,D,20180419,000000,11.5,11.65,11.35,11.5,52895,0
+DGII.US,D,20180420,000000,11.45,12,11.45,11.95,103806,0
+DGII.US,D,20180423,000000,11.9,12,11.75,11.9,99733,0
+DGII.US,D,20180424,000000,11.95,12.05,11.7,11.9,97607,0
+DGII.US,D,20180425,000000,11.85,11.95,11.425,11.45,53446,0
+DGII.US,D,20180426,000000,11.5,11.525,11.15,11.15,48813,0
+DGII.US,D,20180427,000000,11.25,11.9,11.15,11.3,96442,0
+DGII.US,D,20180430,000000,11.35,11.55,11.275,11.5,161034,0
+DGII.US,D,20180501,000000,11.45,11.6,10.3113,11.6,73746,0
+DGII.US,D,20180502,000000,11.55,11.7,11.5,11.7,49263,0
+DGII.US,D,20180503,000000,11.65,11.9,11.55,11.65,79675,0
+DGII.US,D,20180504,000000,11.6,12.0914,11.5,12,69180,0
+DGII.US,D,20180507,000000,11.95,12.3,11.65,12.2,87868,0
+DGII.US,D,20180508,000000,12.15,12.45,12.1,12.3,65588,0
+DGII.US,D,20180509,000000,12.35,12.5,12.1,12.4,69978,0
+DGII.US,D,20180510,000000,12.4,12.5,12.25,12.35,100699,0
+DGII.US,D,20180511,000000,12.35,12.3656,12,12.15,29731,0
+DGII.US,D,20180514,000000,12.1,12.1502,11.85,11.9,40929,0
+DGII.US,D,20180515,000000,11.9,12.02,11.8,11.9,33344,0
+DGII.US,D,20180516,000000,11.95,12,11.8,11.8,65799,0
+DGII.US,D,20180517,000000,11.8,11.95,11.75,11.95,38516,0
+DGII.US,D,20180518,000000,11.95,12.05,10.26,11.9,53485,0
+DGII.US,D,20180521,000000,11.95,12.0001,11.9,12,42366,0
+DGII.US,D,20180522,000000,11.95,12.15,11.9,11.95,77007,0
+DGII.US,D,20180523,000000,12,12.25,11.9,12.25,39776,0
+DGII.US,D,20180524,000000,12.15,12.4,12.009,12.35,49214,0
+DGII.US,D,20180525,000000,12.4,12.475,11.8,12,107208,0
+DGII.US,D,20180529,000000,11.95,12.325,11.95,12.15,107260,0
+DGII.US,D,20180530,000000,12.1,12.3,11.86,11.9,85398,0
+DGII.US,D,20180531,000000,11.85,12,11.7,11.7,51708,0
+DGII.US,D,20180601,000000,11.85,11.95,11.75,11.85,90233,0
+DGII.US,D,20180604,000000,11.9,12.1,11.8308,12.05,48813,0
+DGII.US,D,20180605,000000,12.05,12.225,11.95,12.15,58610,0
+DGII.US,D,20180606,000000,12.05,12.25,12.05,12.2,70024,0
+DGII.US,D,20180607,000000,12.25,12.3,12,12.1,47879,0
+DGII.US,D,20180608,000000,12.05,12.15,12,12.05,41936,0
+DGII.US,D,20180611,000000,12.1,12.2,11.9,12.075,50133,0
+DGII.US,D,20180612,000000,12.05,12.2,11.9,12,49129,0
+DGII.US,D,20180613,000000,12.05,12.1,11.75,11.9,54196,0
+DGII.US,D,20180614,000000,11.9,12.25,11.9,12.2,98663,0
+DGII.US,D,20180615,000000,12.15,12.225,12.05,12.2,115906,0
+DGII.US,D,20180618,000000,12.2,12.7,11.95,12.7,91765,0
+DGII.US,D,20180619,000000,12.65,13,12.5,12.9,94876,0
+DGII.US,D,20180620,000000,13.05,14.7,12.95,13.9,420284,0
+DGII.US,D,20180621,000000,14.45,14.45,13.6,14,189326,0
+DGII.US,D,20180622,000000,14.15,14.15,13.65,13.8,234109,0
+DGII.US,D,20180625,000000,13.9,13.9,13.35,13.45,79331,0
+DGII.US,D,20180626,000000,13.45,13.95,13.4,13.8,83138,0
+DGII.US,D,20180627,000000,13.85,13.85,13.4,13.4,50618,0
+DGII.US,D,20180628,000000,13.4,13.5,13.25,13.4,49424,0
+DGII.US,D,20180629,000000,13.45,13.45,13,13.2,78584,0
+DGII.US,D,20180702,000000,13.6,14.1,13.3,14.1,177940,0
+DGII.US,D,20180703,000000,14.1,14.15,13.85,13.9,95731,0
+DGII.US,D,20180705,000000,14.1,14.1,13.75,13.85,81462,0
+DGII.US,D,20180706,000000,13.8,13.95,13.65,13.9,105021,0
+DGII.US,D,20180709,000000,14,14,13.65,13.8,36047,0
+DGII.US,D,20180710,000000,13.8,13.895,13.6,13.8,47209,0
+DGII.US,D,20180711,000000,13.8,13.8,13.6,13.7,35203,0
+DGII.US,D,20180712,000000,13.75,13.85,13.6,13.7,61833,0
+DGII.US,D,20180713,000000,13.7,13.75,13.4,13.45,36780,0
+DGII.US,D,20180716,000000,13.6,13.6175,13.45,13.5,36677,0
+DGII.US,D,20180717,000000,13.5,13.7,13.45,13.55,28395,0
+DGII.US,D,20180718,000000,13.6,13.7,13.45,13.65,30178,0
+DGII.US,D,20180719,000000,13.65,13.775,13.6,13.7,87360,0
+DGII.US,D,20180720,000000,13.75,13.9,13.65,13.7,78605,0
+DGII.US,D,20180723,000000,13.7,13.8,13.6,13.65,62895,0
+DGII.US,D,20180724,000000,13.7,13.75,13.15,13.15,85864,0
+DGII.US,D,20180725,000000,13.2,13.55,12.95,13.45,88743,0
+DGII.US,D,20180726,000000,13.5,13.65,13.25,13.5,49002,0
+DGII.US,D,20180727,000000,14.45,14.45,13.2,13.55,329359,0
+DGII.US,D,20180730,000000,13.85,13.9,13.3,13.55,158483,0
+DGII.US,D,20180731,000000,13.45,13.85,13.4,13.5,148338,0
+DGII.US,D,20180801,000000,13.55,13.65,13.15,13.2,126446,0
+DGII.US,D,20180802,000000,13.1,13.5,13.1,13.45,59131,0
+DGII.US,D,20180803,000000,13.45,13.55,12.938,12.95,161611,0
+DGII.US,D,20180806,000000,12.95,13.25,12.95,13.2,69446,0
+DGII.US,D,20180807,000000,13.25,13.45,13.1821,13.25,102970,0
+DGII.US,D,20180808,000000,13.25,13.5,13.1,13.2,49366,0
+DGII.US,D,20180809,000000,13.15,13.29,13.05,13.1,77497,0
+DGII.US,D,20180810,000000,13.1,13.2,12.99,13.1,39348,0
+DGII.US,D,20180813,000000,13.15,13.2258,12.95,13,59551,0
+DGII.US,D,20180814,000000,13,13.05,12.75,12.95,98667,0
+DGII.US,D,20180815,000000,13,13,12.625,12.7,55388,0
+DGII.US,D,20180816,000000,12.7,12.831,12.6,12.65,65695,0
+DGII.US,D,20180817,000000,12.55,12.85,12.55,12.7,76254,0
+DGII.US,D,20180820,000000,12.75,12.95,12.555,12.9,54196,0
+DGII.US,D,20180821,000000,13,13.05,12.875,13,100265,0
+DGII.US,D,20180822,000000,13.1,13.25,12.9674,13.2,73949,0
+DGII.US,D,20180823,000000,13.25,13.3785,13,13.2,86653,0
+DGII.US,D,20180824,000000,13.1,13.35,13.05,13.2,85846,0
+DGII.US,D,20180827,000000,13.25,13.4,13.15,13.3,60991,0
+DGII.US,D,20180828,000000,13.3,13.375,13.2,13.3,49133,0
+DGII.US,D,20180829,000000,13.35,13.445,13.15,13.25,38804,0
+DGII.US,D,20180830,000000,13.25,13.3,13.15,13.25,58173,0
+DGII.US,D,20180831,000000,13.2,13.46,13.15,13.45,47078,0
+DGII.US,D,20180904,000000,13.5,13.5,13.1,13.35,54427,0
+DGII.US,D,20180905,000000,13.35,13.35,13.1,13.25,23644,0
+DGII.US,D,20180906,000000,13.25,13.3,13.05,13.05,43176,0
+DGII.US,D,20180907,000000,13,13.1253,12.9,13,48524,0
+DGII.US,D,20180910,000000,13.05,13.05,12.65,12.75,45521,0
+DGII.US,D,20180911,000000,12.7,12.81,12.505,12.7,49701,0
+DGII.US,D,20180912,000000,12.7,12.7,12.255,12.35,44259,0
+DGII.US,D,20180913,000000,12.35,12.8,12.35,12.7,59741,0
+DGII.US,D,20180914,000000,12.7,12.85,12.65,12.8,48802,0
+DGII.US,D,20180917,000000,12.95,13.15,12.95,13.05,63301,0
+DGII.US,D,20180918,000000,13.1,13.4,13.05,13.4,51835,0
+DGII.US,D,20180919,000000,13.45,13.65,13.15,13.15,105762,0
+DGII.US,D,20180920,000000,13.25,13.4,13.075,13.4,36540,0
+DGII.US,D,20180921,000000,13.35,13.525,13.15,13.25,222671,0
+DGII.US,D,20180924,000000,13.3,13.5,13.15,13.25,51581,0
+DGII.US,D,20180925,000000,13.3,13.55,13.3,13.45,60952,0
+DGII.US,D,20180926,000000,13.45,13.5,13.3,13.45,39025,0
+DGII.US,D,20180927,000000,13.55,13.55,13.2,13.35,26678,0
+DGII.US,D,20180928,000000,13.3,13.6,13.1,13.45,79983,0
+DGII.US,D,20181001,000000,13.48,13.7,13.07,13.09,69543,0
+DGII.US,D,20181002,000000,13.09,13.31,12.66,12.93,94790,0
+DGII.US,D,20181003,000000,12.94,13.3,12.8,13.26,37492,0
+DGII.US,D,20181004,000000,13.21,13.2199,13,13.05,66861,0
+DGII.US,D,20181005,000000,13.03,13.16,12.58,12.82,44785,0
+DGII.US,D,20181008,000000,11.88,12.71,11.88,12.42,89126,0
+DGII.US,D,20181009,000000,12.41,12.78,12.295,12.59,70934,0
+DGII.US,D,20181010,000000,12.58,12.6484,12.12,12.13,65670,0
+DGII.US,D,20181011,000000,12.06,12.39,11.82,11.82,70055,0
+DGII.US,D,20181012,000000,12.08,12.37,11.76,11.95,77851,0
+DGII.US,D,20181015,000000,11.95,12.375,11.78,11.9,45223,0
+DGII.US,D,20181016,000000,12,12.31,11.89,12.28,119952,0
+DGII.US,D,20181017,000000,12.22,12.54,12.15,12.51,40884,0
+DGII.US,D,20181018,000000,12.5,12.5,11.97,11.98,56348,0
+DGII.US,D,20181019,000000,11.96,12.25,11.83,11.99,46965,0
+DGII.US,D,20181022,000000,12.05,12.05,11.85,11.99,35967,0
+DGII.US,D,20181023,000000,11.8,12.01,11.61,11.85,63081,0
+DGII.US,D,20181024,000000,11.7927,11.85,11.31,11.35,39815,0
+DGII.US,D,20181025,000000,11.42,11.8,11.42,11.48,91141,0
+DGII.US,D,20181026,000000,11.28,11.66,11.08,11.49,59032,0
+DGII.US,D,20181029,000000,11.6,12.05,11.491,11.72,50449,0
+DGII.US,D,20181030,000000,11.73,11.96,11.73,11.93,109579,0
+DGII.US,D,20181031,000000,12.08,12.21,11.58,11.6,133433,0
+DGII.US,D,20181101,000000,11.78,12,11.5,11.72,74821,0
+DGII.US,D,20181102,000000,11.73,12.13,11.63,11.66,76978,0
+DGII.US,D,20181105,000000,11.66,11.9755,11.48,11.66,86568,0
+DGII.US,D,20181106,000000,11.7,11.85,11.5972,11.7,101675,0
+DGII.US,D,20181107,000000,11.69,11.98,11.65,11.82,128992,0
+DGII.US,D,20181108,000000,11.74,11.89,11.66,11.86,44702,0
+DGII.US,D,20181109,000000,11.79,11.94,11.59,11.6,156122,0
+DGII.US,D,20181112,000000,11.6,11.689,11.37,11.49,97968,0
+DGII.US,D,20181113,000000,11.49,11.77,11.49,11.61,64312,0
+DGII.US,D,20181114,000000,11.74,11.86,11.16,11.19,106895,0
+DGII.US,D,20181115,000000,11,11.61,10.9537,11.59,90176,0
+DGII.US,D,20181116,000000,11.73,12.77,11.625,12.7,173305,0
+DGII.US,D,20181119,000000,12.6,12.99,11.79,11.94,149981,0
+DGII.US,D,20181120,000000,11.73,12.05,11.31,11.87,87045,0
+DGII.US,D,20181121,000000,11.84,12.1395,11.69,11.73,82019,0
+DGII.US,D,20181123,000000,11.6,11.99,11.53,11.62,48068,0
+DGII.US,D,20181126,000000,11.65,11.805,11.5,11.74,67217,0
+DGII.US,D,20181127,000000,11.63,11.73,11.46,11.62,45131,0
+DGII.US,D,20181128,000000,11.71,11.76,11.5,11.72,89748,0
+DGII.US,D,20181129,000000,11.69,11.84,11.6529,11.7,69326,0
+DGII.US,D,20181130,000000,11.71,11.95,11.65,11.84,133763,0
+DGII.US,D,20181203,000000,12.05,12.05,11.6301,11.85,92306,0
+DGII.US,D,20181204,000000,11.79,11.84,11.03,11.08,98744,0
+DGII.US,D,20181206,000000,10.96,11.25,10.96,11.23,83185,0
+DGII.US,D,20181207,000000,11.29,11.405,10.7,10.76,129167,0
+DGII.US,D,20181210,000000,10.77,11.09,10.7,11.02,96073,0
+DGII.US,D,20181211,000000,11.25,11.25,10.78,11.1,77771,0
+DGII.US,D,20181212,000000,11.23,11.85,11.23,11.58,88289,0
+DGII.US,D,20181213,000000,11.61,11.78,11.47,11.57,73492,0
+DGII.US,D,20181214,000000,10.78,11.52,10.78,11.24,80231,0
+DGII.US,D,20181217,000000,11.26,11.34,10.83,10.9,160529,0
+DGII.US,D,20181218,000000,11.07,11.07,10.61,10.61,165237,0
+DGII.US,D,20181219,000000,10.56,10.81,10.12,10.29,105246,0
+DGII.US,D,20181220,000000,10.27,10.55,9.97,9.99,148228,0
+DGII.US,D,20181221,000000,10.02,10.17,9.64,9.73,426242,0
+DGII.US,D,20181224,000000,9.71,9.71,9.28,9.29,111507,0
+DGII.US,D,20181226,000000,9.31,9.7,9.31,9.63,188086,0
+DGII.US,D,20181227,000000,9.54,9.97,9.52,9.97,162743,0
+DGII.US,D,20181228,000000,10.04,10.35,10.022,10.12,121965,0
+DGII.US,D,20181231,000000,10.23,10.24,9.89,10.09,94583,0
+DGII.US,D,20190102,000000,9.99,10.49,9.95,10.39,114668,0
+DGII.US,D,20190103,000000,10.3,10.41,10.02,10.07,87432,0
+DGII.US,D,20190104,000000,10.14,10.695,10.1138,10.67,112819,0
+DGII.US,D,20190107,000000,10.7,10.96,10.69,10.88,61510,0
+DGII.US,D,20190108,000000,11.28,11.99,11.27,11.7,211252,0
+DGII.US,D,20190109,000000,11.82,11.84,11.25,11.54,158828,0
+DGII.US,D,20190110,000000,11.53,11.67,11.38,11.56,101989,0
+DGII.US,D,20190111,000000,11.56,11.92,11.43,11.72,331898,0
+DGII.US,D,20190114,000000,11.71,11.97,11.48,11.51,480547,0
+DGII.US,D,20190115,000000,11.25,11.56,11,11.4,202665,0
+DGII.US,D,20190116,000000,11.46,11.55,11.26,11.42,213853,0
+DGII.US,D,20190117,000000,11.33,11.69,11.29,11.57,212621,0
+DGII.US,D,20190118,000000,11.66,11.81,11.47,11.74,315418,0
+DGII.US,D,20190122,000000,11.71,11.82,11.34,11.4,306538,0
+DGII.US,D,20190123,000000,11.39,11.54,10.67,11.09,112602,0
+DGII.US,D,20190124,000000,11.13,11.24,11.03,11.04,97342,0
+DGII.US,D,20190125,000000,11.15,11.605,11.02,11.4,203992,0
+DGII.US,D,20190128,000000,11.31,11.5,11.11,11.36,231624,0
+DGII.US,D,20190129,000000,11.35,11.67,11.2661,11.53,133541,0
+DGII.US,D,20190130,000000,11.58,11.68,11.32,11.42,142585,0
+DGII.US,D,20190131,000000,11.42,11.93,11.34,11.86,209419,0
+DGII.US,D,20190201,000000,12.65,14.2,12.36,13.5,920202,0
+DGII.US,D,20190204,000000,13.5,14.44,13.38,14.08,384722,0
+DGII.US,D,20190205,000000,14,14.1099,13.4,13.44,410448,0
+DGII.US,D,20190206,000000,13.44,13.77,13.2,13.53,599994,0
+DGII.US,D,20190207,000000,13.52,13.6326,13.34,13.41,197564,0
+DGII.US,D,20190208,000000,13.41,13.54,13.25,13.28,129212,0
+DGII.US,D,20190211,000000,13.4,13.42,13.1385,13.15,153613,0
+DGII.US,D,20190212,000000,13.2,13.33,13.04,13.19,226297,0
+DGII.US,D,20190213,000000,13.25,13.39,13.08,13.26,340981,0
+DGII.US,D,20190214,000000,13.25,13.4025,13.23,13.33,246223,0
+DGII.US,D,20190215,000000,13.44,13.55,13.365,13.49,199514,0
+DGII.US,D,20190219,000000,13.5,13.66,13.36,13.38,142467,0
+DGII.US,D,20190220,000000,13.33,13.53,13.33,13.52,253064,0
+DGII.US,D,20190221,000000,13.47,13.66,13.47,13.56,136591,0
+DGII.US,D,20190222,000000,13.65,13.7415,13.63,13.67,160387,0
+DGII.US,D,20190225,000000,13.84,13.86,13.51,13.64,156325,0
+DGII.US,D,20190226,000000,13.64,13.67,13.4,13.4,131664,0
+DGII.US,D,20190227,000000,13.35,13.39,13.16,13.21,84105,0
+DGII.US,D,20190228,000000,13.21,13.26,13.11,13.2,168226,0
+DGII.US,D,20190301,000000,13.24,13.31,13.01,13.02,205731,0
+DGII.US,D,20190304,000000,13.03,13.15,12.96,13.05,141488,0
+DGII.US,D,20190305,000000,13.01,13.1253,12.89,12.95,128839,0
+DGII.US,D,20190306,000000,12.96,12.96,12.51,12.71,213614,0
+DGII.US,D,20190307,000000,12.68,12.75,12.57,12.67,99182,0
+DGII.US,D,20190308,000000,12.57,12.715,12.52,12.59,101690,0
+DGII.US,D,20190311,000000,12.67,13.16,12.65,13.09,219959,0
+DGII.US,D,20190312,000000,13.11,13.14,12.91,13.1,84190,0
+DGII.US,D,20190313,000000,13.15,13.16,12.84,12.84,110043,0
+DGII.US,D,20190314,000000,12.87,13.14,12.87,13.05,90535,0
+DGII.US,D,20190315,000000,13.09,13.14,12.64,12.68,318342,0
+DGII.US,D,20190318,000000,12.68,13.04,12.65,12.93,316611,0
+DGII.US,D,20190319,000000,12.98,13.07,12.805,12.88,140822,0
+DGII.US,D,20190320,000000,12.84,13.22,12.79,13.04,149790,0
+DGII.US,D,20190321,000000,13.01,13.29,13.01,13.13,112760,0
+DGII.US,D,20190322,000000,13.055,13.11,12.37,12.39,192960,0
+DGII.US,D,20190325,000000,12.35,12.51,12.23,12.36,104579,0
+DGII.US,D,20190326,000000,12.4,12.68,12.4,12.51,85388,0
+DGII.US,D,20190327,000000,12.46,12.71,12.23,12.47,70874,0
+DGII.US,D,20190328,000000,12.45,12.85,12.4,12.78,164481,0
+DGII.US,D,20190329,000000,12.86,12.86,12.54,12.67,156098,0
+DGII.US,D,20190401,000000,12.82,12.91,12.615,12.68,136507,0
+DGII.US,D,20190402,000000,12.53,12.79,12.49,12.53,103104,0
+DGII.US,D,20190403,000000,12.72,12.78,12.49,12.55,175822,0
+DGII.US,D,20190404,000000,12.6,12.74,12.4,12.5,106315,0
+DGII.US,D,20190405,000000,12.57,12.68,12.46,12.54,151342,0
+DGII.US,D,20190408,000000,12.54,12.65,12.4,12.47,129270,0
+DGII.US,D,20190409,000000,12.45,12.51,12.33,12.33,98681,0
+DGII.US,D,20190410,000000,12.33,12.63,12.28,12.58,153679,0
+DGII.US,D,20190411,000000,12.61,12.61,12.46,12.48,72265,0
+DGII.US,D,20190412,000000,12.55,12.55,12.41,12.49,67671,0
+DGII.US,D,20190415,000000,12.5,12.56,12.35,12.54,114292,0
+DGII.US,D,20190416,000000,12.59,13.03,12.48,12.78,242892,0
+DGII.US,D,20190417,000000,12.86,13.01,12.47,12.6,106224,0
+DGII.US,D,20190418,000000,12.59,12.67,12.47,12.5,73255,0
+DGII.US,D,20190422,000000,12.58,12.71,12.52,12.69,78911,0
+DGII.US,D,20190423,000000,12.76,13.06,12.6,13.04,130484,0
+DGII.US,D,20190424,000000,13.1,13.23,13.02,13.03,97867,0
+DGII.US,D,20190425,000000,13.01,13.05,12.7,12.81,81459,0
+DGII.US,D,20190426,000000,12.79,12.86,12.69,12.81,78978,0
+DGII.US,D,20190429,000000,12.77,13.06,12.77,12.97,91813,0
+DGII.US,D,20190430,000000,13,13.09,12.76,12.87,198244,0
+DGII.US,D,20190501,000000,13,13.06,12.82,12.92,207061,0
+DGII.US,D,20190502,000000,12.95,13.16,12.87,13.1,118596,0
+DGII.US,D,20190503,000000,12.8,12.85,12.325,12.75,211343,0
+DGII.US,D,20190506,000000,12.46,12.92,12.44,12.82,151265,0
+DGII.US,D,20190507,000000,12.6,12.79,12.38,12.48,121596,0
+DGII.US,D,20190508,000000,12.56,12.56,12.32,12.34,71061,0
+DGII.US,D,20190509,000000,12.31,12.35,12.1,12.2,95475,0
+DGII.US,D,20190510,000000,12.12,12.24,11.99,12.14,85798,0
+DGII.US,D,20190513,000000,11.8,11.9299,11.575,11.67,185809,0
+DGII.US,D,20190514,000000,11.7,11.95,11.7,11.88,78807,0
+DGII.US,D,20190515,000000,11.8,11.93,11.78,11.83,82292,0
+DGII.US,D,20190516,000000,11.89,12.06,11.87,11.99,176994,0
+DGII.US,D,20190517,000000,11.87,12.11,11.87,11.9,56041,0
+DGII.US,D,20190520,000000,11.81,11.91,11.73,11.88,60703,0
+DGII.US,D,20190521,000000,11.99,12.09,11.85,12.01,59362,0
+DGII.US,D,20190522,000000,11.96,12.05,11.87,11.94,64145,0
+DGII.US,D,20190523,000000,11.82,11.86,11.43,11.5,88259,0
+DGII.US,D,20190524,000000,11.56,11.79,11.54,11.75,186774,0
+DGII.US,D,20190528,000000,11.76,11.89,11.75,11.79,61186,0
+DGII.US,D,20190529,000000,11.21,11.66,11.21,11.48,209987,0
+DGII.US,D,20190530,000000,11.49,11.83,11.49,11.74,114479,0
+DGII.US,D,20190531,000000,11.57,11.63,10.88,10.89,130782,0
+DGII.US,D,20190603,000000,10.9,11.05,10.84,10.97,131182,0
+DGII.US,D,20190604,000000,11.09,11.445,11.09,11.44,133597,0
+DGII.US,D,20190605,000000,11.5,11.5,11.3,11.42,116557,0
+DGII.US,D,20190606,000000,11.47,11.56,11.24,11.44,118240,0
+DGII.US,D,20190607,000000,11.42,11.59,11.33,11.52,73128,0
+DGII.US,D,20190610,000000,11.57,11.82,11.47,11.51,61584,0
+DGII.US,D,20190611,000000,11.64,11.75,11.32,11.46,93605,0
+DGII.US,D,20190612,000000,11.45,11.48,11.23,11.45,71787,0
+DGII.US,D,20190613,000000,11.47,11.79,11.41,11.49,70995,0
+DGII.US,D,20190614,000000,12,12.47,11.83,11.83,177408,0
+DGII.US,D,20190617,000000,11.9,11.9,11.55,11.61,98347,0
+DGII.US,D,20190618,000000,11.66,12.02,11.6,11.83,90318,0
+DGII.US,D,20190619,000000,11.91,11.91,11.72,11.86,58858,0
+DGII.US,D,20190620,000000,12,12.12,11.92,12.04,130325,0
+DGII.US,D,20190621,000000,12.03,12.14,11.85,11.88,237792,0
+DGII.US,D,20190624,000000,11.88,11.92,11.67,11.7,163165,0
+DGII.US,D,20190625,000000,11.71,12.1,11.65,12.06,233790,0
+DGII.US,D,20190626,000000,12.1,12.45,12.1,12.17,158193,0
+DGII.US,D,20190627,000000,12.23,12.34,12.2,12.32,147008,0
+DGII.US,D,20190628,000000,12.31,12.72,12.31,12.68,295550,0
+DGII.US,D,20190701,000000,12.81,12.97,12.67,12.8,121720,0
+DGII.US,D,20190702,000000,12.84,12.9,12.51,12.69,121272,0
+DGII.US,D,20190703,000000,12.75,13.14,12.71,12.93,123915,0
+DGII.US,D,20190705,000000,12.87,12.98,12.61,12.66,133944,0
+DGII.US,D,20190708,000000,12.66,12.73,12.49,12.61,148132,0
+DGII.US,D,20190709,000000,12.56,12.66,12.43,12.63,109355,0
+DGII.US,D,20190710,000000,12.72,12.86,12.55,12.58,128922,0
+DGII.US,D,20190711,000000,12.65,12.87,12.61,12.85,94777,0
+DGII.US,D,20190712,000000,12.85,12.95,12.8,12.89,101165,0
+DGII.US,D,20190715,000000,12.91,12.99,12.65,12.83,118875,0
+DGII.US,D,20190716,000000,12.81,13.05,12.81,12.87,91755,0
+DGII.US,D,20190717,000000,12.85,12.89,12.74,12.86,126819,0
+DGII.US,D,20190718,000000,12.85,12.94,12.8,12.87,73737,0
+DGII.US,D,20190719,000000,12.82,13.04,12.82,13.01,110758,0
+DGII.US,D,20190722,000000,13.03,13.0705,12.81,12.83,174962,0
+DGII.US,D,20190723,000000,12.9,12.98,12.805,12.88,160404,0
+DGII.US,D,20190724,000000,12.88,13.32,12.86,13.29,104673,0
+DGII.US,D,20190725,000000,13.36,13.39,12.98,13.07,89045,0
+DGII.US,D,20190726,000000,13.15,13.31,13.06,13.25,57940,0
+DGII.US,D,20190729,000000,13.25,13.3,13.13,13.24,47386,0
+DGII.US,D,20190730,000000,13.16,13.38,13.15,13.3,89851,0
+DGII.US,D,20190731,000000,13.31,13.49,13.1,13.13,121556,0
+DGII.US,D,20190801,000000,13.19,13.42,13.08,13.12,77429,0
+DGII.US,D,20190802,000000,13.03,13.121,12.81,12.84,75516,0
+DGII.US,D,20190805,000000,12.8,12.82,12.3,12.53,112527,0
+DGII.US,D,20190806,000000,12.63,12.69,12.32,12.51,106204,0
+DGII.US,D,20190807,000000,12.34,12.57,12.22,12.49,55601,0
+DGII.US,D,20190808,000000,12.55,13.0658,12.55,12.83,138563,0
+DGII.US,D,20190809,000000,13.38,13.38,12.3742,13.09,251794,0
+DGII.US,D,20190812,000000,13.16,13.67,13.06,13.65,181879,0
+DGII.US,D,20190813,000000,13.46,13.8031,13.3,13.76,261901,0
+DGII.US,D,20190814,000000,13.24,13.655,13.03,13.59,196205,0
+DGII.US,D,20190815,000000,13.49,13.67,13.02,13.035,136998,0
+DGII.US,D,20190816,000000,13.18,13.28,13.06,13.14,138860,0
+DGII.US,D,20190819,000000,13.33,13.44,13.17,13.19,68555,0
+DGII.US,D,20190820,000000,13.15,13.29,13.1,13.18,92006,0
+DGII.US,D,20190821,000000,13.33,13.6,13.3,13.5,90771,0
+DGII.US,D,20190822,000000,13.5,13.71,13.38,13.47,129506,0
+DGII.US,D,20190823,000000,13.43,13.4674,12.94,12.95,94978,0
+DGII.US,D,20190826,000000,13.07,13.14,12.86,12.91,63021,0
+DGII.US,D,20190827,000000,12.97,13.04,12.52,12.54,91269,0
+DGII.US,D,20190828,000000,12.51,12.75,12.51,12.58,62673,0
+DGII.US,D,20190829,000000,12.68,13.01,12.68,12.93,66057,0
+DGII.US,D,20190830,000000,12.97,13.03,12.73,12.78,56327,0
+DGII.US,D,20190903,000000,12.67,12.8,12.49,12.55,80102,0
+DGII.US,D,20190904,000000,12.72,12.96,12.6,12.72,64565,0
+DGII.US,D,20190905,000000,12.89,13.29,12.82,12.99,72511,0
+DGII.US,D,20190906,000000,13.06,13.14,12.75,13.04,61972,0
+DGII.US,D,20190909,000000,13.06,13.26,12.93,13.19,57293,0
+DGII.US,D,20190910,000000,13.17,13.48,12.92,13.3,76873,0
+DGII.US,D,20190911,000000,13.44,14.18,13.385,14.13,162774,0
+DGII.US,D,20190912,000000,14.3,14.58,13.94,14.52,155072,0
+DGII.US,D,20190913,000000,14.54,14.7082,14.3206,14.37,108687,0
+DGII.US,D,20190916,000000,14.31,14.54,14.18,14.24,75996,0
+DGII.US,D,20190917,000000,14.17,14.39,14.085,14.24,72995,0
+DGII.US,D,20190918,000000,14.25,14.3999,13.91,13.95,82892,0
+DGII.US,D,20190919,000000,14.03,14.18,13.7,13.71,55576,0
+DGII.US,D,20190920,000000,13.74,13.91,13.55,13.6,252332,0
+DGII.US,D,20190923,000000,13.62,13.7,13.55,13.655,45893,0
+DGII.US,D,20190924,000000,13.7,13.8499,13.555,13.63,103693,0
+DGII.US,D,20190925,000000,13.57,13.87,13.5432,13.85,90776,0
+DGII.US,D,20190926,000000,13.83,13.83,13.59,13.72,48787,0
+DGII.US,D,20190927,000000,13.78,13.87,13.66,13.75,108164,0
+DGII.US,D,20190930,000000,13.79,13.8,13.61,13.62,75442,0
+DGII.US,D,20191001,000000,13.7,13.97,13.28,13.32,85627,0
+DGII.US,D,20191002,000000,13.24,13.37,13.06,13.29,79773,0
+DGII.US,D,20191003,000000,13.25,13.38,13,13.045,63603,0
+DGII.US,D,20191004,000000,13.1,13.54,13.1,13.52,82055,0
+DGII.US,D,20191007,000000,13.41,13.72,13.41,13.62,63753,0
+DGII.US,D,20191008,000000,13.55,13.57,13.29,13.34,79168,0
+DGII.US,D,20191009,000000,13.38,13.48,13.17,13.305,53562,0
+DGII.US,D,20191010,000000,13.32,13.44,13.25,13.39,59209,0
+DGII.US,D,20191011,000000,13.57,13.876,13.46,13.62,67121,0
+DGII.US,D,20191014,000000,13.63,13.73,13.55,13.72,46461,0
+DGII.US,D,20191015,000000,13.66,14.22,13.66,13.89,77307,0
+DGII.US,D,20191016,000000,13.89,14.18,13.89,14.09,55982,0
+DGII.US,D,20191017,000000,14.18,14.44,14.17,14.28,110319,0
+DGII.US,D,20191018,000000,14.2,14.34,13.85,14.28,99995,0
+DGII.US,D,20191021,000000,14.4,14.54,14.18,14.3,57846,0
+DGII.US,D,20191022,000000,14.28,14.44,14.19,14.32,30141,0
+DGII.US,D,20191023,000000,14.29,14.39,14.1906,14.29,43370,0
+DGII.US,D,20191024,000000,14.29,14.36,13.8,13.81,63375,0
+DGII.US,D,20191025,000000,13.81,13.94,13.75,13.79,25506,0
+DGII.US,D,20191028,000000,13.77,14.1,13.77,13.99,51547,0
+DGII.US,D,20191029,000000,13.97,14.64,13.87,14.4,181602,0
+DGII.US,D,20191030,000000,14.46,14.48,14.1901,14.345,86894,0
+DGII.US,D,20191031,000000,14.38,14.46,14.14,14.42,74534,0
+DGII.US,D,20191101,000000,14.54,14.76,14.44,14.64,106339,0
+DGII.US,D,20191104,000000,14.83,14.84,14.44,14.47,86435,0
+DGII.US,D,20191105,000000,14.6,14.6,14.33,14.34,64194,0
+DGII.US,D,20191106,000000,14.37,14.5,14.01,14.1,105911,0
+DGII.US,D,20191107,000000,14.23,14.33,14.06,14.16,63994,0
+DGII.US,D,20191108,000000,14.86,15.87,14.5,14.94,214929,0
+DGII.US,D,20191111,000000,14.95,14.95,14.56,14.85,123057,0
+DGII.US,D,20191112,000000,14.96,15.1004,14.86,14.89,155247,0
+DGII.US,D,20191113,000000,14.81,14.91,14.52,14.77,129483,0
+DGII.US,D,20191114,000000,14.73,15.27,14.43,15.1,331854,0
+DGII.US,D,20191115,000000,16.88,17.455,16.08,17.36,612348,0
+DGII.US,D,20191118,000000,17.59,18.505,17.49,18.22,445113,0
+DGII.US,D,20191119,000000,17.56,18.29,17.56,18.195,580813,0
+DGII.US,D,20191120,000000,18.21,18.99,18.2,18.48,400311,0
+DGII.US,D,20191121,000000,18.53,18.58,17.81,18.155,161458,0
+DGII.US,D,20191122,000000,18.12,18.53,17.94,18.425,314575,0
+DGII.US,D,20191125,000000,18.04,18.77,17.77,18.09,320834,0
+DGII.US,D,20191126,000000,17.92,18.21,17.55,17.78,208441,0
+DGII.US,D,20191127,000000,17.75,18.1,17.68,17.95,121333,0
+DGII.US,D,20191129,000000,17.88,18.01,17.69,17.84,67724,0
+DGII.US,D,20191202,000000,17.94,18.05,17.27,17.47,174577,0
+DGII.US,D,20191203,000000,17.48,17.95,17.35,17.85,259975,0
+DGII.US,D,20191204,000000,17.93,18.15,17.35,17.42,285358,0
+DGII.US,D,20191205,000000,17.42,17.7,17.19,17.53,248231,0
+DGII.US,D,20191206,000000,17.51,17.8,17.045,17.32,340690,0
+DGII.US,D,20191209,000000,17.32,17.46,17.07,17.1,194695,0
+DGII.US,D,20191210,000000,17.1,17.33,16.7901,17.2,133353,0
+DGII.US,D,20191211,000000,17.31,17.37,17.11,17.22,152910,0
+DGII.US,D,20191212,000000,17.27,17.48,17.14,17.175,168670,0
+DGII.US,D,20191213,000000,17.11,17.4,16.935,17,124741,0
+DGII.US,D,20191216,000000,17.07,17.86,16.85,17.49,393976,0
+DGII.US,D,20191217,000000,17.6,18.28,17.6,18.22,267097,0
+DGII.US,D,20191218,000000,18.39,18.68,18.315,18.6,300690,0
+DGII.US,D,20191219,000000,18.95,18.95,18.325,18.68,295719,0
+DGII.US,D,20191220,000000,18.72,18.7418,17.725,18.12,1145980,0
+DGII.US,D,20191223,000000,18.08,18.145,17.8,17.83,113986,0
+DGII.US,D,20191224,000000,17.82,17.83,17.61,17.78,51499,0
+DGII.US,D,20191226,000000,17.9,17.98,17.44,17.54,86311,0
+DGII.US,D,20191227,000000,17.56,17.6,17.22,17.36,100412,0
+DGII.US,D,20191230,000000,17.48,18.14,17.11,18.06,819479,0
+DGII.US,D,20191231,000000,18.16,18.29,17.57,17.72,202479,0
+DGII.US,D,20200102,000000,17.93,17.93,17.41,17.63,94651,0
+DGII.US,D,20200103,000000,17.39,17.66,17.2607,17.66,169400,0
+DGII.US,D,20200106,000000,17.49,17.6,16.99,17.55,186338,0
+DGII.US,D,20200107,000000,17.52,17.5276,17.31,17.4,187228,0
+DGII.US,D,20200108,000000,17.49,17.75,17.4,17.57,144442,0
+DGII.US,D,20200109,000000,17.57,17.8818,17.26,17.31,529902,0
+DGII.US,D,20200110,000000,17.33,17.55,17.18,17.36,165495,0
+DGII.US,D,20200113,000000,17.35,17.79,17.33,17.7,123594,0
+DGII.US,D,20200114,000000,17.7,17.77,17.22,17.445,247468,0
+DGII.US,D,20200115,000000,17.49,17.75,17.43,17.54,130904,0
+DGII.US,D,20200116,000000,17.64,17.93,17.55,17.65,96223,0
+DGII.US,D,20200117,000000,17.76,17.78,17.37,17.49,174203,0
+DGII.US,D,20200121,000000,17.56,17.56,16.86,16.9,162762,0
+DGII.US,D,20200122,000000,16.91,17.0283,16.4789,16.515,197781,0
+DGII.US,D,20200123,000000,16.47,16.87,16.24,16.83,257440,0
+DGII.US,D,20200124,000000,16.87,16.87,16.14,16.355,160052,0
+DGII.US,D,20200127,000000,16.11,16.34,15.86,16.025,151635,0
+DGII.US,D,20200128,000000,16.16,16.57,16.05,16.53,196940,0
+DGII.US,D,20200129,000000,16.64,16.7,16.19,16.41,239002,0
+DGII.US,D,20200130,000000,16.3,16.7324,16.21,16.73,320106,0
+DGII.US,D,20200131,000000,16.05,16.925,14.89,15.795,1369458,0
+DGII.US,D,20200203,000000,15.94,16.12,14.29,14.36,841435,0
+DGII.US,D,20200204,000000,14.52,14.6,13.58,13.92,993477,0
+DGII.US,D,20200205,000000,13.98,14.3215,13.67,14.19,495242,0
+DGII.US,D,20200206,000000,14.27,14.52,14,14.38,269017,0
+DGII.US,D,20200207,000000,14.45,14.74,14.35,14.66,412333,0
+DGII.US,D,20200210,000000,15.24,15.34,14.64,14.94,565864,0
+DGII.US,D,20200211,000000,14.98,15.25,14.87,15.13,211006,0
+DGII.US,D,20200212,000000,15.12,15.12,14.63,14.81,208997,0
+DGII.US,D,20200213,000000,14.55,14.84,14.46,14.73,179953,0
+DGII.US,D,20200214,000000,14.71,14.91,14.54,14.82,138872,0
+DGII.US,D,20200218,000000,14.75,14.845,14.5,14.7,187182,0
+DGII.US,D,20200219,000000,14.7,15.03,14.7,14.79,197272,0
+DGII.US,D,20200220,000000,14.79,15.07,14.73,14.96,239737,0
+DGII.US,D,20200221,000000,14.91,15.05,14.67,15.015,198900,0
+DGII.US,D,20200224,000000,14.55,14.78,14.35,14.63,195902,0
+DGII.US,D,20200225,000000,14.64,14.64,13.93,14.155,326921,0
+DGII.US,D,20200226,000000,14.2261,14.38,13.92,14.1,251423,0
+DGII.US,D,20200227,000000,13.89,13.9441,13.18,13.4,524381,0
+DGII.US,D,20200228,000000,12.91,13.31,12.5099,13.24,532451,0
+DGII.US,D,20200302,000000,13.2,13.44,12.84,13.32,296558,0
+DGII.US,D,20200303,000000,13.32,13.59,13,13.27,199299,0
+DGII.US,D,20200304,000000,13.41,14.0699,13.3,14.02,278941,0
+DGII.US,D,20200305,000000,13.72,13.86,13.115,13.45,181507,0
+DGII.US,D,20200306,000000,13.23,13.36,12.51,12.86,183285,0
+DGII.US,D,20200309,000000,12.16,12.16,11.19,11.62,326993,0
+DGII.US,D,20200310,000000,11.87,12.27,11.33,12.27,336511,0
+DGII.US,D,20200311,000000,11.93,12.06,11,11.29,285780,0
+DGII.US,D,20200312,000000,10.51,10.65,9.67,9.81,320303,0
+DGII.US,D,20200313,000000,10.18,10.28,9.2,10.19,250662,0
+DGII.US,D,20200316,000000,10,10,9.02,9.12,243828,0
+DGII.US,D,20200317,000000,9.16,9.52,8.47,9.44,380337,0
+DGII.US,D,20200318,000000,8.99,9.13,6.86,6.87,259234,0
+DGII.US,D,20200319,000000,6.95,7.35,6.18,6.4,497908,0
+DGII.US,D,20200320,000000,6.41,8.15,6.41,7.74,441007,0
+DGII.US,D,20200323,000000,7.77,8.55,7.52,8.46,223138,0
+DGII.US,D,20200324,000000,8.93,9.09,8.11,8.47,400575,0
+DGII.US,D,20200325,000000,8.5,8.8,8.11,8.21,328897,0
+DGII.US,D,20200326,000000,8.31,9.68,8.07,9.68,560274,0
+DGII.US,D,20200327,000000,9.45,9.52,9.1,9.12,213634,0
+DGII.US,D,20200330,000000,9.3,9.81,8.79,9.76,323104,0
+DGII.US,D,20200331,000000,9.7,9.94,9.14,9.54,271790,0
+DGII.US,D,20200401,000000,9.27,9.27,8.52,8.74,224456,0
+DGII.US,D,20200402,000000,8.71,9.2,8.53,9.07,201719,0
+DGII.US,D,20200403,000000,9.03,9.03,7.87,8.13,177434,0
+DGII.US,D,20200406,000000,8.42,9.66,8.42,9.14,321967,0
+DGII.US,D,20200407,000000,9.32,10.04,8.99,9.02,336479,0
+DGII.US,D,20200408,000000,9.19,9.74,9.07,9.6,151353,0
+DGII.US,D,20200409,000000,9.91,10.47,9.61,9.97,269596,0
+DGII.US,D,20200413,000000,10.05,10.05,9.63,9.93,184429,0
+DGII.US,D,20200414,000000,10.18,10.37,9.4156,9.57,218372,0
+DGII.US,D,20200415,000000,9.5,9.62,9.02,9.4,150769,0
+DGII.US,D,20200416,000000,9.41,9.64,9.03,9.42,184146,0
+DGII.US,D,20200417,000000,9.61,10.27,9.61,10.18,140562,0
+DGII.US,D,20200420,000000,9.91,11.2,9.91,10.41,228818,0
+DGII.US,D,20200421,000000,10.05,10.185,9.38,9.51,162145,0
+DGII.US,D,20200422,000000,9.77,10.16,9.58,10.07,131765,0
+DGII.US,D,20200423,000000,10.12,10.6,10.1001,10.25,104406,0
+DGII.US,D,20200424,000000,10.25,10.39,9.9517,10.34,108526,0
+DGII.US,D,20200427,000000,10.42,10.71,10.2228,10.65,111217,0
+DGII.US,D,20200428,000000,10.98,11.84,10.98,11.4,229004,0
+DGII.US,D,20200429,000000,11.74,12.18,11.65,12.04,258588,0
+DGII.US,D,20200430,000000,11.82,11.88,11.21,11.35,125282,0
+DGII.US,D,20200501,000000,10.97,11.38,10.38,10.63,215204,0
+DGII.US,D,20200504,000000,10.48,10.91,10.2,10.79,129492,0
+DGII.US,D,20200505,000000,11,11.23,10.6,10.67,114972,0
+DGII.US,D,20200506,000000,10.63,10.73,10.4,10.56,89584,0
+DGII.US,D,20200507,000000,10.75,11.1,10.57,11.04,128455,0
+DGII.US,D,20200508,000000,11.5,12.3355,11,12.09,303501,0
+DGII.US,D,20200511,000000,12.01,12.29,11.64,11.81,181074,0
+DGII.US,D,20200512,000000,11.86,11.8991,11.0601,11.18,278139,0
+DGII.US,D,20200513,000000,11.02,11.16,9.6333,10.27,247694,0
+DGII.US,D,20200514,000000,10.05,10.3,9.72,10.25,147032,0
+DGII.US,D,20200515,000000,10.18,10.49,9.99,10.43,170160,0
+DGII.US,D,20200518,000000,10.8,11.06,10.71,10.945,192691,0
+DGII.US,D,20200519,000000,10.86,11.36,10.78,10.97,143008,0
+DGII.US,D,20200520,000000,11.12,11.58,11.04,11.41,121145,0
+DGII.US,D,20200521,000000,11.37,11.55,11.14,11.19,103123,0
+DGII.US,D,20200522,000000,11.25,11.25,10.87,10.995,63398,0
+DGII.US,D,20200526,000000,11.4,11.54,11.3,11.37,128163,0
+DGII.US,D,20200527,000000,11.53,11.74,11.23,11.64,162903,0
+DGII.US,D,20200528,000000,11.88,11.88,11.03,11.1,129567,0
+DGII.US,D,20200529,000000,10.98,11.16,10.55,11.13,142515,0
+DGII.US,D,20200601,000000,11.16,11.4973,11.16,11.25,147079,0
+DGII.US,D,20200602,000000,11.3,11.432,11.095,11.21,137083,0
+DGII.US,D,20200603,000000,11.35,11.83,11.35,11.57,188388,0
+DGII.US,D,20200604,000000,11.46,11.66,11.2,11.43,126911,0
+DGII.US,D,20200605,000000,11.88,12.1,11.64,11.685,246929,0
+DGII.US,D,20200608,000000,11.97,12.49,11.91,12.4,163302,0
+DGII.US,D,20200609,000000,12.18,12.39,12.01,12.16,108355,0
+DGII.US,D,20200610,000000,12.18,12.18,11.5293,11.58,106650,0
+DGII.US,D,20200611,000000,11.16,11.16,10.09,10.12,163473,0
+DGII.US,D,20200612,000000,10.56,11.05,10.42,10.9,134217,0
+DGII.US,D,20200615,000000,10.53,11.16,10.4,11.05,142140,0
+DGII.US,D,20200616,000000,11.5,11.5,11.06,11.31,168826,0
+DGII.US,D,20200617,000000,11.31,11.31,10.75,10.79,99331,0
+DGII.US,D,20200618,000000,10.85,10.9813,10.5,10.79,224840,0
+DGII.US,D,20200619,000000,10.62,11.1,10.31,10.31,372850,0
+DGII.US,D,20200622,000000,10.34,11,10.34,10.79,348064,0
+DGII.US,D,20200623,000000,11.02,11.09,10.69,10.74,122715,0
+DGII.US,D,20200624,000000,10.55,10.6509,10.16,10.39,187018,0
+DGII.US,D,20200625,000000,10.36,10.78,10.34,10.69,130712,0
+DGII.US,D,20200626,000000,10.53,10.88,10.48,10.79,402344,0
+DGII.US,D,20200629,000000,11.01,11.26,10.79,11.18,281221,0
+DGII.US,D,20200630,000000,11.18,11.66,11.12,11.65,274561,0
+DGII.US,D,20200701,000000,11.62,11.75,11.17,11.18,171774,0
+DGII.US,D,20200702,000000,11.44,11.555,11.12,11.19,207533,0
+DGII.US,D,20200706,000000,11.51,11.61,11.26,11.38,157970,0
+DGII.US,D,20200707,000000,11.25,11.25,10.52,10.57,186671,0
+DGII.US,D,20200708,000000,10.62,10.99,10.61,10.84,176707,0
+DGII.US,D,20200709,000000,10.85,10.97,10.47,10.7,202494,0
+DGII.US,D,20200710,000000,10.73,10.9,10.6527,10.8,121555,0
+DGII.US,D,20200713,000000,10.87,11.06,10.69,10.695,148982,0
+DGII.US,D,20200714,000000,10.64,10.88,10.545,10.74,165531,0
+DGII.US,D,20200715,000000,10.99,11.41,10.91,11.27,131516,0
+DGII.US,D,20200716,000000,11.15,11.33,10.82,11.08,103559,0
+DGII.US,D,20200717,000000,11.15,11.465,11.09,11.37,98213,0
+DGII.US,D,20200720,000000,11.35,11.42,11.09,11.28,95237,0
+DGII.US,D,20200721,000000,11.43,11.63,11.31,11.535,90670,0
+DGII.US,D,20200722,000000,11.44,11.57,11.22,11.28,66336,0
+DGII.US,D,20200723,000000,11.24,11.67,11.24,11.63,136368,0
+DGII.US,D,20200724,000000,11.52,11.59,11.27,11.3,89828,0
+DGII.US,D,20200727,000000,11.35,11.97,11.3101,11.86,101407,0
+DGII.US,D,20200728,000000,11.75,11.9,11.51,11.62,135058,0
+DGII.US,D,20200729,000000,11.62,12.2,11.62,12.12,121147,0
+DGII.US,D,20200730,000000,11.89,12.22,11.75,12.18,87854,0
+DGII.US,D,20200731,000000,12.09,12.14,11.73,12.12,121530,0
+DGII.US,D,20200803,000000,12.21,12.64,12.07,12.59,124382,0
+DGII.US,D,20200804,000000,12.62,12.62,12.28,12.32,88827,0
+DGII.US,D,20200805,000000,12.53,12.77,12.2752,12.73,120844,0
+DGII.US,D,20200806,000000,12.67,12.8,12.48,12.76,109921,0
+DGII.US,D,20200807,000000,13.18,14.64,13.18,14.3,359948,0
+DGII.US,D,20200810,000000,14.42,14.61,13.78,13.82,135285,0
+DGII.US,D,20200811,000000,14.74,14.95,13.68,13.82,319946,0
+DGII.US,D,20200812,000000,13.86,14.18,13.55,13.76,143577,0
+DGII.US,D,20200813,000000,13.8,13.85,13.45,13.56,114847,0
+DGII.US,D,20200814,000000,13.47,13.91,13.4,13.83,195816,0
+DGII.US,D,20200817,000000,13.99,14.62,13.7925,14.46,294972,0
+DGII.US,D,20200818,000000,14.52,14.6069,13.93,14,111995,0
+DGII.US,D,20200819,000000,13.94,14.18,13.68,13.82,172297,0
+DGII.US,D,20200820,000000,13.62,13.96,13.49,13.61,121754,0
+DGII.US,D,20200821,000000,13.61,13.61,13.1601,13.28,106849,0
+DGII.US,D,20200824,000000,13.46,13.61,13.2501,13.43,73106,0
+DGII.US,D,20200825,000000,13.56,13.655,13.16,13.59,124670,0
+DGII.US,D,20200826,000000,13.56,13.97,13.3501,13.9,332143,0
+DGII.US,D,20200827,000000,13.83,13.99,13.48,13.58,207427,0
+DGII.US,D,20200828,000000,13.73,13.73,13.49,13.7,118420,0
+DGII.US,D,20200831,000000,13.83,13.83,13.52,13.62,170379,0
+DGII.US,D,20200901,000000,13.52,14.01,13.4,13.93,163047,0
+DGII.US,D,20200902,000000,14.03,14.18,13.65,14.13,102088,0
+DGII.US,D,20200903,000000,14.12,14.12,13.3605,13.57,277943,0
+DGII.US,D,20200904,000000,13.7,13.7,13.12,13.58,168705,0
+DGII.US,D,20200908,000000,13.38,13.56,13.02,13.4,139934,0
+DGII.US,D,20200909,000000,13.42,13.77,13.42,13.535,171115,0
+DGII.US,D,20200910,000000,13.62,14.34,13.59,14.27,309158,0
+DGII.US,D,20200911,000000,14.51,15.04,14.39,14.88,292667,0
+DGII.US,D,20200914,000000,15.03,15.03,14.33,14.75,213591,0
+DGII.US,D,20200915,000000,14.88,15.01,14.46,14.68,141241,0
+DGII.US,D,20200916,000000,14.76,14.97,14.6,14.62,127449,0
+DGII.US,D,20200917,000000,14.36,14.715,14.1905,14.5,116708,0
+DGII.US,D,20200918,000000,14.77,15.67,14.67,15.39,501427,0
+DGII.US,D,20200921,000000,15.15,15.16,14.45,14.81,230536,0
+DGII.US,D,20200922,000000,14.96,15.11,14.49,15.03,186000,0
+DGII.US,D,20200923,000000,14.95,15.11,14.59,14.62,188655,0
+DGII.US,D,20200924,000000,14.72,15.05,14.55,14.705,184624,0
+DGII.US,D,20200925,000000,14.61,14.77,14.36,14.58,142437,0
+DGII.US,D,20200928,000000,14.66,15.42,14.66,15.24,179134,0
+DGII.US,D,20200929,000000,15.46,16.1,15.4,15.985,267855,0
+DGII.US,D,20200930,000000,16.03,16.06,15.53,15.63,173376,0
+DGII.US,D,20201001,000000,15.8,15.8877,15.2867,15.65,126629,0
+DGII.US,D,20201002,000000,15.34,15.77,15.34,15.65,105623,0
+DGII.US,D,20201005,000000,15.81,16.3,15.81,16.19,111335,0
+DGII.US,D,20201006,000000,16.25,16.6192,15.77,16.09,135959,0
+DGII.US,D,20201007,000000,16.24,16.49,16,16.21,109932,0
+DGII.US,D,20201008,000000,16.41,16.59,16.21,16.37,99355,0
+DGII.US,D,20201009,000000,16.59,16.76,16.36,16.68,89292,0
+DGII.US,D,20201012,000000,16.73,16.99,16.65,16.91,91599,0
+DGII.US,D,20201013,000000,16.68,16.9672,16.5,16.72,93987,0
+DGII.US,D,20201014,000000,16.7,16.9095,16.57,16.61,47238,0
+DGII.US,D,20201015,000000,16.33,17,16.0944,16.98,124715,0
+DGII.US,D,20201016,000000,16.93,17.1067,16.7,16.72,120518,0
+DGII.US,D,20201019,000000,16.8,17.07,16.44,16.64,67588,0
+DGII.US,D,20201020,000000,16.75,17.8144,16.73,17.13,190938,0
+DGII.US,D,20201021,000000,17.07,17.41,15.8,15.84,215723,0
+DGII.US,D,20201022,000000,15.92,16.176,15.7,15.89,91555,0
+DGII.US,D,20201023,000000,15.96,16.1,15.58,15.86,122935,0
+DGII.US,D,20201026,000000,15.52,15.885,15.22,15.38,113682,0
+DGII.US,D,20201027,000000,15.36,15.75,15.21,15.45,66618,0
+DGII.US,D,20201028,000000,15,15.22,14.62,14.74,94155,0
+DGII.US,D,20201029,000000,14.62,15.28,14.5,15.03,71345,0
+DGII.US,D,20201030,000000,15.07,15.07,14.54,14.73,61790,0
+DGII.US,D,20201102,000000,14.89,15.3,14.76,15.13,63186,0
+DGII.US,D,20201103,000000,15.48,16.01,15.42,15.76,108550,0
+DGII.US,D,20201104,000000,15.43,16.05,15.26,15.58,91668,0
+DGII.US,D,20201105,000000,15.63,16.45,15.63,16.365,99913,0
+DGII.US,D,20201106,000000,16.35,16.46,15.82,16.12,63133,0
+DGII.US,D,20201109,000000,16.98,17.61,16.69,16.76,127384,0
+DGII.US,D,20201110,000000,17,17.37,16.59,17.17,257873,0
+DGII.US,D,20201111,000000,17.37,17.73,17.11,17.66,157392,0
+DGII.US,D,20201112,000000,17.44,17.8016,17.19,17.5,132288,0
+DGII.US,D,20201113,000000,18.48,18.61,16.12,16.7,346877,0
+DGII.US,D,20201116,000000,16.9,17.98,16.85,17.95,272786,0
+DGII.US,D,20201117,000000,17.12,17.69,16.93,17.53,388086,0
+DGII.US,D,20201118,000000,17.25,17.88,16.81,16.9,259891,0
+DGII.US,D,20201119,000000,16.81,17.11,16.54,16.92,168952,0
+DGII.US,D,20201120,000000,16.71,17.08,16.67,16.82,160503,0
+DGII.US,D,20201123,000000,17.05,17.4,16.64,16.68,140027,0
+DGII.US,D,20201124,000000,16.77,17.06,16.46,16.75,155629,0
+DGII.US,D,20201125,000000,16.61,17.23,16.5548,17.01,122628,0
+DGII.US,D,20201127,000000,17.11,18.085,17.11,17.8,247841,0
+DGII.US,D,20201130,000000,17.54,18.03,17.06,17.16,614622,0
+DGII.US,D,20201201,000000,17.5,17.8099,17.1,17.41,214982,0
+DGII.US,D,20201202,000000,17.2,17.3384,16.66,16.97,160952,0
+DGII.US,D,20201203,000000,17.09,17.26,16.8901,17.1,56288,0
+DGII.US,D,20201204,000000,17.17,17.535,17.04,17.45,143105,0
+DGII.US,D,20201207,000000,17.5,17.66,17.14,17.39,205936,0
+DGII.US,D,20201208,000000,17.23,17.59,17.07,17.44,127667,0
+DGII.US,D,20201209,000000,18.31,18.31,17.04,17.71,299214,0
+DGII.US,D,20201210,000000,17.66,19.38,17.61,19.11,787489,0
+DGII.US,D,20201211,000000,19.33,19.69,18.59,18.79,211208,0
+DGII.US,D,20201214,000000,19.08,19.31,18.66,18.67,165794,0
+DGII.US,D,20201215,000000,18.81,19.45,18.6383,19.36,202594,0
+DGII.US,D,20201216,000000,19.3,19.65,19.19,19.5,125863,0
+DGII.US,D,20201217,000000,19.65,19.85,19.29,19.51,135208,0
+DGII.US,D,20201218,000000,19.56,19.94,18.82,18.93,649440,0
+DGII.US,D,20201221,000000,18.5,18.64,18.11,18.6,216268,0
+DGII.US,D,20201222,000000,18.76,19.14,18.57,18.73,107849,0
+DGII.US,D,20201223,000000,18.99,19.27,18.7701,19.11,141976,0
+DGII.US,D,20201224,000000,19.27,19.73,19.04,19.7,99603,0
+DGII.US,D,20201228,000000,19.8,19.92,19.26,19.3,131133,0
+DGII.US,D,20201229,000000,19.37,19.37,18.46,18.815,141937,0
+DGII.US,D,20201230,000000,18.82,19.17,18.82,18.97,111717,0
+DGII.US,D,20201231,000000,19,19.02,18.68,18.9,104130,0
+DGII.US,D,20210104,000000,19.055,19.055,18.45,18.78,152020,0
+DGII.US,D,20210105,000000,18.78,19.19,18.78,19.1,174185,0
+DGII.US,D,20210106,000000,19.37,20.12,19.33,19.84,335913,0
+DGII.US,D,20210107,000000,19.22,20.35,19.22,19.65,245808,0
+DGII.US,D,20210108,000000,19.6,19.725,18.63,19,213487,0
+DGII.US,D,20210111,000000,18.74,19.16,18.5,19.1,168891,0
+DGII.US,D,20210112,000000,19.15,19.43,18.9,19.38,122854,0
+DGII.US,D,20210113,000000,19.39,19.42,18.71,18.72,75000,0
+DGII.US,D,20210114,000000,18.85,19.57,18.7218,19.34,165234,0
+DGII.US,D,20210115,000000,19.08,19.33,18.68,19.08,89950,0
+DGII.US,D,20210119,000000,19.29,19.74,19.23,19.5,170721,0
+DGII.US,D,20210120,000000,19.58,19.95,19.2556,19.69,163378,0
+DGII.US,D,20210121,000000,19.78,19.78,19.29,19.56,149989,0
+DGII.US,D,20210122,000000,19.31,20.11,18.8,19.98,156989,0
+DGII.US,D,20210125,000000,20.15,20.33,19.52,19.88,143999,0
+DGII.US,D,20210126,000000,20.09,20.39,19.75,20.11,135084,0
+DGII.US,D,20210127,000000,19.65,20.07,19.18,19.39,160945,0
+DGII.US,D,20210128,000000,19.61,19.6238,18.77,19.01,160956,0
+DGII.US,D,20210129,000000,19.29,19.37,18.47,18.47,169268,0
+DGII.US,D,20210201,000000,18.77,19.61,18.52,19.53,155233,0
+DGII.US,D,20210202,000000,19.66,19.89,19.1201,19.6,152161,0
+DGII.US,D,20210203,000000,19.55,20.24,19.24,19.91,226225,0
+DGII.US,D,20210204,000000,21.47,23.725,20.69,23,493470,0
+DGII.US,D,20210205,000000,23.45,24.9395,22.83,24.51,533241,0
+DGII.US,D,20210208,000000,23.38,25.28,22.87,25.15,720880,0
+DGII.US,D,20210209,000000,25,25.605,24.3537,25.41,258726,0
+DGII.US,D,20210210,000000,25.55,25.55,24,24.13,242588,0
+DGII.US,D,20210211,000000,24.19,24.5,23.5,23.75,302170,0
+DGII.US,D,20210212,000000,23.73,24.52,23.45,24.37,187624,0
+DGII.US,D,20210216,000000,24.43,24.675,23.74,23.99,87264,0
+DGII.US,D,20210217,000000,23.69,23.75,23.068,23.66,73708,0
+DGII.US,D,20210218,000000,23.58,23.79,22.93,23.27,143046,0
+DGII.US,D,20210219,000000,23.36,24.11,23.36,23.71,117105,0
+DGII.US,D,20210222,000000,23.64,24.17,23.52,23.76,135682,0
+DGII.US,D,20210223,000000,23.29,23.655,22.665,23.27,126357,0
+DGII.US,D,20210224,000000,23.47,24.1,23.39,23.75,142929,0
+DGII.US,D,20210225,000000,23.84,24.35,22.86,23.09,132790,0
+DGII.US,D,20210226,000000,23,23.68,22.64,23.36,145077,0
+DGII.US,D,20210301,000000,23.94,24.48,23.86,24.44,97228,0
+DGII.US,D,20210302,000000,24.6,24.9,23.39,23.46,102485,0
+DGII.US,D,20210303,000000,22.66,22.82,20.7,20.93,393134,0
+DGII.US,D,20210304,000000,19.55,19.55,17.68,17.72,1834647,0
+DGII.US,D,20210305,000000,18.14,18.14,16.33,17.77,963992,0
+DGII.US,D,20210308,000000,17.77,18.86,17.51,18.48,527131,0
+DGII.US,D,20210309,000000,19.21,19.84,19.11,19.37,550982,0
+DGII.US,D,20210310,000000,19.6,20,18.96,19.23,404643,0
+DGII.US,D,20210311,000000,19.56,19.95,19.36,19.88,489147,0
+DGII.US,D,20210312,000000,19.79,20,19.25,19.83,391159,0
+DGII.US,D,20210315,000000,19.91,20.03,19.19,19.5,285725,0
+DGII.US,D,20210316,000000,19.52,20.62,19.46,20.21,440317,0
+DGII.US,D,20210317,000000,20.14,21.38,19.8,21.21,353580,0
+DGII.US,D,20210318,000000,20.95,21.58,20.6,20.61,320046,0
+DGII.US,D,20210319,000000,20.82,20.97,19.8,20.72,1182603,0
+DGII.US,D,20210322,000000,20.79,21.14,19.81,19.97,204698,0
+DGII.US,D,20210323,000000,19.66,19.91,18.96,19.1,185142,0
+DGII.US,D,20210324,000000,19.34,19.45,18.28,18.29,357104,0
+DGII.US,D,20210325,000000,18.06,19.06,17.97,18.95,316837,0
+DGII.US,D,20210326,000000,19.12,19.72,18.82,19.48,158012,0
+DGII.US,D,20210329,000000,19.34,19.5899,18.5,18.58,197768,0
+DGII.US,D,20210330,000000,18.72,19.34,18.49,18.91,169530,0
+DGII.US,D,20210331,000000,19,19.26,18.74,18.99,241149,0
+DGII.US,D,20210401,000000,19.18,19.5,19,19.36,223297,0
+DGII.US,D,20210405,000000,19.77,19.77,19.11,19.48,148879,0
+DGII.US,D,20210406,000000,19.39,19.48,18.89,18.98,162185,0
+DGII.US,D,20210407,000000,19.14,19.3,18.48,18.7,194172,0
+DGII.US,D,20210408,000000,18.68,18.78,18.43,18.62,207469,0
+DGII.US,D,20210409,000000,18.63,18.85,18.39,18.74,134956,0
+DGII.US,D,20210412,000000,18.75,18.91,18.3,18.75,102173,0
+DGII.US,D,20210413,000000,18.8,18.98,18.6,18.84,160765,0
+DGII.US,D,20210414,000000,18.79,19.16,18.565,18.66,99368,0
+DGII.US,D,20210415,000000,18.92,18.92,18.31,18.71,131927,0
+DGII.US,D,20210416,000000,18.7,18.7,18.16,18.34,286091,0
+DGII.US,D,20210419,000000,18.17,18.34,17.5,17.96,185978,0
+DGII.US,D,20210420,000000,17.96,17.96,17.3,17.55,122164,0
+DGII.US,D,20210421,000000,17.5,18.03,17.4671,17.9,78572,0
+DGII.US,D,20210422,000000,17.89,18.15,17.55,17.64,132396,0
+DGII.US,D,20210423,000000,17.76,18.58,17.76,18.43,210507,0
+DGII.US,D,20210426,000000,18.59,18.87,18.46,18.63,85550,0
+DGII.US,D,20210427,000000,18.72,18.72,18.26,18.35,85684,0
+DGII.US,D,20210428,000000,18.31,18.56,18.1,18.46,83349,0
+DGII.US,D,20210429,000000,18.63,18.63,18.16,18.34,70465,0
+DGII.US,D,20210430,000000,18.15,18.26,17.79,17.87,130306,0
+DGII.US,D,20210503,000000,18.16,18.24,17.8,18.2,251441,0
+DGII.US,D,20210504,000000,18.02,18.02,17.43,17.87,126558,0
+DGII.US,D,20210505,000000,18.01,18.185,17.63,17.87,327741,0
+DGII.US,D,20210506,000000,18,18.5,16.7,17.51,447483,0
+DGII.US,D,20210507,000000,17.66,18.12,17.32,17.87,506145,0
+DGII.US,D,20210510,000000,17.75,17.99,17.17,17.52,403464,0
+DGII.US,D,20210511,000000,16.93,17.72,16.86,17.58,142933,0
+DGII.US,D,20210512,000000,17.34,17.52,16.93,17.21,225608,0
+DGII.US,D,20210513,000000,17.38,17.74,17.14,17.63,198487,0
+DGII.US,D,20210514,000000,17.84,18.24,17.07,18.17,186162,0
+DGII.US,D,20210517,000000,17.99,18.29,17.92,18.24,139933,0
+DGII.US,D,20210518,000000,18.35,18.79,18.15,18.15,168809,0
+DGII.US,D,20210519,000000,17.99,18.525,17.89,18.44,171975,0
+DGII.US,D,20210520,000000,18.44,18.83,17.9,18.83,166717,0
+DGII.US,D,20210521,000000,19,19.1673,18.74,18.78,120056,0
+DGII.US,D,20210524,000000,18.82,19,18.72,18.81,129325,0
+DGII.US,D,20210525,000000,18.88,19.04,18.61,18.73,160454,0
+DGII.US,D,20210526,000000,18.93,19.05,18.76,18.89,136265,0
+DGII.US,D,20210527,000000,19.02,19.66,18.89,19.57,539037,0
+DGII.US,D,20210528,000000,19.63,19.67,18.79,18.96,144441,0
+DGII.US,D,20210601,000000,19.1,19.24,18.75,19.08,193370,0
+DGII.US,D,20210602,000000,19.15,19.15,18.805,18.95,141279,0
+DGII.US,D,20210603,000000,18.88,19.02,18.705,18.83,164414,0
+DGII.US,D,20210604,000000,18.83,18.97,18.73,18.86,126674,0
+DGII.US,D,20210607,000000,18.94,19.3,18.8787,19.2,167107,0
+DGII.US,D,20210608,000000,19.3,19.65,19.3,19.61,127628,0
+DGII.US,D,20210609,000000,19.75,19.75,19.482,19.6,137294,0
+DGII.US,D,20210610,000000,19.74,19.75,19.36,19.44,121917,0
+DGII.US,D,20210611,000000,19.56,19.73,19.49,19.66,102256,0
+DGII.US,D,20210614,000000,19.75,19.935,19.66,19.86,165399,0
+DGII.US,D,20210615,000000,19.89,20,19.75,19.91,129292,0
+DGII.US,D,20210616,000000,19.91,20.07,19.67,20.02,172543,0
+DGII.US,D,20210617,000000,20.02,20.315,19.56,19.57,196993,0
+DGII.US,D,20210618,000000,19.18,19.54,18.82,19.08,321853,0
+DGII.US,D,20210621,000000,19.23,19.53,19,19.34,125495,0
+DGII.US,D,20210622,000000,19.34,19.38,18.885,19.35,85225,0
+DGII.US,D,20210623,000000,19.37,19.67,19.35,19.49,122985,0
+DGII.US,D,20210624,000000,19.6,20.13,19.6,20.06,157069,0
+DGII.US,D,20210625,000000,20.18,20.32,19.89,19.96,601897,0
+DGII.US,D,20210628,000000,19.95,20.24,19.88,20.21,124829,0
+DGII.US,D,20210629,000000,20.28,20.38,19.98,20.05,110036,0
+DGII.US,D,20210630,000000,19.95,20.14,19.82,20.11,80875,0
+DGII.US,D,20210701,000000,20.15,20.3196,20,20.2,86415,0
+DGII.US,D,20210702,000000,20.23,20.23,19.9,20.02,73658,0
+DGII.US,D,20210706,000000,20.02,20.02,19.57,19.82,95130,0
+DGII.US,D,20210707,000000,19.82,20.04,19.34,19.58,122269,0
+DGII.US,D,20210708,000000,19.25,19.55,18.97,19.44,79985,0
+DGII.US,D,20210709,000000,19.75,20.07,19.52,20.02,88072,0
+DGII.US,D,20210712,000000,19.95,20.02,19.74,19.94,58215,0
+DGII.US,D,20210713,000000,19.88,20.47,19.26,19.65,82979,0
+DGII.US,D,20210714,000000,19.83,19.91,19.57,19.69,120545,0
+DGII.US,D,20210715,000000,19.56,19.76,19.22,19.5,84821,0
+DGII.US,D,20210716,000000,19.75,19.9,19.31,19.37,90251,0
+DGII.US,D,20210719,000000,18.96,19.27,18.805,18.95,88770,0
+DGII.US,D,20210720,000000,19.08,19.88,19,19.64,169801,0
+DGII.US,D,20210721,000000,19.82,20.29,19.62,20.28,134268,0
+DGII.US,D,20210722,000000,20.17,20.17,19.43,19.57,98679,0
+DGII.US,D,20210723,000000,19.74,19.98,19.44,19.83,124195,0
+DGII.US,D,20210726,000000,19.96,20.23,19.86,20.12,69822,0
+DGII.US,D,20210727,000000,19.765,20.07,19.7,19.96,105277,0
+DGII.US,D,20210728,000000,20.15,20.49,19.5272,20.36,82052,0
+DGII.US,D,20210729,000000,20.67,20.92,20.64,20.77,110600,0
+DGII.US,D,20210730,000000,20.64,21.1,20.55,20.68,112939,0
+DGII.US,D,20210802,000000,20.87,21.73,20.57,20.92,147685,0
+DGII.US,D,20210803,000000,20.63,21.7,20.4,20.71,218015,0
+DGII.US,D,20210804,000000,20.59,20.77,20.36,20.7,116934,0
+DGII.US,D,20210805,000000,20.95,20.95,19.93,20.23,172701,0
+DGII.US,D,20210806,000000,20.45,20.95,20.35,20.76,92392,0
+DGII.US,D,20210809,000000,20.63,20.89,20.55,20.69,111443,0
+DGII.US,D,20210810,000000,20.75,20.75,20.46,20.49,143121,0
+DGII.US,D,20210811,000000,20.54,20.55,20.26,20.49,73676,0
+DGII.US,D,20210812,000000,20.53,20.53,20.18,20.36,75597,0
+DGII.US,D,20210813,000000,20.34,20.34,19.97,20.14,60098,0
+DGII.US,D,20210816,000000,20.04,20.26,19.8701,20.19,132190,0
+DGII.US,D,20210817,000000,20.1,20.32,19.87,20.18,156438,0
+DGII.US,D,20210818,000000,20.11,20.55,19.98,20.17,115917,0
+DGII.US,D,20210819,000000,20.07,20.24,19.65,20.1,102438,0
+DGII.US,D,20210820,000000,20.02,20.46,20.02,20.38,145579,0
+DGII.US,D,20210823,000000,20.41,20.95,20.41,20.78,110542,0
+DGII.US,D,20210824,000000,20.77,21.32,20.77,21.23,142454,0
+DGII.US,D,20210825,000000,21.12,21.51,21.02,21.27,187904,0
+DGII.US,D,20210826,000000,21.22,21.55,21.18,21.35,163552,0
+DGII.US,D,20210827,000000,21.32,22.37,21.32,22.1,185349,0
+DGII.US,D,20210830,000000,22.06,22.1,21.68,21.93,170015,0
+DGII.US,D,20210831,000000,21.94,22.03,21.73,21.98,149147,0
+DGII.US,D,20210901,000000,21.99,22.04,21.61,21.99,99156,0
+DGII.US,D,20210902,000000,22.01,22.29,21.99,22.17,170678,0
+DGII.US,D,20210903,000000,22.17,22.28,21.82,21.9,103034,0
+DGII.US,D,20210907,000000,21.88,22.01,21.56,21.67,109480,0
+DGII.US,D,20210908,000000,21.53,21.76,20.992,21.68,219893,0
+DGII.US,D,20210909,000000,21.68,22.13,21.65,21.7,107964,0
+DGII.US,D,20210910,000000,21.9,21.97,21.48,21.85,218651,0
+DGII.US,D,20210913,000000,21.96,22.01,21.79,21.95,105669,0
+DGII.US,D,20210914,000000,22.03,22.17,21.35,21.41,110083,0
+DGII.US,D,20210915,000000,21.45,21.45,20.82,20.98,135639,0
+DGII.US,D,20210916,000000,21.09,21.12,20.66,21.1,110786,0
+DGII.US,D,20210917,000000,21.12,21.36,20.78,21.28,384046,0
+DGII.US,D,20210920,000000,20.83,20.83,20.05,20.31,142116,0
+DGII.US,D,20210921,000000,20.35,21.26,20.32,21.13,249113,0
+DGII.US,D,20210922,000000,21.26,21.41,21.04,21.25,84069,0
+DGII.US,D,20210923,000000,21.28,21.73,21,21.69,57424,0
+DGII.US,D,20210924,000000,21.57,21.74,21.31,21.52,90644,0
+DGII.US,D,20210927,000000,21.6,21.83,21.44,21.63,59016,0
+DGII.US,D,20210928,000000,21.56,21.56,20.92,20.95,92547,0
+DGII.US,D,20210929,000000,21.1,21.32,20.82,21.07,75830,0
+DGII.US,D,20210930,000000,21.24,21.37,21,21.02,56493,0
+DGII.US,D,20211001,000000,21.08,21.42,20.77,21.32,143325,0
+DGII.US,D,20211004,000000,21.38,21.38,20.695,20.77,101379,0
+DGII.US,D,20211005,000000,20.89,21.24,20.8001,21.1,126193,0
+DGII.US,D,20211006,000000,20.84,21.22,20.64,21.16,122945,0
+DGII.US,D,20211007,000000,21.25,21.66,21.25,21.3,87919,0
+DGII.US,D,20211008,000000,21.34,21.3839,21.1,21.12,30826,0
+DGII.US,D,20211011,000000,21.07,21.37,21,21.01,44885,0
+DGII.US,D,20211012,000000,21.1,21.25,20.89,21.09,67271,0
+DGII.US,D,20211013,000000,21.08,21.29,21.056,21.26,64190,0
+DGII.US,D,20211014,000000,21.46,21.59,21.38,21.55,80501,0
+DGII.US,D,20211015,000000,21.74,21.75,21.25,21.3,106886,0
+DGII.US,D,20211018,000000,21.21,21.35,21.15,21.25,72798,0
+DGII.US,D,20211019,000000,21.29,21.62,21.19,21.51,100390,0
+DGII.US,D,20211020,000000,21.52,21.93,21.4,21.79,129856,0
+DGII.US,D,20211021,000000,21.82,21.9532,21.59,21.69,86205,0
+DGII.US,D,20211022,000000,21.68,21.6982,21.16,21.2,57918,0
+DGII.US,D,20211025,000000,21.16,21.55,20.965,21.29,87660,0
+DGII.US,D,20211026,000000,21.41,21.62,20.9675,21.03,129444,0
+DGII.US,D,20211027,000000,21.02,21.215,20.7,20.71,82755,0
+DGII.US,D,20211028,000000,20.77,21.35,20.77,21.3,73941,0
+DGII.US,D,20211029,000000,21.23,21.75,21.01,21.55,142469,0
+DGII.US,D,20211101,000000,21.68,22.5,21.64,22.41,168163,0
+DGII.US,D,20211102,000000,22.61,23.87,22.51,23.01,169360,0
+DGII.US,D,20211103,000000,22.93,23.29,22.81,23.13,163776,0
+DGII.US,D,20211104,000000,23.31,23.31,22.64,22.99,98776,0
+DGII.US,D,20211105,000000,23.29,23.49,22.93,23.11,138929,0
+DGII.US,D,20211108,000000,23.35,23.4,22.75,22.88,114516,0
+DGII.US,D,20211109,000000,22.89,23.03,22.62,22.68,86955,0
+DGII.US,D,20211110,000000,22.6,22.98,22.36,22.53,94844,0
+DGII.US,D,20211111,000000,23,25.63,23,25,242074,0
+DGII.US,D,20211112,000000,25,25.15,24.56,24.98,116754,0
+DGII.US,D,20211115,000000,24.9,24.9,23.93,24.18,381349,0
+DGII.US,D,20211116,000000,24.18,24.6065,24.0543,24.47,130647,0
+DGII.US,D,20211117,000000,24.37,24.52,23.84,23.94,105125,0
+DGII.US,D,20211118,000000,23.93,24.1,23.42,24.05,141041,0
+DGII.US,D,20211119,000000,23.94,24.22,23.74,23.78,87941,0
+DGII.US,D,20211122,000000,23.96,24.24,23.48,23.48,90500,0
+DGII.US,D,20211123,000000,23.0559,23.6,23.0559,23.46,101848,0
+DGII.US,D,20211124,000000,23.42,23.77,23.02,23.58,79483,0
+DGII.US,D,20211126,000000,22.93,22.97,22.31,22.59,74642,0
+DGII.US,D,20211129,000000,23.03,23.49,22.35,22.4,102401,0
+DGII.US,D,20211130,000000,22.28,22.55,21.48,21.53,413293,0
+DGII.US,D,20211201,000000,22.17,22.8684,21.92,21.95,167395,0
+DGII.US,D,20211202,000000,21.95,22.43,21.88,22.36,116703,0
+DGII.US,D,20211203,000000,22.38,22.395,21.88,22.22,108985,0
+DGII.US,D,20211206,000000,22.36,23.02,22.02,22.76,138449,0
+DGII.US,D,20211207,000000,22.96,23.71,22.96,23.45,130123,0
+DGII.US,D,20211208,000000,23.54,23.795,23.42,23.65,57830,0
+DGII.US,D,20211209,000000,23.48,24.56,23.48,23.92,135742,0
+DGII.US,D,20211210,000000,24.15,24.5,23.375,24.43,139034,0
+DGII.US,D,20211213,000000,24.39,24.72,24.03,24.4,148999,0
+DGII.US,D,20211214,000000,24.31,24.59,24.05,24.43,70994,0
+DGII.US,D,20211215,000000,24.43,25.19,24.06,25.16,132452,0
+DGII.US,D,20211216,000000,25.25,25.48,24.01,24.12,121778,0
+DGII.US,D,20211217,000000,23.99,25.265,23.39,23.97,412762,0
+DGII.US,D,20211220,000000,23.57,24.02,23.1,23.95,116584,0
+DGII.US,D,20211221,000000,24.2,24.46,23.985,24.3,116153,0
+DGII.US,D,20211222,000000,24.26,24.62,24.185,24.61,183180,0
+DGII.US,D,20211223,000000,24.8,24.9847,24.63,24.83,88950,0
+DGII.US,D,20211227,000000,24.65,25.52,24.65,25.49,93889,0
+DGII.US,D,20211228,000000,25.42,25.45,24.86,24.92,57808,0
+DGII.US,D,20211229,000000,24.93,25.12,24.57,24.87,67599,0
+DGII.US,D,20211230,000000,24.85,25.31,24.74,24.97,69354,0
+DGII.US,D,20211231,000000,24.89,25.13,24.52,24.57,81244,0
+DGII.US,D,20220103,000000,24.74,25.49,24.74,25.38,103734,0
+DGII.US,D,20220104,000000,25.52,25.53,24.9149,25.17,88769,0
+DGII.US,D,20220105,000000,25.07,25.35,24.48,24.53,87008,0
+DGII.US,D,20220106,000000,24.8,25.05,24.2501,24.69,99562,0
+DGII.US,D,20220107,000000,24.64,24.79,23.9191,24.28,72122,0
+DGII.US,D,20220110,000000,24.2,24.34,23.66,24.29,148462,0
+DGII.US,D,20220111,000000,24.24,24.71,23.9,24.64,128418,0
+DGII.US,D,20220112,000000,24.85,25.24,24.4,24.4,90950,0
+DGII.US,D,20220113,000000,24.55,24.7,24.16,24.25,63226,0
+DGII.US,D,20220114,000000,24.04,24.6,24.04,24.44,99088,0
+DGII.US,D,20220118,000000,24.1,24.3,23.58,23.63,145805,0
+DGII.US,D,20220119,000000,23.66,23.79,22.79,22.9,104331,0
+DGII.US,D,20220120,000000,23.12,23.4083,22.43,22.44,73260,0
+DGII.US,D,20220121,000000,22.18,22.952,22.12,22.14,112094,0
+DGII.US,D,20220124,000000,21.68,22.64,21.3065,22.62,151995,0
+DGII.US,D,20220125,000000,22.36,22.46,21.51,22.13,83018,0
+DGII.US,D,20220126,000000,22.46,22.98,21.66,21.99,90157,0
+DGII.US,D,20220127,000000,22.09,22.4372,21.4,21.5,68135,0
+DGII.US,D,20220128,000000,21.53,21.84,21.13,21.83,68549,0
+DGII.US,D,20220131,000000,21.84,22.395,21.84,22.34,190498,0
+DGII.US,D,20220201,000000,22.39,22.53,21.83,22.11,164539,0
+DGII.US,D,20220202,000000,22.25,22.41,21.74,22.17,218528,0
+DGII.US,D,20220203,000000,21.8,22.49,20.61,20.62,223367,0
+DGII.US,D,20220204,000000,20.77,20.95,19.745,20.31,211856,0
+DGII.US,D,20220207,000000,20.3,20.79,19.99,20.02,117988,0
+DGII.US,D,20220208,000000,20.1,20.43,19.84,20.4,130540,0
+DGII.US,D,20220209,000000,20.47,20.69,20.4,20.64,126632,0
+DGII.US,D,20220210,000000,20.27,20.71,20.2,20.48,271706,0
+DGII.US,D,20220211,000000,20.48,20.74,20.05,20.19,148309,0
+DGII.US,D,20220214,000000,20.17,20.45,19.935,20.02,120469,0
+DGII.US,D,20220215,000000,20.15,20.735,20.15,20.57,93119,0
+DGII.US,D,20220216,000000,20.39,20.52,20.13,20.45,99622,0
+DGII.US,D,20220217,000000,20.25,20.84,20.02,20.06,104521,0
+DGII.US,D,20220218,000000,19.96,20.3132,19.67,20.14,108627,0
+DGII.US,D,20220222,000000,20.02,20.18,19.55,19.56,153802,0
+DGII.US,D,20220223,000000,19.68,19.75,18.9,18.94,121483,0
+DGII.US,D,20220224,000000,18.66,19.49,18.58,19.49,550912,0
+DGII.US,D,20220225,000000,19.68,20.24,19.67,20.1,117327,0
+DGII.US,D,20220228,000000,19.82,20.2,19.675,20.08,160563,0
+DGII.US,D,20220301,000000,20,20.2,19.22,19.35,144838,0
+DGII.US,D,20220302,000000,19.35,20.26,19.26,20.09,169662,0
+DGII.US,D,20220303,000000,20.09,20.195,19.62,19.78,77655,0
+DGII.US,D,20220304,000000,19.48,19.98,19.33,19.95,149669,0
+DGII.US,D,20220307,000000,20.03,20.15,19.48,19.5,135469,0
+DGII.US,D,20220308,000000,19.53,20.08,19.43,19.52,100935,0
+DGII.US,D,20220309,000000,20.19,20.52,20.1,20.26,126330,0
+DGII.US,D,20220310,000000,19.94,20.33,19.61,20.23,72575,0
+DGII.US,D,20220311,000000,20.4,20.72,19.98,19.98,86093,0
+DGII.US,D,20220314,000000,20.04,20.17,19.42,19.5,103787,0
+DGII.US,D,20220315,000000,19.5,19.87,19.36,19.84,111201,0
+DGII.US,D,20220316,000000,20.04,20.37,19.8,20.33,98292,0
+DGII.US,D,20220317,000000,20.21,20.72,19.66,20.59,75173,0
+DGII.US,D,20220318,000000,20.63,20.73,20.31,20.35,465113,0
+DGII.US,D,20220321,000000,20.52,20.7,20.26,20.37,128792,0
+DGII.US,D,20220322,000000,20.4,20.85,20.4,20.78,101383,0
+DGII.US,D,20220323,000000,20.62,20.93,20.57,20.81,119671,0
+DGII.US,D,20220324,000000,21.01,21.15,20.62,20.84,118809,0
+DGII.US,D,20220325,000000,20.94,21.28,20.77,21.12,95518,0
+DGII.US,D,20220328,000000,20.98,21.195,20.89,21.11,63028,0
+DGII.US,D,20220329,000000,21.36,21.72,21.34,21.51,174429,0
+DGII.US,D,20220330,000000,21.61,21.89,21.47,21.64,172328,0
+DGII.US,D,20220331,000000,21.57,21.715,21.38,21.52,179866,0
+DGII.US,D,20220401,000000,21.68,21.77,21.3,21.58,128323,0
+DGII.US,D,20220404,000000,21.65,21.96,21.525,21.81,162752,0
+DGII.US,D,20220405,000000,21.72,21.95,21.17,21.25,139992,0
+DGII.US,D,20220406,000000,21.02,21.23,20.48,20.5,169935,0
+DGII.US,D,20220407,000000,20.47,20.71,20.08,20.56,131194,0
+DGII.US,D,20220408,000000,20.57,20.57,20.15,20.34,159795,0
+DGII.US,D,20220411,000000,20.18,20.4698,20.03,20.03,132575,0
+DGII.US,D,20220412,000000,20.21,20.56,20.15,20.23,79370,0
+DGII.US,D,20220413,000000,20.31,20.88,20.27,20.7,130642,0
+DGII.US,D,20220414,000000,20.76,20.76,19.97,20.13,175023,0
+DGII.US,D,20220418,000000,19.97,20.4,19.97,20.12,107604,0
+DGII.US,D,20220419,000000,19.84,20.515,19.67,20.33,100995,0
+DGII.US,D,20220420,000000,20.56,20.7532,20.32,20.34,87150,0
+DGII.US,D,20220421,000000,20.5,20.7,19.52,19.59,138196,0
+DGII.US,D,20220422,000000,19.52,19.81,19.06,19.13,138663,0
+DGII.US,D,20220425,000000,19,19.83,18.8686,19.75,185311,0
+DGII.US,D,20220426,000000,19.54,19.645,19.12,19.34,417897,0
+DGII.US,D,20220427,000000,19.35,19.78,18.54,18.59,179926,0
+DGII.US,D,20220428,000000,18.82,19.42,18.8,19.29,122083,0
+DGII.US,D,20220429,000000,19.09,19.5,18.87,18.92,117530,0
+DGII.US,D,20220502,000000,18.87,19.245,18.635,18.98,120444,0
+DGII.US,D,20220503,000000,18.93,19.24,18.73,19.18,117812,0
+DGII.US,D,20220504,000000,19.16,19.67,18.89,19.66,95150,0
+DGII.US,D,20220505,000000,19.76,20.37,19.275,19.99,211841,0
+DGII.US,D,20220506,000000,19.79,20.42,19.2,19.29,190449,0
+DGII.US,D,20220509,000000,19.05,20.01,18.92,19.78,185423,0
+DGII.US,D,20220510,000000,19.92,20.31,19.56,20.15,194156,0
+DGII.US,D,20220511,000000,19.92,20.5,19.6,19.69,167592,0
+DGII.US,D,20220512,000000,19.6,20.55,19.59,20.39,211281,0
+DGII.US,D,20220513,000000,20.49,21.81,20.49,21.74,214400,0
+DGII.US,D,20220516,000000,21.56,21.995,21.46,21.56,162491,0
+DGII.US,D,20220517,000000,21.95,22.2,21.64,22.08,128657,0
+DGII.US,D,20220518,000000,21.91,22.16,21.43,21.81,221038,0
+DGII.US,D,20220519,000000,21.45,22.13,21.4,21.87,229304,0
+DGII.US,D,20220520,000000,22.13,22.6636,21.4,21.86,194358,0
+DGII.US,D,20220523,000000,21.96,22.87,21.9,22.55,267237,0
+DGII.US,D,20220524,000000,22.32,23,21.855,22.61,124522,0
+DGII.US,D,20220525,000000,21.58,22.03,20.42,21.74,272080,0
+DGII.US,D,20220526,000000,21.74,22.265,21.2175,21.96,146135,0
+DGII.US,D,20220527,000000,22.13,22.57,21.99,22.53,122424,0
+DGII.US,D,20220531,000000,22.19,22.26,21.68,22.1,263878,0
+DGII.US,D,20220601,000000,22.2,23.14,22.2,23.08,229011,0
+DGII.US,D,20220602,000000,23.46,23.97,23.13,23.91,397351,0
+DGII.US,D,20220603,000000,23.79,26.03,23.51,25.72,545879,0
+DGII.US,D,20220606,000000,25.75,26,24.97,25.11,579729,0
+DGII.US,D,20220607,000000,25,25.67,24.69,25.66,354680,0
+DGII.US,D,20220608,000000,25.35,25.37,24.41,24.53,184308,0
+DGII.US,D,20220609,000000,24.42,24.74,24.2,24.23,155551,0
+DGII.US,D,20220610,000000,23.81,23.93,23.3,23.55,161786,0
+DGII.US,D,20220613,000000,23.07,23.44,22.61,22.79,312292,0
+DGII.US,D,20220614,000000,22.8,22.93,22.48,22.52,148073,0
+DGII.US,D,20220615,000000,22.73,23.83,22.62,23.64,244248,0
+DGII.US,D,20220616,000000,23.06,23.42,22.65,22.83,183566,0
+DGII.US,D,20220617,000000,22.95,22.985,22.375,22.74,309437,0
+DGII.US,D,20220621,000000,22.75,23.56,22.1,23.26,210144,0
+DGII.US,D,20220622,000000,23.22,23.79,23.09,23.61,132639,0
+DGII.US,D,20220623,000000,23.59,23.7966,23.06,23.08,137770,0
+DGII.US,D,20220624,000000,23.2,24.15,23.16,24.12,530261,0
+DGII.US,D,20220627,000000,24.34,24.47,23.89,24.28,119736,0
+DGII.US,D,20220628,000000,24.34,24.5,23.22,23.3,136775,0
+DGII.US,D,20220629,000000,23.27,23.59,22.98,23.52,127357,0
+DGII.US,D,20220630,000000,23.32,24.33,23.11,24.22,255848,0
+DGII.US,D,20220701,000000,24.16,24.16,23.39,23.73,141871,0
+DGII.US,D,20220705,000000,23.27,23.76,22.64,23.71,247456,0
+DGII.US,D,20220706,000000,23.7,24.08,23.44,23.91,104367,0
+DGII.US,D,20220707,000000,24.17,24.5299,23.035,24.46,144718,0
+DGII.US,D,20220708,000000,24.48,24.6082,24.09,24.31,104857,0
+DGII.US,D,20220711,000000,24.3,24.3182,23.71,23.74,104441,0
+DGII.US,D,20220712,000000,23.74,23.8875,23.41,23.57,111397,0
+DGII.US,D,20220713,000000,23.2,24.61,23.15,24.43,143913,0
+DGII.US,D,20220714,000000,24.05,24.21,23.5,24.16,84879,0
+DGII.US,D,20220715,000000,24.53,24.89,24.03,24.85,99658,0
+DGII.US,D,20220718,000000,25.08,25.47,24.84,25.31,270038,0
+DGII.US,D,20220719,000000,25.36,27.09,24.99,26.23,553199,0
+DGII.US,D,20220720,000000,26.38,26.97,26,26.87,257081,0
+DGII.US,D,20220721,000000,26.81,26.89,26.36,26.85,153299,0
+DGII.US,D,20220722,000000,26.85,26.925,26.05,26.37,127547,0
+DGII.US,D,20220725,000000,26.45,26.45,25.92,26.27,117456,0
+DGII.US,D,20220726,000000,26.12,26.79,26.12,26.45,134089,0
+DGII.US,D,20220727,000000,26.53,27.9,26.53,27.79,517941,0
+DGII.US,D,20220728,000000,27.9,28.81,27.49,28.65,274817,0
+DGII.US,D,20220729,000000,28.61,28.97,27.88,28.49,247238,0
+DGII.US,D,20220801,000000,28.49,29.58,27.8,29.54,246381,0
+DGII.US,D,20220802,000000,29.36,29.435,28.42,29.14,251784,0
+DGII.US,D,20220803,000000,29.32,30.44,28.01,30.07,334507,0
+DGII.US,D,20220804,000000,31.75,35.19,31.15,34.78,1133941,0
+DGII.US,D,20220805,000000,34.91,35.71,32.861,34.11,595480,0
+DGII.US,D,20220808,000000,33.8,34.11,32.73,33.53,416086,0
+DGII.US,D,20220809,000000,32.96,33.48,32.38,32.81,305971,0
+DGII.US,D,20220810,000000,33.27,33.81,32.601,33.74,392644,0
+DGII.US,D,20220811,000000,33.49,34.32,33.13,33.36,221953,0
+DGII.US,D,20220812,000000,33.39,34.14,32.72,33.92,257948,0
+DGII.US,D,20220815,000000,33.72,35.5,33.28,34.57,422650,0
+DGII.US,D,20220816,000000,34.5,34.52,33.82,33.97,238709,0
+DGII.US,D,20220817,000000,33.79,34.1464,33.055,33.84,210504,0
+DGII.US,D,20220818,000000,33.91,36.23,33.91,35.85,500696,0
+DGII.US,D,20220819,000000,35.56,35.6,34.1,34.44,353362,0
+DGII.US,D,20220822,000000,33.98,35.23,33.27,34.32,254354,0
+DGII.US,D,20220823,000000,34.26,34.48,33.7901,33.96,206333,0
+DGII.US,D,20220824,000000,33.95,34.88,33.7201,34.21,334087,0
+DGII.US,D,20220825,000000,34.4,35.665,34.2458,34.67,279057,0
+DGII.US,D,20220826,000000,34.56,34.855,32.79,33.04,393104,0
+DGII.US,D,20220829,000000,32.89,33.575,31.27,33.34,612667,0
+DGII.US,D,20220830,000000,33.63,34.1,33.36,33.49,183967,0
+DGII.US,D,20220831,000000,33.82,34.31,33.03,33.11,352190,0
+DGII.US,D,20220901,000000,32.66,32.88,31.72,32.23,438816,0
+DGII.US,D,20220902,000000,32.39,32.95,31.72,32.42,243473,0
+DGII.US,D,20220906,000000,32.31,32.31,31.61,31.89,250000,0
+DGII.US,D,20220907,000000,31.92,32.88,31.92,32.81,272806,0
+DGII.US,D,20220908,000000,33.18,33.425,32.41,33.19,337902,0
+DGII.US,D,20220909,000000,33.67,35.42,33.3,35.41,560214,0
+DGII.US,D,20220912,000000,35.49,37.44,35.49,36.6,651209,0
+DGII.US,D,20220913,000000,35.87,35.87,34.4136,34.72,319218,0
+DGII.US,D,20220914,000000,34.91,35.32,34.2608,34.6,240735,0
+DGII.US,D,20220915,000000,34.2,35.16,34.02,34.86,311835,0
+DGII.US,D,20220916,000000,34.53,34.9451,34.06,34.66,797578,0
+DGII.US,D,20220919,000000,33.88,34.73,32.3,34.66,581045,0
+DGII.US,D,20220920,000000,34.42,34.9499,33.8,34.11,196334,0
+DGII.US,D,20220921,000000,34.36,35.15,33.69,33.89,220552,0
+DGII.US,D,20220922,000000,33.84,33.84,32.485,32.65,199453,0
+DGII.US,D,20220923,000000,32.45,32.45,31.55,31.92,258881,0
+DGII.US,D,20220926,000000,31.9,32.8,31.9,32.14,189123,0
+DGII.US,D,20220927,000000,32.55,33.16,32.3141,32.78,191837,0
+DGII.US,D,20220928,000000,32.9,34.79,32.8,34.75,408046,0
+DGII.US,D,20220929,000000,34.17,34.4469,32.88,33.54,263210,0
+DGII.US,D,20220930,000000,33.49,35.18,33.31,34.57,648182,0
+DGII.US,D,20221003,000000,35.08,36.96,34.63,36.85,873418,0
+DGII.US,D,20221004,000000,37.745,38.6041,36.37,36.81,748982,0
+DGII.US,D,20221005,000000,36.34,38.43,35.65,37.67,1176175,0
+DGII.US,D,20221006,000000,37.46,38.95,37.4504,37.65,555641,0
+DGII.US,D,20221007,000000,37.19,37.5599,35.27,36.74,625759,0
+DGII.US,D,20221010,000000,36.5,36.73,34.42,35.62,634025,0
+DGII.US,D,20221011,000000,35.81,36.395,35.01,35.73,321095,0
+DGII.US,D,20221012,000000,35.83,35.89,34.54,34.8,231531,0
+DGII.US,D,20221013,000000,34.06,34.875,31.7247,34.75,759854,0
+DGII.US,D,20221014,000000,34.89,35.22,32.4,32.47,486938,0
+DGII.US,D,20221017,000000,33.54,34.94,33.3503,34.86,255556,0
+DGII.US,D,20221018,000000,35.58,36.09,34.9382,35.53,280297,0
+DGII.US,D,20221019,000000,35.32,36.46,35.135,36.44,259904,0
+DGII.US,D,20221020,000000,36.38,37.5,36.09,36.63,397926,0
+DGII.US,D,20221021,000000,36.88,37.975,36.35,37.84,286096,0
+DGII.US,D,20221024,000000,38.12,38.2,36.68,38.05,249052,0
+DGII.US,D,20221025,000000,38.33,40.3276,38.28,39.41,471217,0
+DGII.US,D,20221026,000000,39.49,39.84,38.63,38.86,265713,0
+DGII.US,D,20221027,000000,39.35,39.954,38.73,39.28,202792,0
+DGII.US,D,20221028,000000,39.29,40.17,38.93,39.77,271358,0
+DGII.US,D,20221031,000000,39.8,40.8575,39.04,40.33,359816,0
+DGII.US,D,20221101,000000,40.33,40.33,37.09,37.91,508599,0
+DGII.US,D,20221102,000000,37.99,39.02,37.15,37.31,349157,0
+DGII.US,D,20221103,000000,36.97,38.29,36.34,36.97,265872,0
+DGII.US,D,20221104,000000,37.27,37.68,36.11,37.15,340064,0
+DGII.US,D,20221107,000000,37.31,37.5,36.37,36.92,248441,0
+DGII.US,D,20221108,000000,37.4,38.9,37.13,37.69,267117,0
+DGII.US,D,20221109,000000,37.36,37.36,35.96,36.43,403589,0
+DGII.US,D,20221110,000000,39.31,42.04,37.59,39.23,792213,0
+DGII.US,D,20221111,000000,40.33,40.41,38.2804,39.89,611915,0
+DGII.US,D,20221114,000000,39.47,41.88,39.46,41.16,435301,0
+DGII.US,D,20221115,000000,41.73,41.73,40.23,41.37,409821,0
+DGII.US,D,20221116,000000,40.94,41.77,40.57,41.36,238981,0
+DGII.US,D,20221117,000000,40.72,41.09,39.25,39.5,330925,0
+DGII.US,D,20221118,000000,40.25,41.6713,39.988,41.53,320721,0
+DGII.US,D,20221121,000000,41.63,43.3562,41.271,41.74,604747,0
+DGII.US,D,20221122,000000,41.83,42.61,40.7816,42.48,320156,0
+DGII.US,D,20221123,000000,42.5,43.68,42.06,42.16,237026,0
+DGII.US,D,20221125,000000,42.03,42.91,41.93,42.39,98154,0
+DGII.US,D,20221128,000000,41.45,42.1916,40.78,41.01,231077,0
+DGII.US,D,20221129,000000,40.85,41.19,39.26,40.66,295200,0
+DGII.US,D,20221130,000000,40.47,42.54,40.465,42.47,419245,0
+DGII.US,D,20221201,000000,42.7,42.7,40.92,41.13,238195,0
+DGII.US,D,20221202,000000,40.2,42.56,40.01,41.07,271592,0
+DGII.US,D,20221205,000000,41.22,41.32,40.27,40.72,293360,0
+DGII.US,D,20221206,000000,40.56,40.67,39.68,40.16,242025,0
+DGII.US,D,20221207,000000,40.14,40.225,38.8,39.13,322098,0
+DGII.US,D,20221208,000000,39.55,40.71,39.38,40.12,161628,0
+DGII.US,D,20221209,000000,39.99,40.75,39.136,39.4,312204,0
+DGII.US,D,20221212,000000,39.94,40.4199,39.78,40,230684,0
+DGII.US,D,20221213,000000,41.61,42.03,39.97,40.53,257729,0
+DGII.US,D,20221214,000000,40.8,40.93,39.205,39.57,235182,0
+DGII.US,D,20221215,000000,39.01,40.0468,38.18,39.16,440736,0
+DGII.US,D,20221216,000000,38.8,39,36.78,37.44,1248286,0
+DGII.US,D,20221219,000000,37.4,37.65,36.76,37.04,250430,0
+DGII.US,D,20221220,000000,36.92,37.76,36.7347,37.45,170261,0
+DGII.US,D,20221221,000000,37.57,38.5,37.28,38.11,165549,0
+DGII.US,D,20221222,000000,37.87,37.88,36.6,37.11,168211,0
+DGII.US,D,20221223,000000,37.14,37.74,36.68,37.19,124500,0
+DGII.US,D,20221227,000000,37.07,37.45,36.3123,37.15,157624,0
+DGII.US,D,20221228,000000,36.96,37.31,35.83,36,202552,0
+DGII.US,D,20221229,000000,36.38,37.18,36.2504,36.81,154981,0
+DGII.US,D,20221230,000000,36.48,36.825,36.14,36.55,177049,0
+DGII.US,D,20230103,000000,36.79,37.115,35.34,35.83,319675,0
+DGII.US,D,20230104,000000,35.89,36.16,34.73,35.21,505569,0
+DGII.US,D,20230105,000000,35.05,35.05,33.785,34.39,469643,0
+DGII.US,D,20230106,000000,34.8,35.34,34.5,35.13,206964,0
+DGII.US,D,20230109,000000,36.32,37.045,35.8,36.38,303388,0
+DGII.US,D,20230110,000000,36.62,36.65,35.5,36.18,214216,0
+DGII.US,D,20230111,000000,36.18,36.5,35.93,36.4,157361,0
+DGII.US,D,20230112,000000,36.77,37.035,35.96,36.92,207778,0
+DGII.US,D,20230113,000000,36.71,36.98,36.33,36.92,190344,0
+DGII.US,D,20230117,000000,36.8,37.83,36.8,37.46,189775,0
+DGII.US,D,20230118,000000,37.64,38.1,36.04,36.2,254552,0
+DGII.US,D,20230119,000000,35.89,36.13,33.49,33.55,343278,0
+DGII.US,D,20230120,000000,33.89,34.48,33.3453,33.94,274631,0
+DGII.US,D,20230123,000000,34.06,35.5327,33.99,35.04,258243,0
+DGII.US,D,20230124,000000,35.04,35.14,34.34,34.53,208251,0
+DGII.US,D,20230125,000000,34.21,34.72,33.46,34.66,179287,0
+DGII.US,D,20230126,000000,35,35.34,34.43,34.74,155530,0
+DGII.US,D,20230127,000000,34.68,34.72,33.52,33.53,204807,0
+DGII.US,D,20230130,000000,33.13,34.11,32.7076,33.37,283038,0
+DGII.US,D,20230131,000000,33.36,34.08,33.2,33.99,264102,0
+DGII.US,D,20230201,000000,33.99,35.38,33.81,34.93,372781,0
+DGII.US,D,20230202,000000,36.32,36.89,34.52,36.45,617376,0
+DGII.US,D,20230203,000000,35.89,36.73,35.01,35.21,299504,0
+DGII.US,D,20230206,000000,35.12,36.15,34.81,35.84,332344,0
+DGII.US,D,20230207,000000,35.66,36.18,35.05,35.86,301936,0
+DGII.US,D,20230208,000000,35.64,35.88,34.7,34.74,214357,0
+DGII.US,D,20230209,000000,35.04,35.09,33.53,33.92,355401,0
+DGII.US,D,20230210,000000,33.9,34.44,33.79,34.26,249674,0
+DGII.US,D,20230213,000000,34.18,34.95,33.88,34.93,188703,0
+DGII.US,D,20230214,000000,34.8,35.07,34.26,34.53,292030,0
+DGII.US,D,20230215,000000,34.4,35.09,34.31,35.06,215358,0
+DGII.US,D,20230216,000000,34.73,34.92,33.93,34.22,344408,0
+DGII.US,D,20230217,000000,34.3,34.66,33.83,34.5,203142,0
+DGII.US,D,20230221,000000,34,34.2625,33.1901,33.27,191316,0
+DGII.US,D,20230222,000000,33.3,33.56,33.07,33.22,232957,0
+DGII.US,D,20230223,000000,33.51,33.8717,33.21,33.57,194463,0
+DGII.US,D,20230224,000000,33,33.14,32.41,33.05,246432,0
+DGII.US,D,20230227,000000,33.4,33.61,32.84,33.13,174289,0
+DGII.US,D,20230228,000000,33.09,33.56,32.81,33.37,390119,0
+DGII.US,D,20230301,000000,33.36,33.96,33.27,33.88,248535,0
+DGII.US,D,20230302,000000,33.59,34.13,33.25,33.85,262268,0
+DGII.US,D,20230303,000000,34.06,34.175,33.63,34.06,224378,0
+DGII.US,D,20230306,000000,33.99,34.36,33.63,33.92,330663,0
+DGII.US,D,20230307,000000,33.87,34,33.255,33.62,397758,0
+DGII.US,D,20230308,000000,33.64,34.08,33.32,33.98,235959,0
+DGII.US,D,20230309,000000,33.95,34,33.3,33.31,270031,0
+DGII.US,D,20230310,000000,33.14,33.3,32.13,32.4,373287,0
+DGII.US,D,20230313,000000,31.79,32.55,30.5,32.48,608145,0
+DGII.US,D,20230314,000000,33.33,33.99,32.98,33.69,375761,0
+DGII.US,D,20230315,000000,32.93,33.59,32.51,33.53,515372,0
+DGII.US,D,20230316,000000,33.13,33.16,32.26,32.64,329625,0
+DGII.US,D,20230317,000000,32.52,32.615,31.68,31.77,447788,0
+DGII.US,D,20230320,000000,31.97,32.495,31.8469,32.34,393087,0
+DGII.US,D,20230321,000000,32.78,33.25,32.1,32.59,284131,0
+DGII.US,D,20230322,000000,32.36,32.95,32.16,32.19,233609,0
+DGII.US,D,20230323,000000,32.29,32.92,32.05,32.27,196981,0
+DGII.US,D,20230324,000000,32,32.675,31.63,32.58,169225,0
+DGII.US,D,20230327,000000,32.74,33.07,32.56,32.92,214731,0
+DGII.US,D,20230328,000000,32.84,32.84,32.28,32.75,187248,0
+DGII.US,D,20230329,000000,33.11,33.3099,32.67,33.2,204448,0
+DGII.US,D,20230330,000000,33.55,33.56,32.63,32.85,215977,0
+DGII.US,D,20230331,000000,33.05,33.81,33.04,33.68,460376,0
+DGII.US,D,20230403,000000,33.62,34.2299,33.2,33.86,227299,0
+DGII.US,D,20230404,000000,33.94,34.08,32.5377,32.74,219036,0
+DGII.US,D,20230405,000000,32.57,32.96,32.2658,32.75,175237,0
+DGII.US,D,20230406,000000,32.65,33.09,32.28,33.08,161441,0
+DGII.US,D,20230410,000000,32.95,33.65,32.67,33.59,345071,0
+DGII.US,D,20230411,000000,33.56,33.6499,33.27,33.55,200587,0
+DGII.US,D,20230412,000000,33.85,34.3489,33.344,33.51,109008,0
+DGII.US,D,20230413,000000,33.69,33.905,32.376,33.8,137660,0
+DGII.US,D,20230414,000000,33.62,34,33.52,33.65,121194,0
+DGII.US,D,20230417,000000,33.53,33.78,33.42,33.66,113411,0
+DGII.US,D,20230418,000000,33.68,34.15,33.385,33.5,135391,0
+DGII.US,D,20230419,000000,33.21,33.21,32.12,32.33,347946,0
+DGII.US,D,20230420,000000,32,32.66,31.8593,32.51,176884,0
+DGII.US,D,20230421,000000,32.46,32.54,32.12,32.47,157642,0
+DGII.US,D,20230424,000000,32.37,32.64,32.065,32.09,216803,0
+DGII.US,D,20230425,000000,31.77,32.425,31.42,31.48,309377,0
+DGII.US,D,20230426,000000,31.35,31.51,29.69,29.71,352361,0
+DGII.US,D,20230427,000000,29.85,30.09,29.55,29.99,243435,0
+DGII.US,D,20230428,000000,29.89,30.46,29.57,30.16,213458,0
+DGII.US,D,20230501,000000,29.9,30.04,28.86,29.13,409847,0
+DGII.US,D,20230502,000000,29.1,29.3666,28.665,28.94,353211,0
+DGII.US,D,20230503,000000,28.87,29.5,28.73,28.93,356469,0
+DGII.US,D,20230504,000000,28.87,32.165,28.67,32.11,786488,0
+DGII.US,D,20230505,000000,32.86,32.86,31.18,31.49,326596,0
+DGII.US,D,20230508,000000,31.43,31.5,31.13,31.25,301446,0
+DGII.US,D,20230509,000000,31.23,31.78,30.965,31.54,353350,0
+DGII.US,D,20230510,000000,31.84,32.07,31.11,31.4,171643,0
+DGII.US,D,20230511,000000,31.41,31.92,31.0214,31.9,203841,0
+DGII.US,D,20230512,000000,31.98,32.5,31.84,32.1,155216,0
+DGII.US,D,20230515,000000,32.11,32.68,31.84,32.44,148621,0
+DGII.US,D,20230516,000000,32.15,32.64,32.12,32.28,237690,0
+DGII.US,D,20230517,000000,32.49,32.67,32.21,32.47,276769,0
+DGII.US,D,20230518,000000,32.37,33.14,32.37,33.11,236908,0
+DGII.US,D,20230519,000000,33.76,33.91,33.26,33.87,235581,0
+DGII.US,D,20230522,000000,33.97,34.44,33.8943,34.43,181184,0
+DGII.US,D,20230523,000000,34.41,34.98,34.165,34.63,218855,0
+DGII.US,D,20230524,000000,34.52,34.55,33.39,34.43,239185,0
+DGII.US,D,20230525,000000,34.65,35,34.325,34.76,175119,0
+DGII.US,D,20230526,000000,34.7,35.94,34.7,35.75,160464,0
+DGII.US,D,20230530,000000,36.13,36.24,35.6,36.09,177268,0
+DGII.US,D,20230531,000000,36.02,36.51,35.46,35.95,790993,0
+DGII.US,D,20230601,000000,35.72,36.18,35.42,35.67,268419,0
+DGII.US,D,20230602,000000,35.98,36.59,35.65,36.53,280578,0
+DGII.US,D,20230605,000000,36.26,36.51,35.38,36.4,265773,0
+DGII.US,D,20230606,000000,36.16,37,36.1523,36.93,237707,0
+DGII.US,D,20230607,000000,37,37.7,36.97,37.31,351318,0
+DGII.US,D,20230608,000000,37.19,37.58,37,37.31,157639,0
+DGII.US,D,20230609,000000,37.41,37.64,37.245,37.43,142717,0
+DGII.US,D,20230612,000000,37.54,37.9,37.3111,37.75,127454,0
+DGII.US,D,20230613,000000,38.16,38.16,37.71,38.02,198736,0
+DGII.US,D,20230614,000000,37.88,38.14,37.6652,38.01,360837,0
+DGII.US,D,20230615,000000,37.9,38.6,37.85,38.14,401167,0
+DGII.US,D,20230616,000000,38.55,38.55,37.62,38,523238,0
+DGII.US,D,20230620,000000,37.87,38.07,37.55,37.89,174005,0
+DGII.US,D,20230621,000000,37.66,39.105,37.63,39.06,468036,0
+DGII.US,D,20230622,000000,38.89,39.08,38.345,38.71,293393,0
+DGII.US,D,20230623,000000,38.27,38.92,37.877,38.25,1558652,0
+DGII.US,D,20230626,000000,38.657,38.99,37.76,37.91,525872,0
+DGII.US,D,20230627,000000,37.99,38.5055,37.71,38.22,267039,0
+DGII.US,D,20230628,000000,38.1,39.3,37.41,39.11,541639,0
+DGII.US,D,20230629,000000,39.55,39.98,39.195,39.66,247369,0
+DGII.US,D,20230630,000000,39.93,40.02,39.35,39.39,266082,0
+DGII.US,D,20230703,000000,39.24,39.58,38.77,39.45,116638,0
+DGII.US,D,20230705,000000,39.22,39.22,38.49,38.75,254328,0
+DGII.US,D,20230706,000000,38.42,38.73,38.31,38.6,164973,0
+DGII.US,D,20230707,000000,38.72,39.19,38.66,38.81,184441,0
+DGII.US,D,20230710,000000,38.81,39.6,38.73,39.4,206413,0
+DGII.US,D,20230711,000000,39.64,39.65,39.07,39.53,184216,0
+DGII.US,D,20230712,000000,39.99,40.74,39.74,40.6,259103,0
+DGII.US,D,20230713,000000,40.67,41.8,40.67,41.62,238157,0
+DGII.US,D,20230714,000000,41.52,41.69,41.0128,41.62,234834,0
+DGII.US,D,20230717,000000,41.62,42.35,41.4833,42.25,189466,0
+DGII.US,D,20230718,000000,42.27,42.4,41.47,42.06,214678,0
+DGII.US,D,20230719,000000,42.06,42.23,41.26,41.34,216032,0
+DGII.US,D,20230720,000000,41.17,41.29,40.77,40.94,160416,0
+DGII.US,D,20230721,000000,41.32,41.32,40.53,40.91,188734,0
+DGII.US,D,20230724,000000,40.96,41.42,40.48,41.09,145569,0
+DGII.US,D,20230725,000000,40.97,41.595,40.6,41.49,183319,0
+DGII.US,D,20230726,000000,41.29,41.67,41.14,41.6,147873,0
+DGII.US,D,20230727,000000,41.84,41.98,41.3,41.64,146969,0
+DGII.US,D,20230728,000000,41.74,41.985,41.3,41.56,205918,0
+DGII.US,D,20230731,000000,41.65,42.12,41.645,41.93,252094,0
+DGII.US,D,20230801,000000,41.74,42.95,41.44,42.94,301452,0
+DGII.US,D,20230802,000000,42.38,42.71,41.0664,41.75,418934,0
+DGII.US,D,20230803,000000,40.08,40.575,34.3058,35.67,835052,0
+DGII.US,D,20230804,000000,35.59,35.6,31.94,32.02,502525,0
+DGII.US,D,20230807,000000,32.23,32.87,32.05,32.11,300256,0
+DGII.US,D,20230808,000000,31.84,32.86,31.84,32.41,255607,0
+DGII.US,D,20230809,000000,32.45,32.45,30.78,31.01,252119,0
+DGII.US,D,20230810,000000,31.09,31.14,30.21,30.32,242373,0
+DGII.US,D,20230811,000000,30.16,30.35,29.73,30.32,282661,0
+DGII.US,D,20230814,000000,30.46,30.98,30.19,30.66,257123,0
+DGII.US,D,20230815,000000,30.66,31.07,30.35,30.37,425795,0
+DGII.US,D,20230816,000000,30.43,31.01,30.23,30.44,272234,0
+DGII.US,D,20230817,000000,30.46,31.62,30.46,30.76,502722,0
+DGII.US,D,20230818,000000,30.28,31.23,30.28,30.66,237531,0
+DGII.US,D,20230821,000000,30.77,31.255,30.57,30.67,298950,0
+DGII.US,D,20230822,000000,30.8,31.29,30.62,30.77,163085,0
+DGII.US,D,20230823,000000,30.86,31.47,30.76,31.12,172182,0
+DGII.US,D,20230824,000000,31.22,31.22,30.27,30.65,253969,0
+DGII.US,D,20230825,000000,30.77,31.79,30.55,31.74,368739,0
+DGII.US,D,20230828,000000,31.81,32.39,31.81,32.22,207686,0
+DGII.US,D,20230829,000000,32.2,32.53,32,32.24,150731,0
+DGII.US,D,20230830,000000,32.14,33.37,32.14,33.18,198521,0
+DGII.US,D,20230831,000000,33.23,33.8,33.171,33.38,357659,0
+DGII.US,D,20230901,000000,33.06,33.32,32.66,33.14,272704,0
+DGII.US,D,20230905,000000,32.87,32.87,32.26,32.67,260930,0
+DGII.US,D,20230906,000000,32.67,32.87,32.1042,32.59,270234,0
+DGII.US,D,20230907,000000,32.2,32.2,31.34,31.72,247896,0
+DGII.US,D,20230908,000000,31.61,31.64,31.22,31.54,216868,0
+DGII.US,D,20230911,000000,31.78,31.78,30.68,30.78,245796,0
+DGII.US,D,20230912,000000,30.53,31.07,30.53,31.04,185521,0
+DGII.US,D,20230913,000000,31.02,31.07,30.38,30.65,207040,0
+DGII.US,D,20230914,000000,30.91,31.76,30.29,31.68,156745,0
+DGII.US,D,20230915,000000,31.68,31.7488,31.01,31.25,849944,0
+DGII.US,D,20230918,000000,31.21,31.35,30.56,30.9,272366,0
+DGII.US,D,20230919,000000,30.73,30.92,29.84,29.87,221527,0
+DGII.US,D,20230920,000000,30.16,30.255,29.19,29.22,231361,0
+DGII.US,D,20230921,000000,28.89,29.02,28.445,28.45,206162,0
+DGII.US,D,20230922,000000,28.52,28.83,28.45,28.58,224294,0
+DGII.US,D,20230925,000000,28.48,29.18,28.32,28.47,181516,0
+DGII.US,D,20230926,000000,28.38,28.51,27.755,27.84,171622,0
+DGII.US,D,20230927,000000,28.08,28.35,27.685,27.82,133410,0
+DGII.US,D,20230928,000000,27.74,28.17,27.64,27.65,334212,0
+DGII.US,D,20230929,000000,27.92,28.07,26.98,27,442052,0
+DGII.US,D,20231002,000000,26.98,27.5007,26.78,26.9,360589,0
+DGII.US,D,20231003,000000,26.73,26.765,25.67,25.7,241427,0
+DGII.US,D,20231004,000000,25.79,26.51,25.63,26.46,304185,0
+DGII.US,D,20231005,000000,26.37,26.41,24.98,25.32,389925,0
+DGII.US,D,20231006,000000,25.22,26.07,25.06,25.72,278796,0
+DGII.US,D,20231009,000000,25.44,25.53,25.17,25.4,203820,0
+DGII.US,D,20231010,000000,25.45,26.25,25.345,25.74,221078,0
+DGII.US,D,20231011,000000,25.74,25.915,25.15,25.28,238819,0
+DGII.US,D,20231012,000000,25.3,25.3,24.67,24.7,209730,0
+DGII.US,D,20231013,000000,24.75,24.8,24.025,24.17,399592,0
+DGII.US,D,20231016,000000,24.41,25.43,24.41,25.38,295722,0
+DGII.US,D,20231017,000000,25.02,25.5075,24.94,25.07,209629,0
+DGII.US,D,20231018,000000,24.92,24.92,24.5801,24.84,152708,0
+DGII.US,D,20231019,000000,24.75,24.9699,24.37,24.9,231504,0
+DGII.US,D,20231020,000000,24.98,25.6,24.909,25.26,364910,0
+DGII.US,D,20231023,000000,25.18,25.47,24.61,25.38,354225,0
+DGII.US,D,20231024,000000,25.52,25.81,24.9506,25.57,351212,0
+DGII.US,D,20231025,000000,25.41,25.54,24.9,25.3,198215,0
+DGII.US,D,20231026,000000,25.35,25.64,25.16,25.48,183656,0
+DGII.US,D,20231027,000000,25.49,25.56,25.085,25.27,192759,0
+DGII.US,D,20231030,000000,25.48,25.51,24.955,25.35,158772,0
+DGII.US,D,20231031,000000,25.21,25.3,24.47,25.18,275385,0
+DGII.US,D,20231101,000000,24.6,24.6,23.23,23.4,548984,0
+DGII.US,D,20231102,000000,23.77,24.55,23.77,24.41,537910,0
+DGII.US,D,20231103,000000,24.85,25.67,24.68,25.18,316559,0
+DGII.US,D,20231106,000000,25.66,25.68,24.77,24.95,227566,0
+DGII.US,D,20231107,000000,24.9,24.98,24.28,24.3,230686,0
+DGII.US,D,20231108,000000,24.32,24.55,23.885,23.97,244235,0
+DGII.US,D,20231109,000000,23.03,23.49,21.25,22.07,614720,0
+DGII.US,D,20231110,000000,22.06,22.69,22.06,22.26,352606,0
+DGII.US,D,20231113,000000,22,22.745,21.96,22.54,221469,0
+DGII.US,D,20231114,000000,23.31,23.94,23.2069,23.74,240162,0
+DGII.US,D,20231115,000000,24.55,25.63,24.38,25,277302,0
+DGII.US,D,20231116,000000,24.64,25.02,24.27,24.42,363018,0
+DGII.US,D,20231117,000000,24.72,24.72,24.29,24.5,157514,0
+DGII.US,D,20231120,000000,24.55,25.355,24.53,25.29,231730,0
+DGII.US,D,20231121,000000,25.29,25.33,24.38,24.45,186855,0
+DGII.US,D,20231122,000000,24.7,25.09,24.28,24.59,107096,0
+DGII.US,D,20231124,000000,24.45,24.74,24.4,24.5,47825,0
+DGII.US,D,20231127,000000,24.37,24.72,24.225,24.68,158916,0
+DGII.US,D,20231128,000000,24.66,24.78,24.05,24.29,137784,0
+DGII.US,D,20231129,000000,24.56,24.9,23.87,23.95,255639,0
+DGII.US,D,20231130,000000,24.06,24.06,23.44,23.54,239187,0
+DGII.US,D,20231201,000000,23.39,23.97,23.14,23.8,193372,0
+DGII.US,D,20231204,000000,23.78,24.035,23.574,23.95,228743,0
+DGII.US,D,20231205,000000,23.97,24.12,22.72,22.78,232600,0
+DGII.US,D,20231206,000000,22.95,24.46,22.89,24.12,443924,0
+DGII.US,D,20231207,000000,24.2,24.77,23.75,23.84,1056634,0
+DGII.US,D,20231208,000000,23.74,24.49,23.74,24.26,295663,0
+DGII.US,D,20231211,000000,24.24,24.65,23.9,24.56,238896,0
+DGII.US,D,20231212,000000,24.62,24.62,23.63,23.79,210379,0
+DGII.US,D,20231213,000000,23.74,24.66,23.27,24.66,253025,0
+DGII.US,D,20231214,000000,25.32,26.115,25.03,25.44,256546,0
+DGII.US,D,20231215,000000,26.04,26.04,24.79,24.8,1325641,0
+DGII.US,D,20231218,000000,25.15,25.49,24.77,24.85,203480,0
+DGII.US,D,20231219,000000,25.15,25.6991,25,25.5,226911,0
+DGII.US,D,20231220,000000,25.5,26.18,24.89,24.91,282178,0
+DGII.US,D,20231221,000000,25.24,25.75,25.1266,25.72,220963,0
+DGII.US,D,20231222,000000,25.75,26.304,25.68,26.16,234756,0
+DGII.US,D,20231226,000000,26.19,26.62,26.0019,26.49,191514,0
+DGII.US,D,20231227,000000,26.71,26.88,26.19,26.28,166998,0
+DGII.US,D,20231228,000000,26.18,26.86,26.18,26.83,214237,0
+DGII.US,D,20231229,000000,26.82,26.87,25.92,26,236338,0
+DGII.US,D,20240102,000000,25.8,26.14,25.39,25.685,194999,0
+DGII.US,D,20240103,000000,25.48,25.53,24.39,24.58,209238,0
+DGII.US,D,20240104,000000,24.64,24.7287,24.31,24.35,169202,0
+DGII.US,D,20240105,000000,24.09,24.81,23.94,24.55,239495,0
+DGII.US,D,20240108,000000,24.59,25.0778,24.4,25,163757,0
+DGII.US,D,20240109,000000,24.62,24.95,24.46,24.66,126223,0
+DGII.US,D,20240110,000000,24.58,24.675,24.01,24.14,159633,0
+DGII.US,D,20240111,000000,24.02,24.23,23.58,23.84,197772,0
+DGII.US,D,20240112,000000,24.22,24.65,23.77,23.89,235043,0
+DGII.US,D,20240116,000000,23.75,24.08,23.23,23.27,232925,0
+DGII.US,D,20240117,000000,22.9,23.12,22.55,22.94,205078,0
+DGII.US,D,20240118,000000,23.15,23.64,22.97,23.56,138738,0
+DGII.US,D,20240119,000000,23.78,23.78,23.13,23.66,159169,0
+DGII.US,D,20240122,000000,23.95,25.02,23.95,24.85,230478,0
+DGII.US,D,20240123,000000,25.23,25.44,24.79,25.32,205063,0
+DGII.US,D,20240124,000000,25.51,25.59,25.02,25.32,169968,0
+DGII.US,D,20240125,000000,25.85,25.85,25.16,25.58,173265,0
+DGII.US,D,20240126,000000,25.81,25.9,25.27,25.41,134793,0
+DGII.US,D,20240129,000000,25.3,25.8252,25.3,25.75,149162,0
+DGII.US,D,20240130,000000,25.48,25.505,25,25.17,177453,0
+DGII.US,D,20240131,000000,24.97,25.15,24.05,24.31,444494,0
+DGII.US,D,20240201,000000,26.5,28.26,26.1,27.68,716328,0
+DGII.US,D,20240202,000000,27.68,29.28,27.3347,28.85,383884,0
+DGII.US,D,20240205,000000,28.56,28.91,27.78,28.52,454429,0
+DGII.US,D,20240206,000000,28.52,29.12,28.41,28.68,237565,0
+DGII.US,D,20240207,000000,28.72,29.24,28.575,28.76,204431,0
+DGII.US,D,20240208,000000,28.5,29.62,28.5,29.27,249787,0
+DGII.US,D,20240209,000000,29.35,29.763,28.92,29.62,208245,0
+DGII.US,D,20240212,000000,29.69,30.5,29.69,30.26,213105,0
+DGII.US,D,20240213,000000,28.88,29.67,28.42,28.67,292259,0
+DGII.US,D,20240214,000000,29.05,29.7,28.9,29.61,141811,0
+DGII.US,D,20240215,000000,29.72,30.84,29.63,30.57,237854,0
+DGII.US,D,20240216,000000,30.32,30.46,30.01,30.42,145029,0
+DGII.US,D,20240220,000000,30,30.509,29.73,30.48,142237,0
+DGII.US,D,20240221,000000,30.24,30.39,29.63,30,119000,0
+DGII.US,D,20240222,000000,29.97,30.37,29.42,29.73,219814,0
+DGII.US,D,20240223,000000,29.65,29.85,29.03,29.43,132951,0
+DGII.US,D,20240226,000000,29.41,30.23,29.41,29.98,140305,0
+DGII.US,D,20240227,000000,30.13,30.285,29.57,29.6,105711,0
+DGII.US,D,20240228,000000,29.3,29.46,29.03,29.15,101524,0
+DGII.US,D,20240229,000000,29.62,29.89,29.2608,29.56,277178,0
+DGII.US,D,20240301,000000,29.53,29.86,29.34,29.86,133076,0
+DGII.US,D,20240304,000000,29.77,29.89,29.2408,29.29,95463,0
+DGII.US,D,20240305,000000,29.08,29.69,28.55,29.04,145971,0
+DGII.US,D,20240306,000000,29.2,29.7287,29.09,29.24,127370,0
+DGII.US,D,20240307,000000,29.39,30.1,29.37,29.67,105813,0
+DGII.US,D,20240308,000000,29.98,30.72,29.66,29.72,150174,0
+DGII.US,D,20240311,000000,29.54,30.08,29.54,29.93,74639,0
+DGII.US,D,20240312,000000,30.1,30.27,29.75,30.16,88260,0
+DGII.US,D,20240313,000000,30,30.43,29.76,29.83,110547,0
+DGII.US,D,20240314,000000,29.71,29.71,29.03,29.17,110916,0
+DGII.US,D,20240315,000000,28.99,29.41,27.94,29.14,286226,0
+DGII.US,D,20240318,000000,29.44,29.7378,29.07,29.12,121417,0
+DGII.US,D,20240319,000000,29.07,29.63,29.04,29.45,79848,0
+DGII.US,D,20240320,000000,29.3,29.9,29.09,29.7,92902,0
+DGII.US,D,20240321,000000,29.99,30.22,29.955,30.1,180330,0
+DGII.US,D,20240322,000000,30.16,30.56,30.16,30.33,88077,0
+DGII.US,D,20240325,000000,30.49,30.8,30.42,30.61,100080,0
+DGII.US,D,20240326,000000,30.85,31.08,30.575,30.64,103195,0
+DGII.US,D,20240327,000000,30.99,31.76,30.945,31.75,112023,0
+DGII.US,D,20240328,000000,31.64,32.15,31.51,31.93,177405,0
+DGII.US,D,20240401,000000,31.87,31.89,31.07,31.35,107568,0
+DGII.US,D,20240402,000000,31,31.33,30.89,31.08,182718,0
+DGII.US,D,20240403,000000,31,32.18,31,32.03,188522,0
+DGII.US,D,20240404,000000,32.3,32.9,30.5,30.62,207095,0
+DGII.US,D,20240405,000000,30.45,31.06,30.19,30.89,83511,0
+DGII.US,D,20240408,000000,31.21,32.28,31.1144,32.27,179670,0
+DGII.US,D,20240409,000000,32.22,32.85,32.21,32.82,185010,0
+DGII.US,D,20240410,000000,31.81,31.89,30.7602,31,146064,0
+DGII.US,D,20240411,000000,31.26,31.46,30.935,31.34,78512,0
+DGII.US,D,20240412,000000,31.15,31.37,30.35,30.91,122281,0
+DGII.US,D,20240415,000000,30.86,31.32,30.005,30.4,144011,0
+DGII.US,D,20240416,000000,30,30.41,29.7,30.32,171629,0
+DGII.US,D,20240417,000000,30.7,30.755,30.15,30.16,215548,0
+DGII.US,D,20240418,000000,30.15,30.25,29.515,29.6,143952,0
+DGII.US,D,20240419,000000,29.36,29.91,29.25,29.31,164440,0
+DGII.US,D,20240422,000000,29.51,29.7621,29.2406,29.49,98655,0
+DGII.US,D,20240423,000000,29.56,30.58,29.56,30.4,101755,0
+DGII.US,D,20240424,000000,30.57,31,30.0701,30.73,167065,0
+DGII.US,D,20240425,000000,30.31,30.77,30.02,30.59,149333,0
+DGII.US,D,20240426,000000,30.81,31.03,30.64,30.95,90986,0
+DGII.US,D,20240429,000000,31.05,31.8,30.83,30.97,145076,0
+DGII.US,D,20240430,000000,30.56,30.99,30.51,30.66,184138,0
+DGII.US,D,20240501,000000,30.59,31.365,30.49,30.72,209024,0
+DGII.US,D,20240502,000000,30.67,30.725,24.44,25.5,545287,0
+DGII.US,D,20240503,000000,25.92,27.0794,25.1,25.73,522140,0
+DGII.US,D,20240506,000000,25.75,27.04,25.75,27.01,218807,0
+DGII.US,D,20240507,000000,27.17,27.17,26.49,26.6,264146,0
+DGII.US,D,20240508,000000,26.6,26.77,26.25,26.39,158918,0
+DGII.US,D,20240509,000000,26.54,27.2,26.39,27,133621,0
+DGII.US,D,20240510,000000,27.15,27.45,26.86,27.39,158998,0
+DGII.US,D,20240513,000000,27.67,27.99,26.84,27.05,171198,0
+DGII.US,D,20240514,000000,27.39,27.48,27.01,27.14,115815,0
+DGII.US,D,20240515,000000,27.46,27.46,26.97,27.03,124269,0
+DGII.US,D,20240516,000000,27.07,27.17,26.76,26.9,174130,0
+DGII.US,D,20240517,000000,27.03,27.03,26.65,26.94,152848,0
+DGII.US,D,20240520,000000,26.94,26.94,26.5272,26.7,106084,0
+DGII.US,D,20240521,000000,26.6,26.6,26.21,26.35,90390,0
+DGII.US,D,20240522,000000,25.53,26.56,25.53,25.91,283580,0
+DGII.US,D,20240523,000000,25.82,25.85,24.57,24.83,393971,0
+DGII.US,D,20240524,000000,25.06,25.135,24.65,24.87,214595,0
+DGII.US,D,20240528,000000,25.19,25.97,25.19,25.34,209281,0
+DGII.US,D,20240529,000000,24.93,25.23,24.8,24.86,156411,0
+DGII.US,D,20240530,000000,25.11,25.29,24.63,24.75,187828,0
+DGII.US,D,20240531,000000,24.98,25.17,23.67,24.36,297759,0
+DGII.US,D,20240603,000000,24.72,24.72,23.83,23.85,213857,0
+DGII.US,D,20240604,000000,23.6,24.04,23.43,23.67,217006,0
+DGII.US,D,20240605,000000,23.9,23.9,23.4,23.78,253091,0
+DGII.US,D,20240606,000000,23.61,23.95,23.32,23.42,249051,0
+DGII.US,D,20240607,000000,23.19,23.19,22.625,22.68,165076,0
+DGII.US,D,20240610,000000,22.5,22.7,22.34,22.45,160259,0
+DGII.US,D,20240611,000000,22.31,22.52,22.11,22.32,186832,0
+DGII.US,D,20240612,000000,23.04,23.24,22.665,22.78,195357,0
+DGII.US,D,20240613,000000,22.71,22.77,22.0505,22.4,140442,0
+DGII.US,D,20240614,000000,22.15,22.58,21.87,22.34,157317,0
+DGII.US,D,20240617,000000,22.16,22.51,21.99,22.44,108626,0
+DGII.US,D,20240618,000000,22.55,22.735,22.12,22.24,302499,0
+DGII.US,D,20240620,000000,22.29,22.66,22.1,22.14,188830,0
+DGII.US,D,20240621,000000,22.28,22.91,21.9544,22.84,593688,0
+DGII.US,D,20240624,000000,22.84,23.11,22.43,22.44,164234,0
+DGII.US,D,20240625,000000,22.4,22.4,21.95,22.22,116304,0
+DGII.US,D,20240626,000000,22,22.46,21.9,22.27,142953,0
+DGII.US,D,20240627,000000,22.36,22.72,22.26,22.68,159799,0
+DGII.US,D,20240628,000000,22.97,23.43,22.88,22.93,1437600,0
+DGII.US,D,20240701,000000,23.04,23.165,22.7,22.91,192513,0
+DGII.US,D,20240702,000000,22.86,23.08,22.8228,22.98,95142,0
+DGII.US,D,20240703,000000,23.09,23.11,22.7,22.7,80529,0
+DGII.US,D,20240705,000000,22.7,22.95,22.61,22.94,125959,0
+DGII.US,D,20240708,000000,23.03,23.17,22.73,22.75,166410,0
+DGII.US,D,20240709,000000,22.6,22.61,22.18,22.44,120605,0
+DGII.US,D,20240710,000000,22.58,22.94,22.41,22.88,102630,0
+DGII.US,D,20240711,000000,23.2,23.57,23.1,23.35,198792,0
+DGII.US,D,20240712,000000,23.64,23.92,23.47,23.63,151629,0
+DGII.US,D,20240715,000000,23.75,23.955,23.47,23.57,231050,0
+DGII.US,D,20240716,000000,23.74,25.06,23.74,24.99,264692,0
+DGII.US,D,20240717,000000,24.85,25.74,24.8,25.47,278329,0
+DGII.US,D,20240718,000000,25.31,26.0599,25.085,25.43,217644,0
+DGII.US,D,20240719,000000,25.41,25.41,24.648,25.3,290995,0
+DGII.US,D,20240722,000000,25.26,26.23,24.96,26.04,139803,0
+DGII.US,D,20240723,000000,25.9,26.41,25.6303,26.31,151062,0
+DGII.US,D,20240724,000000,26.05,26.67,25.63,25.76,229806,0
+DGII.US,D,20240725,000000,25.4,26.075,24.64,25.57,270633,0
+DGII.US,D,20240726,000000,26,26.5,25.89,26.4,132626,0
+DGII.US,D,20240729,000000,26.48,26.84,26.11,26.16,104735,0
+DGII.US,D,20240730,000000,26.39,26.77,26.2701,26.66,112344,0
+DGII.US,D,20240731,000000,26.72,27.96,26.71,27.3,218885,0
+DGII.US,D,20240801,000000,27.34,27.5,24.82,25.11,315931,0
+DGII.US,D,20240802,000000,24.18,24.7392,23.914,24.3,232867,0
+DGII.US,D,20240805,000000,22.27,22.95,20.1667,22.92,423969,0
+DGII.US,D,20240806,000000,22.89,23.88,22.695,23.39,216655,0
+DGII.US,D,20240807,000000,23.89,24.42,23.145,23.2,199399,0
+DGII.US,D,20240808,000000,25.23,28.01,24.2446,27.58,435189,0
+DGII.US,D,20240809,000000,27.54,27.54,26.5,27.22,332994,0
+DGII.US,D,20240812,000000,27,27.53,26.84,27.35,369633,0
+DGII.US,D,20240813,000000,27.41,27.95,26.845,27.8,308301,0
+DGII.US,D,20240814,000000,27.8,28.03,27.4,27.49,262212,0
+DGII.US,D,20240815,000000,28.25,29.29,28.1101,29.03,253580,0
+DGII.US,D,20240816,000000,28.86,29.15,28.64,29.04,174136,0
+DGII.US,D,20240819,000000,29.2,29.69,28.78,29.17,134632,0
+DGII.US,D,20240820,000000,29.17,29.415,28.98,29.26,211653,0
+DGII.US,D,20240821,000000,29.28,29.28,28.5,28.87,123172,0
+DGII.US,D,20240822,000000,28.86,29.24,28.35,28.46,98047,0
+DGII.US,D,20240823,000000,28.74,29.61,28.6,29.47,123739,0
+DGII.US,D,20240826,000000,29.51,29.92,29.3916,29.62,163628,0
+DGII.US,D,20240827,000000,29.56,29.56,28.985,29.14,84001,0
+DGII.US,D,20240828,000000,28.89,29.005,28.095,28.28,133648,0
+DGII.US,D,20240829,000000,28.56,29.21,28.525,29.07,102781,0
+DGII.US,D,20240830,000000,29.22,29.54,28.9674,29.46,180544,0
+DGII.US,D,20240903,000000,29,29.2376,28.215,28.27,176579,0
+DGII.US,D,20240904,000000,28.07,28.69,28.07,28.4,76654,0
+DGII.US,D,20240905,000000,28.29,28.49,28,28.13,107573,0
+DGII.US,D,20240906,000000,28.15,28.15,27.12,27.13,229016,0
+DGII.US,D,20240909,000000,27.13,27.605,26.92,27.2,137673,0
+DGII.US,D,20240910,000000,27.2,27.2,26.43,26.77,142207,0
+DGII.US,D,20240911,000000,26.61,26.64,25.315,25.94,280996,0
+DGII.US,D,20240912,000000,26.23,26.515,25.83,25.91,295716,0
+DGII.US,D,20240913,000000,26.28,26.64,25.85,26.6,380899,0
+DGII.US,D,20240916,000000,26.62,26.82,26.13,26.51,159039,0
+DGII.US,D,20240917,000000,26.86,27.25,26.6,26.64,175127,0
+DGII.US,D,20240918,000000,26.67,27.76,25.8,26.63,140099,0
+DGII.US,D,20240919,000000,27.58,27.67,27.03,27.32,100449,0
+DGII.US,D,20240920,000000,27.11,27.48,26.79,26.93,517159,0
+DGII.US,D,20240923,000000,27.01,27.3799,26.87,26.93,102074,0
+DGII.US,D,20240924,000000,27.09,27.44,26.9428,27.25,108933,0
+DGII.US,D,20240925,000000,27.28,27.4645,26.55,26.59,198246,0
+DGII.US,D,20240926,000000,26.95,26.97,26.41,26.74,101615,0
+DGII.US,D,20240927,000000,27.03,27.44,26.695,27.26,124668,0
+DGII.US,D,20240930,000000,27.16,27.63,26.9307,27.53,187034,0
+DGII.US,D,20241001,000000,27.53,27.83,26.705,27.66,272218,0
+DGII.US,D,20241002,000000,27.7,29.14,27.65,28.64,265510,0
+DGII.US,D,20241003,000000,28.34,29.2,28.34,29.03,295227,0
+DGII.US,D,20241004,000000,29.5,29.615,28.875,29.38,152141,0
+DGII.US,D,20241007,000000,29.15,29.63,28.9,29.35,139032,0
+DGII.US,D,20241008,000000,29.4,30.14,29.0175,29.85,196736,0
+DGII.US,D,20241009,000000,29.75,30.32,29.39,29.42,103823,0
+DGII.US,D,20241010,000000,28.91,29.274,28.1,28.45,155553,0
+DGII.US,D,20241011,000000,28.45,29.63,28.11,29.56,147314,0
+DGII.US,D,20241014,000000,29.6,29.865,29.27,29.41,67642,0
+DGII.US,D,20241015,000000,29.4,30.055,29.35,29.67,148107,0
+DGII.US,D,20241016,000000,30.03,30.57,29.945,30.56,109672,0
+DGII.US,D,20241017,000000,30.51,30.83,29.85,30.75,114252,0
+DGII.US,D,20241018,000000,30.87,31,30.525,30.7,128254,0
+DGII.US,D,20241021,000000,30.7,30.79,30.26,30.67,196522,0
+DGII.US,D,20241022,000000,30.52,30.67,30.04,30.17,82055,0
+DGII.US,D,20241023,000000,30.05,30.24,29.75,30,123081,0
+DGII.US,D,20241024,000000,30.08,30.15,29.6,29.97,85833,0
+DGII.US,D,20241025,000000,30.26,30.845,29.82,29.86,212497,0
+DGII.US,D,20241028,000000,30.21,30.565,30.03,30.51,92260,0
+DGII.US,D,20241029,000000,30.28,30.5985,30.02,30.59,99850,0
+DGII.US,D,20241030,000000,30.42,30.9,29.82,29.83,88027,0
+DGII.US,D,20241031,000000,29.87,29.99,28.85,28.97,183358,0
+DGII.US,D,20241101,000000,29.09,29.63,28.96,29.05,107349,0
+DGII.US,D,20241104,000000,29.1,29.78,29.1,29.34,94725,0
+DGII.US,D,20241105,000000,29.09,29.72,29.09,29.37,111502,0
+DGII.US,D,20241106,000000,31.36,32.83,31.01,32.21,289566,0
+DGII.US,D,20241107,000000,32.37,32.55,31.58,32,172216,0
+DGII.US,D,20241108,000000,31.98,32.38,31.46,32.335,198078,0
+DGII.US,D,20241111,000000,32.69,33.33,32.575,33.22,194493,0
+DGII.US,D,20241112,000000,32.95,33.15,32.41,32.62,190573,0
+DGII.US,D,20241113,000000,32.89,33.19,31.655,31.97,403486,0
+DGII.US,D,20241114,000000,32.67,34.085,30.54,31.68,412414,0
+DGII.US,D,20241115,000000,31.83,31.83,30.42,31.41,294127,0
+DGII.US,D,20241118,000000,31.4,31.685,30.57,31,264967,0
+DGII.US,D,20241119,000000,30.15,31.54,30.15,31.18,195871,0
+DGII.US,D,20241120,000000,31.18,31.74,30.6775,31.55,309487,0
+DGII.US,D,20241121,000000,31.42,32.06,31.32,31.48,283607,0
+DGII.US,D,20241122,000000,31.73,33.2,31.6,32.95,554627,0
+DGII.US,D,20241125,000000,33.09,34.4427,32.95,33.64,309012,0
+DGII.US,D,20241126,000000,33.46,33.465,32.62,32.64,152288,0
+DGII.US,D,20241127,000000,32.69,32.99,32.09,32.67,206227,0
+DGII.US,D,20241129,000000,32.83,33.66,32.705,33.22,142908,0
+DGII.US,D,20241202,000000,33.14,33.53,32.55,33.48,274527,0
+DGII.US,D,20241203,000000,33.3,33.4,32.62,33.24,202131,0
+DGII.US,D,20241204,000000,33.02,33.39,32.38,32.95,198425,0
+DGII.US,D,20241205,000000,32.93,32.95,32.21,32.46,238007,0
+DGII.US,D,20241206,000000,32.65,32.67,32.11,32.49,179555,0
+DGII.US,D,20241209,000000,32.65,33.45,32.53,33,162516,0
+DGII.US,D,20241210,000000,32.95,33.67,32.49,33.57,178488,0
+DGII.US,D,20241211,000000,33.8,34.3,33.05,33.88,194571,0
+DGII.US,D,20241212,000000,33.87,34.82,33.245,33.33,144951,0
+DGII.US,D,20241213,000000,33.41,33.64,32.835,33.16,206266,0
+DGII.US,D,20241216,000000,33.15,33.97,32.88,33.71,200221,0
+DGII.US,D,20241217,000000,33.58,33.66,32.905,33.11,224333,0
+DGII.US,D,20241218,000000,33.48,33.78,31.29,31.63,322745,0
+DGII.US,D,20241219,000000,32.11,32.38,31.78,32.25,261259,0
+DGII.US,D,20241220,000000,31.88,32.525,30.69,30.74,1273540,0
+DGII.US,D,20241223,000000,30.82,31.35,30.38,30.39,194808,0
+DGII.US,D,20241224,000000,30.32,30.81,30.0322,30.76,87275,0
+DGII.US,D,20241226,000000,30.54,31.095,30.222,30.79,105828,0
+DGII.US,D,20241227,000000,30.73,31.055,30.02,30.4,144916,0
+DGII.US,D,20241230,000000,30.24,30.41,29.59,30.22,164186,0
+DGII.US,D,20241231,000000,30.41,30.5375,30.103,30.23,126973,0
+DGII.US,D,20250102,000000,30.48,30.505,29.17,29.305,105952,0
+DGII.US,D,20250103,000000,29.49,30.14,29.15,29.92,225954,0
+DGII.US,D,20250106,000000,30,30.39,29.5288,29.63,241300,0
+DGII.US,D,20250107,000000,29.68,29.875,28.89,29.18,187967,0
+DGII.US,D,20250108,000000,28.88,29.295,28.35,29.19,140343,0
+DGII.US,D,20250110,000000,28.56,28.86,28.085,28.38,226427,0
+DGII.US,D,20250113,000000,28,28.65,27.924,28.42,217723,0
+DGII.US,D,20250114,000000,28.73,29.5,28.72,29.5,239895,0
+DGII.US,D,20250115,000000,30.34,30.365,29.6,30.2,185059,0
+DGII.US,D,20250116,000000,30.14,30.5,29.92,30.47,189813,0
+DGII.US,D,20250117,000000,30.55,30.75,29.955,30.49,218584,0
+DGII.US,D,20250121,000000,29.85,32.28,29.85,32.06,265625,0
+DGII.US,D,20250122,000000,32.19,32.47,31.7,32.44,253880,0
+DGII.US,D,20250123,000000,32.18,33.23,31.96,32.99,188239,0
+DGII.US,D,20250124,000000,32.81,32.81,31.65,32.02,197691,0
+DGII.US,D,20250127,000000,31.56,31.9567,30.67,30.79,214889,0
+DGII.US,D,20250128,000000,30.89,31.17,30.52,30.67,149827,0
+DGII.US,D,20250129,000000,30.65,31.3,30.6,30.72,177584,0
+DGII.US,D,20250130,000000,31.29,31.62,30.82,30.99,132728,0
+DGII.US,D,20250131,000000,31.09,31.78,30.9,31.25,240069,0
+DGII.US,D,20250203,000000,29.96,30.57,29.73,29.94,222999,0
+DGII.US,D,20250204,000000,29.89,30.455,29.51,30.39,135660,0
+DGII.US,D,20250205,000000,30.05,30.6248,29.99,30.41,301948,0
+DGII.US,D,20250206,000000,30.4,37.065,30.4,35.68,948814,0
+DGII.US,D,20250207,000000,36.04,36.15,34.13,35.11,319369,0
+DGII.US,D,20250210,000000,35.09,35.86,34.4697,35.64,329900,0
+DGII.US,D,20250211,000000,34.92,35.83,34.87,35.13,211918,0
+DGII.US,D,20250212,000000,34.25,34.92,34.205,34.43,199258,0
+DGII.US,D,20250213,000000,34.8,34.84,34.27,34.79,115236,0
+DGII.US,D,20250214,000000,34.87,34.9,34.305,34.5,143650,0
+DGII.US,D,20250218,000000,34.6,35.01,34.32,34.83,148596,0
+DGII.US,D,20250219,000000,34.39,34.87,34.02,34.79,207283,0
+DGII.US,D,20250220,000000,34.68,35.05,34.2,35.04,229803,0
+DGII.US,D,20250221,000000,35.44,35.8699,33.64,33.66,265660,0
+DGII.US,D,20250224,000000,33.7,33.75,32.795,33.03,186954,0
+DGII.US,D,20250225,000000,33.2,33.285,32.12,32.13,253937,0
+DGII.US,D,20250226,000000,32.34,32.67,31.89,32,231299,0
+DGII.US,D,20250227,000000,31.93,32.22,30.63,30.7,182750,0
+DGII.US,D,20250228,000000,30.98,31.25,30.0035,30.54,379796,0
+DGII.US,D,20250303,000000,30.72,30.72,29.14,29.29,251218,0
+DGII.US,D,20250304,000000,28.76,29.965,28.34,29.08,262846,0
+DGII.US,D,20250305,000000,29.11,29.43,28.68,29.36,212711,0
+DGII.US,D,20250306,000000,29.09,29.37,28.71,28.95,162410,0
+DGII.US,D,20250307,000000,28.99,29.1585,28.345,28.91,187623,0
+DGII.US,D,20250310,000000,28.35,28.44,27.6812,27.98,222716,0
+DGII.US,D,20250311,000000,28.13,28.94,27.725,28.44,255713,0
+DGII.US,D,20250312,000000,28.96,29.625,28.87,29.4,257856,0
+DGII.US,D,20250313,000000,29.33,29.33,28.07,28.45,258600,0
+DGII.US,D,20250314,000000,28.96,29.28,28.71,29.03,129522,0
+DGII.US,D,20250317,000000,29.31,29.82,28.7985,29.58,149089,0
+DGII.US,D,20250318,000000,29.17,29.47,28.6,29.12,159954,0
+DGII.US,D,20250319,000000,29.14,30.22,28.99,29.88,144040,0
+DGII.US,D,20250320,000000,29.43,29.99,29.19,29.23,138791,0
+DGII.US,D,20250321,000000,28.66,29.2,28.52,28.91,682837,0
+DGII.US,D,20250324,000000,29.54,29.8499,29.355,29.53,122626,0
+DGII.US,D,20250325,000000,29.46,30.13,28.8594,29.8,259284,0
+DGII.US,D,20250326,000000,29.7,30.22,29.54,29.55,136187,0
+DGII.US,D,20250327,000000,29.53,29.615,28.9136,29.17,108719,0
+DGII.US,D,20250328,000000,29.03,29.365,28.33,28.49,148512,0
+DGII.US,D,20250331,000000,27.94,28.13,27.09,27.83,168651,0
+DGII.US,D,20250401,000000,27.61,28.2602,27.58,27.72,143199,0
+DGII.US,D,20250402,000000,27.23,28.05,27.19,27.75,137762,0
+DGII.US,D,20250403,000000,26.09,26.4025,24.87,25.15,239279,0
+DGII.US,D,20250404,000000,24.03,24.41,23.4103,24.12,311047,0
+DGII.US,D,20250407,000000,23.03,25.35,22.39,24.16,401422,0
+DGII.US,D,20250408,000000,24.4,25.1,22.655,23.13,262233,0
+DGII.US,D,20250409,000000,22.95,27.26,22.95,26.47,429829,0
+DGII.US,D,20250410,000000,25.49,25.645,24.52,25.15,277386,0
+DGII.US,D,20250411,000000,25.15,26,24.4319,25.83,235065,0
+DGII.US,D,20250414,000000,27.3,27.3,25.355,25.81,151824,0
+DGII.US,D,20250415,000000,25.87,26.6,25.83,26.57,181166,0
+DGII.US,D,20250416,000000,26.07,26.58,26,26.47,227297,0
+DGII.US,D,20250417,000000,26.46,26.715,23.9301,26.3,200773,0
+DGII.US,D,20250421,000000,25.95,26.305,25.4,26.08,210959,0
+DGII.US,D,20250422,000000,26.53,26.65,25.98,26.49,191660,0
+DGII.US,D,20250423,000000,27.61,27.89,26.74,26.83,211671,0
+DGII.US,D,20250424,000000,26.83,27.57,26.72,27.51,130252,0
+DGII.US,D,20250425,000000,27.29,27.67,27.13,27.66,98129,0
+DGII.US,D,20250428,000000,27.73,27.9799,27.26,27.71,118388,0
+DGII.US,D,20250429,000000,27.49,27.97,27.49,27.78,115525,0
+DGII.US,D,20250430,000000,27.3,27.32,26.69,27.2,180325,0
+DGII.US,D,20250501,000000,27.43,28.04,26.97,27.83,175838,0
+DGII.US,D,20250502,000000,28.18,28.95,27.93,28.41,275195,0
+DGII.US,D,20250505,000000,28.44,28.64,27.61,28.03,123567,0
+DGII.US,D,20250506,000000,27.55,28.14,27.55,27.99,130152,0
+DGII.US,D,20250507,000000,28.22,28.25,27.71,28.07,203154,0
+DGII.US,D,20250508,000000,30.3,33.33,30.2,32.02,448290,0
+DGII.US,D,20250509,000000,31.92,32.87,31.57,32.765,163818,0
+DGII.US,D,20250512,000000,34.43,34.43,33.21,33.92,232364,0
+DGII.US,D,20250513,000000,33.98,34.385,33.71,34.08,187301,0
+DGII.US,D,20250514,000000,33.92,34.035,33.27,33.27,145820,0
+DGII.US,D,20250515,000000,33.24,33.57,33.05,33.25,105179,0
+DGII.US,D,20250516,000000,33.25,33.5,33.01,33.29,194059,0
+DGII.US,D,20250519,000000,32.77,33.35,32.77,33.3,140148,0
+DGII.US,D,20250520,000000,33.13,33.33,32.87,32.89,119251,0
+DGII.US,D,20250521,000000,32.39,33.06,32.03,32.24,136399,0
+DGII.US,D,20250522,000000,32.04,32.525,31.78,32.37,193406,0
+DGII.US,D,20250523,000000,31.56,32.206,31.2501,32.16,173495,0
+DGII.US,D,20250527,000000,32.68,33.164,32.54,32.85,132299,0
+DGII.US,D,20250528,000000,32.83,32.95,32.51,32.9,149380,0
+DGII.US,D,20250529,000000,33.1,33.18,32.805,32.92,154278,0
+DGII.US,D,20250530,000000,32.64,32.64,32.06,32.41,179702,0
+DGII.US,D,20250602,000000,32.27,32.635,31.76,32.42,143648,0
+DGII.US,D,20250603,000000,32.44,33.36,32.2,33.25,158717,0
+DGII.US,D,20250604,000000,33.31,33.67,33.235,33.55,146872,0
+DGII.US,D,20250605,000000,33.7,33.785,33.335,33.41,96733,0
+DGII.US,D,20250606,000000,34,34.22,33.6101,34.18,133564,0
+DGII.US,D,20250609,000000,34.57,35,34.325,34.92,181146,0
+DGII.US,D,20250610,000000,34.92,35.12,34.59,34.82,171729,0
+DGII.US,D,20250611,000000,34.91,35.165,34.2,34.45,183387,0
+DGII.US,D,20250612,000000,34.1,34.55,33.953,34.06,138891,0
+DGII.US,D,20250613,000000,33.4,33.915,32.84,33.05,154201,0
+DGII.US,D,20250616,000000,33.37,33.745,33.2,33.31,97793,0
+DGII.US,D,20250617,000000,32.87,33.455,32.87,33.18,88920,0
+DGII.US,D,20250618,000000,33.16,33.61,33.045,33.31,174776,0
+DGII.US,D,20250620,000000,33.59,33.59,32.89,32.92,207617,0
+DGII.US,D,20250623,000000,32.93,34,32.74,34,139053,0
+DGII.US,D,20250624,000000,34,34.5,33.76,34.36,129753,0
+DGII.US,D,20250625,000000,34.5,34.5,34.02,34.29,97973,0
+DGII.US,D,20250626,000000,34.36,34.83,34.155,34.73,152299,0
+DGII.US,D,20250627,000000,34.62,35.2977,34.4275,34.89,264976,0
+DGII.US,D,20250630,000000,35.28,35.44,34.83,34.86,145232,0
+DGII.US,D,20250701,000000,34.63,35.58,34.45,35.23,114600,0
+DGII.US,D,20250702,000000,35.25,35.602,34.8,35.56,133289,0
+DGII.US,D,20250703,000000,35.75,36.14,35.56,35.94,97935,0
+DGII.US,D,20250707,000000,35.59,36.1899,35.03,35.1,165362,0
+DGII.US,D,20250708,000000,35.3,35.8,34.72,35.33,283758,0
+DGII.US,D,20250709,000000,35.38,35.53,34.73,35.3,146518,0
+DGII.US,D,20250710,000000,35.28,35.57,34.5257,35.01,118985,0
+DGII.US,D,20250711,000000,34.72,34.8739,33.58,33.71,136486,0
+DGII.US,D,20250714,000000,33.6,33.66,32.52,32.65,166350,0
+DGII.US,D,20250715,000000,32.98,33.205,32.67,32.86,192484,0
+DGII.US,D,20250716,000000,33.12,34.36,32.31,33.14,139235,0
+DGII.US,D,20250717,000000,33.1,33.91,33.1,33.58,154023,0
+DGII.US,D,20250718,000000,33.9,34.085,32.87,33.09,132521,0
+DGII.US,D,20250721,000000,33.3,33.57,32.961,33.22,105922,0
+DGII.US,D,20250722,000000,33.2,33.46,32.945,33.25,132970,0
+DGII.US,D,20250723,000000,33.58,33.72,33.17,33.68,117289,0
+DGII.US,D,20250724,000000,33.51,33.5275,33.005,33.25,186201,0
+DGII.US,D,20250725,000000,33.45,33.845,33.1498,33.54,111825,0
+DGII.US,D,20250728,000000,33.65,34.47,33.15,34.31,134542,0
+DGII.US,D,20250729,000000,34.62,34.83,33.37,33.63,151957,0
+DGII.US,D,20250730,000000,33.66,33.77,33.04,33.23,138104,0
+DGII.US,D,20250731,000000,33.23,33.25,32.44,32.61,259944,0
+DGII.US,D,20250801,000000,31.82,32.115,30.91,31.14,243687,0
+DGII.US,D,20250804,000000,31.36,32.02,31.162,31.7,248412,0
+DGII.US,D,20250805,000000,31.9,32.095,31.3265,31.56,131504,0
+DGII.US,D,20250806,000000,31.77,32.23,31.595,31.95,134704,0
+DGII.US,D,20250807,000000,32.58,32.86,30.69,32.1,201490,0
+DGII.US,D,20250808,000000,32.48,32.725,31.71,31.85,196239,0
+DGII.US,D,20250811,000000,32,32.95,31.7,32.5,436694,0
+DGII.US,D,20250812,000000,32.81,34.325,32.195,34.26,196450,0
+DGII.US,D,20250813,000000,34.48,34.8588,34.12,34.75,144848,0
+DGII.US,D,20250814,000000,34.15,34.355,32.8,32.86,177916,0
+DGII.US,D,20250815,000000,33,33.1,32.07,32.24,240314,0
+DGII.US,D,20250818,000000,32.25,33.5,32.25,33.46,186382,0
+DGII.US,D,20250819,000000,33.91,35.336696,33.8637,34.93,225167,0
+DGII.US,D,20250820,000000,34.93,34.93,33.35,33.39,196502,0
+DGII.US,D,20250821,000000,33.28,33.41,32.755,32.92,144714,0
+DGII.US,D,20250822,000000,33.05,34.71,33.05,34.46,316602,0
+DGII.US,D,20250825,000000,34.43,34.565,33.44,33.5,167897,0
+DGII.US,D,20250826,000000,33.65,34.73,33.525,34.045,186507,0
+DGII.US,D,20250827,000000,33.92,34.325,33.64,34.27,133759,0
+DGII.US,D,20250828,000000,34.47,35.04,33.955,34.82,196337,0
+DGII.US,D,20250829,000000,34.99,35.1,34.33,34.72,205671,0
+DGII.US,D,20250902,000000,34.02,34.32,33.6501,33.74,177370,0
+DGII.US,D,20250903,000000,33.71,33.93,33.405,33.88,130539,0
+DGII.US,D,20250904,000000,33.9,34.39,33.86,34.1,270308,0
+DGII.US,D,20250905,000000,34.29,34.95,34.04,34.69,190228,0
+DGII.US,D,20250908,000000,35.24,35.29,33.8916,34.6,245867,0
+DGII.US,D,20250909,000000,34.53,34.58,33.9,34.55,136906,0
+DGII.US,D,20250910,000000,34.42,35.23,33.735,34.15,146421,0
+DGII.US,D,20250911,000000,34.36,36.94,34.245,36.46,315253,0
+DGII.US,D,20250912,000000,36.08,36.605,35.24,35.72,349260,0
+DGII.US,D,20250915,000000,35.92,36.29,35.43,35.7,143250,0
+DGII.US,D,20250916,000000,35.79,35.98,35.01,35.92,213886,0
+DGII.US,D,20250917,000000,36.04,36.88,35.71,36.3,224771,0
+DGII.US,D,20250918,000000,36.72,38.64,36.55,38.11,348706,0
+DGII.US,D,20250919,000000,38.15,38.15,37.42,37.57,545551,0
+DGII.US,D,20250922,000000,37.45,37.61,36.78,37.31,161066,0
+DGII.US,D,20250923,000000,37.31,37.76,37.25,37.59,169642,0
+DGII.US,D,20250924,000000,37.59,37.825,36.79,37.06,197952,0
+DGII.US,D,20250925,000000,36.71,36.98,35.72,36.935,141292,0
+DGII.US,D,20250926,000000,36.91,37.53,36.33,37.19,182982,0
+DGII.US,D,20250929,000000,37.43,37.495,36.9,37.08,172111,0
+DGII.US,D,20250930,000000,37.03,37.39,36.155,36.46,183660,0
+DGII.US,D,20251001,000000,36.09,36.55,35.82,36.33,127920,0
+DGII.US,D,20251002,000000,36.27,36.96,35.98,36.89,198987,0
+DGII.US,D,20251003,000000,36.88,37.475,36.33,36.42,172832,0
+DGII.US,D,20251006,000000,36.5,36.91,36.255,36.76,205104,0
+DGII.US,D,20251007,000000,36.82,37.1774,35.432,35.49,301405,0
+DGII.US,D,20251008,000000,35.76,36.58,35.47,36.56,137441,0
+DGII.US,D,20251009,000000,36.36,36.805,35.685,36.62,124129,0
+DGII.US,D,20251010,000000,36.62,36.91,35.31,35.365,139239,0
+DGII.US,D,20251013,000000,36.02,36.4999,35.79,36.34,122646,0
+DGII.US,D,20251014,000000,35.69,37.11,35.69,36.66,124598,0
+DGII.US,D,20251015,000000,36.99,38.18,36.99,38.11,137507,0
+DGII.US,D,20251016,000000,38.08,38.43,37.875,38.2,121782,0
+DGII.US,D,20251017,000000,37.97,38.22,37.25,37.91,130207,0
+DGII.US,D,20251020,000000,38.26,39.27,37.8,39.06,102791,0
+DGII.US,D,20251021,000000,38.78,39.285,38.56,38.91,105060,0
+DGII.US,D,20251022,000000,38.91,39.2,38.45,38.59,134379,0
+DGII.US,D,20251023,000000,38.52,39.61,38.33,39.15,139323,0
+DGII.US,D,20251024,000000,39.62,39.62,38.75,38.82,69420,0
+DGII.US,D,20251027,000000,38.97,39.36,38.195,38.3,108503,0
+DGII.US,D,20251028,000000,38,38.78,37.455,38.68,123816,0
+DGII.US,D,20251029,000000,38.71,38.95,37.66,38.14,149599,0
+DGII.US,D,20251030,000000,38.11,38.555,37.82,37.99,125797,0
+DGII.US,D,20251031,000000,37.89,38.23,36.57,36.68,172970,0
+DGII.US,D,20251103,000000,36.84,36.84,35.83,36.15,241543,0
+DGII.US,D,20251104,000000,35.55,35.965,35,35.57,169557,0
+DGII.US,D,20251105,000000,35.68,36.9944,35.68,36.27,142236,0
+DGII.US,D,20251106,000000,36.11,36.11,35.485,35.55,110188,0
+DGII.US,D,20251107,000000,35.35,37.015,34.41,35.4,191475,0
+DGII.US,D,20251110,000000,35.99,36.59,35.15,35.55,116207,0
+DGII.US,D,20251111,000000,35.6,36.01,35.16,35.69,120443,0
+DGII.US,D,20251112,000000,36.03,36.6,35.15,35.97,257629,0
+DGII.US,D,20251113,000000,42.95,44.79,38.25,38.53,429233,0
+DGII.US,D,20251114,000000,37.74,39.17,37.12,38.38,239226,0
+DGII.US,D,20251117,000000,38.38,38.855,37.51,37.77,368216,0
+DGII.US,D,20251118,000000,37.51,38.59,37.37,38.53,239340,0
+DGII.US,D,20251119,000000,38.61,39.84,38.5,39.81,291575,0
+DGII.US,D,20251120,000000,40.11,40.585,37.22,38.21,380633,0
+DGII.US,D,20251121,000000,37.99,40.2372,36.89,40.02,315608,0
+DGII.US,D,20251124,000000,40,40.92,38.1641,40.9,315494,0
+DGII.US,D,20251125,000000,40.83,42.15,40.53,41.84,246613,0
+DGII.US,D,20251126,000000,41.84,43.58,41.665,42.36,562594,0
+DGII.US,D,20251128,000000,42.29,42.605,40.65,41.83,117469,0
+DGII.US,D,20251201,000000,41.65,41.8762,40.64,41.59,283635,0
+DGII.US,D,20251202,000000,41.7,42.63,41.56,42.45,227176,0
+DGII.US,D,20251203,000000,42.57,43.07,42,42.92,190957,0
+DGII.US,D,20251204,000000,42.83,43.72,42.57,43.71,301446,0
+DGII.US,D,20251205,000000,43.69,45.64,43.53,45.09,443284,0
+DGII.US,D,20251208,000000,45.21,46.11,44.8,45.91,356308,0
+DGII.US,D,20251209,000000,45.78,46.495,45.39,46.3,249056,0
+DGII.US,D,20251210,000000,46.1,48,45.965,47,338144,0
+DGII.US,D,20251211,000000,47.3,47.67,46.53,47.21,229484,0
+DGII.US,D,20251212,000000,47.34,47.34,45.24,45.51,229348,0
+DGII.US,D,20251215,000000,45.93,46.0099,45.06,45.19,237520,0
+DGII.US,D,20251216,000000,45.2,45.875,43.93,43.94,361947,0
+DGII.US,D,20251217,000000,44.1,44.315,43.3,43.56,182862,0
+DGII.US,D,20251218,000000,44.05,44.125,43.38,43.57,342886,0
+DGII.US,D,20251219,000000,43.33,44.655,43.2801,43.86,1305497,0
+DGII.US,D,20251222,000000,44.14,45.35,43.87,44.72,266580,0
+DGII.US,D,20251223,000000,44.5,44.55,43.97,44.03,176088,0
+DGII.US,D,20251224,000000,43.98,44.585,43.7,44.15,127929,0
+DGII.US,D,20251226,000000,44.21,44.56,43.6,44.49,239111,0
+DGII.US,D,20251229,000000,44.49,44.605,43.635,44.26,335705,0
+DGII.US,D,20251230,000000,44.25,44.38,43.855,44.15,169059,0
+DGII.US,D,20251231,000000,44.47,45.13,43.27,43.29,152586,0
+DGII.US,D,20260102,000000,43.48,44.91,42.48,43.16,320931,0
+DGII.US,D,20260105,000000,43.31,44.73,43.275,44.14,212082,0
+DGII.US,D,20260106,000000,44.17,44.72,43.75,44.43,273522,0
+DGII.US,D,20260107,000000,44.59,44.59,42.65,42.84,253351,0
+DGII.US,D,20260108,000000,42.48,43.02,42.28,42.37,259378,0
+DGII.US,D,20260109,000000,42.37,42.58,40.645,40.84,314688,0
+DGII.US,D,20260112,000000,40.83,42.02,40.47,41.82,216052,0
+DGII.US,D,20260113,000000,41.92,42.99,41.29,42.68,256441,0
+DGII.US,D,20260114,000000,42.54,42.88,41.9621,42.73,191030,0
+DGII.US,D,20260115,000000,43.02,43.8313,42.97,43.2,172049,0
+DGII.US,D,20260116,000000,43.11,44.165,42.36,44.05,331036,0
+DGII.US,D,20260120,000000,43.32,44.4999,42.53,42.68,195090,0
+DGII.US,D,20260121,000000,43.1,43.96,42.21,43.19,253920,0
+DGII.US,D,20260122,000000,43.54,44.185,43.415,43.7,149789,0
+DGII.US,D,20260123,000000,43.58,43.69,42.32,42.34,284427,0
+DGII.US,D,20260126,000000,42.44,43.2366,42.1,42.86,414988,0
+DGII.US,D,20260127,000000,42.82,43.705,42.82,43.59,136709,0
+DGII.US,D,20260128,000000,44.83,45.84,43.88,44.9,422629,0
+DGII.US,D,20260129,000000,45.02,45.4,43.8,45.29,305473,0
+DGII.US,D,20260130,000000,44.8,45.39,42.32,43.07,489035,0
+DGII.US,D,20260202,000000,43.07,45.18,42.9849,45,307156,0
+DGII.US,D,20260203,000000,45.01,45.705,44.14,44.9,292590,0
+DGII.US,D,20260204,000000,45.72,46.62,44.385,46.55,452404,0
+DGII.US,D,20260205,000000,39.56,47.73,38.9,44.72,851612,0
+DGII.US,D,20260206,000000,44.79,45.68,43.61,44.16,427211,0
+DGII.US,D,20260209,000000,44.03,45.325,43.6,44.98,264991,0
+DGII.US,D,20260210,000000,44.95,46.27,44.51,46.05,259023,0
+DGII.US,D,20260211,000000,46.5,46.94,45.25,46.41,250134,0
+DGII.US,D,20260212,000000,46.5,47.115,44.88,46.29,313699,0
+DGII.US,D,20260213,000000,46.54,48.33,46.345,48.26,340419,0
+DGII.US,D,20260217,000000,47.96,49.3175,47.12,48.94,603944,0
+DGII.US,D,20260218,000000,48.9,49.81,48.11,49.67,388978,0
diff --git a/daily/us/nasdaq stocks/1/dgnx.us.txt b/daily/us/nasdaq stocks/1/dgnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e06f83761dc7fd8fc4fac5347f3690d7ba5793d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dgnx.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGNX.US,D,20250122,000000,0.5325,0.9375,0.45,0.9375,27749616,0
+DGNX.US,D,20250123,000000,1.92,2.86875,1.26375,1.59375,78078744,0
+DGNX.US,D,20250124,000000,1.25,1.2825,0.83,1.06875,4660168,0
+DGNX.US,D,20250127,000000,0.95,1.28562,0.86875,1.1775,3179424,0
+DGNX.US,D,20250128,000000,1.085,2.225,1.05,1.87375,13905928,0
+DGNX.US,D,20250129,000000,1.96125,6.26875,1.71548,6.26875,26735344,0
+DGNX.US,D,20250130,000000,5.43625,6.1875,4.06375,4.37625,3834400,0
+DGNX.US,D,20250131,000000,6.33188,6.33188,3.12501,3.65625,5700568,0
+DGNX.US,D,20250203,000000,4.16,4.34125,3.00001,3.9275,1335344,0
+DGNX.US,D,20250204,000000,4.1525,5.06812,3.96686,4.56875,2446600,0
+DGNX.US,D,20250205,000000,4.635,5.125,4.03875,4.56875,790392,0
+DGNX.US,D,20250206,000000,4.93625,5.10624,4.30251,4.9125,1222504,0
+DGNX.US,D,20250207,000000,4.97875,6.625,4.97875,5.65625,2801664,0
+DGNX.US,D,20250210,000000,6.2,6.43125,5.375,5.56,1496432,0
+DGNX.US,D,20250211,000000,4.8875,5.49875,4.8125,5.1675,474320,0
+DGNX.US,D,20250212,000000,5.09375,6.19188,5.09375,5.95,998208,0
+DGNX.US,D,20250213,000000,6.24875,6.875,6.24875,6.48875,768152,0
+DGNX.US,D,20250214,000000,7.24875,7.3125,5.5,5.59375,1195720,0
+DGNX.US,D,20250218,000000,5.87125,6.17621,5.00001,5.25125,570464,0
+DGNX.US,D,20250219,000000,5.34875,5.6875,5.0025,5.25,2423680,0
+DGNX.US,D,20250220,000000,5.41625,5.62188,5.3125,5.475,261048,0
+DGNX.US,D,20250221,000000,5.93625,7.82719,5.7525,6.25,2108472,0
+DGNX.US,D,20250224,000000,7.46125,9.1675,6.4375,8.5575,1411464,0
+DGNX.US,D,20250225,000000,9.3,9.49875,4.375,6.55625,2175344,0
+DGNX.US,D,20250226,000000,6.99875,7.73909,6.125,7.24875,771072,0
+DGNX.US,D,20250227,000000,7.9875,8.5,6.375,8.48375,786208,0
+DGNX.US,D,20250228,000000,9.07,9.07,7.625,8.59,792304,0
+DGNX.US,D,20250303,000000,8.945,10.0725,8.5875,9.6025,687440,0
+DGNX.US,D,20250304,000000,9.325,10.3138,9.01875,9.49875,709312,0
+DGNX.US,D,20250305,000000,10.2025,10.2025,8.125,8.62375,713360,0
+DGNX.US,D,20250306,000000,8.89875,9.09,7.25,7.5125,481032,0
+DGNX.US,D,20250307,000000,7.31875,7.5,5.88,6.76625,640512,0
+DGNX.US,D,20250310,000000,6.87125,6.87125,5.75,6.27,398992,0
+DGNX.US,D,20250311,000000,6.07875,6.55668,5.9375,6.33625,382904,0
+DGNX.US,D,20250312,000000,6.38375,6.99875,6.0625,6.375,355496,0
+DGNX.US,D,20250313,000000,6.25,6.81875,5.875,6.40375,419984,0
+DGNX.US,D,20250314,000000,6.40625,6.815,6.3875,6.60125,212288,0
+DGNX.US,D,20250317,000000,7.3125,8.43875,7.01495,8.1,483248,0
+DGNX.US,D,20250318,000000,9.37375,9.37375,8.75,9.0075,429432,0
+DGNX.US,D,20250319,000000,9.09375,13.9675,9,12.875,984152,0
+DGNX.US,D,20250320,000000,13.6212,17.7331,11.2563,13.5988,1315936,0
+DGNX.US,D,20250321,000000,15,15,12.5,13.75,586136,0
+DGNX.US,D,20250324,000000,13.75,15.4525,8.20125,11.4275,995048,0
+DGNX.US,D,20250325,000000,12.5125,13.1238,11.25,12.1238,437600,0
+DGNX.US,D,20250326,000000,12.5,13.515,11.2979,13.4112,332376,0
+DGNX.US,D,20250327,000000,12.5,13.964,11.875,12.625,665800,0
+DGNX.US,D,20250328,000000,12.8762,13.125,11.5087,11.8625,226664,0
+DGNX.US,D,20250331,000000,11.5125,11.875,10,11.0875,340728,0
+DGNX.US,D,20250401,000000,11.11,11.983,11.11,11.7375,208560,0
+DGNX.US,D,20250402,000000,11.925,11.925,10.8274,11.8738,393480,0
+DGNX.US,D,20250403,000000,11.2562,12.875,11,12.8188,336160,0
+DGNX.US,D,20250404,000000,12.3712,12.75,11.5325,12.1112,235920,0
+DGNX.US,D,20250407,000000,11.7562,12.425,11.375,11.9875,252800,0
+DGNX.US,D,20250408,000000,12.48,12.4925,11.7982,11.875,304824,0
+DGNX.US,D,20250409,000000,11.825,12.5224,11.25,11.9462,295560,0
+DGNX.US,D,20250410,000000,11.6262,13.7267,11.6262,13,374152,0
+DGNX.US,D,20250411,000000,13.0625,14.5625,12.5,13.3925,260312,0
+DGNX.US,D,20250414,000000,14.3425,15.0925,13.875,14.8725,350712,0
+DGNX.US,D,20250415,000000,16.035,19.375,14.9,17.2512,680144,0
+DGNX.US,D,20250416,000000,18.25,18.75,13.9375,15.125,446112,0
+DGNX.US,D,20250417,000000,16.7875,16.7875,13.3142,14.3875,386232,0
+DGNX.US,D,20250421,000000,14.6238,14.8941,12.5262,13.0625,191264,0
+DGNX.US,D,20250422,000000,14.7488,14.7488,12.5,12.9375,233528,0
+DGNX.US,D,20250423,000000,13.5,13.5,11.25,11.625,664320,0
+DGNX.US,D,20250424,000000,11.6462,12.6875,11.375,12.625,211576,0
+DGNX.US,D,20250425,000000,12.515,12.515,11.5,11.5875,247888,0
+DGNX.US,D,20250428,000000,11.5,12.3238,10.1575,11.5625,269904,0
+DGNX.US,D,20250429,000000,11.0312,11.5,10.5,11.2762,257320,0
+DGNX.US,D,20250430,000000,11.4988,11.625,10.2925,11.0988,158696,0
+DGNX.US,D,20250501,000000,10.5488,11.275,10.5488,11.275,207600,0
+DGNX.US,D,20250502,000000,11.025,11.5625,10.8581,11.2562,222792,0
+DGNX.US,D,20250505,000000,10.875,11.2469,10.3775,10.6062,149296,0
+DGNX.US,D,20250506,000000,10.0138,10.2511,8.75,9.515,215968,0
+DGNX.US,D,20250507,000000,8.8125,9,6.875,6.8775,319984,0
+DGNX.US,D,20250508,000000,7.515,8.12362,7.13125,7.18875,219208,0
+DGNX.US,D,20250509,000000,7.70375,8.99376,7.29,8.20375,333464,0
+DGNX.US,D,20250512,000000,9.84375,10.125,8.4375,9.145,340192,0
+DGNX.US,D,20250513,000000,10.125,10.3738,9.44438,9.625,412648,0
+DGNX.US,D,20250514,000000,9.9175,10.5,9.9175,10.5,508904,0
+DGNX.US,D,20250515,000000,11.3325,11.625,10.875,11.025,404600,0
+DGNX.US,D,20250516,000000,11.875,11.875,10.955,11.3512,334888,0
+DGNX.US,D,20250519,000000,12.1388,12.587,11.2,11.6388,544296,0
+DGNX.US,D,20250520,000000,12,12,10.625,11,416224,0
+DGNX.US,D,20250521,000000,10.1038,10.5112,7.6375,8.30625,587624,0
+DGNX.US,D,20250522,000000,9.00125,9.5625,7.375,8.09875,605824,0
+DGNX.US,D,20250523,000000,8.125,8.4375,6.875,7.12625,698536,0
+DGNX.US,D,20250527,000000,8.0125,8.5675,7.325,7.57625,586096,0
+DGNX.US,D,20250528,000000,7.90875,8.375,7.1375,7.6875,380040,0
+DGNX.US,D,20250529,000000,7.8125,8,7.25125,7.27625,253504,0
+DGNX.US,D,20250530,000000,7.5225,7.59188,6.72625,6.72625,363208,0
+DGNX.US,D,20250602,000000,6.81375,7,5.625,5.70875,531272,0
+DGNX.US,D,20250603,000000,5.76,5.91441,4.87624,5.7475,623376,0
+DGNX.US,D,20250604,000000,5.375,5.875,5.375,5.735,208720,0
+DGNX.US,D,20250605,000000,5.625,5.87,5.1975,5.3125,306744,0
+DGNX.US,D,20250606,000000,5.6125,8.44,5.57812,7.875,919584,0
+DGNX.US,D,20250609,000000,9.2475,9.2475,7.55,8.0375,648272,0
+DGNX.US,D,20250610,000000,8.87375,8.87375,6.75,7.10125,616440,0
+DGNX.US,D,20250611,000000,7.58375,7.76875,6.5,7.12125,449224,0
+DGNX.US,D,20250612,000000,6.625,6.75,6.25,6.55625,236680,0
+DGNX.US,D,20250613,000000,6.275,6.5625,5.80625,6.23625,218672,0
+DGNX.US,D,20250616,000000,6.02375,6.44,5.65,5.765,436336,0
+DGNX.US,D,20250617,000000,5.75,6.425,5.53125,5.97875,283304,0
+DGNX.US,D,20250618,000000,5.8375,6.04,5.68375,5.81375,201352,0
+DGNX.US,D,20250620,000000,5.6975,5.77812,5.25,5.625,322824,0
+DGNX.US,D,20250623,000000,5.13875,5.53678,5.13875,5.29125,163392,0
+DGNX.US,D,20250624,000000,5.20875,5.9375,5.11,5.82,299696,0
+DGNX.US,D,20250625,000000,6.25,6.9375,6.13,6.32375,442288,0
+DGNX.US,D,20250626,000000,6.25,6.39375,5.54,5.74625,231776,0
+DGNX.US,D,20250627,000000,5.6875,6.625,5.31625,6.4125,449768,0
+DGNX.US,D,20250630,000000,6.35,6.54988,5.89375,6.43,198440,0
+DGNX.US,D,20250701,000000,6.48875,6.48875,5.8,6.075,145000,0
+DGNX.US,D,20250702,000000,6.09375,6.09375,5.625,5.91875,113720,0
+DGNX.US,D,20250703,000000,5.87375,6,5.50125,5.51375,186696,0
+DGNX.US,D,20250707,000000,5.5625,5.93125,5.5625,5.91375,140760,0
+DGNX.US,D,20250708,000000,5.91375,7,5.875,6.41875,327048,0
+DGNX.US,D,20250709,000000,6.625,6.89875,6.41875,6.8125,286784,0
+DGNX.US,D,20250710,000000,7.09875,8.9125,6.8375,7.8775,910376,0
+DGNX.US,D,20250711,000000,8.4525,8.9125,7.5,8.3125,503664,0
+DGNX.US,D,20250714,000000,7.2875,8,7.25,7.75,450680,0
+DGNX.US,D,20250715,000000,7.6875,7.745,7.375,7.405,217544,0
+DGNX.US,D,20250716,000000,7.6175,8.53,7.07,8.2325,1040440,0
+DGNX.US,D,20250717,000000,8.225,8.5625,7.90625,8.28125,265624,0
+DGNX.US,D,20250718,000000,8.5625,8.5625,7.4,7.6825,247960,0
+DGNX.US,D,20250721,000000,7.56375,7.99106,7.06356,7.14,242152,0
+DGNX.US,D,20250722,000000,7.2025,7.46125,6.98125,7.00875,213528,0
+DGNX.US,D,20250723,000000,7.3125,7.5,7.0625,7.43375,184016,0
+DGNX.US,D,20250724,000000,7.43125,7.43489,6.96,7.0375,219528,0
+DGNX.US,D,20250725,000000,6.90125,7.035,6.02,6.40375,353272,0
+DGNX.US,D,20250728,000000,6.875,7.3725,6.48438,6.7525,611296,0
+DGNX.US,D,20250729,000000,6.75,7.655,6.5125,6.635,580344,0
+DGNX.US,D,20250730,000000,6.81375,7,6.5375,6.985,605656,0
+DGNX.US,D,20250731,000000,6.88625,7.0175,6.25312,6.625,432472,0
+DGNX.US,D,20250801,000000,6.4825,7.21125,6.375,6.97625,378240,0
+DGNX.US,D,20250804,000000,6.76125,7.29545,6.5,6.57375,408336,0
+DGNX.US,D,20250805,000000,6.575,6.75,5.72875,6.31,387936,0
+DGNX.US,D,20250806,000000,6.0575,6.21351,5.8125,5.85,389096,0
+DGNX.US,D,20250807,000000,5.875,5.91625,5.6375,5.8125,244416,0
+DGNX.US,D,20250808,000000,5.65,6,5.41825,5.5125,225536,0
+DGNX.US,D,20250811,000000,5.5775,6,5.5625,5.76875,167632,0
+DGNX.US,D,20250812,000000,5.855,6.61375,5.855,6.4325,257912,0
+DGNX.US,D,20250813,000000,6.5625,7.4375,6.375,7.125,293544,0
+DGNX.US,D,20250814,000000,6.75,7.375,6.6375,6.8675,195008,0
+DGNX.US,D,20250815,000000,6.81375,6.81375,6.25,6.6,160936,0
+DGNX.US,D,20250818,000000,6.8125,6.9875,6.255,6.96625,269064,0
+DGNX.US,D,20250819,000000,6.78875,7.2625,6.71625,7,203448,0
+DGNX.US,D,20250820,000000,6.95125,7.125,6.75,6.9625,212752,0
+DGNX.US,D,20250821,000000,6.7875,7.6875,6.77875,7.12125,353920,0
+DGNX.US,D,20250822,000000,6.94875,7.40625,6.9375,7.23625,206344,0
+DGNX.US,D,20250825,000000,7.125,7.3875,7.08625,7.25875,165832,0
+DGNX.US,D,20250826,000000,7.3875,8.24999,7.26125,7.6875,383112,0
+DGNX.US,D,20250827,000000,7.8625,8,7.18875,7.30625,191272,0
+DGNX.US,D,20250828,000000,7.31375,7.84125,7.31,7.84125,154248,0
+DGNX.US,D,20250829,000000,7.60125,8.03262,7.225,7.5625,229744,0
+DGNX.US,D,20250902,000000,7.48875,7.875,7.17501,7.53125,270984,0
+DGNX.US,D,20250903,000000,7.875,7.875,7.17,7.24,254808,0
+DGNX.US,D,20250904,000000,7.5625,8.27625,7.25,7.9925,241608,0
+DGNX.US,D,20250905,000000,7.75125,8.24375,7.6375,8.14875,182664,0
+DGNX.US,D,20250908,000000,7.78875,8.13125,7.78875,8.0675,135608,0
+DGNX.US,D,20250909,000000,8,8.32,7.06,8,314357,0
+DGNX.US,D,20250910,000000,8.32,14.59,7.65,10.57,1772132,0
+DGNX.US,D,20250911,000000,10.3,10.3,8.125,8.8,682753,0
+DGNX.US,D,20250912,000000,9.05,9.779,8.485,9.4,351518,0
+DGNX.US,D,20250915,000000,9.39,10.5,9,10.5,450755,0
+DGNX.US,D,20250916,000000,10.5,10.81,10,10,358156,0
+DGNX.US,D,20250917,000000,10.5,11.4,10.05,10.46,592706,0
+DGNX.US,D,20250918,000000,10.51,11.5,10.51,11.28,520439,0
+DGNX.US,D,20250919,000000,11.5,13.75,11.42,13.6,909270,0
+DGNX.US,D,20250922,000000,17,19.5431,15.7,17.75,1454564,0
+DGNX.US,D,20250923,000000,15.25,16.76,14.6,15.2,755055,0
+DGNX.US,D,20250924,000000,15.91,16.5,14.9,15.75,439232,0
+DGNX.US,D,20250925,000000,16.07,16.4,11.5,13.2,954565,0
+DGNX.US,D,20250926,000000,14.4,14.75,13.3,14.13,490574,0
+DGNX.US,D,20250929,000000,15.2,15.35,14.7,14.99,592633,0
+DGNX.US,D,20250930,000000,15.08,15.15,13.45,14.38,444562,0
+DGNX.US,D,20251001,000000,14.66,14.86,13.5,14.56,347853,0
+DGNX.US,D,20251002,000000,15.2,16.6373,14.88,15.8,679159,0
+DGNX.US,D,20251003,000000,17,17.5,16,16.47,597362,0
+DGNX.US,D,20251006,000000,18.25,20,17,19.8,864987,0
+DGNX.US,D,20251007,000000,23.35,25.14,21.2,24.2,1380059,0
+DGNX.US,D,20251008,000000,30.4863,31.6592,27.15,30.99,1846384,0
+DGNX.US,D,20251009,000000,39.78,39.8545,22.5,31.39,3906976,0
+DGNX.US,D,20251010,000000,28.31,28.585,22.95,24.93,1557184,0
+DGNX.US,D,20251013,000000,27.19,27.6349,22.51,25.7,1208399,0
+DGNX.US,D,20251014,000000,23.41,24.1999,22.23,23.3,686260,0
+DGNX.US,D,20251015,000000,23.5,24.11,19.39,20.43,1008408,0
+DGNX.US,D,20251016,000000,19.83,20.2999,15.66,16.67,956841,0
+DGNX.US,D,20251017,000000,15.8,16.29,13.86,14.8,912284,0
+DGNX.US,D,20251020,000000,17.67,17.7,13.8,14.68,1325323,0
+DGNX.US,D,20251021,000000,15.03,15.239,13.9,15.2,814020,0
+DGNX.US,D,20251022,000000,15,15,12.78,13.32,515916,0
+DGNX.US,D,20251023,000000,13.5,14.7425,13,14.32,595706,0
+DGNX.US,D,20251024,000000,15,15.18,13.34,14,513898,0
+DGNX.US,D,20251027,000000,15,15.88,14.33,15.76,980522,0
+DGNX.US,D,20251028,000000,16.15,16.27,14.63,14.9,646245,0
+DGNX.US,D,20251029,000000,15.98,15.98,15.12,15.8,568538,0
+DGNX.US,D,20251030,000000,16,18.49,15.56,18.27,1082663,0
+DGNX.US,D,20251031,000000,21.54,21.9,19.3,20.89,1333275,0
+DGNX.US,D,20251103,000000,23.86,24.5,21,23.63,1473078,0
+DGNX.US,D,20251104,000000,21.27,22.07,17.51,18.25,1134478,0
+DGNX.US,D,20251105,000000,19,20,18.2001,20,658125,0
+DGNX.US,D,20251106,000000,20.99,21.15,17.56,19.08,655649,0
+DGNX.US,D,20251107,000000,17.93,18.01,16.13,17.11,596426,0
+DGNX.US,D,20251110,000000,19.5,19.5,16.56,17.48,852971,0
+DGNX.US,D,20251111,000000,18,18,15.6,16.35,517657,0
+DGNX.US,D,20251112,000000,16.44,16.65,13.5,14,1083689,0
+DGNX.US,D,20251113,000000,14.5,14.55,13.02,13.5,543361,0
+DGNX.US,D,20251114,000000,13.12,13.15,10.35,10.53,1538357,0
+DGNX.US,D,20251117,000000,11.64,14.6,11.64,13.59,1501122,0
+DGNX.US,D,20251118,000000,16.2,18.06,14.15,16.2,2953162,0
+DGNX.US,D,20251119,000000,16.09,16.17,13,13.46,1285457,0
+DGNX.US,D,20251120,000000,13.88,13.9917,11.065,11.9,1020796,0
+DGNX.US,D,20251121,000000,11.45,12.69,10.6,12.12,659145,0
+DGNX.US,D,20251124,000000,12.65,12.7,10.88,11.8,1109092,0
+DGNX.US,D,20251125,000000,11.45,11.6,11.12,11.38,357764,0
+DGNX.US,D,20251126,000000,11,11.5899,10.55,11.48,600768,0
+DGNX.US,D,20251128,000000,11.11,11.55,11,11.55,199671,0
+DGNX.US,D,20251201,000000,11.2,11.42,10.58,10.69,461022,0
+DGNX.US,D,20251202,000000,10.63,10.95,10.14,10.5,578114,0
+DGNX.US,D,20251203,000000,10.15,10.54,9.3,10,607933,0
+DGNX.US,D,20251204,000000,9.66,10.45,9.01,9.16,843470,0
+DGNX.US,D,20251205,000000,9,9.3,8.44,8.7,636440,0
+DGNX.US,D,20251208,000000,8.7,8.9143,7.67,7.93,744287,0
+DGNX.US,D,20251209,000000,8.09,11.2,8.09,9.58,2887624,0
+DGNX.US,D,20251210,000000,9.72,9.78,8.3,8.48,880936,0
+DGNX.US,D,20251211,000000,8.63,8.82,8.2534,8.5,399896,0
+DGNX.US,D,20251212,000000,8.58,8.85,7.87,8.01,547366,0
+DGNX.US,D,20251215,000000,7.96,8.01,6.8535,7.14,818054,0
+DGNX.US,D,20251216,000000,6.9,7,6.5,6.6,343743,0
+DGNX.US,D,20251217,000000,6.61,6.98,6.15,6.45,384739,0
+DGNX.US,D,20251218,000000,6.45,6.73,5.95,6.2,405416,0
+DGNX.US,D,20251219,000000,6.31,7.23,5.95,6.98,792548,0
+DGNX.US,D,20251222,000000,7.17,7.19,6.551,6.99,382234,0
+DGNX.US,D,20251223,000000,7.07,7.37,6.9,7.35,340179,0
+DGNX.US,D,20251224,000000,7.29,7.3138,7.03,7.3,69836,0
+DGNX.US,D,20251226,000000,7.17,7.2,6.6,6.65,197323,0
+DGNX.US,D,20251229,000000,6.6,6.6334,6.08,6.4,365852,0
+DGNX.US,D,20251230,000000,6.32,6.32,4.5001,4.54,1326110,0
+DGNX.US,D,20251231,000000,4.68,4.7,4.06,4.17,586055,0
+DGNX.US,D,20260102,000000,5.01,5.03,4.5,4.65,3245966,0
+DGNX.US,D,20260105,000000,4.98,5.18,4.46,4.55,1621073,0
+DGNX.US,D,20260106,000000,4.54,4.54,3.8501,4.05,1392229,0
+DGNX.US,D,20260107,000000,4.08,4.19,3.62,3.79,1478933,0
+DGNX.US,D,20260108,000000,3.94,4.3,3.45,3.56,2073683,0
+DGNX.US,D,20260109,000000,3.55,3.59,2.85,3.08,2721005,0
+DGNX.US,D,20260112,000000,3.1,3.11,2.3834,2.42,2672342,0
+DGNX.US,D,20260113,000000,2.44,2.8499,2.3,2.58,2928295,0
+DGNX.US,D,20260114,000000,2.67,2.75,2.43,2.66,2356538,0
+DGNX.US,D,20260115,000000,2.68,2.71,2.14,2.17,4252655,0
+DGNX.US,D,20260116,000000,2.24,2.27,2.03,2.12,2277059,0
+DGNX.US,D,20260120,000000,2.13,2.1391,1.67,1.73,4144642,0
+DGNX.US,D,20260121,000000,1.71,1.72,1.32,1.44,6065209,0
+DGNX.US,D,20260122,000000,1.39,1.49,1.29,1.35,4822682,0
+DGNX.US,D,20260123,000000,1.68,1.7,1.17,1.24,36638114,0
+DGNX.US,D,20260126,000000,1.31,1.48,1.21,1.24,5320213,0
+DGNX.US,D,20260127,000000,1.22,1.46,1.0701,1.46,4313828,0
+DGNX.US,D,20260128,000000,1.35,1.37,1.19,1.2,4832373,0
+DGNX.US,D,20260129,000000,1.2,1.22,1.09,1.1,4799087,0
+DGNX.US,D,20260130,000000,1.12,1.13,1.03,1.1,2891331,0
+DGNX.US,D,20260202,000000,1.09,1.0999,0.9654,1.05,2894446,0
+DGNX.US,D,20260203,000000,1.07,1.11,1.03,1.07,1099248,0
+DGNX.US,D,20260204,000000,1.1,1.19,1.02,1.05,2803405,0
+DGNX.US,D,20260205,000000,0.99,1.02,0.8312,0.8624,3176858,0
+DGNX.US,D,20260206,000000,0.91,0.98,0.8671,0.9,1889426,0
+DGNX.US,D,20260209,000000,0.951,0.9623,0.7401,0.786,5283589,0
+DGNX.US,D,20260210,000000,0.7601,0.78,0.57,0.61,9943646,0
+DGNX.US,D,20260211,000000,0.5697,0.62,0.52011,0.605,5146867,0
+DGNX.US,D,20260212,000000,0.6055,0.64,0.56,0.6,2578890,0
+DGNX.US,D,20260213,000000,0.5815,0.6347,0.57,0.5995,2446220,0
+DGNX.US,D,20260217,000000,0.6261,0.7,0.5722,0.6499,4204020,0
+DGNX.US,D,20260218,000000,0.7539,0.85,0.69,0.75,6475445,0
diff --git a/daily/us/nasdaq stocks/1/dime.us.txt b/daily/us/nasdaq stocks/1/dime.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ed9c97348c54494ffe3519175c047c38d3975f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dime.us.txt	
@@ -0,0 +1,89 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIME.US,D,20251008,000000,25.5,26.545,25.255,26.015,24324,0
+DIME.US,D,20251009,000000,25.84,26.0999,25.17,25.2751,22701,0
+DIME.US,D,20251010,000000,25.86,26.07,24.1615,24.1615,19738,0
+DIME.US,D,20251013,000000,21.01,21.8823,21.01,21.8823,28645,0
+DIME.US,D,20251014,000000,20.26,22,20.03,21.5562,22120,0
+DIME.US,D,20251015,000000,20.5195,20.92,20.0002,20.0563,8350,0
+DIME.US,D,20251016,000000,20.12,20.12,19.1146,19.1599,3182,0
+DIME.US,D,20251017,000000,18.57,18.676,18.22,18.4812,6888,0
+DIME.US,D,20251020,000000,19.65,19.75,19.32,19.4264,4665,0
+DIME.US,D,20251021,000000,19.05,20.029,18.8964,19.5888,9513,0
+DIME.US,D,20251022,000000,18.62,18.6447,18.3394,18.3394,4336,0
+DIME.US,D,20251023,000000,19.04,19.11,18.541,18.87,5812,0
+DIME.US,D,20251024,000000,18.8347,19.0716,18.81,19.0716,1557,0
+DIME.US,D,20251027,000000,19.44,20.1079,19.31,19.8527,8597,0
+DIME.US,D,20251028,000000,20.05,20.06,19.3095,19.3095,8808,0
+DIME.US,D,20251029,000000,19.45,19.71,18.8001,19.4429,5029,0
+DIME.US,D,20251030,000000,18.41,18.41,17.585,17.607,5377,0
+DIME.US,D,20251031,000000,18.47,18.78,18.185,18.5232,9382,0
+DIME.US,D,20251103,000000,17,17.37,16.1481,16.1481,6264,0
+DIME.US,D,20251104,000000,16.42,16.42,15.015,15.1925,4474,0
+DIME.US,D,20251105,000000,16.01,16.43,16.01,16.2764,4023,0
+DIME.US,D,20251106,000000,15.975,15.975,15.67,15.9053,1452,0
+DIME.US,D,20251107,000000,16.6,22.605,16.6,19.9447,50429,0
+DIME.US,D,20251110,000000,18.51,18.84,18.4868,18.7528,7124,0
+DIME.US,D,20251111,000000,18.032,18.2,17.5731,17.5731,6441,0
+DIME.US,D,20251112,000000,17.749,17.77,17.02,17.1719,4216,0
+DIME.US,D,20251113,000000,17.3,17.77,16,16.3045,8460,0
+DIME.US,D,20251114,000000,16.32,16.49,16.046,16.046,2833,0
+DIME.US,D,20251117,000000,15.61,16.0383,15,15.0318,10212,0
+DIME.US,D,20251118,000000,15.67,15.74,15.5,15.5,667,0
+DIME.US,D,20251119,000000,15.24,15.41,14.66,14.862,1788,0
+DIME.US,D,20251120,000000,15.02,15.02,14.505,14.5877,2811,0
+DIME.US,D,20251121,000000,13.5165,13.83,13.26,13.3991,7130,0
+DIME.US,D,20251124,000000,13.3263,14.07,13.3263,14.015,5504,0
+DIME.US,D,20251125,000000,13.61,13.79,13.5,13.7322,814,0
+DIME.US,D,20251126,000000,13.535,14.2099,13.4295,14.0838,2888,0
+DIME.US,D,20251128,000000,14.47,14.73,13.7866,13.7866,2314,0
+DIME.US,D,20251201,000000,12.64,12.64,12.085,12.2175,7365,0
+DIME.US,D,20251202,000000,12.75,13.61,12.75,13.5222,3460,0
+DIME.US,D,20251203,000000,13.4,13.87,13.4,13.843,2969,0
+DIME.US,D,20251204,000000,13.67,13.832,13.511,13.64,4882,0
+DIME.US,D,20251205,000000,13.16,13.16,12.74,12.765,2306,0
+DIME.US,D,20251208,000000,13.32,13.32,13.12,13.2133,4595,0
+DIME.US,D,20251209,000000,13.02,14.21,13.02,13.8176,3493,0
+DIME.US,D,20251210,000000,13.63,13.72,13.34,13.7161,3998,0
+DIME.US,D,20251211,000000,12.8,12.8938,12.5893,12.8938,1892,0
+DIME.US,D,20251212,000000,12.4148,12.4859,12.4148,12.4859,419,0
+DIME.US,D,20251215,000000,12.221,12.23,11.58,11.5981,12690,0
+DIME.US,D,20251216,000000,11.831,11.9137,11.63,11.9137,14947,0
+DIME.US,D,20251217,000000,11.97,11.97,11.33,11.3587,3457,0
+DIME.US,D,20251218,000000,11.5204,11.6201,10.843,10.843,1546,0
+DIME.US,D,20251219,000000,11.32,11.81,11.32,11.7275,2964,0
+DIME.US,D,20251222,000000,11.799,11.799,11.4469,11.4469,2730,0
+DIME.US,D,20251223,000000,11.32,11.51,11.28,11.5071,1001,0
+DIME.US,D,20251226,000000,11.48,11.545,11.36,11.5321,2573,0
+DIME.US,D,20251229,000000,11.97,12.099,11.6,11.6147,2360,0
+DIME.US,D,20251230,000000,11.815,11.84,11.53,11.78,1766,0
+DIME.US,D,20251231,000000,11.92,11.92,11.53,11.6477,3780,0
+DIME.US,D,20260102,000000,12.37,13.1284,12.37,13.1284,4371,0
+DIME.US,D,20260105,000000,13.73,14.19,13.5399,13.7785,17328,0
+DIME.US,D,20260106,000000,13.89,13.9,13.3786,13.475,6068,0
+DIME.US,D,20260107,000000,13.27,13.35,13.17,13.2276,2380,0
+DIME.US,D,20260108,000000,12.9,13.0925,12.9,13.051,1311,0
+DIME.US,D,20260109,000000,12.92,13.0698,12.811,12.9652,2422,0
+DIME.US,D,20260112,000000,12.895,13.1682,12.895,12.895,2896,0
+DIME.US,D,20260113,000000,13.38,13.7,13.38,13.5225,11072,0
+DIME.US,D,20260114,000000,13.685,13.88,13.59,13.6906,7906,0
+DIME.US,D,20260115,000000,13.5,13.5,12.9,12.9451,3542,0
+DIME.US,D,20260116,000000,13.015,13.0584,12.8501,13.0584,577,0
+DIME.US,D,20260120,000000,12.45,12.45,11.591,11.745,5513,0
+DIME.US,D,20260121,000000,11.8209,12.0135,11.5,12.0135,2078,0
+DIME.US,D,20260122,000000,11.76,11.8,11.67,11.775,2542,0
+DIME.US,D,20260123,000000,11.8,11.9887,11.65,11.699,3299,0
+DIME.US,D,20260126,000000,11.35,11.569,11.35,11.3813,3148,0
+DIME.US,D,20260127,000000,11.45,11.6731,11.375,11.6731,1655,0
+DIME.US,D,20260129,000000,11.23,11.23,10.621,10.8294,5113,0
+DIME.US,D,20260130,000000,10.65,10.66,10.6009,10.6009,1134,0
+DIME.US,D,20260202,000000,9.71,9.8999,9.71,9.764,1413,0
+DIME.US,D,20260203,000000,9.765,9.8199,9.2518,9.8116,2350,0
+DIME.US,D,20260204,000000,9.28,9.47,9.195,9.3925,2975,0
+DIME.US,D,20260205,000000,8.4701,9.03,8.07,8.1129,10670,0
+DIME.US,D,20260206,000000,8.66,9.09,8.66,8.8375,4533,0
+DIME.US,D,20260209,000000,8.39,8.7,8.39,8.6949,1856,0
+DIME.US,D,20260210,000000,8.46,8.48,8.3,8.345,2041,0
+DIME.US,D,20260211,000000,8.16,8.1977,8.14,8.1977,563,0
+DIME.US,D,20260213,000000,8.67,8.757,8.67,8.7282,1263,0
+DIME.US,D,20260217,000000,8.72,8.745,8.72,8.745,385,0
+DIME.US,D,20260218,000000,8.63,8.94,8.63,8.68,2543,0
diff --git a/daily/us/nasdaq stocks/1/djt.us.txt b/daily/us/nasdaq stocks/1/djt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17ae7e67b5de1ce76f785ef22418bc9c644beea3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/djt.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DJT.US,D,20211001,000000,10,11,9.9101,9.94,153090,0
+DJT.US,D,20211004,000000,9.92,10.0499,9.9001,9.92,24339,0
+DJT.US,D,20211005,000000,10.02,10.02,9.9072,9.9281,8082,0
+DJT.US,D,20211006,000000,9.9,9.94,9.8401,9.92,18643,0
+DJT.US,D,20211007,000000,9.94,9.9799,9.94,9.9674,634755,0
+DJT.US,D,20211008,000000,9.94,9.9501,9.94,9.95,5209,0
+DJT.US,D,20211011,000000,9.94,9.9599,9.94,9.95,18415,0
+DJT.US,D,20211012,000000,9.95,9.97,9.95,9.97,3192,0
+DJT.US,D,20211013,000000,10.05,10.05,9.96,9.96,2301,0
+DJT.US,D,20211014,000000,9.97,9.98,9.9601,9.97,42947,0
+DJT.US,D,20211015,000000,9.96,9.965,9.9501,9.96,1778,0
+DJT.US,D,20211018,000000,9.95,9.9692,9.95,9.9692,1070,0
+DJT.US,D,20211019,000000,9.9698,10.01,9.9501,10.01,49947,0
+DJT.US,D,20211020,000000,10.04,10.04,9.95,9.96,698049,0
+DJT.US,D,20211021,000000,12.73,52,12.62,45.5,498782521,0
+DJT.US,D,20211022,000000,118.795,175,67.96,94.2,133395819,0
+DJT.US,D,20211025,000000,120.31,121.7999,82.4509,83.86,65128646,0
+DJT.US,D,20211026,000000,87.1,91.35,55.5,59.07,40572129,0
+DJT.US,D,20211027,000000,60,74,52.77,64.89,47453721,0
+DJT.US,D,20211028,000000,70.49,77.5,65.6,72.76,33194353,0
+DJT.US,D,20211029,000000,70.36,74.81,66.01,67.75,19851147,0
+DJT.US,D,20211101,000000,66.33,69.13,60.5,60.82,10735324,0
+DJT.US,D,20211102,000000,59.975,68,54.55,64.96,17122332,0
+DJT.US,D,20211103,000000,65.2,69.87,61.37,63.25,9232930,0
+DJT.US,D,20211104,000000,63.51,64.8599,56.5,58.84,5940289,0
+DJT.US,D,20211105,000000,58.62,59,56.25,56.56,3783663,0
+DJT.US,D,20211108,000000,58,62.48,56.77,59.85,6951211,0
+DJT.US,D,20211109,000000,59.715,60.2399,56.8,57.3,2306328,0
+DJT.US,D,20211110,000000,56.9,61.72,55.05,58.3,5042689,0
+DJT.US,D,20211111,000000,58.54,59,57.11,58.08,1939086,0
+DJT.US,D,20211112,000000,58.37,65,57.43,59.18,9841465,0
+DJT.US,D,20211115,000000,60,61.8,58.5,59.9,2818402,0
+DJT.US,D,20211116,000000,59.71,63.5,59.45,59.99,5020893,0
+DJT.US,D,20211117,000000,60.23,60.96,58.25,58.5,1776502,0
+DJT.US,D,20211118,000000,58.1,59.54,55.22,56.2,2900094,0
+DJT.US,D,20211119,000000,56.2,57.19,50.35,51.21,4082071,0
+DJT.US,D,20211122,000000,51.0486,51.48,43.6,44.85,4838243,0
+DJT.US,D,20211123,000000,44.28,45.66,38.06,39.48,3992820,0
+DJT.US,D,20211124,000000,39.19,45.41,38.03,43.15,4235903,0
+DJT.US,D,20211126,000000,40.7,46.6999,37.172,43.1,2211172,0
+DJT.US,D,20211129,000000,43.46,44.2,41.51,42.74,1393432,0
+DJT.US,D,20211130,000000,41.63,43.67,39.77,41.39,1570070,0
+DJT.US,D,20211201,000000,41.46,44.35,36.69,44.35,7575040,0
+DJT.US,D,20211202,000000,52.16,53.97,44.6,47.11,15731903,0
+DJT.US,D,20211203,000000,46.63,46.89,41.51,44.97,3240397,0
+DJT.US,D,20211206,000000,49.1039,49.46,41.26,43.81,6728266,0
+DJT.US,D,20211207,000000,45.85,51.09,45.21,51.07,8167077,0
+DJT.US,D,20211208,000000,51.45,66.31,48.5,65.42,28608275,0
+DJT.US,D,20211209,000000,62.86,65.29,55.72,56.55,10194757,0
+DJT.US,D,20211210,000000,59.08,60.98,55.07,56.02,5983108,0
+DJT.US,D,20211213,000000,56.92,57.27,50,50.49,4055763,0
+DJT.US,D,20211214,000000,48.72,50.7499,47.9,49.83,3122570,0
+DJT.US,D,20211215,000000,52.68,53.97,49.77,53.48,3159467,0
+DJT.US,D,20211216,000000,53.5,54.33,50.1001,51.33,1828235,0
+DJT.US,D,20211217,000000,50.01,52.3,49,50.06,1578792,0
+DJT.US,D,20211220,000000,49.02,53.7673,48.78,50.63,2425169,0
+DJT.US,D,20211221,000000,51.5,52.32,49.53,50.63,1376243,0
+DJT.US,D,20211222,000000,50.66,53.97,50.49,52.05,2881578,0
+DJT.US,D,20211223,000000,52.11,54.67,51.642,53.1,1987089,0
+DJT.US,D,20211227,000000,53.5,54.7361,52.25,52.96,1683859,0
+DJT.US,D,20211228,000000,52.8908,53.96,52.3,52.45,1375411,0
+DJT.US,D,20211229,000000,52.25,52.99,50.5,50.66,1043555,0
+DJT.US,D,20211230,000000,50.9,52.32,50.39,51.91,1364029,0
+DJT.US,D,20211231,000000,51.9,54.76,51.15,51.43,2224747,0
+DJT.US,D,20220103,000000,51.4,52.6799,51.35,51.7,1029193,0
+DJT.US,D,20220104,000000,52,52.7,51.2,52.23,1127901,0
+DJT.US,D,20220105,000000,52,52.1,50.01,50.37,1149063,0
+DJT.US,D,20220106,000000,50.48,61.85,45.2019,60.27,10941717,0
+DJT.US,D,20220107,000000,56.29,57.86,53.5,53.98,6244975,0
+DJT.US,D,20220110,000000,53.5,60.15,51.07,55.91,7807513,0
+DJT.US,D,20220111,000000,56.45,66.19,55.03,63.8,15790530,0
+DJT.US,D,20220112,000000,64.1,71.81,62.13,71.26,16690986,0
+DJT.US,D,20220113,000000,70.25,74.4699,66.25,67.61,13468706,0
+DJT.US,D,20220114,000000,67.35,72.4499,67.0001,70.88,8816735,0
+DJT.US,D,20220118,000000,73.15,90.24,72.4304,86.31,23792328,0
+DJT.US,D,20220119,000000,91.06,91.4965,77.36,77.45,17543813,0
+DJT.US,D,20220120,000000,80.27,87,77.75,80.54,12408863,0
+DJT.US,D,20220121,000000,81.62,83.5,71.37,73.12,8173772,0
+DJT.US,D,20220124,000000,66.76,69.5199,60,67.21,7239363,0
+DJT.US,D,20220125,000000,66.8,73.65,64.8,68.98,6097522,0
+DJT.US,D,20220126,000000,71.83,73.4,66.81,69.39,5006865,0
+DJT.US,D,20220127,000000,70.3506,71.63,65,66.43,2579784,0
+DJT.US,D,20220128,000000,66.25,69.7,63.6,68.75,2467360,0
+DJT.US,D,20220131,000000,70.74,75.5,70.24,73.07,5005992,0
+DJT.US,D,20220201,000000,73.5,84.62,71.1361,83.25,9719647,0
+DJT.US,D,20220202,000000,82.92,83.36,76.59,79.83,6868303,0
+DJT.US,D,20220203,000000,76.01,86.85,75.2,81.09,8724494,0
+DJT.US,D,20220204,000000,81.09,86.32,80.7,84.45,8884235,0
+DJT.US,D,20220207,000000,87.02,97.15,80.58,83.88,21193177,0
+DJT.US,D,20220208,000000,82.6,86.74,77.5,84.56,8601181,0
+DJT.US,D,20220209,000000,85.16,87.43,80.55,83.4,5367608,0
+DJT.US,D,20220210,000000,81.9793,85.12,81.49,82.88,2768547,0
+DJT.US,D,20220211,000000,82.26,84.92,79,82,3332258,0
+DJT.US,D,20220214,000000,80.83,82.2,77.75,79.95,2667478,0
+DJT.US,D,20220215,000000,80.24,82.2499,79.31,81.15,2701168,0
+DJT.US,D,20220216,000000,83.5,87.5,81.71,85.16,6001382,0
+DJT.US,D,20220217,000000,85.2,90.2,82.25,85.49,7479034,0
+DJT.US,D,20220218,000000,86,86.9,81.75,84.32,2730904,0
+DJT.US,D,20220222,000000,98.16,99.03,85.65,92.9,19824787,0
+DJT.US,D,20220223,000000,89.8,91.65,86.26,88.5,4784791,0
+DJT.US,D,20220224,000000,79.02,87.77,78.5,87.32,4704508,0
+DJT.US,D,20220225,000000,88.63,93.44,86.75,89.47,3884906,0
+DJT.US,D,20220228,000000,90.24,92.8,88.2,92.05,3575586,0
+DJT.US,D,20220301,000000,91.91,96.2018,91,95.1,4082805,0
+DJT.US,D,20220302,000000,96.79,101.87,92.41,95.15,8893447,0
+DJT.US,D,20220303,000000,96.77,100.2202,95,97.25,4557776,0
+DJT.US,D,20220304,000000,97.595,98.7399,93.59,97.54,3406978,0
+DJT.US,D,20220307,000000,95.76,96.5899,81.7741,83.34,4432949,0
+DJT.US,D,20220308,000000,83.5,85.3,70.77,75.13,5085424,0
+DJT.US,D,20220309,000000,77.88,79.9999,74.7137,75.74,2299264,0
+DJT.US,D,20220310,000000,74.54,76.48,67.9,70.29,2881177,0
+DJT.US,D,20220311,000000,71,73.35,68.51,71.37,2272881,0
+DJT.US,D,20220314,000000,70.11,70.6,60.32,61.99,3509428,0
+DJT.US,D,20220315,000000,62.01,66.5499,61.05,66.3,2489799,0
+DJT.US,D,20220316,000000,68.12,69.7499,64.46,68,2569527,0
+DJT.US,D,20220317,000000,66.57,68.47,65.82,67.8,1034142,0
+DJT.US,D,20220318,000000,67,72.78,65.84,71.47,3358107,0
+DJT.US,D,20220321,000000,70,71.5,67.1101,68.91,2135031,0
+DJT.US,D,20220322,000000,68.39,72.28,68.11,71,2295654,0
+DJT.US,D,20220323,000000,70,74.33,70,71.25,1749002,0
+DJT.US,D,20220324,000000,71.5,74.8434,71.1,72.53,1426711,0
+DJT.US,D,20220325,000000,72,73.93,69.22,71.5,1577699,0
+DJT.US,D,20220328,000000,70.45,70.81,69.02,70.12,1136979,0
+DJT.US,D,20220329,000000,69.79,71,67.1,69.81,1754513,0
+DJT.US,D,20220330,000000,69.02,69.7,68.27,68.47,749537,0
+DJT.US,D,20220331,000000,68.16,68.9799,64.27,64.51,1550495,0
+DJT.US,D,20220401,000000,60.59,64.15,59,63.25,2654331,0
+DJT.US,D,20220404,000000,54.5,58.6,54.05,56.94,4770949,0
+DJT.US,D,20220405,000000,52.13,53.9599,46.65,48,6868272,0
+DJT.US,D,20220406,000000,45.11,48.18,43.01,47.5,4167602,0
+DJT.US,D,20220407,000000,46.76,50.95,46.54,48.01,2004712,0
+DJT.US,D,20220408,000000,47.72,48.395,45.33,46.29,1026203,0
+DJT.US,D,20220411,000000,46.83,47.2889,44.595,45.45,1512115,0
+DJT.US,D,20220412,000000,44.9,50.5,44.25,48.13,4798064,0
+DJT.US,D,20220413,000000,47.67,50.9999,47.21,49.04,2206364,0
+DJT.US,D,20220414,000000,46.9,50.25,46.4,49.4,2302825,0
+DJT.US,D,20220418,000000,49.78,50.75,46.54,47.6,1368374,0
+DJT.US,D,20220419,000000,46.75,49.98,46.75,48.81,1295708,0
+DJT.US,D,20220420,000000,47.99,48.49,44.59,45.91,1584352,0
+DJT.US,D,20220421,000000,45.16,46.1999,37.6803,37.96,3411111,0
+DJT.US,D,20220422,000000,39.67,42.59,39.32,41,2063887,0
+DJT.US,D,20220425,000000,39.63,41.29,33.25,35.71,7126896,0
+DJT.US,D,20220426,000000,36.7,42.29,35.81,40.8,5494332,0
+DJT.US,D,20220427,000000,42.87,50.5,41.75,44.55,9681874,0
+DJT.US,D,20220428,000000,47.36,49.6,45.75,48.06,4837600,0
+DJT.US,D,20220429,000000,53.9,53.96,49.26,52.39,6250275,0
+DJT.US,D,20220502,000000,52.1,53.18,47.15,47.91,3079069,0
+DJT.US,D,20220503,000000,48.3,49.36,45.4,46.61,2219972,0
+DJT.US,D,20220504,000000,46.88,49.75,45.7,47.82,2458972,0
+DJT.US,D,20220505,000000,47,48.74,45.08,45.43,1521958,0
+DJT.US,D,20220506,000000,45.93,48.37,43.8,47.39,1951509,0
+DJT.US,D,20220509,000000,45.6,47.3194,42.0401,42.42,1635861,0
+DJT.US,D,20220510,000000,43.6,43.9999,40.1,41.29,1297091,0
+DJT.US,D,20220511,000000,40.1,41.3455,38.9,39.15,1232539,0
+DJT.US,D,20220512,000000,37.01,41.6,36.4,38.78,1683618,0
+DJT.US,D,20220513,000000,39.8,42.2,39.8,41.98,1733380,0
+DJT.US,D,20220516,000000,44.85,46,43.1,45.75,2336252,0
+DJT.US,D,20220517,000000,44.84,46.75,43.81,46.21,1495692,0
+DJT.US,D,20220518,000000,45.7,45.9999,44.1,44.67,982945,0
+DJT.US,D,20220519,000000,43.78,45.47,42.5,44.09,668926,0
+DJT.US,D,20220520,000000,44,45.74,43.67,45.06,872943,0
+DJT.US,D,20220523,000000,44.3,45.45,43.45,45.34,950249,0
+DJT.US,D,20220524,000000,44,44.88,42.72,44.87,1074974,0
+DJT.US,D,20220525,000000,43.62,45.73,43.62,45.14,876579,0
+DJT.US,D,20220526,000000,44.33,46.55,44.28,44.88,1071506,0
+DJT.US,D,20220527,000000,44.73,45.63,41.59,44.48,1814180,0
+DJT.US,D,20220531,000000,43.8,44.16,42.4,43.71,642063,0
+DJT.US,D,20220601,000000,42.9,43.95,42.48,42.99,601658,0
+DJT.US,D,20220602,000000,42.05,46.04,42.03,44.14,856921,0
+DJT.US,D,20220603,000000,43.2,45.79,43.2,44.07,660128,0
+DJT.US,D,20220606,000000,44.59,44.83,43.5,43.95,410224,0
+DJT.US,D,20220607,000000,43.7,45.4,43.3129,44.31,402069,0
+DJT.US,D,20220608,000000,43.75,45.1,43.74,43.98,396440,0
+DJT.US,D,20220609,000000,43.53,44.09,43.17,43.62,357255,0
+DJT.US,D,20220610,000000,42.5,43.85,42.37,43.79,419644,0
+DJT.US,D,20220613,000000,39.74,42,36.5,38.01,1615455,0
+DJT.US,D,20220614,000000,37.5,38.44,26.71,27.3,3812683,0
+DJT.US,D,20220615,000000,28.57,31.45,28.51,30.13,1965522,0
+DJT.US,D,20220616,000000,28.5,29.65,28.12,29.3,834255,0
+DJT.US,D,20220617,000000,29.5,29.6,26.32,27.99,1438929,0
+DJT.US,D,20220621,000000,28.47,29.13,27.8654,28.58,963570,0
+DJT.US,D,20220622,000000,27.5,28.5822,27.48,27.91,539133,0
+DJT.US,D,20220623,000000,27.4,28.4,27.4,27.95,463590,0
+DJT.US,D,20220624,000000,27.65,28.1999,27.65,27.82,469815,0
+DJT.US,D,20220627,000000,25.11,25.89,24.6,25.16,2103278,0
+DJT.US,D,20220628,000000,25.35,27.25,24.11,24.37,1705479,0
+DJT.US,D,20220629,000000,24.27,24.4799,22.33,22.57,1269463,0
+DJT.US,D,20220630,000000,22,25.3445,22,24.16,1773441,0
+DJT.US,D,20220701,000000,24.46,24.46,23.37,24.2,491320,0
+DJT.US,D,20220705,000000,23.52,25.2999,23.25,24.02,1003846,0
+DJT.US,D,20220706,000000,23.83,24.3799,23.4555,23.72,578098,0
+DJT.US,D,20220707,000000,23.62,24.79,22.5,24.12,1243308,0
+DJT.US,D,20220708,000000,23.84,25.1,23.7926,24.52,1499998,0
+DJT.US,D,20220711,000000,28.65,30.9,26.58,29.45,10977299,0
+DJT.US,D,20220712,000000,28.3,30.09,26.77,28.58,4225514,0
+DJT.US,D,20220713,000000,27.11,28.2,26.87,27.6,1035140,0
+DJT.US,D,20220714,000000,27.2,30.73,27.1301,29.74,2897623,0
+DJT.US,D,20220715,000000,30.09,31.9999,29.2,30,2163460,0
+DJT.US,D,20220718,000000,30.05,30.5,28.79,29.51,1132311,0
+DJT.US,D,20220719,000000,28.82,29.95,28.82,29.57,882113,0
+DJT.US,D,20220720,000000,29.5,30.46,29.43,30.15,658234,0
+DJT.US,D,20220721,000000,30.36,33.32,30.15,32.58,2615045,0
+DJT.US,D,20220722,000000,32.03,32.788,30.63,31.59,889604,0
+DJT.US,D,20220725,000000,31.99,31.99,30.37,31,465310,0
+DJT.US,D,20220726,000000,30.73,31.62,29.89,30.17,582634,0
+DJT.US,D,20220727,000000,30.5,30.52,29.61,30.28,385511,0
+DJT.US,D,20220728,000000,29.93,30.54,29.76,30.19,260807,0
+DJT.US,D,20220729,000000,30.03,30.4,29.83,30.17,557193,0
+DJT.US,D,20220801,000000,29.92,30.45,29.76,30.16,448848,0
+DJT.US,D,20220802,000000,29.5,30.3486,29.32,29.9,461994,0
+DJT.US,D,20220803,000000,29.94,33.27,29.83,30.96,1487780,0
+DJT.US,D,20220804,000000,32.29,33.63,31.09,31.65,821944,0
+DJT.US,D,20220805,000000,31.81,32.33,31.38,31.7,376664,0
+DJT.US,D,20220808,000000,30.72,31.9299,30.5,30.8,559176,0
+DJT.US,D,20220809,000000,30,30.8588,29.42,30,608055,0
+DJT.US,D,20220810,000000,30.57,30.7799,29.88,30.27,320225,0
+DJT.US,D,20220811,000000,30.17,30.5999,30,30.32,366961,0
+DJT.US,D,20220812,000000,30.1,30.25,29.75,29.76,420023,0
+DJT.US,D,20220815,000000,29.76,30.2399,29.5,29.63,293877,0
+DJT.US,D,20220816,000000,29.52,32.33,29.01,30.81,1600521,0
+DJT.US,D,20220817,000000,30.75,31.29,30.03,30.495,395054,0
+DJT.US,D,20220818,000000,30.23,31.2,30.23,30.44,286578,0
+DJT.US,D,20220819,000000,29.75,30.18,29.72,29.96,349557,0
+DJT.US,D,20220822,000000,29.6,31.11,29.5001,29.95,421439,0
+DJT.US,D,20220823,000000,30.15,30.99,29.95,30.31,392530,0
+DJT.US,D,20220824,000000,30.01,30.98,29.83,30.15,566816,0
+DJT.US,D,20220825,000000,30.1,30.3,28.52,29.42,670240,0
+DJT.US,D,20220826,000000,29.01,29.3,26.5903,27.52,1118110,0
+DJT.US,D,20220829,000000,26.53,26.82,24.8,25.32,1552203,0
+DJT.US,D,20220830,000000,25.5,25.6,24.4,24.59,923164,0
+DJT.US,D,20220831,000000,24.7,25.7,23.98,24.38,791383,0
+DJT.US,D,20220901,000000,24,24.28,22.2,23.62,994556,0
+DJT.US,D,20220902,000000,23.84,25.87,23.67,24.99,1393744,0
+DJT.US,D,20220906,000000,19.73,23.27,19.7,22.13,6027245,0
+DJT.US,D,20220907,000000,20.78,23.3,20.75,23.07,1571019,0
+DJT.US,D,20220908,000000,22.75,25,22.51,23.35,1799101,0
+DJT.US,D,20220909,000000,24.37,24.49,22.7,24,1777765,0
+DJT.US,D,20220912,000000,23.85,24.27,23.61,24.1,509089,0
+DJT.US,D,20220913,000000,23.6,25,23.6,24.49,638169,0
+DJT.US,D,20220914,000000,24.57,24.57,23.96,24.19,422168,0
+DJT.US,D,20220915,000000,23.96,24.25,23.25,24,581927,0
+DJT.US,D,20220916,000000,23.45,24.24,23.27,23.43,470159,0
+DJT.US,D,20220919,000000,23.02,23.29,21.82,22.4,468902,0
+DJT.US,D,20220920,000000,21.88,22,18.52,18.61,1450101,0
+DJT.US,D,20220921,000000,19.01,19.2999,17.18,17.9,1776647,0
+DJT.US,D,20220922,000000,17.98,17.98,16.6101,16.92,982419,0
+DJT.US,D,20220923,000000,16.85,16.85,15.2,16.5,1185829,0
+DJT.US,D,20220926,000000,16.48,18.2,15.52,17.52,1147202,0
+DJT.US,D,20220927,000000,17.3,17.45,16.4829,16.92,556387,0
+DJT.US,D,20220928,000000,16.5,17,16.25,16.74,374798,0
+DJT.US,D,20220929,000000,16.65,17,16.1952,16.27,537814,0
+DJT.US,D,20220930,000000,16.3,16.9472,16.1701,16.81,387632,0
+DJT.US,D,20221003,000000,17.19,19.6407,17.0374,18.05,875061,0
+DJT.US,D,20221004,000000,18.5,18.76,17,17.1,1219651,0
+DJT.US,D,20221005,000000,17.53,17.53,16.91,17.15,419977,0
+DJT.US,D,20221006,000000,17.24,18.11,17.17,17.58,353736,0
+DJT.US,D,20221007,000000,17.56,17.79,16.86,17.32,316425,0
+DJT.US,D,20221010,000000,17.02,17.35,16,16.01,702944,0
+DJT.US,D,20221011,000000,15.9,16.25,15.585,16.14,317925,0
+DJT.US,D,20221012,000000,16.25,16.48,15.9,15.96,445401,0
+DJT.US,D,20221013,000000,17.21,21.88,17.09,18.3,10682342,0
+DJT.US,D,20221014,000000,17.91,18.3,16.77,17.49,1167140,0
+DJT.US,D,20221017,000000,17.55,17.57,16.04,16.11,1071972,0
+DJT.US,D,20221018,000000,16.45,17.17,16.04,16.54,1637582,0
+DJT.US,D,20221019,000000,16.5,16.6017,16.0849,16.27,311254,0
+DJT.US,D,20221020,000000,16.33,16.58,16.05,16.15,472071,0
+DJT.US,D,20221021,000000,16.27,16.83,16.06,16.77,549788,0
+DJT.US,D,20221024,000000,16.57,16.7699,16.09,16.23,446971,0
+DJT.US,D,20221025,000000,16.23,17.2272,16.1816,17.2,557377,0
+DJT.US,D,20221026,000000,17.09,17.435,16.7601,17.12,351490,0
+DJT.US,D,20221027,000000,17.11,17.17,16.35,16.44,285613,0
+DJT.US,D,20221028,000000,16.4,17.09,15.57,17.07,987455,0
+DJT.US,D,20221031,000000,17,17,16.28,16.72,436479,0
+DJT.US,D,20221101,000000,16.96,17,16.45,16.66,587339,0
+DJT.US,D,20221102,000000,16.8,16.8,16.16,16.21,329360,0
+DJT.US,D,20221103,000000,16.44,16.68,16.08,16.33,563343,0
+DJT.US,D,20221104,000000,17,18.28,16.5701,17.48,1184290,0
+DJT.US,D,20221107,000000,22.47,29.8,20.6,29.1,33331276,0
+DJT.US,D,20221108,000000,26.58,29.6503,24.6,28.08,23532625,0
+DJT.US,D,20221109,000000,23.03,24.6999,21.53,22.55,7347064,0
+DJT.US,D,20221110,000000,20.48,24.49,20.43,22.76,4950200,0
+DJT.US,D,20221111,000000,22.92,25.44,22.45,25.09,5535314,0
+DJT.US,D,20221114,000000,25.89,28.85,25.51,27.83,8379002,0
+DJT.US,D,20221115,000000,27.96,28.1,24.78,25.37,5827545,0
+DJT.US,D,20221116,000000,24.44,25.1499,20.8,21.29,8427885,0
+DJT.US,D,20221117,000000,19.87,20.86,19.23,19.94,2802666,0
+DJT.US,D,20221118,000000,20.16,22.4199,20,21.38,2619185,0
+DJT.US,D,20221121,000000,20.69,21.5,19.5,21.5,1477766,0
+DJT.US,D,20221122,000000,21.5,24.58,21.15,22.73,3167471,0
+DJT.US,D,20221123,000000,22.02,23.78,21.8,23.28,1136869,0
+DJT.US,D,20221125,000000,23.5,25.179,23.108,24.78,1120620,0
+DJT.US,D,20221128,000000,23.87,24.66,23.75,24.35,779229,0
+DJT.US,D,20221129,000000,24.4,24.4023,23.11,23.52,706115,0
+DJT.US,D,20221130,000000,23.26,23.84,22.75,22.81,629765,0
+DJT.US,D,20221201,000000,22.75,23.09,22.15,22.37,479010,0
+DJT.US,D,20221202,000000,22.01,23,21.7819,22.83,301817,0
+DJT.US,D,20221205,000000,22.6,22.7,21.7,22.26,355803,0
+DJT.US,D,20221206,000000,22.02,22.1156,21.13,21.45,607960,0
+DJT.US,D,20221207,000000,21,21.6,20.8,21.49,372609,0
+DJT.US,D,20221208,000000,21.35,21.87,21.2082,21.84,341212,0
+DJT.US,D,20221209,000000,21.6,21.94,21.11,21.66,282878,0
+DJT.US,D,20221212,000000,21.35,21.39,20.88,21.29,729815,0
+DJT.US,D,20221213,000000,21.29,21.6,20.52,20.6,421906,0
+DJT.US,D,20221214,000000,20.4,22.68,19.94,21.43,1370052,0
+DJT.US,D,20221215,000000,21.71,21.75,19.25,20.14,1080885,0
+DJT.US,D,20221216,000000,19.12,20.33,19.11,19.22,762646,0
+DJT.US,D,20221219,000000,18.83,19.2,17.01,17.06,909141,0
+DJT.US,D,20221220,000000,17,17.8799,16.63,16.85,475122,0
+DJT.US,D,20221221,000000,17,18.5,16.89,18.5,430923,0
+DJT.US,D,20221222,000000,18.07,18.24,16.57,17.11,493907,0
+DJT.US,D,20221223,000000,16.93,17.15,16.51,17.11,304362,0
+DJT.US,D,20221227,000000,16.68,16.91,15.23,15.23,599783,0
+DJT.US,D,20221228,000000,15.25,16.3499,15.1,15.52,935324,0
+DJT.US,D,20221229,000000,15.54,15.75,14.84,14.98,709727,0
+DJT.US,D,20221230,000000,14.98,15.21,14.8,15,538436,0
+DJT.US,D,20230103,000000,15.31,15.85,14.87,15.78,520898,0
+DJT.US,D,20230104,000000,15.57,15.69,14.98,15.64,401490,0
+DJT.US,D,20230105,000000,15.39,15.88,15.05,15.88,254554,0
+DJT.US,D,20230106,000000,15.93,15.97,15.45,15.92,206461,0
+DJT.US,D,20230109,000000,16,16.3478,15.7201,16.19,307958,0
+DJT.US,D,20230110,000000,15.99,16.13,15.64,15.97,212919,0
+DJT.US,D,20230111,000000,16.09,16.74,16.01,16.63,247484,0
+DJT.US,D,20230112,000000,16.62,16.88,16.2,16.85,235704,0
+DJT.US,D,20230113,000000,16.44,18.44,16.4,18.03,575997,0
+DJT.US,D,20230117,000000,18.09,18.77,16.77,17.36,759854,0
+DJT.US,D,20230118,000000,17.45,17.45,15.25,16.06,1169863,0
+DJT.US,D,20230119,000000,16,16.24,15.51,15.61,462101,0
+DJT.US,D,20230120,000000,15.7,16.06,15.65,15.66,441339,0
+DJT.US,D,20230123,000000,15.33,15.41,14.72,15.08,1363486,0
+DJT.US,D,20230124,000000,15.09,15.1899,14.33,14.48,950136,0
+DJT.US,D,20230125,000000,14.5,14.965,14.1601,14.9,738160,0
+DJT.US,D,20230126,000000,15.01,15.35,14.71,15.31,683023,0
+DJT.US,D,20230127,000000,15.17,15.58,14.9001,15.32,581814,0
+DJT.US,D,20230130,000000,15.32,15.53,15.08,15.4,305497,0
+DJT.US,D,20230131,000000,15.5,15.5,15.16,15.31,291197,0
+DJT.US,D,20230201,000000,15.39,15.465,14.95,15.34,332947,0
+DJT.US,D,20230202,000000,15.32,17.63,15.2563,16.865,1440920,0
+DJT.US,D,20230203,000000,16.6,17.02,15.71,16.08,483045,0
+DJT.US,D,20230206,000000,15.75,16.17,15.74,16.04,255982,0
+DJT.US,D,20230207,000000,15.99,16.08,15.4501,15.73,197757,0
+DJT.US,D,20230208,000000,15.8,15.94,15.48,15.64,159556,0
+DJT.US,D,20230209,000000,15.85,15.85,15.01,15.12,304833,0
+DJT.US,D,20230210,000000,15.09,15.49,15,15.01,232241,0
+DJT.US,D,20230213,000000,14.95,15.11,14.7,14.81,373884,0
+DJT.US,D,20230214,000000,14.81,15.18,14.73,15,188187,0
+DJT.US,D,20230215,000000,14.87,15.2699,14.87,15.1,188229,0
+DJT.US,D,20230216,000000,15.08,15.38,15.08,15.13,180500,0
+DJT.US,D,20230217,000000,15.14,15.2,14.9201,15.04,159505,0
+DJT.US,D,20230221,000000,15.05,15.2,14.82,15.01,251221,0
+DJT.US,D,20230222,000000,14.92,15.07,14.63,14.87,305602,0
+DJT.US,D,20230223,000000,15.02,15.02,14.65,14.81,159450,0
+DJT.US,D,20230224,000000,14.75,14.89,14.53,14.65,125777,0
+DJT.US,D,20230227,000000,14.73,15.05,14.65,14.97,171441,0
+DJT.US,D,20230228,000000,14.97,15.14,14.74,14.79,331879,0
+DJT.US,D,20230301,000000,14.88,14.88,14.61,14.76,144084,0
+DJT.US,D,20230302,000000,14.75,14.75,14.1001,14.46,355974,0
+DJT.US,D,20230303,000000,14.36,14.5491,14.23,14.47,269526,0
+DJT.US,D,20230306,000000,14.52,14.63,14.33,14.57,220898,0
+DJT.US,D,20230307,000000,14.47,14.55,14.2713,14.3,140102,0
+DJT.US,D,20230308,000000,14.37,14.39,14.21,14.23,121446,0
+DJT.US,D,20230309,000000,14.3,14.3,14.02,14.03,180226,0
+DJT.US,D,20230310,000000,14.01,14.1709,13.38,13.73,323236,0
+DJT.US,D,20230313,000000,13.19,13.34,12.6522,13.23,500265,0
+DJT.US,D,20230314,000000,13.35,13.48,13.16,13.25,149007,0
+DJT.US,D,20230315,000000,12.64,12.9399,12.48,12.51,413936,0
+DJT.US,D,20230316,000000,12.56,12.59,12.34,12.57,240563,0
+DJT.US,D,20230317,000000,12.44,12.79,12.405,12.5,272036,0
+DJT.US,D,20230320,000000,12.5,15.25,12.4,13.87,4212058,0
+DJT.US,D,20230321,000000,13.97,14.77,13.075,13.63,1476550,0
+DJT.US,D,20230322,000000,13.51,13.63,12.95,13.3,448875,0
+DJT.US,D,20230323,000000,13.3,13.5,12.96,13.5,323576,0
+DJT.US,D,20230324,000000,13.5,13.5,12.9036,12.92,242834,0
+DJT.US,D,20230327,000000,13.25,13.91,13.01,13.63,422312,0
+DJT.US,D,20230328,000000,13.37,13.625,13.32,13.34,174756,0
+DJT.US,D,20230329,000000,13.45,13.5,13,13.09,250155,0
+DJT.US,D,20230330,000000,13.19,13.2801,13.05,13.06,699632,0
+DJT.US,D,20230331,000000,14.07,14.53,13.52,14.05,2406318,0
+DJT.US,D,20230403,000000,14.25,16,14.1,15.25,2548555,0
+DJT.US,D,20230404,000000,14.81,14.88,13.76,14.03,1817026,0
+DJT.US,D,20230405,000000,13.83,13.9886,13.24,13.58,528014,0
+DJT.US,D,20230406,000000,13.58,13.6261,13.1,13.34,332359,0
+DJT.US,D,20230410,000000,13.15,13.34,12.92,13.19,370021,0
+DJT.US,D,20230411,000000,13.18,13.3,13.08,13.1,266948,0
+DJT.US,D,20230412,000000,13.13,13.25,12.9,13.01,196383,0
+DJT.US,D,20230413,000000,13,13.15,12.9,13.14,217657,0
+DJT.US,D,20230414,000000,13.16,13.36,13.04,13.12,171733,0
+DJT.US,D,20230417,000000,13.2,13.4,13.0999,13.35,203974,0
+DJT.US,D,20230418,000000,13.28,13.5,13.16,13.16,153745,0
+DJT.US,D,20230419,000000,13.02,13.15,12.95,13.04,193747,0
+DJT.US,D,20230420,000000,13,13.1,12.91,12.95,134252,0
+DJT.US,D,20230421,000000,12.98,13.363,12.98,13.04,174692,0
+DJT.US,D,20230424,000000,13.01,13.7,12.93,13.42,526763,0
+DJT.US,D,20230425,000000,13.46,13.57,13.21,13.36,208096,0
+DJT.US,D,20230426,000000,13.37,13.3701,12.92,13.06,217743,0
+DJT.US,D,20230427,000000,13.07,13.12,12.98,13.09,81926,0
+DJT.US,D,20230428,000000,13.17,13.18,13.02,13.08,128922,0
+DJT.US,D,20230501,000000,13.02,13.0818,12.91,13.04,132864,0
+DJT.US,D,20230502,000000,12.92,13.02,12.8,12.9,145603,0
+DJT.US,D,20230503,000000,12.92,12.98,12.8101,12.93,132438,0
+DJT.US,D,20230504,000000,12.93,12.98,12.8,12.98,99697,0
+DJT.US,D,20230505,000000,12.91,13.02,12.8957,12.92,126587,0
+DJT.US,D,20230508,000000,12.92,13.035,12.92,12.96,103280,0
+DJT.US,D,20230509,000000,12.96,13.848,12.9115,13.43,670039,0
+DJT.US,D,20230510,000000,13.19,13.81,13.102,13.58,373563,0
+DJT.US,D,20230511,000000,13.59,14.08,13.2,13.93,296999,0
+DJT.US,D,20230512,000000,13.82,13.95,13.4501,13.52,127467,0
+DJT.US,D,20230515,000000,13.6,13.8799,13.3,13.38,129215,0
+DJT.US,D,20230516,000000,13.68,13.68,13.26,13.26,97676,0
+DJT.US,D,20230517,000000,13.52,13.52,13.2001,13.27,106880,0
+DJT.US,D,20230518,000000,13.27,13.36,13.13,13.18,111354,0
+DJT.US,D,20230519,000000,13.25,13.3588,13.15,13.29,98446,0
+DJT.US,D,20230522,000000,13.25,13.43,13.2,13.28,137066,0
+DJT.US,D,20230523,000000,13.28,13.63,13.2586,13.53,134488,0
+DJT.US,D,20230524,000000,13.46,13.5,13.31,13.43,102129,0
+DJT.US,D,20230525,000000,13.19,13.7,12.8706,13.23,266335,0
+DJT.US,D,20230526,000000,13.21,13.35,12.96,13.03,154223,0
+DJT.US,D,20230530,000000,13.01,13.03,12.85,12.87,154927,0
+DJT.US,D,20230531,000000,12.84,12.9399,12.83,12.88,76464,0
+DJT.US,D,20230601,000000,12.84,12.96,12.8,12.85,120248,0
+DJT.US,D,20230602,000000,12.88,12.9891,12.86,12.93,126714,0
+DJT.US,D,20230605,000000,12.921,13.01,12.89,12.96,117409,0
+DJT.US,D,20230606,000000,13.01,13.05,12.86,12.9,160446,0
+DJT.US,D,20230607,000000,12.91,13,12.87,12.88,110628,0
+DJT.US,D,20230608,000000,12.93,13,12.8801,12.9,112359,0
+DJT.US,D,20230609,000000,13.05,13.42,12.8,12.81,417580,0
+DJT.US,D,20230612,000000,12.79,12.9299,12.75,12.79,204713,0
+DJT.US,D,20230613,000000,12.89,13.19,12.8,13.05,241156,0
+DJT.US,D,20230614,000000,13.01,13.0247,12.8001,12.92,149927,0
+DJT.US,D,20230615,000000,12.85,12.9233,12.75,12.82,136350,0
+DJT.US,D,20230616,000000,12.79,12.82,12.69,12.76,126560,0
+DJT.US,D,20230620,000000,12.7,12.81,12.6046,12.76,175552,0
+DJT.US,D,20230621,000000,12.71,12.8,12.69,12.74,87484,0
+DJT.US,D,20230622,000000,12.63,12.6947,12.52,12.58,106486,0
+DJT.US,D,20230623,000000,12.51,12.6,12.4,12.46,128538,0
+DJT.US,D,20230626,000000,12.58,13.0067,12.5,12.72,216278,0
+DJT.US,D,20230627,000000,12.66,12.77,12.6101,12.75,73852,0
+DJT.US,D,20230628,000000,12.75,12.88,12.62,12.66,128050,0
+DJT.US,D,20230629,000000,12.74,12.76,12.6,12.68,142149,0
+DJT.US,D,20230630,000000,12.72,12.85,12.5117,12.56,139317,0
+DJT.US,D,20230703,000000,12.56,12.6827,12.56,12.65,70761,0
+DJT.US,D,20230705,000000,13.91,15.15,13.46,14.83,5135604,0
+DJT.US,D,20230706,000000,14.66,14.6799,13.5,13.9,636355,0
+DJT.US,D,20230707,000000,13.83,14.1691,13.55,13.61,420571,0
+DJT.US,D,20230710,000000,13.76,13.8,13.31,13.45,260293,0
+DJT.US,D,20230711,000000,13.35,13.63,13.28,13.35,233859,0
+DJT.US,D,20230712,000000,13.38,13.4321,12.96,13.06,322433,0
+DJT.US,D,20230713,000000,12.97,13.46,12.92,13.05,351171,0
+DJT.US,D,20230714,000000,13.05,13.1,12.82,12.85,172111,0
+DJT.US,D,20230717,000000,13.1,13.34,13.025,13.25,236990,0
+DJT.US,D,20230718,000000,13.12,13.49,13.05,13.18,257091,0
+DJT.US,D,20230719,000000,13.32,13.9499,13.1591,13.64,521219,0
+DJT.US,D,20230720,000000,13.42,14.0799,13.23,13.36,2421875,0
+DJT.US,D,20230721,000000,16.7,25.85,16.24,20.08,31306649,0
+DJT.US,D,20230724,000000,19,19,16.5,17.63,3197933,0
+DJT.US,D,20230725,000000,17.43,17.4405,16,16.34,1031410,0
+DJT.US,D,20230726,000000,16.24,16.79,16.24,16.66,568030,0
+DJT.US,D,20230727,000000,16.55,17.16,16.25,16.48,486240,0
+DJT.US,D,20230728,000000,16.5,16.8599,16.38,16.57,332178,0
+DJT.US,D,20230731,000000,16.7,16.99,16.51,16.87,342675,0
+DJT.US,D,20230801,000000,16.7,16.8653,16.6166,16.63,233295,0
+DJT.US,D,20230802,000000,16,16.11,14.9,15.65,655311,0
+DJT.US,D,20230803,000000,15.75,15.8799,15.35,15.57,261194,0
+DJT.US,D,20230804,000000,15.73,15.75,15.36,15.45,197716,0
+DJT.US,D,20230807,000000,15.6,15.6721,15.2,15.43,296903,0
+DJT.US,D,20230808,000000,15.31,15.31,15.05,15.15,198782,0
+DJT.US,D,20230809,000000,15.14,15.25,14.75,14.95,477239,0
+DJT.US,D,20230810,000000,15.76,16.98,15.5,16.6,1092817,0
+DJT.US,D,20230811,000000,16.4,16.7,16.12,16.59,426577,0
+DJT.US,D,20230814,000000,16.49,17.78,16.3,17.3,597542,0
+DJT.US,D,20230815,000000,17.45,17.45,16.5656,16.73,359666,0
+DJT.US,D,20230816,000000,16.43,18.68,16.26,17.03,899578,0
+DJT.US,D,20230817,000000,16.77,16.9483,15.03,15.04,650380,0
+DJT.US,D,20230818,000000,15.27,15.42,14.97,15.1,303857,0
+DJT.US,D,20230821,000000,15.33,15.6408,15.05,15.11,262534,0
+DJT.US,D,20230822,000000,15.08,15.15,14.8,14.82,243988,0
+DJT.US,D,20230823,000000,14.8,14.88,13.96,13.98,427600,0
+DJT.US,D,20230824,000000,13.77,14.1584,13.77,13.93,296735,0
+DJT.US,D,20230825,000000,13.14,15.36,13.11,15.26,957354,0
+DJT.US,D,20230828,000000,15.05,15.1522,14.5601,15.03,321334,0
+DJT.US,D,20230829,000000,14.9,15.15,14.7047,15,186708,0
+DJT.US,D,20230830,000000,15,15.79,14.92,15.59,347977,0
+DJT.US,D,20230831,000000,15.67,16.59,15.6,16.42,666315,0
+DJT.US,D,20230901,000000,16.62,16.62,16.34,16.51,237709,0
+DJT.US,D,20230905,000000,15.96,18.99,15.771,17.11,1974434,0
+DJT.US,D,20230906,000000,16.76,18.13,16.7,17.66,616937,0
+DJT.US,D,20230907,000000,17.5,17.52,17.11,17.28,320330,0
+DJT.US,D,20230908,000000,17.13,17.45,16.75,16.82,205586,0
+DJT.US,D,20230911,000000,16.73,16.9,16.32,16.34,203535,0
+DJT.US,D,20230912,000000,16.34,16.4,16.05,16.13,170148,0
+DJT.US,D,20230913,000000,16.05,16.32,16.05,16.19,99289,0
+DJT.US,D,20230914,000000,16.1,16.35,16.08,16.1,163927,0
+DJT.US,D,20230915,000000,16.24,16.25,15.91,16,126111,0
+DJT.US,D,20230918,000000,15.9,15.96,15.7103,15.85,132149,0
+DJT.US,D,20230919,000000,15.75,15.82,15.65,15.71,84636,0
+DJT.US,D,20230920,000000,15.74,15.91,15.59,15.88,107579,0
+DJT.US,D,20230921,000000,15.88,15.96,15.62,15.7,103536,0
+DJT.US,D,20230922,000000,15.8,16.5,15.6201,16.28,207439,0
+DJT.US,D,20230925,000000,16.46,16.5,16.1901,16.48,130282,0
+DJT.US,D,20230926,000000,16.44,16.68,16.2779,16.61,87710,0
+DJT.US,D,20230927,000000,16.59,16.6399,16.41,16.54,75086,0
+DJT.US,D,20230928,000000,16.49,16.55,16.24,16.34,107185,0
+DJT.US,D,20230929,000000,16.39,16.51,16.2,16.42,145611,0
+DJT.US,D,20231002,000000,16.19,16.19,15.36,15.43,275043,0
+DJT.US,D,20231003,000000,15.3,15.95,15.3,15.72,139384,0
+DJT.US,D,20231004,000000,15.75,15.97,15.685,15.9,105931,0
+DJT.US,D,20231005,000000,15.91,16.1,15.75,15.83,152022,0
+DJT.US,D,20231006,000000,15.79,16.18,15.67,15.83,169268,0
+DJT.US,D,20231009,000000,15.72,16.22,15.7005,15.95,151256,0
+DJT.US,D,20231010,000000,15.9,16.2091,15.8716,15.95,103678,0
+DJT.US,D,20231011,000000,15.86,16.05,15.8,15.86,71598,0
+DJT.US,D,20231012,000000,15.88,15.88,15.3,15.545,196017,0
+DJT.US,D,20231013,000000,15.5,15.595,15.29,15.52,146786,0
+DJT.US,D,20231016,000000,15.35,16.3,15.34,15.61,255308,0
+DJT.US,D,20231017,000000,15.42,15.615,15.05,15.28,115549,0
+DJT.US,D,20231018,000000,15.21,15.28,14.9484,15.055,87300,0
+DJT.US,D,20231019,000000,14.92,15.0836,14.8,14.97,101341,0
+DJT.US,D,20231020,000000,15.01,15.2,14.9,15.06,118358,0
+DJT.US,D,20231023,000000,14.97,15.0499,14.81,14.84,140172,0
+DJT.US,D,20231024,000000,14.74,14.83,14.6574,14.79,73242,0
+DJT.US,D,20231025,000000,14.72,14.9105,14.558,14.57,66519,0
+DJT.US,D,20231026,000000,14.57,14.6825,14.4,14.47,139832,0
+DJT.US,D,20231027,000000,14.32,14.85,14.32,14.59,76718,0
+DJT.US,D,20231030,000000,14.91,15.3458,14.8844,15.14,120931,0
+DJT.US,D,20231031,000000,15.14,15.14,14.76,14.92,109213,0
+DJT.US,D,20231101,000000,14.95,15.0194,14.6,14.6,117312,0
+DJT.US,D,20231102,000000,14.68,14.7413,14.51,14.67,117904,0
+DJT.US,D,20231103,000000,14.82,14.89,14.72,14.85,78777,0
+DJT.US,D,20231106,000000,14.93,15.2874,14.91,15.07,179054,0
+DJT.US,D,20231107,000000,14.97,15.5,14.93,15.45,138380,0
+DJT.US,D,20231108,000000,15.41,15.79,15.25,15.38,191777,0
+DJT.US,D,20231109,000000,15.4,15.5,14.95,15.13,155361,0
+DJT.US,D,20231110,000000,15.09,15.3,15.0101,15.14,74753,0
+DJT.US,D,20231113,000000,15.06,15.34,14.7501,15.18,380004,0
+DJT.US,D,20231114,000000,15.98,15.98,15.19,15.625,233935,0
+DJT.US,D,20231115,000000,15.62,16.2799,15.62,15.925,221864,0
+DJT.US,D,20231116,000000,16.32,16.87,16.1601,16.68,290596,0
+DJT.US,D,20231117,000000,16.68,17.1562,15.845,16.18,448691,0
+DJT.US,D,20231120,000000,16.62,16.8,16.25,16.62,210526,0
+DJT.US,D,20231121,000000,16.94,18.5,16.7409,17.38,585480,0
+DJT.US,D,20231122,000000,17.73,17.73,16.78,17.06,256317,0
+DJT.US,D,20231124,000000,17.24,18.1703,17.24,18.15,324738,0
+DJT.US,D,20231127,000000,18.4,19.5,18.02,18.08,566407,0
+DJT.US,D,20231128,000000,18.17,18.6299,17.79,18.14,211605,0
+DJT.US,D,20231129,000000,18.05,18.1,17.39,17.67,277838,0
+DJT.US,D,20231130,000000,17.82,17.9,17.1405,17.36,214035,0
+DJT.US,D,20231201,000000,17.25,17.59,17,17.48,183081,0
+DJT.US,D,20231204,000000,17.5,17.8499,17.25,17.66,141574,0
+DJT.US,D,20231205,000000,17.66,18.2,17.26,17.29,212355,0
+DJT.US,D,20231206,000000,17.33,17.44,17.2101,17.26,126873,0
+DJT.US,D,20231207,000000,17.19,17.325,17.07,17.07,98449,0
+DJT.US,D,20231208,000000,17.01,17.24,16.9501,17.17,110069,0
+DJT.US,D,20231211,000000,17.36,17.85,17.17,17.35,204661,0
+DJT.US,D,20231212,000000,17.61,17.75,17.3049,17.5,178965,0
+DJT.US,D,20231213,000000,17.6,18.05,17.51,17.95,310071,0
+DJT.US,D,20231214,000000,18.17,18.2,17.71,17.9,223673,0
+DJT.US,D,20231215,000000,18,18.08,17.52,17.59,211817,0
+DJT.US,D,20231218,000000,17.6,18.1,17.36,17.83,304329,0
+DJT.US,D,20231219,000000,17.89,18,17.6002,17.83,210979,0
+DJT.US,D,20231220,000000,17.44,17.83,17.41,17.44,244187,0
+DJT.US,D,20231221,000000,17.45,17.58,17.23,17.26,141783,0
+DJT.US,D,20231222,000000,17.21,17.4639,16.97,16.97,193983,0
+DJT.US,D,20231226,000000,17.85,18.19,17.5137,18.17,391509,0
+DJT.US,D,20231227,000000,18.23,18.36,17.88,17.95,297907,0
+DJT.US,D,20231228,000000,17.84,17.932,17.57,17.73,157979,0
+DJT.US,D,20231229,000000,17.63,17.7,17.3,17.5,243128,0
+DJT.US,D,20240102,000000,17.64,17.64,17.27,17.45,112572,0
+DJT.US,D,20240103,000000,17.57,17.57,17.35,17.44,73312,0
+DJT.US,D,20240104,000000,17.54,17.54,17.2664,17.35,70643,0
+DJT.US,D,20240105,000000,17.3,17.5,17.2,17.23,91470,0
+DJT.US,D,20240108,000000,17.2,17.4133,17,17.24,139786,0
+DJT.US,D,20240109,000000,17.08,17.3899,17.08,17.23,81508,0
+DJT.US,D,20240110,000000,17.24,17.4,17.06,17.08,118173,0
+DJT.US,D,20240111,000000,17.08,17.2,16.9,16.92,123679,0
+DJT.US,D,20240112,000000,16.9,17.38,16.9,17.32,163616,0
+DJT.US,D,20240116,000000,18.49,22.98,18.38,22.35,8054556,0
+DJT.US,D,20240117,000000,21.4,28.7,20.43,23.05,15611072,0
+DJT.US,D,20240118,000000,24.18,26.52,23.8,25.58,7780399,0
+DJT.US,D,20240119,000000,25.95,28.05,25.11,26.38,5407490,0
+DJT.US,D,20240122,000000,29.33,50.2,29.21,49.69,29654376,0
+DJT.US,D,20240123,000000,49.48,58.72,40.1315,50.75,25945710,0
+DJT.US,D,20240124,000000,44.25,49.69,36.51,38.15,15155815,0
+DJT.US,D,20240125,000000,37.28,39.7,31.92,34.91,6718021,0
+DJT.US,D,20240126,000000,36.21,40.5,35.14,38.18,6043452,0
+DJT.US,D,20240129,000000,37.75,38.17,34.65,36.21,2242611,0
+DJT.US,D,20240130,000000,34.67,39.5,34.67,37.8,2886410,0
+DJT.US,D,20240131,000000,37.76,42.25,37.0101,37.95,4941223,0
+DJT.US,D,20240201,000000,39.75,41.5,38.88,40.22,2372366,0
+DJT.US,D,20240202,000000,40.3,42.18,38.05,40.6,2286432,0
+DJT.US,D,20240205,000000,41.74,47.58,40.63,47.58,6301481,0
+DJT.US,D,20240206,000000,46.75,48.45,42.85,45.49,3473500,0
+DJT.US,D,20240207,000000,45.55,46.7999,43.68,45.64,1469693,0
+DJT.US,D,20240208,000000,45.37,49.5,43,47.66,3564958,0
+DJT.US,D,20240209,000000,47.72,48.2799,44.46,47.03,2026037,0
+DJT.US,D,20240212,000000,46.58,47.1949,44.27,45.32,1360442,0
+DJT.US,D,20240213,000000,44.58,44.58,40.4,41.32,1709691,0
+DJT.US,D,20240214,000000,42.22,43.83,41.69,43.55,889305,0
+DJT.US,D,20240215,000000,55,56.2899,48.6001,50.56,7279760,0
+DJT.US,D,20240216,000000,50,50.706,48.18,48.54,1670235,0
+DJT.US,D,20240220,000000,49,49,44.72,44.88,1501833,0
+DJT.US,D,20240221,000000,44.51,44.85,42.09,43.16,977060,0
+DJT.US,D,20240222,000000,43.99,46.75,43.3,46.68,1099405,0
+DJT.US,D,20240223,000000,47.3,49.99,46,49.68,1993048,0
+DJT.US,D,20240226,000000,47.86,48.58,46.44,47.23,1464563,0
+DJT.US,D,20240227,000000,46.5,46.98,45.15,45.63,715748,0
+DJT.US,D,20240228,000000,44.99,47.01,44.27,45.16,818683,0
+DJT.US,D,20240229,000000,45.39,45.8,36.83,41.16,2962176,0
+DJT.US,D,20240301,000000,38.48,40.77,37,38.94,2023358,0
+DJT.US,D,20240304,000000,43,46,41.55,45.91,3787805,0
+DJT.US,D,20240305,000000,49.02,49.92,44.32,46.5,3308293,0
+DJT.US,D,20240306,000000,45.3,45.3,39.88,40.19,2349628,0
+DJT.US,D,20240307,000000,41.68,42.1418,40.55,41.27,1064100,0
+DJT.US,D,20240308,000000,41.88,41.9,39.62,39.98,674601,0
+DJT.US,D,20240311,000000,39.73,39.96,38.06,39.09,934544,0
+DJT.US,D,20240312,000000,39.36,40.55,38.57,40.19,652941,0
+DJT.US,D,20240313,000000,40.5,40.96,39.51,40.19,488160,0
+DJT.US,D,20240314,000000,39.42,41.9,38.59,41.08,844039,0
+DJT.US,D,20240315,000000,40.66,40.8,38.8,38.98,772675,0
+DJT.US,D,20240318,000000,40.08,40.08,35.55,35.575,1595423,0
+DJT.US,D,20240319,000000,35,37,32.1,36.42,1799589,0
+DJT.US,D,20240320,000000,38.39,44.86,38.09,42.9,5094908,0
+DJT.US,D,20240321,000000,44.7,47.19,40,42.81,3332997,0
+DJT.US,D,20240322,000000,44.2,48.01,36.44,36.94,9915264,0
+DJT.US,D,20240325,000000,40.51,52.8,38.55,49.95,22155930,0
+DJT.US,D,20240326,000000,70.9,79.38,57.25,57.99,55523528,0
+DJT.US,D,20240327,000000,70.81,71.93,62.3,66.22,32590528,0
+DJT.US,D,20240328,000000,69.7,69.87,60.23,61.96,17156437,0
+DJT.US,D,20240401,000000,59.83,61,45.26,48.66,17797589,0
+DJT.US,D,20240402,000000,47.51,53.06,47,51.6,10867000,0
+DJT.US,D,20240403,000000,51.04,52.75,48.05,48.81,5777365,0
+DJT.US,D,20240404,000000,48.15,48.36,45.513,46.15,4693384,0
+DJT.US,D,20240405,000000,44.8,45.74,40,40.59,5753235,0
+DJT.US,D,20240408,000000,41.46,41.46,35.7,37.17,7573677,0
+DJT.US,D,20240409,000000,37.12,38.2,35.39005,37.47,4597398,0
+DJT.US,D,20240410,000000,36.02,37.29,33.4769,34.26,4246731,0
+DJT.US,D,20240411,000000,34.28,34.6775,32.15,32.41,3711721,0
+DJT.US,D,20240412,000000,32.39,33.0899,29.57,32.59,4925171,0
+DJT.US,D,20240415,000000,28.37,29.76,26.25,26.61,7441112,0
+DJT.US,D,20240416,000000,27,27.4499,22.55,22.84,7207176,0
+DJT.US,D,20240417,000000,24.26,28.29,22.85,26.4,13456347,0
+DJT.US,D,20240418,000000,25.82,33.44,23.9,33.19,17866212,0
+DJT.US,D,20240419,000000,36.95,37.1899,32.68,36.36,14133479,0
+DJT.US,D,20240422,000000,35,37.38,34.51,35.5,5211149,0
+DJT.US,D,20240423,000000,35.5,36.39,31.2,32.57,6367682,0
+DJT.US,D,20240424,000000,31,37.23,30.5767,35.67,7740015,0
+DJT.US,D,20240425,000000,37,39.4,36.31,38.49,6582232,0
+DJT.US,D,20240426,000000,40,44.59,38.65,41.54,8820916,0
+DJT.US,D,20240429,000000,41.16,47.19,41.16,46.69,10207625,0
+DJT.US,D,20240430,000000,48.5,50.75,47.11,49.93,10135298,0
+DJT.US,D,20240501,000000,53.37,54.98,44.65,45.13,9766136,0
+DJT.US,D,20240502,000000,46.82,49.78,46.05,48.68,5196217,0
+DJT.US,D,20240503,000000,47.47,48.925,44.29,47.93,5791067,0
+DJT.US,D,20240506,000000,46.21,50.06,45.47,49.18,6137440,0
+DJT.US,D,20240507,000000,48.99,49.7199,46.61,47.67,3134276,0
+DJT.US,D,20240508,000000,47.63,50.25,47.05,49.26,4001225,0
+DJT.US,D,20240509,000000,49.56,55.25,48.3,54.39,7667273,0
+DJT.US,D,20240510,000000,53.64,56.52,50.61,50.99,6575002,0
+DJT.US,D,20240513,000000,53.34,56.55,51.2,51.65,6446678,0
+DJT.US,D,20240514,000000,53,55.2,52.81,53.4,4031263,0
+DJT.US,D,20240515,000000,54.04,54.6,51.44,52.51,3180540,0
+DJT.US,D,20240516,000000,53,53.8,51.6232,52.15,1942036,0
+DJT.US,D,20240517,000000,51.48,52.5848,48.58,50.915,2595884,0
+DJT.US,D,20240520,000000,50.51,50.55,47.84,48.38,2817731,0
+DJT.US,D,20240521,000000,48.18,48.39,42.21,44.19,3942715,0
+DJT.US,D,20240522,000000,43.51,46.2399,42.0301,44.59,2506048,0
+DJT.US,D,20240523,000000,45.29,46.1378,43.77,43.91,1291995,0
+DJT.US,D,20240524,000000,44,46.07,44,45.81,2025484,0
+DJT.US,D,20240528,000000,45.99,50.45,45.312,49.93,3148510,0
+DJT.US,D,20240529,000000,49.02,52.1775,48.08,51.12,3166891,0
+DJT.US,D,20240530,000000,51.5,52.7499,50.67,51.84,2607112,0
+DJT.US,D,20240531,000000,53.92,53.92,47.2,49.09,5953856,0
+DJT.US,D,20240603,000000,49.14,50.62,46.5,46.74,2580784,0
+DJT.US,D,20240604,000000,46.81,46.99,44.7,45.49,2659841,0
+DJT.US,D,20240605,000000,45.74,47,44.88,46.75,2116326,0
+DJT.US,D,20240606,000000,46.1,47.2,45.4852,46.02,1460373,0
+DJT.US,D,20240607,000000,45.4,46,44.4659,44.59,1913010,0
+DJT.US,D,20240610,000000,44.75,46.69,41.06,42.09,5431704,0
+DJT.US,D,20240611,000000,41.6,42.49,38.51,39.31,3697737,0
+DJT.US,D,20240612,000000,39.91,41.24,39.7,40.93,2083369,0
+DJT.US,D,20240613,000000,41,41.6638,39.03,39.93,2521647,0
+DJT.US,D,20240614,000000,38.84,40.03,36.6115,37.05,3151606,0
+DJT.US,D,20240617,000000,36.68,37,34.51,34.72,4235704,0
+DJT.US,D,20240618,000000,34.02,34.98,30.03,31.31,10013981,0
+DJT.US,D,20240620,000000,28.76,29.3676,26.13,26.75,13930044,0
+DJT.US,D,20240621,000000,27.31,28.21,24.83,27.66,15308112,0
+DJT.US,D,20240624,000000,29.71,36.0899,28.68,33.52,23045951,0
+DJT.US,D,20240625,000000,36.72,37.6,33.2,36.37,17264393,0
+DJT.US,D,20240626,000000,34.9,39.42,33.7043,39.25,12898073,0
+DJT.US,D,20240627,000000,38.87,40.54,36.16,36.73,12583520,0
+DJT.US,D,20240628,000000,39.78,39.94,31.5499,32.75,29139807,0
+DJT.US,D,20240701,000000,33.3,34.58,31,33.08,9556622,0
+DJT.US,D,20240702,000000,32.23,33.08,31.3201,31.73,4925622,0
+DJT.US,D,20240703,000000,31.15,32.9,31.1,31.1,4162992,0
+DJT.US,D,20240705,000000,30.489,30.59,28.7,29.17,6633575,0
+DJT.US,D,20240708,000000,29.11,31.37,28.99,30.32,5948143,0
+DJT.US,D,20240709,000000,30.79,31.42,29.63,29.9,4062588,0
+DJT.US,D,20240710,000000,30.01,30.3759,28.43,28.8,4619644,0
+DJT.US,D,20240711,000000,29.14,30.31,28.9805,29.86,4056546,0
+DJT.US,D,20240712,000000,30.52,31.55,30.11,30.89,4469662,0
+DJT.US,D,20240715,000000,46.2,46.27,38.06,40.58,80789436,0
+DJT.US,D,20240716,000000,36.43,38.72,35.9,36.89,17631034,0
+DJT.US,D,20240717,000000,36.48,39.2,35.81,36.44,11750615,0
+DJT.US,D,20240718,000000,36.77,37.63,35.55,37.38,8268336,0
+DJT.US,D,20240719,000000,37,37.1996,34.11,34.99,8051472,0
+DJT.US,D,20240722,000000,35.28,35.77,33.25,34.7,7244900,0
+DJT.US,D,20240723,000000,33.68,34,32.44,32.91,4897048,0
+DJT.US,D,20240724,000000,32,32.3399,30.37,30.62,5027166,0
+DJT.US,D,20240725,000000,30.03,31.58,29.75,31.05,4205628,0
+DJT.US,D,20240726,000000,30.88,31.45,30.26,31.45,2370403,0
+DJT.US,D,20240729,000000,30.99,31.035,29.6201,30.15,3468341,0
+DJT.US,D,20240730,000000,29.86,30.25,28.42,28.78,3457667,0
+DJT.US,D,20240731,000000,28.71,29.2858,28.55,28.74,2493748,0
+DJT.US,D,20240801,000000,28.7,29.06,26.9,27.2,3530803,0
+DJT.US,D,20240802,000000,26.28,29.46,25.88,29.21,6989894,0
+DJT.US,D,20240805,000000,25.5,27.8758,25.4,26.98,3706040,0
+DJT.US,D,20240806,000000,27,27.6599,26.63,27.11,2772079,0
+DJT.US,D,20240807,000000,27,27.16,25.2,25.72,3016470,0
+DJT.US,D,20240808,000000,25.72,26.66,25.1,26.34,2556172,0
+DJT.US,D,20240809,000000,26.5,26.5,25.96,26.21,1820197,0
+DJT.US,D,20240812,000000,25.42,27.18,24.2,24.88,6237180,0
+DJT.US,D,20240813,000000,24.01,24.7,23.21,23.98,6243848,0
+DJT.US,D,20240814,000000,23.8,24.19,23.33,23.97,2125328,0
+DJT.US,D,20240815,000000,24.06,25.05,23.43,23.57,4547316,0
+DJT.US,D,20240816,000000,23.72,23.94,23.0305,23.06,4226210,0
+DJT.US,D,20240819,000000,23.1,23.12,22.18,22.24,4975217,0
+DJT.US,D,20240820,000000,22.2,22.39,21.33,21.415,3980035,0
+DJT.US,D,20240821,000000,21.5,24.8295,21.4201,24.2,12677914,0
+DJT.US,D,20240822,000000,24.93,25.08,22.67,22.7,6360005,0
+DJT.US,D,20240823,000000,22.88,23.57,22.25,22.81,7426618,0
+DJT.US,D,20240826,000000,23,23.15,21.66,21.72,4592666,0
+DJT.US,D,20240827,000000,21.75,21.75,20.91,20.99,4251309,0
+DJT.US,D,20240828,000000,20.61,20.73,19.38,20.1,5135369,0
+DJT.US,D,20240829,000000,20.38,21.09,19.74,19.84,4333749,0
+DJT.US,D,20240830,000000,19.93,20.2,19.33,19.5,4180704,0
+DJT.US,D,20240903,000000,19.54,19.6051,17.72,18.08,5656788,0
+DJT.US,D,20240904,000000,17.9,18.23,16.955,16.98,5420929,0
+DJT.US,D,20240905,000000,17,17.75,16.7,17.4,5963438,0
+DJT.US,D,20240906,000000,17.27,17.87,16.82,17.1,5933132,0
+DJT.US,D,20240909,000000,17.67,19.06,17.64,18.04,10855284,0
+DJT.US,D,20240910,000000,18.48,20.1,17.78,18.63,18892032,0
+DJT.US,D,20240911,000000,15.77,16.8,15.3,16.68,17106563,0
+DJT.US,D,20240912,000000,16.29,16.34,15.46,16.075,7071186,0
+DJT.US,D,20240913,000000,16.12,20.86,16.06,17.97,25254305,0
+DJT.US,D,20240916,000000,18.35,18.45,17.06,17.28,9320822,0
+DJT.US,D,20240917,000000,17,17.0903,16.1,16.14,7448949,0
+DJT.US,D,20240918,000000,16.05,16.15,15.41,15.62,8404196,0
+DJT.US,D,20240919,000000,15.1,15.37,14.56,14.7,14347499,0
+DJT.US,D,20240920,000000,14,14.385,13.5,13.55,21995168,0
+DJT.US,D,20240923,000000,13.6499,13.74,12.12,12.15,19516697,0
+DJT.US,D,20240924,000000,12.23,13.005,11.75,12.79,21770506,0
+DJT.US,D,20240925,000000,13.44,14.48,13,14.13,25603187,0
+DJT.US,D,20240926,000000,13.58,14.31,13.2,13.98,14625945,0
+DJT.US,D,20240927,000000,13.91,15.36,13.81,14.75,19624875,0
+DJT.US,D,20240930,000000,15.04,16.295,14.87,16.07,18303328,0
+DJT.US,D,20241001,000000,17.23,17.28,15.61,16.16,22764899,0
+DJT.US,D,20241002,000000,15.92,16.33,15.07,15.81,11536342,0
+DJT.US,D,20241003,000000,15.55,16.56,15.53,16.17,9714481,0
+DJT.US,D,20241004,000000,16.07,16.75,15.74,16.5,9990344,0
+DJT.US,D,20241007,000000,16.81,19.68,16.75,18.39,31127423,0
+DJT.US,D,20241008,000000,19.05,22.12,18.32,21.8,47265233,0
+DJT.US,D,20241009,000000,20.965,21.65,19.61,20.57,23227433,0
+DJT.US,D,20241010,000000,20.73,24.5,20.69,24.12,44719168,0
+DJT.US,D,20241011,000000,25.91,27.24,24.47,25.28,48240915,0
+DJT.US,D,20241014,000000,25.26,30.47,25.25,29.95,59222419,0
+DJT.US,D,20241015,000000,32.19,33.85,25.11,27.06,99366147,0
+DJT.US,D,20241016,000000,28.95,31.505,27.3,31.26,57721043,0
+DJT.US,D,20241017,000000,31.02,31.1799,28.51,29.9,34816475,0
+DJT.US,D,20241018,000000,29.27,30.9399,29.18,29.58,27085455,0
+DJT.US,D,20241021,000000,29.99,31.65,29.32,31.3,36692614,0
+DJT.US,D,20241022,000000,32.075,34.58,31.32,34.39,55305532,0
+DJT.US,D,20241023,000000,35.45,36.77,34.535,35.91,53443989,0
+DJT.US,D,20241024,000000,34.67,36.35,33.085,34.95,42145634,0
+DJT.US,D,20241025,000000,35.24,39.45,35.07,38.95,56483588,0
+DJT.US,D,20241028,000000,42.17,47.68,41.25,47.36,110354396,0
+DJT.US,D,20241029,000000,53.75,54.68,43.52,51.51,167348283,0
+DJT.US,D,20241030,000000,47.53,49.87,38.96,40.03,119386095,0
+DJT.US,D,20241031,000000,41.92,43.86,33.41,35.34,98041898,0
+DJT.US,D,20241101,000000,33.12,35.6799,30.03,30.56,75601114,0
+DJT.US,D,20241104,000000,30.321,35.76,28.88,34.34,120921603,0
+DJT.US,D,20241105,000000,37.52,40.74,31.45,33.94,169088179,0
+DJT.US,D,20241106,000000,44.46,45.77,34.13,35.955,176214218,0
+DJT.US,D,20241107,000000,30.94,31.96,27.61,27.695,80926842,0
+DJT.US,D,20241108,000000,28.17,33.03,26.7,31.91,103635396,0
+DJT.US,D,20241111,000000,33.45,34.4,31.62,33.41,53614690,0
+DJT.US,D,20241112,000000,31.72,32,30,30.47,28510823,0
+DJT.US,D,20241113,000000,30.965,31.22,28.8,28.93,20820361,0
+DJT.US,D,20241114,000000,29.725,29.78,26.36,26.99,24953231,0
+DJT.US,D,20241115,000000,26.905,28.88,26.81,28.1,19284996,0
+DJT.US,D,20241118,000000,27.915,33.77,26.56,32.78,41652104,0
+DJT.US,D,20241119,000000,30,30.83,29.105,29.87,23415743,0
+DJT.US,D,20241120,000000,30.54,31.45,30,30.1,13727765,0
+DJT.US,D,20241121,000000,30.04,31.8793,28.76,30.49,20050104,0
+DJT.US,D,20241122,000000,31.005,31.58,30.43,30.77,16105688,0
+DJT.US,D,20241125,000000,30.77,31.2499,29.8301,30.75,12332038,0
+DJT.US,D,20241126,000000,30.14,31.64,30.11,30.51,9089252,0
+DJT.US,D,20241127,000000,30.54,30.99,29.89,30.44,8228581,0
+DJT.US,D,20241129,000000,30.3,32.36,30.17,31.6,10954768,0
+DJT.US,D,20241202,000000,31.865,33.03,31.08,32.49,15469212,0
+DJT.US,D,20241203,000000,32.05,34.44,32.002,33.66,17745511,0
+DJT.US,D,20241204,000000,33.85,35.85,33.21,35.26,18193241,0
+DJT.US,D,20241205,000000,36.29,36.76,33.66,33.74,17205257,0
+DJT.US,D,20241206,000000,33.8,35.15,33.4,34.74,10089667,0
+DJT.US,D,20241209,000000,35.03,36.18,34.6224,35.34,11152803,0
+DJT.US,D,20241210,000000,35.24,36.09,32.71,34.16,10737795,0
+DJT.US,D,20241211,000000,34,36.29,33.57,36.23,11198218,0
+DJT.US,D,20241212,000000,36.04,37.61,35.28,36.2,15814945,0
+DJT.US,D,20241213,000000,36.3,37.35,36.07,36.59,10797339,0
+DJT.US,D,20241216,000000,37.04,38.66,36.74,38.5,15342139,0
+DJT.US,D,20241217,000000,38.47,38.8285,37.02,38.01,9099904,0
+DJT.US,D,20241218,000000,37.805,38.655,34.38,35.32,13130328,0
+DJT.US,D,20241219,000000,35.5,36.64,34.92,35.41,8413046,0
+DJT.US,D,20241220,000000,34.11,35.19,32.75,34.71,15300706,0
+DJT.US,D,20241223,000000,34.45,35.63,33.7,35.23,5889529,0
+DJT.US,D,20241224,000000,35.22,36.15,35.07,35.79,3411046,0
+DJT.US,D,20241226,000000,35.58,37.3,35.58,37.03,7330258,0
+DJT.US,D,20241227,000000,36.94,37.08,35.8551,36.08,6447890,0
+DJT.US,D,20241230,000000,34.97,35,33.41,34.12,6165385,0
+DJT.US,D,20241231,000000,34.2,35.49,34.03,34.1,6363670,0
+DJT.US,D,20250102,000000,34.34,35.1398,33.3302,34.02,5166596,0
+DJT.US,D,20250103,000000,33.91,35.2,33.56,34.62,6150421,0
+DJT.US,D,20250106,000000,35.1,36.7,35.0815,36.17,8425580,0
+DJT.US,D,20250107,000000,36.21,36.98,34.8,35.22,5504718,0
+DJT.US,D,20250108,000000,34.68,34.87,33.56,34.54,5525948,0
+DJT.US,D,20250110,000000,34.09,35.829,33.65,35.31,6216578,0
+DJT.US,D,20250113,000000,34.92,43.31,34.76,42.91,46067879,0
+DJT.US,D,20250114,000000,39.335,41.65,38.2054,39.35,25678771,0
+DJT.US,D,20250115,000000,40.62,42.25,39.45,40.83,14919927,0
+DJT.US,D,20250116,000000,42.35,42.85,40.01,41,19958980,0
+DJT.US,D,20250117,000000,41.725,43.46,39.57,40.03,30112740,0
+DJT.US,D,20250121,000000,37.59,37.74,34.42,35.59,26443021,0
+DJT.US,D,20250122,000000,34.545,35.5,33.5,33.61,11446161,0
+DJT.US,D,20250123,000000,33.08,34.55,32.8,33.55,8491336,0
+DJT.US,D,20250124,000000,33.93,34.64,32.585,32.71,8499929,0
+DJT.US,D,20250127,000000,31.4,31.83,29.15,29.535,10412751,0
+DJT.US,D,20250128,000000,29.94,30.54,29.32,30.04,5080760,0
+DJT.US,D,20250129,000000,33.61,34,31.65,32.07,23865894,0
+DJT.US,D,20250130,000000,32.06,32.3,30.67,31.6,5718693,0
+DJT.US,D,20250131,000000,31.63,31.99,31.1604,31.86,4759897,0
+DJT.US,D,20250203,000000,30.02,31.2,30,30.82,4626593,0
+DJT.US,D,20250204,000000,30.78,31.34,30.5201,30.62,3608947,0
+DJT.US,D,20250205,000000,30.17,30.9352,29.99,30.35,3432185,0
+DJT.US,D,20250206,000000,30.25,32.6,30.02,32.38,9794677,0
+DJT.US,D,20250207,000000,32.3,32.38,30.92,31.19,4504342,0
+DJT.US,D,20250210,000000,31.1201,31.36,30.5448,31.21,2795581,0
+DJT.US,D,20250211,000000,30.95,31.21,30.18,30.34,3082364,0
+DJT.US,D,20250212,000000,30,30.6797,29.75,30.43,2378846,0
+DJT.US,D,20250213,000000,30.4,30.99,30.24,30.67,3387160,0
+DJT.US,D,20250214,000000,30.71,30.92,30.03,30.39,3246339,0
+DJT.US,D,20250218,000000,30.105,30.29,28.84,29.23,6194165,0
+DJT.US,D,20250219,000000,29.4,29.755,28.22,28.25,4369211,0
+DJT.US,D,20250220,000000,28.2,28.2686,26.91,27.84,4848612,0
+DJT.US,D,20250221,000000,28.15,28.7,26.95,26.99,4585647,0
+DJT.US,D,20250224,000000,26.8,26.942,25.24,25.74,4570603,0
+DJT.US,D,20250225,000000,25.055,25.6,23.24,23.81,7044912,0
+DJT.US,D,20250226,000000,23.91,25.35,23.87,24.52,4155906,0
+DJT.US,D,20250227,000000,24.7,24.88,23.61,23.8,2780327,0
+DJT.US,D,20250228,000000,23.4,24.25,23.16,24.1,3538129,0
+DJT.US,D,20250303,000000,24.73,24.98,23.12,23.22,3640026,0
+DJT.US,D,20250304,000000,22.3,23.0799,21.5,22.27,4831000,0
+DJT.US,D,20250305,000000,22.36,22.81,22.14,22.7,2906407,0
+DJT.US,D,20250306,000000,22.32,22.66,21.6,21.98,2754423,0
+DJT.US,D,20250307,000000,21.9,22.6,21.63,22.5,2541896,0
+DJT.US,D,20250310,000000,21.765,21.9218,19.715,19.92,4451821,0
+DJT.US,D,20250311,000000,19.82,19.97,18.59,19.57,4291362,0
+DJT.US,D,20250312,000000,20.12,20.58,19.82,20.07,3331860,0
+DJT.US,D,20250313,000000,20.51,20.6,19.13,19.17,3143680,0
+DJT.US,D,20250314,000000,19.57,20.4137,19.52,20.21,2548242,0
+DJT.US,D,20250317,000000,20.19,20.83,20.16,20.56,2407975,0
+DJT.US,D,20250318,000000,20.39,20.4,19.89,20.09,1838444,0
+DJT.US,D,20250319,000000,20.29,22.2099,20.29,20.59,6039970,0
+DJT.US,D,20250320,000000,20.36,20.71,19.92,20.03,2645972,0
+DJT.US,D,20250321,000000,19.81,20.35,19.62,20.25,2478589,0
+DJT.US,D,20250324,000000,20.72,21.07,20.58,21.01,3460307,0
+DJT.US,D,20250325,000000,22.845,23.97,22.132,22.87,12852739,0
+DJT.US,D,20250326,000000,22.2,22.29,20.8601,20.94,4507662,0
+DJT.US,D,20250327,000000,20.71,21.15,20.25,20.32,2541877,0
+DJT.US,D,20250328,000000,20,20.265,19.31,19.83,3485096,0
+DJT.US,D,20250331,000000,19.25,19.6,18.55,19.54,4037299,0
+DJT.US,D,20250401,000000,19.63,20.79,19.39,20.26,4047829,0
+DJT.US,D,20250402,000000,18.39,19.97,18.36,18.76,10451270,0
+DJT.US,D,20250403,000000,17.92,19.11,17.75,18.41,4998225,0
+DJT.US,D,20250404,000000,17.8,18,16.55,17.09,5015523,0
+DJT.US,D,20250407,000000,15.69,17.68,15.42,17.32,5248414,0
+DJT.US,D,20250408,000000,18.105,18.18,16.36,16.66,3814342,0
+DJT.US,D,20250409,000000,16.52,20.4,16.5,20.27,15248554,0
+DJT.US,D,20250410,000000,20.77,21.2,18.4,18.79,11303632,0
+DJT.US,D,20250411,000000,19.01,19.18,18.5659,18.89,4181676,0
+DJT.US,D,20250414,000000,19.35,19.41,18.42,18.93,3359194,0
+DJT.US,D,20250415,000000,18.92,20.255,18.71,19.96,6468518,0
+DJT.US,D,20250416,000000,19.61,20.45,19.195,19.74,4516159,0
+DJT.US,D,20250417,000000,20.05,22.77,19.82,22.04,12034455,0
+DJT.US,D,20250421,000000,21.325,22.56,20.7021,22.49,5954516,0
+DJT.US,D,20250422,000000,22.83,24.61,22.43,23.65,9123560,0
+DJT.US,D,20250423,000000,25,26.79,24.51,26.38,14753634,0
+DJT.US,D,20250424,000000,26.27,26.7445,25.44,26.15,8017882,0
+DJT.US,D,20250425,000000,26,27.29,25.66,26.14,6643388,0
+DJT.US,D,20250428,000000,26.25,26.5,25.22,25.83,3213639,0
+DJT.US,D,20250429,000000,25.74,26.2309,24.77,24.98,3687227,0
+DJT.US,D,20250430,000000,24.13,24.59,23.2801,24.54,2898912,0
+DJT.US,D,20250501,000000,24.51,25.19,24.45,24.73,2894726,0
+DJT.US,D,20250502,000000,24.81,25.9,24.75,25.47,3287097,0
+DJT.US,D,20250505,000000,25.105,25.18,24.2,24.26,2576870,0
+DJT.US,D,20250506,000000,23.98,24.23,23.63,23.8,1990906,0
+DJT.US,D,20250507,000000,23.86,24.53,23.7201,24.2,2289189,0
+DJT.US,D,20250508,000000,24.62,25.62,24.44,25.14,3263146,0
+DJT.US,D,20250509,000000,25.28,25.83,24.78,24.89,2613837,0
+DJT.US,D,20250512,000000,26.44,26.59,25.33,25.65,4208261,0
+DJT.US,D,20250513,000000,25.85,26.46,25.6701,26.32,4233026,0
+DJT.US,D,20250514,000000,26.98,27.78,25.97,26.03,4947471,0
+DJT.US,D,20250515,000000,25.65,25.7296,24.69,24.98,2822581,0
+DJT.US,D,20250516,000000,25,25.92,24.96,25.64,2691584,0
+DJT.US,D,20250519,000000,24.84,25.407,24.75,25.07,1945197,0
+DJT.US,D,20250520,000000,25.05,25.0998,24.44,24.89,1933311,0
+DJT.US,D,20250521,000000,24.53,25.185,24.24,24.47,1954086,0
+DJT.US,D,20250522,000000,24.53,25.08,24.47,24.58,2100081,0
+DJT.US,D,20250523,000000,24.31,25.84,24.23,25.72,4094740,0
+DJT.US,D,20250527,000000,26.745,27,22.64,23.05,50313667,0
+DJT.US,D,20250528,000000,23.5,23.93,21.41,21.49,19781048,0
+DJT.US,D,20250529,000000,21.735,22.1899,20.57,20.83,11424846,0
+DJT.US,D,20250530,000000,20.58,22.41,19.9001,21.33,23749491,0
+DJT.US,D,20250602,000000,21.25,21.46,20.68,21.39,9080814,0
+DJT.US,D,20250603,000000,21.945,22.4,21.28,21.84,11859320,0
+DJT.US,D,20250604,000000,21.975,22.3,21.5018,21.88,7932090,0
+DJT.US,D,20250605,000000,21.69,21.83,19.77,20.12,12606356,0
+DJT.US,D,20250606,000000,20.35,21.2,20.35,20.9,7072612,0
+DJT.US,D,20250609,000000,21.14,21.65,20.71,21.22,6739918,0
+DJT.US,D,20250610,000000,21.36,21.5,20.79,20.91,5700028,0
+DJT.US,D,20250611,000000,21.045,21.49,20.5,20.52,5997853,0
+DJT.US,D,20250612,000000,20.35,20.43,19.86,19.93,5551200,0
+DJT.US,D,20250613,000000,19.5,20.36,19.08,19.52,6015227,0
+DJT.US,D,20250616,000000,19.78,19.83,18.58,18.67,22816236,0
+DJT.US,D,20250617,000000,18.82,19.06,18.43,18.51,7588663,0
+DJT.US,D,20250618,000000,18.41,18.94,18.3272,18.57,7375297,0
+DJT.US,D,20250620,000000,18.57,18.69,17.77,17.83,10966989,0
+DJT.US,D,20250623,000000,18.595,18.7,17.49,17.89,14827257,0
+DJT.US,D,20250624,000000,18.34,18.67,18.1,18.21,8915643,0
+DJT.US,D,20250625,000000,18.4,18.75,17.72,17.74,8136511,0
+DJT.US,D,20250626,000000,17.86,17.8845,17.26,17.82,8657076,0
+DJT.US,D,20250627,000000,17.86,18.2,17.17,17.4,8946502,0
+DJT.US,D,20250630,000000,17.5,18.11,17.5,18.04,8687299,0
+DJT.US,D,20250701,000000,17.82,18.33,17.51,17.73,6082845,0
+DJT.US,D,20250702,000000,17.83,18.3,17.81,18.19,5818702,0
+DJT.US,D,20250703,000000,18.375,19.15,18.205,18.95,8611581,0
+DJT.US,D,20250707,000000,18.81,19.7,18.45,18.73,9295191,0
+DJT.US,D,20250708,000000,19.49,19.93,18.81,19.25,9216060,0
+DJT.US,D,20250709,000000,19.29,19.51,18.56,19.03,6991644,0
+DJT.US,D,20250710,000000,19.0499,19.1598,18.81,18.93,5351216,0
+DJT.US,D,20250711,000000,18.81,18.9722,18.31,18.52,6214291,0
+DJT.US,D,20250714,000000,18.41,18.48,18.085,18.28,4792415,0
+DJT.US,D,20250715,000000,18.28,18.57,17.93,17.94,5045566,0
+DJT.US,D,20250716,000000,18.05,18.94,17.98,18.93,8632564,0
+DJT.US,D,20250717,000000,18.97,19.26,18.67,19.16,7480130,0
+DJT.US,D,20250718,000000,19.18,19.57,18.64,18.67,8004529,0
+DJT.US,D,20250721,000000,20.035,20.38,19.14,19.25,25486561,0
+DJT.US,D,20250722,000000,19.84,20.92,19.4301,19.86,16851074,0
+DJT.US,D,20250723,000000,19.99,20.17,19.04,19.59,9158807,0
+DJT.US,D,20250724,000000,19.44,19.59,18.81,19.11,8230294,0
+DJT.US,D,20250725,000000,18.93,19.385,18.91,19.15,5274267,0
+DJT.US,D,20250728,000000,19.3,19.3,18.74,18.79,4785973,0
+DJT.US,D,20250729,000000,18.65,18.7,17.8,17.81,7372148,0
+DJT.US,D,20250730,000000,17.885,18.0565,17.56,17.77,5021335,0
+DJT.US,D,20250731,000000,17.765,18.05,17.48,17.59,5753157,0
+DJT.US,D,20250801,000000,17.22,17.3,16.86,16.92,6876088,0
+DJT.US,D,20250804,000000,17.06,17.225,16.85,16.89,4771015,0
+DJT.US,D,20250805,000000,16.89,16.91,16.3,16.39,6991465,0
+DJT.US,D,20250806,000000,16.36,16.4699,15.9701,16.25,6931572,0
+DJT.US,D,20250807,000000,16.315,17.14,16.21,17.13,7204725,0
+DJT.US,D,20250808,000000,17.51,17.59,16.895,16.99,8483465,0
+DJT.US,D,20250811,000000,17.16,17.47,16.92,17.24,6174639,0
+DJT.US,D,20250812,000000,17.37,17.55,17.16,17.46,4975269,0
+DJT.US,D,20250813,000000,17.58,18,17.5,17.98,6543741,0
+DJT.US,D,20250814,000000,17.565,17.7,17.36,17.62,4690540,0
+DJT.US,D,20250815,000000,17.77,18.52,17.65,18.5,8786617,0
+DJT.US,D,20250818,000000,18.345,18.54,17.962,18.41,4693791,0
+DJT.US,D,20250819,000000,18.33,18.385,17.4,17.41,5736050,0
+DJT.US,D,20250820,000000,17.222,17.33,16.6401,17.06,5848625,0
+DJT.US,D,20250821,000000,16.96,17.39,16.83,17.38,3803473,0
+DJT.US,D,20250822,000000,17.38,17.99,17.37,17.87,5763626,0
+DJT.US,D,20250825,000000,17.67,17.74,17.21,17.22,3993362,0
+DJT.US,D,20250826,000000,18.615,18.97,17.79,18.12,16263305,0
+DJT.US,D,20250827,000000,17.79,17.95,17.48,17.92,7655244,0
+DJT.US,D,20250828,000000,18.25,18.31,17.825,17.955,4285391,0
+DJT.US,D,20250829,000000,17.85,18,17.5,17.53,4420451,0
+DJT.US,D,20250902,000000,17.16,17.23,16.663,17.08,7835079,0
+DJT.US,D,20250903,000000,17.06,17.21,16.82,16.97,4005381,0
+DJT.US,D,20250904,000000,16.86,16.94,16.7,16.76,4374861,0
+DJT.US,D,20250905,000000,16.82,16.985,16.425,16.68,6611440,0
+DJT.US,D,20250908,000000,16.72,17.12,16.5,17.05,7236563,0
+DJT.US,D,20250909,000000,16.9,17.11,16.76,16.9,5129980,0
+DJT.US,D,20250910,000000,16.935,17.16,16.74,16.88,5916800,0
+DJT.US,D,20250911,000000,17,17.1601,16.8,16.92,5522201,0
+DJT.US,D,20250912,000000,16.9283,17.05,16.69,16.99,6018833,0
+DJT.US,D,20250915,000000,17.16,17.53,17.03,17.46,8903765,0
+DJT.US,D,20250916,000000,17.47,17.61,17.2,17.48,5545464,0
+DJT.US,D,20250917,000000,17.47,17.51,16.745,16.92,8003496,0
+DJT.US,D,20250918,000000,17.05,17.23,16.86,16.93,8616745,0
+DJT.US,D,20250919,000000,17.03,17.69,16.94,17.44,18957470,0
+DJT.US,D,20250922,000000,17.43,17.9,17.11,17.6,8674613,0
+DJT.US,D,20250923,000000,17.61,17.65,17.16,17.47,6541655,0
+DJT.US,D,20250924,000000,17.48,17.67,16.915,17,6155506,0
+DJT.US,D,20250925,000000,16.791,16.87,16.465,16.82,6091954,0
+DJT.US,D,20250926,000000,16.77,17.02,16.66,16.93,4644190,0
+DJT.US,D,20250929,000000,16.91,17.08,16.8,16.91,5352281,0
+DJT.US,D,20250930,000000,16.83,16.9003,16.41,16.42,6573748,0
+DJT.US,D,20251001,000000,16.43,16.88,16.35,16.62,5436568,0
+DJT.US,D,20251002,000000,16.76,17.28,16.725,17.2,10125158,0
+DJT.US,D,20251003,000000,17.345,17.75,17.225,17.34,8611740,0
+DJT.US,D,20251006,000000,17.675,17.97,17.35,17.62,8651060,0
+DJT.US,D,20251007,000000,17.66,17.75,16.87,17.02,5837744,0
+DJT.US,D,20251008,000000,17.02,17.34,16.89,17.26,5181602,0
+DJT.US,D,20251009,000000,17.34,17.47,16.95,17.07,3951744,0
+DJT.US,D,20251010,000000,16.95,17.05,15.965,15.97,11029828,0
+DJT.US,D,20251013,000000,16.15,16.61,15.94,16.56,5796791,0
+DJT.US,D,20251014,000000,16.25,16.5,16.05,16.28,3922282,0
+DJT.US,D,20251015,000000,16.4,16.5,16.05,16.27,3848931,0
+DJT.US,D,20251016,000000,16.27,16.375,15.61,15.78,6234689,0
+DJT.US,D,20251017,000000,15.455,16.54,15.45,16.18,7524075,0
+DJT.US,D,20251020,000000,16.18,16.3005,15.89,15.99,4612621,0
+DJT.US,D,20251021,000000,15.89,16.0803,15.825,15.96,3731320,0
+DJT.US,D,20251022,000000,15.9,16.12,15.4,15.66,5265508,0
+DJT.US,D,20251023,000000,15.6,16.02,15.56,15.9,3654794,0
+DJT.US,D,20251024,000000,16.02,16.05,15.785,15.84,3425454,0
+DJT.US,D,20251027,000000,16,16.17,15.93,16.03,4037156,0
+DJT.US,D,20251028,000000,16.58,16.63,16.05,16.16,10763823,0
+DJT.US,D,20251029,000000,16.11,16.3,15.9144,15.98,3845923,0
+DJT.US,D,20251030,000000,15.786,15.83,15.32,15.33,5919181,0
+DJT.US,D,20251031,000000,15.46,15.59,15.21,15.325,4520085,0
+DJT.US,D,20251103,000000,15.31,15.33,14.52,14.52,6977152,0
+DJT.US,D,20251104,000000,14.02,14.33,13.8,13.82,7190898,0
+DJT.US,D,20251105,000000,13.82,14.215,13.805,14.17,5068998,0
+DJT.US,D,20251106,000000,14.04,14.1,13.3,13.33,6929917,0
+DJT.US,D,20251107,000000,13.1,13.23,12.7,13.1,9007147,0
+DJT.US,D,20251110,000000,13.4,13.6299,13.165,13.43,5247870,0
+DJT.US,D,20251111,000000,13.36,13.37,12.88,12.9,4548447,0
+DJT.US,D,20251112,000000,12.91,13.01,12.49,12.64,4314401,0
+DJT.US,D,20251113,000000,12.5,12.54,11.9,12.03,6656571,0
+DJT.US,D,20251114,000000,11.57,11.75,11.01,11.07,9911110,0
+DJT.US,D,20251117,000000,11.01,11.22,10.465,10.85,9925804,0
+DJT.US,D,20251118,000000,10.695,10.91,10.32,10.77,7903812,0
+DJT.US,D,20251119,000000,10.77,10.7762,10.27,10.29,7141520,0
+DJT.US,D,20251120,000000,10.53,11.055,10.22,10.35,6608078,0
+DJT.US,D,20251121,000000,10.35,10.67,10.18,10.33,4848930,0
+DJT.US,D,20251124,000000,10.46,10.655,10.36,10.59,3986989,0
+DJT.US,D,20251125,000000,10.545,10.775,10.4,10.74,3057666,0
+DJT.US,D,20251126,000000,10.77,11.18,10.71,11.07,3837601,0
+DJT.US,D,20251128,000000,11.19,11.765,11.19,11.54,4442616,0
+DJT.US,D,20251201,000000,11.23,11.24,10.8,10.95,3716220,0
+DJT.US,D,20251202,000000,11.07,11.25,10.8962,11.19,3411740,0
+DJT.US,D,20251203,000000,11.25,11.56,11.03,11.51,4190670,0
+DJT.US,D,20251204,000000,11.47,11.8735,11.33,11.79,4296043,0
+DJT.US,D,20251205,000000,11.725,11.815,11.305,11.36,5887359,0
+DJT.US,D,20251208,000000,11.43,11.45,11.02,11.1,2914683,0
+DJT.US,D,20251209,000000,11.05,11.46,10.99,11.3,2924013,0
+DJT.US,D,20251210,000000,11.27,11.41,11.12,11.3,2613464,0
+DJT.US,D,20251211,000000,11.165,11.295,10.665,10.91,4346318,0
+DJT.US,D,20251212,000000,10.9,11,10.61,10.65,3785861,0
+DJT.US,D,20251215,000000,10.65,10.66,10.36,10.46,3913973,0
+DJT.US,D,20251216,000000,10.41,10.76,10.37,10.73,3399775,0
+DJT.US,D,20251217,000000,10.73,10.88,10.46,10.47,2929817,0
+DJT.US,D,20251218,000000,13.435,15.2,12.71,14.86,100543355,0
+DJT.US,D,20251219,000000,15.38,17.09,14.88,16.09,69464297,0
+DJT.US,D,20251222,000000,16.43,16.81,14.28,14.41,33268353,0
+DJT.US,D,20251223,000000,14.205,15.09,13.73,14.15,15590724,0
+DJT.US,D,20251224,000000,14.35,15.15,14.03,14.31,12768139,0
+DJT.US,D,20251226,000000,14.67,14.73,13.67,13.77,9176454,0
+DJT.US,D,20251229,000000,13.295,13.65,13.13,13.16,9183806,0
+DJT.US,D,20251230,000000,13.02,13.14,12.56,12.57,8607225,0
+DJT.US,D,20251231,000000,12.85,13.8,12.82,13.24,25058177,0
+DJT.US,D,20260102,000000,13.35,14.17,13.24,13.77,14038843,0
+DJT.US,D,20260105,000000,14.28,14.48,13.77,14.39,10694014,0
+DJT.US,D,20260106,000000,14.58,14.6,13.96,14.32,6926370,0
+DJT.US,D,20260107,000000,14.11,14.2899,13.62,13.62,5810130,0
+DJT.US,D,20260108,000000,13.585,14.25,13.44,14,5777049,0
+DJT.US,D,20260109,000000,14.23,14.41,14.0601,14.41,4887769,0
+DJT.US,D,20260112,000000,14.475,14.5,13.9,13.92,5195790,0
+DJT.US,D,20260113,000000,14,14.07,13.55,13.99,4625636,0
+DJT.US,D,20260114,000000,13.93,14.125,13.75,13.98,3601186,0
+DJT.US,D,20260115,000000,13.97,13.9985,13.63,13.66,3465808,0
+DJT.US,D,20260116,000000,13.675,13.94,13.45,13.87,3687596,0
+DJT.US,D,20260120,000000,13.84,14.97,13.84,13.91,9273130,0
+DJT.US,D,20260121,000000,14.07,14.75,13.63,14.13,6553657,0
+DJT.US,D,20260122,000000,14.27,14.86,14.12,14.79,5259763,0
+DJT.US,D,20260123,000000,14.85,15.365,14.5,14.53,5996193,0
+DJT.US,D,20260126,000000,14.34,14.44,13.815,14.04,4555088,0
+DJT.US,D,20260127,000000,13.97,14.12,13.83,14.08,2625056,0
+DJT.US,D,20260128,000000,14.04,14.08,13.61,13.61,3371334,0
+DJT.US,D,20260129,000000,13.65,13.7,13.26,13.54,3777155,0
+DJT.US,D,20260130,000000,13.475,13.62,12.66,12.78,5991472,0
+DJT.US,D,20260202,000000,12.55,12.82,12.28,12.32,4361378,0
+DJT.US,D,20260203,000000,12.37,12.48,12,12.19,3500441,0
+DJT.US,D,20260204,000000,12.3,12.52,12.1,12.455,3464920,0
+DJT.US,D,20260205,000000,12.1,12.1805,10.89,10.895,6129986,0
+DJT.US,D,20260206,000000,11.24,11.53,11.12,11.455,3760680,0
+DJT.US,D,20260209,000000,11.26,11.49,11.0403,11.27,2871852,0
+DJT.US,D,20260210,000000,11.29,11.45,11.155,11.25,3248685,0
+DJT.US,D,20260211,000000,11.28,11.28,10.92,11.06,2746078,0
+DJT.US,D,20260212,000000,11.1,11.13,10.66,10.89,3787019,0
+DJT.US,D,20260213,000000,10.95,11.3,10.83,10.98,2804496,0
+DJT.US,D,20260217,000000,10.96,10.98,9.9,9.91,6951261,0
+DJT.US,D,20260218,000000,10.08,10.52,9.93,10.49,4592499,0
diff --git a/daily/us/nasdaq stocks/1/dlo.us.txt b/daily/us/nasdaq stocks/1/dlo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..350fac604c70df7bc1f8f28bd67e5fb9348d51c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dlo.us.txt	
@@ -0,0 +1,1184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLO.US,D,20210603,000000,31,33.5,29.61,32.39,15482741,0
+DLO.US,D,20210604,000000,30.63,38.7803,30.54,34.52,3501329,0
+DLO.US,D,20210607,000000,34.96,34.97,31.2,34.13,1959137,0
+DLO.US,D,20210608,000000,33.45,33.9066,30.6,32.17,1179090,0
+DLO.US,D,20210609,000000,32.3,32.905,31.49,31.51,357450,0
+DLO.US,D,20210610,000000,31.67,32.12,30.62,32.04,321728,0
+DLO.US,D,20210611,000000,32.12,32.34,30.7,31,333044,0
+DLO.US,D,20210614,000000,30.75,31.55,29.57,31.3,183595,0
+DLO.US,D,20210615,000000,31.21,31.21,30.37,31.15,178947,0
+DLO.US,D,20210616,000000,30.97,34.16,30.5,33,675139,0
+DLO.US,D,20210617,000000,32.93,34.88,32.87,34.45,982899,0
+DLO.US,D,20210618,000000,33.76,40.02,33.59,37.58,1863544,0
+DLO.US,D,20210621,000000,39.42,43.1,35.82,38.59,1105081,0
+DLO.US,D,20210622,000000,39.17,41.6,38.985,40.5,646175,0
+DLO.US,D,20210623,000000,40.5,45.98,40.5,45.07,939218,0
+DLO.US,D,20210624,000000,46.03,49.8999,45.51,45.57,2038383,0
+DLO.US,D,20210625,000000,46.61,49.15,46.61,47.79,1063692,0
+DLO.US,D,20210628,000000,49.6,51.81,48.75,51.49,1600305,0
+DLO.US,D,20210629,000000,51.93,56.19,50.39,52.5,1092433,0
+DLO.US,D,20210630,000000,53.76,54,51.99,52.53,794366,0
+DLO.US,D,20210701,000000,52,52.92,51.24,52.07,1219408,0
+DLO.US,D,20210702,000000,52.1,53.37,51.12,52.99,848141,0
+DLO.US,D,20210706,000000,53,53.42,46.01,48.19,1040222,0
+DLO.US,D,20210707,000000,49.56,50.55,47.8301,50,450163,0
+DLO.US,D,20210708,000000,48.55,48.9,46.8241,47.25,500299,0
+DLO.US,D,20210709,000000,47.96,52.019,47.4893,49.69,479775,0
+DLO.US,D,20210712,000000,49.61,51.8,49.61,51.39,321199,0
+DLO.US,D,20210713,000000,51.78,52.37,51.19,52.02,321266,0
+DLO.US,D,20210714,000000,52.17,57,51.56,52.03,1055470,0
+DLO.US,D,20210715,000000,51.62,51.62,47.391,48.95,1036735,0
+DLO.US,D,20210716,000000,49.6086,49.9,44.67,45.69,1003778,0
+DLO.US,D,20210719,000000,44.25,45.41,42.63,43.52,430864,0
+DLO.US,D,20210720,000000,44,48.495,42.87,47.29,450897,0
+DLO.US,D,20210721,000000,47.48,49.99,45.52,46.16,585037,0
+DLO.US,D,20210722,000000,46.5,52.4,46.5,51.78,523259,0
+DLO.US,D,20210723,000000,52.3,54,50.62,52.03,603364,0
+DLO.US,D,20210726,000000,52.3,54.63,51.77,52.48,649561,0
+DLO.US,D,20210727,000000,52.5,53.155,46.255,49.67,477029,0
+DLO.US,D,20210728,000000,50.12,50.73,47.7,47.99,397390,0
+DLO.US,D,20210729,000000,48,48.5,45.61,45.68,668279,0
+DLO.US,D,20210730,000000,45.39,46.3799,44.6,45.14,351852,0
+DLO.US,D,20210802,000000,45.59,46.77,43.7701,45.64,676857,0
+DLO.US,D,20210803,000000,46.16,46.7471,43.53,44.25,699248,0
+DLO.US,D,20210804,000000,44.15,45,42.5,42.6,1106093,0
+DLO.US,D,20210805,000000,43,48.4,42.418,47.47,705159,0
+DLO.US,D,20210806,000000,47.43,47.74,44.3,45.4,822752,0
+DLO.US,D,20210809,000000,45.36,50.44,44.965,49.69,779338,0
+DLO.US,D,20210810,000000,50,50.92,47.0698,48.68,423100,0
+DLO.US,D,20210811,000000,48.88,50.49,47.72,50.34,334979,0
+DLO.US,D,20210812,000000,50.5,51.879,49.13,51.5,595583,0
+DLO.US,D,20210813,000000,51.91,52,49.2401,50.21,639602,0
+DLO.US,D,20210816,000000,50.47,50.88,46.01,47.84,646513,0
+DLO.US,D,20210817,000000,48,49.09,46.2,48.51,1523736,0
+DLO.US,D,20210818,000000,47.03,53.49,46.99,49.28,1356905,0
+DLO.US,D,20210819,000000,59.94,68.71,59.88,62.43,9571760,0
+DLO.US,D,20210820,000000,66.37,67.85,61.45,66.94,2259234,0
+DLO.US,D,20210823,000000,67.88,69.45,63.63,65.01,1506668,0
+DLO.US,D,20210824,000000,65.39,70.1799,61.89,69,1346631,0
+DLO.US,D,20210825,000000,69,69.85,64.51,65.41,1364602,0
+DLO.US,D,20210826,000000,66.01,66.9999,62.04,63.12,821896,0
+DLO.US,D,20210827,000000,64.51,69.22,63.5,67.33,1175313,0
+DLO.US,D,20210830,000000,65.036,66.8326,61.33,62.31,2009435,0
+DLO.US,D,20210831,000000,63.11,65.5593,62.85,64,1626635,0
+DLO.US,D,20210901,000000,65.12,73.43,65.12,68.92,4191723,0
+DLO.US,D,20210902,000000,69.9,72.74,67.42,68.54,2045192,0
+DLO.US,D,20210903,000000,69.7,72.36,67.46,67.97,1761735,0
+DLO.US,D,20210907,000000,68.55,69.7,62,62.93,1763954,0
+DLO.US,D,20210908,000000,64.2,65.22,60.79,63.49,1285962,0
+DLO.US,D,20210909,000000,63.2,65.65,62.2,64.8,1697776,0
+DLO.US,D,20210910,000000,65.4,66.25,62.52,62.72,1780143,0
+DLO.US,D,20210913,000000,63.13,63.9,60.034,60.97,1337073,0
+DLO.US,D,20210914,000000,61.16,65.24,60.72,64.07,1856020,0
+DLO.US,D,20210915,000000,64.28,65.14,62.19,64.88,1103564,0
+DLO.US,D,20210916,000000,65.2763,65.95,62.63,64.38,914686,0
+DLO.US,D,20210917,000000,64.89,66.958,64.3,65.15,2385723,0
+DLO.US,D,20210920,000000,61.88,63.59,58.11,60.31,2167286,0
+DLO.US,D,20210921,000000,61.6609,64.27,60.05,62.5,1876089,0
+DLO.US,D,20210922,000000,62.48,63.63,60.31,62.61,1432836,0
+DLO.US,D,20210923,000000,63.49,67.6099,62.66,66.48,2981891,0
+DLO.US,D,20210924,000000,66.1,67.8799,64.51,66.51,1372168,0
+DLO.US,D,20210927,000000,67,67.01,63.252,64.67,1825430,0
+DLO.US,D,20210928,000000,62.74,63.6089,58.15,58.38,2246030,0
+DLO.US,D,20210929,000000,59.47,60.41,56.25,56.68,1323054,0
+DLO.US,D,20210930,000000,57.05,57.49,54.23,54.56,1724200,0
+DLO.US,D,20211001,000000,55.34,56.42,53.15,55.38,1295788,0
+DLO.US,D,20211004,000000,55.26,55.4498,51.4,52,1265849,0
+DLO.US,D,20211005,000000,52.93,55.595,51.74,55.29,1104964,0
+DLO.US,D,20211006,000000,54.5,59.22,53.24,58.58,1747769,0
+DLO.US,D,20211007,000000,59.2897,60.1,56.43,57.48,1074695,0
+DLO.US,D,20211008,000000,58,58,55.45,55.93,829614,0
+DLO.US,D,20211011,000000,55.45,55.485,50.32,50.52,1507269,0
+DLO.US,D,20211012,000000,50.54,54.79,49.66,53.64,1798277,0
+DLO.US,D,20211013,000000,53.91,56.21,53.2,56,1331321,0
+DLO.US,D,20211014,000000,56.5,60.44,56.5,60,1922611,0
+DLO.US,D,20211015,000000,60.985,62.1,59.6359,61.29,1572737,0
+DLO.US,D,20211018,000000,61.4478,61.82,59.22,60.59,1201693,0
+DLO.US,D,20211019,000000,55.65,56.4,53.75,54.61,4050777,0
+DLO.US,D,20211020,000000,55,55.24,52.27,52.71,2776151,0
+DLO.US,D,20211021,000000,52,52.42,50.43,50.83,5946025,0
+DLO.US,D,20211022,000000,50.62,50.83,47,47.5,5301547,0
+DLO.US,D,20211025,000000,48.12,50,48.1,48.83,1931016,0
+DLO.US,D,20211026,000000,49.26,51,48.5,50.5,2524069,0
+DLO.US,D,20211027,000000,50.88,51.31,48.11,49.95,2601111,0
+DLO.US,D,20211028,000000,49.49,50.1,47.62,49.95,1856865,0
+DLO.US,D,20211029,000000,49.01,50.416,48.34,48.51,1166766,0
+DLO.US,D,20211101,000000,49,50.33,48.5,50.11,1319715,0
+DLO.US,D,20211102,000000,50.12,50.9514,49.12,50.43,793285,0
+DLO.US,D,20211103,000000,50.5,50.685,48.48,50.18,624239,0
+DLO.US,D,20211104,000000,50.42,50.64,48,48.33,1178222,0
+DLO.US,D,20211105,000000,48.29,48.78,47.48,47.75,1210924,0
+DLO.US,D,20211108,000000,48,50.82,48,50.19,683509,0
+DLO.US,D,20211109,000000,50.27,51.18,47.41,48.52,1421589,0
+DLO.US,D,20211110,000000,47.92,48.29,45,45.56,2217427,0
+DLO.US,D,20211111,000000,46,47.375,45.02,45.02,900299,0
+DLO.US,D,20211112,000000,45.65,47,45.31,46.58,1425990,0
+DLO.US,D,20211115,000000,46.95,47.38,45.03,46.25,1405014,0
+DLO.US,D,20211116,000000,46,47.65,45.0531,47,2106612,0
+DLO.US,D,20211117,000000,39.45,39.94,34.16,34.9,12464131,0
+DLO.US,D,20211118,000000,35.48,38.74,34,38.03,4615589,0
+DLO.US,D,20211119,000000,38,38.78,36.1001,37.07,3174058,0
+DLO.US,D,20211122,000000,37,37.18,31.53,32.1,5919355,0
+DLO.US,D,20211123,000000,31.99,32.63,30.55,30.92,3843544,0
+DLO.US,D,20211124,000000,30.21,34.06,29.6,33.67,1855299,0
+DLO.US,D,20211126,000000,34.25,34.64,33.27,33.69,1455260,0
+DLO.US,D,20211129,000000,34.1,34.78,33.3202,34.68,1469878,0
+DLO.US,D,20211130,000000,34.55,34.55,32.1,33.2,2084085,0
+DLO.US,D,20211201,000000,33.81,34.89,31.375,32.4,1966620,0
+DLO.US,D,20211202,000000,32.23,34.49,32.11,33.71,1113140,0
+DLO.US,D,20211203,000000,33.94,33.94,30.59,32.31,1435228,0
+DLO.US,D,20211206,000000,31.5,33.29,29.7,32.45,1831717,0
+DLO.US,D,20211207,000000,33.75,36.55,33.75,35.92,1274795,0
+DLO.US,D,20211208,000000,36.5,37.36,34.83,36.83,1148128,0
+DLO.US,D,20211209,000000,36.44,37.8,33.62,33.96,1544125,0
+DLO.US,D,20211210,000000,34.44,35.99,33.74,34.07,2074602,0
+DLO.US,D,20211213,000000,34.21,35.36,32.21,34.46,1078222,0
+DLO.US,D,20211214,000000,33,35.88,32.85,33.54,1973660,0
+DLO.US,D,20211215,000000,33.25,34.23,31.51,33.69,1447052,0
+DLO.US,D,20211216,000000,34.72,36.9,31.73,32.35,1540481,0
+DLO.US,D,20211217,000000,31.89,34.12,31.45,33.57,1693958,0
+DLO.US,D,20211220,000000,31.78,32.26,31,31.83,1296229,0
+DLO.US,D,20211221,000000,32.27,34.265,32,34.16,1290996,0
+DLO.US,D,20211222,000000,34.02,35.49,33.57,34.43,951188,0
+DLO.US,D,20211223,000000,34.15,36.1,33.5195,35.6,866666,0
+DLO.US,D,20211227,000000,36.3078,37.3,35.805,36.24,609362,0
+DLO.US,D,20211228,000000,36.01,36.286,34.7,35.25,532444,0
+DLO.US,D,20211229,000000,35.09,35.51,34.071,35.03,565261,0
+DLO.US,D,20211230,000000,35.16,36.11,34.6401,35.36,344766,0
+DLO.US,D,20211231,000000,35.3,37.01,35.3,35.69,905839,0
+DLO.US,D,20220103,000000,35.85,36.855,34.66,35.44,961053,0
+DLO.US,D,20220104,000000,34.79,35.23,31.5,32.24,1876057,0
+DLO.US,D,20220105,000000,32,32,27.9501,29.03,3248103,0
+DLO.US,D,20220106,000000,28.5,29.5,27.1913,28.55,2101055,0
+DLO.US,D,20220107,000000,28.54,31.25,28.42,31.1,2410310,0
+DLO.US,D,20220110,000000,29.26,30.58,28.58,30.46,2299690,0
+DLO.US,D,20220111,000000,30.44,32.91,29.1,32.47,1614298,0
+DLO.US,D,20220112,000000,33.09,34.275,31.46,31.59,1539206,0
+DLO.US,D,20220113,000000,31.56,32.32,30.7,31.09,1261024,0
+DLO.US,D,20220114,000000,30.66,31.76,28.9,29.25,1578247,0
+DLO.US,D,20220118,000000,28.71,28.71,26.03,26.22,2084044,0
+DLO.US,D,20220119,000000,26.56,27.66,25.5,27.07,1309806,0
+DLO.US,D,20220120,000000,27.49,29.18,26.8,26.91,1885797,0
+DLO.US,D,20220121,000000,26.49,26.8703,25.19,25.43,1944451,0
+DLO.US,D,20220124,000000,23.79,26.855,23.21,26.69,2191103,0
+DLO.US,D,20220125,000000,25.96,27.14,25.8401,26.57,2113159,0
+DLO.US,D,20220126,000000,27.92,28.6,25.41,25.8,1652521,0
+DLO.US,D,20220127,000000,26.005,26.77,24.68,25.15,1194366,0
+DLO.US,D,20220128,000000,25.37,26.15,24.1229,25.99,1478210,0
+DLO.US,D,20220131,000000,26.78,30.48,26.47,29.92,1574062,0
+DLO.US,D,20220201,000000,30.47,32.99,29.76,32.64,1846148,0
+DLO.US,D,20220202,000000,32.43,32.62,29.88,30.06,1146270,0
+DLO.US,D,20220203,000000,28.5,29.84,28.25,28.4,673613,0
+DLO.US,D,20220204,000000,28.74,30.85,28.42,30.44,718212,0
+DLO.US,D,20220207,000000,30.5,31.52,29.45,30.72,514725,0
+DLO.US,D,20220208,000000,30.41,32.185,29.93,31.94,979316,0
+DLO.US,D,20220209,000000,32.75,34.99,32.65,34.45,2323178,0
+DLO.US,D,20220210,000000,34.24,36.88,34.01,35.2,2042327,0
+DLO.US,D,20220211,000000,35.2,35.9316,32.3,32.5,1001539,0
+DLO.US,D,20220214,000000,32.01,34.6,31.55,32.85,630978,0
+DLO.US,D,20220215,000000,33.46,34.6251,33.32,34.02,1275706,0
+DLO.US,D,20220216,000000,33.5,33.93,32.41,33.43,522813,0
+DLO.US,D,20220217,000000,32.83,33.44,32.095,32.16,761022,0
+DLO.US,D,20220218,000000,31.94,32.425,31.01,31.55,749424,0
+DLO.US,D,20220222,000000,30.9,32.23,30.33,31.2,551118,0
+DLO.US,D,20220223,000000,31.56,31.78,29.45,29.49,1053012,0
+DLO.US,D,20220224,000000,27.61,31.03,27.3,30.75,1141573,0
+DLO.US,D,20220225,000000,30.7,31.1699,28.86,30.68,571291,0
+DLO.US,D,20220228,000000,30.5,32.8,29.64,32.65,527768,0
+DLO.US,D,20220301,000000,32.54,33.28,31.7302,32.55,803098,0
+DLO.US,D,20220302,000000,32.99,33.19,31.4,32.08,899569,0
+DLO.US,D,20220303,000000,32.1,32.1,29.21,29.53,647718,0
+DLO.US,D,20220304,000000,29.24,29.92,27.56,27.98,977841,0
+DLO.US,D,20220307,000000,28.33,28.68,26.37,26.79,951769,0
+DLO.US,D,20220308,000000,26.57,27.15,25.62,26.04,1289540,0
+DLO.US,D,20220309,000000,27,28.25,26.49,27.48,1131854,0
+DLO.US,D,20220310,000000,26.92,27.04,25.16,25.98,1481120,0
+DLO.US,D,20220311,000000,26.24,26.31,24.03,24.42,733031,0
+DLO.US,D,20220314,000000,24.27,24.73,23.14,23.3,2496223,0
+DLO.US,D,20220315,000000,24,26.19,22.21,25.83,2754564,0
+DLO.US,D,20220316,000000,26.51,33.8,26.5,32.68,5575053,0
+DLO.US,D,20220317,000000,32.42,34.36,30.91,34.22,2107316,0
+DLO.US,D,20220318,000000,33.99,35.96,33.44,34.82,2048668,0
+DLO.US,D,20220321,000000,34.22,35.27,31.71,33.45,3101456,0
+DLO.US,D,20220322,000000,33.66,34.36,32.21,32.48,2050970,0
+DLO.US,D,20220323,000000,32.05,32.8685,30.71,30.75,1579823,0
+DLO.US,D,20220324,000000,31.08,31.86,29.9,31.03,1557742,0
+DLO.US,D,20220325,000000,31,31.92,30.12,30.51,1382581,0
+DLO.US,D,20220328,000000,30.89,31.88,30,31.15,824716,0
+DLO.US,D,20220329,000000,32.1,34,31.41,32.95,976050,0
+DLO.US,D,20220330,000000,32.64,33.7,32.13,32.42,542854,0
+DLO.US,D,20220331,000000,32.32,32.4583,30.95,31.26,864732,0
+DLO.US,D,20220401,000000,31.35,33.55,31.25,32.51,840833,0
+DLO.US,D,20220404,000000,32.86,34.84,32.63,33.79,1072263,0
+DLO.US,D,20220405,000000,34,34.35,32.19,32.41,579874,0
+DLO.US,D,20220406,000000,31.18,31.24,29.1001,29.68,1302694,0
+DLO.US,D,20220407,000000,29.69,30.31,28.1651,29.22,1058941,0
+DLO.US,D,20220408,000000,28.82,29.05,27.14,28.4,1018800,0
+DLO.US,D,20220411,000000,27.62,28.53,26.92,27.68,844926,0
+DLO.US,D,20220412,000000,28.29,28.7824,26.61,26.81,777890,0
+DLO.US,D,20220413,000000,26.71,28.32,26.31,27.53,806277,0
+DLO.US,D,20220414,000000,28.03,28.03,27.13,27.27,1519493,0
+DLO.US,D,20220418,000000,27.19,27.19,25.4205,26.22,1153513,0
+DLO.US,D,20220419,000000,25.78,28,25.73,27.71,2095658,0
+DLO.US,D,20220420,000000,27.63,27.63,26.07,26.2,1421736,0
+DLO.US,D,20220421,000000,26.62,27.37,24.7559,25.39,1524287,0
+DLO.US,D,20220422,000000,25.19,25.85,23.72,24.27,1334393,0
+DLO.US,D,20220425,000000,23.93,25.79,23.86,25.36,765295,0
+DLO.US,D,20220426,000000,25.05,25.29,24.1,24.11,959733,0
+DLO.US,D,20220427,000000,24.25,25.02,23.41,23.65,433837,0
+DLO.US,D,20220428,000000,24.02,24.6499,22.7,23.75,1251125,0
+DLO.US,D,20220429,000000,23.36,24.05,22.45,22.67,676237,0
+DLO.US,D,20220502,000000,22.74,23.16,22.21,23,1154173,0
+DLO.US,D,20220503,000000,23.01,23.4825,22.43,22.84,930184,0
+DLO.US,D,20220504,000000,22.77,24.62,22.0501,24.52,1894524,0
+DLO.US,D,20220505,000000,23.84,24.07,21.85,22.06,945463,0
+DLO.US,D,20220506,000000,21.95,21.95,19.6938,20,1145199,0
+DLO.US,D,20220509,000000,19.91,19.96,18.08,18.68,2729102,0
+DLO.US,D,20220510,000000,19.49,19.655,16.94,18.28,3064882,0
+DLO.US,D,20220511,000000,17.97,18.1,16.02,16.2,2419202,0
+DLO.US,D,20220512,000000,16.09,17.65,15.19,17.23,4124125,0
+DLO.US,D,20220513,000000,18.71,20.94,18.15,20.77,2988106,0
+DLO.US,D,20220516,000000,20.17,20.43,18.46,18.65,2590432,0
+DLO.US,D,20220517,000000,19.14,19.93,18.57,19.25,3155295,0
+DLO.US,D,20220518,000000,21.49,25.64,21.07,22.2,10502833,0
+DLO.US,D,20220519,000000,21.72,25.46,21.57,23.69,4079038,0
+DLO.US,D,20220520,000000,23.94,24.39,22.195,23.71,2402768,0
+DLO.US,D,20220523,000000,23.502,24.89,22.8449,24.35,1818995,0
+DLO.US,D,20220524,000000,23.65,24.04,22.97,23.81,1699566,0
+DLO.US,D,20220525,000000,23.6,26.35,23.42,26.26,2658303,0
+DLO.US,D,20220526,000000,26.25,29.88,26.19,29.06,3342499,0
+DLO.US,D,20220527,000000,29.7,30.22,27.72,29.29,2309170,0
+DLO.US,D,20220531,000000,29.1,30.25,28.79,28.83,1375827,0
+DLO.US,D,20220601,000000,28.87,29.62,27.39,27.71,1206104,0
+DLO.US,D,20220602,000000,27.72,30.19,27.35,29.22,1552660,0
+DLO.US,D,20220603,000000,28.64,30.2,28.05,29.59,2165250,0
+DLO.US,D,20220606,000000,30.46,30.78,27.92,28.4,1510319,0
+DLO.US,D,20220607,000000,27.86,29.21,27.73,28.91,1064956,0
+DLO.US,D,20220608,000000,28.98,29.89,28.86,29,866958,0
+DLO.US,D,20220609,000000,28.45,29.1599,27.66,27.98,1153299,0
+DLO.US,D,20220610,000000,27.2,27.7,26.18,26.58,1389649,0
+DLO.US,D,20220613,000000,25.45,26.13,24.46,24.84,1235015,0
+DLO.US,D,20220614,000000,24.88,24.94,23.28,24.37,1427733,0
+DLO.US,D,20220615,000000,24.88,25.93,24.22,25.4,944001,0
+DLO.US,D,20220616,000000,24.26,24.92,23.1,23.19,1258304,0
+DLO.US,D,20220617,000000,23.42,25,23.29,24.84,1556636,0
+DLO.US,D,20220621,000000,25.18,26.56,25.14,25.79,1009202,0
+DLO.US,D,20220622,000000,25.21,26.45,25.15,26.08,529035,0
+DLO.US,D,20220623,000000,26.45,28.83,26.4,28.71,1180449,0
+DLO.US,D,20220624,000000,29.15,30.77,28.83,30.73,2080417,0
+DLO.US,D,20220627,000000,30.82,31.22,27.7,28.16,2081885,0
+DLO.US,D,20220628,000000,28.19,28.69,26.67,27.51,828215,0
+DLO.US,D,20220629,000000,27.31,28.09,26.44,26.66,773995,0
+DLO.US,D,20220630,000000,26.03,26.4625,24.97,26.25,652058,0
+DLO.US,D,20220701,000000,26.35,26.94,25.5,26.51,535794,0
+DLO.US,D,20220705,000000,26.41,29.42,24.96,28.66,1438531,0
+DLO.US,D,20220706,000000,28.75,29.73,28,28.43,1428282,0
+DLO.US,D,20220707,000000,28.32,29.16,27.93,28.6,940029,0
+DLO.US,D,20220708,000000,27.64,28.869,27.3672,27.49,957302,0
+DLO.US,D,20220711,000000,27.09,27.34,25.69,26.54,503190,0
+DLO.US,D,20220712,000000,26.64,27.63,25.65,25.96,900458,0
+DLO.US,D,20220713,000000,24.98,26.12,24.41,25.17,1050220,0
+DLO.US,D,20220714,000000,24.86,25.5198,23.91,24.05,667808,0
+DLO.US,D,20220715,000000,24.33,25.34,24.05,25.32,816585,0
+DLO.US,D,20220718,000000,25.82,27.78,25.75,26.46,968345,0
+DLO.US,D,20220719,000000,26.97,27.89,26.15,27.82,663706,0
+DLO.US,D,20220720,000000,28.06,30.14,28.05,28.57,1186901,0
+DLO.US,D,20220721,000000,28.44,28.73,27.77,28.07,611965,0
+DLO.US,D,20220722,000000,28.1,28.17,26.66,26.74,598968,0
+DLO.US,D,20220725,000000,26.63,26.92,25.38,26.6,846782,0
+DLO.US,D,20220726,000000,26.1,26.27,25.48,25.9,420111,0
+DLO.US,D,20220727,000000,26.87,27.84,26.78,27.55,688393,0
+DLO.US,D,20220728,000000,27.51,28,26.6601,27.5,2349016,0
+DLO.US,D,20220729,000000,27.42,28.25,27,27.78,1765377,0
+DLO.US,D,20220801,000000,27.53,28.73,26.31,27.9,803385,0
+DLO.US,D,20220802,000000,27.47,29.365,27.31,28.69,911588,0
+DLO.US,D,20220803,000000,29.35,29.5,28.71,28.85,762574,0
+DLO.US,D,20220804,000000,28.97,30.42,28.87,30.37,1465068,0
+DLO.US,D,20220805,000000,29.47,32.1,29.0554,31.45,1530914,0
+DLO.US,D,20220808,000000,31.33,31.9,30.19,31.3,820018,0
+DLO.US,D,20220809,000000,30.69,30.76,29.12,29.53,973734,0
+DLO.US,D,20220810,000000,31.03,31.7,30.7,31.53,1096609,0
+DLO.US,D,20220811,000000,32.39,33.63,29.52,29.65,1314690,0
+DLO.US,D,20220812,000000,29.81,30.445,29.51,29.97,649033,0
+DLO.US,D,20220815,000000,29.45,30.51,29.21,30.06,633778,0
+DLO.US,D,20220816,000000,30.25,30.39,28.61,30.06,760856,0
+DLO.US,D,20220817,000000,29.5,29.705,28.51,28.8,1030903,0
+DLO.US,D,20220818,000000,28.5,30.505,27.81,29.98,1143270,0
+DLO.US,D,20220819,000000,29.57,29.95,28.6,28.79,1175514,0
+DLO.US,D,20220822,000000,27.95,29.69,27.66,29.62,3086603,0
+DLO.US,D,20220823,000000,27.1,27.29,24.24,25.51,9445785,0
+DLO.US,D,20220824,000000,25.3,27.62,25.21,26.73,1289272,0
+DLO.US,D,20220825,000000,27.12,27.74,26.55,27.69,1305503,0
+DLO.US,D,20220826,000000,27.7,27.97,25.935,26.19,1049579,0
+DLO.US,D,20220829,000000,25.39,26.36,25.27,25.46,1042805,0
+DLO.US,D,20220830,000000,25.8,25.98,24.51,24.77,1530124,0
+DLO.US,D,20220831,000000,25.2,25.9,24.85,24.87,1378066,0
+DLO.US,D,20220901,000000,24.5,24.88,23.9,24.63,1122687,0
+DLO.US,D,20220902,000000,24.9,25.1488,23.915,24.11,1159876,0
+DLO.US,D,20220906,000000,24,24.24,23.34,24.06,787035,0
+DLO.US,D,20220907,000000,24.06,24.99,23.77,24.84,511101,0
+DLO.US,D,20220908,000000,24.47,25.3,24.21,25.28,596668,0
+DLO.US,D,20220909,000000,25.69,26.825,25.69,26.55,615930,0
+DLO.US,D,20220912,000000,26.66,27.3,26.37,26.87,440374,0
+DLO.US,D,20220913,000000,25.28,25.98,24.94,25.21,589168,0
+DLO.US,D,20220914,000000,25.29,26.28,24.6,26.22,591373,0
+DLO.US,D,20220915,000000,25.92,27.59,25.92,26.77,1064607,0
+DLO.US,D,20220916,000000,25.94,26.35,24.62,25.06,906150,0
+DLO.US,D,20220919,000000,24.95,25.68,24.905,25.43,522863,0
+DLO.US,D,20220920,000000,24.95,25.36,24.26,24.33,707212,0
+DLO.US,D,20220921,000000,24.43,25.71,23.87,24.3,1114859,0
+DLO.US,D,20220922,000000,24.13,24.28,22.66,23.29,1401050,0
+DLO.US,D,20220923,000000,22.89,22.96,21.9,22.62,1164262,0
+DLO.US,D,20220926,000000,22.04,22.72,21,21.04,2122178,0
+DLO.US,D,20220927,000000,21.46,22.03,20,20.44,2077570,0
+DLO.US,D,20220928,000000,20.5,22.1,20.06,21.71,1681213,0
+DLO.US,D,20220929,000000,21.15,21.15,20.35,20.6,1530758,0
+DLO.US,D,20220930,000000,20.57,21.56,20.45,20.52,1109784,0
+DLO.US,D,20221003,000000,20.64,21.72,20.115,21.32,1099110,0
+DLO.US,D,20221004,000000,22.31,23.59,22.2,23.45,1015904,0
+DLO.US,D,20221005,000000,22.85,23.92,22.74,23.37,1417814,0
+DLO.US,D,20221006,000000,23.22,23.973,23.22,23.73,846786,0
+DLO.US,D,20221007,000000,23.12,23.34,22.24,22.48,597313,0
+DLO.US,D,20221010,000000,22.47,22.47,21.381,21.91,486889,0
+DLO.US,D,20221011,000000,21.8,21.88,20.6,20.99,752035,0
+DLO.US,D,20221012,000000,20.83,20.96,20.08,20.93,589737,0
+DLO.US,D,20221013,000000,20.01,20.89,19.39,20.46,1455977,0
+DLO.US,D,20221014,000000,20.85,20.93,19.36,19.57,1159076,0
+DLO.US,D,20221017,000000,20.4,20.88,20.1,20.4,618644,0
+DLO.US,D,20221018,000000,21.29,21.43,20.14,20.98,501262,0
+DLO.US,D,20221019,000000,20.71,20.74,20.02,20.15,681734,0
+DLO.US,D,20221020,000000,20.17,21.57,20.11,20.46,601755,0
+DLO.US,D,20221021,000000,20.24,20.87,19.4144,20.78,558236,0
+DLO.US,D,20221024,000000,20.97,20.98,19.91,20.73,399563,0
+DLO.US,D,20221025,000000,20.95,22.3,20.95,21.9,807589,0
+DLO.US,D,20221026,000000,21.55,22.72,21.32,21.62,547763,0
+DLO.US,D,20221027,000000,21.76,22.55,21.43,21.81,509337,0
+DLO.US,D,20221028,000000,20.96,22.18,20.56,21.97,1314408,0
+DLO.US,D,20221031,000000,21.87,22.42,21.5171,22.3,616616,0
+DLO.US,D,20221101,000000,23.09,23.64,22.898,23.38,1004167,0
+DLO.US,D,20221102,000000,23.5,23.58,21.66,21.79,1217960,0
+DLO.US,D,20221103,000000,21.31,22.03,21.0913,21.86,912255,0
+DLO.US,D,20221104,000000,22.16,22.46,19.83,20.51,1206996,0
+DLO.US,D,20221107,000000,20.86,21.04,20.025,20.52,811908,0
+DLO.US,D,20221108,000000,20.7,21.06,19.78,20.33,1322327,0
+DLO.US,D,20221109,000000,20.28,20.28,18.7,19.11,1480037,0
+DLO.US,D,20221110,000000,20.67,21.74,20.64,21.66,1698748,0
+DLO.US,D,20221111,000000,21.75,23.8,21.711,22.89,2362776,0
+DLO.US,D,20221114,000000,22.76,23.19,22.08,22.54,1565121,0
+DLO.US,D,20221115,000000,24.19,24.65,20.7324,21.22,4100581,0
+DLO.US,D,20221116,000000,20.735,20.945,10.29,10.46,56105426,0
+DLO.US,D,20221117,000000,10.005,12.4899,9.0331,10.6,56800748,0
+DLO.US,D,20221118,000000,11,13.6,10.88,12.78,32611350,0
+DLO.US,D,20221121,000000,12.52,14.0697,12.45,13.96,10343685,0
+DLO.US,D,20221122,000000,14.32,14.36,12.38,13.14,10544954,0
+DLO.US,D,20221123,000000,13.15,13.95,13.01,13.9,2842402,0
+DLO.US,D,20221125,000000,13.75,14.37,13.57,14.3,1337171,0
+DLO.US,D,20221128,000000,13.93,14.68,12.78,13.18,3634919,0
+DLO.US,D,20221129,000000,13.36,13.68,12.92,13.5,2939980,0
+DLO.US,D,20221130,000000,13.65,14.69,13.54,14.6,2322577,0
+DLO.US,D,20221201,000000,14.18,14.66,11.8,12.39,7031273,0
+DLO.US,D,20221202,000000,12.21,12.94,11.47,12.8,6162431,0
+DLO.US,D,20221205,000000,12.6,13.82,12.39,12.91,4099854,0
+DLO.US,D,20221206,000000,12.91,13.1885,12.11,12.34,3462001,0
+DLO.US,D,20221207,000000,12.295,12.37,11.81,11.9,1977795,0
+DLO.US,D,20221208,000000,12.02,12.9,11.9,12.69,2712548,0
+DLO.US,D,20221209,000000,12.68,13.34,12.64,13.03,1266543,0
+DLO.US,D,20221212,000000,12.89,13.385,12.82,13.37,1335406,0
+DLO.US,D,20221213,000000,13.89,14.17,13.66,13.76,2367782,0
+DLO.US,D,20221214,000000,13.65,14.48,13.42,14.41,1941241,0
+DLO.US,D,20221215,000000,14.22,14.34,13.16,13.31,2174407,0
+DLO.US,D,20221216,000000,13.2,13.65,13.16,13.55,1789257,0
+DLO.US,D,20221219,000000,13.49,13.74,12.97,13.19,2678128,0
+DLO.US,D,20221220,000000,14.01,15.43,13.93,14.6,5574594,0
+DLO.US,D,20221221,000000,14.16,15.29,14.1003,14.95,2698939,0
+DLO.US,D,20221222,000000,14.77,15.32,14.6,15.18,1046787,0
+DLO.US,D,20221223,000000,15.1,15.39,14.98,15.08,681483,0
+DLO.US,D,20221227,000000,14.95,15.16,14.44,15.02,1606403,0
+DLO.US,D,20221228,000000,15.11,15.34,14.68,14.72,1297351,0
+DLO.US,D,20221229,000000,14.89,16.005,14.64,15.67,1469790,0
+DLO.US,D,20221230,000000,15.29,15.78,15.26,15.57,707015,0
+DLO.US,D,20230103,000000,15.85,16.04,15.11,15.37,714393,0
+DLO.US,D,20230104,000000,15.62,16.135,15.43,15.86,1151413,0
+DLO.US,D,20230105,000000,15.71,15.71,15,15.015,1127064,0
+DLO.US,D,20230106,000000,15.22,15.83,14.96,15.72,770130,0
+DLO.US,D,20230109,000000,15.91,16.44,15.82,15.88,949590,0
+DLO.US,D,20230110,000000,15.94,16.19,15.55,15.84,707152,0
+DLO.US,D,20230111,000000,15.54,16.11,15.54,16.05,986689,0
+DLO.US,D,20230112,000000,16.17,16.46,15.74,16.33,1186408,0
+DLO.US,D,20230113,000000,16.23,16.755,16.085,16.28,1331598,0
+DLO.US,D,20230117,000000,16.39,17.06,15.9675,16.18,1389957,0
+DLO.US,D,20230118,000000,16.32,16.46,15.94,16.16,865220,0
+DLO.US,D,20230119,000000,16.05,16.265,15.36,16.05,948986,0
+DLO.US,D,20230120,000000,16.22,16.7669,16.13,16.49,542854,0
+DLO.US,D,20230123,000000,16.5,16.75,16.22,16.29,716331,0
+DLO.US,D,20230124,000000,16.18,16.68,16.18,16.4,485975,0
+DLO.US,D,20230125,000000,16,16.28,15.591,16.01,847446,0
+DLO.US,D,20230126,000000,16.25,16.43,15.995,16.17,811417,0
+DLO.US,D,20230127,000000,16.17,17.02,16.15,16.73,721323,0
+DLO.US,D,20230130,000000,16.3,16.79,16.22,16.3,791907,0
+DLO.US,D,20230131,000000,16.4,16.9118,16.32,16.59,1086843,0
+DLO.US,D,20230201,000000,16.58,17.05,16.28,16.95,1836833,0
+DLO.US,D,20230202,000000,16.99,17.99,16.98,17.14,1580844,0
+DLO.US,D,20230203,000000,16.71,17.19,16.47,16.74,1088357,0
+DLO.US,D,20230206,000000,16.41,16.85,16.32,16.51,711477,0
+DLO.US,D,20230207,000000,16.51,16.92,16.22,16.9,567517,0
+DLO.US,D,20230208,000000,16.98,17.04,16.63,16.74,392578,0
+DLO.US,D,20230209,000000,16.96,17.05,16.35,16.37,752523,0
+DLO.US,D,20230210,000000,16.14,16.36,16.04,16.19,782580,0
+DLO.US,D,20230213,000000,16.23,16.66,16.05,16.34,715940,0
+DLO.US,D,20230214,000000,16.16,16.785,16.1,16.45,1201959,0
+DLO.US,D,20230215,000000,16.3,16.91,16.3,16.88,1914204,0
+DLO.US,D,20230216,000000,16.57,16.81,15.81,15.85,1495345,0
+DLO.US,D,20230217,000000,15.66,15.89,15.5,15.64,927857,0
+DLO.US,D,20230221,000000,15.33,15.565,14.94,15.39,1683064,0
+DLO.US,D,20230222,000000,15.54,15.58,15.24,15.35,959205,0
+DLO.US,D,20230223,000000,15.56,15.62,15.19,15.4,832261,0
+DLO.US,D,20230224,000000,15.01,15.12,14.8475,14.97,1066037,0
+DLO.US,D,20230227,000000,15.15,15.16,14.88,15.01,1003386,0
+DLO.US,D,20230228,000000,14.93,15.11,14.9,14.94,741671,0
+DLO.US,D,20230301,000000,14.85,15.31,14.84,15.3,1114363,0
+DLO.US,D,20230302,000000,15.16,15.64,15,15.5,844554,0
+DLO.US,D,20230303,000000,14.48,15.35,14.45,15.17,1938499,0
+DLO.US,D,20230306,000000,15.16,15.39,15,15.01,1394279,0
+DLO.US,D,20230307,000000,14.99,15.12,14.35,14.45,1034091,0
+DLO.US,D,20230308,000000,14.52,15.49,14.47,15.4,1932293,0
+DLO.US,D,20230309,000000,15.35,15.58,14.9145,15.02,1357753,0
+DLO.US,D,20230310,000000,15.01,15.01,13.7701,14.05,1755526,0
+DLO.US,D,20230313,000000,13.75,15.42,13.4904,14.96,2492686,0
+DLO.US,D,20230314,000000,14.96,15.58,14.96,15.27,1693370,0
+DLO.US,D,20230315,000000,14.95,15.76,14.92,15.02,1976138,0
+DLO.US,D,20230316,000000,14.86,14.93,14.19,14.28,1568636,0
+DLO.US,D,20230317,000000,14.16,14.675,14.07,14.62,1938077,0
+DLO.US,D,20230320,000000,14.53,15.085,14.37,15.06,1806311,0
+DLO.US,D,20230321,000000,15.03,16.1899,15.03,15.82,1890026,0
+DLO.US,D,20230322,000000,15.82,16.1385,15.43,15.45,800876,0
+DLO.US,D,20230323,000000,15.56,15.85,15.09,15.32,580008,0
+DLO.US,D,20230324,000000,15.19,15.48,15.08,15.37,680592,0
+DLO.US,D,20230327,000000,15.6,16.02,15.26,15.32,670651,0
+DLO.US,D,20230328,000000,15.35,15.54,15.055,15.07,473838,0
+DLO.US,D,20230329,000000,15.31,15.79,15.23,15.55,1427915,0
+DLO.US,D,20230330,000000,15.73,15.93,15.35,15.5,1890027,0
+DLO.US,D,20230331,000000,15.65,17.06,15.51,16.22,2935677,0
+DLO.US,D,20230403,000000,16.12,17.45,16.04,17.37,2347389,0
+DLO.US,D,20230404,000000,17.46,17.48,16.6,16.94,3059141,0
+DLO.US,D,20230405,000000,14.67,15.24,11.89,12.49,13475951,0
+DLO.US,D,20230406,000000,12.35,14.09,12.35,13.465,5364332,0
+DLO.US,D,20230410,000000,13.33,14.26,13.24,14.19,1868975,0
+DLO.US,D,20230411,000000,14.3,14.55,13.8533,14.25,1027581,0
+DLO.US,D,20230412,000000,14.3,14.48,13.515,13.55,1148035,0
+DLO.US,D,20230413,000000,13.44,14.45,13.41,13.97,1407531,0
+DLO.US,D,20230414,000000,13.99,14.2299,13.63,13.91,1535620,0
+DLO.US,D,20230417,000000,13.93,14.2,13.74,14.14,795464,0
+DLO.US,D,20230418,000000,14.22,14.2794,13.5,13.71,1337595,0
+DLO.US,D,20230419,000000,13.69,13.85,13.558,13.64,817692,0
+DLO.US,D,20230420,000000,13.41,13.81,13.41,13.55,720304,0
+DLO.US,D,20230421,000000,13.5,14.13,13.32,14.11,1533752,0
+DLO.US,D,20230424,000000,14.1,14.24,13.93,14.18,794302,0
+DLO.US,D,20230425,000000,14.08,14.13,13.5,13.51,1368821,0
+DLO.US,D,20230426,000000,13.66,13.88,13.5,13.51,881237,0
+DLO.US,D,20230427,000000,13.62,13.955,13.51,13.74,1538468,0
+DLO.US,D,20230428,000000,13.71,14.138,13.69,14,1201499,0
+DLO.US,D,20230501,000000,14.06,14.26,13.61,13.79,680622,0
+DLO.US,D,20230502,000000,13.67,13.7,13.375,13.42,869207,0
+DLO.US,D,20230503,000000,13.35,14.07,13.24,13.61,963344,0
+DLO.US,D,20230504,000000,13.68,13.97,13.4,13.5,599544,0
+DLO.US,D,20230505,000000,13.89,14.125,13.63,13.82,3086829,0
+DLO.US,D,20230508,000000,13.95,14.62,13.815,14.5,1536035,0
+DLO.US,D,20230509,000000,14.31,14.64,14.29,14.43,913659,0
+DLO.US,D,20230510,000000,14.62,14.69,14.26,14.43,1139027,0
+DLO.US,D,20230511,000000,13.81,13.845,13.38,13.64,2462092,0
+DLO.US,D,20230512,000000,13.6,13.99,13.468,13.91,1229804,0
+DLO.US,D,20230515,000000,13.91,14.735,13.81,14.715,817492,0
+DLO.US,D,20230516,000000,14.69,14.8,14.31,14.6,1019663,0
+DLO.US,D,20230517,000000,14.78,14.78,13.99,14,2459254,0
+DLO.US,D,20230518,000000,15.73,15.84,13.79,14.2,3891645,0
+DLO.US,D,20230519,000000,14.34,15.075,13.99,14.11,1896815,0
+DLO.US,D,20230522,000000,14.19,14.8752,14.19,14.68,1607635,0
+DLO.US,D,20230523,000000,14.66,14.79,14.16,14.24,1042235,0
+DLO.US,D,20230524,000000,14.1,14.22,13.71,14.17,813641,0
+DLO.US,D,20230525,000000,14.25,14.25,13.72,13.8,645665,0
+DLO.US,D,20230526,000000,13.79,13.8,9.04,11.41,10875948,0
+DLO.US,D,20230530,000000,11.71,12.62,11.7,12.37,3494321,0
+DLO.US,D,20230531,000000,12.2,12.37,11.31,11.64,2648908,0
+DLO.US,D,20230601,000000,11.58,11.67,10.835,10.95,3456394,0
+DLO.US,D,20230602,000000,11.15,11.19,10.21,10.46,3419111,0
+DLO.US,D,20230605,000000,10.34,10.37,9.21,9.82,2875447,0
+DLO.US,D,20230606,000000,9.75,10.15,9.48,9.97,4624353,0
+DLO.US,D,20230607,000000,9.97,10.62,9.96,10.5,2587337,0
+DLO.US,D,20230608,000000,10.77,11.62,10.54,11.61,3188865,0
+DLO.US,D,20230609,000000,11.61,12.4085,11.49,11.72,3831945,0
+DLO.US,D,20230612,000000,11.71,12.28,11.67,12.08,2631003,0
+DLO.US,D,20230613,000000,12.35,12.849,12.1,12.84,2953428,0
+DLO.US,D,20230614,000000,12.55,12.86,12.25,12.61,2007337,0
+DLO.US,D,20230615,000000,12.41,12.77,12.34,12.61,1324180,0
+DLO.US,D,20230616,000000,12.69,12.975,12.645,12.82,2134528,0
+DLO.US,D,20230620,000000,12.83,12.89,12.45,12.6,732635,0
+DLO.US,D,20230621,000000,12.64,12.65,12.305,12.47,1537928,0
+DLO.US,D,20230622,000000,12.49,12.55,12.175,12.405,1195969,0
+DLO.US,D,20230623,000000,12.33,12.53,12.125,12.14,1554257,0
+DLO.US,D,20230626,000000,12.22,12.33,11.99,12.01,808806,0
+DLO.US,D,20230627,000000,12.14,12.2,12.01,12.11,951765,0
+DLO.US,D,20230628,000000,12.2,12.34,12.01,12.18,1211839,0
+DLO.US,D,20230629,000000,12.28,12.3,12,12.07,595533,0
+DLO.US,D,20230630,000000,12.15,12.27,12.01,12.205,470020,0
+DLO.US,D,20230703,000000,12.09,12.4,12.08,12.38,252551,0
+DLO.US,D,20230705,000000,12.38,12.48,12.2,12.34,832035,0
+DLO.US,D,20230706,000000,12.16,12.16,11.59,11.94,1107656,0
+DLO.US,D,20230707,000000,11.96,12.32,11.94,12.07,940042,0
+DLO.US,D,20230710,000000,12.07,12.17,11.9,12.15,679998,0
+DLO.US,D,20230711,000000,12.3,13.27,12.1894,13.05,1169686,0
+DLO.US,D,20230712,000000,13.25,13.91,13.25,13.51,1047538,0
+DLO.US,D,20230713,000000,13.51,13.88,13.33,13.79,868167,0
+DLO.US,D,20230714,000000,13.83,13.86,13.48,13.6,711401,0
+DLO.US,D,20230717,000000,13.64,14.15,13.55,14.14,617635,0
+DLO.US,D,20230718,000000,14.23,14.56,14.06,14.54,1006071,0
+DLO.US,D,20230719,000000,14.66,14.87,14.27,14.45,722080,0
+DLO.US,D,20230720,000000,14.35,14.64,14.255,14.6,854696,0
+DLO.US,D,20230721,000000,14.66,14.87,14.39,14.8,580669,0
+DLO.US,D,20230724,000000,14.71,14.935,14.69,14.805,628809,0
+DLO.US,D,20230725,000000,15.17,15.555,14.91,15.33,1066869,0
+DLO.US,D,20230726,000000,15.17,15.41,14.835,15.2,584581,0
+DLO.US,D,20230727,000000,15.42,15.42,14.66,14.68,591622,0
+DLO.US,D,20230728,000000,14.9,15.28,14.79,15.09,766668,0
+DLO.US,D,20230731,000000,15.05,15.24,14.95,15.17,1083091,0
+DLO.US,D,20230801,000000,15.06,15.2081,14.89,15.09,559006,0
+DLO.US,D,20230802,000000,14.82,14.91,14.24,14.35,855928,0
+DLO.US,D,20230803,000000,13.85,14.22,13.84,13.99,1044003,0
+DLO.US,D,20230804,000000,14.2,14.2,13.67,13.72,678801,0
+DLO.US,D,20230807,000000,13.74,13.85,13.6,13.67,827534,0
+DLO.US,D,20230808,000000,13.43,13.51,13.18,13.33,1080059,0
+DLO.US,D,20230809,000000,13.35,13.41,12.725,12.76,1590090,0
+DLO.US,D,20230810,000000,12.77,12.84,12.4902,12.73,1846571,0
+DLO.US,D,20230811,000000,12.56,12.84,12.5175,12.68,3019188,0
+DLO.US,D,20230814,000000,12.58,14.52,12.34,13.67,5997069,0
+DLO.US,D,20230815,000000,13.42,15.72,12.895,15.5,8659694,0
+DLO.US,D,20230816,000000,19.66,24.2168,19.51,20.45,38806546,0
+DLO.US,D,20230817,000000,20.68,21.09,18.9123,19.22,4640871,0
+DLO.US,D,20230818,000000,19.17,19.87,18.81,19.64,2819833,0
+DLO.US,D,20230821,000000,19.78,20.05,18.73,18.89,2198429,0
+DLO.US,D,20230822,000000,18.92,19.19,18.6,18.67,1451638,0
+DLO.US,D,20230823,000000,18.78,19.37,18.61,18.9,2552297,0
+DLO.US,D,20230824,000000,18.97,19.04,18.34,18.5,2043756,0
+DLO.US,D,20230825,000000,18.57,19.855,18.55,19.48,1279470,0
+DLO.US,D,20230828,000000,19.48,20.501,19.47,20.18,2052308,0
+DLO.US,D,20230829,000000,20.23,21.42,19.95,20.95,2457745,0
+DLO.US,D,20230830,000000,20.95,22.125,20.802,22,5039598,0
+DLO.US,D,20230831,000000,22.2,22.25,21.2,21.44,2396902,0
+DLO.US,D,20230901,000000,21.57,21.77,21.0301,21.61,1915707,0
+DLO.US,D,20230905,000000,21.42,21.8522,21.1418,21.31,1660743,0
+DLO.US,D,20230906,000000,21.3,21.59,21.2013,21.44,1697435,0
+DLO.US,D,20230907,000000,21.15,21.99,20.77,21.5,2502548,0
+DLO.US,D,20230908,000000,21.44,21.44,20.5056,20.95,2797299,0
+DLO.US,D,20230911,000000,21.3,21.75,21.03,21.46,2233331,0
+DLO.US,D,20230912,000000,21.26,21.94,21.06,21.26,1929352,0
+DLO.US,D,20230913,000000,21.52,21.81,21.0645,21.52,1111401,0
+DLO.US,D,20230914,000000,21.8,23,20.6501,21.06,2328764,0
+DLO.US,D,20230915,000000,21.07,21.31,20.12,20.3,1508550,0
+DLO.US,D,20230918,000000,20.03,20.62,20.02,20.22,1061958,0
+DLO.US,D,20230919,000000,20.02,20.09,19.46,19.72,1186690,0
+DLO.US,D,20230920,000000,19.87,20.0799,19.37,19.37,599180,0
+DLO.US,D,20230921,000000,19.02,19.28,18.56,18.89,1440347,0
+DLO.US,D,20230922,000000,19.03,19.4237,18.79,18.87,1007014,0
+DLO.US,D,20230925,000000,18.74,19.1,18.56,18.98,1040902,0
+DLO.US,D,20230926,000000,18.59,19.03,18.56,18.74,1012121,0
+DLO.US,D,20230927,000000,18.77,19.07,18.435,19.05,761922,0
+DLO.US,D,20230928,000000,19.14,19.9,19.02,19.45,968126,0
+DLO.US,D,20230929,000000,19.65,19.99,19.07,19.17,1162133,0
+DLO.US,D,20231002,000000,19.22,19.86,19.06,19.62,1056008,0
+DLO.US,D,20231003,000000,19.18,19.26,18.57,18.81,669983,0
+DLO.US,D,20231004,000000,19.2,19.2,18.72,19.07,364229,0
+DLO.US,D,20231005,000000,19.05,19.09,18.15,18.76,661652,0
+DLO.US,D,20231006,000000,18.56,18.8,17.98,18.44,1485072,0
+DLO.US,D,20231009,000000,18.14,18.59,17.93,18.54,822900,0
+DLO.US,D,20231010,000000,18.51,19.55,18.51,19.36,874237,0
+DLO.US,D,20231011,000000,19.66,19.94,18.89,19.19,486693,0
+DLO.US,D,20231012,000000,19.23,19.23,18.25,18.66,526866,0
+DLO.US,D,20231013,000000,18.71,18.71,18.02,18.34,535518,0
+DLO.US,D,20231016,000000,18.52,19.03,18.18,18.56,697870,0
+DLO.US,D,20231017,000000,18.4,18.95,18.27,18.46,1039716,0
+DLO.US,D,20231018,000000,18.24,18.435,17.82,18.25,933286,0
+DLO.US,D,20231019,000000,18.17,18.57,18.034,18.32,1181230,0
+DLO.US,D,20231020,000000,18.16,18.46,17.67,18.02,947402,0
+DLO.US,D,20231023,000000,17.97,18.98,17.77,18.5,1061384,0
+DLO.US,D,20231024,000000,18.53,19.22,18.53,18.79,924677,0
+DLO.US,D,20231025,000000,18.48,18.5702,17.31,17.81,1096524,0
+DLO.US,D,20231026,000000,17.85,17.95,16.95,17.42,1128823,0
+DLO.US,D,20231027,000000,17.45,17.575,16.96,17.03,805547,0
+DLO.US,D,20231030,000000,17.26,17.3,16.78,16.97,700787,0
+DLO.US,D,20231031,000000,16.89,17.25,16.79,16.85,1106295,0
+DLO.US,D,20231101,000000,16.92,17.22,16.47,17.02,969936,0
+DLO.US,D,20231102,000000,17.35,18.3,17.35,18.25,972537,0
+DLO.US,D,20231103,000000,18.35,18.79,18.21,18.39,903833,0
+DLO.US,D,20231106,000000,18.6,18.75,17.88,18.21,649119,0
+DLO.US,D,20231107,000000,18.25,18.4,17.97,18.06,571388,0
+DLO.US,D,20231108,000000,18.08,18.57,17.75,18.32,550786,0
+DLO.US,D,20231109,000000,18.43,18.59,17.615,17.72,406214,0
+DLO.US,D,20231110,000000,17.68,17.88,17.47,17.85,391638,0
+DLO.US,D,20231113,000000,17.78,18.1,17.701,17.73,789403,0
+DLO.US,D,20231114,000000,18.29,19.04,18.28,18.87,1134690,0
+DLO.US,D,20231115,000000,18.83,19.35,18.56,18.87,834035,0
+DLO.US,D,20231116,000000,18.65,18.79,17.6694,18.55,1000168,0
+DLO.US,D,20231117,000000,18.81,19.08,18.41,18.87,1079298,0
+DLO.US,D,20231120,000000,19.12,19.4512,18.76,18.89,1290901,0
+DLO.US,D,20231121,000000,19.04,19.1466,18.5,18.8,1544684,0
+DLO.US,D,20231122,000000,17.11,18.79,16.11,17.38,4444688,0
+DLO.US,D,20231124,000000,17.34,17.94,17.21,17.43,634703,0
+DLO.US,D,20231127,000000,17.42,17.56,16.93,17.25,1097192,0
+DLO.US,D,20231128,000000,17.28,18.04,17.0318,17.77,812050,0
+DLO.US,D,20231129,000000,17.99,18.2492,17.32,17.32,638026,0
+DLO.US,D,20231130,000000,17.28,17.45,16.9625,17.25,595182,0
+DLO.US,D,20231201,000000,17.24,18,17.094,17.82,465939,0
+DLO.US,D,20231204,000000,17.77,17.95,16.8,16.91,887734,0
+DLO.US,D,20231205,000000,16.76,17.12,16.67,16.83,1146667,0
+DLO.US,D,20231206,000000,16.91,17.16,16.75,16.86,1096022,0
+DLO.US,D,20231207,000000,16.82,17.08,16.6284,17.05,694793,0
+DLO.US,D,20231208,000000,16.89,17.42,16.83,16.98,662401,0
+DLO.US,D,20231211,000000,17.47,17.72,17.14,17.38,793382,0
+DLO.US,D,20231212,000000,17.3,17.3,16.75,16.91,623227,0
+DLO.US,D,20231213,000000,16.75,17.14,16.565,16.94,1572401,0
+DLO.US,D,20231214,000000,16.97,17.3701,16.46,16.7,1093155,0
+DLO.US,D,20231215,000000,16.59,16.71,16.06,16.29,1407556,0
+DLO.US,D,20231218,000000,16.33,16.73,16.31,16.44,1484331,0
+DLO.US,D,20231219,000000,16.64,17.45,16.64,17.39,1479390,0
+DLO.US,D,20231220,000000,17.46,17.7,16.88,17.01,896380,0
+DLO.US,D,20231221,000000,17.22,17.69,17.22,17.55,630030,0
+DLO.US,D,20231222,000000,17.63,18.145,17.63,17.76,1110493,0
+DLO.US,D,20231226,000000,17.76,18.04,17.5,18,820067,0
+DLO.US,D,20231227,000000,18.2,18.2795,17.91,17.96,821460,0
+DLO.US,D,20231228,000000,18,18.11,17.81,17.98,542663,0
+DLO.US,D,20231229,000000,18,18.15,17.685,17.69,594587,0
+DLO.US,D,20240102,000000,17.56,17.56,17.04,17.35,834373,0
+DLO.US,D,20240103,000000,17.1,17.39,16.99,17.07,680815,0
+DLO.US,D,20240104,000000,17,17.25,16.9,17.21,519308,0
+DLO.US,D,20240105,000000,17.23,17.84,17.11,17.67,1002433,0
+DLO.US,D,20240108,000000,17.82,18.76,17.82,18.14,1149500,0
+DLO.US,D,20240109,000000,18.46,18.69,18.01,18.23,1056447,0
+DLO.US,D,20240110,000000,18.18,18.33,17.4425,17.71,1525967,0
+DLO.US,D,20240111,000000,17.72,18.115,17.54,17.76,945304,0
+DLO.US,D,20240112,000000,17.8,18.19,17.51,17.81,1345398,0
+DLO.US,D,20240116,000000,17.65,17.77,17.32,17.61,1200351,0
+DLO.US,D,20240117,000000,17.39,17.575,17.07,17.48,897910,0
+DLO.US,D,20240118,000000,17.5,17.73,17.4,17.61,897597,0
+DLO.US,D,20240119,000000,17.68,17.81,16.81,17.29,1147593,0
+DLO.US,D,20240122,000000,17.4,17.545,17.02,17.06,1113054,0
+DLO.US,D,20240123,000000,17.34,17.34,17.07,17.21,530077,0
+DLO.US,D,20240124,000000,17.45,17.481,17.06,17.06,307022,0
+DLO.US,D,20240125,000000,17.15,17.33,16.85,17.06,823929,0
+DLO.US,D,20240126,000000,17.03,17.26,16.97,17.04,637258,0
+DLO.US,D,20240129,000000,17.11,17.28,16.565,17.18,525847,0
+DLO.US,D,20240130,000000,17.05,17.05,16.2783,16.69,1477275,0
+DLO.US,D,20240131,000000,16.68,16.68,16.11,16.11,1018270,0
+DLO.US,D,20240201,000000,16.16,16.54,15.84,16.43,812653,0
+DLO.US,D,20240202,000000,16.41,16.54,16.18,16.5,539192,0
+DLO.US,D,20240205,000000,16.36,16.3737,15.91,16.03,560352,0
+DLO.US,D,20240206,000000,16.09,16.31,16.02,16.18,738525,0
+DLO.US,D,20240207,000000,16.24,16.26,16.04,16.11,396059,0
+DLO.US,D,20240208,000000,16.2,16.65,16.11,16.45,939916,0
+DLO.US,D,20240209,000000,16.52,16.97,16.52,16.86,1229632,0
+DLO.US,D,20240212,000000,16.83,17.1299,16.78,16.97,627485,0
+DLO.US,D,20240213,000000,16.37,16.67,16.14,16.52,1140455,0
+DLO.US,D,20240214,000000,16.67,16.79,16.56,16.66,727527,0
+DLO.US,D,20240215,000000,16.73,16.91,16.67,16.77,605616,0
+DLO.US,D,20240216,000000,16.65,16.71,16.31,16.39,493309,0
+DLO.US,D,20240220,000000,16.39,16.475,16,16.21,609665,0
+DLO.US,D,20240221,000000,16.06,16.17,15.8,15.94,628720,0
+DLO.US,D,20240222,000000,16.13,16.61,16.01,16.31,675434,0
+DLO.US,D,20240223,000000,16.3,16.54,16.25,16.36,583249,0
+DLO.US,D,20240226,000000,16.42,16.79,16.42,16.5,612805,0
+DLO.US,D,20240227,000000,16.55,16.9225,16.55,16.87,539746,0
+DLO.US,D,20240228,000000,16.78,17.12,16.61,16.62,416070,0
+DLO.US,D,20240229,000000,16.77,16.98,16.6,16.66,352013,0
+DLO.US,D,20240301,000000,16.73,16.8859,16.32,16.74,441607,0
+DLO.US,D,20240304,000000,16.79,16.8,16.36,16.66,482848,0
+DLO.US,D,20240305,000000,16.44,16.78,16.36,16.44,843991,0
+DLO.US,D,20240306,000000,16.66,17.04,16.59,16.8,1079816,0
+DLO.US,D,20240307,000000,16.88,17.49,16.8,17.05,1597450,0
+DLO.US,D,20240308,000000,17.32,17.95,16.73,16.985,1752790,0
+DLO.US,D,20240311,000000,16.99,17.16,16.83,17,443933,0
+DLO.US,D,20240312,000000,17.09,17.32,16.63,17.06,655008,0
+DLO.US,D,20240313,000000,17.06,17.79,17.06,17.57,1406731,0
+DLO.US,D,20240314,000000,17.5,17.63,17.02,17.45,1084194,0
+DLO.US,D,20240315,000000,17.52,17.85,17.35,17.8,1911677,0
+DLO.US,D,20240318,000000,18.11,18.27,17.635,18.18,3074546,0
+DLO.US,D,20240319,000000,15.61,16.27,14.58,15,9012649,0
+DLO.US,D,20240320,000000,15.3,15.83,15.06,15.69,1968170,0
+DLO.US,D,20240321,000000,15.69,15.86,15.16,15.6,1853644,0
+DLO.US,D,20240322,000000,15.57,15.75,15.21,15.3,1709228,0
+DLO.US,D,20240325,000000,15.35,15.57,15.09,15.09,1165043,0
+DLO.US,D,20240326,000000,15.1,15.2462,14.79,15.05,1396974,0
+DLO.US,D,20240327,000000,15.11,15.14,14.69,14.69,1087669,0
+DLO.US,D,20240328,000000,14.72,14.8948,14.4,14.7,1100993,0
+DLO.US,D,20240401,000000,14.8,15.65,14.8,15.58,1489574,0
+DLO.US,D,20240402,000000,15.31,15.47,15.01,15.23,1268634,0
+DLO.US,D,20240403,000000,15.22,15.9,15.115,15.84,909067,0
+DLO.US,D,20240404,000000,15.98,16.29,15.8601,16.24,1329676,0
+DLO.US,D,20240405,000000,15.79,16.489,15.79,16.25,726068,0
+DLO.US,D,20240408,000000,16.45,16.62,16.28,16.62,623074,0
+DLO.US,D,20240409,000000,16.72,16.785,16.475,16.59,883199,0
+DLO.US,D,20240410,000000,16.16,16.49,16.0301,16.31,947717,0
+DLO.US,D,20240411,000000,16.32,16.34,15.98,16.34,1390924,0
+DLO.US,D,20240412,000000,16.16,16.24,15.9,15.97,1088302,0
+DLO.US,D,20240415,000000,15.91,15.99,15.36,15.41,1433451,0
+DLO.US,D,20240416,000000,15.41,15.54,15.24,15.48,973353,0
+DLO.US,D,20240417,000000,15.59,15.89,15.4533,15.62,563117,0
+DLO.US,D,20240418,000000,15.65,15.75,15.02,15.2,1179239,0
+DLO.US,D,20240419,000000,15.13,15.32,14.46,14.55,1192235,0
+DLO.US,D,20240422,000000,14.64,14.72,14.12,14.39,967751,0
+DLO.US,D,20240423,000000,14.44,14.93,14.42,14.53,646373,0
+DLO.US,D,20240424,000000,14.6,14.61,14.05,14.42,615546,0
+DLO.US,D,20240425,000000,14.2,14.345,14.01,14.28,523168,0
+DLO.US,D,20240426,000000,14.29,14.52,14.18,14.36,491292,0
+DLO.US,D,20240429,000000,14.42,14.57,14.2,14.55,515625,0
+DLO.US,D,20240430,000000,14.37,14.37,14.09,14.21,585541,0
+DLO.US,D,20240501,000000,14.14,14.2,13.66,14.02,955633,0
+DLO.US,D,20240502,000000,14.19,14.19,13.93,14.04,665030,0
+DLO.US,D,20240503,000000,14.22,14.46,14.12,14.25,808952,0
+DLO.US,D,20240506,000000,14.45,14.45,14.02,14.05,823179,0
+DLO.US,D,20240507,000000,14.06,14.06,13.84,13.9,1047259,0
+DLO.US,D,20240508,000000,13.7,13.8,13.515,13.73,1003392,0
+DLO.US,D,20240509,000000,13.47,13.57,13.275,13.43,865194,0
+DLO.US,D,20240510,000000,13.4,13.58,12.9901,13.26,1336282,0
+DLO.US,D,20240513,000000,13.41,13.745,13.3,13.42,1629833,0
+DLO.US,D,20240514,000000,13.46,13.73,13.25,13.58,4161093,0
+DLO.US,D,20240515,000000,9.39,10.385,9.29,10,16088453,0
+DLO.US,D,20240516,000000,10.18,10.4862,9.72,9.75,5524519,0
+DLO.US,D,20240517,000000,9.92,9.92,9.35,9.59,4201383,0
+DLO.US,D,20240520,000000,9.6,9.89,9.52,9.64,4218502,0
+DLO.US,D,20240521,000000,9.6,9.81,9.41,9.42,2562506,0
+DLO.US,D,20240522,000000,9.39,9.62,9.26,9.4,3256425,0
+DLO.US,D,20240523,000000,9.36,9.4899,9.31,9.35,2017159,0
+DLO.US,D,20240524,000000,9.42,9.76,9.33,9.56,3273848,0
+DLO.US,D,20240528,000000,9.62,9.71,9.27,9.43,4180477,0
+DLO.US,D,20240529,000000,9.31,9.31,9.11,9.22,2616603,0
+DLO.US,D,20240530,000000,9.27,9.54,9.21,9.23,2075544,0
+DLO.US,D,20240531,000000,9.27,9.35,9.06,9.15,2624747,0
+DLO.US,D,20240603,000000,9.19,9.22,8.68,8.8,3096614,0
+DLO.US,D,20240604,000000,8.75,8.85,8.53,8.62,2628649,0
+DLO.US,D,20240605,000000,8.54,8.6,8.34,8.35,2854971,0
+DLO.US,D,20240606,000000,8.35,8.395,8.24,8.33,2293475,0
+DLO.US,D,20240607,000000,8.26,8.425,8.085,8.1,2243812,0
+DLO.US,D,20240610,000000,8.06,8.06,7.675,7.95,4714651,0
+DLO.US,D,20240611,000000,7.92,7.99,7.68,7.93,2311174,0
+DLO.US,D,20240612,000000,8.08,8.14,7.645,7.68,2556285,0
+DLO.US,D,20240613,000000,7.68,7.68,7.43,7.6,2826197,0
+DLO.US,D,20240614,000000,7.57,7.6,7.4005,7.55,1807557,0
+DLO.US,D,20240617,000000,7.5,7.56,7.295,7.49,3156443,0
+DLO.US,D,20240618,000000,7.48,7.55,7.46,7.48,1162249,0
+DLO.US,D,20240620,000000,7.55,7.92,7.41,7.84,3564220,0
+DLO.US,D,20240621,000000,7.8,8,7.42,7.48,4885926,0
+DLO.US,D,20240624,000000,7.54,7.55,7.26,7.48,2576504,0
+DLO.US,D,20240625,000000,7.44,7.695,7.44,7.65,3365270,0
+DLO.US,D,20240626,000000,7.53,7.8,7.4,7.71,3973934,0
+DLO.US,D,20240627,000000,7.73,8.21,7.65,8.18,2791975,0
+DLO.US,D,20240628,000000,8.17,8.185,7.9,8.09,3048237,0
+DLO.US,D,20240701,000000,8.14,8.275,7.95,8.2,2148138,0
+DLO.US,D,20240702,000000,8.18,8.18,7.99,8.08,1590826,0
+DLO.US,D,20240703,000000,8.07,8.14,7.985,8.01,1025167,0
+DLO.US,D,20240705,000000,7.99,8.075,7.93,8.06,1269574,0
+DLO.US,D,20240708,000000,8.09,8.43,8.025,8.41,1746403,0
+DLO.US,D,20240709,000000,8.37,8.39,7.93,8,2989452,0
+DLO.US,D,20240710,000000,8.02,8.06,7.93,8.02,2160438,0
+DLO.US,D,20240711,000000,8.12,8.23,8.02,8.09,1555003,0
+DLO.US,D,20240712,000000,8.17,8.19,8.02,8.08,1031447,0
+DLO.US,D,20240715,000000,8.11,8.12,7.98,8.03,2257424,0
+DLO.US,D,20240716,000000,8.08,8.29,8.075,8.17,1423349,0
+DLO.US,D,20240717,000000,8.14,8.15,7.995,8.04,800500,0
+DLO.US,D,20240718,000000,8.09,8.1,7.81,7.82,1701392,0
+DLO.US,D,20240719,000000,7.85,7.995,7.76,7.85,1165837,0
+DLO.US,D,20240722,000000,7.89,7.95,7.575,7.84,1562772,0
+DLO.US,D,20240723,000000,7.79,7.82,7.57,7.59,1252845,0
+DLO.US,D,20240724,000000,7.55,7.57,7.2801,7.44,1422572,0
+DLO.US,D,20240725,000000,7.43,7.77,7.33,7.64,1561840,0
+DLO.US,D,20240726,000000,7.72,7.84,7.66,7.79,968603,0
+DLO.US,D,20240729,000000,7.84,7.85,7.72,7.8,902164,0
+DLO.US,D,20240730,000000,7.83,7.86,7.72,7.74,1099642,0
+DLO.US,D,20240731,000000,7.77,7.79,7.655,7.68,1198601,0
+DLO.US,D,20240801,000000,7.67,7.7,7.25,7.34,1182068,0
+DLO.US,D,20240802,000000,7.15,7.24,7.0601,7.15,1590954,0
+DLO.US,D,20240805,000000,6.72,7.03,6.5749,6.91,2489500,0
+DLO.US,D,20240806,000000,6.92,7.24,6.92,7.19,1629859,0
+DLO.US,D,20240807,000000,7.24,7.525,7.24,7.36,2466298,0
+DLO.US,D,20240808,000000,7.43,7.995,7.37,7.84,1922518,0
+DLO.US,D,20240809,000000,7.86,7.865,7.525,7.59,3463074,0
+DLO.US,D,20240812,000000,7.65,7.675,7.45,7.52,2303578,0
+DLO.US,D,20240813,000000,7.59,7.905,7.55,7.87,2688274,0
+DLO.US,D,20240814,000000,7.89,7.96,7.7,7.76,2407100,0
+DLO.US,D,20240815,000000,8.2,8.47,7.955,8.03,3722338,0
+DLO.US,D,20240816,000000,7.99,8.42,7.8863,8.37,2743612,0
+DLO.US,D,20240819,000000,8.38,8.65,8.38,8.49,1878445,0
+DLO.US,D,20240820,000000,8.49,8.6,8.315,8.48,1328346,0
+DLO.US,D,20240821,000000,8.47,8.59,8.4301,8.56,1417192,0
+DLO.US,D,20240822,000000,8.64,8.87,8.54,8.72,2373585,0
+DLO.US,D,20240823,000000,8.72,8.8,8.425,8.52,1015077,0
+DLO.US,D,20240826,000000,8.59,8.628,8.47,8.53,588084,0
+DLO.US,D,20240827,000000,8.53,8.83,8.47,8.67,738415,0
+DLO.US,D,20240828,000000,8.67,8.73,8.58,8.6,694907,0
+DLO.US,D,20240829,000000,8.69,9.23,8.625,8.98,1504324,0
+DLO.US,D,20240830,000000,9.01,9.125,8.85,8.92,1125811,0
+DLO.US,D,20240903,000000,8.8,8.825,8.56,8.57,775286,0
+DLO.US,D,20240904,000000,8.53,8.725,8.39,8.53,676697,0
+DLO.US,D,20240905,000000,8.56,8.62,8.355,8.58,1345471,0
+DLO.US,D,20240906,000000,8.49,8.555,8.34,8.45,1225652,0
+DLO.US,D,20240909,000000,8.5,8.61,8.2201,8.3,1615320,0
+DLO.US,D,20240910,000000,8.32,8.44,8.12,8.4,701574,0
+DLO.US,D,20240911,000000,8.39,8.69,8.23,8.62,664235,0
+DLO.US,D,20240912,000000,8.68,8.84,8.48,8.51,428930,0
+DLO.US,D,20240913,000000,8.58,8.69,8.53,8.55,703146,0
+DLO.US,D,20240916,000000,8.55,8.59,8.4425,8.5,452719,0
+DLO.US,D,20240917,000000,8.58,8.768,8.53,8.67,733523,0
+DLO.US,D,20240918,000000,8.64,8.85,8.34,8.36,1267320,0
+DLO.US,D,20240919,000000,8.55,8.64,8.445,8.62,1350800,0
+DLO.US,D,20240920,000000,8.64,8.64,8.14,8.16,1208792,0
+DLO.US,D,20240923,000000,8.12,8.32,7.98,8.1,945494,0
+DLO.US,D,20240924,000000,8.22,8.32,7.97,7.98,2644308,0
+DLO.US,D,20240925,000000,7.98,8.06,7.89,7.99,2740003,0
+DLO.US,D,20240926,000000,8.13,8.17,7.93,7.94,772057,0
+DLO.US,D,20240927,000000,8.04,8.31,7.94,7.97,1034423,0
+DLO.US,D,20240930,000000,8.1,8.29,7.9588,8,1133692,0
+DLO.US,D,20241001,000000,7.99,8.155,7.85,8.1,925411,0
+DLO.US,D,20241002,000000,8.09,8.61,8.05,8.61,1132502,0
+DLO.US,D,20241003,000000,8.53,8.82,8.47,8.65,977642,0
+DLO.US,D,20241004,000000,8.74,8.82,8.5801,8.8,999117,0
+DLO.US,D,20241007,000000,8.84,8.91,8.72,8.86,876788,0
+DLO.US,D,20241008,000000,8.83,9.33,8.76,9.26,1898942,0
+DLO.US,D,20241009,000000,9.26,9.43,9.065,9.2,1364817,0
+DLO.US,D,20241010,000000,9.19,9.365,9.17,9.27,2527243,0
+DLO.US,D,20241011,000000,9.24,9.375,9.22,9.29,1748143,0
+DLO.US,D,20241014,000000,9.29,9.37,8.645,8.92,3358232,0
+DLO.US,D,20241015,000000,8.86,9.005,8.655,8.89,945451,0
+DLO.US,D,20241016,000000,8.99,9.33,8.93,9.27,1341736,0
+DLO.US,D,20241017,000000,9.28,9.31,8.785,9,1073481,0
+DLO.US,D,20241018,000000,9.14,9.17,8.685,8.72,985571,0
+DLO.US,D,20241021,000000,8.73,8.87,8.453,8.83,1590570,0
+DLO.US,D,20241022,000000,8.89,9.165,8.72,9.13,963928,0
+DLO.US,D,20241023,000000,9.07,9.09,8.74,8.82,618627,0
+DLO.US,D,20241024,000000,8.86,8.91,8.695,8.75,511005,0
+DLO.US,D,20241025,000000,8.75,8.91,8.71,8.83,437626,0
+DLO.US,D,20241028,000000,8.89,9.09,8.845,9.09,503442,0
+DLO.US,D,20241029,000000,9.01,9.0472,8.65,8.69,573460,0
+DLO.US,D,20241030,000000,8.69,8.955,8.65,8.86,538348,0
+DLO.US,D,20241031,000000,8.81,8.88,8.695,8.75,420695,0
+DLO.US,D,20241101,000000,8.8,8.845,8.4,8.4,678588,0
+DLO.US,D,20241104,000000,8.4,8.53,8.205,8.23,504468,0
+DLO.US,D,20241105,000000,8.23,8.34,8.15,8.33,604870,0
+DLO.US,D,20241106,000000,8.51,8.665,8.38,8.64,936034,0
+DLO.US,D,20241107,000000,8.68,8.7,8.355,8.39,596529,0
+DLO.US,D,20241108,000000,8.39,8.475,8.32,8.4,860082,0
+DLO.US,D,20241111,000000,8.42,8.65,8.37,8.65,854704,0
+DLO.US,D,20241112,000000,8.52,9.47,8.45,9.35,2911818,0
+DLO.US,D,20241113,000000,9.45,9.73,9.022,9.04,3050870,0
+DLO.US,D,20241114,000000,10.8,11.78,9.985,10.2,11473305,0
+DLO.US,D,20241115,000000,10.3,10.35,9.6,9.89,2338707,0
+DLO.US,D,20241118,000000,9.85,10.605,9.8201,10.57,2056327,0
+DLO.US,D,20241119,000000,10.57,11.07,10.39,10.8,2170241,0
+DLO.US,D,20241120,000000,10.8,11.045,10.6,10.64,1445479,0
+DLO.US,D,20241121,000000,10.63,10.92,10.52,10.74,1852630,0
+DLO.US,D,20241122,000000,10.7,11.08,10.69,10.95,1820225,0
+DLO.US,D,20241125,000000,11.1,11.4,11.08,11.35,2042255,0
+DLO.US,D,20241126,000000,11.4,11.42,11,11.27,1222120,0
+DLO.US,D,20241127,000000,11.32,11.6,11.24,11.4,1272210,0
+DLO.US,D,20241129,000000,11.4,11.57,11.292,11.44,782834,0
+DLO.US,D,20241202,000000,11.9,11.9,11.43,11.61,1527980,0
+DLO.US,D,20241203,000000,11.54,11.59,11.24,11.355,1356070,0
+DLO.US,D,20241204,000000,11.42,11.48,10.81,11.09,991861,0
+DLO.US,D,20241205,000000,11.12,11.34,11.07,11.255,641301,0
+DLO.US,D,20241206,000000,11.4,11.95,11.39,11.87,1088641,0
+DLO.US,D,20241209,000000,11.98,12.08,11.6108,11.74,1240524,0
+DLO.US,D,20241210,000000,11.67,11.83,11.43,11.82,684327,0
+DLO.US,D,20241211,000000,11.83,11.8612,11.505,11.66,523421,0
+DLO.US,D,20241212,000000,11.75,11.84,11.541,11.69,436807,0
+DLO.US,D,20241213,000000,11.65,11.76,11.425,11.73,844985,0
+DLO.US,D,20241216,000000,11.8,12.04,11.67,11.81,912832,0
+DLO.US,D,20241217,000000,11.75,12.16,11.67,12.03,1679987,0
+DLO.US,D,20241218,000000,12.05,13.67,11.725,11.78,5336988,0
+DLO.US,D,20241219,000000,11.85,11.965,11.11,11.39,1494045,0
+DLO.US,D,20241220,000000,11.1,11.5101,11.0816,11.49,1174805,0
+DLO.US,D,20241223,000000,11.49,11.69,11.41,11.6,693522,0
+DLO.US,D,20241224,000000,11.59,11.8094,11.59,11.61,384114,0
+DLO.US,D,20241226,000000,11.56,11.73,11.53,11.63,549592,0
+DLO.US,D,20241227,000000,11.55,11.59,11.39,11.5,414310,0
+DLO.US,D,20241230,000000,11.43,11.46,11.18,11.21,909450,0
+DLO.US,D,20241231,000000,11.22,11.29,11.1,11.26,429588,0
+DLO.US,D,20250102,000000,11.36,11.83,11.17,11.68,856053,0
+DLO.US,D,20250103,000000,11.7,11.71,11.42,11.47,676836,0
+DLO.US,D,20250106,000000,11.54,12.16,11.54,11.76,902521,0
+DLO.US,D,20250107,000000,11.82,11.89,11.5401,11.64,558657,0
+DLO.US,D,20250108,000000,11.5,11.5729,11.405,11.43,546001,0
+DLO.US,D,20250110,000000,11.32,11.35,11.09,11.235,593209,0
+DLO.US,D,20250113,000000,11.05,11.14,10.82,10.95,570776,0
+DLO.US,D,20250114,000000,11,11.47,10.5,11.32,2116063,0
+DLO.US,D,20250115,000000,11.66,11.728,11.48,11.6,610381,0
+DLO.US,D,20250116,000000,11.51,11.72,11.48,11.59,704496,0
+DLO.US,D,20250117,000000,11.73,11.94,11.62,11.81,633946,0
+DLO.US,D,20250121,000000,11.9,11.9,11.55,11.75,589081,0
+DLO.US,D,20250122,000000,11.74,12.23,11.74,12.02,1041303,0
+DLO.US,D,20250123,000000,11.99,12.0373,11.815,11.85,373060,0
+DLO.US,D,20250124,000000,11.88,12.14,11.88,12.08,331114,0
+DLO.US,D,20250127,000000,11.9,12.5,11.87,12.42,474583,0
+DLO.US,D,20250128,000000,12.4,12.675,12.3045,12.64,406333,0
+DLO.US,D,20250129,000000,12.978,13.09,12.72,13.09,778703,0
+DLO.US,D,20250130,000000,13.18,13.66,13.155,13.51,921451,0
+DLO.US,D,20250131,000000,13.49,13.56,13.19,13.2,659276,0
+DLO.US,D,20250203,000000,12.86,13.235,12.66,12.99,908032,0
+DLO.US,D,20250204,000000,13.03,13.32,13,13.16,610481,0
+DLO.US,D,20250205,000000,13.21,13.46,13.15,13.26,575155,0
+DLO.US,D,20250206,000000,13.38,13.435,13.2,13.24,787053,0
+DLO.US,D,20250207,000000,12.97,13.17,12.725,12.75,966606,0
+DLO.US,D,20250210,000000,12.88,13.105,12.84,13.02,749218,0
+DLO.US,D,20250211,000000,13.015,13.07,12.86,12.94,947698,0
+DLO.US,D,20250212,000000,12.83,13.09,12.83,13.04,1388560,0
+DLO.US,D,20250213,000000,13.14,13.35,13.015,13.1,861904,0
+DLO.US,D,20250214,000000,13.2,13.66,13,13.39,1137659,0
+DLO.US,D,20250218,000000,13.73,14.2648,13.645,13.7,1643755,0
+DLO.US,D,20250219,000000,13.89,13.89,13.38,13.41,1079917,0
+DLO.US,D,20250220,000000,13.41,13.46,11.68,12.89,3527080,0
+DLO.US,D,20250221,000000,12.94,12.95,12.5,12.6,2502415,0
+DLO.US,D,20250224,000000,12.64,12.86,12.535,12.81,2536733,0
+DLO.US,D,20250225,000000,12.82,13.02,12.41,12.9,1600024,0
+DLO.US,D,20250226,000000,13.79,14.03,13.4711,14,3701715,0
+DLO.US,D,20250227,000000,14,14.0944,13.64,13.75,3421049,0
+DLO.US,D,20250228,000000,9.56,10.07,9.17,9.555,7797523,0
+DLO.US,D,20250303,000000,9.605,10.18,9.54,9.77,2286460,0
+DLO.US,D,20250304,000000,9.65,9.7,8.87,9.43,1783178,0
+DLO.US,D,20250305,000000,9.49,9.9,9.37,9.74,932225,0
+DLO.US,D,20250306,000000,9.57,9.79,9.23,9.25,1250184,0
+DLO.US,D,20250307,000000,9.22,9.3277,8.74,9.06,1376355,0
+DLO.US,D,20250310,000000,8.88,8.9772,8.44,8.66,1543422,0
+DLO.US,D,20250311,000000,8.61,8.69,8.485,8.58,1064606,0
+DLO.US,D,20250312,000000,8.69,8.75,8.3,8.52,1037267,0
+DLO.US,D,20250313,000000,8.46,8.618,8.21,8.23,1220966,0
+DLO.US,D,20250314,000000,8.3,8.65,8.3,8.62,1112238,0
+DLO.US,D,20250317,000000,8.69,9.5,8.655,9.42,1392034,0
+DLO.US,D,20250318,000000,9.35,9.49,9.08,9.12,602618,0
+DLO.US,D,20250319,000000,9.11,9.465,9.11,9.36,696147,0
+DLO.US,D,20250320,000000,9.23,9.5,9.23,9.36,560625,0
+DLO.US,D,20250321,000000,9.27,9.5034,9.17,9.44,384806,0
+DLO.US,D,20250324,000000,9.65,9.755,9.62,9.705,455709,0
+DLO.US,D,20250325,000000,9.75,9.8,9.56,9.675,960058,0
+DLO.US,D,20250326,000000,9.45,9.61,8.73,8.78,1401379,0
+DLO.US,D,20250327,000000,8.77,9.0999,8.71,8.87,773966,0
+DLO.US,D,20250328,000000,8.79,8.84,8.315,8.33,1405077,0
+DLO.US,D,20250331,000000,8.5,8.5,8.15,8.34,842909,0
+DLO.US,D,20250401,000000,8.37,8.65,8.35,8.61,387931,0
+DLO.US,D,20250402,000000,8.5,8.77,8.45,8.705,372065,0
+DLO.US,D,20250403,000000,8.26,8.6268,8.2,8.36,779932,0
+DLO.US,D,20250404,000000,8.18,8.22,7.7,8.09,1073198,0
+DLO.US,D,20250407,000000,7.67,8.5,7.61,8.06,973464,0
+DLO.US,D,20250408,000000,8.42,8.47,7.8,7.88,781868,0
+DLO.US,D,20250409,000000,7.87,8.9,7.85,8.74,629906,0
+DLO.US,D,20250410,000000,8.53,8.87,8.292,8.57,525669,0
+DLO.US,D,20250411,000000,8.57,8.955,8.47,8.885,351874,0
+DLO.US,D,20250414,000000,9.12,9.179,8.64,8.68,553371,0
+DLO.US,D,20250415,000000,8.66,8.855,8.65,8.7,384941,0
+DLO.US,D,20250416,000000,8.62,8.88,8.565,8.6,373816,0
+DLO.US,D,20250417,000000,8.66,8.82,8.545,8.7,403583,0
+DLO.US,D,20250421,000000,8.63,8.78,8.6125,8.69,267520,0
+DLO.US,D,20250422,000000,8.8,9.045,8.71,8.93,336197,0
+DLO.US,D,20250423,000000,9.11,9.19,9,9.03,337455,0
+DLO.US,D,20250424,000000,9.04,9.095,8.825,9.05,461640,0
+DLO.US,D,20250425,000000,9.07,9.365,8.89,9.28,556358,0
+DLO.US,D,20250428,000000,9.28,9.36,9.0301,9.05,323004,0
+DLO.US,D,20250429,000000,9.08,9.1883,9.03,9.06,852888,0
+DLO.US,D,20250430,000000,8.87,8.97,8.82,8.85,489021,0
+DLO.US,D,20250501,000000,8.88,9.02,8.76,8.9,418557,0
+DLO.US,D,20250502,000000,9.02,9.1499,8.86,8.94,361108,0
+DLO.US,D,20250505,000000,8.85,9.11,8.815,8.84,249872,0
+DLO.US,D,20250506,000000,8.8,8.85,8.6701,8.79,644634,0
+DLO.US,D,20250507,000000,8.82,8.955,8.7031,8.88,516471,0
+DLO.US,D,20250508,000000,9.03,9.3136,8.99,9,677122,0
+DLO.US,D,20250509,000000,9.01,9.35,8.97,9.21,567724,0
+DLO.US,D,20250512,000000,9.61,9.69,9.205,9.59,819026,0
+DLO.US,D,20250513,000000,9.74,9.955,9.555,9.85,1233530,0
+DLO.US,D,20250514,000000,9.87,10.27,9.77,10.19,1890558,0
+DLO.US,D,20250515,000000,12.43,12.58,11.095,11.24,4437444,0
+DLO.US,D,20250516,000000,11.24,11.94,11.16,11.765,1563362,0
+DLO.US,D,20250519,000000,11.62,11.968,11.5601,11.79,575016,0
+DLO.US,D,20250520,000000,11.72,11.845,11.5,11.66,970963,0
+DLO.US,D,20250521,000000,11.57,11.8985,11.45,11.46,998044,0
+DLO.US,D,20250522,000000,11.45,11.965,11.42,11.67,1842299,0
+DLO.US,D,20250523,000000,11.45,11.605,11.25,11.26,648735,0
+DLO.US,D,20250527,000000,11.21,11.3,10.81,11.09,1438737,0
+DLO.US,D,20250528,000000,11.07,11.24,10.9,11.05,751608,0
+DLO.US,D,20250529,000000,11.16,11.18,10.78,10.81,1109891,0
+DLO.US,D,20250530,000000,10.8,10.9,10.56,10.86,934841,0
+DLO.US,D,20250602,000000,10.74,10.86,10.27,10.64,1016904,0
+DLO.US,D,20250603,000000,10.72,10.9109,10.54,10.6,1065232,0
+DLO.US,D,20250604,000000,10.54,10.68,10.27,10.35,604141,0
+DLO.US,D,20250605,000000,10.44,10.57,10.17,10.25,618814,0
+DLO.US,D,20250606,000000,10.32,10.65,10,10.49,774333,0
+DLO.US,D,20250609,000000,10.74,10.79,10.38,10.56,783784,0
+DLO.US,D,20250610,000000,10.6,10.7179,10.17,10.34,570857,0
+DLO.US,D,20250611,000000,10.43,10.515,10.265,10.39,941577,0
+DLO.US,D,20250612,000000,10.28,10.55,10.2,10.27,694931,0
+DLO.US,D,20250613,000000,10.15,10.17,9.75,9.81,975286,0
+DLO.US,D,20250616,000000,10,10.38,9.85,10.29,1574707,0
+DLO.US,D,20250617,000000,10.18,10.36,10.02,10.15,1079584,0
+DLO.US,D,20250618,000000,10.16,10.185,9.79,9.96,2465272,0
+DLO.US,D,20250620,000000,10.02,10.24,9.92,10.2,3121325,0
+DLO.US,D,20250623,000000,10.23,10.67,9.92,10.26,2483700,0
+DLO.US,D,20250624,000000,10.81,11.395,10.7375,11.16,4109316,0
+DLO.US,D,20250625,000000,11.5,11.51,10.7,10.99,3518916,0
+DLO.US,D,20250626,000000,11.09,11.58,10.9592,11.34,1735482,0
+DLO.US,D,20250627,000000,11.4,11.59,11.2,11.48,1220789,0
+DLO.US,D,20250630,000000,11.66,11.67,11.04,11.34,1996554,0
+DLO.US,D,20250701,000000,11.37,11.65,11.01,11.19,1251852,0
+DLO.US,D,20250702,000000,11.14,11.23,10.955,11.16,1039417,0
+DLO.US,D,20250703,000000,11.2,11.7,11.17,11.45,862710,0
+DLO.US,D,20250707,000000,11.46,11.75,11.3258,11.57,1081576,0
+DLO.US,D,20250708,000000,11.59,11.78,11.22,11.34,1067518,0
+DLO.US,D,20250709,000000,11.36,11.58,11.16,11.38,868810,0
+DLO.US,D,20250710,000000,11.39,11.4899,11.12,11.4,1055758,0
+DLO.US,D,20250711,000000,11.37,11.5717,10.87,10.98,1142268,0
+DLO.US,D,20250714,000000,11,11.16,10.85,11.03,1027017,0
+DLO.US,D,20250715,000000,11.07,11.37,10.97,10.98,1039110,0
+DLO.US,D,20250716,000000,11,11.235,10.83,11.19,1085421,0
+DLO.US,D,20250717,000000,11.19,11.36,11.105,11.15,1556264,0
+DLO.US,D,20250718,000000,11.15,11.29,10.73,10.88,920162,0
+DLO.US,D,20250721,000000,11.02,11.2799,10.88,10.9,901219,0
+DLO.US,D,20250722,000000,10.87,11,10.63,10.77,742820,0
+DLO.US,D,20250723,000000,10.88,11.2,10.8,11.18,1827127,0
+DLO.US,D,20250724,000000,11.13,11.14,10.7,10.83,807645,0
+DLO.US,D,20250725,000000,10.9,11,10.69,10.83,753360,0
+DLO.US,D,20250728,000000,10.85,11.16,10.66,10.99,1318616,0
+DLO.US,D,20250729,000000,11,11,10.475,10.52,1322157,0
+DLO.US,D,20250730,000000,10.56,10.63,10.2513,10.4,867251,0
+DLO.US,D,20250731,000000,10.4,10.45,10.18,10.26,836193,0
+DLO.US,D,20250801,000000,10.06,10.125,9.81,10.01,1472893,0
+DLO.US,D,20250804,000000,10.12,10.465,10.11,10.3,729428,0
+DLO.US,D,20250805,000000,10.3,10.4195,10.22,10.275,562968,0
+DLO.US,D,20250806,000000,10.37,10.5,10.28,10.36,663391,0
+DLO.US,D,20250807,000000,10.48,10.69,10.38,10.69,746200,0
+DLO.US,D,20250808,000000,10.78,11.02,10.57,10.97,1805030,0
+DLO.US,D,20250811,000000,11.07,11.21,10.635,10.65,1778104,0
+DLO.US,D,20250812,000000,10.78,11,10.52,10.97,1884874,0
+DLO.US,D,20250813,000000,11.18,11.75,11.01,11.69,8513351,0
+DLO.US,D,20250814,000000,13.62,15.74,13.22,15.35,20049403,0
+DLO.US,D,20250815,000000,15.87,16.44,15.33,15.66,5486484,0
+DLO.US,D,20250818,000000,15.5,15.7,14.786,15.25,4392825,0
+DLO.US,D,20250819,000000,15.23,15.28,14.45,14.77,4051265,0
+DLO.US,D,20250820,000000,14.61,14.7059,14.02,14.22,2376245,0
+DLO.US,D,20250821,000000,14.17,14.8295,14.0967,14.415,1546770,0
+DLO.US,D,20250822,000000,14.55,15.24,14.46,14.62,2038972,0
+DLO.US,D,20250825,000000,14.64,15.13,14.6208,14.65,1473837,0
+DLO.US,D,20250826,000000,14.56,14.825,14.41,14.61,1514114,0
+DLO.US,D,20250827,000000,14.56,14.56,14.14,14.48,1164063,0
+DLO.US,D,20250828,000000,14.55,15.0299,14.51,14.56,1517801,0
+DLO.US,D,20250829,000000,14.555,14.555,14.15,14.46,1792027,0
+DLO.US,D,20250902,000000,14.195,14.3298,13.68,14.18,1565531,0
+DLO.US,D,20250903,000000,14.18,14.2388,13.68,13.93,1439116,0
+DLO.US,D,20250904,000000,13.1,13.15,12.6,12.84,15514862,0
+DLO.US,D,20250905,000000,12.975,13.485,12.77,13.42,5494588,0
+DLO.US,D,20250908,000000,13.5,13.6,13.22,13.36,2907771,0
+DLO.US,D,20250909,000000,13.45,13.83,13.37,13.67,2605869,0
+DLO.US,D,20250910,000000,13.7,14.22,13.42,13.69,2851106,0
+DLO.US,D,20250911,000000,13.67,13.925,13.61,13.62,1563874,0
+DLO.US,D,20250912,000000,13.56,14.084,13.4604,13.73,1781033,0
+DLO.US,D,20250915,000000,13.9,14.55,13.69,14.18,3807706,0
+DLO.US,D,20250916,000000,14.51,15,14.42,14.64,4103718,0
+DLO.US,D,20250917,000000,14.58,14.65,14.21,14.57,2427811,0
+DLO.US,D,20250918,000000,14.87,15.27,14.765,14.89,2867559,0
+DLO.US,D,20250919,000000,14.75,15.138,14.71,14.99,1990413,0
+DLO.US,D,20250922,000000,15.01,15.46,15,15.22,1984028,0
+DLO.US,D,20250923,000000,15.35,15.57,14.75,14.87,2732243,0
+DLO.US,D,20250924,000000,14.895,15.24,14.58,14.6,1982807,0
+DLO.US,D,20250925,000000,14.2,14.7462,14.11,14.51,1478642,0
+DLO.US,D,20250926,000000,14.74,14.74,14,14.55,1727713,0
+DLO.US,D,20250929,000000,14.75,14.98,14.575,14.6,1094810,0
+DLO.US,D,20250930,000000,14.625,14.69,14.07,14.28,1738959,0
+DLO.US,D,20251001,000000,14.31,14.58,14,14.06,1886039,0
+DLO.US,D,20251002,000000,14.18,14.2899,13.86,14.03,1340261,0
+DLO.US,D,20251003,000000,13.92,14.1,13.6305,14.04,2133042,0
+DLO.US,D,20251006,000000,14.35,14.8,14.1416,14.17,3392098,0
+DLO.US,D,20251007,000000,14.36,14.53,13.952,14.15,1880673,0
+DLO.US,D,20251008,000000,14.21,14.37,14,14.11,1775360,0
+DLO.US,D,20251009,000000,14.16,15.2,14.08,14.89,3635832,0
+DLO.US,D,20251010,000000,14.94,14.95,13.595,13.61,4362174,0
+DLO.US,D,20251013,000000,13.61,14.3,13.52,14.2,2392179,0
+DLO.US,D,20251014,000000,14.47,15.9,14.38,15.68,5373810,0
+DLO.US,D,20251015,000000,16.26,16.42,15.32,15.83,3392595,0
+DLO.US,D,20251016,000000,16.22,16.78,15.325,15.4,3051115,0
+DLO.US,D,20251017,000000,14.96,15.42,14.91,15.11,2095155,0
+DLO.US,D,20251020,000000,15.13,15.428,15.04,15.05,1311515,0
+DLO.US,D,20251021,000000,15.08,15.77,14.82,15.32,1601677,0
+DLO.US,D,20251022,000000,15.16,15.25,14.46,15.03,2178009,0
+DLO.US,D,20251023,000000,15.1,15.37,14.91,15.2,1670927,0
+DLO.US,D,20251024,000000,15.65,15.75,15.115,15.13,1548573,0
+DLO.US,D,20251027,000000,15.72,15.88,15.27,15.38,1446483,0
+DLO.US,D,20251028,000000,15.4,15.78,15.15,15.51,1820949,0
+DLO.US,D,20251029,000000,15.36,15.56,14.84,15.41,1461057,0
+DLO.US,D,20251030,000000,15.28,15.38,14.93,14.96,1559623,0
+DLO.US,D,20251031,000000,14.99,15.22,14.565,14.65,1961728,0
+DLO.US,D,20251103,000000,14.82,14.82,14.14,14.41,1511947,0
+DLO.US,D,20251104,000000,13.9,14.315,13.75,14.08,1329809,0
+DLO.US,D,20251105,000000,14.08,14.22,13.78,14.17,1395298,0
+DLO.US,D,20251106,000000,14.05,14.06,13.12,13.6,2089291,0
+DLO.US,D,20251107,000000,13.34,13.71,13.06,13.59,2326598,0
+DLO.US,D,20251110,000000,13.87,14.425,13.82,14.16,1827828,0
+DLO.US,D,20251111,000000,14.28,14.92,13.98,14.52,3360783,0
+DLO.US,D,20251112,000000,14.5,15.19,14.5,14.86,7294278,0
+DLO.US,D,20251113,000000,13.43,13.9,13.3,13.85,9349716,0
+DLO.US,D,20251114,000000,13.3,14.155,13.3,13.68,3826292,0
+DLO.US,D,20251117,000000,13.6,13.95,12.46,12.72,4089133,0
+DLO.US,D,20251118,000000,12.5,12.76,12.22,12.67,2720933,0
+DLO.US,D,20251119,000000,12.78,13.04,12.6,12.71,2356578,0
+DLO.US,D,20251120,000000,13.06,13.14,12.3,12.32,3354866,0
+DLO.US,D,20251121,000000,12.35,12.75,12.16,12.64,2449445,0
+DLO.US,D,20251124,000000,12.72,13.02,12.65,12.9,1868950,0
+DLO.US,D,20251125,000000,12.94,13.09,12.74,12.93,1708642,0
+DLO.US,D,20251126,000000,12.98,13.19,12.9,13.05,1930155,0
+DLO.US,D,20251128,000000,13.16,13.6,13.11,13.44,973820,0
+DLO.US,D,20251201,000000,13.24,13.5,13.03,13.06,1117976,0
+DLO.US,D,20251202,000000,13.15,13.48,13.13,13.14,857390,0
+DLO.US,D,20251203,000000,13.13,13.333,13.11,13.2,739212,0
+DLO.US,D,20251204,000000,13.2,13.485,13.08,13.47,891214,0
+DLO.US,D,20251205,000000,13.47,13.89,13.26,13.29,1617623,0
+DLO.US,D,20251208,000000,13.31,13.557012,13.29,13.46,1292519,0
+DLO.US,D,20251209,000000,13.46,14.2,13.4,13.77,907133,0
+DLO.US,D,20251210,000000,13.66,14.055,13.58,13.99,652804,0
+DLO.US,D,20251211,000000,14.29,14.46,14.0347,14.33,1774809,0
+DLO.US,D,20251212,000000,14.36,14.39,13.99,14.13,1858381,0
+DLO.US,D,20251215,000000,14.22,14.23,13.72,13.76,828654,0
+DLO.US,D,20251216,000000,13.68,14.149,13.55,14.11,1020825,0
+DLO.US,D,20251217,000000,14.39,14.68,13.9514,14,1443419,0
+DLO.US,D,20251218,000000,14.14,14.53,14.015,14.08,1022237,0
+DLO.US,D,20251219,000000,14.22,14.42,14.1537,14.24,1482871,0
+DLO.US,D,20251222,000000,14.33,14.485,14.305,14.36,797025,0
+DLO.US,D,20251223,000000,14.28,14.42,14.23,14.27,565044,0
+DLO.US,D,20251224,000000,14.29,14.33,14.094,14.15,290308,0
+DLO.US,D,20251226,000000,14.15,14.24,14.02,14.11,1091634,0
+DLO.US,D,20251229,000000,14,14.26,13.96,14.22,789192,0
+DLO.US,D,20251230,000000,14.22,14.445,14.16,14.31,1008070,0
+DLO.US,D,20251231,000000,14.3,14.3698,14.09,14.14,1234735,0
+DLO.US,D,20260102,000000,14.27,14.43,13.96,14.07,1023524,0
+DLO.US,D,20260105,000000,14.16,14.965,14.136,14.77,1500500,0
+DLO.US,D,20260106,000000,14.77,15.55,14.7332,15.14,1917411,0
+DLO.US,D,20260107,000000,15.2,15.2858,14.515,14.98,1469828,0
+DLO.US,D,20260108,000000,14.92,15.1,14.58,14.59,1155959,0
+DLO.US,D,20260109,000000,14.65,14.7918,14.3,14.33,747075,0
+DLO.US,D,20260112,000000,14.3,14.6,14.07,14.52,890292,0
+DLO.US,D,20260113,000000,14.53,14.61,14.15,14.35,965539,0
+DLO.US,D,20260114,000000,14.25,14.25,13.9501,14.22,907080,0
+DLO.US,D,20260115,000000,14.32,14.88,14.22,14.59,1160156,0
+DLO.US,D,20260116,000000,14.59,14.655,13.91,14.05,1243307,0
+DLO.US,D,20260120,000000,13.77,13.8563,13.45,13.5,1218811,0
+DLO.US,D,20260121,000000,13.565,13.9,13.27,13.51,1090489,0
+DLO.US,D,20260122,000000,13.71,14.19,13.65,13.93,2016408,0
+DLO.US,D,20260123,000000,13.87,14.54,13.675,14.39,1255633,0
+DLO.US,D,20260126,000000,14.38,14.8399,14.285,14.73,1107870,0
+DLO.US,D,20260127,000000,14.82,14.84,14.44,14.54,499793,0
+DLO.US,D,20260128,000000,14.59,14.72,14.295,14.46,712477,0
+DLO.US,D,20260129,000000,14.49,14.72,13.89,14.04,820155,0
+DLO.US,D,20260130,000000,13.95,14.17,13.365,13.46,1367975,0
+DLO.US,D,20260202,000000,13.36,13.96,13.31,13.82,1618391,0
+DLO.US,D,20260203,000000,13.665,13.67,12.77,13.2,2546688,0
+DLO.US,D,20260204,000000,13.14,13.19,12.5,12.93,2177162,0
+DLO.US,D,20260205,000000,12.76,13.065,12.4118,12.82,1742161,0
+DLO.US,D,20260206,000000,12.955,13.36,12.84,13.18,1081620,0
+DLO.US,D,20260209,000000,13.14,13.45,13.05,13.19,1060901,0
+DLO.US,D,20260210,000000,13.15,13.47,13.01,13.1,919031,0
+DLO.US,D,20260211,000000,13.12,13.21,12.6,12.82,1007942,0
+DLO.US,D,20260212,000000,12.74,12.95,11.87,12.09,2038128,0
+DLO.US,D,20260213,000000,12.01,12.28,11.84,11.97,1464030,0
+DLO.US,D,20260217,000000,11.9,12.04,11.675,11.85,930353,0
+DLO.US,D,20260218,000000,12,12.6,11.9501,12.47,1049119,0
diff --git a/daily/us/nasdaq stocks/1/dmaar.us.txt b/daily/us/nasdaq stocks/1/dmaar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..512e91ef6f22e6165568799e722df48dd54c9371
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmaar.us.txt	
@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAAR.US,D,20250225,000000,0.16,0.165,0.15,0.151,3961568,0
+DMAAR.US,D,20250226,000000,0.151,0.1511,0.15,0.15,133655,0
+DMAAR.US,D,20250227,000000,0.1536,0.155,0.15,0.15,89804,0
+DMAAR.US,D,20250228,000000,0.1521,0.1521,0.145,0.15,997908,0
+DMAAR.US,D,20250303,000000,0.14,0.145,0.14,0.14,10000,0
+DMAAR.US,D,20250304,000000,0.15,0.15,0.15,0.15,300000,0
+DMAAR.US,D,20250305,000000,0.152,0.1521,0.14,0.1486,53700,0
+DMAAR.US,D,20250306,000000,0.14,0.15,0.14,0.15,833,0
+DMAAR.US,D,20250307,000000,0.14,0.14,0.14,0.14,217,0
+DMAAR.US,D,20250310,000000,0.1373,0.142,0.1342,0.14,26200,0
+DMAAR.US,D,20250313,000000,0.14,0.14,0.13,0.1395,532527,0
+DMAAR.US,D,20250314,000000,0.14,0.14,0.14,0.14,364,0
+DMAAR.US,D,20250317,000000,0.14,0.14,0.14,0.14,500000,0
+DMAAR.US,D,20250319,000000,0.14,0.14,0.14,0.14,372,0
+DMAAR.US,D,20250321,000000,0.116,0.14,0.1159,0.14,1362,0
+DMAAR.US,D,20250324,000000,0.14,0.14,0.13,0.13,3359,0
+DMAAR.US,D,20250325,000000,0.1281,0.1301,0.1281,0.13,32153,0
+DMAAR.US,D,20250326,000000,0.13,0.13,0.1202,0.1202,665,0
+DMAAR.US,D,20250327,000000,0.1201,0.13,0.1201,0.13,34124,0
+DMAAR.US,D,20250328,000000,0.1246,0.14,0.1011,0.14,13868,0
+DMAAR.US,D,20250331,000000,0.14,0.14,0.13,0.13,10669,0
+DMAAR.US,D,20250402,000000,0.14,0.14,0.14,0.14,432,0
+DMAAR.US,D,20250403,000000,0.110051,0.1246,0.0902,0.1246,7052,0
+DMAAR.US,D,20250404,000000,0.1275,0.13,0.1221,0.13,11562,0
+DMAAR.US,D,20250407,000000,0.13,0.139999,0.0902,0.1301,151164,0
+DMAAR.US,D,20250408,000000,0.14,0.14,0.14,0.14,428,0
+DMAAR.US,D,20250409,000000,0.1318,0.135,0.107,0.107,9667,0
+DMAAR.US,D,20250411,000000,0.124,0.13,0.106,0.106,2518,0
+DMAAR.US,D,20250414,000000,0.1001,0.1001,0.1001,0.1001,151517,0
+DMAAR.US,D,20250415,000000,0.13,0.13,0.13,0.13,437,0
+DMAAR.US,D,20250416,000000,0.10001,0.13,0.10001,0.124,1046,0
+DMAAR.US,D,20250417,000000,0.13,0.13,0.1266,0.13,1545,0
+DMAAR.US,D,20250421,000000,0.13,0.135,0.13,0.13,2239,0
+DMAAR.US,D,20250422,000000,0.1275,0.1276,0.1275,0.1276,241,0
+DMAAR.US,D,20250424,000000,0.13,0.13,0.1278,0.1278,383,0
+DMAAR.US,D,20250425,000000,0.124,0.13,0.12,0.12,2181,0
+DMAAR.US,D,20250428,000000,0.12,0.12,0.12,0.12,483,0
+DMAAR.US,D,20250429,000000,0.118,0.12,0.118,0.12,514,0
+DMAAR.US,D,20250430,000000,0.13,0.13,0.1101,0.1101,8932,0
+DMAAR.US,D,20250501,000000,0.11,0.11,0.11,0.11,770,0
+DMAAR.US,D,20250502,000000,0.1102,0.1102,0.1102,0.1102,130,0
+DMAAR.US,D,20250505,000000,0.13,0.13,0.13,0.13,395,0
+DMAAR.US,D,20250506,000000,0.13,0.13,0.128,0.128,1439,0
+DMAAR.US,D,20250507,000000,0.13,0.13,0.126,0.126,395,0
+DMAAR.US,D,20250508,000000,0.13,0.13,0.13,0.13,8400,0
+DMAAR.US,D,20250509,000000,0.14,0.14,0.14,0.14,117,0
+DMAAR.US,D,20250512,000000,0.13,0.13,0.12,0.12,1320,0
+DMAAR.US,D,20250513,000000,0.12,0.13,0.12,0.13,4090,0
+DMAAR.US,D,20250515,000000,0.13,0.1303,0.13,0.13,3095,0
+DMAAR.US,D,20250516,000000,0.13,0.13,0.13,0.13,6512,0
+DMAAR.US,D,20250519,000000,0.14,0.15,0.14,0.15,18208,0
+DMAAR.US,D,20250520,000000,0.15,0.15,0.14,0.14,5206,0
+DMAAR.US,D,20250521,000000,0.15,0.15,0.15,0.15,400,0
+DMAAR.US,D,20250527,000000,0.15,0.15,0.15,0.15,610,0
+DMAAR.US,D,20250528,000000,0.14,0.15,0.14,0.15,690,0
+DMAAR.US,D,20250604,000000,0.14,0.15,0.14,0.1475,20950,0
+DMAAR.US,D,20250605,000000,0.15,0.15,0.13,0.13,1481,0
+DMAAR.US,D,20250611,000000,0.14,0.15,0.13,0.15,175040,0
+DMAAR.US,D,20250613,000000,0.15,0.15,0.133,0.133,263158,0
+DMAAR.US,D,20250620,000000,0.1499,0.1499,0.13,0.13,300,0
+DMAAR.US,D,20250623,000000,0.15,0.15,0.13,0.13,345,0
+DMAAR.US,D,20250626,000000,0.13,0.1302,0.1201,0.1201,3539,0
+DMAAR.US,D,20250630,000000,0.1201,0.1202,0.1201,0.1202,214,0
+DMAAR.US,D,20250702,000000,0.1286,0.1286,0.1286,0.1286,773,0
+DMAAR.US,D,20250711,000000,0.1444,0.15,0.136,0.15,17228,0
+DMAAR.US,D,20250714,000000,0.131,0.15,0.131,0.15,1477,0
+DMAAR.US,D,20250715,000000,0.133,0.133,0.133,0.133,163,0
+DMAAR.US,D,20250721,000000,0.15,0.2,0.15,0.18,1253574,0
+DMAAR.US,D,20250722,000000,0.2,0.2,0.186,0.1999,243248,0
+DMAAR.US,D,20250723,000000,0.1688,0.2,0.161,0.193,365945,0
+DMAAR.US,D,20250724,000000,0.1984,0.2,0.193,0.193,16378,0
+DMAAR.US,D,20250725,000000,0.18,0.1902,0.18,0.19,736,0
+DMAAR.US,D,20250728,000000,0.19,0.19,0.163,0.1775,1010282,0
+DMAAR.US,D,20250729,000000,0.19,0.19,0.1665,0.189,20141,0
+DMAAR.US,D,20250801,000000,0.1648,0.1881,0.1644,0.1881,9200,0
+DMAAR.US,D,20250806,000000,0.1676,0.19,0.162,0.1851,304507,0
+DMAAR.US,D,20250807,000000,0.18,0.18,0.18,0.18,250300,0
+DMAAR.US,D,20250808,000000,0.18,0.18,0.18,0.18,151020,0
+DMAAR.US,D,20250811,000000,0.170101,0.170101,0.170101,0.170101,500,0
+DMAAR.US,D,20250812,000000,0.1709,0.171,0.162,0.162,22723,0
+DMAAR.US,D,20250813,000000,0.1764,0.18,0.162,0.162,1500,0
+DMAAR.US,D,20250815,000000,0.1797,0.18,0.1524,0.1799,6323,0
+DMAAR.US,D,20250822,000000,0.18,0.18,0.18,0.18,202,0
+DMAAR.US,D,20250825,000000,0.18,0.18,0.18,0.18,103,0
+DMAAR.US,D,20250828,000000,0.1798,0.1798,0.1798,0.1798,8000,0
+DMAAR.US,D,20250829,000000,0.18,0.18,0.18,0.18,200,0
+DMAAR.US,D,20250902,000000,0.18,0.18,0.18,0.18,350,0
+DMAAR.US,D,20250903,000000,0.163,0.18,0.163,0.18,232,0
+DMAAR.US,D,20250904,000000,0.17,0.17,0.17,0.17,22200,0
+DMAAR.US,D,20250905,000000,0.18,0.18,0.18,0.18,217228,0
+DMAAR.US,D,20250908,000000,0.18,0.18,0.1772,0.18,10926,0
+DMAAR.US,D,20250911,000000,0.18,0.18,0.1697,0.18,4421,0
+DMAAR.US,D,20250912,000000,0.18,0.18,0.18,0.18,7333,0
+DMAAR.US,D,20250915,000000,0.18,0.185,0.1651,0.17,564693,0
+DMAAR.US,D,20250916,000000,0.19,0.2433,0.1842,0.218,571716,0
+DMAAR.US,D,20250917,000000,0.2318,0.2395,0.2138,0.22,39685,0
+DMAAR.US,D,20250918,000000,0.22,0.2298,0.2157,0.22,59693,0
+DMAAR.US,D,20250922,000000,0.21975,0.21975,0.216699,0.216699,756,0
+DMAAR.US,D,20250923,000000,0.2336,0.2395,0.2287,0.2287,6037,0
+DMAAR.US,D,20250924,000000,0.2158,0.2395,0.205,0.21,70150,0
+DMAAR.US,D,20250925,000000,0.21,0.218,0.209961,0.21,2429,0
+DMAAR.US,D,20250926,000000,0.2196,0.23,0.2099,0.23,90691,0
+DMAAR.US,D,20250929,000000,0.2395,0.2395,0.2197,0.2201,64210,0
+DMAAR.US,D,20250930,000000,0.23,0.23,0.21,0.2174,74575,0
+DMAAR.US,D,20251001,000000,0.2196,0.2299,0.2126,0.2299,9379,0
+DMAAR.US,D,20251002,000000,0.212501,0.215,0.212501,0.215,1508,0
+DMAAR.US,D,20251003,000000,0.2269,0.23,0.2164,0.229,6349,0
+DMAAR.US,D,20251006,000000,0.22,0.22,0.22,0.22,9677,0
+DMAAR.US,D,20251007,000000,0.22,0.22,0.2199,0.22,9615,0
+DMAAR.US,D,20251008,000000,0.22,0.22992,0.21,0.215,86991,0
+DMAAR.US,D,20251009,000000,0.2269,0.2269,0.22,0.22,5883,0
+DMAAR.US,D,20251010,000000,0.204,0.22,0.2026,0.2084,16200,0
+DMAAR.US,D,20251013,000000,0.201,0.21,0.1963,0.1963,23200,0
+DMAAR.US,D,20251014,000000,0.205,0.205,0.2049,0.2049,200,0
+DMAAR.US,D,20251015,000000,0.2025,0.2197,0.2,0.2,10375,0
+DMAAR.US,D,20251016,000000,0.1621,0.2,0.1621,0.2,420,0
+DMAAR.US,D,20251017,000000,0.2,0.2199,0.1998,0.2197,85247,0
+DMAAR.US,D,20251020,000000,0.2,0.21,0.2,0.21,36520,0
+DMAAR.US,D,20251021,000000,0.2196,0.22,0.205,0.22,8016,0
+DMAAR.US,D,20251022,000000,0.2,0.2,0.1984,0.1984,125881,0
+DMAAR.US,D,20251023,000000,0.19,0.19,0.14,0.1796,52775,0
+DMAAR.US,D,20251027,000000,0.1627,0.1898,0.1593,0.1811,3237,0
+DMAAR.US,D,20251028,000000,0.1697,0.186,0.1696,0.1818,8089,0
+DMAAR.US,D,20251029,000000,0.1701,0.1859,0.162,0.1859,4266,0
+DMAAR.US,D,20251030,000000,0.186,0.186,0.186,0.186,309,0
+DMAAR.US,D,20251031,000000,0.1773,0.19,0.162,0.1745,71650,0
+DMAAR.US,D,20251103,000000,0.1997,0.2,0.162,0.1815,5702,0
+DMAAR.US,D,20251104,000000,0.1815,0.1823,0.1722,0.18,15801,0
+DMAAR.US,D,20251105,000000,0.1933,0.1975,0.1929,0.1974,1007,0
+DMAAR.US,D,20251107,000000,0.2,0.2,0.18,0.18,3400,0
+DMAAR.US,D,20251110,000000,0.18,0.18,0.1759,0.18,12044,0
+DMAAR.US,D,20251111,000000,0.182,0.188,0.182,0.188,606,0
+DMAAR.US,D,20251112,000000,0.17,0.17,0.17,0.17,286,0
+DMAAR.US,D,20251114,000000,0.18505,0.2,0.18505,0.195,7505,0
+DMAAR.US,D,20251117,000000,0.1701,0.1813,0.162,0.164,57713,0
+DMAAR.US,D,20251118,000000,0.2,0.2,0.190106,0.1924,528,0
+DMAAR.US,D,20251120,000000,0.19,0.19,0.19,0.19,222,0
+DMAAR.US,D,20251121,000000,0.185,0.2,0.185,0.1998,133196,0
+DMAAR.US,D,20251124,000000,0.21,0.21,0.1836,0.2,2556,0
+DMAAR.US,D,20251125,000000,0.199,0.199,0.199,0.199,102,0
+DMAAR.US,D,20251126,000000,0.199,0.199,0.1621,0.19,14998,0
+DMAAR.US,D,20251201,000000,0.189,0.189,0.1889,0.1889,31706,0
+DMAAR.US,D,20251202,000000,0.1621,0.1845,0.1621,0.1845,300,0
+DMAAR.US,D,20251203,000000,0.19,0.19,0.19,0.19,502,0
+DMAAR.US,D,20251204,000000,0.195,0.195,0.1895,0.195,3528,0
+DMAAR.US,D,20251205,000000,0.195,0.195,0.195,0.195,326,0
+DMAAR.US,D,20251208,000000,0.195,0.195,0.1885,0.1899,904,0
+DMAAR.US,D,20251209,000000,0.18,0.18,0.1621,0.178,6151,0
+DMAAR.US,D,20251210,000000,0.1798,0.2,0.1798,0.188,29255,0
+DMAAR.US,D,20251211,000000,0.195,0.195,0.195,0.195,160,0
+DMAAR.US,D,20251212,000000,0.195,0.195,0.162,0.1948,38814,0
+DMAAR.US,D,20251215,000000,0.1947,0.1948,0.19,0.19,347,0
+DMAAR.US,D,20251216,000000,0.163,0.189,0.163,0.189,490,0
+DMAAR.US,D,20251219,000000,0.1656,0.1656,0.162,0.162,4128,0
+DMAAR.US,D,20251222,000000,0.1757,0.1889,0.1757,0.1872,7338,0
+DMAAR.US,D,20251223,000000,0.1704,0.1889,0.16,0.1832,4034,0
+DMAAR.US,D,20251226,000000,0.1889,0.1889,0.188,0.1889,1619,0
+DMAAR.US,D,20251229,000000,0.1889,0.1889,0.1889,0.1889,161,0
+DMAAR.US,D,20251230,000000,0.1874,0.1888,0.16,0.1859,3752,0
+DMAAR.US,D,20251231,000000,0.1579,0.1873,0.1579,0.1873,822,0
+DMAAR.US,D,20260105,000000,0.1579,0.1873,0.1579,0.16,27734,0
+DMAAR.US,D,20260106,000000,0.16,0.16,0.16,0.16,400,0
+DMAAR.US,D,20260107,000000,0.1599,0.1599,0.1599,0.1599,252,0
+DMAAR.US,D,20260112,000000,0.1579,0.1579,0.1401,0.1401,502,0
+DMAAR.US,D,20260113,000000,0.1489,0.1489,0.1489,0.1489,3189,0
+DMAAR.US,D,20260114,000000,0.16,0.16,0.1261,0.14,59493,0
+DMAAR.US,D,20260115,000000,0.14,0.1594,0.1361,0.155,21824,0
+DMAAR.US,D,20260116,000000,0.16,0.16,0.1401,0.16,4171,0
+DMAAR.US,D,20260120,000000,0.15,0.16,0.139,0.16,13360,0
+DMAAR.US,D,20260121,000000,0.16,0.16,0.16,0.16,102,0
+DMAAR.US,D,20260122,000000,0.1537,0.16,0.15,0.1599,2342,0
+DMAAR.US,D,20260123,000000,0.1599,0.1599,0.14,0.1401,25849,0
+DMAAR.US,D,20260126,000000,0.14,0.14,0.14,0.14,144,0
+DMAAR.US,D,20260127,000000,0.1399,0.1399,0.1399,0.1399,921,0
+DMAAR.US,D,20260128,000000,0.16,0.16,0.14,0.14,272,0
+DMAAR.US,D,20260129,000000,0.14,0.14,0.1269,0.1299,122024,0
+DMAAR.US,D,20260130,000000,0.1349,0.14,0.134798,0.1387,89360,0
+DMAAR.US,D,20260202,000000,0.1387,0.14,0.1387,0.1399,94464,0
+DMAAR.US,D,20260203,000000,0.14,0.14,0.1332,0.1332,5835,0
+DMAAR.US,D,20260204,000000,0.131301,0.1365,0.119999,0.129151,221719,0
+DMAAR.US,D,20260205,000000,0.14,0.14,0.14,0.14,150,0
+DMAAR.US,D,20260206,000000,0.1345,0.1359,0.1283,0.13,4382,0
+DMAAR.US,D,20260209,000000,0.13,0.1359,0.1203,0.1313,46982,0
+DMAAR.US,D,20260210,000000,0.135,0.135,0.1185,0.1185,63608,0
+DMAAR.US,D,20260211,000000,0.14,0.14,0.1101,0.1156,23376,0
+DMAAR.US,D,20260212,000000,0.12,0.12,0.12,0.12,228,0
+DMAAR.US,D,20260213,000000,0.14,0.14,0.118,0.13,1733,0
+DMAAR.US,D,20260217,000000,0.13,0.13,0.1201,0.1202,13048,0
diff --git a/daily/us/nasdaq stocks/1/dnli.us.txt b/daily/us/nasdaq stocks/1/dnli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a913cf4ced05aba1360c62e9c3c1ddd8731cb87
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dnli.us.txt	
@@ -0,0 +1,2059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNLI.US,D,20171208,000000,21.55,22.95,19.67,21.45,3904768,0
+DNLI.US,D,20171211,000000,21.52,21.61,20.5,20.99,401054,0
+DNLI.US,D,20171212,000000,20.97,20.99,20.16,20.16,209124,0
+DNLI.US,D,20171213,000000,20.22,20.86,19.99,20.04,217806,0
+DNLI.US,D,20171214,000000,20.1,20.295,18.5,18.99,1329548,0
+DNLI.US,D,20171215,000000,19.25,19.59,18.77,19.04,620798,0
+DNLI.US,D,20171218,000000,19.05,19.5011,18.57,18.692,472368,0
+DNLI.US,D,20171219,000000,18.72,18.72,18.2,18.27,359888,0
+DNLI.US,D,20171220,000000,18.3,18.75,17.5,17.7,587703,0
+DNLI.US,D,20171221,000000,18.01,18.0844,16.39,16.45,491911,0
+DNLI.US,D,20171222,000000,16.6,16.6,15.75,15.78,669121,0
+DNLI.US,D,20171226,000000,15.9,16.5,15.02,15.46,299743,0
+DNLI.US,D,20171227,000000,15.48,16.39,15.35,15.86,380880,0
+DNLI.US,D,20171228,000000,15.94,16.0156,14.8296,15.04,384998,0
+DNLI.US,D,20171229,000000,15.15,15.799,14.72,15.64,264224,0
+DNLI.US,D,20180102,000000,16,16.46,15.9177,16.13,566500,0
+DNLI.US,D,20180103,000000,16.41,16.783,16.25,16.65,358070,0
+DNLI.US,D,20180104,000000,16.7,16.7626,16.01,16.08,278807,0
+DNLI.US,D,20180105,000000,16.88,17.63,16.33,16.8,672462,0
+DNLI.US,D,20180108,000000,16.8,16.9037,16.4,16.48,372574,0
+DNLI.US,D,20180109,000000,16.46,16.54,15.49,15.5,273820,0
+DNLI.US,D,20180110,000000,15.5,15.568,14.96,15.36,296291,0
+DNLI.US,D,20180111,000000,15.43,16.975,15.1726,16.53,458669,0
+DNLI.US,D,20180112,000000,16.64,17.25,16.43,17.16,314524,0
+DNLI.US,D,20180116,000000,17.16,17.8,16.86,17.1,383931,0
+DNLI.US,D,20180117,000000,17.11,17.7627,16.6515,17.62,209043,0
+DNLI.US,D,20180118,000000,17.62,18.45,17.501,18.32,279492,0
+DNLI.US,D,20180119,000000,18.41,20.04,18.41,19.76,525405,0
+DNLI.US,D,20180122,000000,19.8,23,19.8,21.56,514858,0
+DNLI.US,D,20180123,000000,21.7,22.25,21.09,21.85,392435,0
+DNLI.US,D,20180124,000000,22.31,22.31,21.55,21.8,204790,0
+DNLI.US,D,20180125,000000,21.83,21.9,19.09,21.15,265288,0
+DNLI.US,D,20180126,000000,21.37,22.31,20.89,22.2,133087,0
+DNLI.US,D,20180129,000000,22.32,24.02,22.32,23.95,330250,0
+DNLI.US,D,20180130,000000,23.75,23.93,22.89,23.67,372651,0
+DNLI.US,D,20180131,000000,23.82,24,23.11,23.26,382808,0
+DNLI.US,D,20180201,000000,23.32,23.66,21.06,21.18,136911,0
+DNLI.US,D,20180202,000000,20.87,20.87,19.58,20.39,145891,0
+DNLI.US,D,20180205,000000,20.12,20.85,19.21,19.26,165674,0
+DNLI.US,D,20180206,000000,18.76,19.93,18.49,19.38,236764,0
+DNLI.US,D,20180207,000000,19.4,20.48,19.3,20.27,237717,0
+DNLI.US,D,20180208,000000,20.3,21,20.3,20.89,173264,0
+DNLI.US,D,20180209,000000,21.12,21.61,20.37,21.49,174821,0
+DNLI.US,D,20180212,000000,21.61,21.78,20.7,21.22,100009,0
+DNLI.US,D,20180213,000000,21.26,21.29,20.47,20.59,76732,0
+DNLI.US,D,20180214,000000,20.56,21.175,20.54,20.83,51295,0
+DNLI.US,D,20180215,000000,21.09,23.55,21,23.34,207421,0
+DNLI.US,D,20180216,000000,23.42,25.02,23.2985,24.72,373498,0
+DNLI.US,D,20180220,000000,24.86,25.789,23.4001,23.68,247238,0
+DNLI.US,D,20180221,000000,23.9,24.78,22.7217,23.01,176724,0
+DNLI.US,D,20180222,000000,22.9,23.3857,22.12,22.42,176063,0
+DNLI.US,D,20180223,000000,22.73,23.3,21.94,22.4,309736,0
+DNLI.US,D,20180226,000000,22.37,23.2,21.395,22.16,243505,0
+DNLI.US,D,20180227,000000,22.05,22.11,21.48,21.51,269842,0
+DNLI.US,D,20180228,000000,21.54,23.44,21,22.89,288978,0
+DNLI.US,D,20180301,000000,22.98,23,21.55,21.57,331671,0
+DNLI.US,D,20180302,000000,21.55,22.9899,21,22.59,233908,0
+DNLI.US,D,20180305,000000,22.59,22.99,21.1,22.55,319618,0
+DNLI.US,D,20180306,000000,22.63,22.99,21.63,21.96,259397,0
+DNLI.US,D,20180307,000000,21.75,22.28,21.13,21.57,203599,0
+DNLI.US,D,20180308,000000,21.7,21.75,20.3401,20.56,237761,0
+DNLI.US,D,20180309,000000,20.52,20.87,20.15,20.37,220640,0
+DNLI.US,D,20180312,000000,19.96,20.31,18.56,20.18,465982,0
+DNLI.US,D,20180313,000000,20.31,20.96,19.43,20.12,213268,0
+DNLI.US,D,20180314,000000,20.18,22.14,19.68,21.89,378010,0
+DNLI.US,D,20180315,000000,21.98,22.06,19.51,19.58,343826,0
+DNLI.US,D,20180316,000000,19.73,21.7,19.615,21.535,2247141,0
+DNLI.US,D,20180319,000000,21.43,22,20.45,21.96,450488,0
+DNLI.US,D,20180320,000000,22.18,22.48,21.37,22.06,353899,0
+DNLI.US,D,20180321,000000,21.98,22.3378,21.57,21.71,231700,0
+DNLI.US,D,20180322,000000,21.44,21.6801,21.01,21.17,128122,0
+DNLI.US,D,20180323,000000,21.17,21.83,21.035,21.34,465051,0
+DNLI.US,D,20180326,000000,21.7,21.9445,20,21.16,451724,0
+DNLI.US,D,20180327,000000,21.16,21.424,19.9,20.05,228034,0
+DNLI.US,D,20180328,000000,20.08,20.8699,19.57,19.71,151052,0
+DNLI.US,D,20180329,000000,19.75,20.5,19.6,19.69,176936,0
+DNLI.US,D,20180402,000000,19.66,19.96,18.7,18.75,176255,0
+DNLI.US,D,20180403,000000,18.93,19.349,18.57,19.12,283401,0
+DNLI.US,D,20180404,000000,18.79,19.9,18.74,19.6,234231,0
+DNLI.US,D,20180405,000000,19.78,19.78,18.76,18.89,238869,0
+DNLI.US,D,20180406,000000,18.64,19.19,18.015,18.11,152689,0
+DNLI.US,D,20180409,000000,18.5,19.48,18.11,18.44,161064,0
+DNLI.US,D,20180410,000000,18.76,19.67,18.51,19.62,120122,0
+DNLI.US,D,20180411,000000,19.52,19.68,19.18,19.52,132007,0
+DNLI.US,D,20180412,000000,19.6,19.84,19.365,19.41,132157,0
+DNLI.US,D,20180413,000000,19.6,19.77,19.1,19.2,91636,0
+DNLI.US,D,20180416,000000,19.42,19.5,18.28,18.62,106217,0
+DNLI.US,D,20180417,000000,18.85,19.879,18.61,19.63,135082,0
+DNLI.US,D,20180418,000000,19.79,20,19.17,19.36,100174,0
+DNLI.US,D,20180419,000000,19.33,19.94,18.74,19.26,133620,0
+DNLI.US,D,20180420,000000,19.17,19.85,18.85,19.77,130601,0
+DNLI.US,D,20180423,000000,19.77,19.77,19.08,19.45,130198,0
+DNLI.US,D,20180424,000000,19.57,19.834,19.0139,19.2,101763,0
+DNLI.US,D,20180425,000000,19.13,19.13,18.22,18.36,115985,0
+DNLI.US,D,20180426,000000,18.53,19.08,18.27,18.7,95073,0
+DNLI.US,D,20180427,000000,18.79,18.97,18.465,18.73,58358,0
+DNLI.US,D,20180430,000000,18.82,18.87,18.24,18.48,199290,0
+DNLI.US,D,20180501,000000,18.44,18.645,18.25,18.63,70984,0
+DNLI.US,D,20180502,000000,18.6,19.09,18.6,18.68,56563,0
+DNLI.US,D,20180503,000000,18.64,18.65,18.11,18.15,233576,0
+DNLI.US,D,20180504,000000,18.15,19.19,18.15,18.98,132760,0
+DNLI.US,D,20180507,000000,19.13,19.34,18.54,19.27,82461,0
+DNLI.US,D,20180508,000000,19.24,19.39,18.2,18.72,181822,0
+DNLI.US,D,20180509,000000,18.73,19.54,18.73,19.47,116405,0
+DNLI.US,D,20180510,000000,19.64,20.79,19.3,20.5,347732,0
+DNLI.US,D,20180511,000000,20.43,20.43,19.03,19.44,305495,0
+DNLI.US,D,20180514,000000,19.46,19.539,18.63,18.7,207829,0
+DNLI.US,D,20180515,000000,18.82,19.37,18.62,19.18,131796,0
+DNLI.US,D,20180516,000000,19.21,19.33,18.8,18.85,160745,0
+DNLI.US,D,20180517,000000,18.86,19.12,18.6638,18.99,194762,0
+DNLI.US,D,20180518,000000,19.09,19.79,18.98,19.73,155634,0
+DNLI.US,D,20180521,000000,19.84,19.93,19.31,19.72,146142,0
+DNLI.US,D,20180522,000000,19.72,20.5501,19.57,20,143331,0
+DNLI.US,D,20180523,000000,19.85,20.51,19.85,20.34,125152,0
+DNLI.US,D,20180524,000000,20.37,20.58,19.8,19.98,111232,0
+DNLI.US,D,20180525,000000,19.93,20.17,19.53,19.93,88340,0
+DNLI.US,D,20180529,000000,19.95,20.82,19.95,20.79,166902,0
+DNLI.US,D,20180530,000000,20.87,21.19,20.42,20.73,219457,0
+DNLI.US,D,20180531,000000,20.72,20.74,19,19.23,472198,0
+DNLI.US,D,20180601,000000,19.41,19.66,18.7,18.84,274660,0
+DNLI.US,D,20180604,000000,19.34,21.75,19.33,20.8,815560,0
+DNLI.US,D,20180605,000000,21.16,22.99,21,21.02,570655,0
+DNLI.US,D,20180606,000000,20.81,21.57,19.6,19.81,568706,0
+DNLI.US,D,20180607,000000,19.83,20.78,18.02,18.16,525467,0
+DNLI.US,D,20180608,000000,18.25,18.9,17.57,17.96,940551,0
+DNLI.US,D,20180611,000000,17.92,18.51,17.34,18.34,570682,0
+DNLI.US,D,20180612,000000,18.33,19.03,18.1,18.75,517079,0
+DNLI.US,D,20180613,000000,18.88,19.64,18.6,18.92,899443,0
+DNLI.US,D,20180614,000000,18.92,19.2599,17.62,17.9,831921,0
+DNLI.US,D,20180615,000000,17.81,18.22,17.64,17.9,768932,0
+DNLI.US,D,20180618,000000,17.88,18.11,17.4,17.61,631543,0
+DNLI.US,D,20180619,000000,17.49,17.891,17.0726,17.27,653176,0
+DNLI.US,D,20180620,000000,17.6,17.81,17.17,17.77,235396,0
+DNLI.US,D,20180621,000000,17.7,17.9325,16.86,17,293345,0
+DNLI.US,D,20180622,000000,17.19,18.18,17.08,17.94,694910,0
+DNLI.US,D,20180625,000000,17.77,17.8754,16.93,17.14,289664,0
+DNLI.US,D,20180626,000000,17.23,17.23,16.72,17.08,306568,0
+DNLI.US,D,20180627,000000,17.19,17.41,16.515,16.65,414143,0
+DNLI.US,D,20180628,000000,16.56,16.83,15.59,15.64,593963,0
+DNLI.US,D,20180629,000000,15.68,16.04,15.19,15.25,222560,0
+DNLI.US,D,20180702,000000,15.02,15.56,14.63,15.54,427508,0
+DNLI.US,D,20180703,000000,15.54,15.649,14.95,15.07,160779,0
+DNLI.US,D,20180705,000000,15,15.62,14.88,15.54,447380,0
+DNLI.US,D,20180706,000000,15.57,15.93,15.271,15.9,248226,0
+DNLI.US,D,20180709,000000,15.9,16.2,15.35,15.47,288154,0
+DNLI.US,D,20180710,000000,15.88,15.9,15.07,15.21,263282,0
+DNLI.US,D,20180711,000000,15.11,15.2001,14.6,14.9,370159,0
+DNLI.US,D,20180712,000000,15.06,15.24,14.57,14.76,238745,0
+DNLI.US,D,20180713,000000,14.81,14.88,14.45,14.49,180965,0
+DNLI.US,D,20180716,000000,14.5,14.52,13.96,14.05,246717,0
+DNLI.US,D,20180717,000000,14.09,14.09,13.71,14,309913,0
+DNLI.US,D,20180718,000000,14,14.05,13.6421,14,180262,0
+DNLI.US,D,20180719,000000,13.92,14,13.7,14,239652,0
+DNLI.US,D,20180720,000000,14,14,13.44,13.46,209084,0
+DNLI.US,D,20180723,000000,13.45,14.02,13.295,13.96,393127,0
+DNLI.US,D,20180724,000000,13.99,14.01,13.01,13.5,839025,0
+DNLI.US,D,20180725,000000,13.53,14.41,13.36,13.89,1255079,0
+DNLI.US,D,20180726,000000,13.92,13.95,13.15,13.37,510723,0
+DNLI.US,D,20180727,000000,13.29,13.5677,12.35,12.63,371986,0
+DNLI.US,D,20180730,000000,12.61,12.81,12.35,12.46,258564,0
+DNLI.US,D,20180731,000000,12.48,12.77,12.32,12.59,229629,0
+DNLI.US,D,20180801,000000,12.6,12.846,12.45,12.73,200435,0
+DNLI.US,D,20180802,000000,13.47,14.3,13.27,14,1145864,0
+DNLI.US,D,20180803,000000,14.14,14.2,13.68,13.86,563320,0
+DNLI.US,D,20180806,000000,13.8,15.05,13.681,15,510930,0
+DNLI.US,D,20180807,000000,14.97,16.11,14.97,15.63,488953,0
+DNLI.US,D,20180808,000000,15.58,15.58,15.02,15.15,234736,0
+DNLI.US,D,20180809,000000,15.12,16,14.88,15.3,306232,0
+DNLI.US,D,20180810,000000,14.78,15.69,14.7735,15.08,272509,0
+DNLI.US,D,20180813,000000,14.95,15.12,14.77,14.85,318434,0
+DNLI.US,D,20180814,000000,14.95,15.26,14.85,15.05,243312,0
+DNLI.US,D,20180815,000000,14.97,15.24,14.89,15.16,215494,0
+DNLI.US,D,20180816,000000,15.18,16.4,15.16,16.17,351643,0
+DNLI.US,D,20180817,000000,16.14,16.31,15.52,15.74,334761,0
+DNLI.US,D,20180820,000000,15.75,16,15.355,15.92,283097,0
+DNLI.US,D,20180821,000000,15.9,16.26,15.89,16.08,239675,0
+DNLI.US,D,20180822,000000,16,16.68,16,16.38,207927,0
+DNLI.US,D,20180823,000000,16.43,16.66,16.15,16.55,222108,0
+DNLI.US,D,20180824,000000,16.42,16.59,16.32,16.43,204306,0
+DNLI.US,D,20180827,000000,16.88,17.11,16.58,16.82,386260,0
+DNLI.US,D,20180828,000000,16.8,17.79,16.8,17.65,570001,0
+DNLI.US,D,20180829,000000,18,18.23,17.72,18.02,532798,0
+DNLI.US,D,20180830,000000,18.07,19.2,18.07,19.08,453182,0
+DNLI.US,D,20180831,000000,19,19.7731,18.9399,19.63,855695,0
+DNLI.US,D,20180904,000000,19.28,19.61,18.65,19.4,440056,0
+DNLI.US,D,20180905,000000,19.33,20,19.33,19.92,338467,0
+DNLI.US,D,20180906,000000,19.97,20,19.34,19.37,309850,0
+DNLI.US,D,20180907,000000,19.3,19.59,17.57,17.73,644544,0
+DNLI.US,D,20180910,000000,17.83,19.29,17.7828,18.32,687056,0
+DNLI.US,D,20180911,000000,18.29,18.85,18.2226,18.44,603348,0
+DNLI.US,D,20180912,000000,18.4,18.8299,18.05,18.37,701269,0
+DNLI.US,D,20180913,000000,18.48,18.62,17.72,18.15,465208,0
+DNLI.US,D,20180914,000000,18.18,19.89,18.16,19.5,747824,0
+DNLI.US,D,20180917,000000,19.27,19.85,18.685,18.73,765137,0
+DNLI.US,D,20180918,000000,18.8,20.51,18.7585,20.49,1147724,0
+DNLI.US,D,20180919,000000,20.49,20.865,20.2,20.42,886125,0
+DNLI.US,D,20180920,000000,20.57,21.21,20.35,20.88,834325,0
+DNLI.US,D,20180921,000000,20.92,21.09,20.115,20.92,5583988,0
+DNLI.US,D,20180924,000000,20.84,21.49,20.3,20.74,747925,0
+DNLI.US,D,20180925,000000,21.05,21.44,20.65,21.24,463808,0
+DNLI.US,D,20180926,000000,21.36,21.64,20.94,21.39,425759,0
+DNLI.US,D,20180927,000000,21.49,21.89,21.08,21.23,297197,0
+DNLI.US,D,20180928,000000,21.12,21.78,20.89,21.74,339238,0
+DNLI.US,D,20181001,000000,21.36,22.34,21.35,21.55,389976,0
+DNLI.US,D,20181002,000000,21.66,22.4,21.25,21.75,675551,0
+DNLI.US,D,20181003,000000,21.83,21.84,20.29,21.2,487236,0
+DNLI.US,D,20181004,000000,21.2,21.53,19.08,19.35,648818,0
+DNLI.US,D,20181005,000000,19.31,19.53,18.985,19.38,203679,0
+DNLI.US,D,20181008,000000,19.38,19.55,17.65,18.34,505263,0
+DNLI.US,D,20181009,000000,18.15,18.65,17.8042,17.83,326838,0
+DNLI.US,D,20181010,000000,17.83,18.125,16.93,17,572539,0
+DNLI.US,D,20181011,000000,16.95,17.5,16.49,16.53,802185,0
+DNLI.US,D,20181012,000000,16.91,17.18,16.71,16.94,348154,0
+DNLI.US,D,20181015,000000,16.97,17.36,16.56,17,242293,0
+DNLI.US,D,20181016,000000,17.32,18,16.96,17.9,195271,0
+DNLI.US,D,20181017,000000,17.81,18.09,17.01,17.33,456638,0
+DNLI.US,D,20181018,000000,17.17,17.22,16.07,16.47,353528,0
+DNLI.US,D,20181019,000000,16.47,17.01,16.295,16.69,412453,0
+DNLI.US,D,20181022,000000,16.78,16.905,15.46,15.49,912813,0
+DNLI.US,D,20181023,000000,15.13,15.86,15,15.32,356560,0
+DNLI.US,D,20181024,000000,15.3,15.55,13.78,13.88,452517,0
+DNLI.US,D,20181025,000000,14.01,14.98,13.92,14.72,339755,0
+DNLI.US,D,20181026,000000,14.35,14.684,14.045,14.15,368836,0
+DNLI.US,D,20181029,000000,14.42,14.69,13.89,14.34,244978,0
+DNLI.US,D,20181030,000000,14.36,14.82,14.125,14.3,344828,0
+DNLI.US,D,20181031,000000,14.52,14.83,14.32,14.47,319175,0
+DNLI.US,D,20181101,000000,16,16.59,15.34,16.33,412525,0
+DNLI.US,D,20181102,000000,16.4,17.04,16.09,16.97,200380,0
+DNLI.US,D,20181105,000000,17.12,17.29,16.27,16.79,231117,0
+DNLI.US,D,20181106,000000,16.67,17.44,16.5101,17.08,196585,0
+DNLI.US,D,20181107,000000,17.14,17.749,16.97,17.37,186418,0
+DNLI.US,D,20181108,000000,17.33,17.56,16.86,17.35,115586,0
+DNLI.US,D,20181109,000000,16.76,17.29,16.305,16.68,207840,0
+DNLI.US,D,20181112,000000,16.81,17.07,16,16.67,283088,0
+DNLI.US,D,20181113,000000,17,18,16.81,17.27,230822,0
+DNLI.US,D,20181114,000000,17.5,17.96,17.015,17.49,207676,0
+DNLI.US,D,20181115,000000,17.38,19.23,17.16,18.78,688575,0
+DNLI.US,D,20181116,000000,18.45,19.25,18.25,19.23,451653,0
+DNLI.US,D,20181119,000000,19.1,19.25,17.7721,18.2,154045,0
+DNLI.US,D,20181120,000000,18.02,18.955,18.02,18.53,284603,0
+DNLI.US,D,20181121,000000,18.69,19.14,18.4301,19,232747,0
+DNLI.US,D,20181123,000000,18.83,19.695,18.68,18.77,152008,0
+DNLI.US,D,20181126,000000,19,19,18.3086,18.91,243222,0
+DNLI.US,D,20181127,000000,18.75,19.06,18.34,18.6,133093,0
+DNLI.US,D,20181128,000000,18.74,19.92,18.71,19.25,665690,0
+DNLI.US,D,20181129,000000,19,19.55,18.93,19.43,322102,0
+DNLI.US,D,20181130,000000,19.24,19.49,18.6,19.17,321222,0
+DNLI.US,D,20181203,000000,19.17,19.34,18.03,18.2,355321,0
+DNLI.US,D,20181204,000000,18,18.64,17.61,17.69,262891,0
+DNLI.US,D,20181206,000000,17.25,18.96,17.21,18.94,294505,0
+DNLI.US,D,20181207,000000,19.03,19.93,18.69,19.57,338102,0
+DNLI.US,D,20181210,000000,19.52,20.74,19.52,20.23,436853,0
+DNLI.US,D,20181211,000000,20.44,20.69,19.76,20.44,298110,0
+DNLI.US,D,20181212,000000,20.62,21.08,19.905,20.75,383551,0
+DNLI.US,D,20181213,000000,20.72,21.59,20.22,20.4,787907,0
+DNLI.US,D,20181214,000000,20.24,21.22,19.95,20.77,348733,0
+DNLI.US,D,20181217,000000,21.14,21.24,19.49,19.7,755145,0
+DNLI.US,D,20181218,000000,19.85,20.63,19.71,20.48,540641,0
+DNLI.US,D,20181219,000000,20.68,21.25,19.66,20.01,789534,0
+DNLI.US,D,20181220,000000,20.05,21.5,18.9101,19.29,770581,0
+DNLI.US,D,20181221,000000,19.27,20.27,18.25,18.41,2560348,0
+DNLI.US,D,20181224,000000,18.11,19.13,18.11,18.28,256403,0
+DNLI.US,D,20181226,000000,18.5,20.25,18.26,19.85,668084,0
+DNLI.US,D,20181227,000000,19.56,20.335,18.68,19.48,354570,0
+DNLI.US,D,20181228,000000,19.55,20.33,19.27,19.87,337838,0
+DNLI.US,D,20181231,000000,20.19,20.77,20.01,20.66,463329,0
+DNLI.US,D,20190102,000000,20.38,20.54,19.02,19.33,373937,0
+DNLI.US,D,20190103,000000,19.23,19.66,18.55,18.57,447731,0
+DNLI.US,D,20190104,000000,18.99,20.32,18.52,20.31,469254,0
+DNLI.US,D,20190107,000000,20.61,20.9967,19.32,19.84,563316,0
+DNLI.US,D,20190108,000000,20.04,20.47,19.06,20.25,481479,0
+DNLI.US,D,20190109,000000,20.33,20.8,19.94,20.1,298461,0
+DNLI.US,D,20190110,000000,19.97,20.4,19.33,20.18,261839,0
+DNLI.US,D,20190111,000000,20.17,21.16,20.04,20.89,321888,0
+DNLI.US,D,20190114,000000,20.97,21.13,20.15,20.2,284944,0
+DNLI.US,D,20190115,000000,20.45,21.24,20.365,21,276137,0
+DNLI.US,D,20190116,000000,21,21.38,20.9,21.17,227010,0
+DNLI.US,D,20190117,000000,21.18,21.84,20.85,21,363487,0
+DNLI.US,D,20190118,000000,21.05,21.56,20.52,21.55,255949,0
+DNLI.US,D,20190122,000000,21.37,21.79,21.185,21.68,251881,0
+DNLI.US,D,20190123,000000,21.85,21.94,20.92,21.15,164982,0
+DNLI.US,D,20190124,000000,21.21,22,20.8,21.44,286380,0
+DNLI.US,D,20190125,000000,21.63,21.95,21.01,21.85,233143,0
+DNLI.US,D,20190128,000000,21.69,21.94,21.21,21.37,171206,0
+DNLI.US,D,20190129,000000,20.53,21.15,18.6,18.82,691158,0
+DNLI.US,D,20190130,000000,19,19.31,18.52,18.9,423314,0
+DNLI.US,D,20190131,000000,19,19.43,18.73,19.06,398694,0
+DNLI.US,D,20190201,000000,19.12,19.26,18.35,18.66,247997,0
+DNLI.US,D,20190204,000000,18.81,19.3,17.84,19.16,334878,0
+DNLI.US,D,20190205,000000,19.25,19.29,18.51,18.81,217500,0
+DNLI.US,D,20190206,000000,18.79,18.94,18.38,18.45,126350,0
+DNLI.US,D,20190207,000000,18.3,18.53,17.84,17.99,207619,0
+DNLI.US,D,20190208,000000,17.95,18.34,17.73,18.13,172097,0
+DNLI.US,D,20190211,000000,18.18,19.6,17.955,19.43,315502,0
+DNLI.US,D,20190212,000000,19.51,20.5,18.84,20.38,331269,0
+DNLI.US,D,20190213,000000,20.37,20.88,19.645,19.98,166137,0
+DNLI.US,D,20190214,000000,19.96,20.5,19.77,20.26,245847,0
+DNLI.US,D,20190215,000000,20.49,21.24,20.18,20.97,320733,0
+DNLI.US,D,20190219,000000,21,21.88,20.864,21.47,498139,0
+DNLI.US,D,20190220,000000,21.41,21.7,20.65,21.05,233887,0
+DNLI.US,D,20190221,000000,21.27,21.33,20.3605,20.81,203117,0
+DNLI.US,D,20190222,000000,20.98,21.7097,20.51,21.48,425559,0
+DNLI.US,D,20190225,000000,21.88,22.33,21.11,22.02,673916,0
+DNLI.US,D,20190226,000000,21.9,22.98,21.75,22.28,537176,0
+DNLI.US,D,20190227,000000,22.28,22.45,21.61,21.91,258521,0
+DNLI.US,D,20190228,000000,21.84,22.21,21.28,21.76,193935,0
+DNLI.US,D,20190301,000000,21.99,23.1,21.72,22.88,367146,0
+DNLI.US,D,20190304,000000,23.12,23.28,21.39,22.01,391895,0
+DNLI.US,D,20190305,000000,21.78,22.38,21.42,21.77,266345,0
+DNLI.US,D,20190306,000000,21.8,22,20.44,20.51,422906,0
+DNLI.US,D,20190307,000000,20.59,21.13,20.03,20.8,163329,0
+DNLI.US,D,20190308,000000,20.5,20.98,20.4378,20.61,139609,0
+DNLI.US,D,20190311,000000,20.71,21.88,20.62,21.81,261120,0
+DNLI.US,D,20190312,000000,22.26,23.095,21.95,22.2,441724,0
+DNLI.US,D,20190313,000000,23.38,24.74,22.88,24.37,1195470,0
+DNLI.US,D,20190314,000000,24.37,25.05,24.33,24.65,584664,0
+DNLI.US,D,20190315,000000,24.24,24.96,23.92,24.42,748931,0
+DNLI.US,D,20190318,000000,24.43,24.79,23.94,24.44,252561,0
+DNLI.US,D,20190319,000000,24.4,24.4,22.12,22.21,408426,0
+DNLI.US,D,20190320,000000,22.22,23,21.79,21.86,540338,0
+DNLI.US,D,20190321,000000,21.84,22.4,19.89,20.32,1665323,0
+DNLI.US,D,20190322,000000,20.125,20.8089,19.335,19.45,490564,0
+DNLI.US,D,20190325,000000,19.48,21.07,19.2941,20.5,591873,0
+DNLI.US,D,20190326,000000,20.68,21.16,20.56,21.1,278829,0
+DNLI.US,D,20190327,000000,21.05,21.6,20.34,21.05,301481,0
+DNLI.US,D,20190328,000000,21.18,22.72,20.96,22.37,326795,0
+DNLI.US,D,20190329,000000,22.57,23.43,22.45,23.22,377329,0
+DNLI.US,D,20190401,000000,23.35,24.25,23.22,24.12,418058,0
+DNLI.US,D,20190402,000000,23.85,25.66,23.555,25.64,623145,0
+DNLI.US,D,20190403,000000,25.73,26.93,25.7,26.57,515490,0
+DNLI.US,D,20190404,000000,26.57,27.46,25.71,25.94,501667,0
+DNLI.US,D,20190405,000000,26.09,27.28,25.83,27.09,567336,0
+DNLI.US,D,20190408,000000,27.1,27.9856,26.31,27.91,909153,0
+DNLI.US,D,20190409,000000,27.94,28.6899,27.7403,27.89,394325,0
+DNLI.US,D,20190410,000000,28,28.865,27.76,28.14,418042,0
+DNLI.US,D,20190411,000000,28.22,28.425,27.395,27.56,315580,0
+DNLI.US,D,20190412,000000,27.92,28.75,26.58,27.89,271945,0
+DNLI.US,D,20190415,000000,26.99,28.06,26.6816,27.27,290082,0
+DNLI.US,D,20190416,000000,27.43,27.43,26.55,26.78,278550,0
+DNLI.US,D,20190417,000000,26.89,26.9313,25.475,26.2,355167,0
+DNLI.US,D,20190418,000000,26.29,26.6399,24.76,25.17,481126,0
+DNLI.US,D,20190422,000000,25.18,25.18,24.59,24.84,320240,0
+DNLI.US,D,20190423,000000,24.83,24.83,23.76,24.3,676708,0
+DNLI.US,D,20190424,000000,24.28,25.06,24.01,24.18,332299,0
+DNLI.US,D,20190425,000000,24.14,24.63,23.89,24.27,463956,0
+DNLI.US,D,20190426,000000,24.34,24.93,24,24.71,282475,0
+DNLI.US,D,20190429,000000,24.71,24.945,24.205,24.48,305761,0
+DNLI.US,D,20190430,000000,24.91,24.91,24.1,24.47,495989,0
+DNLI.US,D,20190501,000000,24.51,24.51,23.76,23.81,457267,0
+DNLI.US,D,20190502,000000,23.74,24.47,23.62,24.23,257508,0
+DNLI.US,D,20190503,000000,24.39,24.73,23.64,24.63,325861,0
+DNLI.US,D,20190506,000000,24,24.94,23.93,24.51,281191,0
+DNLI.US,D,20190507,000000,24.15,24.44,23.125,23.5,324686,0
+DNLI.US,D,20190508,000000,23.49,23.9,23.05,23.53,231090,0
+DNLI.US,D,20190509,000000,23.13,23.86,22.27,22.38,422405,0
+DNLI.US,D,20190510,000000,22.23,22.91,21.66,22.31,248167,0
+DNLI.US,D,20190513,000000,21.64,21.88,20.62,20.81,666096,0
+DNLI.US,D,20190514,000000,20.9,21.05,20.36,20.5,401778,0
+DNLI.US,D,20190515,000000,20.25,21.71,20.19,21.59,486035,0
+DNLI.US,D,20190516,000000,21.64,22.28,20.66,20.68,430735,0
+DNLI.US,D,20190517,000000,20.41,21.06,20.12,20.72,448990,0
+DNLI.US,D,20190520,000000,20.51,21.01,20.28,20.6,409276,0
+DNLI.US,D,20190521,000000,20.58,21.12,20.26,21.12,360507,0
+DNLI.US,D,20190522,000000,21.08,21.2836,20.29,20.77,280245,0
+DNLI.US,D,20190523,000000,20.51,20.88,20.22,20.6,320284,0
+DNLI.US,D,20190524,000000,20.7,21.48,20.5,20.73,266920,0
+DNLI.US,D,20190528,000000,20.79,20.99,20.42,20.59,232287,0
+DNLI.US,D,20190529,000000,20.31,20.4,19.98,19.98,236302,0
+DNLI.US,D,20190530,000000,20.17,20.17,19.22,19.5,322903,0
+DNLI.US,D,20190531,000000,19.18,19.35,19.02,19.07,296553,0
+DNLI.US,D,20190603,000000,19.13,19.43,18.83,19.09,380161,0
+DNLI.US,D,20190604,000000,19.15,19.52,18.745,19.51,311147,0
+DNLI.US,D,20190605,000000,19.56,19.57,18.93,19.03,204699,0
+DNLI.US,D,20190606,000000,18.97,18.97,18.2801,18.5,276231,0
+DNLI.US,D,20190607,000000,18.63,19.18,18.28,19.05,208651,0
+DNLI.US,D,20190610,000000,19.15,19.42,18.49,18.63,311979,0
+DNLI.US,D,20190611,000000,18.85,19.45,18.53,18.91,335133,0
+DNLI.US,D,20190612,000000,18.89,19.48,18.55,19.03,232917,0
+DNLI.US,D,20190613,000000,19.17,19.17,18.65,19.04,365266,0
+DNLI.US,D,20190614,000000,19.13,19.22,18.71,18.71,264545,0
+DNLI.US,D,20190617,000000,18.81,20.77,18.81,19.55,607378,0
+DNLI.US,D,20190618,000000,19.73,20.69,19.6,19.75,410797,0
+DNLI.US,D,20190619,000000,19.72,20.09,19.6,19.92,144025,0
+DNLI.US,D,20190620,000000,20.22,20.68,20.04,20.3,311883,0
+DNLI.US,D,20190621,000000,20.22,20.35,19.58,20.11,858113,0
+DNLI.US,D,20190624,000000,20.1,20.475,19.57,19.63,403257,0
+DNLI.US,D,20190625,000000,19.67,21.37,19.61,20.2,659739,0
+DNLI.US,D,20190626,000000,20.61,21.23,19.575,19.78,287179,0
+DNLI.US,D,20190627,000000,19.82,20.965,19.68,20.54,391841,0
+DNLI.US,D,20190628,000000,20.55,21.28,20.16,20.76,761999,0
+DNLI.US,D,20190701,000000,21.06,21.22,20.57,20.81,264613,0
+DNLI.US,D,20190702,000000,20.85,20.95,20.42,20.51,230422,0
+DNLI.US,D,20190703,000000,20.65,21.78,20.65,21.78,192299,0
+DNLI.US,D,20190705,000000,21.65,22,20.7,20.76,342045,0
+DNLI.US,D,20190708,000000,20.71,21,19.8,19.93,466114,0
+DNLI.US,D,20190709,000000,19.84,20.67,19.75,20.67,168558,0
+DNLI.US,D,20190710,000000,20.79,21.15,20.07,20.6,214957,0
+DNLI.US,D,20190711,000000,20.72,20.74,19.945,20.22,198999,0
+DNLI.US,D,20190712,000000,20.22,20.33,19.77,20.01,220243,0
+DNLI.US,D,20190715,000000,20.97,20.97,19.81,20.63,368258,0
+DNLI.US,D,20190716,000000,20.53,20.56,19.86,20.02,315564,0
+DNLI.US,D,20190717,000000,20.07,20.18,19.71,20.08,150967,0
+DNLI.US,D,20190718,000000,20.04,20.8802,20.04,20.8,194878,0
+DNLI.US,D,20190719,000000,20.73,21.5,20.64,20.82,347840,0
+DNLI.US,D,20190722,000000,21,21.61,20.27,20.38,245836,0
+DNLI.US,D,20190723,000000,20.44,20.445,20.02,20.21,180867,0
+DNLI.US,D,20190724,000000,20.16,20.73,19.42,20.7,291026,0
+DNLI.US,D,20190725,000000,20.62,20.96,20.38,20.54,232405,0
+DNLI.US,D,20190726,000000,20.59,21.2,20.56,21.18,230508,0
+DNLI.US,D,20190729,000000,21.13,21.4033,20.71,21.13,172907,0
+DNLI.US,D,20190730,000000,20.96,21.95,20.9144,21.92,244333,0
+DNLI.US,D,20190731,000000,21.9,22.26,21.35,21.35,426828,0
+DNLI.US,D,20190801,000000,21.49,21.7612,20.1,20.29,344250,0
+DNLI.US,D,20190802,000000,20.28,20.3358,18.965,19.02,318420,0
+DNLI.US,D,20190805,000000,18.7,18.87,18.19,18.75,502349,0
+DNLI.US,D,20190806,000000,18.93,19.32,18.33,19.16,299760,0
+DNLI.US,D,20190807,000000,18.46,19.25,18.11,18.87,357039,0
+DNLI.US,D,20190808,000000,18.9,19.27,18.39,19.1,355263,0
+DNLI.US,D,20190809,000000,19.44,20.09,19.395,19.76,440477,0
+DNLI.US,D,20190812,000000,20,20.04,18.49,18.86,376799,0
+DNLI.US,D,20190813,000000,18.71,19.29,18.37,18.84,256181,0
+DNLI.US,D,20190814,000000,18.48,19.12,18.35,18.35,458528,0
+DNLI.US,D,20190815,000000,18.4,18.512,17.42,17.62,214476,0
+DNLI.US,D,20190816,000000,17.74,18.2,17.645,18.16,179391,0
+DNLI.US,D,20190819,000000,18.5,18.85,18.16,18.81,206755,0
+DNLI.US,D,20190820,000000,18.88,19.71,18.7,18.82,219013,0
+DNLI.US,D,20190821,000000,18.96,18.96,18.27,18.57,175684,0
+DNLI.US,D,20190822,000000,18.61,18.61,17.71,18.1,176100,0
+DNLI.US,D,20190823,000000,18,18.52,17.7,17.79,252205,0
+DNLI.US,D,20190826,000000,17.98,18.43,17.64,18.2,136008,0
+DNLI.US,D,20190827,000000,18.29,18.75,17.85,18,172929,0
+DNLI.US,D,20190828,000000,17.88,18.63,17.84,18.56,192707,0
+DNLI.US,D,20190829,000000,18.74,18.97,18.51,18.64,170000,0
+DNLI.US,D,20190830,000000,18.72,18.73,17.86,18,288945,0
+DNLI.US,D,20190903,000000,17.96,18.04,17.01,17.06,245090,0
+DNLI.US,D,20190904,000000,17.3,17.53,16.35,17.13,290011,0
+DNLI.US,D,20190905,000000,17.4,18.35,17.0701,17.96,237533,0
+DNLI.US,D,20190906,000000,18.06,18.195,17.4,17.56,178083,0
+DNLI.US,D,20190909,000000,17.68,18.48,17.3688,18.3,198086,0
+DNLI.US,D,20190910,000000,18.23,19.23,18.0398,18.91,291911,0
+DNLI.US,D,20190911,000000,19.04,19.79,19,19.64,260076,0
+DNLI.US,D,20190912,000000,19.67,19.67,18.72,19.05,254263,0
+DNLI.US,D,20190913,000000,19.8,19.8,18.5,18.82,311104,0
+DNLI.US,D,20190916,000000,18.7,19.8,18.5524,19.73,240477,0
+DNLI.US,D,20190917,000000,19.76,19.8,18.91,19.01,300793,0
+DNLI.US,D,20190918,000000,18.99,19.01,18.02,18.4,365571,0
+DNLI.US,D,20190919,000000,18.52,19.02,18.1,18.21,290457,0
+DNLI.US,D,20190920,000000,18.13,19.105,17.65,18.1,1289990,0
+DNLI.US,D,20190923,000000,18.07,18.12,17.56,17.78,219456,0
+DNLI.US,D,20190924,000000,17.8,17.87,17,17.44,395412,0
+DNLI.US,D,20190925,000000,17.48,18.16,16.83,17.32,462771,0
+DNLI.US,D,20190926,000000,17.26,17.26,15.74,15.82,483570,0
+DNLI.US,D,20190927,000000,15.89,16.375,15.7,15.84,334004,0
+DNLI.US,D,20190930,000000,15.9,15.9,15.29,15.32,296840,0
+DNLI.US,D,20191001,000000,15.27,15.58,15.11,15.36,358145,0
+DNLI.US,D,20191002,000000,15.26,15.54,14.72,15.25,358122,0
+DNLI.US,D,20191003,000000,15.34,15.58,15.075,15.52,267056,0
+DNLI.US,D,20191004,000000,15.7,15.7,14.895,15.48,324547,0
+DNLI.US,D,20191007,000000,15.48,15.86,15.33,15.67,300124,0
+DNLI.US,D,20191008,000000,15.47,15.535,15.105,15.23,369481,0
+DNLI.US,D,20191009,000000,15.44,15.44,14.627,14.81,263141,0
+DNLI.US,D,20191010,000000,14.85,15.285,14.79,15.2,196878,0
+DNLI.US,D,20191011,000000,15.44,15.6,15.23,15.38,257106,0
+DNLI.US,D,20191014,000000,15.35,15.63,14.96,14.99,218283,0
+DNLI.US,D,20191015,000000,14.98,15.2,14.775,15.05,178913,0
+DNLI.US,D,20191016,000000,15.04,15.3,14.73,14.77,302307,0
+DNLI.US,D,20191017,000000,14.84,15.27,14.77,15.14,288959,0
+DNLI.US,D,20191018,000000,15.05,15.13,14.24,14.4,278190,0
+DNLI.US,D,20191021,000000,14.6,15.3528,14.4,15.17,945223,0
+DNLI.US,D,20191022,000000,15.22,16.435,15.22,16.03,1424933,0
+DNLI.US,D,20191023,000000,16.01,16.159,15.29,15.38,220235,0
+DNLI.US,D,20191024,000000,15.43,15.43,15.06,15.21,150244,0
+DNLI.US,D,20191025,000000,15.18,16.37,15.16,16.2,378428,0
+DNLI.US,D,20191028,000000,16.29,16.29,15.58,15.69,260377,0
+DNLI.US,D,20191029,000000,15.68,15.93,15.41,15.49,259935,0
+DNLI.US,D,20191030,000000,15.52,15.96,15.45,15.61,177873,0
+DNLI.US,D,20191031,000000,15.49,15.68,15.27,15.67,231609,0
+DNLI.US,D,20191101,000000,15.76,16.15,15.67,16.05,218138,0
+DNLI.US,D,20191104,000000,16.23,16.2535,15.77,15.79,182121,0
+DNLI.US,D,20191105,000000,15.93,16.64,15.79,16.525,248052,0
+DNLI.US,D,20191106,000000,16.57,16.82,16.2,16.26,266484,0
+DNLI.US,D,20191107,000000,16.67,17.14,15,15.52,752937,0
+DNLI.US,D,20191108,000000,15.36,15.81,14.6,14.82,534663,0
+DNLI.US,D,20191111,000000,14.73,15.14,14.66,14.85,285182,0
+DNLI.US,D,20191112,000000,14.92,15.47,14.835,15.02,221993,0
+DNLI.US,D,20191113,000000,14.88,15.28,14.5142,15.15,122830,0
+DNLI.US,D,20191114,000000,15.13,15.37,14.75,15,226003,0
+DNLI.US,D,20191115,000000,14.9,15.35,14.9,15.14,230482,0
+DNLI.US,D,20191118,000000,15.08,15.38,14.77,15.25,251886,0
+DNLI.US,D,20191119,000000,15.4,16.01,15.07,15.97,449711,0
+DNLI.US,D,20191120,000000,15.89,16.84,15.89,16.65,682825,0
+DNLI.US,D,20191121,000000,16.7,17.04,16.5,16.98,295414,0
+DNLI.US,D,20191122,000000,17.1,18.01,17.02,17.89,458647,0
+DNLI.US,D,20191125,000000,17.99,18.22,17.56,18,461881,0
+DNLI.US,D,20191126,000000,18.02,18.02,17.24,17.28,271210,0
+DNLI.US,D,20191127,000000,17.24,17.71,17.11,17.66,265712,0
+DNLI.US,D,20191129,000000,17.64,17.99,17.5,17.79,116601,0
+DNLI.US,D,20191202,000000,17.89,17.89,16.9,16.94,244552,0
+DNLI.US,D,20191203,000000,16.85,18.07,16.85,17.725,387689,0
+DNLI.US,D,20191204,000000,17.85,18.25,17.5101,18.155,279336,0
+DNLI.US,D,20191205,000000,18.01,18.41,17.95,18.18,282838,0
+DNLI.US,D,20191206,000000,18.26,18.57,17.97,18.26,317110,0
+DNLI.US,D,20191209,000000,18.37,18.95,17.97,18.25,240496,0
+DNLI.US,D,20191210,000000,18.26,18.37,17.95,18.14,194528,0
+DNLI.US,D,20191211,000000,18.23,18.48,17.88,18.1,206970,0
+DNLI.US,D,20191212,000000,18.13,18.81,18.03,18.73,257234,0
+DNLI.US,D,20191213,000000,18.8,19.27,18.63,18.9,195227,0
+DNLI.US,D,20191216,000000,19.12,19.475,18.9005,18.98,285955,0
+DNLI.US,D,20191217,000000,18.95,19.1694,18.58,19.01,219461,0
+DNLI.US,D,20191218,000000,19.1,19.15,18.2654,18.49,228026,0
+DNLI.US,D,20191219,000000,18.48,20.08,18.055,19.99,422568,0
+DNLI.US,D,20191220,000000,20,20.09,19.54,19.92,626234,0
+DNLI.US,D,20191223,000000,19.99,20.17,19.71,19.81,546291,0
+DNLI.US,D,20191224,000000,19.78,19.98,19.03,19.43,149298,0
+DNLI.US,D,20191226,000000,19.47,19.615,18.94,19.04,205349,0
+DNLI.US,D,20191227,000000,19.05,19.05,18.14,18.28,211728,0
+DNLI.US,D,20191230,000000,18.21,18.26,17.215,17.27,296730,0
+DNLI.US,D,20191231,000000,17.19,17.53,16.9,17.42,272524,0
+DNLI.US,D,20200102,000000,17.56,17.56,16.12,16.39,258720,0
+DNLI.US,D,20200103,000000,16.15,16.35,16.02,16.15,249309,0
+DNLI.US,D,20200106,000000,16.12,17.355,16.03,17.29,323843,0
+DNLI.US,D,20200107,000000,17.23,18.88,17.23,18.8,561171,0
+DNLI.US,D,20200108,000000,18.8,19.47,18.72,19.26,438406,0
+DNLI.US,D,20200109,000000,19.4,19.61,19.01,19.13,258641,0
+DNLI.US,D,20200110,000000,19.29,19.39,18.62,18.69,400466,0
+DNLI.US,D,20200113,000000,18.79,19,17.5,17.58,250993,0
+DNLI.US,D,20200114,000000,20.9,22.92,18.7,22.74,2581423,0
+DNLI.US,D,20200115,000000,22.55,23.21,20.32,20.585,1131848,0
+DNLI.US,D,20200116,000000,20.93,22.17,20.52,22.11,781754,0
+DNLI.US,D,20200117,000000,22.13,22.72,21.9,22.36,680425,0
+DNLI.US,D,20200121,000000,22.12,22.32,21.0708,22.01,492026,0
+DNLI.US,D,20200122,000000,22.18,23.62,21.81,23.4,667202,0
+DNLI.US,D,20200123,000000,23.4,25.29,23.14,24.9,1484397,0
+DNLI.US,D,20200124,000000,25,25.43,24.22,24.65,937819,0
+DNLI.US,D,20200127,000000,25,30.41,24.84,27.98,2703335,0
+DNLI.US,D,20200128,000000,27.82,28.15,24.75,24.84,1298851,0
+DNLI.US,D,20200129,000000,24.8,26.94,24.66,24.98,3516850,0
+DNLI.US,D,20200130,000000,24.67,25.2624,21.8817,23.28,1453253,0
+DNLI.US,D,20200131,000000,23.51,23.92,22.5341,23.16,574293,0
+DNLI.US,D,20200203,000000,23.48,23.48,21.91,22.73,744222,0
+DNLI.US,D,20200204,000000,23.02,23.33,22.4,22.71,406632,0
+DNLI.US,D,20200205,000000,22.79,23.99,22.5,23.67,549105,0
+DNLI.US,D,20200206,000000,23.77,26.25,23.6,25.45,550463,0
+DNLI.US,D,20200207,000000,25.33,26,24.58,25.1,628564,0
+DNLI.US,D,20200210,000000,25.12,26.2,24.59,24.81,381258,0
+DNLI.US,D,20200211,000000,24.87,24.9,23.78,24.59,376128,0
+DNLI.US,D,20200212,000000,24.73,25.49,24.6,25.42,269120,0
+DNLI.US,D,20200213,000000,25.04,25.83,24.9,25.53,216967,0
+DNLI.US,D,20200214,000000,25.41,26.35,24.8,25.42,285366,0
+DNLI.US,D,20200218,000000,25.07,26.57,25.07,26.21,427660,0
+DNLI.US,D,20200219,000000,26.12,26.55,25.62,26.2,348332,0
+DNLI.US,D,20200220,000000,26.07,26.1,24.04,24.77,501706,0
+DNLI.US,D,20200221,000000,24.78,25.64,24.27,24.45,346952,0
+DNLI.US,D,20200224,000000,23.75,24.08,22.57,22.69,827072,0
+DNLI.US,D,20200225,000000,23.17,23.3499,21.77,22.08,539081,0
+DNLI.US,D,20200226,000000,21.89,22.43,21.39,21.63,941188,0
+DNLI.US,D,20200227,000000,21.17,21.4,19.01,19.02,1105240,0
+DNLI.US,D,20200228,000000,20.31,20.41,18.835,19.77,1420638,0
+DNLI.US,D,20200302,000000,20.11,20.43,19.38,19.88,1002133,0
+DNLI.US,D,20200303,000000,19.75,20.59,19.36,19.46,840055,0
+DNLI.US,D,20200304,000000,19.9,20.59,19.57,20.05,753335,0
+DNLI.US,D,20200305,000000,19.64,19.86,18.8,19.45,489374,0
+DNLI.US,D,20200306,000000,18.9,19.57,17.91,18.18,404248,0
+DNLI.US,D,20200309,000000,17.54,17.94,16.86,17.35,728076,0
+DNLI.US,D,20200310,000000,17.95,18.02,16.52,17.99,574428,0
+DNLI.US,D,20200311,000000,17.39,17.74,16.6,16.88,664642,0
+DNLI.US,D,20200312,000000,15.57,15.67,12.39,15.01,944101,0
+DNLI.US,D,20200313,000000,16.1,16.49,13.94,16.22,794168,0
+DNLI.US,D,20200316,000000,13.98,15.28,13.2,14.2,1341978,0
+DNLI.US,D,20200317,000000,14.44,16.82,13.63,16.54,887117,0
+DNLI.US,D,20200318,000000,15.38,17.106,15.1,16.44,700230,0
+DNLI.US,D,20200319,000000,16.39,18.15,15.5,17.82,651393,0
+DNLI.US,D,20200320,000000,18.22,18.95,16.24,17.04,1192514,0
+DNLI.US,D,20200323,000000,17.14,17.86,15.755,16.75,676511,0
+DNLI.US,D,20200324,000000,17.5,18.2,16.72,18.1,482150,0
+DNLI.US,D,20200325,000000,18.21,18.78,17.76,18.04,449779,0
+DNLI.US,D,20200326,000000,18.15,19.47,18.13,19.29,537908,0
+DNLI.US,D,20200327,000000,18.26,19.28,18.13,18.92,552871,0
+DNLI.US,D,20200330,000000,19.08,19.79,18.7301,19.7,636361,0
+DNLI.US,D,20200331,000000,19.63,19.65,17.17,17.51,474964,0
+DNLI.US,D,20200401,000000,16.95,17.58,16,16.01,387713,0
+DNLI.US,D,20200402,000000,15.83,17.48,15.72,17.44,393316,0
+DNLI.US,D,20200403,000000,17.54,17.69,16.54,17.2,284954,0
+DNLI.US,D,20200406,000000,18.03,18.89,17.68,18.74,509382,0
+DNLI.US,D,20200407,000000,19.32,19.43,17.515,17.67,386273,0
+DNLI.US,D,20200408,000000,17.91,18.83,17.74,18.67,305242,0
+DNLI.US,D,20200409,000000,18.93,19.85,18.85,19.56,332902,0
+DNLI.US,D,20200413,000000,19.49,19.82,18.8,19.13,197560,0
+DNLI.US,D,20200414,000000,19.65,20.59,19.55,20.46,502070,0
+DNLI.US,D,20200415,000000,19.8,20.73,19.64,20.01,441149,0
+DNLI.US,D,20200416,000000,19.93,20.17,18.45,19.35,369823,0
+DNLI.US,D,20200417,000000,19.51,20.84,19.47,20.5,512535,0
+DNLI.US,D,20200420,000000,20.1,21.17,19.8,20.51,388862,0
+DNLI.US,D,20200421,000000,19.78,21.59,19.33,21.24,362538,0
+DNLI.US,D,20200422,000000,21.83,21.92,20.43,20.93,258741,0
+DNLI.US,D,20200423,000000,21.03,22.39,20.8,21.68,263358,0
+DNLI.US,D,20200424,000000,21.78,22.92,21.42,22.77,309759,0
+DNLI.US,D,20200427,000000,23.11,23.92,22.75,23.66,307644,0
+DNLI.US,D,20200428,000000,23.9,24.05,23.16,23.17,277325,0
+DNLI.US,D,20200429,000000,23.81,23.91,22.35,23.23,431186,0
+DNLI.US,D,20200430,000000,22.99,23.27,21.84,21.86,389830,0
+DNLI.US,D,20200501,000000,21.47,22,20.08,21.8,578008,0
+DNLI.US,D,20200504,000000,21.56,23.23,21.55,23.21,371099,0
+DNLI.US,D,20200505,000000,23.6,24.45,23.5,24.39,358969,0
+DNLI.US,D,20200506,000000,24.45,25.61,24.19,25.27,372822,0
+DNLI.US,D,20200507,000000,25.82,25.8762,23.72,23.86,499229,0
+DNLI.US,D,20200508,000000,24.15,24.96,23.76,23.89,339745,0
+DNLI.US,D,20200511,000000,23.48,25.25,23.23,24.97,406804,0
+DNLI.US,D,20200512,000000,25.18,25.4689,23.84,23.84,380778,0
+DNLI.US,D,20200513,000000,23.78,24.94,22.81,23.62,599871,0
+DNLI.US,D,20200514,000000,23.31,23.8099,22.56,23.07,447343,0
+DNLI.US,D,20200515,000000,22.94,23,21.41,22.65,439231,0
+DNLI.US,D,20200518,000000,23.3,24.33,23.11,23.65,509157,0
+DNLI.US,D,20200519,000000,23.52,23.985,23.06,23.07,259656,0
+DNLI.US,D,20200520,000000,23.54,24.425,23.05,24.41,340960,0
+DNLI.US,D,20200521,000000,24.34,24.77,23.56,24.49,285379,0
+DNLI.US,D,20200522,000000,24.39,25.495,24.04,25.45,356600,0
+DNLI.US,D,20200526,000000,26.07,26.97,25.83,25.91,453854,0
+DNLI.US,D,20200527,000000,26.38,27.46,25.509,27.38,515333,0
+DNLI.US,D,20200528,000000,27.49,28.4,27.38,27.42,485504,0
+DNLI.US,D,20200529,000000,27.59,27.93,26.61,27.83,549088,0
+DNLI.US,D,20200601,000000,27.11,28.37,27.11,28.1,397613,0
+DNLI.US,D,20200602,000000,28.11,28.43,27.615,28.41,435470,0
+DNLI.US,D,20200603,000000,28.51,29.39,28.34,28.82,472702,0
+DNLI.US,D,20200604,000000,28.12,28.62,26.86,27,541652,0
+DNLI.US,D,20200605,000000,27.56,27.86,25.84,25.93,471975,0
+DNLI.US,D,20200608,000000,25.72,26.435,25.345,26.08,678753,0
+DNLI.US,D,20200609,000000,25.81,26.13,25.55,25.71,417515,0
+DNLI.US,D,20200610,000000,25.99,26.3,23.52,25.73,753256,0
+DNLI.US,D,20200611,000000,25.22,26.6,24.96,25.14,1266450,0
+DNLI.US,D,20200612,000000,25.87,26.5195,24.24,24.71,583542,0
+DNLI.US,D,20200615,000000,24.51,26.22,24.11,25.66,472501,0
+DNLI.US,D,20200616,000000,26.49,27.71,25.97,26.7,1177613,0
+DNLI.US,D,20200617,000000,26.55,27.2372,25.95,26.14,436708,0
+DNLI.US,D,20200618,000000,26.07,26.56,25.83,26.02,388513,0
+DNLI.US,D,20200619,000000,26.01,26.28,23.61,23.61,1878901,0
+DNLI.US,D,20200622,000000,23.65,25.38,23.25,24.9,915682,0
+DNLI.US,D,20200623,000000,25.22,26.65,25.09,26.21,459206,0
+DNLI.US,D,20200624,000000,25.98,26.17,24.93,24.97,468554,0
+DNLI.US,D,20200625,000000,24.82,26.45,24.6195,25.71,473758,0
+DNLI.US,D,20200626,000000,25.5,25.76,23.485,23.8,2405750,0
+DNLI.US,D,20200629,000000,24.12,24.82,23.36,23.7,593571,0
+DNLI.US,D,20200630,000000,23.56,24.4,23.34,24.18,451702,0
+DNLI.US,D,20200701,000000,24.1,25.32,24.08,25.24,288813,0
+DNLI.US,D,20200702,000000,25.73,25.73,24.76,25.45,314294,0
+DNLI.US,D,20200706,000000,25.96,26.08,25.19,25.5,496332,0
+DNLI.US,D,20200707,000000,25.54,27.26,25.49,26.63,641315,0
+DNLI.US,D,20200708,000000,26.77,27.24,26.26,27.1,264048,0
+DNLI.US,D,20200709,000000,27.2,27.58,26.33,26.82,275603,0
+DNLI.US,D,20200710,000000,26.97,27.04,25.83,25.93,168728,0
+DNLI.US,D,20200713,000000,26.08,26.57,24.78,24.81,333251,0
+DNLI.US,D,20200714,000000,24.82,25.85,24.1,25.8,450737,0
+DNLI.US,D,20200715,000000,26.3,27.3099,26.16,27.01,423668,0
+DNLI.US,D,20200716,000000,27.05,27.06,25.69,25.88,318076,0
+DNLI.US,D,20200717,000000,25.72,26.68,25.72,26.48,288252,0
+DNLI.US,D,20200720,000000,26.66,29.05,26.47,28.25,785038,0
+DNLI.US,D,20200721,000000,28.28,28.28,24.45,24.695,818982,0
+DNLI.US,D,20200722,000000,24.98,25.02,24.1179,24.43,370506,0
+DNLI.US,D,20200723,000000,24.43,24.635,23.28,23.41,335578,0
+DNLI.US,D,20200724,000000,23.17,23.42,22.36,23.13,565553,0
+DNLI.US,D,20200727,000000,23.2,23.82,23.02,23.43,335778,0
+DNLI.US,D,20200728,000000,23.29,24.09,23.05,23.75,500706,0
+DNLI.US,D,20200729,000000,23.4,24.04,23.04,23.7,477958,0
+DNLI.US,D,20200730,000000,23.48,24.12,23.48,23.98,363856,0
+DNLI.US,D,20200731,000000,24.12,24.18,23.03,23.42,666770,0
+DNLI.US,D,20200803,000000,23.71,24.365,23.63,24.26,303958,0
+DNLI.US,D,20200804,000000,24.42,24.6,23.23,23.39,210114,0
+DNLI.US,D,20200805,000000,23.57,23.8863,22.75,23.24,263426,0
+DNLI.US,D,20200806,000000,30.43,35.7,30.01,31.66,6306715,0
+DNLI.US,D,20200807,000000,32.5746,34.8777,31.21,31.61,1365487,0
+DNLI.US,D,20200810,000000,31.73,34.79,31.18,33.59,1111702,0
+DNLI.US,D,20200811,000000,33.87,34.67,32.69,32.9,493248,0
+DNLI.US,D,20200812,000000,31.99,32.07,28.62,29.95,3951714,0
+DNLI.US,D,20200813,000000,29.76,30.665,29.29,29.84,570635,0
+DNLI.US,D,20200814,000000,30,31.26,29.41,30.64,707777,0
+DNLI.US,D,20200817,000000,30.5835,31.49,30.14,31.17,396130,0
+DNLI.US,D,20200818,000000,31.4,32.48,31.15,32.08,553685,0
+DNLI.US,D,20200819,000000,32.19,33.66,31.96,33.01,645772,0
+DNLI.US,D,20200820,000000,33.49,34,32.34,32.91,512457,0
+DNLI.US,D,20200821,000000,32.91,33.98,32.56,32.88,563209,0
+DNLI.US,D,20200824,000000,33.505,34.89,32.94,33.4,520679,0
+DNLI.US,D,20200825,000000,32.7,33.92,32.49,33.71,231103,0
+DNLI.US,D,20200826,000000,33.56,34.24,32.02,32.46,628496,0
+DNLI.US,D,20200827,000000,32.64,33.07,31.0091,31.25,595753,0
+DNLI.US,D,20200828,000000,31.06,31.61,30.68,31.28,298834,0
+DNLI.US,D,20200831,000000,31.14,32.02,30.76,31.9,408057,0
+DNLI.US,D,20200901,000000,31.75,32.37,31.26,31.61,562099,0
+DNLI.US,D,20200902,000000,31.4,32.13,31.4,32,427109,0
+DNLI.US,D,20200903,000000,32,32.12,30.83,30.9,484628,0
+DNLI.US,D,20200904,000000,30.95,31.05,29.9367,30.86,450713,0
+DNLI.US,D,20200908,000000,30.64,31.51,30.23,30.46,427782,0
+DNLI.US,D,20200909,000000,30.57,32,30.57,31.56,454698,0
+DNLI.US,D,20200910,000000,31,33.67,31,32.07,695231,0
+DNLI.US,D,20200911,000000,32.12,33.53,31.82,31.99,470061,0
+DNLI.US,D,20200914,000000,33.46,36.12,31.75,36.07,2142187,0
+DNLI.US,D,20200915,000000,36.17,37.819,35.48,37.27,556187,0
+DNLI.US,D,20200916,000000,37.53,39.19,37.02,38.25,804712,0
+DNLI.US,D,20200917,000000,37.76,39.14,37.59,38.84,584188,0
+DNLI.US,D,20200918,000000,39.04,39.22,37.67,38.61,891364,0
+DNLI.US,D,20200921,000000,38.09,38.635,36.04,36.4,888665,0
+DNLI.US,D,20200922,000000,36.44,36.9648,33.68,35.87,610738,0
+DNLI.US,D,20200923,000000,36,36.75,35.32,35.4,442752,0
+DNLI.US,D,20200924,000000,34.93,35.72,34.2,34.79,322775,0
+DNLI.US,D,20200925,000000,34.37,35.28,34.34,35.14,279647,0
+DNLI.US,D,20200928,000000,35.53,35.53,34.52,35.27,366334,0
+DNLI.US,D,20200929,000000,35.335,36.53,35.32,36.3,297867,0
+DNLI.US,D,20200930,000000,36.35,37.72,35.48,35.83,405247,0
+DNLI.US,D,20201001,000000,37.12,37.62,35.89,36.89,345840,0
+DNLI.US,D,20201002,000000,36.5,39.99,36.31,38.46,941915,0
+DNLI.US,D,20201005,000000,39.54,39.78,37.8816,38.04,781160,0
+DNLI.US,D,20201006,000000,37.87,38.52,37.01,37.45,432991,0
+DNLI.US,D,20201007,000000,38,39.54,37.75,39.16,919705,0
+DNLI.US,D,20201008,000000,39.4,40.35,38.87,40.16,665653,0
+DNLI.US,D,20201009,000000,40.27,41.82,40.11,41.56,405275,0
+DNLI.US,D,20201012,000000,42.19,44.25,41.56,43.65,784579,0
+DNLI.US,D,20201013,000000,43.09,44.655,42.23,44.23,420246,0
+DNLI.US,D,20201014,000000,44.21,45.82,43.27,43.51,479212,0
+DNLI.US,D,20201015,000000,42.77,43.19,40.15,43.17,512133,0
+DNLI.US,D,20201016,000000,42.85,45.38,42.75,44.15,710890,0
+DNLI.US,D,20201019,000000,45.12,45.12,42.16,42.56,504339,0
+DNLI.US,D,20201020,000000,42.73,43.81,41.36,41.49,281736,0
+DNLI.US,D,20201021,000000,41.57,41.9,39.42,39.66,327166,0
+DNLI.US,D,20201022,000000,39.51,41.43,39.4401,40.92,402391,0
+DNLI.US,D,20201023,000000,40.95,41.37,39.091,41.14,360745,0
+DNLI.US,D,20201026,000000,40.73,42.16,40.12,42.08,574559,0
+DNLI.US,D,20201027,000000,42.26,45.95,42.09,45.88,922266,0
+DNLI.US,D,20201028,000000,45.46,47.17,43.59,46.14,777193,0
+DNLI.US,D,20201029,000000,46.88,46.92,43.58,45.56,601126,0
+DNLI.US,D,20201030,000000,45.21,45.3799,42.14,42.78,551006,0
+DNLI.US,D,20201102,000000,42.68,44.05,42.1,43.77,493622,0
+DNLI.US,D,20201103,000000,44,46.21,43.13,45.86,555445,0
+DNLI.US,D,20201104,000000,45.7,52,45,51.58,864696,0
+DNLI.US,D,20201105,000000,51.4,52.69,48.97,52.27,676293,0
+DNLI.US,D,20201106,000000,54,55.4356,50.2,54.24,563945,0
+DNLI.US,D,20201109,000000,54.55,57.43,52.34,55.81,789583,0
+DNLI.US,D,20201110,000000,58,60.57,56.85,60,1299634,0
+DNLI.US,D,20201111,000000,59.8,66.47,58.125,66.17,1705199,0
+DNLI.US,D,20201112,000000,66,70.51,65.27,69.94,1392075,0
+DNLI.US,D,20201113,000000,71.19,72,63,65.17,1439000,0
+DNLI.US,D,20201116,000000,66.82,67.145,60.42,63.82,871544,0
+DNLI.US,D,20201117,000000,63.48,67.78,63.1,67.31,762715,0
+DNLI.US,D,20201118,000000,67.84,69.14,62.52,62.66,824855,0
+DNLI.US,D,20201119,000000,62,63.7177,60.23,61.75,867002,0
+DNLI.US,D,20201120,000000,61.17,62.66,60.89,62.35,634416,0
+DNLI.US,D,20201123,000000,63.08,64.17,61.39,62.23,402119,0
+DNLI.US,D,20201124,000000,62.12,62.59,60.65,61.02,413741,0
+DNLI.US,D,20201125,000000,60.62,61.845,59.22,60.62,458968,0
+DNLI.US,D,20201127,000000,60.39,61.88,58.64,61.27,375257,0
+DNLI.US,D,20201130,000000,63.7839,64.5,59.71,60.97,584257,0
+DNLI.US,D,20201201,000000,61.59,63.17,61,62.54,928140,0
+DNLI.US,D,20201202,000000,61.91,62.89,61.2652,62.52,449235,0
+DNLI.US,D,20201203,000000,63.18,66.48,62.61,66.24,1077326,0
+DNLI.US,D,20201204,000000,66.69,72.89,66.16,72.64,734199,0
+DNLI.US,D,20201207,000000,73.96,77.9,71.86,72.03,779444,0
+DNLI.US,D,20201208,000000,72.48,77.275,71.3,76.97,485489,0
+DNLI.US,D,20201209,000000,78,79.74,73.795,76.33,948046,0
+DNLI.US,D,20201210,000000,75.34,80.57,75.34,79.23,522517,0
+DNLI.US,D,20201211,000000,78.7,81.34,78.7,80.02,516752,0
+DNLI.US,D,20201214,000000,81,85.92,80.1,82.27,692255,0
+DNLI.US,D,20201215,000000,82.65,83.08,80.06,81.89,624879,0
+DNLI.US,D,20201216,000000,81.15,84.6494,80.74,83.6,663319,0
+DNLI.US,D,20201217,000000,84.3,86,81.52,82.49,1005612,0
+DNLI.US,D,20201218,000000,82.91,85.8,81.88,85.6,1700645,0
+DNLI.US,D,20201221,000000,84.24,90.53,82.17,90.48,920365,0
+DNLI.US,D,20201222,000000,90,93.94,88.59,93.56,853532,0
+DNLI.US,D,20201223,000000,93.24,93.24,81.65,88.07,1108362,0
+DNLI.US,D,20201224,000000,87.58,89.3399,85.45,85.87,130931,0
+DNLI.US,D,20201228,000000,85.74,89,83.35,85.77,888934,0
+DNLI.US,D,20201229,000000,86.51,87.505,82,84,380265,0
+DNLI.US,D,20201230,000000,83.99,87.5,83.99,85.65,248412,0
+DNLI.US,D,20201231,000000,85.91,86.06,82,83.76,486564,0
+DNLI.US,D,20210104,000000,84.25,84.25,64.57,70.86,2360318,0
+DNLI.US,D,20210105,000000,70.38,74.2594,68.52,70.24,809964,0
+DNLI.US,D,20210106,000000,69.59,70.51,66.635,68.04,1086016,0
+DNLI.US,D,20210107,000000,67.85,73.98,67.8,73.88,711674,0
+DNLI.US,D,20210108,000000,75.97,80.75,75.5,80.03,682352,0
+DNLI.US,D,20210111,000000,79.99,79.99,76.155,76.63,582290,0
+DNLI.US,D,20210112,000000,76.61,78.64,76.17,77.74,455921,0
+DNLI.US,D,20210113,000000,77.97,79.37,75.92,76.2,440318,0
+DNLI.US,D,20210114,000000,76.19,77.449,73.2,73.99,464870,0
+DNLI.US,D,20210115,000000,73.44,74.4,69.43,73.03,691839,0
+DNLI.US,D,20210119,000000,73.5,76.58,73.235,75.98,499364,0
+DNLI.US,D,20210120,000000,76.49,80.43,75.71,77.51,533120,0
+DNLI.US,D,20210121,000000,77.65,79.4185,72.8,75.2,508983,0
+DNLI.US,D,20210122,000000,74.63,79.615,74.2875,79.13,341684,0
+DNLI.US,D,20210125,000000,79.1,81.69,77.61,81.53,546366,0
+DNLI.US,D,20210126,000000,81.42,83.9845,72.67,72.98,520119,0
+DNLI.US,D,20210127,000000,71.99,73.86,68.07,69.73,633222,0
+DNLI.US,D,20210128,000000,71.54,73.95,70.52,70.86,418056,0
+DNLI.US,D,20210129,000000,71.12,71.45,67.87,68.5,434294,0
+DNLI.US,D,20210201,000000,69.38,70.65,67.38,69.73,368865,0
+DNLI.US,D,20210202,000000,70.67,73.81,69.28,72.88,331797,0
+DNLI.US,D,20210203,000000,73.54,74.06,67.69,68.28,394760,0
+DNLI.US,D,20210204,000000,68.23,70.47,66.19,69.7,348485,0
+DNLI.US,D,20210205,000000,71.06,73.7299,69.06,70.57,611337,0
+DNLI.US,D,20210208,000000,70.41,77.34,69.5311,76.96,720570,0
+DNLI.US,D,20210209,000000,76.59,76.59,72.09,72.94,356190,0
+DNLI.US,D,20210210,000000,76.56,79.08,73.12,73.46,749000,0
+DNLI.US,D,20210211,000000,73.29,74.4861,68.78,69.55,619302,0
+DNLI.US,D,20210212,000000,71.325,71.325,66.27,67.51,781293,0
+DNLI.US,D,20210216,000000,67,67.35,62.78,63.44,871743,0
+DNLI.US,D,20210217,000000,63.33,64,61.31,62.81,867193,0
+DNLI.US,D,20210218,000000,61.54,64.25,61.54,63.33,543775,0
+DNLI.US,D,20210219,000000,63.59,65.42,61.69,65.28,684634,0
+DNLI.US,D,20210222,000000,63.29,67.3,63,65.71,918735,0
+DNLI.US,D,20210223,000000,63.16,66.71,62.08,64.65,882862,0
+DNLI.US,D,20210224,000000,64.14,69,63.29,66.76,605120,0
+DNLI.US,D,20210225,000000,65.76,67.66,62.2,63,561017,0
+DNLI.US,D,20210226,000000,66.11,72.52,65.11,71.8,994128,0
+DNLI.US,D,20210301,000000,71.55,71.55,64.08,64.66,1061462,0
+DNLI.US,D,20210302,000000,65.19,65.44,62.72,62.92,562114,0
+DNLI.US,D,20210303,000000,63.1,64.83,59.64,61.36,614029,0
+DNLI.US,D,20210304,000000,60.47,62.785,57.66,58.7,664229,0
+DNLI.US,D,20210305,000000,58.82,61.1,55.61,61.04,643073,0
+DNLI.US,D,20210308,000000,61.68,62.73,56.5,56.63,414447,0
+DNLI.US,D,20210309,000000,57.98,60.37,55.96,58.23,741102,0
+DNLI.US,D,20210310,000000,58.91,60.5,58.05,58.54,491142,0
+DNLI.US,D,20210311,000000,61.23,66.14,60.01,65.72,578844,0
+DNLI.US,D,20210312,000000,64.6,65.11,62.63,64.69,431222,0
+DNLI.US,D,20210315,000000,63.67,63.67,60.54,62.01,538389,0
+DNLI.US,D,20210316,000000,63.24,64.38,61.2,62.45,541006,0
+DNLI.US,D,20210317,000000,61.65,64.91,60.7,64.36,323975,0
+DNLI.US,D,20210318,000000,63.24,63.635,59.14,59.5,435055,0
+DNLI.US,D,20210319,000000,59.14,62.23,58.8601,62.01,1138094,0
+DNLI.US,D,20210322,000000,62.5,63.97,61.22,61.51,423942,0
+DNLI.US,D,20210323,000000,60.91,60.91,57.22,58.2,432640,0
+DNLI.US,D,20210324,000000,58.97,59.22,54.47,54.59,529379,0
+DNLI.US,D,20210325,000000,53.22,56.81,53.22,55.6,554975,0
+DNLI.US,D,20210326,000000,55.5,56.24,53.69,55.25,275132,0
+DNLI.US,D,20210329,000000,54.87,55.06,53.08,53.8,387132,0
+DNLI.US,D,20210330,000000,52.87,55.99,52.225,54.21,434880,0
+DNLI.US,D,20210331,000000,54.38,57.68,54.38,57.1,741938,0
+DNLI.US,D,20210401,000000,57.74,58.17,55.21,55.93,860434,0
+DNLI.US,D,20210405,000000,56.76,57.86,55,55.4,272386,0
+DNLI.US,D,20210406,000000,55.07,57.395,54.5,54.79,412109,0
+DNLI.US,D,20210407,000000,54.5,55.64,52.08,52.43,261174,0
+DNLI.US,D,20210408,000000,53.32,54.4565,52.35,52.99,330690,0
+DNLI.US,D,20210409,000000,53.07,53.07,50.7,52.26,323960,0
+DNLI.US,D,20210412,000000,52.77,52.78,50.02,50.3,548872,0
+DNLI.US,D,20210413,000000,50.5,54.19,50.495,54.06,403672,0
+DNLI.US,D,20210414,000000,54.57,56.48,54.34,55.28,448538,0
+DNLI.US,D,20210415,000000,55.83,57.7199,55.51,56.04,264981,0
+DNLI.US,D,20210416,000000,56.91,57.2198,53.08,54.01,298949,0
+DNLI.US,D,20210419,000000,54.17,56.5899,52.19,53.09,368929,0
+DNLI.US,D,20210420,000000,52.87,54.15,50.695,52.33,911549,0
+DNLI.US,D,20210421,000000,52.64,55.59,51.71,55.48,371455,0
+DNLI.US,D,20210422,000000,55.6,56.46,53.265,55.06,298170,0
+DNLI.US,D,20210423,000000,55.54,57.65,55.13,56.79,305019,0
+DNLI.US,D,20210426,000000,57.59,60.405,57.12,60.19,459915,0
+DNLI.US,D,20210427,000000,60.76,62.33,59.38,61.37,530176,0
+DNLI.US,D,20210428,000000,60.94,63.28,59.63,63.24,447549,0
+DNLI.US,D,20210429,000000,63.72,63.95,60.2901,61.32,323687,0
+DNLI.US,D,20210430,000000,60.78,61.81,59.72,60.44,348562,0
+DNLI.US,D,20210503,000000,60.22,61,57.74,58.31,479893,0
+DNLI.US,D,20210504,000000,57.54,58.15,54.52,55.62,727272,0
+DNLI.US,D,20210505,000000,56.05,56.85,52.98,53.44,432074,0
+DNLI.US,D,20210506,000000,52.5,54.16,51.41,53.97,441459,0
+DNLI.US,D,20210507,000000,54.34,55.69,53.485,54.3,310208,0
+DNLI.US,D,20210510,000000,51.81,53.99,51.47,51.57,332922,0
+DNLI.US,D,20210511,000000,50.52,54.97,49.2,54.49,462900,0
+DNLI.US,D,20210512,000000,54,54.76,50.99,51.17,712639,0
+DNLI.US,D,20210513,000000,51.55,52.37,50.23,51.7,398981,0
+DNLI.US,D,20210514,000000,51.8,54,51.03,53.9,322054,0
+DNLI.US,D,20210517,000000,53.69,54,52.24,53.64,231565,0
+DNLI.US,D,20210518,000000,54.64,57.2,53.89,55.51,612803,0
+DNLI.US,D,20210519,000000,55.04,56.14,54.4,55.48,256092,0
+DNLI.US,D,20210520,000000,55.9756,59.25,55.175,59,360337,0
+DNLI.US,D,20210521,000000,59.71,60.92,58.49,58.9,382016,0
+DNLI.US,D,20210524,000000,59.22,62.8,59.22,61.54,623058,0
+DNLI.US,D,20210525,000000,61.27,64.95,60.5,64.64,2615449,0
+DNLI.US,D,20210526,000000,65.44,67.08,64.525,64.89,484223,0
+DNLI.US,D,20210527,000000,64.83,66.755,63.97,65.97,394174,0
+DNLI.US,D,20210528,000000,66.7,67.68,63.54,63.59,457146,0
+DNLI.US,D,20210601,000000,63.5,64.18,60.47,61.59,380902,0
+DNLI.US,D,20210602,000000,61.91,63.81,61.1,63.76,753466,0
+DNLI.US,D,20210603,000000,63.43,64.69,62.28,64.51,556615,0
+DNLI.US,D,20210604,000000,65.1,66.48,63.59,64.64,489057,0
+DNLI.US,D,20210607,000000,64.72,72.71,64.02,71.84,1284721,0
+DNLI.US,D,20210608,000000,73.18,73.49,69.46,72.74,721039,0
+DNLI.US,D,20210609,000000,72.69,73.37,71.4301,72.5,443323,0
+DNLI.US,D,20210610,000000,72.95,74.39,71.535,74.21,543116,0
+DNLI.US,D,20210611,000000,74.25,75.29,73.35,75,481444,0
+DNLI.US,D,20210614,000000,74.96,76.92,74.27,75.06,403900,0
+DNLI.US,D,20210615,000000,74.85,74.85,71.4603,73.58,385279,0
+DNLI.US,D,20210616,000000,73.7,74.59,71.64,73.61,537458,0
+DNLI.US,D,20210617,000000,73.46,75.57,72.87,74.81,638767,0
+DNLI.US,D,20210618,000000,73.9,74.99,72.11,73.73,1704969,0
+DNLI.US,D,20210621,000000,74,74.475,72.05,72.73,944795,0
+DNLI.US,D,20210622,000000,72.48,73.32,67.69,69.14,836609,0
+DNLI.US,D,20210623,000000,69.39,71.5,69.39,71.03,444372,0
+DNLI.US,D,20210624,000000,72,74.83,71.68,73.44,376496,0
+DNLI.US,D,20210625,000000,74,75.585,73.06,74.68,3967978,0
+DNLI.US,D,20210628,000000,75.6,76.5,74.13,75.05,460745,0
+DNLI.US,D,20210629,000000,75.44,78.59,74.635,76.88,562031,0
+DNLI.US,D,20210630,000000,76.2901,79.7,76.08,78.44,868277,0
+DNLI.US,D,20210701,000000,78.21,78.3,75.53,78.23,604797,0
+DNLI.US,D,20210702,000000,79.23,79.5,76.465,77,593120,0
+DNLI.US,D,20210706,000000,76.17,78.075,75.68,77.83,454732,0
+DNLI.US,D,20210707,000000,77.94,78.89,75.72,76.21,331560,0
+DNLI.US,D,20210708,000000,74.15,75.5,73.43,74.1,560815,0
+DNLI.US,D,20210709,000000,74.19,75.26,71.89,72.24,557402,0
+DNLI.US,D,20210712,000000,72.23,73.42,69.36,69.53,502746,0
+DNLI.US,D,20210713,000000,68.83,69.5,66.94,67.15,945120,0
+DNLI.US,D,20210714,000000,67.38,67.54,63.54,63.96,586828,0
+DNLI.US,D,20210715,000000,64.27,64.64,62.285,64.22,534629,0
+DNLI.US,D,20210716,000000,64.9,64.9,62.21,64.45,389980,0
+DNLI.US,D,20210719,000000,63.03,66.75,62.91,64.67,309476,0
+DNLI.US,D,20210720,000000,64.54,65.87,63.43,64.8,571741,0
+DNLI.US,D,20210721,000000,64.8,66.12,63.23,65.41,361404,0
+DNLI.US,D,20210722,000000,65.48,66.79,63.34,64.54,310795,0
+DNLI.US,D,20210723,000000,64.73,65.27,62.27,63.9,384521,0
+DNLI.US,D,20210726,000000,51.48,57.48,47.02,54.14,3234060,0
+DNLI.US,D,20210727,000000,53.91,54.13,48.13,49,1051721,0
+DNLI.US,D,20210728,000000,49.04,52.5,49.04,51.52,561720,0
+DNLI.US,D,20210729,000000,51.88,52.505,50.44,50.99,431320,0
+DNLI.US,D,20210730,000000,50.79,53.04,50.75,51.03,563818,0
+DNLI.US,D,20210802,000000,51.38,52.44,50.4,50.48,517530,0
+DNLI.US,D,20210803,000000,50.45,51.32,49.63,51.13,289141,0
+DNLI.US,D,20210804,000000,50.93,53.09,50.77,50.88,321381,0
+DNLI.US,D,20210805,000000,51,53.24,50.24,52.93,503871,0
+DNLI.US,D,20210806,000000,52.73,53.38,51.68,52.05,315577,0
+DNLI.US,D,20210809,000000,52.25,54.41,52.11,53.49,350748,0
+DNLI.US,D,20210810,000000,53.48,54.04,51.61,53.63,319736,0
+DNLI.US,D,20210811,000000,53.64,54.1388,52.05,52.95,331903,0
+DNLI.US,D,20210812,000000,52,53.2,51.44,52.93,322605,0
+DNLI.US,D,20210813,000000,53.33,54.46,52.52,52.73,379312,0
+DNLI.US,D,20210816,000000,52.64,53.29,50.62,51.8,326668,0
+DNLI.US,D,20210817,000000,50.99,52.205,50.43,51.91,237784,0
+DNLI.US,D,20210818,000000,52.17,52.62,50.78,50.9,210460,0
+DNLI.US,D,20210819,000000,50.52,50.86,48.31,48.48,487820,0
+DNLI.US,D,20210820,000000,48.23,49.67,48.18,48.94,446904,0
+DNLI.US,D,20210823,000000,48.91,51.85,48.91,51.71,325158,0
+DNLI.US,D,20210824,000000,51.64,52.48,51.06,52.38,196059,0
+DNLI.US,D,20210825,000000,52.08,53.345,51.55,52.21,298861,0
+DNLI.US,D,20210826,000000,52.1,52.73,49.62,50,322732,0
+DNLI.US,D,20210827,000000,50.1,55.31,50.1,53.15,682875,0
+DNLI.US,D,20210830,000000,53.3,55.24,52.69,52.91,297628,0
+DNLI.US,D,20210831,000000,53.34,53.93,52.11,53.2,427452,0
+DNLI.US,D,20210901,000000,54.06,55.27,53.57,55.2,344003,0
+DNLI.US,D,20210902,000000,54.47,56.8,54.47,55.97,440638,0
+DNLI.US,D,20210903,000000,55.42,56.355,54.15,54.53,370389,0
+DNLI.US,D,20210907,000000,54.49,56.235,53.94,53.98,336699,0
+DNLI.US,D,20210908,000000,53.605,54.405,52.95,53.21,271568,0
+DNLI.US,D,20210909,000000,53.15,54.4999,52.84,52.99,298743,0
+DNLI.US,D,20210910,000000,53.08,54.07,50.825,51.63,497779,0
+DNLI.US,D,20210913,000000,52.26,54.19,51.6,52.36,506015,0
+DNLI.US,D,20210914,000000,52.38,53.53,51.21,51.83,421982,0
+DNLI.US,D,20210915,000000,51.71,55.21,51.54,52.63,852184,0
+DNLI.US,D,20210916,000000,52.59,53.46,51.365,53.03,634885,0
+DNLI.US,D,20210917,000000,52.41,53.1,50.76,52.83,1854707,0
+DNLI.US,D,20210920,000000,51.14,52.68,49.0204,49.86,822550,0
+DNLI.US,D,20210921,000000,51.09,53.61,50.62,53.22,894088,0
+DNLI.US,D,20210922,000000,53.36,53.64,51.5,51.98,584649,0
+DNLI.US,D,20210923,000000,52.54,53.35,51.84,52.9,559939,0
+DNLI.US,D,20210924,000000,51.93,52.86,50.695,51,569560,0
+DNLI.US,D,20210927,000000,50.74,52.01,49.62,51.83,616763,0
+DNLI.US,D,20210928,000000,51.71,51.71,50.32,50.54,453607,0
+DNLI.US,D,20210929,000000,50.65,51.02,49.2,49.42,471687,0
+DNLI.US,D,20210930,000000,50,51.27,49.68,50.45,909885,0
+DNLI.US,D,20211001,000000,50.64,51.15,48.68,50.98,360721,0
+DNLI.US,D,20211004,000000,50.05,51.47,49.57,50.77,473290,0
+DNLI.US,D,20211005,000000,50.92,51.73,50.26,50.28,447312,0
+DNLI.US,D,20211006,000000,49.95,50.77,49.6,49.98,277872,0
+DNLI.US,D,20211007,000000,50.39,52.12,50.16,52.12,518085,0
+DNLI.US,D,20211008,000000,52.44,52.9831,50.69,50.91,368629,0
+DNLI.US,D,20211011,000000,50.98,51.13,47.09,47.12,607203,0
+DNLI.US,D,20211012,000000,47.27,47.9,44.87,45.29,733412,0
+DNLI.US,D,20211013,000000,45.48,45.85,44.23,44.8,365693,0
+DNLI.US,D,20211014,000000,44.97,46.57,44.97,45.44,378601,0
+DNLI.US,D,20211015,000000,46.09,46.09,44.6,45.56,434916,0
+DNLI.US,D,20211018,000000,45.56,45.97,44.13,45.2,370114,0
+DNLI.US,D,20211019,000000,45.5,45.99,44.04,44.28,420035,0
+DNLI.US,D,20211020,000000,44.17,45.15,43.87,44.75,235890,0
+DNLI.US,D,20211021,000000,44.84,47,44.69,46.17,343135,0
+DNLI.US,D,20211022,000000,46.05,47.89,45.51,47.8,529086,0
+DNLI.US,D,20211025,000000,47.69,48.7,46.81,47.57,292270,0
+DNLI.US,D,20211026,000000,47.95,48.625,46.94,47.66,405531,0
+DNLI.US,D,20211027,000000,47.65,47.91,46.78,46.88,598282,0
+DNLI.US,D,20211028,000000,46.79,49.355,46.58,48.92,330655,0
+DNLI.US,D,20211029,000000,48.57,49.3299,48.23,48.35,327540,0
+DNLI.US,D,20211101,000000,48.22,50.2,48.2,50.06,357337,0
+DNLI.US,D,20211102,000000,49.52,51.33,49.15,51.18,418300,0
+DNLI.US,D,20211103,000000,51.24,53.55,50.79,53.17,586555,0
+DNLI.US,D,20211104,000000,53.08,53.73,51.4759,52.68,360435,0
+DNLI.US,D,20211105,000000,52.95,56.08,51.5,55.02,750875,0
+DNLI.US,D,20211108,000000,54.52,55.83,53.51,54.1,462003,0
+DNLI.US,D,20211109,000000,53.58,54.06,52.59,52.97,315469,0
+DNLI.US,D,20211110,000000,52.83,53.99,52.02,52.16,342632,0
+DNLI.US,D,20211111,000000,52.16,53.725,50.89,51.08,328315,0
+DNLI.US,D,20211112,000000,51.13,51.695,49.6,50.79,391037,0
+DNLI.US,D,20211115,000000,51.19,51.3948,49.65,50.12,309013,0
+DNLI.US,D,20211116,000000,49.8,50.63,49.11,50.43,401973,0
+DNLI.US,D,20211117,000000,50,50.53,48.78,49.23,412793,0
+DNLI.US,D,20211118,000000,49.595,49.9,46.94,47.06,571384,0
+DNLI.US,D,20211119,000000,47.32,48.27,46.48,47.11,341430,0
+DNLI.US,D,20211122,000000,47.08,47.4,45.17,45.26,558633,0
+DNLI.US,D,20211123,000000,44.98,47.78,43.81,46.41,622614,0
+DNLI.US,D,20211124,000000,46.38,47.83,45.36,47.64,332773,0
+DNLI.US,D,20211126,000000,46.7,47.67,44.12,45.02,341733,0
+DNLI.US,D,20211129,000000,45.69,46.43,43.64,44.35,399537,0
+DNLI.US,D,20211130,000000,43.98,46.37,43.98,46.26,801120,0
+DNLI.US,D,20211201,000000,46.71,46.75,43.8,44.42,769485,0
+DNLI.US,D,20211202,000000,44.35,44.76,43.09,44.51,445709,0
+DNLI.US,D,20211203,000000,44.44,44.44,41.71,42.59,884737,0
+DNLI.US,D,20211206,000000,42.52,43.64,41.1,43.03,493719,0
+DNLI.US,D,20211207,000000,43.85,44.93,43.13,44.37,417910,0
+DNLI.US,D,20211208,000000,44.32,46.48,43.96,46.16,327273,0
+DNLI.US,D,20211209,000000,45.66,46.44,44.39,44.5,326622,0
+DNLI.US,D,20211210,000000,44.36,45.43,43.02,43.31,325441,0
+DNLI.US,D,20211213,000000,43.31,46.22,42.84,45.68,709564,0
+DNLI.US,D,20211214,000000,45.4,45.88,44.62,45.21,652609,0
+DNLI.US,D,20211215,000000,45.38,45.59,42.53,45.51,761052,0
+DNLI.US,D,20211216,000000,46,46.25,44.38,44.82,518458,0
+DNLI.US,D,20211217,000000,44.87,48.09,44.3,47.27,1641097,0
+DNLI.US,D,20211220,000000,46.53,46.795,43.92,44.69,564567,0
+DNLI.US,D,20211221,000000,44.9,46,44.05,45.92,387544,0
+DNLI.US,D,20211222,000000,45.83,47.2,45.56,46.78,367862,0
+DNLI.US,D,20211223,000000,47.03,48.46,46.4,47.45,303264,0
+DNLI.US,D,20211227,000000,47.42,47.42,44.52,44.89,547382,0
+DNLI.US,D,20211228,000000,45.1,46.19,44.12,44.3,410080,0
+DNLI.US,D,20211229,000000,44.41,45.93,43.18,44.06,281607,0
+DNLI.US,D,20211230,000000,44.15,45.81,43.99,45.05,329123,0
+DNLI.US,D,20211231,000000,44.78,45.81,44.47,44.6,210789,0
+DNLI.US,D,20220103,000000,44.54,47.465,44.15,47.27,337715,0
+DNLI.US,D,20220104,000000,47.11,47.11,45.055,45.68,364649,0
+DNLI.US,D,20220105,000000,45.53,46.5,44.44,44.55,730729,0
+DNLI.US,D,20220106,000000,44.5,45.305,43.265,43.96,368161,0
+DNLI.US,D,20220107,000000,43.35,44.2,40.87,41.56,522820,0
+DNLI.US,D,20220110,000000,40.71,41.48,39.31,40.41,497382,0
+DNLI.US,D,20220111,000000,40.27,42.03,39.74,41.74,347346,0
+DNLI.US,D,20220112,000000,41.69,41.69,38.51,38.55,527768,0
+DNLI.US,D,20220113,000000,30.89,35.51,30.25,33.86,3524471,0
+DNLI.US,D,20220114,000000,33.38,35.07,31.86,34.84,1110084,0
+DNLI.US,D,20220118,000000,33.94,33.94,31.35,31.42,785089,0
+DNLI.US,D,20220119,000000,31.94,33.49,31.7,33.17,660872,0
+DNLI.US,D,20220120,000000,33.84,34.93,32.67,32.84,477795,0
+DNLI.US,D,20220121,000000,32.24,34.43,32.24,32.36,656377,0
+DNLI.US,D,20220124,000000,32.02,35.06,31.11,34.76,856959,0
+DNLI.US,D,20220125,000000,34.19,34.85,33.03,33.73,513188,0
+DNLI.US,D,20220126,000000,34.63,36.14,33.03,33.25,534853,0
+DNLI.US,D,20220127,000000,34.04,34.1,31.2,31.45,378410,0
+DNLI.US,D,20220128,000000,31.57,32.39,30.51,32.37,645754,0
+DNLI.US,D,20220131,000000,32.49,34.24,32.39,34.22,847219,0
+DNLI.US,D,20220201,000000,34.69,35.44,33.81,35.35,568747,0
+DNLI.US,D,20220202,000000,35.35,35.38,33.6704,34.01,465710,0
+DNLI.US,D,20220203,000000,33.35,34.7,33.062,33.74,462381,0
+DNLI.US,D,20220204,000000,33.74,34.325,33.1,33.83,463480,0
+DNLI.US,D,20220207,000000,33.93,37.21,33.93,35.92,670890,0
+DNLI.US,D,20220208,000000,35.47,36.21,34.63,36.1,295061,0
+DNLI.US,D,20220209,000000,36.78,38.4,36.405,38.35,874271,0
+DNLI.US,D,20220210,000000,37.29,38.54,35.56,36.27,644952,0
+DNLI.US,D,20220211,000000,36.29,36.785,34.34,34.85,666691,0
+DNLI.US,D,20220214,000000,34.85,35.61,34.22,34.88,522079,0
+DNLI.US,D,20220215,000000,35.43,36.68,35.38,35.64,508881,0
+DNLI.US,D,20220216,000000,35.24,35.98,34.35,35.33,460487,0
+DNLI.US,D,20220217,000000,35.16,35.57,33.28,33.44,443449,0
+DNLI.US,D,20220218,000000,33.37,34.055,32.42,32.58,630569,0
+DNLI.US,D,20220222,000000,32.63,33.815,31.79,32.85,365292,0
+DNLI.US,D,20220223,000000,33.35,33.35,31.2,31.26,438496,0
+DNLI.US,D,20220224,000000,30.38,32.99,30.25,32.92,603728,0
+DNLI.US,D,20220225,000000,32.98,33.255,31.73,33.03,297570,0
+DNLI.US,D,20220228,000000,32.86,33.55,31.83,32.56,537201,0
+DNLI.US,D,20220301,000000,32.06,33.225,31.61,32.1,719985,0
+DNLI.US,D,20220302,000000,32.04,32.77,31.57,32.22,367887,0
+DNLI.US,D,20220303,000000,32.18,32.415,30.34,31.03,466384,0
+DNLI.US,D,20220304,000000,30.9,32.791,30.315,30.45,612311,0
+DNLI.US,D,20220307,000000,30.58,31.7599,30.52,30.91,615359,0
+DNLI.US,D,20220308,000000,30.7,31.51,29.2,30.16,622817,0
+DNLI.US,D,20220309,000000,31.25,32.785,31.03,32.62,613962,0
+DNLI.US,D,20220310,000000,31.96,32.495,30.605,31.17,534143,0
+DNLI.US,D,20220311,000000,31.62,32.17,30.38,30.39,412963,0
+DNLI.US,D,20220314,000000,30.54,31.9,28.76,29,565785,0
+DNLI.US,D,20220315,000000,29.18,29.881,28.9,29.61,521339,0
+DNLI.US,D,20220316,000000,30.25,31.02,29.64,30.95,497398,0
+DNLI.US,D,20220317,000000,30.67,33.08,30.51,32.68,605465,0
+DNLI.US,D,20220318,000000,33.22,35.44,32.28,35.13,1566196,0
+DNLI.US,D,20220321,000000,35.21,35.22,33.09,33.34,422832,0
+DNLI.US,D,20220322,000000,33.29,34.77,33.26,34.04,446237,0
+DNLI.US,D,20220323,000000,33.64,34.69,32.74,33.43,375499,0
+DNLI.US,D,20220324,000000,33.54,34.16,32.86,34.09,272136,0
+DNLI.US,D,20220325,000000,34.13,34.13,32.9,33.2,244009,0
+DNLI.US,D,20220328,000000,33.38,33.99,32.165,33,393691,0
+DNLI.US,D,20220329,000000,33.64,35.22,33.39,34.47,476526,0
+DNLI.US,D,20220330,000000,34.32,34.525,32.27,32.4,459227,0
+DNLI.US,D,20220331,000000,33.99,33.99,32.01,32.17,598512,0
+DNLI.US,D,20220401,000000,32.52,35.18,32.25,35.01,514801,0
+DNLI.US,D,20220404,000000,35.27,35.45,34.66,35.19,424320,0
+DNLI.US,D,20220405,000000,34.89,35.62,33.2,33.26,327743,0
+DNLI.US,D,20220406,000000,32.77,34.02,32.42,33.42,295240,0
+DNLI.US,D,20220407,000000,33.21,33.66,31.91,32.2,363238,0
+DNLI.US,D,20220408,000000,32.08,32.43,30.49,30.7,391679,0
+DNLI.US,D,20220411,000000,30.33,30.945,29.43,30.02,499854,0
+DNLI.US,D,20220412,000000,30.5,31.61,29.8,30.21,385838,0
+DNLI.US,D,20220413,000000,30.42,31.655,30.15,31.04,460866,0
+DNLI.US,D,20220414,000000,31.08,31.08,30.02,30.11,351899,0
+DNLI.US,D,20220418,000000,30.28,30.28,28.3608,28.53,408348,0
+DNLI.US,D,20220419,000000,28.85,29.345,28.11,28.31,366243,0
+DNLI.US,D,20220420,000000,28.37,29.2,27.78,28.27,317170,0
+DNLI.US,D,20220421,000000,28.65,29.3043,26.57,27.24,547310,0
+DNLI.US,D,20220422,000000,27.09,28.2618,26.5,26.75,465753,0
+DNLI.US,D,20220425,000000,26.65,27.61,26.59,27.1,321327,0
+DNLI.US,D,20220426,000000,26.76,27.22,24.66,24.7,516471,0
+DNLI.US,D,20220427,000000,24.67,25.89,24.625,25.09,575951,0
+DNLI.US,D,20220428,000000,25.6,25.64,23.74,25.04,432856,0
+DNLI.US,D,20220429,000000,24.79,25.73,23.63,23.8,481702,0
+DNLI.US,D,20220502,000000,23.62,25.22,23.62,25.15,563590,0
+DNLI.US,D,20220503,000000,25.13,26.87,25.125,25.54,330875,0
+DNLI.US,D,20220504,000000,25.81,26.99,24.02,26.71,479018,0
+DNLI.US,D,20220505,000000,26.17,26.17,23.385,23.97,567076,0
+DNLI.US,D,20220506,000000,24.01,24.819,22.52,23.05,842851,0
+DNLI.US,D,20220509,000000,22.66,23.75,21.75,22.8,1268722,0
+DNLI.US,D,20220510,000000,23.82,24.7475,22.64,22.98,1020866,0
+DNLI.US,D,20220511,000000,23,23.405,20.61,20.88,1067575,0
+DNLI.US,D,20220512,000000,20.57,22.75,20.24,21.83,1005485,0
+DNLI.US,D,20220513,000000,22.7,23.37,22,22.86,1006021,0
+DNLI.US,D,20220516,000000,22.67,23.77,22.55,23.27,601024,0
+DNLI.US,D,20220517,000000,23.99,25.17,23.72,25.12,519275,0
+DNLI.US,D,20220518,000000,24.08,24.89,22.95,23.19,597887,0
+DNLI.US,D,20220519,000000,23.19,24.14,22.28,23.77,543181,0
+DNLI.US,D,20220520,000000,24.22,24.85,23.06,24.72,443288,0
+DNLI.US,D,20220523,000000,24.48,25.175,24.1,24.4,446803,0
+DNLI.US,D,20220524,000000,24.1,24.1,22.73,23.25,454937,0
+DNLI.US,D,20220525,000000,23.26,23.54,22.01,22.93,377954,0
+DNLI.US,D,20220526,000000,22.9,24.58,22.73,24.16,646283,0
+DNLI.US,D,20220527,000000,24.12,25.23,23.32,25.23,475614,0
+DNLI.US,D,20220531,000000,25.25,25.67,23.43,24.29,674832,0
+DNLI.US,D,20220601,000000,24.34,24.91,23.525,23.89,459792,0
+DNLI.US,D,20220602,000000,23.76,24.44,23.42,24.27,263730,0
+DNLI.US,D,20220603,000000,23.98,24.91,23.95,24.45,409079,0
+DNLI.US,D,20220606,000000,24.7,25.41,23.02,23.58,535132,0
+DNLI.US,D,20220607,000000,23.43,25.26,23.43,25.11,457696,0
+DNLI.US,D,20220608,000000,24.88,26,24.44,24.82,418714,0
+DNLI.US,D,20220609,000000,24.6,25.75,24.25,24.41,445211,0
+DNLI.US,D,20220610,000000,23.78,24.3983,22.53,22.58,687818,0
+DNLI.US,D,20220613,000000,21.76,22.59,21.22,22.06,937362,0
+DNLI.US,D,20220614,000000,22.36,22.65,21.12,21.43,567679,0
+DNLI.US,D,20220615,000000,21.74,22.72,21.31,22.58,782096,0
+DNLI.US,D,20220616,000000,21.7,22.08,20.76,21.38,926282,0
+DNLI.US,D,20220617,000000,21.9,24.37,21.64,23.9,2083846,0
+DNLI.US,D,20220621,000000,24.52,27.305,24.32,26.75,1215000,0
+DNLI.US,D,20220622,000000,26.18,28.37,26.18,27.21,650016,0
+DNLI.US,D,20220623,000000,27.86,30.2,27.67,30.19,742485,0
+DNLI.US,D,20220624,000000,30.65,31.72,29.29,30.93,1345552,0
+DNLI.US,D,20220627,000000,31.01,31.11,30.25,30.75,762678,0
+DNLI.US,D,20220628,000000,30.47,30.98,29.247,29.3,597126,0
+DNLI.US,D,20220629,000000,29.22,29.44,28.185,28.98,434940,0
+DNLI.US,D,20220630,000000,28.38,29.57,28.03,29.43,426714,0
+DNLI.US,D,20220701,000000,29.55,31.53,28.94,31.24,492902,0
+DNLI.US,D,20220705,000000,30.69,31.71,29.44,31.68,711145,0
+DNLI.US,D,20220706,000000,31.7,32.99,31.34,32.73,501381,0
+DNLI.US,D,20220707,000000,32.79,35.1,32.53,34.15,665778,0
+DNLI.US,D,20220708,000000,33.73,34.25,33.02,34.07,278965,0
+DNLI.US,D,20220711,000000,33.78,34.41,32.67,32.86,532871,0
+DNLI.US,D,20220712,000000,32.84,33.63,31.68,33.1,447557,0
+DNLI.US,D,20220713,000000,32.23,34.67,31.76,34.33,681333,0
+DNLI.US,D,20220714,000000,34.01,34.632,33.26,33.7,417989,0
+DNLI.US,D,20220715,000000,34.49,35,33.09,34.7,565412,0
+DNLI.US,D,20220718,000000,35.09,35.62,33.99,34.62,784863,0
+DNLI.US,D,20220719,000000,35.14,36.33,34.44,36.26,454644,0
+DNLI.US,D,20220720,000000,36.35,38.38,35.92,36.83,502514,0
+DNLI.US,D,20220721,000000,36.67,37.45,36.23,37.13,288966,0
+DNLI.US,D,20220722,000000,37.04,37.965,35.93,36.22,574498,0
+DNLI.US,D,20220725,000000,36.25,36.3,35.09,35.34,545963,0
+DNLI.US,D,20220726,000000,35.68,36.96,34.5,35.94,585621,0
+DNLI.US,D,20220727,000000,36.21,37.14,35.43,36.83,543697,0
+DNLI.US,D,20220728,000000,36.62,37,34.65,35.67,406007,0
+DNLI.US,D,20220729,000000,35.44,35.48,33.72,34.02,471818,0
+DNLI.US,D,20220801,000000,33.89,34.31,32.65,32.77,546627,0
+DNLI.US,D,20220802,000000,32.71,33.9,32.64,33.12,399860,0
+DNLI.US,D,20220803,000000,33.93,34.6525,32.95,33.21,833966,0
+DNLI.US,D,20220804,000000,33.17,34.1201,32.94,33.4,588685,0
+DNLI.US,D,20220805,000000,32.88,35.77,32.5068,35.75,993896,0
+DNLI.US,D,20220808,000000,36.12,38.7,36.12,37.25,852088,0
+DNLI.US,D,20220809,000000,36.26,37.96,36.01,37.41,863833,0
+DNLI.US,D,20220810,000000,38,38.6,36.2875,38.53,750346,0
+DNLI.US,D,20220811,000000,38.41,39.43,38.18,38.48,780269,0
+DNLI.US,D,20220812,000000,38.36,38.85,37.69,38.11,718483,0
+DNLI.US,D,20220815,000000,37.5,38.54,37.13,37.61,519263,0
+DNLI.US,D,20220816,000000,37.48,37.51,35.88,36.23,464074,0
+DNLI.US,D,20220817,000000,35.87,36.3,35.12,35.19,456302,0
+DNLI.US,D,20220818,000000,35.23,35.24,33.82,34.51,630497,0
+DNLI.US,D,20220819,000000,34.01,34.45,33.01,33.15,569943,0
+DNLI.US,D,20220822,000000,33.01,33.3,31.74,31.99,498478,0
+DNLI.US,D,20220823,000000,31.98,32.445,31.29,32.02,493071,0
+DNLI.US,D,20220824,000000,32.12,32.375,30,31.01,923990,0
+DNLI.US,D,20220825,000000,31.15,31.61,30.46,31.25,1348527,0
+DNLI.US,D,20220826,000000,31.39,31.71,29.3,29.34,724668,0
+DNLI.US,D,20220829,000000,28.95,29.48,28.42,28.7,653358,0
+DNLI.US,D,20220830,000000,29.18,29.49,27.61,27.8,593122,0
+DNLI.US,D,20220831,000000,28.1,28.39,27.38,27.67,1066318,0
+DNLI.US,D,20220901,000000,27.58,28.19,26.81,27.98,506869,0
+DNLI.US,D,20220902,000000,28.28,28.66,27.47,27.83,496751,0
+DNLI.US,D,20220906,000000,28.02,28.29,26.99,27.17,524880,0
+DNLI.US,D,20220907,000000,27.33,29.52,27.285,29.49,727016,0
+DNLI.US,D,20220908,000000,29.09,31.98,29.09,31.87,1017341,0
+DNLI.US,D,20220909,000000,31.98,32.13,31,31.35,524890,0
+DNLI.US,D,20220912,000000,31.39,31.68,30.56,31.33,556924,0
+DNLI.US,D,20220913,000000,30.36,30.91,29.405,29.91,596213,0
+DNLI.US,D,20220914,000000,29.92,30.84,29.6,30.43,389119,0
+DNLI.US,D,20220915,000000,30.04,31.75,30.04,31.09,484848,0
+DNLI.US,D,20220916,000000,30.42,30.77,29.45,29.83,1450809,0
+DNLI.US,D,20220919,000000,29.38,30.37,28.56,30,489219,0
+DNLI.US,D,20220920,000000,29.7,30.4,28.35,28.85,542568,0
+DNLI.US,D,20220921,000000,29.06,29.205,27.67,27.85,466059,0
+DNLI.US,D,20220922,000000,27.53,27.83,26.9,27.25,575610,0
+DNLI.US,D,20220923,000000,27.06,27.63,26.35,27.19,709061,0
+DNLI.US,D,20220926,000000,27.24,28.1333,25.88,25.97,442035,0
+DNLI.US,D,20220927,000000,26.56,27.385,26.34,27.29,671797,0
+DNLI.US,D,20220928,000000,29.05,33.8314,28.94,32.12,2555845,0
+DNLI.US,D,20220929,000000,31.64,32.19,29.02,29.29,1155439,0
+DNLI.US,D,20220930,000000,29.3,32.77,29.26,30.69,800515,0
+DNLI.US,D,20221003,000000,31.31,31.77,30.2,31.04,825858,0
+DNLI.US,D,20221004,000000,31.74,32.48,31.46,32.21,770484,0
+DNLI.US,D,20221005,000000,31.38,32.01,30.46,31.71,461041,0
+DNLI.US,D,20221006,000000,31.4,31.88,30.8,31.5,422499,0
+DNLI.US,D,20221007,000000,31.02,31.2,30.35,30.75,678043,0
+DNLI.US,D,20221010,000000,30.735,31.46,30.18,30.67,914424,0
+DNLI.US,D,20221011,000000,30.59,31.92,30.22,30.94,1015816,0
+DNLI.US,D,20221012,000000,30.9,31.81,30.36,31.59,636692,0
+DNLI.US,D,20221013,000000,30.74,33.96,30.47,33.92,842631,0
+DNLI.US,D,20221014,000000,34.35,34.5,32.49,32.57,665130,0
+DNLI.US,D,20221017,000000,32.91,34,32.545,33.7,592104,0
+DNLI.US,D,20221018,000000,34.42,34.78,32.59,32.81,346742,0
+DNLI.US,D,20221019,000000,31.31,31.57,27.305,27.87,2131989,0
+DNLI.US,D,20221020,000000,26.41,29.28,26.11,27.85,4425380,0
+DNLI.US,D,20221021,000000,28.19,29.02,27.28,28.32,1764493,0
+DNLI.US,D,20221024,000000,28.44,28.5156,26.27,27.79,1265700,0
+DNLI.US,D,20221025,000000,28.12,29.065,27.41,27.46,1067853,0
+DNLI.US,D,20221026,000000,27.54,29.37,27.45,27.95,840474,0
+DNLI.US,D,20221027,000000,28.22,28.97,27.51,27.78,488756,0
+DNLI.US,D,20221028,000000,27.98,29.685,27.31,29.62,801374,0
+DNLI.US,D,20221031,000000,29.24,29.53,28.49,28.68,680852,0
+DNLI.US,D,20221101,000000,29.57,30.61,28.91,28.96,692511,0
+DNLI.US,D,20221102,000000,29.76,32.54,29.76,30.73,1121400,0
+DNLI.US,D,20221103,000000,30.46,31.46,30,30.63,524334,0
+DNLI.US,D,20221104,000000,29.86,30.62,26.52,28.32,1181209,0
+DNLI.US,D,20221107,000000,28.47,28.905,27.455,27.75,761028,0
+DNLI.US,D,20221108,000000,27.91,28.365,27.135,27.55,665298,0
+DNLI.US,D,20221109,000000,27.37,27.6,26.77,26.84,670579,0
+DNLI.US,D,20221110,000000,28.28,30.86,28.27,30.47,1003255,0
+DNLI.US,D,20221111,000000,30.32,32.72,30.32,31.8,681934,0
+DNLI.US,D,20221114,000000,32.23,32.54,30.93,31,658842,0
+DNLI.US,D,20221115,000000,32.46,32.46,30.56,31.21,525495,0
+DNLI.US,D,20221116,000000,31.19,32.15,30.25,30.63,408591,0
+DNLI.US,D,20221117,000000,30.26,30.26,28.285,28.96,571185,0
+DNLI.US,D,20221118,000000,29.79,30.07,29.05,30,696006,0
+DNLI.US,D,20221121,000000,29.95,30.35,29.14,29.36,617902,0
+DNLI.US,D,20221122,000000,29.47,30.45,28.895,30.33,546495,0
+DNLI.US,D,20221123,000000,30.51,31.24,30.15,30.42,668150,0
+DNLI.US,D,20221125,000000,30.09,30.61,29.95,29.97,165368,0
+DNLI.US,D,20221128,000000,29.84,30.71,28.58,28.83,522490,0
+DNLI.US,D,20221129,000000,28.89,30.46,28.84,30.18,669856,0
+DNLI.US,D,20221130,000000,30.67,32.12,29.755,31.91,840269,0
+DNLI.US,D,20221201,000000,31.92,31.98,30.29,31.2,523994,0
+DNLI.US,D,20221202,000000,30.91,32.76,30.26,32.63,751950,0
+DNLI.US,D,20221205,000000,32.96,32.99,30.08,30.94,831278,0
+DNLI.US,D,20221206,000000,30.64,30.97,30,30.46,486474,0
+DNLI.US,D,20221207,000000,30.42,30.7438,29.54,30.1,706919,0
+DNLI.US,D,20221208,000000,30.42,30.71,29.685,30.26,370508,0
+DNLI.US,D,20221209,000000,30.12,30.2,28.32,28.36,503546,0
+DNLI.US,D,20221212,000000,28.31,29.93,28.31,29.8,752200,0
+DNLI.US,D,20221213,000000,30.91,31.6,29.975,31.41,827352,0
+DNLI.US,D,20221214,000000,31.14,31.635,30.29,30.77,543762,0
+DNLI.US,D,20221215,000000,30.49,30.67,28.67,29.03,680994,0
+DNLI.US,D,20221216,000000,28.66,29.015,27.42,28.69,2205151,0
+DNLI.US,D,20221219,000000,28.75,29.14,26.21,26.28,722837,0
+DNLI.US,D,20221220,000000,26,27.83,25.96,27.6,938160,0
+DNLI.US,D,20221221,000000,27.64,28.53,27.02,28.25,719924,0
+DNLI.US,D,20221222,000000,27.67,29.13,27.5,29.07,865086,0
+DNLI.US,D,20221223,000000,28.96,29.25,27.725,27.87,454617,0
+DNLI.US,D,20221227,000000,27.71,27.91,26.44,26.7,400908,0
+DNLI.US,D,20221228,000000,26.71,27.1742,26.22,26.6,559379,0
+DNLI.US,D,20221229,000000,26.9,28.652,26.57,28.15,589863,0
+DNLI.US,D,20221230,000000,27.9,28.04,26.93,27.81,535661,0
+DNLI.US,D,20230103,000000,28.12,28.275,27.27,27.63,505531,0
+DNLI.US,D,20230104,000000,28.01,29.07,27.99,28.9,708355,0
+DNLI.US,D,20230105,000000,28.75,29.08,28.17,28.74,526583,0
+DNLI.US,D,20230106,000000,28.67,29.39,28.25,28.89,456308,0
+DNLI.US,D,20230109,000000,28.48,28.755,27.79,27.83,550225,0
+DNLI.US,D,20230110,000000,27.54,28.64,27.39,28.12,485620,0
+DNLI.US,D,20230111,000000,28.08,28.21,26.8,27.64,698251,0
+DNLI.US,D,20230112,000000,27.79,29.24,26.96,29.21,868980,0
+DNLI.US,D,20230113,000000,28.89,29.63,28.66,29.09,782658,0
+DNLI.US,D,20230117,000000,29.09,30.3,28.79,30.1,981193,0
+DNLI.US,D,20230118,000000,30.29,30.91,29.7,30.1,685469,0
+DNLI.US,D,20230119,000000,29.92,30.08,28.84,29.21,433792,0
+DNLI.US,D,20230120,000000,29.63,29.75,28.625,29.07,548551,0
+DNLI.US,D,20230123,000000,29.05,29.77,28.55,29.7,548283,0
+DNLI.US,D,20230124,000000,29.41,30.64,29.05,30.28,519473,0
+DNLI.US,D,20230125,000000,30.37,30.83,29.79,30.81,582656,0
+DNLI.US,D,20230126,000000,31,31.25,30.055,30.53,278592,0
+DNLI.US,D,20230127,000000,30.53,31.98,30.53,31.47,374702,0
+DNLI.US,D,20230130,000000,31.67,31.8,30,30.11,780613,0
+DNLI.US,D,20230131,000000,30.14,30.86,30,30.27,539246,0
+DNLI.US,D,20230201,000000,30.2,31.43,30.01,30.88,656684,0
+DNLI.US,D,20230202,000000,31.09,32.7,30.53,32.67,1403108,0
+DNLI.US,D,20230203,000000,31.92,32.81,31.52,31.7,517946,0
+DNLI.US,D,20230206,000000,31.35,31.94,30.8,31.35,414416,0
+DNLI.US,D,20230207,000000,31.36,31.97,30.71,31.96,708732,0
+DNLI.US,D,20230208,000000,31.82,31.98,30.44,30.49,594298,0
+DNLI.US,D,20230209,000000,30.73,30.9,30.01,30.03,581313,0
+DNLI.US,D,20230210,000000,29.8,29.98,28.75,29.13,643710,0
+DNLI.US,D,20230213,000000,29.13,30.32,28.95,30.19,575261,0
+DNLI.US,D,20230214,000000,29.92,30.76,29.43,29.92,452625,0
+DNLI.US,D,20230215,000000,29.4,30.33,28.96,30.27,479639,0
+DNLI.US,D,20230216,000000,29.74,30.36,29.35,29.56,539774,0
+DNLI.US,D,20230217,000000,29.79,30.53,29.29,30.52,472397,0
+DNLI.US,D,20230221,000000,30,30.3,28.7,28.74,663771,0
+DNLI.US,D,20230222,000000,28.85,29.54,28.49,29.23,456153,0
+DNLI.US,D,20230223,000000,29.51,29.51,26.14,26.76,1160289,0
+DNLI.US,D,20230224,000000,26.32,26.48,25.72,25.91,958348,0
+DNLI.US,D,20230227,000000,25.97,26.98,25.7,26.81,897718,0
+DNLI.US,D,20230228,000000,26.66,28.025,26.6,27.15,1218775,0
+DNLI.US,D,20230301,000000,27.12,27.49,26.955,27.3,577078,0
+DNLI.US,D,20230302,000000,26.82,27.47,26.72,27.15,781855,0
+DNLI.US,D,20230303,000000,27.32,28.14,27,27.81,396618,0
+DNLI.US,D,20230306,000000,27.77,27.77,26.86,27.16,625381,0
+DNLI.US,D,20230307,000000,27.12,27.42,25.695,26.07,760407,0
+DNLI.US,D,20230308,000000,26.19,26.19,25.375,25.75,459789,0
+DNLI.US,D,20230309,000000,25.77,25.785,24.03,24.14,1380157,0
+DNLI.US,D,20230310,000000,24.07,24.1,22.28,23.22,1318111,0
+DNLI.US,D,20230313,000000,22.98,24,22.865,23.46,861901,0
+DNLI.US,D,20230314,000000,24.25,24.25,22.97,23.57,850327,0
+DNLI.US,D,20230315,000000,22.98,24.26,22.94,23.82,767360,0
+DNLI.US,D,20230316,000000,23.51,24.09,22.98,23.44,500935,0
+DNLI.US,D,20230317,000000,23.32,23.46,22.86,23.33,1170515,0
+DNLI.US,D,20230320,000000,23.24,23.79,23.01,23.33,517551,0
+DNLI.US,D,20230321,000000,23.57,23.68,23.04,23.26,713684,0
+DNLI.US,D,20230322,000000,23.17,23.305,22.57,22.58,701631,0
+DNLI.US,D,20230323,000000,22.97,23.25,22.625,22.91,682379,0
+DNLI.US,D,20230324,000000,22.68,22.95,22.23,22.9,729057,0
+DNLI.US,D,20230327,000000,23,23.51,22.92,23.27,401835,0
+DNLI.US,D,20230328,000000,23.13,23.42,22.75,22.82,377036,0
+DNLI.US,D,20230329,000000,23.04,23.72,22.85,23.09,653152,0
+DNLI.US,D,20230330,000000,23.27,23.539,21.74,21.91,863350,0
+DNLI.US,D,20230331,000000,22.1,23.11,21.96,23.04,1096710,0
+DNLI.US,D,20230403,000000,22.9,23.65,22.7175,23.37,677081,0
+DNLI.US,D,20230404,000000,23.39,23.68,23.095,23.66,1016217,0
+DNLI.US,D,20230405,000000,23.37,24.14,23.37,24.11,818924,0
+DNLI.US,D,20230406,000000,24.37,24.37,23.615,24.28,772184,0
+DNLI.US,D,20230410,000000,24.02,24.21,23.58,24.07,577542,0
+DNLI.US,D,20230411,000000,24.02,24.02,23.215,23.84,1039745,0
+DNLI.US,D,20230412,000000,25.5,25.5,23.575,24.13,899608,0
+DNLI.US,D,20230413,000000,24.18,25.12,24.12,24.74,637854,0
+DNLI.US,D,20230414,000000,24.65,24.83,24.21,24.71,811340,0
+DNLI.US,D,20230417,000000,24.8,25.72,24.79,25.54,771845,0
+DNLI.US,D,20230418,000000,25.71,25.71,25.07,25.12,604977,0
+DNLI.US,D,20230419,000000,24.84,25.165,24.68,24.98,495268,0
+DNLI.US,D,20230420,000000,24.8,25,24.47,24.79,638940,0
+DNLI.US,D,20230421,000000,24.89,25.39,24.72,25.12,545219,0
+DNLI.US,D,20230424,000000,25.14,25.28,24.68,24.95,844031,0
+DNLI.US,D,20230425,000000,24.78,24.85,23.8,23.89,898972,0
+DNLI.US,D,20230426,000000,23.8,24.62,23.64,24.37,610660,0
+DNLI.US,D,20230427,000000,24.44,24.84,24.04,24.17,569060,0
+DNLI.US,D,20230428,000000,24.2,25.25,23.79,24.84,528386,0
+DNLI.US,D,20230501,000000,24.85,25.96,24.76,25.8,634539,0
+DNLI.US,D,20230502,000000,25.57,25.62,24.32,24.38,989575,0
+DNLI.US,D,20230503,000000,24.69,26.12,24.69,25.86,731869,0
+DNLI.US,D,20230504,000000,25.8,26.63,25.1,26.48,732811,0
+DNLI.US,D,20230505,000000,27,27.115,25.84,26.52,536624,0
+DNLI.US,D,20230508,000000,26.46,26.655,26.02,26.56,394719,0
+DNLI.US,D,20230509,000000,26.6,27.62,26.14,27.32,696667,0
+DNLI.US,D,20230510,000000,27.61,28.72,27.14,28.37,893742,0
+DNLI.US,D,20230511,000000,28.37,28.57,27.52,27.69,697862,0
+DNLI.US,D,20230512,000000,27.77,27.97,27.35,27.96,490407,0
+DNLI.US,D,20230515,000000,28.07,32.61,28.07,32.02,1608889,0
+DNLI.US,D,20230516,000000,31.38,31.38,29.15,29.3,1133327,0
+DNLI.US,D,20230517,000000,29.42,29.8797,28.73,29.74,504983,0
+DNLI.US,D,20230518,000000,29.65,30.42,29.16,30.35,826879,0
+DNLI.US,D,20230519,000000,30.81,31.83,30.74,31.58,612207,0
+DNLI.US,D,20230522,000000,31.95,32.76,31.2,31.51,755931,0
+DNLI.US,D,20230523,000000,31.5,32.36,31.09,31.96,627886,0
+DNLI.US,D,20230524,000000,31.64,31.75,30.93,31.4,537288,0
+DNLI.US,D,20230525,000000,31.39,31.39,29.5315,29.81,758253,0
+DNLI.US,D,20230526,000000,29.86,30.3,29.52,29.96,698176,0
+DNLI.US,D,20230530,000000,30.09,30.485,28.9,29.27,734480,0
+DNLI.US,D,20230531,000000,29.55,30.84,29.35,30.22,1368407,0
+DNLI.US,D,20230601,000000,30.22,31.2,29.95,30.92,607832,0
+DNLI.US,D,20230602,000000,31.22,31.64,30.72,31.52,511142,0
+DNLI.US,D,20230605,000000,30.87,31.58,30.3,30.46,634243,0
+DNLI.US,D,20230606,000000,30.51,30.96,30.11,30.58,959887,0
+DNLI.US,D,20230607,000000,30.61,31.35,30.02,30.78,648329,0
+DNLI.US,D,20230608,000000,30.64,31.11,29.87,31.07,577449,0
+DNLI.US,D,20230609,000000,31.1,31.36,30.5,30.52,417783,0
+DNLI.US,D,20230612,000000,30.59,31.27,30.21,30.74,568148,0
+DNLI.US,D,20230613,000000,31,33.12,30.905,32.96,1336278,0
+DNLI.US,D,20230614,000000,32.99,33.12,31.875,32.47,1226105,0
+DNLI.US,D,20230615,000000,32.19,32.68,31.03,32.49,622600,0
+DNLI.US,D,20230616,000000,33.31,33.31,30.93,31.04,1429371,0
+DNLI.US,D,20230620,000000,30.25,33.11,30.24,31.61,1736188,0
+DNLI.US,D,20230621,000000,31.21,31.445,30.16,31.11,858657,0
+DNLI.US,D,20230622,000000,30.99,31.03,30.49,30.66,577088,0
+DNLI.US,D,20230623,000000,30.3,30.63,28.89,28.92,2357482,0
+DNLI.US,D,20230626,000000,28.865,29.14,28.25,28.67,712200,0
+DNLI.US,D,20230627,000000,28.85,29.39,28.35,29.17,726948,0
+DNLI.US,D,20230628,000000,29.23,30.24,28.81,29.98,1016652,0
+DNLI.US,D,20230629,000000,29.87,30.12,29.05,29.36,482830,0
+DNLI.US,D,20230630,000000,29.66,30.03,29.245,29.51,550548,0
+DNLI.US,D,20230703,000000,29.35,29.75,29.14,29.68,258013,0
+DNLI.US,D,20230705,000000,29.885,30.03,29.27,29.91,678993,0
+DNLI.US,D,20230706,000000,29.66,29.66,28.78,29.08,566248,0
+DNLI.US,D,20230707,000000,29.25,29.57,29.07,29.28,464074,0
+DNLI.US,D,20230710,000000,29.17,29.538,28.94,29.17,666716,0
+DNLI.US,D,20230711,000000,29.11,29.13,28.63,29.03,442074,0
+DNLI.US,D,20230712,000000,29.66,29.68,28.875,29.46,324825,0
+DNLI.US,D,20230713,000000,29.5,29.84,29.225,29.33,316261,0
+DNLI.US,D,20230714,000000,29.31,29.62,28.75,29.33,293738,0
+DNLI.US,D,20230717,000000,29.44,29.955,29.29,29.5,344407,0
+DNLI.US,D,20230718,000000,29.7,30.48,29.59,29.7,440958,0
+DNLI.US,D,20230719,000000,29.94,30.79,29.86,30.17,449641,0
+DNLI.US,D,20230720,000000,30.03,30.19,28.01,28.8,588930,0
+DNLI.US,D,20230721,000000,29.1,29.39,28.73,29.14,326153,0
+DNLI.US,D,20230724,000000,29.12,29.22,28.25,28.4,452664,0
+DNLI.US,D,20230725,000000,28.37,28.5299,28.095,28.34,306551,0
+DNLI.US,D,20230726,000000,28.33,28.415,27.77,27.88,403517,0
+DNLI.US,D,20230727,000000,28.22,28.22,27.55,27.82,286753,0
+DNLI.US,D,20230728,000000,28.21,28.465,27.765,27.98,550202,0
+DNLI.US,D,20230731,000000,27.95,28.75,27.95,28.43,459103,0
+DNLI.US,D,20230801,000000,28.3,28.35,27.94,28.32,363760,0
+DNLI.US,D,20230802,000000,27.98,27.98,27.29,27.56,518006,0
+DNLI.US,D,20230803,000000,27.35,27.46,26.29,27.21,449593,0
+DNLI.US,D,20230804,000000,27.26,27.94,26.95,27.64,486861,0
+DNLI.US,D,20230807,000000,27.64,27.64,25.96,26.09,528628,0
+DNLI.US,D,20230808,000000,25.97,26.83,25.5525,25.83,726990,0
+DNLI.US,D,20230809,000000,28.305,28.305,23.63,24.73,1325968,0
+DNLI.US,D,20230810,000000,24.79,25.125,23.84,24.24,738759,0
+DNLI.US,D,20230811,000000,24.03,24.62,23.85,24.1,548882,0
+DNLI.US,D,20230814,000000,23.79,24.55,23.51,24.43,500953,0
+DNLI.US,D,20230815,000000,24.13,24.64,23.98,24.29,647512,0
+DNLI.US,D,20230816,000000,24.19,24.58,23,23.54,621715,0
+DNLI.US,D,20230817,000000,23.51,23.68,22.67,22.89,642474,0
+DNLI.US,D,20230818,000000,22.65,23.14,22.41,22.58,522586,0
+DNLI.US,D,20230821,000000,22.56,23.65,22.17,23.27,650022,0
+DNLI.US,D,20230822,000000,23.13,23.535,22.59,23.2,967139,0
+DNLI.US,D,20230823,000000,23.22,23.57,22.7,22.76,566939,0
+DNLI.US,D,20230824,000000,22.82,22.82,21.95,22.32,523474,0
+DNLI.US,D,20230825,000000,22.33,23.05,22.18,23.02,475204,0
+DNLI.US,D,20230828,000000,22.99,23.225,22.25,22.77,503720,0
+DNLI.US,D,20230829,000000,22.79,23.06,22.52,22.94,360826,0
+DNLI.US,D,20230830,000000,22.89,23.33,22.82,23.33,681737,0
+DNLI.US,D,20230831,000000,23.31,23.32,22.86,23.09,684164,0
+DNLI.US,D,20230901,000000,23.29,23.615,23.1,23.31,561096,0
+DNLI.US,D,20230905,000000,23.27,24.21,23.27,23.84,946622,0
+DNLI.US,D,20230906,000000,24.57,24.98,23.66,24.7,772101,0
+DNLI.US,D,20230907,000000,24.53,24.56,23.972,24.18,775730,0
+DNLI.US,D,20230908,000000,24.2,25.17,23.91,23.98,941482,0
+DNLI.US,D,20230911,000000,23.97,24.1,23.55,23.93,503062,0
+DNLI.US,D,20230912,000000,23.88,24.305,23.73,24.13,412516,0
+DNLI.US,D,20230913,000000,24.33,24.51,23.86,23.9,558532,0
+DNLI.US,D,20230914,000000,23.97,24.58,23.75,24.17,661439,0
+DNLI.US,D,20230915,000000,24.17,24.39,23.28,23.55,2089603,0
+DNLI.US,D,20230918,000000,23.28,23.79,22.15,22.29,786056,0
+DNLI.US,D,20230919,000000,22.24,22.25,21.57,22.09,1123370,0
+DNLI.US,D,20230920,000000,22.09,22.47,21.92,22.22,680043,0
+DNLI.US,D,20230921,000000,22.01,22.53,21.89,22.49,729539,0
+DNLI.US,D,20230922,000000,22.54,22.91,22.09,22.15,548858,0
+DNLI.US,D,20230925,000000,22.07,22.29,21.58,21.99,577204,0
+DNLI.US,D,20230926,000000,21.98,22.54,21.33,21.39,613388,0
+DNLI.US,D,20230927,000000,21.51,21.68,21.21,21.53,515382,0
+DNLI.US,D,20230928,000000,21.5,21.7112,20.82,20.96,613941,0
+DNLI.US,D,20230929,000000,21.04,21.12,20.52,20.63,895078,0
+DNLI.US,D,20231002,000000,20.53,20.53,19.67,19.79,1568891,0
+DNLI.US,D,20231003,000000,19.62,20.76,19.565,20.75,1037482,0
+DNLI.US,D,20231004,000000,20.72,20.85,19.83,20.62,861346,0
+DNLI.US,D,20231005,000000,20.39,21.26,20.2,21.14,833258,0
+DNLI.US,D,20231006,000000,20.79,21.2,20.515,20.91,593776,0
+DNLI.US,D,20231009,000000,20.71,21.14,20.34,20.99,856789,0
+DNLI.US,D,20231010,000000,20.99,21.89,20.71,21.65,821532,0
+DNLI.US,D,20231011,000000,21.59,21.96,21.16,21.48,451926,0
+DNLI.US,D,20231012,000000,21.49,21.609,20.15,20.51,626776,0
+DNLI.US,D,20231013,000000,20.52,20.76,20.1,20.76,821467,0
+DNLI.US,D,20231016,000000,20.66,20.97,20.17,20.75,457036,0
+DNLI.US,D,20231017,000000,20.69,21.33,20.56,20.58,836409,0
+DNLI.US,D,20231018,000000,20.42,20.42,19.26,19.33,596588,0
+DNLI.US,D,20231019,000000,19.3,19.35,18.66,18.88,716999,0
+DNLI.US,D,20231020,000000,18.8,18.8,18.08,18.32,1122365,0
+DNLI.US,D,20231023,000000,18.37,18.905,18.22,18.7,683877,0
+DNLI.US,D,20231024,000000,18.86,19.74,18.86,19.7,986200,0
+DNLI.US,D,20231025,000000,19.46,20.1,19.3,19.64,963777,0
+DNLI.US,D,20231026,000000,19.78,19.885,19.16,19.28,748408,0
+DNLI.US,D,20231027,000000,19.29,19.29,18.07,18.2,1044786,0
+DNLI.US,D,20231030,000000,18.38,19.04,18.23,18.4,566450,0
+DNLI.US,D,20231031,000000,18.33,18.85,17.98,18.83,597563,0
+DNLI.US,D,20231101,000000,18.82,19.09,18.515,19.03,946869,0
+DNLI.US,D,20231102,000000,19.32,19.65,18.89,19.59,910826,0
+DNLI.US,D,20231103,000000,20.18,22.485,20.18,21.83,1554615,0
+DNLI.US,D,20231106,000000,21.86,22,20.62,20.75,808295,0
+DNLI.US,D,20231107,000000,20.8,21.23,20.42,21.23,749091,0
+DNLI.US,D,20231108,000000,20.04,20.89,18.9595,20.18,1166488,0
+DNLI.US,D,20231109,000000,20.4,20.4,16.9502,17.11,1742614,0
+DNLI.US,D,20231110,000000,17.15,17.15,15.92,16.22,1836490,0
+DNLI.US,D,20231113,000000,15.92,16.24,15.45,16.2,1215369,0
+DNLI.US,D,20231114,000000,16.92,19.15,16.87,19.13,2110975,0
+DNLI.US,D,20231115,000000,19.13,19.47,18.4,18.48,1638739,0
+DNLI.US,D,20231116,000000,18.45,18.59,17.37,18.13,909158,0
+DNLI.US,D,20231117,000000,18.41,19.08,18.07,18.76,1062564,0
+DNLI.US,D,20231120,000000,18.86,19.59,18.6,19.19,617025,0
+DNLI.US,D,20231121,000000,18.74,18.74,18.1,18.21,818220,0
+DNLI.US,D,20231122,000000,18.58,18.81,17.92,18.1,701152,0
+DNLI.US,D,20231124,000000,18.01,18.64,18.01,18.41,408915,0
+DNLI.US,D,20231127,000000,18.26,18.34,17.5,17.94,781909,0
+DNLI.US,D,20231128,000000,17.97,18.37,17.5,18.32,804828,0
+DNLI.US,D,20231129,000000,18.45,19.0495,18.34,18.39,634435,0
+DNLI.US,D,20231130,000000,18.66,18.9191,18.12,18.52,1282253,0
+DNLI.US,D,20231201,000000,18.38,19.01,17.88,18.97,771397,0
+DNLI.US,D,20231204,000000,18.83,19.338,18.33,18.77,746996,0
+DNLI.US,D,20231205,000000,18.59,18.63,18.24,18.54,560918,0
+DNLI.US,D,20231206,000000,18.55,19.615,18.455,19.14,1061640,0
+DNLI.US,D,20231207,000000,19.1,19.27,18.29,18.74,1107756,0
+DNLI.US,D,20231208,000000,18.7,18.715,18.01,18.37,800514,0
+DNLI.US,D,20231211,000000,18.3,18.75,17.91,18.24,1660474,0
+DNLI.US,D,20231212,000000,18.27,19.63,17.87,19.29,955238,0
+DNLI.US,D,20231213,000000,19.85,21.6,19.53,21.55,1517824,0
+DNLI.US,D,20231214,000000,22.23,23.6,22,23.18,1920384,0
+DNLI.US,D,20231215,000000,23.39,23.81,22.41,22.94,3127218,0
+DNLI.US,D,20231218,000000,22.94,23.0317,21.75,21.78,956005,0
+DNLI.US,D,20231219,000000,22.21,22.95,22.02,22.65,1139889,0
+DNLI.US,D,20231220,000000,22.65,22.72,21.12,21.17,1584126,0
+DNLI.US,D,20231221,000000,21.69,21.8349,21.01,21.56,1204479,0
+DNLI.US,D,20231222,000000,21.87,22.61,21.56,21.96,788181,0
+DNLI.US,D,20231226,000000,22.39,22.98,22.29,22.35,627543,0
+DNLI.US,D,20231227,000000,22.45,22.615,21.88,22.21,715214,0
+DNLI.US,D,20231228,000000,22.13,22.37,21.6,21.95,971741,0
+DNLI.US,D,20231229,000000,21.91,21.91,21.43,21.46,768118,0
+DNLI.US,D,20240102,000000,21.12,21.93,20.5459,21.39,689159,0
+DNLI.US,D,20240103,000000,20.94,20.94,20.18,20.33,1046383,0
+DNLI.US,D,20240104,000000,20.48,20.5,20.02,20.27,733826,0
+DNLI.US,D,20240105,000000,19.77,19.9,19.125,19.34,1258906,0
+DNLI.US,D,20240108,000000,19.26,20.36,18.79,20.36,940028,0
+DNLI.US,D,20240109,000000,20,20.105,19.545,19.74,705049,0
+DNLI.US,D,20240110,000000,19.51,19.76,18.56,18.79,1166424,0
+DNLI.US,D,20240111,000000,18.53,18.945,18.445,18.69,1442476,0
+DNLI.US,D,20240112,000000,18.96,19.2,18.23,18.54,902093,0
+DNLI.US,D,20240116,000000,18.2,18.62,18,18.37,716462,0
+DNLI.US,D,20240117,000000,18.03,18.11,17.015,17.12,1370118,0
+DNLI.US,D,20240118,000000,17.22,17.22,16.56,16.73,1198755,0
+DNLI.US,D,20240119,000000,16.65,17.14,16.25,17.09,911820,0
+DNLI.US,D,20240122,000000,17.29,17.58,17,17.32,712409,0
+DNLI.US,D,20240123,000000,17.84,17.84,16.9,17.1,751075,0
+DNLI.US,D,20240124,000000,17.29,17.29,16.795,17.11,809021,0
+DNLI.US,D,20240125,000000,17.3,17.65,17.05,17.2,635713,0
+DNLI.US,D,20240126,000000,17.39,17.6,16.84,16.87,526987,0
+DNLI.US,D,20240129,000000,17.01,17.6,16.51,17.52,737241,0
+DNLI.US,D,20240130,000000,17.31,17.355,16.68,16.71,885077,0
+DNLI.US,D,20240131,000000,16.6,16.67,15.9,16.01,2066166,0
+DNLI.US,D,20240201,000000,16.16,16.45,15.79,16.39,911239,0
+DNLI.US,D,20240202,000000,16,16.14,15.54,16.05,934211,0
+DNLI.US,D,20240205,000000,15.68,16.01,15.49,15.83,660849,0
+DNLI.US,D,20240206,000000,15.79,16.66,15.62,16.63,933038,0
+DNLI.US,D,20240207,000000,16.6,17.38,16.19,16.95,864986,0
+DNLI.US,D,20240208,000000,17.02,17.49,16.86,17.2,944586,0
+DNLI.US,D,20240209,000000,17.37,18.19,17.13,18.05,1354541,0
+DNLI.US,D,20240212,000000,18.11,18.93,18.07,18.55,1393518,0
+DNLI.US,D,20240213,000000,17.48,17.7,16.81,17.06,1370671,0
+DNLI.US,D,20240214,000000,17.5,17.975,17.05,17.89,1062510,0
+DNLI.US,D,20240215,000000,18.16,18.65,18.1,18.36,1159673,0
+DNLI.US,D,20240216,000000,17.78,18.045,16.39,17.02,3363198,0
+DNLI.US,D,20240220,000000,16.56,17,16.21,16.54,1261333,0
+DNLI.US,D,20240221,000000,16.38,16.615,16.11,16.53,1210193,0
+DNLI.US,D,20240222,000000,16.47,17.18,16.33,16.83,1313167,0
+DNLI.US,D,20240223,000000,16.78,17.02,16.47,16.93,1076727,0
+DNLI.US,D,20240226,000000,16.85,17.08,16.54,16.89,1204514,0
+DNLI.US,D,20240227,000000,19.94,23.52,18.665,23.35,5089751,0
+DNLI.US,D,20240228,000000,22.51,22.57,20.04,20.21,2564369,0
+DNLI.US,D,20240229,000000,20.8,20.9401,19.68,19.78,1409731,0
+DNLI.US,D,20240301,000000,19.99,21.45,19.76,20.86,1284577,0
+DNLI.US,D,20240304,000000,21.41,21.41,20.49,20.66,1006024,0
+DNLI.US,D,20240305,000000,20.5,21.3,19.96,20.45,762341,0
+DNLI.US,D,20240306,000000,20.775,21.07,20.285,20.52,1723006,0
+DNLI.US,D,20240307,000000,20.71,20.835,20.3,20.53,981361,0
+DNLI.US,D,20240308,000000,21.87,21.87,20.845,20.93,1035799,0
+DNLI.US,D,20240311,000000,20.92,21.86,20.91,21.69,1061360,0
+DNLI.US,D,20240312,000000,21.56,21.72,20.6,20.77,885369,0
+DNLI.US,D,20240313,000000,20.68,21.47,20.65,20.9,1204670,0
+DNLI.US,D,20240314,000000,20.64,20.64,19.24,19.75,1243798,0
+DNLI.US,D,20240315,000000,19.71,20.35,19.66,20.13,2229188,0
+DNLI.US,D,20240318,000000,20.1,20.6,19.77,20.09,938513,0
+DNLI.US,D,20240319,000000,19.94,20.62,19.83,20.54,985710,0
+DNLI.US,D,20240320,000000,20.34,21.5,20.16,21.29,1043192,0
+DNLI.US,D,20240321,000000,21.53,21.6,20.92,21,1173255,0
+DNLI.US,D,20240322,000000,20.98,21.04,19.58,19.62,992823,0
+DNLI.US,D,20240325,000000,19.37,19.96,19.35,19.87,932394,0
+DNLI.US,D,20240326,000000,20.135,20.185,19.47,19.88,1246396,0
+DNLI.US,D,20240327,000000,20.05,20.92,19.85,20.77,801711,0
+DNLI.US,D,20240328,000000,20.86,21.04,20.12,20.52,991585,0
+DNLI.US,D,20240401,000000,20.52,20.75,20.06,20.56,684901,0
+DNLI.US,D,20240402,000000,20.02,20.11,19.21,19.38,1100540,0
+DNLI.US,D,20240403,000000,19.04,19.4,18.95,19.37,830286,0
+DNLI.US,D,20240404,000000,19.53,19.702,18.95,18.99,944322,0
+DNLI.US,D,20240405,000000,18.9,19.42,18.28,19.39,770353,0
+DNLI.US,D,20240408,000000,19.6,19.61,18.89,19.04,865031,0
+DNLI.US,D,20240409,000000,19.01,19.75,18.905,19.44,884361,0
+DNLI.US,D,20240410,000000,18.57,18.64,18.05,18.42,1246735,0
+DNLI.US,D,20240411,000000,18.71,19.21,18.51,19.17,872626,0
+DNLI.US,D,20240412,000000,18.97,19.01,17.84,18.26,1100928,0
+DNLI.US,D,20240415,000000,18.29,18.29,17.7,17.84,988439,0
+DNLI.US,D,20240416,000000,17.59,17.6,17.15,17.34,1080929,0
+DNLI.US,D,20240417,000000,17.38,17.56,16.79,16.82,1367429,0
+DNLI.US,D,20240418,000000,16.72,16.95,16.54,16.6,1189747,0
+DNLI.US,D,20240419,000000,16.5,16.8,15.915,16,1234465,0
+DNLI.US,D,20240422,000000,16,16.28,15.48,15.99,3056993,0
+DNLI.US,D,20240423,000000,16.14,16.8,16.02,16.11,1080081,0
+DNLI.US,D,20240424,000000,16.1,16.3,15.47,15.56,944425,0
+DNLI.US,D,20240425,000000,15.25,15.25,14.56,14.96,1140532,0
+DNLI.US,D,20240426,000000,15.08,15.49,14.9,15.43,1122313,0
+DNLI.US,D,20240429,000000,15.64,15.96,15.39,15.6,910476,0
+DNLI.US,D,20240430,000000,15.34,15.575,15.21,15.44,969506,0
+DNLI.US,D,20240501,000000,15.53,16.72,15.4,16.16,1361291,0
+DNLI.US,D,20240502,000000,16.41,16.94,15.92,16.81,842292,0
+DNLI.US,D,20240503,000000,17.17,17.9,17.04,17.14,868040,0
+DNLI.US,D,20240506,000000,17.27,17.71,16.92,17.14,730974,0
+DNLI.US,D,20240507,000000,17.37,17.42,16.71,16.85,1099315,0
+DNLI.US,D,20240508,000000,17,20.25,17,18.9,2702182,0
+DNLI.US,D,20240509,000000,18.91,19.165,18.39,18.67,946278,0
+DNLI.US,D,20240510,000000,18.84,18.95,18.27,18.31,763171,0
+DNLI.US,D,20240513,000000,18.47,19.46,18.37,19.3,771917,0
+DNLI.US,D,20240514,000000,19.88,20.28,19.47,19.75,920657,0
+DNLI.US,D,20240515,000000,20.39,20.91,20.05,20.86,1401423,0
+DNLI.US,D,20240516,000000,20.76,20.87,20.07,20.24,959663,0
+DNLI.US,D,20240517,000000,20.3,20.78,19.945,20.51,750216,0
+DNLI.US,D,20240520,000000,20.54,20.72,19.98,20.13,856057,0
+DNLI.US,D,20240521,000000,20.05,20.5,19.81,19.98,558759,0
+DNLI.US,D,20240522,000000,19.9,20.6264,19.83,20.06,753631,0
+DNLI.US,D,20240523,000000,20.11,20.11,18.89,19.26,1019323,0
+DNLI.US,D,20240524,000000,19.47,19.57,19.07,19.21,813112,0
+DNLI.US,D,20240528,000000,19.55,19.78,18.77,18.9,671862,0
+DNLI.US,D,20240529,000000,18.46,18.77,17.93,18.04,820658,0
+DNLI.US,D,20240530,000000,18.44,18.55,17.99,18.46,1026133,0
+DNLI.US,D,20240531,000000,18.28,19.17,18.28,18.56,1762397,0
+DNLI.US,D,20240603,000000,18.91,20.42,18.81,20.38,1447723,0
+DNLI.US,D,20240604,000000,20.32,21.45,20.1603,20.67,1290876,0
+DNLI.US,D,20240605,000000,20.88,22.04,20.65,21.85,1345808,0
+DNLI.US,D,20240606,000000,21.73,22,21.28,21.31,988611,0
+DNLI.US,D,20240607,000000,20.82,20.98,20.22,20.77,792584,0
+DNLI.US,D,20240610,000000,20.35,21.04,19.79,21.02,1042815,0
+DNLI.US,D,20240611,000000,20.7,21.82,20.61,21.6,978720,0
+DNLI.US,D,20240612,000000,22.14,22.82,21.54,21.54,2870895,0
+DNLI.US,D,20240613,000000,21.72,22.3,21.5,22.12,931067,0
+DNLI.US,D,20240614,000000,21.71,21.83,20.41,20.73,1047522,0
+DNLI.US,D,20240617,000000,20.48,20.9,19.735,20.48,1235143,0
+DNLI.US,D,20240618,000000,20.56,20.881,20.07,20.62,928691,0
+DNLI.US,D,20240620,000000,20.46,21.67,20.2,21.4,1127330,0
+DNLI.US,D,20240621,000000,21.62,22.74,21.62,22.63,5205747,0
+DNLI.US,D,20240624,000000,22.74,23.87,22.67,22.91,1203846,0
+DNLI.US,D,20240625,000000,22.74,23.06,22.23,22.39,829157,0
+DNLI.US,D,20240626,000000,22.29,22.41,21.65,22,716590,0
+DNLI.US,D,20240627,000000,22.02,23.41,21.61,22.97,1358336,0
+DNLI.US,D,20240628,000000,23.03,23.35,21.96,23.22,4105900,0
+DNLI.US,D,20240701,000000,23.01,23.12,21.8111,22.01,1246652,0
+DNLI.US,D,20240702,000000,21.97,22.19,21.36,21.74,1315213,0
+DNLI.US,D,20240703,000000,21.97,22.27,21.29,21.3,491640,0
+DNLI.US,D,20240705,000000,21.06,21.32,20.83,21.14,471281,0
+DNLI.US,D,20240708,000000,21.38,21.78,21.11,21.19,839060,0
+DNLI.US,D,20240709,000000,21.12,21.2,20.43,20.96,712372,0
+DNLI.US,D,20240710,000000,21.31,21.885,20.99,21.65,2213383,0
+DNLI.US,D,20240711,000000,22.47,23.42,22.04,23.09,987299,0
+DNLI.US,D,20240712,000000,23.63,23.63,22.61,22.86,735710,0
+DNLI.US,D,20240715,000000,22.95,23.45,22.75,23.33,1155758,0
+DNLI.US,D,20240716,000000,23.66,24.07,23.39,23.94,1197674,0
+DNLI.US,D,20240717,000000,23.71,24.1,22.85,23.01,722827,0
+DNLI.US,D,20240718,000000,22.72,23.17,21.67,21.78,825050,0
+DNLI.US,D,20240719,000000,21.89,22.15,21.23,21.46,627400,0
+DNLI.US,D,20240722,000000,21.62,23.7,21.25,23.53,3222048,0
+DNLI.US,D,20240723,000000,23.38,24.06,23.14,23.88,884501,0
+DNLI.US,D,20240724,000000,23.55,24.01,23.26,23.61,795038,0
+DNLI.US,D,20240725,000000,23.78,24.8,23.45,24.09,894096,0
+DNLI.US,D,20240726,000000,24.67,24.88,23.86,24.1,543073,0
+DNLI.US,D,20240729,000000,24.12,25.1,23.865,24.38,975040,0
+DNLI.US,D,20240730,000000,24.4,24.8,23.99,24.21,616106,0
+DNLI.US,D,20240731,000000,24.5,25.24,24.02,24.37,769443,0
+DNLI.US,D,20240801,000000,23.8,24.57,22.62,23.33,1410924,0
+DNLI.US,D,20240802,000000,22.42,22.545,21.08,21.87,1478454,0
+DNLI.US,D,20240805,000000,20.11,21.87,19.74,21.64,1205904,0
+DNLI.US,D,20240806,000000,21.73,22.31,20.95,22,1044653,0
+DNLI.US,D,20240807,000000,22.64,22.64,21.3,21.68,800807,0
+DNLI.US,D,20240808,000000,21.95,22.68,21.75,22.28,981301,0
+DNLI.US,D,20240809,000000,22.26,22.66,21.96,22.39,625676,0
+DNLI.US,D,20240812,000000,22.41,22.76,21.75,22.52,833255,0
+DNLI.US,D,20240813,000000,22.67,23.09,22.23,23.02,778774,0
+DNLI.US,D,20240814,000000,23.05,23.19,22.25,22.48,1121155,0
+DNLI.US,D,20240815,000000,23.13,23.71,22.815,23.67,611662,0
+DNLI.US,D,20240816,000000,23.55,23.6,22.86,23.02,862926,0
+DNLI.US,D,20240819,000000,22.96,24.14,22.84,23.95,582930,0
+DNLI.US,D,20240820,000000,23.79,23.96,23.29,23.65,641925,0
+DNLI.US,D,20240821,000000,23.84,25.25,23.75,25,988378,0
+DNLI.US,D,20240822,000000,25.1,25.34,23.41,23.89,799200,0
+DNLI.US,D,20240823,000000,24.11,25.01,23.85,24.77,714801,0
+DNLI.US,D,20240826,000000,25.13,25.9,25,25.6,921657,0
+DNLI.US,D,20240827,000000,25.33,25.68,24.8,24.97,768420,0
+DNLI.US,D,20240828,000000,24.88,25.04,24.07,24.51,579044,0
+DNLI.US,D,20240829,000000,24.77,25.26,24.27,24.4,753592,0
+DNLI.US,D,20240830,000000,24.65,24.87,24.12,24.44,763634,0
+DNLI.US,D,20240903,000000,24.36,25.48,24.24,25.12,1439573,0
+DNLI.US,D,20240904,000000,25.17,25.6935,24.62,25.16,702017,0
+DNLI.US,D,20240905,000000,25.25,25.395,24.78,25.25,708799,0
+DNLI.US,D,20240906,000000,25.29,25.5,24.47,25.25,695238,0
+DNLI.US,D,20240909,000000,25.27,25.81,24.8501,25.59,654894,0
+DNLI.US,D,20240910,000000,25.71,26.4,25.34,26.34,788008,0
+DNLI.US,D,20240911,000000,26.22,27.11,26.0701,27.08,1579680,0
+DNLI.US,D,20240912,000000,27.15,28.04,26.66,27.96,879639,0
+DNLI.US,D,20240913,000000,28,31,28,30.77,2696993,0
+DNLI.US,D,20240916,000000,30.77,30.96,30.12,30.33,1141306,0
+DNLI.US,D,20240917,000000,30.61,31.15,30.185,30.68,1325728,0
+DNLI.US,D,20240918,000000,30.68,32.132,30.58,30.76,1224614,0
+DNLI.US,D,20240919,000000,31.7,31.94,30.82,31.05,943473,0
+DNLI.US,D,20240920,000000,30.94,31.24,30.65,30.91,1997843,0
+DNLI.US,D,20240923,000000,31.23,31.28,30.23,30.24,828926,0
+DNLI.US,D,20240924,000000,30.24,30.51,29.58,30.32,909464,0
+DNLI.US,D,20240925,000000,30.52,30.54,28.93,29,1846961,0
+DNLI.US,D,20240926,000000,29.37,29.635,28.83,29.27,515197,0
+DNLI.US,D,20240927,000000,29.5,29.7999,29.22,29.43,389779,0
+DNLI.US,D,20240930,000000,29.12,29.32,28.5,29.13,653445,0
+DNLI.US,D,20241001,000000,29.18,29.67,28.46,28.67,787514,0
+DNLI.US,D,20241002,000000,28.37,29.065,28.02,29.03,541486,0
+DNLI.US,D,20241003,000000,28.69,28.88,28.12,28.22,512397,0
+DNLI.US,D,20241004,000000,28.51,28.97,28.382,28.63,360601,0
+DNLI.US,D,20241007,000000,27.89,27.89,26.22,26.6,958489,0
+DNLI.US,D,20241008,000000,26.68,27.47,26.3,26.73,557398,0
+DNLI.US,D,20241009,000000,26.82,27.025,26.345,26.52,410419,0
+DNLI.US,D,20241010,000000,26,26.015,25.28,25.74,961720,0
+DNLI.US,D,20241011,000000,25.59,28.07,25.59,28,883238,0
+DNLI.US,D,20241014,000000,27.9,27.943,26.64,26.83,778967,0
+DNLI.US,D,20241015,000000,26.92,27.07,26.49,26.85,664380,0
+DNLI.US,D,20241016,000000,27.2,27.695,26.9,27.66,650981,0
+DNLI.US,D,20241017,000000,27.74,27.91,27.1795,27.42,599516,0
+DNLI.US,D,20241018,000000,27.51,28,27.43,27.59,514767,0
+DNLI.US,D,20241021,000000,27.36,27.49,26.11,26.38,487744,0
+DNLI.US,D,20241022,000000,26.28,26.74,25.94,26.29,391813,0
+DNLI.US,D,20241023,000000,26.12,26.47,25.85,26.08,371159,0
+DNLI.US,D,20241024,000000,26.31,26.6,26.01,26.44,512262,0
+DNLI.US,D,20241025,000000,26.54,27,26.04,26.15,410066,0
+DNLI.US,D,20241028,000000,26.5,27.8,26.23,27.78,810046,0
+DNLI.US,D,20241029,000000,27.64,27.74,26.98,27.47,1756307,0
+DNLI.US,D,20241030,000000,27.22,27.64,26.83,26.85,576418,0
+DNLI.US,D,20241031,000000,26.64,26.74,25.55,25.96,557275,0
+DNLI.US,D,20241101,000000,26.65,27.49,26.27,27.05,837711,0
+DNLI.US,D,20241104,000000,26.91,27.63,26.76,27.21,607245,0
+DNLI.US,D,20241105,000000,26.17,27.7,26.17,27.65,556620,0
+DNLI.US,D,20241106,000000,28.98,29.6,28.2276,29.55,1031187,0
+DNLI.US,D,20241107,000000,29.25,31.405,29.015,29.6,885922,0
+DNLI.US,D,20241108,000000,29.26,31.46,29.0219,31.35,713529,0
+DNLI.US,D,20241111,000000,32,33.33,31.56,31.58,797116,0
+DNLI.US,D,20241112,000000,31.07,31.47,29.5,29.89,934442,0
+DNLI.US,D,20241113,000000,30.05,30.88,29.26,29.63,1587976,0
+DNLI.US,D,20241114,000000,29.63,29.8,28.29,28.45,831299,0
+DNLI.US,D,20241115,000000,28.38,28.62,24.995,25.05,1103219,0
+DNLI.US,D,20241118,000000,25.07,25.35,24.06,24.18,1156707,0
+DNLI.US,D,20241119,000000,24,24.37,23.53,24.34,1011754,0
+DNLI.US,D,20241120,000000,24.18,24.83,23.82,24.42,767974,0
+DNLI.US,D,20241121,000000,24.38,24.79,23.8,24.22,1477768,0
+DNLI.US,D,20241122,000000,24.32,24.73,23.97,24.69,830355,0
+DNLI.US,D,20241125,000000,25.17,25.77,24.46,24.5,1887986,0
+DNLI.US,D,20241126,000000,24.53,24.945,24.175,24.68,1197341,0
+DNLI.US,D,20241127,000000,25.27,25.42,24.78,25.16,577772,0
+DNLI.US,D,20241129,000000,25.1,25.42,24.81,25,388118,0
+DNLI.US,D,20241202,000000,24.98,25.83,24.81,25.63,593306,0
+DNLI.US,D,20241203,000000,25.63,25.715,23.83,23.89,590039,0
+DNLI.US,D,20241204,000000,23.91,24.36,23.51,23.7,680737,0
+DNLI.US,D,20241205,000000,23.55,23.605,23.02,23.32,642654,0
+DNLI.US,D,20241206,000000,23.56,25,23.37,24.89,513283,0
+DNLI.US,D,20241209,000000,24.9,26.18,24.89,24.96,565762,0
+DNLI.US,D,20241210,000000,24.96,25.48,24.42,24.49,846420,0
+DNLI.US,D,20241211,000000,24.59,24.685,23.85,23.87,481845,0
+DNLI.US,D,20241212,000000,23.76,23.915,23.18,23.47,598402,0
+DNLI.US,D,20241213,000000,23.33,23.45,22.61,22.97,719126,0
+DNLI.US,D,20241216,000000,23.86,24.15,23.085,23.29,1000424,0
+DNLI.US,D,20241217,000000,23.04,23.39,22.77,23.22,1721789,0
+DNLI.US,D,20241218,000000,23.3,23.31,21.04,21.43,1091228,0
+DNLI.US,D,20241219,000000,21.45,21.76,20.76,21.49,1572643,0
+DNLI.US,D,20241220,000000,21.36,22.21,21,21.45,2810606,0
+DNLI.US,D,20241223,000000,21.24,21.435,20.5,20.78,1023246,0
+DNLI.US,D,20241224,000000,20.75,21.07,20.49,20.92,265790,0
+DNLI.US,D,20241226,000000,20.71,21.64,20.5,21.32,525121,0
+DNLI.US,D,20241227,000000,21.06,21.625,20.495,20.61,602337,0
+DNLI.US,D,20241230,000000,20.45,20.51,19.93,20.24,862895,0
+DNLI.US,D,20241231,000000,20.41,20.8,20.06,20.38,494457,0
+DNLI.US,D,20250102,000000,20.73,21.18,20.45,20.84,698526,0
+DNLI.US,D,20250103,000000,21.2,21.56,20.96,21.26,642314,0
+DNLI.US,D,20250106,000000,21.1,21.39,19.73,19.82,1621223,0
+DNLI.US,D,20250107,000000,18.75,21.61,18.69,21.18,1660734,0
+DNLI.US,D,20250108,000000,21.19,21.83,21.1,21.25,1245656,0
+DNLI.US,D,20250110,000000,20.46,20.8,18.67,19.1,1302440,0
+DNLI.US,D,20250113,000000,19.01,19.65,18.65,19.59,840466,0
+DNLI.US,D,20250114,000000,19.85,19.9,18.52,18.74,985565,0
+DNLI.US,D,20250115,000000,19.64,22.02,19.45,21.5,1693340,0
+DNLI.US,D,20250116,000000,21.55,22.37,21.05,21.67,1302562,0
+DNLI.US,D,20250117,000000,21.935,22.265,21.47,21.93,868178,0
+DNLI.US,D,20250121,000000,22.21,23.33,22.05,23.04,1000960,0
+DNLI.US,D,20250122,000000,23.04,23.69,22.72,23.31,1025558,0
+DNLI.US,D,20250123,000000,22.96,23.35,22.35,23.28,919691,0
+DNLI.US,D,20250124,000000,23.12,23.36,22.11,22.22,861092,0
+DNLI.US,D,20250127,000000,22.02,23.2,21.85,23.19,981025,0
+DNLI.US,D,20250128,000000,23.18,23.52,22.54,23.5,625149,0
+DNLI.US,D,20250129,000000,23.35,23.785,23.15,23.41,585834,0
+DNLI.US,D,20250130,000000,23.64,24.29,23.45,23.58,803363,0
+DNLI.US,D,20250131,000000,23.37,23.81,22.73,23.3,1101245,0
+DNLI.US,D,20250203,000000,22.45,22.86,21.55,21.84,956770,0
+DNLI.US,D,20250204,000000,21.8,23.51,21.755,22.99,865576,0
+DNLI.US,D,20250205,000000,23.3,24.345,22.73,23.59,1045934,0
+DNLI.US,D,20250206,000000,23.73,23.785,22.5,22.53,908623,0
+DNLI.US,D,20250207,000000,22.41,23.04,22.11,22.25,817233,0
+DNLI.US,D,20250210,000000,22.32,22.34,20.22,20.88,1049061,0
+DNLI.US,D,20250211,000000,21.48,21.51,20.17,20.58,1059567,0
+DNLI.US,D,20250212,000000,20.13,21.03,20.05,20.82,747279,0
+DNLI.US,D,20250213,000000,21.19,21.54,20.65,21.31,579938,0
+DNLI.US,D,20250214,000000,21.5,22.29,21.23,21.37,780846,0
+DNLI.US,D,20250218,000000,21.52,22.27,21.38,21.79,730468,0
+DNLI.US,D,20250219,000000,21.62,22.27,21.33,22.23,587440,0
+DNLI.US,D,20250220,000000,22.2,22.81,21.5,21.59,784124,0
+DNLI.US,D,20250221,000000,22,22.05,20.68,20.73,849185,0
+DNLI.US,D,20250224,000000,20.96,20.96,20.22,20.67,777322,0
+DNLI.US,D,20250225,000000,20.83,20.83,18.95,19.2,987762,0
+DNLI.US,D,20250226,000000,19.31,19.66,18.67,18.89,724780,0
+DNLI.US,D,20250227,000000,19.13,19.52,18.4,18.6,816098,0
+DNLI.US,D,20250228,000000,18.83,19,16.32,16.56,2241700,0
+DNLI.US,D,20250303,000000,16.36,16.785,15.11,15.2,2262755,0
+DNLI.US,D,20250304,000000,15.1,16.5,14.01,15.95,2833135,0
+DNLI.US,D,20250305,000000,16.06,16.42,15.65,16.3,1323351,0
+DNLI.US,D,20250306,000000,15.61,16.35,15.21,16.27,1714903,0
+DNLI.US,D,20250307,000000,16.34,16.97,16.11,16.69,1620980,0
+DNLI.US,D,20250310,000000,16.36,16.53,14.88,14.95,1740823,0
+DNLI.US,D,20250311,000000,14.95,15.16,14.2,15.04,1753710,0
+DNLI.US,D,20250312,000000,15.21,16.28,15.1,15.95,2062317,0
+DNLI.US,D,20250313,000000,15.86,16.16,14.781,14.89,670750,0
+DNLI.US,D,20250314,000000,15.09,15.7,14.99,15.15,922548,0
+DNLI.US,D,20250317,000000,15.15,15.68,14.88,15.44,576435,0
+DNLI.US,D,20250318,000000,15.24,15.24,14.49,14.51,814434,0
+DNLI.US,D,20250319,000000,14.45,15.025,14.41,14.82,683597,0
+DNLI.US,D,20250320,000000,14.61,14.98,14.59,14.61,521235,0
+DNLI.US,D,20250321,000000,14.39,14.64,14.21,14.43,1554243,0
+DNLI.US,D,20250324,000000,14.71,14.82,14.311,14.76,810323,0
+DNLI.US,D,20250325,000000,14.84,14.9025,14.1,14.12,936526,0
+DNLI.US,D,20250326,000000,14.13,14.31,13.67,13.81,796149,0
+DNLI.US,D,20250327,000000,13.82,14.43,13.715,14.2,654366,0
+DNLI.US,D,20250328,000000,14.14,14.84,14.02,14.78,1513549,0
+DNLI.US,D,20250331,000000,14.15,14.39,13.3,13.595,3555584,0
+DNLI.US,D,20250401,000000,13.59,13.67,12.05,12.29,2888187,0
+DNLI.US,D,20250402,000000,12.07,14.83,12.07,13.74,3629151,0
+DNLI.US,D,20250403,000000,12.87,13.36,12.45,12.79,1515083,0
+DNLI.US,D,20250404,000000,12.32,12.63,11.33,11.78,1549834,0
+DNLI.US,D,20250407,000000,11.25,11.87,10.57,11.6,1709607,0
+DNLI.US,D,20250408,000000,12.17,12.48,11.305,11.47,2582217,0
+DNLI.US,D,20250409,000000,11.14,13.36,10.8,12.86,2345756,0
+DNLI.US,D,20250410,000000,12.86,12.97,12,12.5,1336005,0
+DNLI.US,D,20250411,000000,12.41,12.73,12.02,12.7,1626528,0
+DNLI.US,D,20250414,000000,12.91,13.33,12.3,13.27,1803311,0
+DNLI.US,D,20250415,000000,13.15,13.63,13.03,13.17,1111532,0
+DNLI.US,D,20250416,000000,13.03,13.27,12.37,12.55,1435100,0
+DNLI.US,D,20250417,000000,12.51,12.87,12.41,12.74,979179,0
+DNLI.US,D,20250421,000000,12.59,13.66,12.31,13.15,1211828,0
+DNLI.US,D,20250422,000000,13.41,14.66,13.41,14.6,1869960,0
+DNLI.US,D,20250423,000000,15.25,15.59,14.8,14.87,1479888,0
+DNLI.US,D,20250424,000000,14.87,15.67,14.71,15.49,1361368,0
+DNLI.US,D,20250425,000000,15.23,15.82,15.01,15.68,1150370,0
+DNLI.US,D,20250428,000000,15.71,16.27,15.61,16.25,1423922,0
+DNLI.US,D,20250429,000000,16.18,16.83,16.065,16.5,1521274,0
+DNLI.US,D,20250430,000000,16.17,16.845,16.17,16.65,1911968,0
+DNLI.US,D,20250501,000000,16.53,16.64,15.735,16.06,1138395,0
+DNLI.US,D,20250502,000000,16.555,16.97,16.21,16.44,1118571,0
+DNLI.US,D,20250505,000000,16.35,16.42,15.92,15.99,843404,0
+DNLI.US,D,20250506,000000,15.69,16.165,13.9,13.97,2093948,0
+DNLI.US,D,20250507,000000,13.95,14.42,13.355,14.32,1841470,0
+DNLI.US,D,20250508,000000,14.18,14.62,13.715,14.43,1324037,0
+DNLI.US,D,20250509,000000,14.49,15.31,14.33,14.37,1367985,0
+DNLI.US,D,20250512,000000,15.29,15.56,14.64,14.8,1514884,0
+DNLI.US,D,20250513,000000,14.78,14.78,13.72,14.26,1204844,0
+DNLI.US,D,20250514,000000,14.26,14.4703,13.715,13.96,1193559,0
+DNLI.US,D,20250515,000000,14,14.205,13.555,14.16,1050576,0
+DNLI.US,D,20250516,000000,14.15,14.24,13.69,13.78,1087534,0
+DNLI.US,D,20250519,000000,13.5,14.21,13.22,13.91,752733,0
+DNLI.US,D,20250520,000000,13.9,14.6,13.74,14.29,1008378,0
+DNLI.US,D,20250521,000000,14.07,14.45,13.58,13.69,1132330,0
+DNLI.US,D,20250522,000000,14,14.1511,13.5,13.66,1028555,0
+DNLI.US,D,20250523,000000,13.22,13.64,13.14,13.42,786276,0
+DNLI.US,D,20250527,000000,13.7,13.95,13.16,13.21,1112597,0
+DNLI.US,D,20250528,000000,13.19,13.38,12.86,13.04,1210686,0
+DNLI.US,D,20250529,000000,13.16,13.7682,12.89,13.54,3290235,0
+DNLI.US,D,20250530,000000,13.45,13.45,12.92,13.24,1205599,0
+DNLI.US,D,20250602,000000,13.29,14.105,12.94,13.96,2561972,0
+DNLI.US,D,20250603,000000,13.91,14.2,13.52,13.93,2071943,0
+DNLI.US,D,20250604,000000,13.96,14.67,13.63,14.42,2081357,0
+DNLI.US,D,20250605,000000,14.32,14.54,13.92,14.22,2052002,0
+DNLI.US,D,20250606,000000,14.41,15.36,14.36,14.7,1794421,0
+DNLI.US,D,20250609,000000,15.08,15.11,14.5,14.645,1098572,0
+DNLI.US,D,20250610,000000,14.68,15.62,14.68,15.26,1861411,0
+DNLI.US,D,20250611,000000,15.39,15.69,15.05,15.19,1180641,0
+DNLI.US,D,20250612,000000,15.04,15.37,14.7,14.925,1935800,0
+DNLI.US,D,20250613,000000,14.57,14.96,14.19,14.55,1998468,0
+DNLI.US,D,20250616,000000,14.8,14.8,14.29,14.62,1194766,0
+DNLI.US,D,20250617,000000,14.45,14.875,13.96,14.01,1074307,0
+DNLI.US,D,20250618,000000,14,14.28,13.68,14.09,1010461,0
+DNLI.US,D,20250620,000000,14.13,14.13,13.57,13.89,1528824,0
+DNLI.US,D,20250623,000000,13.81,13.96,13.41,13.62,1441351,0
+DNLI.US,D,20250624,000000,13.93,14.44,13.67,14.4,1852615,0
+DNLI.US,D,20250625,000000,14.45,14.7881,14.18,14.45,1113337,0
+DNLI.US,D,20250626,000000,14.39,14.59,14.255,14.49,914970,0
+DNLI.US,D,20250627,000000,14.45,14.66,13.97,14.1,4079494,0
+DNLI.US,D,20250630,000000,14.14,14.55,13.83,13.99,1759165,0
+DNLI.US,D,20250701,000000,14.49,14.66,13.83,13.95,2214168,0
+DNLI.US,D,20250702,000000,14.06,15,13.935,14.9,1707351,0
+DNLI.US,D,20250703,000000,14.9,15,14.67,14.69,613309,0
+DNLI.US,D,20250707,000000,14.5,14.67,14.12,14.25,1162305,0
+DNLI.US,D,20250708,000000,14.3,14.79,14.235,14.33,816950,0
+DNLI.US,D,20250709,000000,14.41,15.16,14.3914,15,2019196,0
+DNLI.US,D,20250710,000000,15.01,15.375,14.76,15.35,867268,0
+DNLI.US,D,20250711,000000,15.05,15.35,14.38,14.52,1691793,0
+DNLI.US,D,20250714,000000,14.47,14.98,14.36,14.69,1137543,0
+DNLI.US,D,20250715,000000,14.86,14.91,14.12,14.17,1468457,0
+DNLI.US,D,20250716,000000,14.41,14.92,14.33,14.87,2447388,0
+DNLI.US,D,20250717,000000,14.97,15.15,14.4,14.53,1033007,0
+DNLI.US,D,20250718,000000,14.74,14.845,13.96,14,1313020,0
+DNLI.US,D,20250721,000000,14.2,14.38,13.71,13.83,1160589,0
+DNLI.US,D,20250722,000000,13.84,14.1,13.7,13.87,1521143,0
+DNLI.US,D,20250723,000000,14.15,14.5973,13.97,14.47,1570931,0
+DNLI.US,D,20250724,000000,14.35,14.56,14.14,14.31,1311161,0
+DNLI.US,D,20250725,000000,14.26,14.295,13.66,13.67,1178174,0
+DNLI.US,D,20250728,000000,13.78,14.085,13.62,13.63,1404016,0
+DNLI.US,D,20250729,000000,13.75,13.805,13.52,13.61,1558014,0
+DNLI.US,D,20250730,000000,13.81,14.71,13.605,13.67,2060578,0
+DNLI.US,D,20250731,000000,13.435,14.1294,13.435,13.83,1902425,0
+DNLI.US,D,20250801,000000,13.63,14.02,13.25,13.44,1762102,0
+DNLI.US,D,20250804,000000,13.47,14.525,13.31,14.44,2108742,0
+DNLI.US,D,20250805,000000,14.3,14.41,13.82,14.29,2096023,0
+DNLI.US,D,20250806,000000,14.23,14.37,13.96,14.35,2326531,0
+DNLI.US,D,20250807,000000,14.43,14.46,13.95,14.23,2079978,0
+DNLI.US,D,20250808,000000,14.28,14.44,13.625,13.96,2203335,0
+DNLI.US,D,20250811,000000,13.96,14.11,13.62,13.92,1294469,0
+DNLI.US,D,20250812,000000,14.02,14.13,12.915,13.22,2014533,0
+DNLI.US,D,20250813,000000,13.61,15.06,13.37,14.81,2459669,0
+DNLI.US,D,20250814,000000,14.44,14.69,14.0421,14.46,1767113,0
+DNLI.US,D,20250815,000000,14.58,14.95,14.44,14.7,1150526,0
+DNLI.US,D,20250818,000000,14.7,15.15,14.6,14.82,1266261,0
+DNLI.US,D,20250819,000000,14.84,14.97,14.54,14.805,974998,0
+DNLI.US,D,20250820,000000,14.8,14.84,14.15,14.51,1425839,0
+DNLI.US,D,20250821,000000,14.34,15.34,14.265,15.23,1773488,0
+DNLI.US,D,20250822,000000,15.37,16.19,15.31,15.49,2743924,0
+DNLI.US,D,20250825,000000,15.46,15.77,15.32,15.57,1386024,0
+DNLI.US,D,20250826,000000,15.52,15.7872,15.195,15.55,2024204,0
+DNLI.US,D,20250827,000000,15.5,15.685,15.325,15.6,1288499,0
+DNLI.US,D,20250828,000000,15.66,16,15.49,15.65,1555954,0
+DNLI.US,D,20250829,000000,15.71,15.85,15.02,15.27,1886653,0
+DNLI.US,D,20250902,000000,15,15.56,14.84,15.45,5357120,0
+DNLI.US,D,20250903,000000,15.43,16.2,15.165,15.31,2801816,0
+DNLI.US,D,20250904,000000,15.29,15.345,14.52,14.79,1331493,0
+DNLI.US,D,20250905,000000,14.95,15.6599,14.865,15.43,4188453,0
+DNLI.US,D,20250908,000000,15.45,15.685,15.06,15.5,2176239,0
+DNLI.US,D,20250909,000000,15.52,15.62,14.7,15.36,1567279,0
+DNLI.US,D,20250910,000000,15.34,15.465,14.63,14.64,1672910,0
+DNLI.US,D,20250911,000000,14.7,15.1,14.7,14.82,1502538,0
+DNLI.US,D,20250912,000000,14.65,14.8,14.17,14.19,1599200,0
+DNLI.US,D,20250915,000000,14.24,14.37,13.13,13.16,1643896,0
+DNLI.US,D,20250916,000000,13.14,13.58,13.125,13.26,2570869,0
+DNLI.US,D,20250917,000000,13.31,13.86,13.04,13.06,2275864,0
+DNLI.US,D,20250918,000000,13.31,13.49,13.11,13.18,2119950,0
+DNLI.US,D,20250919,000000,13.18,13.38,12.72,12.75,4848115,0
+DNLI.US,D,20250922,000000,12.8,13.585,12.58,13.32,2282593,0
+DNLI.US,D,20250923,000000,13.34,13.42,12.78,13.05,2341925,0
+DNLI.US,D,20250924,000000,13.04,13.65,13,13.48,2286855,0
+DNLI.US,D,20250925,000000,13.4,13.6,13.14,13.43,2231053,0
+DNLI.US,D,20250926,000000,13.5,14.07,13.28,13.95,2327634,0
+DNLI.US,D,20250929,000000,14.15,14.56,13.88,14.52,2199117,0
+DNLI.US,D,20250930,000000,14.48,14.58,14.08,14.52,2092302,0
+DNLI.US,D,20251001,000000,14.69,15.75,14.58,14.91,2175241,0
+DNLI.US,D,20251002,000000,15.45,15.68,14.9,15.2,1613437,0
+DNLI.US,D,20251003,000000,15.31,15.75,15.19,15.42,1423623,0
+DNLI.US,D,20251006,000000,15.4,15.44,15.05,15.22,1673571,0
+DNLI.US,D,20251007,000000,15.355,15.4,14.845,14.9,1275840,0
+DNLI.US,D,20251008,000000,15,16.12,14.89,15.65,1843151,0
+DNLI.US,D,20251009,000000,15.66,16.505,15.66,16.17,1610699,0
+DNLI.US,D,20251010,000000,16.2,16.51,15,15.37,1749554,0
+DNLI.US,D,20251013,000000,15.42,15.615,14.98,14.98,1231879,0
+DNLI.US,D,20251014,000000,14.51,15.29,14.02,15.21,2634211,0
+DNLI.US,D,20251015,000000,15.23,16.43,15.19,16.31,1714755,0
+DNLI.US,D,20251016,000000,16.49,17.39,16.295,16.72,2568366,0
+DNLI.US,D,20251017,000000,16.44,16.8,16.23,16.66,1365791,0
+DNLI.US,D,20251020,000000,16.97,17.72,16.91,17.25,1556304,0
+DNLI.US,D,20251021,000000,17.33,17.4,16.85,16.96,1207511,0
+DNLI.US,D,20251022,000000,16.97,17.26,15.92,15.95,1638992,0
+DNLI.US,D,20251023,000000,15.86,16.09,15.53,15.88,1403214,0
+DNLI.US,D,20251024,000000,16,16.41,15.89,15.96,1073993,0
+DNLI.US,D,20251027,000000,16.17,16.78,16.12,16.21,1488747,0
+DNLI.US,D,20251028,000000,16.37,17.02,16.0365,16.92,1504956,0
+DNLI.US,D,20251029,000000,16.79,16.98,16.035,16.25,1262674,0
+DNLI.US,D,20251030,000000,16,16.98,16,16.38,1605139,0
+DNLI.US,D,20251031,000000,16.25,16.45,15.9,16.28,1235867,0
+DNLI.US,D,20251103,000000,15.98,16.33,15,15.36,1542705,0
+DNLI.US,D,20251104,000000,15.1,15.29,14.83,14.92,1047974,0
+DNLI.US,D,20251105,000000,14.84,14.99,14.56,14.89,1247353,0
+DNLI.US,D,20251106,000000,14.82,15.1,14.3,14.41,1181420,0
+DNLI.US,D,20251107,000000,14.555,15.22,13.75,15.02,2056348,0
+DNLI.US,D,20251110,000000,15.42,16.555,15.325,15.6,1923464,0
+DNLI.US,D,20251111,000000,15.58,17.675,15.18,17.58,2042440,0
+DNLI.US,D,20251112,000000,17.59,18.7,17.17,17.52,1897628,0
+DNLI.US,D,20251113,000000,17.23,17.84,16.66,17.15,1421686,0
+DNLI.US,D,20251114,000000,16.79,18.21,16.78,17.44,1281104,0
+DNLI.US,D,20251117,000000,17.4,17.83,17.25,17.37,1115545,0
+DNLI.US,D,20251118,000000,17.25,17.65,16.93,17.48,903348,0
+DNLI.US,D,20251119,000000,17.36,17.6,16.8523,16.92,1623988,0
+DNLI.US,D,20251120,000000,16.96,17.95,16.87,17.16,1411508,0
+DNLI.US,D,20251121,000000,16.93,18.23,16.87,18,1449649,0
+DNLI.US,D,20251124,000000,18.12,19,18.03,18.93,1914081,0
+DNLI.US,D,20251125,000000,18.97,19.63,18.875,19.13,1284884,0
+DNLI.US,D,20251126,000000,19.1,19.575,18.74,19.4,983973,0
+DNLI.US,D,20251128,000000,19.46,19.53,18.95,19.47,1088610,0
+DNLI.US,D,20251201,000000,19.1,19.13,18,18.16,1570764,0
+DNLI.US,D,20251202,000000,18.22,18.4799,17.65,17.84,1192630,0
+DNLI.US,D,20251203,000000,18.03,19.158,17.9,19,1474308,0
+DNLI.US,D,20251204,000000,18.77,20.485,18.47,20.11,2536997,0
+DNLI.US,D,20251205,000000,20.37,20.61,19.94,19.96,2022030,0
+DNLI.US,D,20251208,000000,20.23,20.567,19.5,19.69,1480858,0
+DNLI.US,D,20251209,000000,19.62,19.87,19.19,19.66,1356065,0
+DNLI.US,D,20251210,000000,18.3,19.59,17.52,17.57,6063669,0
+DNLI.US,D,20251211,000000,17.37,17.76,17.195,17.37,2999115,0
+DNLI.US,D,20251212,000000,17.41,18.3,17.24,17.98,1400507,0
+DNLI.US,D,20251215,000000,18.135,18.17,17.22,17.34,1774148,0
+DNLI.US,D,20251216,000000,17.4,17.55,16.825,17.02,1709223,0
+DNLI.US,D,20251217,000000,16.96,17.3,16.66,16.81,1249194,0
+DNLI.US,D,20251218,000000,16.94,17.28,16.74,16.77,945046,0
+DNLI.US,D,20251219,000000,16.84,17.305,16.81,16.85,2144977,0
+DNLI.US,D,20251222,000000,16.9,17.85,16.81,17.47,1419889,0
+DNLI.US,D,20251223,000000,17.43,17.615,16.72,16.81,1057264,0
+DNLI.US,D,20251224,000000,16.9,17.045,16.72,16.99,505006,0
+DNLI.US,D,20251226,000000,16.92,16.93,16.55,16.87,677996,0
+DNLI.US,D,20251229,000000,16.695,16.91,16.44,16.58,1264038,0
+DNLI.US,D,20251230,000000,16.51,16.665,16.34,16.41,851898,0
+DNLI.US,D,20251231,000000,16.42,16.67,16.28,16.51,1159499,0
+DNLI.US,D,20260102,000000,16.66,16.685,15.69,16.27,1185505,0
+DNLI.US,D,20260105,000000,16.2,16.53,15.34,16.02,1628321,0
+DNLI.US,D,20260106,000000,16.13,17.25,16,17.21,2779172,0
+DNLI.US,D,20260107,000000,17.48,17.95,16.7,16.95,1877134,0
+DNLI.US,D,20260108,000000,16.98,17.57,16.64,17.07,1757427,0
+DNLI.US,D,20260109,000000,17.39,17.71,17.03,17.08,987124,0
+DNLI.US,D,20260112,000000,17.248,17.98,16.96,17.95,1144672,0
+DNLI.US,D,20260113,000000,17.98,18.18,17.645,18.11,1225568,0
+DNLI.US,D,20260114,000000,18.09,18.48,17.94,18.27,1128570,0
+DNLI.US,D,20260115,000000,18.25,18.985,17.88,18.78,1894543,0
+DNLI.US,D,20260116,000000,19.12,19.1422,17.9,17.99,1386339,0
+DNLI.US,D,20260120,000000,17.42,17.805,17.18,17.53,1414267,0
+DNLI.US,D,20260121,000000,17.52,18.79,17.52,18.6,1845921,0
+DNLI.US,D,20260122,000000,18.74,21.085,18.67,20.93,3088389,0
+DNLI.US,D,20260123,000000,20.82,21.39,20.17,20.25,2103371,0
+DNLI.US,D,20260126,000000,20.01,21.145,19.5601,20.61,1538526,0
+DNLI.US,D,20260127,000000,20.64,21.34,20.36,21.25,1448863,0
+DNLI.US,D,20260128,000000,21.43,21.81,20.35,20.84,2632988,0
+DNLI.US,D,20260129,000000,21.358,21.99,20.67,21.59,1496377,0
+DNLI.US,D,20260130,000000,21.37,22,21.13,21.74,2748758,0
+DNLI.US,D,20260202,000000,21.33,22.78,21.134,22.74,1594320,0
+DNLI.US,D,20260203,000000,22.89,23.77,21.32,21.78,1727856,0
+DNLI.US,D,20260204,000000,21.98,21.98,20.64,21.28,1832699,0
+DNLI.US,D,20260205,000000,21.16,21.48,19.76,20.02,1627017,0
+DNLI.US,D,20260206,000000,20.4,21.31,20.36,21.08,1648342,0
+DNLI.US,D,20260209,000000,21.2,21.2,20.16,20.84,1250704,0
+DNLI.US,D,20260210,000000,21.05,21.15,19.74,19.82,2000628,0
+DNLI.US,D,20260211,000000,19.91,20,18.66,19.69,1463370,0
+DNLI.US,D,20260212,000000,19.81,20.2099,18.75,19.18,1397305,0
+DNLI.US,D,20260213,000000,19.24,20.12,18.61,18.77,1343401,0
+DNLI.US,D,20260217,000000,18.73,19.6263,18.65,19.28,1858787,0
+DNLI.US,D,20260218,000000,19.01,19.67,19,19.23,2629615,0
diff --git a/daily/us/nasdaq stocks/1/dnng.us.txt b/daily/us/nasdaq stocks/1/dnng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6dd72f8d832aa290bf91c138144432fadad59afc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dnng.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNNG.US,D,20260210,000000,14.9402,15.02,14.5,14.5,2629,0
+DNNG.US,D,20260211,000000,15.085,15.085,14.4,15.01,3847,0
+DNNG.US,D,20260212,000000,14.42,14.925,13.79,13.9979,3615,0
+DNNG.US,D,20260213,000000,14.28,14.5878,13.68,13.68,600,0
+DNNG.US,D,20260217,000000,12.58,13.8847,12.52,13.8847,3094,0
+DNNG.US,D,20260218,000000,14.6,15,14.595,14.74,1271,0
diff --git a/daily/us/nasdaq stocks/1/drdbw.us.txt b/daily/us/nasdaq stocks/1/drdbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40cdd9650e94a1c7aa778ea3111a571312a8bedb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drdbw.us.txt	
@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRDBW.US,D,20250204,000000,0.23,0.25,0.228476,0.25,6583,0
+DRDBW.US,D,20250205,000000,0.2297,0.25,0.2297,0.243501,379990,0
+DRDBW.US,D,20250206,000000,0.23,0.2607,0.23,0.2607,43649,0
+DRDBW.US,D,20250207,000000,0.26,0.28,0.2475,0.28,49650,0
+DRDBW.US,D,20250210,000000,0.2715,0.275,0.2715,0.275,1518,0
+DRDBW.US,D,20250211,000000,0.3,0.3,0.2999,0.3,19295,0
+DRDBW.US,D,20250212,000000,0.33,0.35,0.33,0.35,6401,0
+DRDBW.US,D,20250213,000000,0.32,0.34,0.3,0.332,296620,0
+DRDBW.US,D,20250214,000000,0.305,0.305,0.305,0.305,1505,0
+DRDBW.US,D,20250218,000000,0.3,0.3,0.3,0.3,23433,0
+DRDBW.US,D,20250219,000000,0.316,0.32,0.3,0.3,3000,0
+DRDBW.US,D,20250221,000000,0.3198,0.32,0.3,0.3,820,0
+DRDBW.US,D,20250224,000000,0.316,0.32,0.3,0.3,19700,0
+DRDBW.US,D,20250227,000000,0.32,0.32,0.3198,0.3198,11849,0
+DRDBW.US,D,20250228,000000,0.316,0.35,0.3,0.34,49179,0
+DRDBW.US,D,20250303,000000,0.32,0.35,0.316,0.32,41929,0
+DRDBW.US,D,20250304,000000,0.316,0.316,0.3101,0.316,438,0
+DRDBW.US,D,20250306,000000,0.3,0.324,0.3,0.315,15410,0
+DRDBW.US,D,20250307,000000,0.3,0.3,0.3,0.3,37067,0
+DRDBW.US,D,20250310,000000,0.3009,0.3009,0.3,0.3,10088,0
+DRDBW.US,D,20250311,000000,0.3,0.3,0.3,0.3,2500,0
+DRDBW.US,D,20250313,000000,0.3,0.3,0.2925,0.2925,10400,0
+DRDBW.US,D,20250314,000000,0.28,0.28,0.28,0.28,12900,0
+DRDBW.US,D,20250317,000000,0.3089,0.3244,0.2855,0.2894,5137,0
+DRDBW.US,D,20250318,000000,0.303,0.3031,0.2806,0.2807,5813,0
+DRDBW.US,D,20250319,000000,0.2915,0.325,0.28,0.28,6766,0
+DRDBW.US,D,20250325,000000,0.3,0.3,0.3,0.3,83118,0
+DRDBW.US,D,20250326,000000,0.316,0.32,0.316,0.32,14645,0
+DRDBW.US,D,20250327,000000,0.3403,0.3741,0.3371,0.3741,12780,0
+DRDBW.US,D,20250328,000000,0.3601,0.38,0.3403,0.3503,8320,0
+DRDBW.US,D,20250331,000000,0.319,0.32,0.3,0.32,29517,0
+DRDBW.US,D,20250401,000000,0.3,0.3,0.3,0.3,2258,0
+DRDBW.US,D,20250403,000000,0.3722,0.3935,0.293,0.37,28043,0
+DRDBW.US,D,20250404,000000,0.3009,0.3606,0.3009,0.3071,600,0
+DRDBW.US,D,20250407,000000,0.3601,0.3718,0.28,0.3002,51154,0
+DRDBW.US,D,20250408,000000,0.3599,0.3698,0.3,0.34708,41732,0
+DRDBW.US,D,20250409,000000,0.325,0.35,0.3,0.35,2221,0
+DRDBW.US,D,20250410,000000,0.39,0.39,0.3,0.32,12901,0
+DRDBW.US,D,20250414,000000,0.32,0.32,0.32,0.32,26500,0
+DRDBW.US,D,20250415,000000,0.32,0.32,0.32,0.32,276,0
+DRDBW.US,D,20250423,000000,0.3037,0.3048,0.3,0.3,13237,0
+DRDBW.US,D,20250428,000000,0.3499,0.395,0.32,0.39,40097,0
+DRDBW.US,D,20250429,000000,0.3895,0.4,0.3895,0.4,37777,0
+DRDBW.US,D,20250501,000000,0.425,0.425,0.4,0.4,2542,0
+DRDBW.US,D,20250505,000000,0.355,0.355,0.345,0.345,13963,0
+DRDBW.US,D,20250506,000000,0.35,0.35,0.35,0.35,12995,0
+DRDBW.US,D,20250508,000000,0.3601,0.3957,0.3,0.36,47301,0
+DRDBW.US,D,20250512,000000,0.3798,0.3845,0.3798,0.3798,2002,0
+DRDBW.US,D,20250513,000000,0.35,0.35,0.35,0.35,40800,0
+DRDBW.US,D,20250514,000000,0.35,0.35,0.35,0.35,25000,0
+DRDBW.US,D,20250516,000000,0.37,0.37,0.37,0.37,225002,0
+DRDBW.US,D,20250521,000000,0.3925,0.3998,0.3859,0.3997,2600,0
+DRDBW.US,D,20250522,000000,0.41,0.41,0.4,0.4,105678,0
+DRDBW.US,D,20250523,000000,0.42,0.5,0.4001,0.5,32728,0
+DRDBW.US,D,20250527,000000,0.45,0.475,0.45,0.45,2973,0
+DRDBW.US,D,20250528,000000,0.48,0.5,0.48,0.48,24343,0
+DRDBW.US,D,20250529,000000,0.475,0.475,0.4482,0.4482,400,0
+DRDBW.US,D,20250530,000000,0.4265,0.428,0.4102,0.4102,2556,0
+DRDBW.US,D,20250604,000000,0.4995,0.4995,0.41,0.41,2745,0
+DRDBW.US,D,20250605,000000,0.47,0.48,0.47,0.47,96886,0
+DRDBW.US,D,20250606,000000,0.45,0.46,0.45,0.46,148073,0
+DRDBW.US,D,20250609,000000,0.48,0.48,0.47,0.48,17246,0
+DRDBW.US,D,20250610,000000,0.5,0.62,0.5,0.55,206360,0
+DRDBW.US,D,20250611,000000,0.599,0.599,0.5,0.5,36224,0
+DRDBW.US,D,20250612,000000,0.44,0.4708,0.41,0.41,24400,0
+DRDBW.US,D,20250613,000000,0.4804,0.5,0.4804,0.5,13356,0
+DRDBW.US,D,20250616,000000,0.5,0.5001,0.5,0.5001,5941,0
+DRDBW.US,D,20250624,000000,0.58,0.59,0.5,0.51,743,0
+DRDBW.US,D,20250630,000000,0.5,0.5,0.5,0.5,16507,0
+DRDBW.US,D,20250702,000000,0.55,0.55,0.525001,0.525001,1100,0
+DRDBW.US,D,20250708,000000,0.52485,0.52485,0.52485,0.52485,684,0
+DRDBW.US,D,20250711,000000,0.5,0.5,0.5,0.5,2500,0
+DRDBW.US,D,20250718,000000,0.5,0.5001,0.5,0.5001,834,0
+DRDBW.US,D,20250723,000000,0.5,0.518031,0.5,0.5,23698,0
+DRDBW.US,D,20250728,000000,0.5,0.5,0.4301,0.469,4401,0
+DRDBW.US,D,20250729,000000,0.4861,0.508,0.4861,0.5,55771,0
+DRDBW.US,D,20250730,000000,0.5,0.52,0.5,0.5,374866,0
+DRDBW.US,D,20250731,000000,0.475049,0.5038,0.475049,0.5038,500,0
+DRDBW.US,D,20250806,000000,0.5095,0.5096,0.5095,0.5096,1000,0
+DRDBW.US,D,20250808,000000,0.5,0.5,0.49,0.49,8660,0
+DRDBW.US,D,20250811,000000,0.52,0.52,0.4999,0.4999,1260,0
+DRDBW.US,D,20250812,000000,0.4676,0.4676,0.45,0.45,15161,0
+DRDBW.US,D,20250813,000000,0.45,0.45,0.45,0.45,1700,0
+DRDBW.US,D,20250814,000000,0.45,0.46,0.45,0.46,5183,0
+DRDBW.US,D,20250819,000000,0.45,0.45,0.45,0.45,10009,0
+DRDBW.US,D,20250903,000000,0.4897,0.5,0.4897,0.5,37488,0
+DRDBW.US,D,20250904,000000,0.5,0.5,0.5,0.5,2400,0
+DRDBW.US,D,20250905,000000,0.5,0.52,0.490101,0.5,14612,0
+DRDBW.US,D,20250910,000000,0.5,0.5,0.5,0.5,2500,0
+DRDBW.US,D,20250911,000000,0.5,0.5,0.4516,0.5,1900,0
+DRDBW.US,D,20250916,000000,0.48,0.48,0.48,0.48,500,0
+DRDBW.US,D,20250917,000000,0.48,0.5466,0.48,0.514,240415,0
+DRDBW.US,D,20250919,000000,0.5,0.574,0.5,0.574,11794,0
+DRDBW.US,D,20250922,000000,0.5,0.52,0.5,0.52,6127,0
+DRDBW.US,D,20250923,000000,0.5,0.5,0.5,0.5,2032,0
+DRDBW.US,D,20250924,000000,0.52,0.6,0.52,0.6,23991,0
+DRDBW.US,D,20250925,000000,0.6,0.6,0.565799,0.5658,14958,0
+DRDBW.US,D,20250926,000000,0.5,0.5,0.5,0.5,618,0
+DRDBW.US,D,20250929,000000,0.5,0.6,0.5,0.5999,23790,0
+DRDBW.US,D,20250930,000000,0.59,0.6,0.5002,0.5148,7751,0
+DRDBW.US,D,20251001,000000,0.5122,0.5122,0.5122,0.5122,3333,0
+DRDBW.US,D,20251002,000000,0.5003,0.55,0.5,0.52,41146,0
+DRDBW.US,D,20251006,000000,0.5001,0.51,0.5001,0.51,11971,0
+DRDBW.US,D,20251008,000000,0.6,0.74,0.59,0.6,110887,0
+DRDBW.US,D,20251009,000000,0.6,0.6,0.594451,0.594451,797,0
+DRDBW.US,D,20251010,000000,0.6,0.61,0.6,0.61,40110,0
+DRDBW.US,D,20251013,000000,0.585,0.6325,0.58,0.61,12982,0
+DRDBW.US,D,20251014,000000,0.57,0.65,0.57,0.63,223736,0
+DRDBW.US,D,20251015,000000,0.63,0.73,0.63,0.65005,28221,0
+DRDBW.US,D,20251016,000000,0.63,0.65,0.6275,0.64,7860,0
+DRDBW.US,D,20251021,000000,0.6602,0.67,0.6602,0.67,5848,0
+DRDBW.US,D,20251024,000000,0.67,0.8559,0.664,0.7568,86348,0
+DRDBW.US,D,20251027,000000,0.7,0.7,0.675,0.7,1583,0
+DRDBW.US,D,20251028,000000,0.6592,0.7,0.6591,0.68,3783,0
+DRDBW.US,D,20251104,000000,0.7,0.7438,0.68,0.69,175208,0
+DRDBW.US,D,20251105,000000,0.69,0.7,0.69,0.7,1100,0
+DRDBW.US,D,20251106,000000,0.7,0.7199,0.7,0.7,6949,0
+DRDBW.US,D,20251107,000000,0.74,0.75,0.7,0.7324,31918,0
+DRDBW.US,D,20251110,000000,0.7,0.7,0.7,0.7,2593,0
+DRDBW.US,D,20251111,000000,0.71,0.71,0.71,0.71,125,0
+DRDBW.US,D,20251112,000000,0.7,0.730001,0.7,0.71,7215,0
+DRDBW.US,D,20251113,000000,0.700001,0.7226,0.68,0.68,11500,0
+DRDBW.US,D,20251114,000000,0.68,0.7,0.68,0.7,1699,0
+DRDBW.US,D,20251118,000000,0.68,0.68,0.68,0.68,104,0
+DRDBW.US,D,20251120,000000,0.65,0.656001,0.65,0.65,13600,0
+DRDBW.US,D,20251121,000000,0.554,0.65,0.55,0.6499,3531,0
+DRDBW.US,D,20251124,000000,0.65,0.65,0.6,0.6396,16723,0
+DRDBW.US,D,20251125,000000,0.65,0.69,0.61,0.69,2243,0
+DRDBW.US,D,20251203,000000,0.69,0.69,0.69,0.69,200,0
+DRDBW.US,D,20251205,000000,0.6201,0.69,0.6201,0.69,392,0
+DRDBW.US,D,20251210,000000,0.724,0.8483,0.724,0.79,26663,0
+DRDBW.US,D,20251211,000000,0.7438,0.7496,0.68,0.7,1520,0
+DRDBW.US,D,20251215,000000,0.685001,0.685001,0.685001,0.685001,448,0
+DRDBW.US,D,20251217,000000,0.6004,0.65,0.6,0.63,41561,0
+DRDBW.US,D,20251226,000000,0.61,0.61,0.6,0.6,2672,0
+DRDBW.US,D,20251229,000000,0.59,0.61,0.59,0.61,1790,0
+DRDBW.US,D,20251230,000000,0.58,0.61,0.58,0.6005,5766,0
+DRDBW.US,D,20260102,000000,0.58,0.69,0.58,0.58,43383,0
+DRDBW.US,D,20260105,000000,0.6,0.65,0.6,0.6367,3683,0
+DRDBW.US,D,20260113,000000,0.68,0.699,0.635,0.69,11186,0
+DRDBW.US,D,20260114,000000,0.684,0.7965,0.6679,0.7965,17132,0
+DRDBW.US,D,20260116,000000,0.71,0.71,0.7,0.7,588,0
+DRDBW.US,D,20260129,000000,0.7561,0.7561,0.7561,0.7561,102,0
+DRDBW.US,D,20260130,000000,0.7561,0.7561,0.717501,0.7561,506,0
+DRDBW.US,D,20260202,000000,0.7561,0.7561,0.7561,0.7561,33330,0
+DRDBW.US,D,20260203,000000,0.7561,0.7561,0.6712,0.6712,2690,0
+DRDBW.US,D,20260206,000000,0.7535,0.7535,0.7535,0.7535,156,0
+DRDBW.US,D,20260212,000000,0.55,0.7237,0.5499,0.7237,504,0
+DRDBW.US,D,20260213,000000,0.7381,0.7381,0.7381,0.7381,104,0
diff --git a/daily/us/nasdaq stocks/1/drug.us.txt b/daily/us/nasdaq stocks/1/drug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da9fb9ff19c0779e342fd689e15e76826e46beb0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drug.us.txt	
@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRUG.US,D,20211109,000000,42,42.369,38.2,39.5,13736,0
+DRUG.US,D,20211110,000000,40.4,40.4,36.5,36.5005,4931.8,0
+DRUG.US,D,20211111,000000,37.4,37.45,33.8,33.8,3801.4,0
+DRUG.US,D,20211112,000000,33.8,34.4,31.55,31.8,5146.4,0
+DRUG.US,D,20211115,000000,41.05,41.4995,27.8,32.35,1633049,0
+DRUG.US,D,20211116,000000,29.75,30.8,25.75,27.95,78653.6,0
+DRUG.US,D,20211117,000000,27.7,27.7,23.85,24.55,42072.8,0
+DRUG.US,D,20211118,000000,23.75,26.15,23.35,25.25,18398.6,0
+DRUG.US,D,20211119,000000,25.55,25.55,24.3,25.1,14118.8,0
+DRUG.US,D,20211122,000000,25.1,25.1,22.5,24.65,15344.8,0
+DRUG.US,D,20211123,000000,24.3,24.3,22.307,22.4,16532,0
+DRUG.US,D,20211124,000000,22.05,22.694,21.35,21.6,7829.4,0
+DRUG.US,D,20211126,000000,20,22.4285,20,22,9626,0
+DRUG.US,D,20211129,000000,23.15,23.8,22.4295,22.75,5427.4,0
+DRUG.US,D,20211130,000000,23.4,23.55,19.05,20.85,21778.8,0
+DRUG.US,D,20211201,000000,20.7,21.685,19.25,19.3,14129.2,0
+DRUG.US,D,20211202,000000,20.8,20.8,18.0505,19.2,8554,0
+DRUG.US,D,20211203,000000,20.65,20.683,18.55,19.475,14286.2,0
+DRUG.US,D,20211206,000000,18.85,20.5,18.45,20,6214.8,0
+DRUG.US,D,20211207,000000,20.25,20.7,19.3,19.8,3668.6,0
+DRUG.US,D,20211208,000000,19.2615,19.95,19.2615,19.55,2138.8,0
+DRUG.US,D,20211209,000000,19.65,19.75,18.8,19,2881.4,0
+DRUG.US,D,20211210,000000,19.05,19.2515,18.3005,19.1,6262.4,0
+DRUG.US,D,20211213,000000,19.35,19.35,18.3,19.1,3488.8,0
+DRUG.US,D,20211214,000000,18.9,19.2495,17,17.3,6068,0
+DRUG.US,D,20211215,000000,17.5,17.5725,15.95,17,2875.8,0
+DRUG.US,D,20211216,000000,17.45,18.05,16.75,18,3497.8,0
+DRUG.US,D,20211217,000000,16.55,17.5635,16.3,16.65,4178.8,0
+DRUG.US,D,20211220,000000,17.3,17.3,16.5635,17.05,2724.6,0
+DRUG.US,D,20211221,000000,17.4,17.5,16.3,16.75,3981.8,0
+DRUG.US,D,20211222,000000,16.65,17,16.3,16.3,2049,0
+DRUG.US,D,20211223,000000,16.4,17,16.4,17,2593.6,0
+DRUG.US,D,20211227,000000,16.85,16.9,16.5,16.5,1513,0
+DRUG.US,D,20211228,000000,16.55,17.4,15.95,17.05,2219.4,0
+DRUG.US,D,20211229,000000,17.5,17.5,16,16.65,2167.8,0
+DRUG.US,D,20211230,000000,16.65,16.85,16.25,16.55,1321.4,0
+DRUG.US,D,20211231,000000,16.5,16.5965,15.8,15.85,5177.6,0
+DRUG.US,D,20220103,000000,15.8,17.5,15.35,16.85,3522,0
+DRUG.US,D,20220104,000000,17,17,15.45,16.25,3696.4,0
+DRUG.US,D,20220105,000000,16.5,16.6,15.75,15.75,1370.8,0
+DRUG.US,D,20220106,000000,15.75,16.1,15.15,15.75,1383.8,0
+DRUG.US,D,20220107,000000,15.55,15.684,14.8,14.85,3174.6,0
+DRUG.US,D,20220110,000000,15.1,15.1,13.75,14.7,1560.8,0
+DRUG.US,D,20220111,000000,14.4,14.8,14.25,14.8,1877.4,0
+DRUG.US,D,20220112,000000,15.0005,15.0005,14.5,14.5,330.6,0
+DRUG.US,D,20220113,000000,14.25,14.9,14.25,14.75,2984.4,0
+DRUG.US,D,20220114,000000,14.65,14.75,14.139,14.3,4559.2,0
+DRUG.US,D,20220118,000000,14.7,14.7,13.85,13.9,1810.6,0
+DRUG.US,D,20220119,000000,14.4,14.4,13.5,13.75,5658,0
+DRUG.US,D,20220120,000000,13.75,14.2495,13.5,14,4333.2,0
+DRUG.US,D,20220121,000000,13.9065,13.9065,12.9,13.1,4193,0
+DRUG.US,D,20220124,000000,12.1,12.55,10.0505,12.1,7852.8,0
+DRUG.US,D,20220125,000000,11.9495,12,11.8,11.8,1042,0
+DRUG.US,D,20220126,000000,12.25,12.45,11.8,12.3,2949.2,0
+DRUG.US,D,20220127,000000,12.15,12.15,11.6,12.15,2398.2,0
+DRUG.US,D,20220128,000000,12.092,12.15,12.05,12.1495,510.2,0
+DRUG.US,D,20220131,000000,12.2,12.35,12.1,12.15,2660.8,0
+DRUG.US,D,20220201,000000,12.4,12.4,12,12.4,2432,0
+DRUG.US,D,20220202,000000,12.4,12.4,11.95,12.3,783.8,0
+DRUG.US,D,20220203,000000,12.4,12.9,11.45,11.45,996.2,0
+DRUG.US,D,20220204,000000,12,12.15,12,12.15,324.4,0
+DRUG.US,D,20220207,000000,12.375,12.4,11.85,12.1,1853.6,0
+DRUG.US,D,20220208,000000,12.15,12.15,11.4,12,2611,0
+DRUG.US,D,20220209,000000,12.15,13.3,11.75,12.5,9868,0
+DRUG.US,D,20220210,000000,11.9,12.45,11.9,12.45,2027.8,0
+DRUG.US,D,20220211,000000,12.1,12.25,11.777,12,3933.4,0
+DRUG.US,D,20220214,000000,11.7,12,11.501,12,2215.8,0
+DRUG.US,D,20220215,000000,11.85,12.15,11.7,12.1,914.4,0
+DRUG.US,D,20220216,000000,11.85,12.05,11.828,11.828,2279.4,0
+DRUG.US,D,20220217,000000,11.55,11.9995,11.5,11.5,1052,0
+DRUG.US,D,20220218,000000,11.75,11.8,11.35,11.4,1937.8,0
+DRUG.US,D,20220222,000000,11.35,11.6495,10.7,11.15,3965,0
+DRUG.US,D,20220223,000000,10.967,11.35,10.657,11.2,1066.6,0
+DRUG.US,D,20220224,000000,10.65,11.15,10.65,11.0995,505.8,0
+DRUG.US,D,20220225,000000,11.1,11.65,10.35,10.65,1355,0
+DRUG.US,D,20220228,000000,11.35,11.35,10.4,10.45,3674.6,0
+DRUG.US,D,20220301,000000,10.35,10.75,10.35,10.35,947.8,0
+DRUG.US,D,20220302,000000,10.35,10.35,10.15,10.15,379.6,0
+DRUG.US,D,20220303,000000,10.5,10.5,9.925,10.125,2356,0
+DRUG.US,D,20220304,000000,9.75,9.75,9.35,9.55,2118.6,0
+DRUG.US,D,20220307,000000,10,10,8.5,8.6,6765.2,0
+DRUG.US,D,20220308,000000,8.5,8.65,8.15,8.55,934,0
+DRUG.US,D,20220309,000000,8.5,8.75,8.35,8.35,1840.4,0
+DRUG.US,D,20220310,000000,8.65,8.9,8.3,8.45,2406.8,0
+DRUG.US,D,20220311,000000,8.4005,8.709,7.85,7.9135,3328,0
+DRUG.US,D,20220314,000000,8.85,8.95,7.55,7.75,10477.2,0
+DRUG.US,D,20220315,000000,8.15,8.35,7.65,7.75,2503.2,0
+DRUG.US,D,20220316,000000,7.75,8.2,7.2,7.25,4032,0
+DRUG.US,D,20220317,000000,7.6,8.45,7.175,7.2,5932.8,0
+DRUG.US,D,20220318,000000,7.492,7.75,7.3,7.331,34129.6,0
+DRUG.US,D,20220321,000000,7.4,9,7.25,8.25,129686,0
+DRUG.US,D,20220322,000000,8.65,8.85,7.85,8.1,62141.4,0
+DRUG.US,D,20220323,000000,8.25,9,7.4,8.6,105300.2,0
+DRUG.US,D,20220324,000000,8.5,9.15,7.954,8.825,63026.2,0
+DRUG.US,D,20220325,000000,9.2,9.2,7.7,8,53453.2,0
+DRUG.US,D,20220328,000000,8,8,7.25,7.85,19577.2,0
+DRUG.US,D,20220329,000000,8,8,7.4,7.85,7977.2,0
+DRUG.US,D,20220330,000000,7.75,7.75,7.275,7.6,16740.4,0
+DRUG.US,D,20220331,000000,7.45,7.6,7.3,7.5855,18889.8,0
+DRUG.US,D,20220401,000000,7.4165,7.75,7.3,7.55,5165.6,0
+DRUG.US,D,20220404,000000,7.55,7.675,7.25,7.4,5675.8,0
+DRUG.US,D,20220405,000000,7.41,7.65,7.25,7.3505,15427.6,0
+DRUG.US,D,20220406,000000,7.31,8.29,7.157,7.85,51863.2,0
+DRUG.US,D,20220407,000000,8.1,8.147,7.55,7.555,4961.4,0
+DRUG.US,D,20220408,000000,7.95,7.95,6.5,7.25,13954.8,0
+DRUG.US,D,20220411,000000,7,7.1,6.65,6.95,6445.4,0
+DRUG.US,D,20220412,000000,6.7,7.1,6.7,7,9561.4,0
+DRUG.US,D,20220413,000000,7.15,7.2495,6.45,6.6,22437.6,0
+DRUG.US,D,20220414,000000,6.75,6.75,6.1,6.438,5454.8,0
+DRUG.US,D,20220418,000000,6.5,6.65,5.1,5.95,9375,0
+DRUG.US,D,20220419,000000,6.0145,8.15,5.95,6.45,208481.2,0
+DRUG.US,D,20220420,000000,6.45,6.7,6.15,6.15,22314.6,0
+DRUG.US,D,20220421,000000,6.1,6.45,6.0045,6.05,8657,0
+DRUG.US,D,20220422,000000,6.45,6.45,5.7,6,9323.4,0
+DRUG.US,D,20220425,000000,5.8,6,5.7,5.701,4583,0
+DRUG.US,D,20220426,000000,5.55,6,5.55,6,2546,0
+DRUG.US,D,20220427,000000,5.85,6,4.5375,5.3,39575.4,0
+DRUG.US,D,20220428,000000,5.25,5.25,4.75,4.9975,14816.6,0
+DRUG.US,D,20220429,000000,4.9475,5.0995,4.5535,4.675,6600.8,0
+DRUG.US,D,20220502,000000,4.625,4.6975,4.436,4.582,10551.6,0
+DRUG.US,D,20220503,000000,4.7065,4.7065,4.45,4.55,3742,0
+DRUG.US,D,20220504,000000,4.52425,4.595,4.373,4.43925,4448.2,0
+DRUG.US,D,20220505,000000,4.4,4.598,4.25,4.51,12821,0
+DRUG.US,D,20220506,000000,4.885,4.885,4.448,4.45,2711,0
+DRUG.US,D,20220509,000000,4.8,4.8,4.45,4.706,993.8,0
+DRUG.US,D,20220510,000000,4.599,4.7,4.45,4.5,1564.6,0
+DRUG.US,D,20220511,000000,4.45,4.53,4.3645,4.3815,2266.8,0
+DRUG.US,D,20220512,000000,4.5375,4.5375,3.807,4.3375,3246,0
+DRUG.US,D,20220513,000000,4.25,4.8755,3.8675,4.8755,21606.6,0
+DRUG.US,D,20220516,000000,4.905,6.9,4.905,5.35,31340.4,0
+DRUG.US,D,20220517,000000,5.7505,5.7505,4.8145,5.1,9448.8,0
+DRUG.US,D,20220518,000000,4.9,5,4.25,4.25,3386.2,0
+DRUG.US,D,20220519,000000,4.4,4.915,4.0255,4.915,9473.8,0
+DRUG.US,D,20220520,000000,5.1,5.1,4.45,4.475,5208.2,0
+DRUG.US,D,20220523,000000,4.269,5.0995,4.25,4.664,1344,0
+DRUG.US,D,20220524,000000,4.7,4.7,4.31899,4.465,1962.6,0
+DRUG.US,D,20220525,000000,4.7505,5.5,4.7505,5.5,5243.6,0
+DRUG.US,D,20220526,000000,5.5,5.5,5.25,5.5,3948,0
+DRUG.US,D,20220527,000000,5.5,5.675,5.25,5.25,8080.2,0
+DRUG.US,D,20220531,000000,5.65,5.9,5.4,5.5,3199.8,0
+DRUG.US,D,20220601,000000,5.5,5.5,5.1005,5.3,1422.6,0
+DRUG.US,D,20220602,000000,5.5,5.5,5.033,5.3,446.8,0
+DRUG.US,D,20220603,000000,5.3,5.3,4.75,4.825,2625.8,0
+DRUG.US,D,20220606,000000,4.7505,4.912,4.6505,4.8995,1758.4,0
+DRUG.US,D,20220607,000000,4.85,5.5,4.84949,5.25,997.4,0
+DRUG.US,D,20220608,000000,5.35,5.35,5.2,5.338,311.6,0
+DRUG.US,D,20220609,000000,4.761,5.4995,4.761,5.4995,1093.2,0
+DRUG.US,D,20220610,000000,5.5,5.5,5,5.345,2313.2,0
+DRUG.US,D,20220613,000000,5.4,5.4,4.65,5.1,2461,0
+DRUG.US,D,20220614,000000,4.8,5.0995,4.3005,4.7475,5459.4,0
+DRUG.US,D,20220615,000000,4.7475,4.875,4.55,4.616,1514.8,0
+DRUG.US,D,20220616,000000,4.6165,4.6165,4.4845,4.5,2216.6,0
+DRUG.US,D,20220617,000000,4.425,4.55,4,4.3025,6353.2,0
+DRUG.US,D,20220621,000000,4.4,4.4,4.15,4.2255,5285.4,0
+DRUG.US,D,20220622,000000,4.15,4.641,4.15,4.405,16577,0
+DRUG.US,D,20220623,000000,4.7995,4.7995,4.1005,4.1005,4756.4,0
+DRUG.US,D,20220624,000000,4.25,4.625,4.1005,4.33749,22773.6,0
+DRUG.US,D,20220627,000000,4.35,4.35,4.05,4.14995,2207.8,0
+DRUG.US,D,20220628,000000,4.05,4.1995,3.8,4.19899,13108.4,0
+DRUG.US,D,20220629,000000,4.2,4.22775,3.901,4.096,2575.4,0
+DRUG.US,D,20220630,000000,4.057,4.057,3.95,3.9985,237,0
+DRUG.US,D,20220701,000000,4.086,4.086,3.8005,3.9895,411,0
+DRUG.US,D,20220705,000000,3.8395,3.95,3.8,3.95,5052.6,0
+DRUG.US,D,20220706,000000,4.0005,4.1515,3.751,3.7625,5261.2,0
+DRUG.US,D,20220707,000000,3.75,4.65,3.75,4.633,9049.2,0
+DRUG.US,D,20220708,000000,4.633,4.745,4.5,4.7195,2938.6,0
+DRUG.US,D,20220711,000000,4.6625,4.7,4.5005,4.6035,1366.4,0
+DRUG.US,D,20220712,000000,4.55,4.571,4.25,4.4,1964.6,0
+DRUG.US,D,20220713,000000,4.4,4.466,4.0585,4.0625,2905.6,0
+DRUG.US,D,20220714,000000,3.874,4.232,3.874,4.232,1693.8,0
+DRUG.US,D,20220715,000000,4.1075,4.306,4.1075,4.262,2129.4,0
+DRUG.US,D,20220718,000000,4.2775,4.7155,3.8505,4.2505,5461.4,0
+DRUG.US,D,20220719,000000,4.2,4.3035,4.04975,4.2995,2612.4,0
+DRUG.US,D,20220720,000000,4.25,6.25,4.22525,5.05,281663,0
+DRUG.US,D,20220721,000000,4.775,5.75,4.679,5.35,52811.4,0
+DRUG.US,D,20220722,000000,5.5625,5.5625,4.2,4.9,18963.2,0
+DRUG.US,D,20220725,000000,4.753,4.753,4.3705,4.7,3231.6,0
+DRUG.US,D,20220726,000000,4.64999,5.75,4.371,5.375,10152.6,0
+DRUG.US,D,20220727,000000,5.65,5.75,4.95,5.2,7173.2,0
+DRUG.US,D,20220728,000000,5,5,4.8,4.908,1632,0
+DRUG.US,D,20220729,000000,4.94,5.105,4.75,4.9755,2138.8,0
+DRUG.US,D,20220801,000000,4.85,4.85,4.5,4.55,3861.2,0
+DRUG.US,D,20220802,000000,4.35,4.55,4.35,4.45,2563.2,0
+DRUG.US,D,20220803,000000,4.45,4.75,4.2505,4.3745,9245.4,0
+DRUG.US,D,20220804,000000,4.3,4.515,4.3,4.375,3672,0
+DRUG.US,D,20220805,000000,4.2515,4.65,4.05,4.55,18719.2,0
+DRUG.US,D,20220808,000000,4.8,5.2,4.6,5.15,4591.4,0
+DRUG.US,D,20220809,000000,5.15,6.25,4.675,5.05,85395.4,0
+DRUG.US,D,20220810,000000,5.05,5.2495,4.45,4.75,8446.4,0
+DRUG.US,D,20220811,000000,5.5,5.5,4.7,5,6258.8,0
+DRUG.US,D,20220812,000000,4.85,5.05,4.7275,4.95,3309,0
+DRUG.US,D,20220815,000000,4.76225,5,4.73426,4.9865,5219.8,0
+DRUG.US,D,20220816,000000,5,5.0495,4.1005,4.9435,6782.4,0
+DRUG.US,D,20220817,000000,4.5055,5.2,4.5055,4.9,1627.6,0
+DRUG.US,D,20220818,000000,5.9,23.75,5.5,10.85,23980566,0
+DRUG.US,D,20220819,000000,9.7,10.9,5.7,6.25,1490612.4,0
+DRUG.US,D,20220822,000000,6.3,17.25,5.8,10.8,16551949,0
+DRUG.US,D,20220823,000000,8.45,8.5,6.5,6.65,1705074.6,0
+DRUG.US,D,20220824,000000,10.15,13,9.1,9.9,23774306.2,0
+DRUG.US,D,20220825,000000,11.05,15.45,11.05,14.45,29215213.8,0
+DRUG.US,D,20220826,000000,18.4,20.8,11.55,12.75,21279104.8,0
+DRUG.US,D,20220829,000000,15.25,16.2,13.15,14.75,5695581.4,0
+DRUG.US,D,20220830,000000,14.45,14.75,10.05,11.35,2477142.8,0
+DRUG.US,D,20220831,000000,10,10.15,8.55,9.6,1256670.8,0
+DRUG.US,D,20220901,000000,8.85,9.55,7.6,7.95,1174038.8,0
+DRUG.US,D,20220902,000000,9.6,12,9.05,9.65,12474158.8,0
+DRUG.US,D,20220906,000000,10.35,10.65,9,9.2,1058727.4,0
+DRUG.US,D,20220907,000000,8.65,9.05,8.15,8.8,540031.2,0
+DRUG.US,D,20220908,000000,8.5,8.55,7.9,8.45,329226.4,0
+DRUG.US,D,20220909,000000,8,8.5,7.7,7.85,410721.2,0
+DRUG.US,D,20220912,000000,7.7,8.4,7.3,8.2,438049,0
+DRUG.US,D,20220913,000000,7.85,7.85,7.25,7.45,260215.6,0
+DRUG.US,D,20220914,000000,7.4,7.45,6.65,7.05,237209.4,0
+DRUG.US,D,20220915,000000,6.852,7.1,6.4,6.4,197644,0
+DRUG.US,D,20220916,000000,6.5,8.75,6.4,7.5,7165619.8,0
+DRUG.US,D,20220919,000000,7.15,7.35,6.55,7.1,438646.4,0
+DRUG.US,D,20220920,000000,6.8,7.85,6.8,7.1,410378.4,0
+DRUG.US,D,20220921,000000,7.1,7.6495,6.75,6.85,207912.4,0
+DRUG.US,D,20220922,000000,6.75,6.946,6.475,6.7,221714.4,0
+DRUG.US,D,20220923,000000,6.45,6.55,6,6.15,220749.8,0
+DRUG.US,D,20220926,000000,6,6.85,6,6.45,158682.2,0
+DRUG.US,D,20220927,000000,6.45,6.75,6.25,6.5,113062.4,0
+DRUG.US,D,20220928,000000,6.3,6.5495,6.25,6.35,68209.2,0
+DRUG.US,D,20220929,000000,6.1,6.307,6,6,69065.2,0
+DRUG.US,D,20220930,000000,6,6.4,6,6.15,63907.2,0
+DRUG.US,D,20221003,000000,6.1,6.1845,5.85,6,118893,0
+DRUG.US,D,20221004,000000,6,6,5.25,5.65,156739.4,0
+DRUG.US,D,20221005,000000,5.55,5.6,5.25,5.5,85021.2,0
+DRUG.US,D,20221006,000000,5.4,5.947,5.25,5.45,125775.8,0
+DRUG.US,D,20221007,000000,5.5,5.55,5.25,5.35,54754.6,0
+DRUG.US,D,20221010,000000,5.3,5.3,5,5,78000.4,0
+DRUG.US,D,20221011,000000,5.15,5.2,5,5.05,60932,0
+DRUG.US,D,20221012,000000,5.05,5.05,4.6505,4.7505,114638.2,0
+DRUG.US,D,20221013,000000,4.7,5.25,4.35,4.9345,280720.8,0
+DRUG.US,D,20221014,000000,4.8,4.9995,4.5035,4.5505,34265.2,0
+DRUG.US,D,20221017,000000,4.5,5.45,4.403,5,255654.2,0
+DRUG.US,D,20221018,000000,5.3,7.4,5.25,5.75,3578344.4,0
+DRUG.US,D,20221019,000000,5.7,6.2625,5.25,5.4,336734,0
+DRUG.US,D,20221020,000000,5.25,5.4,4.9,4.9995,151628.6,0
+DRUG.US,D,20221021,000000,5.15,5.15,4.9,4.9655,46039.6,0
+DRUG.US,D,20221024,000000,5,5.1,4.603,4.9,81417.8,0
+DRUG.US,D,20221025,000000,4.85,5.2,4.825,5.05,69884.6,0
+DRUG.US,D,20221026,000000,5.05,5.2,5.05,5.1,48112.6,0
+DRUG.US,D,20221027,000000,5.1,5.15,4.862,4.9005,44808.6,0
+DRUG.US,D,20221028,000000,4.8065,4.9415,4.8065,4.931,24857,0
+DRUG.US,D,20221031,000000,5,5.0125,4.75,4.95,32474,0
+DRUG.US,D,20221101,000000,5,5.05,4.8,4.9485,25875.4,0
+DRUG.US,D,20221102,000000,4.9,4.9,4.524,4.675,84832.2,0
+DRUG.US,D,20221103,000000,4.569,4.599,4.5,4.525,38148.8,0
+DRUG.US,D,20221104,000000,4.66,4.9,4.505,4.704,78085.8,0
+DRUG.US,D,20221107,000000,4.692,4.9,4.638,4.8,29063.2,0
+DRUG.US,D,20221108,000000,4.7635,4.7635,4.35,4.55,57571.8,0
+DRUG.US,D,20221109,000000,4.55,4.85,4.4505,4.7,69222.2,0
+DRUG.US,D,20221110,000000,4.75,5.8915,4.702,5.25,244258.8,0
+DRUG.US,D,20221111,000000,5.5,5.7,5.1,5.6,80806.8,0
+DRUG.US,D,20221114,000000,5.55,5.55,4.8,4.875,122690.8,0
+DRUG.US,D,20221115,000000,4.95,5.137,4.9,4.925,30291.2,0
+DRUG.US,D,20221116,000000,4.95,5.075,4.752,4.87499,8822.2,0
+DRUG.US,D,20221117,000000,4.85,5.25,4.83775,5.05,60607.4,0
+DRUG.US,D,20221118,000000,5,5.5,4.8005,5.2455,126791.6,0
+DRUG.US,D,20221121,000000,5.1,5.25,4.999,5.1,12672.6,0
+DRUG.US,D,20221122,000000,5.037,5.15,4.85,4.875,24534,0
+DRUG.US,D,20221123,000000,4.9145,5,4.9,4.9945,15407,0
+DRUG.US,D,20221125,000000,5.05,5.1,4.863,5.1,7728.4,0
+DRUG.US,D,20221128,000000,5,5.65,4.9505,5.65,162328.4,0
+DRUG.US,D,20221129,000000,5.45,5.45,5.2,5.35,27878,0
+DRUG.US,D,20221130,000000,5.55,5.6,5.25,5.45,79277.4,0
+DRUG.US,D,20221201,000000,5.4,6,5.3,5.7,115755,0
+DRUG.US,D,20221202,000000,5.75,5.75,5.35,5.5,46289,0
+DRUG.US,D,20221205,000000,5.5,5.6,5.35,5.45,25702.4,0
+DRUG.US,D,20221206,000000,5.425,5.55,4.9125,5.1,61403.8,0
+DRUG.US,D,20221207,000000,5.2,5.75,5,5.6,87260.4,0
+DRUG.US,D,20221208,000000,5.5,5.55,5.25,5.35,26244.4,0
+DRUG.US,D,20221209,000000,5.35,5.45,5.1505,5.2,30189.8,0
+DRUG.US,D,20221212,000000,5.15,5.3,4.8,4.998,58072,0
+DRUG.US,D,20221213,000000,5.15,5.15,4.852,4.9,22262.8,0
+DRUG.US,D,20221214,000000,4.95,5,4.7505,4.751,23675.4,0
+DRUG.US,D,20221215,000000,4.875,4.9,4.5,4.5625,50681.4,0
+DRUG.US,D,20221216,000000,4.5745,4.7,4.505,4.7,22903,0
+DRUG.US,D,20221219,000000,4.7,4.7,4.451,4.55,49097.2,0
+DRUG.US,D,20221220,000000,4.5005,4.55,4.257,4.37575,63747.6,0
+DRUG.US,D,20221221,000000,4.4,4.5,4.2005,4.3005,35577.4,0
+DRUG.US,D,20221222,000000,4.25,4.375,3.5,3.9685,157181.4,0
+DRUG.US,D,20221223,000000,4,4.11,3.678,4.11,51543.8,0
+DRUG.US,D,20221227,000000,4,4.024,3.6,3.885,32570.6,0
+DRUG.US,D,20221228,000000,3.8,4.1455,3.6,3.9735,47147,0
+DRUG.US,D,20221229,000000,3.731,3.895,3.675,3.798,42481.8,0
+DRUG.US,D,20221230,000000,3.665,4.2,3.661,3.7,75028.8,0
+DRUG.US,D,20230103,000000,3.87,3.995,3.78,3.9,20071.4,0
+DRUG.US,D,20230104,000000,3.855,4.42,3.85,4.35,65935.2,0
+DRUG.US,D,20230105,000000,4.35,4.389,4.1,4.201,23520.2,0
+DRUG.US,D,20230106,000000,4.25,4.3,3.9565,4.29899,25761.4,0
+DRUG.US,D,20230109,000000,4.171,4.25,3.9785,3.9785,33759.6,0
+DRUG.US,D,20230110,000000,4.05,4.075,3.7515,3.8885,22659,0
+DRUG.US,D,20230111,000000,3.9145,3.999,3.87,3.9715,16712.4,0
+DRUG.US,D,20230112,000000,3.915,4.079,3.75,3.965,46973.2,0
+DRUG.US,D,20230113,000000,3.896,4.05,3.8005,3.95,29216.8,0
+DRUG.US,D,20230117,000000,3.95,4.1505,3.8625,4.125,76084.6,0
+DRUG.US,D,20230118,000000,4.1125,4.247,4.05,4.175,35603.2,0
+DRUG.US,D,20230119,000000,4.15,4.175,4.012,4.075,13826.6,0
+DRUG.US,D,20230120,000000,4.35,4.449,4.05,4.0555,54276.6,0
+DRUG.US,D,20230123,000000,4.091,4.1395,3.95,3.9725,33044,0
+DRUG.US,D,20230124,000000,4,4,3.8165,3.8305,41834.8,0
+DRUG.US,D,20230125,000000,3.8,3.945,3.8,3.8385,53071.2,0
+DRUG.US,D,20230126,000000,3.8,3.85,3.75,3.8,28507.2,0
+DRUG.US,D,20230127,000000,3.775,3.9,3.7415,3.8005,30832.2,0
+DRUG.US,D,20230130,000000,3.8,3.8,3.5,3.55,56999.8,0
+DRUG.US,D,20230131,000000,3.6,3.7,3.5505,3.5965,22431,0
+DRUG.US,D,20230201,000000,3.6055,3.7,3.55,3.5885,54770,0
+DRUG.US,D,20230202,000000,3.6,3.9,3.5,3.805,87153.2,0
+DRUG.US,D,20230203,000000,3.82,3.8995,3.755,3.76,30237.6,0
+DRUG.US,D,20230206,000000,3.7,3.9,3.7,3.8405,33471.8,0
+DRUG.US,D,20230207,000000,3.85,4.1,3.7505,4.1,74879.8,0
+DRUG.US,D,20230208,000000,4.025,4.4,3.733,3.9,75559,0
+DRUG.US,D,20230209,000000,3.9,4,3.6,3.6435,46280.4,0
+DRUG.US,D,20230210,000000,3.65,3.8245,3.625,3.75,21770,0
+DRUG.US,D,20230213,000000,3.77,3.79,3.656,3.7095,24355.2,0
+DRUG.US,D,20230214,000000,3.7,3.738,3.55,3.73,51586.4,0
+DRUG.US,D,20230215,000000,3.65,3.7495,3.55,3.665,30443.4,0
+DRUG.US,D,20230216,000000,3.66,3.69999,3.58,3.6005,16901.6,0
+DRUG.US,D,20230217,000000,3.60999,3.6225,3.546,3.6,16058.2,0
+DRUG.US,D,20230221,000000,3.65,3.65,3.542,3.575,5332,0
+DRUG.US,D,20230222,000000,3.57,3.6,3.393,3.5,12526.2,0
+DRUG.US,D,20230223,000000,3.5245,3.525,3.25,3.3355,34544,0
+DRUG.US,D,20230224,000000,3.311,3.3355,3.15,3.2745,39604.2,0
+DRUG.US,D,20230227,000000,3.111,3.2,2.901,2.9295,36948.2,0
+DRUG.US,D,20230228,000000,2.9005,2.95,2.8535,2.88125,14214.6,0
+DRUG.US,D,20230301,000000,2.8995,3.0265,2.8995,2.975,7694.4,0
+DRUG.US,D,20230302,000000,2.985,3.0205,2.9,3,7158.8,0
+DRUG.US,D,20230303,000000,3.0745,3.1555,3.025,3.126,12008.6,0
+DRUG.US,D,20230306,000000,3.05,3.15,3,3.0495,5929.2,0
+DRUG.US,D,20230307,000000,3,3.0485,2.8635,2.875,10402.6,0
+DRUG.US,D,20230308,000000,2.98,2.98,2.7755,2.8,5867.8,0
+DRUG.US,D,20230309,000000,2.7635,2.8005,2.6435,2.7155,13496.6,0
+DRUG.US,D,20230310,000000,2.65,2.65,2.4,2.52,12566.2,0
+DRUG.US,D,20230313,000000,2.4255,2.7,2.402,2.675,17062.2,0
+DRUG.US,D,20230314,000000,2.6875,2.6875,2.525,2.55,14306.8,0
+DRUG.US,D,20230315,000000,2.415,2.55,2.35,2.4,18304.6,0
+DRUG.US,D,20230316,000000,2.48229,2.6,2.4005,2.5745,12113.8,0
+DRUG.US,D,20230317,000000,2.5,2.5745,2.4,2.439,6831.2,0
+DRUG.US,D,20230320,000000,2.4265,2.549,2.2505,2.365,24634.8,0
+DRUG.US,D,20230321,000000,2.35,2.4495,2.225,2.275,52484.6,0
+DRUG.US,D,20230322,000000,2.235,2.3,2.025,2.076,25028.6,0
+DRUG.US,D,20230323,000000,2.1,2.25,2.1,2.1505,10436,0
+DRUG.US,D,20230324,000000,2.15,2.15,2.0245,2.0605,22164,0
+DRUG.US,D,20230327,000000,2.053,2.25,2.053,2.2,15634.8,0
+DRUG.US,D,20230328,000000,2.2,2.3,2.15,2.28,9834.8,0
+DRUG.US,D,20230329,000000,2.3,2.3625,2.2,2.3105,11480.4,0
+DRUG.US,D,20230330,000000,2.4,2.4,2.2905,2.3,2947,0
+DRUG.US,D,20230331,000000,2.3,2.3,2.1775,2.2005,8580,0
+DRUG.US,D,20230403,000000,2.2,2.3,2.2,2.2775,4107.4,0
+DRUG.US,D,20230404,000000,2.25,2.2995,2.2465,2.25,1558.4,0
+DRUG.US,D,20230405,000000,2.2705,2.395,2.055,2.27875,12027.6,0
+DRUG.US,D,20230406,000000,2.25,2.3,2.1,2.2,2166.6,0
+DRUG.US,D,20230410,000000,2.3,2.35,2.2,2.2995,5193.8,0
+DRUG.US,D,20230411,000000,2.4,2.4,2.2005,2.2505,5331.8,0
+DRUG.US,D,20230412,000000,2.2505,2.3175,2.2005,2.225,2928.6,0
+DRUG.US,D,20230413,000000,2.225,2.4,2.175,2.223,30193.2,0
+DRUG.US,D,20230414,000000,2.25,2.25,2.045,2.0495,34968.2,0
+DRUG.US,D,20230417,000000,2.15,2.15,2.0245,2.07599,22737.4,0
+DRUG.US,D,20230418,000000,2.013,4.25,2.013,2.776,4898840.2,0
+DRUG.US,D,20230419,000000,2.385,4.249,2.3005,3.5,2115265.2,0
+DRUG.US,D,20230420,000000,3.6615,3.975,2.9065,3.2675,514501.4,0
+DRUG.US,D,20230421,000000,3.1535,3.466,2.8,2.895,121420.2,0
+DRUG.US,D,20230424,000000,3.0395,3.0505,2.7665,2.8305,24802,0
+DRUG.US,D,20230425,000000,2.885,2.99449,2.755,2.85,11684,0
+DRUG.US,D,20230426,000000,2.925,3.25,2.769,3.1875,49778.8,0
+DRUG.US,D,20230427,000000,3.125,3.25,2.965,3.0875,19887.8,0
+DRUG.US,D,20230428,000000,3.0875,3.25,2.95,3.1435,28013.2,0
+DRUG.US,D,20230501,000000,3.1985,3.25,2.93,3.058,14955.6,0
+DRUG.US,D,20230502,000000,2.85,3.2,2.775,3,22038.4,0
+DRUG.US,D,20230503,000000,3.15,3.15,3,3.062,6974.6,0
+DRUG.US,D,20230504,000000,3.15,3.15,2.85,3,12357.4,0
+DRUG.US,D,20230505,000000,3.05,3.1885,2.9,2.9205,8843.6,0
+DRUG.US,D,20230508,000000,2.925,3,2.8995,2.9995,3106.8,0
+DRUG.US,D,20230509,000000,2.9,2.95,2.7775,2.8,12097.2,0
+DRUG.US,D,20230510,000000,2.79,2.9935,2.79,2.892,2503,0
+DRUG.US,D,20230511,000000,2.8025,3.0945,2.75,2.9,10766,0
+DRUG.US,D,20230512,000000,2.75,2.9995,2.65,2.6655,3525.2,0
+DRUG.US,D,20230515,000000,2.65,2.846,2.65,2.7,6948.4,0
+DRUG.US,D,20230516,000000,2.7055,2.8495,2.6665,2.8205,4482.6,0
+DRUG.US,D,20230517,000000,2.9,2.9,2.6705,2.78563,1052.8,0
+DRUG.US,D,20230518,000000,2.849,2.849,2.6,2.61,7602.2,0
+DRUG.US,D,20230519,000000,2.6,2.73,2.3955,2.525,12214.6,0
+DRUG.US,D,20230522,000000,2.45,2.67,2.45,2.57,6483.2,0
+DRUG.US,D,20230523,000000,2.5,3.7,2.5,3.1,473263,0
+DRUG.US,D,20230524,000000,3.049,3.1065,2.805,2.9,23548.2,0
+DRUG.US,D,20230525,000000,2.813,3.3,2.75,3.205,36001.2,0
+DRUG.US,D,20230526,000000,3.2485,3.5,2.751,3.205,23854.6,0
+DRUG.US,D,20230530,000000,3.1475,3.214,3.0005,3.16,4225.4,0
+DRUG.US,D,20230531,000000,3.00005,3.2,2.9,3.136,10800.8,0
+DRUG.US,D,20230601,000000,3.0995,3.3005,2.6,2.7675,25471.4,0
+DRUG.US,D,20230602,000000,2.85,2.9345,2.7505,2.93,23488.4,0
+DRUG.US,D,20230605,000000,3.05,3.05,2.5505,2.7965,18892.4,0
+DRUG.US,D,20230606,000000,2.8475,2.875,2.75,2.75,12909.8,0
+DRUG.US,D,20230607,000000,2.65,2.896,2.65,2.726,5792.4,0
+DRUG.US,D,20230608,000000,2.7505,3.05,2.7505,2.91,45071,0
+DRUG.US,D,20230609,000000,2.91,2.91,2.7525,2.7535,15571.6,0
+DRUG.US,D,20230612,000000,2.7005,2.8555,2.7005,2.7945,17253.4,0
+DRUG.US,D,20230613,000000,2.796,2.80125,2.7055,2.80125,20672.8,0
+DRUG.US,D,20230614,000000,2.85,2.85,2.75,2.7995,4075.2,0
+DRUG.US,D,20230615,000000,2.7505,3.05,2.7505,2.926,34421.4,0
+DRUG.US,D,20230616,000000,2.86525,3.15,2.805,3.074,7935.4,0
+DRUG.US,D,20230620,000000,3.0965,3.1475,2.95,3.0105,12997.8,0
+DRUG.US,D,20230621,000000,3.099,3.1395,2.8525,2.9545,14559,0
+DRUG.US,D,20230622,000000,2.965,3.15,2.9005,3.112,8164.6,0
+DRUG.US,D,20230623,000000,3.03275,3.4,2.5,2.9495,202980,0
+DRUG.US,D,20230626,000000,2.85,2.9,2.722,2.7295,4875.6,0
+DRUG.US,D,20230627,000000,2.84,2.9795,2.7245,2.965,8628.4,0
+DRUG.US,D,20230628,000000,2.896,3,2.8035,3,10667.6,0
+DRUG.US,D,20230629,000000,2.95,3.05,2.8505,2.95,8614.6,0
+DRUG.US,D,20230630,000000,2.9885,2.9985,2.85,2.8505,7021.6,0
+DRUG.US,D,20230703,000000,2.8505,2.9945,2.801,2.9945,4437.8,0
+DRUG.US,D,20230705,000000,2.9665,3,2.8,2.85,7327.8,0
+DRUG.US,D,20230706,000000,2.83266,2.9425,2.751,2.8995,6411.2,0
+DRUG.US,D,20230707,000000,2.8,2.9,2.7775,2.8215,3713,0
+DRUG.US,D,20230710,000000,2.85,2.8645,2.76,2.778,8606.6,0
+DRUG.US,D,20230711,000000,2.75,2.751,2.555,2.647,31890.2,0
+DRUG.US,D,20230712,000000,2.5965,2.7495,2.475,2.532,37247.4,0
+DRUG.US,D,20230713,000000,2.5,3,2.5,2.955,54929,0
+DRUG.US,D,20230714,000000,2.99,4.15,2.99,3.68,2810787,0
+DRUG.US,D,20230717,000000,3.68,4.37,3.6111,4,550655,0
+DRUG.US,D,20230718,000000,4.15,4.5808,3.8,4,453713,0
+DRUG.US,D,20230719,000000,4,4.48,3.8509,4.03,106133,0
+DRUG.US,D,20230720,000000,3.98,4.18,3.2501,3.37,166093,0
+DRUG.US,D,20230721,000000,3.34,3.5997,3.2255,3.39,71441,0
+DRUG.US,D,20230724,000000,3.34,4.2,3.21,3.72,371470,0
+DRUG.US,D,20230725,000000,3.8,3.94,3.29,3.58,137647,0
+DRUG.US,D,20230726,000000,3.52,3.6899,3.47,3.6,61913,0
+DRUG.US,D,20230727,000000,3.56,3.6763,3.31,3.5,34564,0
+DRUG.US,D,20230728,000000,3.57,4.3884,3.33,3.95,580360,0
+DRUG.US,D,20230731,000000,4.04,4.3999,3.9,4.16,178339,0
+DRUG.US,D,20230801,000000,4.19,4.1985,3.7001,3.93,120733,0
+DRUG.US,D,20230802,000000,3.79,4,3.79,3.94,118043,0
+DRUG.US,D,20230803,000000,3.82,3.96,3.5812,3.62,73709,0
+DRUG.US,D,20230804,000000,3.6,3.78,3.38,3.49,111998,0
+DRUG.US,D,20230807,000000,3.48,3.54,3.22,3.22,27248,0
+DRUG.US,D,20230808,000000,5.32,6.44,3.7101,4.17,30679615,0
+DRUG.US,D,20230809,000000,3.59,3.6,2.9601,3,785043,0
+DRUG.US,D,20230810,000000,2.96,2.96,2.38,2.52,443501,0
+DRUG.US,D,20230811,000000,2.6,2.62,2.33,2.37,204963,0
+DRUG.US,D,20230814,000000,2.43,2.4599,2.15,2.42,139937,0
+DRUG.US,D,20230815,000000,2.36,2.79,2.3501,2.65,285963,0
+DRUG.US,D,20230816,000000,2.54,2.83,2.46,2.58,219499,0
+DRUG.US,D,20230817,000000,2.7,2.7,2.511,2.57,44721,0
+DRUG.US,D,20230818,000000,2.58,2.73,2.5101,2.63,55851,0
+DRUG.US,D,20230821,000000,2.6,2.71,2.531,2.61,127555,0
+DRUG.US,D,20230822,000000,2.61,2.65,2.56,2.57,68008,0
+DRUG.US,D,20230823,000000,2.59,2.66,2.53,2.55,160249,0
+DRUG.US,D,20230824,000000,2.54,2.61,2.48,2.54,88496,0
+DRUG.US,D,20230825,000000,2.5101,2.62,2.51,2.5835,64372,0
+DRUG.US,D,20230828,000000,2.63,2.64,2.29,2.4,160662,0
+DRUG.US,D,20230829,000000,2.3999,2.3999,2.25,2.3,67841,0
+DRUG.US,D,20230830,000000,2.3,2.41,2.2,2.245,74034,0
+DRUG.US,D,20230831,000000,2.15,2.34,2.06,2.15,122746,0
+DRUG.US,D,20230901,000000,2.16,2.2,2.11,2.18,41658,0
+DRUG.US,D,20230905,000000,2.22,2.22,2.13,2.17,25264,0
+DRUG.US,D,20230906,000000,2.131,2.14,2.02,2.08,55637,0
+DRUG.US,D,20230907,000000,2.05,2.0751,1.96,1.96,38616,0
+DRUG.US,D,20230908,000000,2,2,1.86,1.92,18905,0
+DRUG.US,D,20230911,000000,2,2,1.78,1.82,39929,0
+DRUG.US,D,20230912,000000,1.82,1.82,1.67,1.73,97119,0
+DRUG.US,D,20230913,000000,1.778,1.81,1.6,1.61,40564,0
+DRUG.US,D,20230914,000000,1.68,1.76,1.57,1.6483,53942,0
+DRUG.US,D,20230915,000000,1.68,1.6949,1.47,1.57,34451,0
+DRUG.US,D,20230918,000000,1.61,1.68,1.5706,1.65,22123,0
+DRUG.US,D,20230919,000000,1.6025,1.74,1.6017,1.72,33231,0
+DRUG.US,D,20230920,000000,1.7,1.78,1.6701,1.7,23628,0
+DRUG.US,D,20230921,000000,1.68,1.79,1.68,1.76,17625,0
+DRUG.US,D,20230922,000000,1.75,1.8001,1.7133,1.73,17923,0
+DRUG.US,D,20230925,000000,1.69,1.9,1.65,1.7514,29170,0
+DRUG.US,D,20230926,000000,1.71,1.78,1.61,1.6401,17149,0
+DRUG.US,D,20230927,000000,1.63,1.69,1.5,1.56,42953,0
+DRUG.US,D,20230928,000000,1.6124,1.65,1.48,1.63,38792,0
+DRUG.US,D,20230929,000000,1.59,1.7208,1.58,1.6,22332,0
+DRUG.US,D,20231002,000000,1.48,1.64,1.48,1.52,17909,0
+DRUG.US,D,20231003,000000,1.52,1.7,1.49,1.65,39505,0
+DRUG.US,D,20231004,000000,1.62,1.64,1.54,1.595,15119,0
+DRUG.US,D,20231005,000000,1.59,1.59,1.46,1.55,27601,0
+DRUG.US,D,20231006,000000,1.5,1.5399,1.47,1.47,10106,0
+DRUG.US,D,20231009,000000,1.47,1.51,1.44,1.47,6444,0
+DRUG.US,D,20231010,000000,1.43,1.51,1.43,1.51,18750,0
+DRUG.US,D,20231011,000000,1.53,1.6,1.4637,1.58,37758,0
+DRUG.US,D,20231012,000000,1.61,1.61,1.53,1.53,6903,0
+DRUG.US,D,20231013,000000,1.56,1.56,1.54,1.56,4524,0
+DRUG.US,D,20231016,000000,1.55,1.63,1.55,1.58,34636,0
+DRUG.US,D,20231017,000000,1.54,1.6193,1.54,1.56,5370,0
+DRUG.US,D,20231018,000000,1.545,1.56,1.5,1.51,9473,0
+DRUG.US,D,20231019,000000,1.45,1.56,1.45,1.54,8823,0
+DRUG.US,D,20231020,000000,1.5,1.52,1.47,1.51,5943,0
+DRUG.US,D,20231023,000000,1.51,1.51,1.38,1.38,8443,0
+DRUG.US,D,20231024,000000,1.38,1.4599,1.38,1.43,12336,0
+DRUG.US,D,20231025,000000,1.41,1.4442,1.4019,1.4019,1477,0
+DRUG.US,D,20231026,000000,1.44,1.58,1.3801,1.43,7368,0
+DRUG.US,D,20231027,000000,1.42,1.42,1.37,1.4,4293,0
+DRUG.US,D,20231030,000000,1.3747,1.385,1.32,1.33,14624,0
+DRUG.US,D,20231031,000000,1.32,1.38,1.2501,1.35,44401,0
+DRUG.US,D,20231101,000000,1.3428,1.38,1.3001,1.37,1891,0
+DRUG.US,D,20231102,000000,1.34,1.37,1.34,1.34,4295,0
+DRUG.US,D,20231103,000000,1.37,1.38,1.32,1.32,8667,0
+DRUG.US,D,20231106,000000,1.38,1.38,1.34,1.35,5290,0
+DRUG.US,D,20231107,000000,1.39,1.41,1.3145,1.34,24295,0
+DRUG.US,D,20231108,000000,1.315,1.3804,1.23,1.33,28355,0
+DRUG.US,D,20231109,000000,1.3,1.32,1.2401,1.25,12186,0
+DRUG.US,D,20231110,000000,1.25,1.27,1.2001,1.21,6832,0
+DRUG.US,D,20231113,000000,1.2035,1.3,1.2035,1.22,13906,0
+DRUG.US,D,20231114,000000,1.2,1.35,1.2,1.29,9799,0
+DRUG.US,D,20231115,000000,1.36,1.36,1.26,1.27,8396,0
+DRUG.US,D,20231116,000000,1.27,1.28,1.23,1.23,1499,0
+DRUG.US,D,20231117,000000,1.23,1.2733,1.2,1.2662,3007,0
+DRUG.US,D,20231120,000000,1.27,1.27,1.23,1.2501,7639,0
+DRUG.US,D,20231121,000000,1.26,1.29,1.2501,1.29,6367,0
+DRUG.US,D,20231122,000000,1.31,1.44,1.31,1.394,174097,0
+DRUG.US,D,20231124,000000,1.35,1.3847,1.34,1.36,13665,0
+DRUG.US,D,20231127,000000,1.34,1.5,1.34,1.5,52892,0
+DRUG.US,D,20231128,000000,1.4898,1.4898,1.39,1.45,9685,0
+DRUG.US,D,20231129,000000,1.39,1.42,1.36,1.36,17540,0
+DRUG.US,D,20231130,000000,1.36,1.39,1.34,1.34,13550,0
+DRUG.US,D,20231201,000000,1.34,1.45,1.31,1.42,11616,0
+DRUG.US,D,20231204,000000,1.39,1.44,1.39,1.43,3524,0
+DRUG.US,D,20231205,000000,1.45,1.45,1.3653,1.4262,7420,0
+DRUG.US,D,20231206,000000,1.44,1.7317,1.4001,1.505,154400,0
+DRUG.US,D,20231207,000000,1.5399,1.5956,1.44,1.46,23811,0
+DRUG.US,D,20231208,000000,1.4777,1.56,1.4777,1.56,18393,0
+DRUG.US,D,20231211,000000,1.521,1.5257,1.4601,1.4601,16100,0
+DRUG.US,D,20231212,000000,1.491,1.491,1.4,1.435,18192,0
+DRUG.US,D,20231213,000000,1.41,1.43,1.3609,1.4,25513,0
+DRUG.US,D,20231214,000000,1.434,1.48,1.41,1.44,16240,0
+DRUG.US,D,20231215,000000,1.45,1.58,1.45,1.5,44418,0
+DRUG.US,D,20231218,000000,1.53,1.58,1.4,1.4899,46325,0
+DRUG.US,D,20231219,000000,1.49,1.56,1.44,1.4699,23324,0
+DRUG.US,D,20231220,000000,1.4592,1.49,1.41,1.42,26117,0
+DRUG.US,D,20231221,000000,1.41,1.45,1.41,1.4383,6415,0
+DRUG.US,D,20231222,000000,1.423,1.58,1.42,1.4989,115789,0
+DRUG.US,D,20231226,000000,1.48,1.55,1.48,1.5,20267,0
+DRUG.US,D,20231227,000000,1.5,1.57,1.4875,1.53,38720,0
+DRUG.US,D,20231228,000000,1.49,1.6619,1.49,1.55,58355,0
+DRUG.US,D,20231229,000000,1.56,1.59,1.42,1.43,104140,0
+DRUG.US,D,20240102,000000,1.49,1.93,1.45,1.8386,210245,0
+DRUG.US,D,20240103,000000,1.78,1.81,1.67,1.67,47143,0
+DRUG.US,D,20240104,000000,1.75,1.83,1.67,1.71,24364,0
+DRUG.US,D,20240105,000000,1.75,1.78,1.67,1.6999,36701,0
+DRUG.US,D,20240108,000000,1.7244,2,1.7244,1.88,71683,0
+DRUG.US,D,20240109,000000,1.91,2.18,1.91,1.9985,105851,0
+DRUG.US,D,20240110,000000,2.0199,2.0199,1.7958,1.9599,28018,0
+DRUG.US,D,20240111,000000,1.96,1.98,1.8601,1.8701,16961,0
+DRUG.US,D,20240112,000000,1.96,2.005,1.93,1.9311,13810,0
+DRUG.US,D,20240116,000000,2,2.07,1.9118,1.95,40365,0
+DRUG.US,D,20240117,000000,1.95,2.01,1.95,2,10814,0
+DRUG.US,D,20240118,000000,2.04,2.05,1.9001,1.9046,18092,0
+DRUG.US,D,20240119,000000,2.01,2.01,1.9093,1.9356,6857,0
+DRUG.US,D,20240122,000000,1.91,2,1.85,1.92,14398,0
+DRUG.US,D,20240123,000000,1.91,1.98,1.91,1.92,6783,0
+DRUG.US,D,20240124,000000,1.92,1.975,1.8,1.92,27259,0
+DRUG.US,D,20240125,000000,1.865,1.92,1.81,1.91,3907,0
+DRUG.US,D,20240126,000000,1.8763,1.9389,1.8763,1.9094,3557,0
+DRUG.US,D,20240129,000000,1.87,1.95,1.83,1.905,18641,0
+DRUG.US,D,20240130,000000,1.9202,2.21,1.9126,2.15,79929,0
+DRUG.US,D,20240131,000000,2.15,2.2899,2,2.16,57947,0
+DRUG.US,D,20240201,000000,2.1729,2.1729,2.01,2.15,33842,0
+DRUG.US,D,20240202,000000,2.07,2.27,2.06,2.16,56294,0
+DRUG.US,D,20240205,000000,2.15,2.39,1.91,2.06,48490,0
+DRUG.US,D,20240206,000000,2.05,2.18,1.84,2.04,66230,0
+DRUG.US,D,20240207,000000,2.13,2.13,1.9825,2.01,6154,0
+DRUG.US,D,20240208,000000,2,2.03,1.9,1.9,20606,0
+DRUG.US,D,20240209,000000,1.88,2.0217,1.88,1.91,22025,0
+DRUG.US,D,20240212,000000,1.915,2.02,1.85,1.9,47008,0
+DRUG.US,D,20240213,000000,1.98,2.04,1.8911,1.93,16076,0
+DRUG.US,D,20240214,000000,1.935,2,1.84,1.955,22273,0
+DRUG.US,D,20240215,000000,1.8815,1.9599,1.8401,1.9599,5554,0
+DRUG.US,D,20240216,000000,1.904,2.04,1.88,1.95,16612,0
+DRUG.US,D,20240220,000000,1.89,2.09,1.87,1.87,29487,0
+DRUG.US,D,20240221,000000,1.84,1.95,1.83,1.865,14284,0
+DRUG.US,D,20240222,000000,1.94,2.18,1.9,1.9199,52177,0
+DRUG.US,D,20240223,000000,1.9,1.99,1.83,1.88,24869,0
+DRUG.US,D,20240226,000000,1.84,1.9266,1.82,1.86,8694,0
+DRUG.US,D,20240227,000000,1.97,1.97,1.72,1.85,20664,0
+DRUG.US,D,20240228,000000,1.849,1.9,1.76,1.8113,21737,0
+DRUG.US,D,20240229,000000,1.86,1.9499,1.8,1.8,1755,0
+DRUG.US,D,20240301,000000,1.85,1.85,1.76,1.76,11998,0
+DRUG.US,D,20240304,000000,1.76,1.7966,1.622,1.71,12433,0
+DRUG.US,D,20240305,000000,1.66,1.7051,1.57,1.6,12157,0
+DRUG.US,D,20240306,000000,1.58,1.82,1.5561,1.57,37310,0
+DRUG.US,D,20240307,000000,1.575,1.7599,1.56,1.68,82928,0
+DRUG.US,D,20240308,000000,1.63,1.73,1.4401,1.56,27676,0
+DRUG.US,D,20240311,000000,1.5,1.67,1.49,1.5,17651,0
+DRUG.US,D,20240312,000000,1.53,1.5865,1.49,1.57,7871,0
+DRUG.US,D,20240313,000000,1.4992,1.5788,1.44,1.46,40988,0
+DRUG.US,D,20240314,000000,1.43,1.4668,1.3,1.3,23749,0
+DRUG.US,D,20240315,000000,1.36,1.37,1.25,1.3,21188,0
+DRUG.US,D,20240318,000000,1.28,1.3,1.27,1.2794,7566,0
+DRUG.US,D,20240319,000000,1.26,1.26,1.2,1.22,16986,0
+DRUG.US,D,20240320,000000,1.23,1.3027,1.18,1.3027,43403,0
+DRUG.US,D,20240321,000000,1.31,1.31,1.19,1.23,28148,0
+DRUG.US,D,20240322,000000,1.245,1.245,1.1408,1.23,43014,0
+DRUG.US,D,20240325,000000,1.21,1.2299,1.14,1.21,14305,0
+DRUG.US,D,20240326,000000,1.2022,1.2022,1.09,1.13,38403,0
+DRUG.US,D,20240327,000000,1.17,1.17,1.13,1.17,24095,0
+DRUG.US,D,20240328,000000,1.19,1.1999,1.1601,1.1999,4323,0
+DRUG.US,D,20240401,000000,1.22,1.38,1.21,1.38,43487,0
+DRUG.US,D,20240402,000000,1.3997,1.45,1.305,1.38,61119,0
+DRUG.US,D,20240403,000000,1.38,1.41,1.28,1.28,36201,0
+DRUG.US,D,20240404,000000,1.32,1.3792,1.28,1.3,39339,0
+DRUG.US,D,20240405,000000,1.25,1.3,1.11,1.17,30651,0
+DRUG.US,D,20240408,000000,1.22,1.29,1.2,1.21,6499,0
+DRUG.US,D,20240409,000000,1.2,1.28,1.2,1.28,13499,0
+DRUG.US,D,20240410,000000,1.2,1.2899,1.2,1.22,2787,0
+DRUG.US,D,20240411,000000,1.25,1.28,1.2,1.2599,20455,0
+DRUG.US,D,20240412,000000,1.27,1.29,1.2001,1.27,11268,0
+DRUG.US,D,20240415,000000,1.3,1.3,1.2,1.23,2338,0
+DRUG.US,D,20240416,000000,1.3206,1.3206,1.13,1.14,13043,0
+DRUG.US,D,20240417,000000,1.11,1.22,1.11,1.14,18115,0
+DRUG.US,D,20240418,000000,1.19,1.2099,1.12,1.18,6723,0
+DRUG.US,D,20240419,000000,1.14,1.1661,1.11,1.12,5974,0
+DRUG.US,D,20240422,000000,1.11,1.23,1.11,1.12,18088,0
+DRUG.US,D,20240423,000000,1.1275,1.195,1.11,1.12,3509,0
+DRUG.US,D,20240424,000000,1.13,1.1966,1.09,1.09,3222,0
+DRUG.US,D,20240425,000000,1.1,1.1099,1.08,1.09,13078,0
+DRUG.US,D,20240426,000000,1.1006,1.13,1.05,1.1,6530,0
+DRUG.US,D,20240429,000000,1.13,1.13,1.07,1.085,11184,0
+DRUG.US,D,20240430,000000,1.09,1.126,0.93,0.965,54092,0
+DRUG.US,D,20240501,000000,0.96,1.13,0.96,1.04,48348,0
+DRUG.US,D,20240502,000000,1.01,1.05,0.9977,1.0459,35576,0
+DRUG.US,D,20240503,000000,1.02,1.06,0.98,0.99,24369,0
+DRUG.US,D,20240506,000000,1.02,1.06,1.02,1.02,2482,0
+DRUG.US,D,20240507,000000,1.0597,1.07,1.04,1.06,19854,0
+DRUG.US,D,20240508,000000,1.06,1.1169,1.02,1.1169,2438,0
+DRUG.US,D,20240509,000000,1.1,1.1242,1.0621,1.105,6102,0
+DRUG.US,D,20240510,000000,1.1637,1.1637,1.0601,1.0601,3078,0
+DRUG.US,D,20240513,000000,1.0115,1.1,1.0115,1.1,5046,0
+DRUG.US,D,20240514,000000,1.05,1.14,1.05,1.07,16682,0
+DRUG.US,D,20240515,000000,1.08,1.12,1.0101,1.085,24356,0
+DRUG.US,D,20240516,000000,1.1,1.11,1.02,1.06,13559,0
+DRUG.US,D,20240517,000000,1.1077,1.12,1.0501,1.1,11205,0
+DRUG.US,D,20240520,000000,1.1,1.12,1.0601,1.09,4949,0
+DRUG.US,D,20240521,000000,1.09,1.2398,1.09,1.22,28526,0
+DRUG.US,D,20240522,000000,1.12,1.19,1.1108,1.13,13722,0
+DRUG.US,D,20240523,000000,1.11,1.16,1.11,1.1286,5771,0
+DRUG.US,D,20240524,000000,1.1,1.145,1.1,1.1025,2532,0
+DRUG.US,D,20240528,000000,1.12,1.28,1.1,1.2624,66928,0
+DRUG.US,D,20240529,000000,1.24,1.24,1.1,1.15,7831,0
+DRUG.US,D,20240530,000000,1.2098,1.22,1.15,1.15,4408,0
+DRUG.US,D,20240531,000000,1.19,1.22,1.1064,1.21,10601,0
+DRUG.US,D,20240603,000000,1.23,1.23,1.16,1.2,7454,0
+DRUG.US,D,20240604,000000,1.19,1.19,1.1301,1.17,8754,0
+DRUG.US,D,20240605,000000,1.18,1.18,0.9901,1.12,34465,0
+DRUG.US,D,20240606,000000,1.0501,1.1304,1.0501,1.08,7894,0
+DRUG.US,D,20240607,000000,1.0939,1.18,1.0939,1.12,22725,0
+DRUG.US,D,20240610,000000,1.1356,1.148,1.0925,1.105,10163,0
+DRUG.US,D,20240611,000000,1.11,1.125,1.07,1.08,9513,0
+DRUG.US,D,20240612,000000,1.0218,1.1061,1.0218,1.08,3992,0
+DRUG.US,D,20240613,000000,1,1.0925,1,1.0925,15640,0
+DRUG.US,D,20240614,000000,1.08,1.08,0.99,1.05,7729,0
+DRUG.US,D,20240617,000000,1.04,1.07,1.03,1.03,3493,0
+DRUG.US,D,20240618,000000,1.05,1.05,1.0113,1.04,3537,0
+DRUG.US,D,20240620,000000,1.06,1.06,1.0401,1.05,1515,0
+DRUG.US,D,20240621,000000,1.07,1.07,1.03,1.05,4024,0
+DRUG.US,D,20240624,000000,1.03,1.0328,0.96,1.02,11167,0
+DRUG.US,D,20240625,000000,1.081,1.1723,1.0772,1.0772,3423,0
+DRUG.US,D,20240626,000000,1.06,1.1011,0.9724,1.0489,7663,0
+DRUG.US,D,20240627,000000,1.08,1.1,1.0402,1.0846,12382,0
+DRUG.US,D,20240701,000000,1.05,1.0501,1.05,1.0501,804,0
+DRUG.US,D,20240702,000000,1.09,1.1,1.07,1.1,3889,0
+DRUG.US,D,20240703,000000,1.11,1.14,1.07,1.07,2417,0
+DRUG.US,D,20240705,000000,1.09,1.09,1.05,1.0501,3534,0
+DRUG.US,D,20240708,000000,1.0526,1.06,1.05,1.05,4337,0
+DRUG.US,D,20240709,000000,1.05,1.0502,1.01,1.025,5043,0
+DRUG.US,D,20240710,000000,1.06,1.06,0.97,0.9999,14431,0
+DRUG.US,D,20240711,000000,0.97,0.9982,0.9305,0.9601,8599,0
+DRUG.US,D,20240712,000000,0.9601,1.0299,0.9601,0.9625,9943,0
+DRUG.US,D,20240715,000000,1,1.03,0.98,1.02,9124,0
+DRUG.US,D,20240716,000000,1.05,1.38,1.02,1.25,151549,0
+DRUG.US,D,20240717,000000,1.24,1.24,1.13,1.18,14556,0
+DRUG.US,D,20240718,000000,1.17,1.22,1.05,1.09,368531,0
+DRUG.US,D,20240719,000000,1.12,1.3125,1.1018,1.16,125350,0
+DRUG.US,D,20240722,000000,1.15,1.2658,1.06,1.06,39554,0
+DRUG.US,D,20240723,000000,1.15,1.19,1.11,1.11,30093,0
+DRUG.US,D,20240724,000000,1.11,1.33,1.06,1.25,72443,0
+DRUG.US,D,20240725,000000,1.22,1.22,1.154,1.21,11582,0
+DRUG.US,D,20240726,000000,1.21,1.21,1.154,1.2,9968,0
+DRUG.US,D,20240729,000000,1.15,1.15,1.1,1.15,12783,0
+DRUG.US,D,20240730,000000,1.13,1.24,1.09,1.121,25691,0
+DRUG.US,D,20240731,000000,1.11,1.16,1.11,1.16,10231,0
+DRUG.US,D,20240801,000000,1.21,1.21,1.15,1.15,3148,0
+DRUG.US,D,20240802,000000,1.16,1.17,1.1082,1.16,6617,0
+DRUG.US,D,20240805,000000,1.09,1.1,1.08,1.0819,21329,0
+DRUG.US,D,20240806,000000,1.08,1.16,1.08,1.08,9328,0
+DRUG.US,D,20240807,000000,1.08,1.1377,1.08,1.08,2412,0
+DRUG.US,D,20240808,000000,1.11,1.16,1.0801,1.0801,9755,0
+DRUG.US,D,20240809,000000,1.13,1.15,1.0802,1.115,9807,0
+DRUG.US,D,20240812,000000,1.08,1.1,1.01,1.1,49703,0
+DRUG.US,D,20240813,000000,1,1.09,1,1.05,10677,0
+DRUG.US,D,20240814,000000,1.01,1.0712,1,1.01,9947,0
+DRUG.US,D,20240815,000000,1.05,1.05,1.02,1.03,2941,0
+DRUG.US,D,20240816,000000,1.055,1.07,1.03,1.07,4769,0
+DRUG.US,D,20240819,000000,1.06,1.07,1.02,1.0201,9294,0
+DRUG.US,D,20240820,000000,1.01,1.02,0.99,1.01,7256,0
+DRUG.US,D,20240821,000000,1.03,1.0363,1,1.03,4238,0
+DRUG.US,D,20240822,000000,1.03,1.11,1,1.03,16257,0
+DRUG.US,D,20240823,000000,1.06,1.13,1,1.01,17322,0
+DRUG.US,D,20240826,000000,1.28,1.75,1.13,1.36,4654308,0
+DRUG.US,D,20240827,000000,1.23,1.29,1.18,1.21,233810,0
+DRUG.US,D,20240828,000000,1.26,1.26,0.99,1.1,118485,0
+DRUG.US,D,20240829,000000,1.05,1.0999,1.02,1.04,62188,0
+DRUG.US,D,20240830,000000,1.075,1.075,1.04,1.06,25774,0
+DRUG.US,D,20240903,000000,1.07,1.1,1.02,1.085,22802,0
+DRUG.US,D,20240904,000000,1.07,1.09,1.03,1.0886,53478,0
+DRUG.US,D,20240905,000000,1.09,1.19,1.07,1.19,45641,0
+DRUG.US,D,20240906,000000,1.19,1.2,1.1,1.1401,19104,0
+DRUG.US,D,20240909,000000,1.14,1.34,1.14,1.2001,60232,0
+DRUG.US,D,20240910,000000,1.3,1.4,1.1801,1.2357,48563,0
+DRUG.US,D,20240911,000000,1.2345,1.24,1.1621,1.195,12361,0
+DRUG.US,D,20240912,000000,1.23,1.27,1.1501,1.25,75121,0
+DRUG.US,D,20240913,000000,1.2,1.4,1.2,1.275,10961,0
+DRUG.US,D,20240916,000000,1.23,1.3,1.18,1.24,29702,0
+DRUG.US,D,20240917,000000,1.27,1.34,1.2201,1.29,26630,0
+DRUG.US,D,20240918,000000,1.31,1.31,1.25,1.25,7719,0
+DRUG.US,D,20240919,000000,1.3,1.3,1.1501,1.2437,43069,0
+DRUG.US,D,20240920,000000,1.2401,1.25,1.24,1.245,2238,0
+DRUG.US,D,20240923,000000,1.24,1.24,1.18,1.192,10162,0
+DRUG.US,D,20240924,000000,1.1857,1.242,1.18,1.2,1670,0
+DRUG.US,D,20240925,000000,1.23,1.2488,1.1847,1.1847,3647,0
+DRUG.US,D,20240926,000000,1.17,1.245,1.17,1.2,5140,0
+DRUG.US,D,20240927,000000,1.21,1.24,1.2025,1.22,3350,0
+DRUG.US,D,20240930,000000,1.24,1.24,1.17,1.17,2845,0
+DRUG.US,D,20241001,000000,1.17,1.2099,1.1,1.1,8174,0
+DRUG.US,D,20241002,000000,1.2099,1.2099,1.08,1.1171,5096,0
+DRUG.US,D,20241003,000000,1.09,1.2,1.065,1.09,40529,0
+DRUG.US,D,20241004,000000,1.11,1.16,1.11,1.16,1845,0
+DRUG.US,D,20241007,000000,1.1506,1.151,1.1,1.13,4205,0
+DRUG.US,D,20241008,000000,1.15,1.2,1.08,1.08,5526,0
+DRUG.US,D,20241009,000000,1.1825,1.1825,0.94,1.0544,42703,0
+DRUG.US,D,20241010,000000,1.06,1.109,1.05,1.07,4309,0
+DRUG.US,D,20241011,000000,1.06,1.0817,1.04,1.0799,12490,0
+DRUG.US,D,20241014,000000,1.11,2.66,1.11,2.49,21504441,0
+DRUG.US,D,20241015,000000,2.62,38.49,2.47,38.49,102757176,0
+DRUG.US,D,20241016,000000,27.63,36,21.5,28.8,13547953,0
+DRUG.US,D,20241017,000000,24.51,25.9999,21.1,21.7,2680996,0
+DRUG.US,D,20241018,000000,34.6,79.02,34,47.21,27243124,0
+DRUG.US,D,20241021,000000,57.65,62.99,44.72,48.02,8983883,0
+DRUG.US,D,20241022,000000,42.5,50,41.425,47.175,2261575,0
+DRUG.US,D,20241023,000000,42.02,54.9299,42.02,47,1840737,0
+DRUG.US,D,20241024,000000,45.51,53.07,45.51,49.5,1164861,0
+DRUG.US,D,20241025,000000,50.9,52.75,45.6601,48.94,946421,0
+DRUG.US,D,20241028,000000,48.25,52.5,46.67,47.64,772160,0
+DRUG.US,D,20241029,000000,47,50.77,45,45.02,455467,0
+DRUG.US,D,20241030,000000,42.21,50,40.94,47.39,824647,0
+DRUG.US,D,20241031,000000,46.75,50.25,45.5,46.8,399618,0
+DRUG.US,D,20241101,000000,47,49.43,46.01,48.18,267649,0
+DRUG.US,D,20241104,000000,48.18,54.8,46.25,50.59,801616,0
+DRUG.US,D,20241105,000000,50.5,58,50.5,54.08,548279,0
+DRUG.US,D,20241106,000000,57,58,53.23,55.77,335212,0
+DRUG.US,D,20241107,000000,55.42,55.59,47.73,48.52,361771,0
+DRUG.US,D,20241108,000000,48.75,50.74,44.2502,46.62,302792,0
+DRUG.US,D,20241111,000000,45.56,47.5,41.6401,44.11,232220,0
+DRUG.US,D,20241112,000000,43.42,44.75,36.02,39.68,315784,0
+DRUG.US,D,20241113,000000,38.46,44.1,38.46,42.17,208190,0
+DRUG.US,D,20241114,000000,40.44,44.7,39.9,42.95,216851,0
+DRUG.US,D,20241115,000000,42,43.29,39.59,39.61,108081,0
+DRUG.US,D,20241118,000000,39.3,40.295,36,36.43,141274,0
+DRUG.US,D,20241119,000000,36.78,39.9999,35.26,37.07,116578,0
+DRUG.US,D,20241120,000000,36.5,37.9141,32.4,32.67,89770,0
+DRUG.US,D,20241121,000000,32.85,33.3315,30.67,32.38,317046,0
+DRUG.US,D,20241122,000000,31.41,36.72,31.35,35.33,241747,0
+DRUG.US,D,20241125,000000,35.7,39.4199,35.37,38.59,196102,0
+DRUG.US,D,20241126,000000,43.75,43.87,37.62,38.11,428577,0
+DRUG.US,D,20241127,000000,39,40.6899,37.7,39.18,185994,0
+DRUG.US,D,20241129,000000,39.69,45.3878,39.2374,44,210799,0
+DRUG.US,D,20241202,000000,44.45,49.46,44,46.55,245471,0
+DRUG.US,D,20241203,000000,45.16,47.96,43.44,46,207293,0
+DRUG.US,D,20241204,000000,45.32,48.81,42.29,42.31,222785,0
+DRUG.US,D,20241205,000000,43.44,43.865,38.26,39.15,216612,0
+DRUG.US,D,20241206,000000,39.2,40.39,38.0001,38.51,108959,0
+DRUG.US,D,20241209,000000,38.8,39.16,36.5801,38.63,76792,0
+DRUG.US,D,20241210,000000,38.01,40.18,37,37.36,101149,0
+DRUG.US,D,20241211,000000,39.04,39.04,36.35,37.64,49485,0
+DRUG.US,D,20241212,000000,37.14,39.5,36.9901,39.5,77938,0
+DRUG.US,D,20241213,000000,39.5,42.5,39.5,41,155262,0
+DRUG.US,D,20241216,000000,41.32,43.4,38.73,38.82,86661,0
+DRUG.US,D,20241217,000000,38.82,40.605,37.3844,39.75,70169,0
+DRUG.US,D,20241218,000000,39.18,42.85,37.26,38.03,103162,0
+DRUG.US,D,20241219,000000,37.26,39.49,36.0601,39.11,77598,0
+DRUG.US,D,20241220,000000,38.39,39.1,36.8093,38.65,51873,0
+DRUG.US,D,20241223,000000,38.48,39.535,37.739,38.69,40387,0
+DRUG.US,D,20241224,000000,38.69,38.69,37.25,37.63,32484,0
+DRUG.US,D,20241226,000000,36.98,41.28,36.955,40.18,122862,0
+DRUG.US,D,20241227,000000,38.9,40.89,37.69,39.88,90718,0
+DRUG.US,D,20241230,000000,38.01,39.3094,36.41,36.86,43743,0
+DRUG.US,D,20241231,000000,37.7,37.7,34.2895,36.02,78049,0
+DRUG.US,D,20250102,000000,35.82,42.4692,34.79,41.11,149369,0
+DRUG.US,D,20250103,000000,40.98,40.98,38.35,39.85,49976,0
+DRUG.US,D,20250106,000000,39.45,41.7,38.2267,41.41,50443,0
+DRUG.US,D,20250107,000000,40.73,41.71,38.5314,40.22,99530,0
+DRUG.US,D,20250108,000000,39.9,41.04,38.49,41.04,34647,0
+DRUG.US,D,20250110,000000,41.99,41.99,38.24,38.89,48740,0
+DRUG.US,D,20250113,000000,37.66,38.38,35.41,35.41,99484,0
+DRUG.US,D,20250114,000000,35.88,36.5853,35.02,35.24,99089,0
+DRUG.US,D,20250115,000000,35.25,38,35.1575,35.92,146879,0
+DRUG.US,D,20250116,000000,36.68,37.995,36.3001,36.6,85542,0
+DRUG.US,D,20250117,000000,36.13,37.3601,35.93,36.78,82339,0
+DRUG.US,D,20250121,000000,37.29,37.29,35.12,35.49,44761,0
+DRUG.US,D,20250122,000000,35.26,36.91,32.25,33.35,96796,0
+DRUG.US,D,20250123,000000,34.68,35,30.72,32.28,367122,0
+DRUG.US,D,20250124,000000,32.37,34.55,31.0011,32.09,113147,0
+DRUG.US,D,20250127,000000,31.87,32.75,28.71,30.03,79155,0
+DRUG.US,D,20250128,000000,29.56,30.73,28.21,30.3,70781,0
+DRUG.US,D,20250129,000000,30.97,30.97,29.105,29.86,46521,0
+DRUG.US,D,20250130,000000,30.4,32.438,29.75,32.39,44705,0
+DRUG.US,D,20250131,000000,32.48,34.1244,32.48,34,58661,0
+DRUG.US,D,20250203,000000,32.51,37.5,32.51,37.25,106276,0
+DRUG.US,D,20250204,000000,37.08,37.8583,36.15,37.65,58628,0
+DRUG.US,D,20250205,000000,37.6,38.5,37.0025,38.48,74342,0
+DRUG.US,D,20250206,000000,38.32,41.34,37.75,40.82,90505,0
+DRUG.US,D,20250207,000000,40.07,44.4699,39.343,43.96,84003,0
+DRUG.US,D,20250210,000000,43.47,46.61,42.59,46.29,63510,0
+DRUG.US,D,20250211,000000,45.09,46.225,44.19,45.56,52835,0
+DRUG.US,D,20250212,000000,44.46,46.14,40.1,45.18,23152,0
+DRUG.US,D,20250213,000000,45.17,47.5,44.8239,45.72,42282,0
+DRUG.US,D,20250214,000000,44.93,46.7151,40.3047,41.8,79520,0
+DRUG.US,D,20250218,000000,40,42.11,37.51,37.51,72697,0
+DRUG.US,D,20250219,000000,37.07,40,37,37.4,102437,0
+DRUG.US,D,20250220,000000,37.3,39.17,36.07,36.15,57575,0
+DRUG.US,D,20250221,000000,36.27,37.055,35.95,35.99,62472,0
+DRUG.US,D,20250224,000000,35.95,38.6239,35,35.14,55602,0
+DRUG.US,D,20250225,000000,35.23,35.38,33.9,34.03,99444,0
+DRUG.US,D,20250226,000000,34.14,35,33.5,33.67,18397,0
+DRUG.US,D,20250227,000000,33.4,34.8,32.78,33.89,26307,0
+DRUG.US,D,20250228,000000,33.33,37.54,33.3,37.24,30160,0
+DRUG.US,D,20250303,000000,37,37,34.5,34.92,74441,0
+DRUG.US,D,20250304,000000,34.22,35,31.05,32.23,69474,0
+DRUG.US,D,20250305,000000,31.62,36.39,31.62,35.99,48890,0
+DRUG.US,D,20250306,000000,34.84,36.05,34.4753,35.9,31865,0
+DRUG.US,D,20250307,000000,36.19,36.2645,34.29,34.5,25954,0
+DRUG.US,D,20250310,000000,33.58,33.94,31.55,32.29,32121,0
+DRUG.US,D,20250311,000000,31.75,34.44,31.75,33.5,20709,0
+DRUG.US,D,20250312,000000,32.38,36.25,32.38,36.25,47765,0
+DRUG.US,D,20250313,000000,35.72,36.2227,34.49,36.06,15075,0
+DRUG.US,D,20250314,000000,35.62,36.775,35.62,35.78,30406,0
+DRUG.US,D,20250317,000000,35.56,37.37,35.56,36.27,63501,0
+DRUG.US,D,20250318,000000,35.79,36.41,35,35.67,19733,0
+DRUG.US,D,20250319,000000,35.64,36.45,34.5,35,24157,0
+DRUG.US,D,20250320,000000,34.31,35.891,33.86,34.88,54635,0
+DRUG.US,D,20250321,000000,35.12,36.189,34.65,35.15,32615,0
+DRUG.US,D,20250324,000000,35.25,38,34.0801,34.8,35830,0
+DRUG.US,D,20250325,000000,34.57,37.3854,34,35.99,41391,0
+DRUG.US,D,20250326,000000,36.75,37.9,35.57,35.57,54972,0
+DRUG.US,D,20250327,000000,35.35,37.6,35.35,36.17,31785,0
+DRUG.US,D,20250328,000000,35.67,36.75,35.585,36.5,26040,0
+DRUG.US,D,20250331,000000,36.5,38.33,35.2244,36.07,42465,0
+DRUG.US,D,20250401,000000,36.07,37.4,36,36.11,26687,0
+DRUG.US,D,20250402,000000,36.54,37.52,35,35.31,47575,0
+DRUG.US,D,20250403,000000,34.38,34.8325,33.01,33.12,28947,0
+DRUG.US,D,20250404,000000,32.7,33.645,30,32.04,42882,0
+DRUG.US,D,20250407,000000,30.61,31.84,29.24,29.25,28699,0
+DRUG.US,D,20250408,000000,29.25,31.67,27.5,28.19,32084,0
+DRUG.US,D,20250409,000000,27.49,31,27.4,30,36770,0
+DRUG.US,D,20250410,000000,29.96,29.96,26.96,28.76,11725,0
+DRUG.US,D,20250411,000000,29.58,30.86,28.11,28.83,23468,0
+DRUG.US,D,20250414,000000,29.42,33.2999,28.87,32.75,38112,0
+DRUG.US,D,20250415,000000,32.86,33.58,31.88,32.41,18800,0
+DRUG.US,D,20250416,000000,32.02,33.24,31.7,32.01,16412,0
+DRUG.US,D,20250417,000000,32.69,33.11,31.35,33.11,26020,0
+DRUG.US,D,20250421,000000,32.6,33.6285,31.1,31.89,34310,0
+DRUG.US,D,20250422,000000,32.67,33.769,32.3612,33.5,22792,0
+DRUG.US,D,20250423,000000,34.5,35.94,33.52,34.1,37646,0
+DRUG.US,D,20250424,000000,34.69,34.7325,33.2326,33.42,23835,0
+DRUG.US,D,20250425,000000,33.8,33.822,32,32.71,50597,0
+DRUG.US,D,20250428,000000,33.09,33.4719,31.635,32.18,26898,0
+DRUG.US,D,20250429,000000,33.12,33.12,30.37,30.89,26907,0
+DRUG.US,D,20250430,000000,30.01,31.4,28.7,30.7,39140,0
+DRUG.US,D,20250501,000000,31.13,31.275,29.82,30.62,18165,0
+DRUG.US,D,20250502,000000,31.33,32.18,31.03,32.17,17424,0
+DRUG.US,D,20250505,000000,32.08,32.4255,30.15,31.21,11727,0
+DRUG.US,D,20250506,000000,32.75,32.75,29.02,29.02,24239,0
+DRUG.US,D,20250507,000000,31.75,31.75,29.745,30.1,27493,0
+DRUG.US,D,20250508,000000,30.57,32.3445,29.59,32.06,25885,0
+DRUG.US,D,20250509,000000,32.63,33.6499,32.035,32.49,24039,0
+DRUG.US,D,20250512,000000,33.01,34,30.81,32.62,31743,0
+DRUG.US,D,20250513,000000,35.85,37,31.85,32.61,71342,0
+DRUG.US,D,20250514,000000,32.27,33.12,31.55,31.7,29348,0
+DRUG.US,D,20250515,000000,31.76,32.56,31.065,32.36,15875,0
+DRUG.US,D,20250516,000000,32.18,34.881,32.1301,33,44625,0
+DRUG.US,D,20250519,000000,32.61,33.9004,31.265,31.99,31583,0
+DRUG.US,D,20250520,000000,32,33.1815,31.0001,32.46,40467,0
+DRUG.US,D,20250521,000000,32.1,32.12,29.5001,30.43,21085,0
+DRUG.US,D,20250522,000000,30.12,30.96,29.29,30.22,36648,0
+DRUG.US,D,20250523,000000,30.67,31.2039,28.28,29.01,26848,0
+DRUG.US,D,20250527,000000,29.57,29.712,27.2749,27.44,39694,0
+DRUG.US,D,20250528,000000,27.5,29.232907,26.3011,27.35,25609,0
+DRUG.US,D,20250529,000000,27.99,27.99,26.59,27.35,11870,0
+DRUG.US,D,20250530,000000,27.25,27.38,25.2954,25.95,26298,0
+DRUG.US,D,20250602,000000,25.99,28.55,25.99,28.32,46592,0
+DRUG.US,D,20250603,000000,27.255,28.975,27.255,27.46,28931,0
+DRUG.US,D,20250604,000000,27.46,28.1,27.11,27.55,10593,0
+DRUG.US,D,20250605,000000,27.46,28.31,27.3,27.81,15809,0
+DRUG.US,D,20250606,000000,28.1,29,27.4983,27.61,19999,0
+DRUG.US,D,20250609,000000,27.85,28.49,27.67,27.88,7369,0
+DRUG.US,D,20250610,000000,28.4452,28.89,27.64,28.27,28411,0
+DRUG.US,D,20250611,000000,28.017767,28.29,27.4,27.75,10979,0
+DRUG.US,D,20250612,000000,27.5,28.7,27.5,28.38,7889,0
+DRUG.US,D,20250613,000000,27.75,28.7041,27.51,27.58,10224,0
+DRUG.US,D,20250616,000000,28.02,28.74,27.8,28.24,6033,0
+DRUG.US,D,20250617,000000,28.37,28.37,27.69,27.69,6192,0
+DRUG.US,D,20250618,000000,27.7,29,27.7,28.19,18954,0
+DRUG.US,D,20250620,000000,28.52,29.35,27.31,27.31,12982,0
+DRUG.US,D,20250623,000000,27.35,28.97,26,27.09,32046,0
+DRUG.US,D,20250624,000000,27.09,28,26.55,28,17945,0
+DRUG.US,D,20250625,000000,28.48,28.49,26,26.1,39481,0
+DRUG.US,D,20250626,000000,26.09,26.7171,24,24.78,75009,0
+DRUG.US,D,20250627,000000,24.92,25.61,23.175,23.27,627919,0
+DRUG.US,D,20250630,000000,23.98,26.86,23.98,26.11,51887,0
+DRUG.US,D,20250701,000000,25.44,26.64,25.2576,26.58,29410,0
+DRUG.US,D,20250702,000000,26.64,28.82,26.59,28.01,94088,0
+DRUG.US,D,20250703,000000,28.15,28.9395,27.05,28.37,18963,0
+DRUG.US,D,20250707,000000,28,28,26.55,27.33,33549,0
+DRUG.US,D,20250708,000000,27,27.0886,26.085,26.74,29867,0
+DRUG.US,D,20250709,000000,26.43,27.5,26.41,26.58,40187,0
+DRUG.US,D,20250710,000000,26.83,26.83,25.5,25.93,37002,0
+DRUG.US,D,20250711,000000,25.5,25.5,24.6,24.81,19906,0
+DRUG.US,D,20250714,000000,24.6,25.68,24.6,25.65,18364,0
+DRUG.US,D,20250715,000000,25.96,25.96,24.33,24.36,22317,0
+DRUG.US,D,20250716,000000,24.77,25.06,24,24.82,12660,0
+DRUG.US,D,20250717,000000,24.61,26.37,24.61,25.99,24670,0
+DRUG.US,D,20250718,000000,26.34,26.77,25.775,26.16,25328,0
+DRUG.US,D,20250721,000000,26.61,26.8299,25.5639,26.14,27022,0
+DRUG.US,D,20250722,000000,25.77,26.61,25.77,26.415,17570,0
+DRUG.US,D,20250723,000000,26.85,30.5,26.73,29.88,58709,0
+DRUG.US,D,20250724,000000,30.18,32.64,29.2801,31.99,54329,0
+DRUG.US,D,20250725,000000,32,37.5899,32,35.455,96516,0
+DRUG.US,D,20250728,000000,35.79,36.99,33.426,33.86,87292,0
+DRUG.US,D,20250729,000000,34.17,35,32.729,34.82,37509,0
+DRUG.US,D,20250730,000000,33.46,36.5,33.205,33.75,29677,0
+DRUG.US,D,20250731,000000,33.6,34.2203,31.8,33.77,33117,0
+DRUG.US,D,20250801,000000,33.32,34.365,31.98,33.63,43116,0
+DRUG.US,D,20250804,000000,34,35.47,32.5,35.47,45458,0
+DRUG.US,D,20250805,000000,35.83,36.72,34.4,35.41,39578,0
+DRUG.US,D,20250806,000000,35.64,35.95,33.96,35.59,30984,0
+DRUG.US,D,20250807,000000,35.98,36.25,34.455,34.8,77711,0
+DRUG.US,D,20250808,000000,35.13,42.69,34.1864,38.82,164381,0
+DRUG.US,D,20250811,000000,37.7,41.015,37.4723,38.75,53155,0
+DRUG.US,D,20250812,000000,39.13,42.995,38.625,39.49,77983,0
+DRUG.US,D,20250813,000000,40.2,42.11,39.5001,40.545,30921,0
+DRUG.US,D,20250814,000000,40.5,44.5,40.055,42.54,71120,0
+DRUG.US,D,20250815,000000,43.43,43.72,40.9,41.82,51081,0
+DRUG.US,D,20250818,000000,41.42,45.7298,41.0001,45.55,48248,0
+DRUG.US,D,20250819,000000,46.13,46.13,41.23,42.63,61231,0
+DRUG.US,D,20250820,000000,43.02,43.1999,41.47,43.02,33840,0
+DRUG.US,D,20250821,000000,43.4,43.4,41.8505,42.13,14960,0
+DRUG.US,D,20250822,000000,42.21,44.245,42.21,43.96,29143,0
+DRUG.US,D,20250825,000000,44.18,44.27,41.52,41.7,21100,0
+DRUG.US,D,20250826,000000,41.11,44.78,41,44.77,33382,0
+DRUG.US,D,20250827,000000,45,45,42.5501,43.36,74421,0
+DRUG.US,D,20250828,000000,43.36,44.37,42.04,42.635,38812,0
+DRUG.US,D,20250829,000000,42.44,42.44,38.56,38.885,29768,0
+DRUG.US,D,20250902,000000,39.18,39.95,38.0001,38.8,32787,0
+DRUG.US,D,20250903,000000,38.23,43.5,38.23,43.27,35148,0
+DRUG.US,D,20250904,000000,44.65,46.44,41.57,43.95,461125,0
+DRUG.US,D,20250905,000000,43.13,43.99,41.5101,42.24,43972,0
+DRUG.US,D,20250908,000000,42.5,43.4842,41.01,42.97,99061,0
+DRUG.US,D,20250909,000000,42.94,42.99,39.6968,42.17,106723,0
+DRUG.US,D,20250910,000000,42,42.86,41.48,42.17,87254,0
+DRUG.US,D,20250911,000000,42.67,49.39,42.515,49.38,73749,0
+DRUG.US,D,20250912,000000,49.49,49.49,47.8053,48.75,80383,0
+DRUG.US,D,20250915,000000,48.8,48.84,48,48.66,34379,0
+DRUG.US,D,20250916,000000,48.66,49.375,45.12,45.43,38743,0
+DRUG.US,D,20250917,000000,45.5,46.505,44.25,44.68,25841,0
+DRUG.US,D,20250918,000000,44.28,51.8,44.28,50.145,416527,0
+DRUG.US,D,20250919,000000,50.1,54.63,50.01,53.28,182039,0
+DRUG.US,D,20250922,000000,51.39,52.935,50.1,51.11,63766,0
+DRUG.US,D,20250923,000000,51.6,52.11,49.085,50.1,42947,0
+DRUG.US,D,20250924,000000,49.82,52.16,49,50.98,57589,0
+DRUG.US,D,20250925,000000,50.2,52.37,48.9,52.35,109552,0
+DRUG.US,D,20250926,000000,52.35,54.1153,51.11,52.72,61689,0
+DRUG.US,D,20250929,000000,53.21,59.75,52.165,57.45,77870,0
+DRUG.US,D,20250930,000000,57.76,61.72,57.76,60.66,66422,0
+DRUG.US,D,20251001,000000,61,61.69,57.13,57.95,79481,0
+DRUG.US,D,20251002,000000,59.76,59.9999,55.63,56,105551,0
+DRUG.US,D,20251003,000000,56.29,56.82,53.22,53.26,99762,0
+DRUG.US,D,20251006,000000,53.07,54,50.09,51.5,85695,0
+DRUG.US,D,20251007,000000,51.58,53.88,48.935,50.83,54825,0
+DRUG.US,D,20251008,000000,51.3,55.7067,49.84,55.2,76501,0
+DRUG.US,D,20251009,000000,55.83,61.72,54.69,61.41,151557,0
+DRUG.US,D,20251010,000000,61.7,64.95,59.85,63.29,112125,0
+DRUG.US,D,20251013,000000,63.64,65.4,58.6401,64.97,85297,0
+DRUG.US,D,20251014,000000,63.02,69.53,57,68.37,195728,0
+DRUG.US,D,20251015,000000,68.69,70.23,63.605,68.04,201593,0
+DRUG.US,D,20251016,000000,67.96,70.185,63.7,66.4,108679,0
+DRUG.US,D,20251017,000000,65.69,69.72,62.62,63.14,81269,0
+DRUG.US,D,20251020,000000,63.39,67.67,62.205,65.71,186318,0
+DRUG.US,D,20251021,000000,66.49,69.47,64.17,69.43,258826,0
+DRUG.US,D,20251022,000000,69.69,69.7,59.8501,62.19,149346,0
+DRUG.US,D,20251023,000000,62.15,64.6,61.05,61.54,204367,0
+DRUG.US,D,20251024,000000,62.2,64.805,60.79,61.18,302542,0
+DRUG.US,D,20251027,000000,62.23,63.675,57.23,58.78,260973,0
+DRUG.US,D,20251028,000000,58.97,59.0468,54.59,57.46,194466,0
+DRUG.US,D,20251029,000000,56.77,57.545,53.46,53.94,106773,0
+DRUG.US,D,20251030,000000,52.91,55.41,52.04,54.47,47316,0
+DRUG.US,D,20251031,000000,54.41,55.515,52.4,54.75,124622,0
+DRUG.US,D,20251103,000000,55.09,56,51,51.46,73964,0
+DRUG.US,D,20251104,000000,51.1,52.53,50,51.29,141647,0
+DRUG.US,D,20251105,000000,51.21,53.45,50,52.17,83416,0
+DRUG.US,D,20251106,000000,52.13,56.82,52.13,56.11,108159,0
+DRUG.US,D,20251107,000000,57.71,59.3,55.5,58.79,82648,0
+DRUG.US,D,20251110,000000,59,60.5,57.87,59.3,259665,0
+DRUG.US,D,20251111,000000,59.26,59.26,55.01,59.24,485014,0
+DRUG.US,D,20251112,000000,59.99,61.5,58.5,60.15,287726,0
+DRUG.US,D,20251113,000000,60.42,61.8076,56.41,58.36,359401,0
+DRUG.US,D,20251114,000000,57.29,60.425,56.27,57.89,207332,0
+DRUG.US,D,20251117,000000,57.83,61,57,58,222524,0
+DRUG.US,D,20251118,000000,57.11,59.91,57.11,57.73,201878,0
+DRUG.US,D,20251119,000000,57.51,59.39,57.01,58.29,118692,0
+DRUG.US,D,20251120,000000,59,60.4,57.11,57.44,92626,0
+DRUG.US,D,20251121,000000,57.32,60.23,56.65,58.59,255823,0
+DRUG.US,D,20251124,000000,59.05,60.89,59,60.47,89988,0
+DRUG.US,D,20251125,000000,60.77,65.84,59.01,65.53,91527,0
+DRUG.US,D,20251126,000000,65.74,67.1199,64,66.16,56415,0
+DRUG.US,D,20251128,000000,67.12,71.49,66.1401,70,53858,0
+DRUG.US,D,20251201,000000,69.75,71.87,68.43,70.25,105007,0
+DRUG.US,D,20251202,000000,69.95,75.99,69.7,70.34,283407,0
+DRUG.US,D,20251203,000000,70.5,74.78,69.1176,74.06,364835,0
+DRUG.US,D,20251204,000000,72.69,74.05,71.1,72.5,125361,0
+DRUG.US,D,20251205,000000,72.98,82,72.14,80.5,196713,0
+DRUG.US,D,20251208,000000,80.63,88,75.07,81.12,167842,0
+DRUG.US,D,20251209,000000,80.2,81.92,77.1,77.4,68800,0
+DRUG.US,D,20251210,000000,77.63,86.725,77.53,84.39,88303,0
+DRUG.US,D,20251211,000000,84.8,92.8313,79.16,89.01,142859,0
+DRUG.US,D,20251212,000000,89.21,93.4,81.9105,84.19,84175,0
+DRUG.US,D,20251215,000000,85.15,88,84.85,85.67,115048,0
+DRUG.US,D,20251216,000000,84.81,97.75,84.81,93.99,351108,0
+DRUG.US,D,20251217,000000,93.7,94,83.4,88.08,204935,0
+DRUG.US,D,20251218,000000,88.08,88.08,77.8,78.88,184105,0
+DRUG.US,D,20251219,000000,78.49,87.6,78.49,84,159123,0
+DRUG.US,D,20251222,000000,83.25,84.915,81.935,83.01,180360,0
+DRUG.US,D,20251223,000000,83.09,86.53,82.905,84.27,109327,0
+DRUG.US,D,20251224,000000,84.65,89.7066,84,84.66,117946,0
+DRUG.US,D,20251226,000000,85.04,88.665,81.55,82.12,188032,0
+DRUG.US,D,20251229,000000,81.27,82.1,77.7,78.12,141821,0
+DRUG.US,D,20251230,000000,78.26,81,75.7,75.85,263399,0
+DRUG.US,D,20251231,000000,75.11,80.9,75.11,78.04,323087,0
+DRUG.US,D,20260102,000000,79.51,84.58,76,83.46,311346,0
+DRUG.US,D,20260105,000000,83.21,83.21,72.035,80.01,261781,0
+DRUG.US,D,20260106,000000,119.8,123.75,89.2869,93.21,1122996,0
+DRUG.US,D,20260107,000000,91.64,99.71,79.5,95.985,463821,0
+DRUG.US,D,20260108,000000,95.62,95.62,86.28,90.01,975550,0
+DRUG.US,D,20260109,000000,90.12,92.735,85.645,86.75,182157,0
+DRUG.US,D,20260112,000000,88.83,90.03,85.93,88.67,107898,0
+DRUG.US,D,20260113,000000,87.79,92,87.79,89.41,184723,0
+DRUG.US,D,20260114,000000,90,91.5,88.31,90.22,96085,0
+DRUG.US,D,20260115,000000,88.8,90.3,87.78,89.91,90455,0
+DRUG.US,D,20260116,000000,89.59,89.67,86.695,88,129353,0
+DRUG.US,D,20260120,000000,87.1,89,82.05,83,272760,0
+DRUG.US,D,20260121,000000,83.31,86.5,81.72,86.04,84337,0
+DRUG.US,D,20260122,000000,86.53,91,86.53,90.39,124097,0
+DRUG.US,D,20260123,000000,89.71,89.835,86.01,87,81721,0
+DRUG.US,D,20260126,000000,86.75,87,85,86.15,49254,0
+DRUG.US,D,20260127,000000,85.3,87.58,83.495,85,81705,0
+DRUG.US,D,20260128,000000,85,85.42,80.24,80.24,72855,0
+DRUG.US,D,20260129,000000,80.24,84.45,79,82.48,122834,0
+DRUG.US,D,20260130,000000,81.7,81.7,77.4,77.75,197134,0
+DRUG.US,D,20260202,000000,77.21,83.35,77,78.64,165697,0
+DRUG.US,D,20260203,000000,78.51,80.9998,75.58,76.19,78632,0
+DRUG.US,D,20260204,000000,76.79,76.79,72.82,76,178465,0
+DRUG.US,D,20260205,000000,75.2,81,72.075,73.08,128923,0
+DRUG.US,D,20260206,000000,74.79,77.75,74.6272,75.97,116454,0
+DRUG.US,D,20260209,000000,76.47,78.34,73.61,74.88,77428,0
+DRUG.US,D,20260210,000000,76.22,77.21,74.02,74.88,77827,0
+DRUG.US,D,20260211,000000,75.5,78.305,73.735,77.92,165281,0
+DRUG.US,D,20260212,000000,77.92,81.12,74.955,80.57,216641,0
+DRUG.US,D,20260213,000000,80.83,82.88,74.21,77.9,74114,0
+DRUG.US,D,20260217,000000,77.6,84.66,76.33,83.91,61538,0
+DRUG.US,D,20260218,000000,83.25,84.31,80.135,80.3,53530,0
diff --git a/daily/us/nasdaq stocks/1/dsgr.us.txt b/daily/us/nasdaq stocks/1/dsgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ef0ac38419716e346aac0d84cc69953ae7223ff
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsgr.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSGR.US,D,20050225,000000,22.5785,22.726,22.136,22.55,19396,0
+DSGR.US,D,20050228,000000,22.8165,22.8165,22.0645,22.155,13428,0
+DSGR.US,D,20050301,000000,22.1075,22.2025,21.8695,21.9885,52174,0
+DSGR.US,D,20050302,000000,22.3265,22.3265,21.717,22.0695,23346,0
+DSGR.US,D,20050303,000000,22.236,22.35,21.736,21.8645,25658,0
+DSGR.US,D,20050304,000000,21.931,22.336,21.931,22.198,7724,0
+DSGR.US,D,20050307,000000,21.9215,22.498,21.893,22.498,13872,0
+DSGR.US,D,20050308,000000,22.3785,22.388,21.9215,21.9215,22440,0
+DSGR.US,D,20050309,000000,21.56,21.9405,21.56,21.9405,12680,0
+DSGR.US,D,20050310,000000,21.7645,21.9265,21.717,21.9265,35886,0
+DSGR.US,D,20050311,000000,21.7505,21.955,21.641,21.736,27732,0
+DSGR.US,D,20050314,000000,21.6505,22.2785,21.3315,21.4695,46278,0
+DSGR.US,D,20050315,000000,21.341,21.66,21.0745,21.336,27252,0
+DSGR.US,D,20050316,000000,21.5125,21.5125,21.022,21.2075,11512,0
+DSGR.US,D,20050317,000000,21.422,21.517,21.1315,21.517,14750,0
+DSGR.US,D,20050318,000000,21.522,21.522,20.8505,20.9315,262686,0
+DSGR.US,D,20050321,000000,21.255,21.2885,21.136,21.279,27040,0
+DSGR.US,D,20050322,000000,21.0745,21.2935,21.0745,21.2885,26062,0
+DSGR.US,D,20050323,000000,21.184,21.379,21.1265,21.1265,14898,0
+DSGR.US,D,20050324,000000,21.2645,22.1885,20.9125,21.579,109404,0
+DSGR.US,D,20050328,000000,21.655,22.655,21.622,22.012,107512,0
+DSGR.US,D,20050329,000000,21.9645,22.574,21.574,21.6835,74934,0
+DSGR.US,D,20050330,000000,21.86,22.298,21.6695,21.6835,144776,0
+DSGR.US,D,20050331,000000,21.655,22.6975,21.655,22.2785,134736,0
+DSGR.US,D,20050401,000000,21.9835,22.517,21.217,21.2315,45998,0
+DSGR.US,D,20050404,000000,21.2645,21.5935,21.198,21.422,25150,0
+DSGR.US,D,20050405,000000,21.341,22.4455,21.284,21.874,95854,0
+DSGR.US,D,20050406,000000,21.9025,22.688,21.9025,22.1455,75458,0
+DSGR.US,D,20050407,000000,22.369,22.536,22.1835,22.3265,20674,0
+DSGR.US,D,20050408,000000,22.3645,22.5975,21.9885,22.112,53786,0
+DSGR.US,D,20050411,000000,22.1075,22.2835,21.6075,21.7265,45088,0
+DSGR.US,D,20050412,000000,21.7695,21.7695,20.7935,20.998,92354,0
+DSGR.US,D,20050413,000000,21.222,21.222,20.703,20.7505,29614,0
+DSGR.US,D,20050414,000000,20.8745,21.3645,20.803,20.8985,34242,0
+DSGR.US,D,20050415,000000,20.8555,21.1075,20.3125,20.3125,47492,0
+DSGR.US,D,20050418,000000,20.2315,20.7315,20.1365,20.5555,42964,0
+DSGR.US,D,20050419,000000,20.589,21.317,20.2795,20.9505,67684,0
+DSGR.US,D,20050420,000000,20.96,21.198,20.6745,20.8365,38708,0
+DSGR.US,D,20050421,000000,21.0365,21.9505,20.984,21.6125,54800,0
+DSGR.US,D,20050422,000000,21.465,21.6075,20.6555,20.884,67892,0
+DSGR.US,D,20050425,000000,20.627,21.5505,20.627,21.136,98592,0
+DSGR.US,D,20050426,000000,21.2745,21.4455,21.0745,21.4265,37274,0
+DSGR.US,D,20050427,000000,20.879,20.946,20.1125,20.1125,100088,0
+DSGR.US,D,20050428,000000,19.8745,19.8795,17.866,18.004,113376,0
+DSGR.US,D,20050429,000000,17.8565,18.4325,17.8565,18.342,65742,0
+DSGR.US,D,20050502,000000,18.0895,18.694,18.0895,18.694,22936,0
+DSGR.US,D,20050503,000000,18.718,18.8655,18.6275,18.861,9310,0
+DSGR.US,D,20050504,000000,18.5225,19.18,18.5225,19.132,27304,0
+DSGR.US,D,20050505,000000,19.2795,19.3225,19.089,19.175,10782,0
+DSGR.US,D,20050506,000000,19.289,19.47,19.213,19.332,26270,0
+DSGR.US,D,20050509,000000,19.389,19.6655,19.1655,19.6655,28528,0
+DSGR.US,D,20050510,000000,19.4845,19.9985,19.4845,19.7795,30230,0
+DSGR.US,D,20050511,000000,19.8985,19.9985,19.7845,19.8605,23586,0
+DSGR.US,D,20050512,000000,19.9795,20.165,19.789,19.913,16344,0
+DSGR.US,D,20050513,000000,19.5605,19.6225,19.3225,19.4085,22464,0
+DSGR.US,D,20050516,000000,19.4085,19.7175,19.4085,19.6605,51284,0
+DSGR.US,D,20050517,000000,19.113,19.57,18.8895,19.475,73654,0
+DSGR.US,D,20050518,000000,19.713,20.946,19.6365,20.9265,81502,0
+DSGR.US,D,20050519,000000,20.965,21.1695,20.841,20.841,54828,0
+DSGR.US,D,20050520,000000,20.746,21.098,20.679,21.098,52586,0
+DSGR.US,D,20050523,000000,20.8505,21.0455,20.684,20.7745,80280,0
+DSGR.US,D,20050524,000000,20.598,20.846,20.451,20.6505,56312,0
+DSGR.US,D,20050525,000000,20.503,20.765,20.227,20.284,53368,0
+DSGR.US,D,20050526,000000,20.208,20.608,20.208,20.4315,85970,0
+DSGR.US,D,20050527,000000,20.265,20.684,20.2365,20.3555,35172,0
+DSGR.US,D,20050531,000000,20.2365,20.589,20.2365,20.3745,12840,0
+DSGR.US,D,20050601,000000,20.646,20.9315,20.46,20.86,24518,0
+DSGR.US,D,20050602,000000,20.584,20.679,20.0795,20.2555,36030,0
+DSGR.US,D,20050603,000000,20.2745,20.384,19.889,19.951,43342,0
+DSGR.US,D,20050606,000000,19.7605,20.5935,19.7605,20.4365,12876,0
+DSGR.US,D,20050607,000000,20.746,20.879,20.446,20.589,11266,0
+DSGR.US,D,20050608,000000,20.6985,20.6985,20.1035,20.3175,38212,0
+DSGR.US,D,20050609,000000,20.122,20.36,20.008,20.308,25508,0
+DSGR.US,D,20050610,000000,20.165,20.2795,20.0125,20.0125,7398,0
+DSGR.US,D,20050613,000000,19.913,19.989,19.6845,19.7985,15342,0
+DSGR.US,D,20050614,000000,19.6845,20.5315,19.6845,20.527,20542,0
+DSGR.US,D,20050615,000000,20.222,20.4175,19.751,20.3365,37022,0
+DSGR.US,D,20050616,000000,20.451,20.7935,20.2745,20.7935,23318,0
+DSGR.US,D,20050617,000000,18.5705,20.722,18.5705,20.2415,240838,0
+DSGR.US,D,20050620,000000,20.1605,20.2415,19.651,19.7845,20696,0
+DSGR.US,D,20050621,000000,19.6845,19.9935,19.6845,19.7175,12376,0
+DSGR.US,D,20050622,000000,19.551,19.6365,19.1605,19.1655,19744,0
+DSGR.US,D,20050623,000000,19.0795,19.4465,18.5325,18.68,59072,0
+DSGR.US,D,20050624,000000,18.6705,18.7225,18.4705,18.6845,171610,0
+DSGR.US,D,20050627,000000,18.575,18.6465,18.356,18.3705,65020,0
+DSGR.US,D,20050628,000000,18.2895,18.594,18.185,18.185,59930,0
+DSGR.US,D,20050629,000000,18.118,18.3895,18.118,18.3895,49322,0
+DSGR.US,D,20050630,000000,18.0945,18.599,17.9755,18.48,55522,0
+DSGR.US,D,20050701,000000,18.28,18.5895,18.2705,18.537,25604,0
+DSGR.US,D,20050705,000000,18.4945,19.18,18.418,19.151,19924,0
+DSGR.US,D,20050706,000000,19.1225,19.1225,18.6275,18.7085,17394,0
+DSGR.US,D,20050707,000000,18.5135,19.099,18.5135,18.951,10684,0
+DSGR.US,D,20050708,000000,19.132,20.227,19.1275,20.2175,64636,0
+DSGR.US,D,20050711,000000,20.3555,21.698,20.3555,21.379,35894,0
+DSGR.US,D,20050712,000000,21.5885,21.5885,20.422,21.0745,33878,0
+DSGR.US,D,20050713,000000,20.998,21.0315,20.622,20.8555,19578,0
+DSGR.US,D,20050714,000000,20.703,21.1505,19.5175,20.051,34586,0
+DSGR.US,D,20050715,000000,20.027,20.0555,19.47,19.713,14008,0
+DSGR.US,D,20050718,000000,19.437,19.6225,19.2655,19.6225,4346,0
+DSGR.US,D,20050719,000000,19.751,20.07,19.708,20.07,24604,0
+DSGR.US,D,20050720,000000,19.613,21.103,19.613,20.9505,17504,0
+DSGR.US,D,20050721,000000,21.0695,21.0695,20.451,20.451,15588,0
+DSGR.US,D,20050722,000000,20.508,20.5745,19.789,20.3795,9158,0
+DSGR.US,D,20050725,000000,20.365,20.565,20.2605,20.5175,6964,0
+DSGR.US,D,20050726,000000,20.4695,20.66,20.122,20.346,12420,0
+DSGR.US,D,20050727,000000,19.965,20.689,19.7225,19.932,124322,0
+DSGR.US,D,20050728,000000,20.17,20.1795,19.656,19.9365,67402,0
+DSGR.US,D,20050729,000000,19.8365,20.0415,19.456,19.4795,14412,0
+DSGR.US,D,20050801,000000,19.5465,19.594,19.2465,19.4085,16372,0
+DSGR.US,D,20050802,000000,19.6415,20.1125,19.475,19.9935,43066,0
+DSGR.US,D,20050803,000000,19.951,19.951,19.5365,19.751,5872,0
+DSGR.US,D,20050804,000000,19.57,19.57,19.051,19.051,25554,0
+DSGR.US,D,20050805,000000,19.2845,19.289,18.7515,18.999,20286,0
+DSGR.US,D,20050808,000000,18.8275,19.427,18.6135,19.4085,30978,0
+DSGR.US,D,20050809,000000,19.4465,19.765,19.4465,19.5795,8350,0
+DSGR.US,D,20050810,000000,19.613,20.0365,19.5415,19.989,43258,0
+DSGR.US,D,20050811,000000,20.0365,20.0935,19.856,19.946,11426,0
+DSGR.US,D,20050812,000000,19.827,20.0605,18.999,19.032,21572,0
+DSGR.US,D,20050815,000000,18.9895,19.3795,18.9895,19.251,9332,0
+DSGR.US,D,20050816,000000,18.999,19.27,18.999,19.0415,29294,0
+DSGR.US,D,20050817,000000,19.0035,19.4225,18.9845,19.1985,8658,0
+DSGR.US,D,20050818,000000,19.2415,19.289,18.799,19.0845,6370,0
+DSGR.US,D,20050819,000000,18.9795,19.2655,18.899,18.913,28210,0
+DSGR.US,D,20050822,000000,18.675,18.7085,18.399,18.4845,24332,0
+DSGR.US,D,20050823,000000,18.294,18.3325,18.056,18.166,21172,0
+DSGR.US,D,20050824,000000,18.2515,18.542,18.075,18.075,24472,0
+DSGR.US,D,20050825,000000,18.4085,18.4085,18.118,18.156,14016,0
+DSGR.US,D,20050826,000000,17.9755,18.156,17.6135,17.6135,25096,0
+DSGR.US,D,20050829,000000,17.647,18.066,17.604,18.023,31174,0
+DSGR.US,D,20050830,000000,18.137,18.256,17.966,18.1705,15908,0
+DSGR.US,D,20050831,000000,18.223,18.561,18.0895,18.518,26932,0
+DSGR.US,D,20050901,000000,18.323,18.542,18.1275,18.156,24732,0
+DSGR.US,D,20050902,000000,18.18,18.3275,18.037,18.323,12274,0
+DSGR.US,D,20050906,000000,18.4845,18.5085,17.88,18.175,24800,0
+DSGR.US,D,20050907,000000,18.4705,18.5085,18.0275,18.2465,11888,0
+DSGR.US,D,20050908,000000,18.175,18.423,17.8895,18.0895,16866,0
+DSGR.US,D,20050909,000000,18.0895,18.0895,17.504,17.528,42860,0
+DSGR.US,D,20050912,000000,17.6515,17.823,17.528,17.542,24194,0
+DSGR.US,D,20050913,000000,17.385,17.699,17.28,17.504,40434,0
+DSGR.US,D,20050914,000000,17.7325,17.766,17.5375,17.6895,48032,0
+DSGR.US,D,20050915,000000,17.6375,17.8515,17.623,17.7085,34800,0
+DSGR.US,D,20050916,000000,17.6375,17.8515,17.6135,17.6135,457674,0
+DSGR.US,D,20050919,000000,17.8085,17.8185,17.466,17.566,25188,0
+DSGR.US,D,20050920,000000,17.4615,17.7705,17.404,17.6135,54978,0
+DSGR.US,D,20050921,000000,17.5705,17.6135,17.133,17.133,47836,0
+DSGR.US,D,20050922,000000,17.2185,17.4895,17.09,17.166,15804,0
+DSGR.US,D,20050923,000000,17.342,17.509,17.185,17.2185,49256,0
+DSGR.US,D,20050926,000000,17.509,17.6565,17.404,17.5135,28038,0
+DSGR.US,D,20050927,000000,17.5755,17.5755,17.1565,17.323,38334,0
+DSGR.US,D,20050928,000000,17.261,17.304,17.0185,17.0185,47870,0
+DSGR.US,D,20050929,000000,17.0565,17.5375,17.0565,17.366,9914,0
+DSGR.US,D,20050930,000000,17.4945,17.6375,17.204,17.48,15522,0
+DSGR.US,D,20051003,000000,17.3755,17.685,17.2325,17.2325,29458,0
+DSGR.US,D,20051004,000000,17.447,17.447,16.1285,16.228,32680,0
+DSGR.US,D,20051005,000000,16.2995,16.319,15.343,15.343,25922,0
+DSGR.US,D,20051006,000000,15.5665,15.6045,15.1665,15.2665,26354,0
+DSGR.US,D,20051007,000000,15.138,16,15.138,16,25726,0
+DSGR.US,D,20051010,000000,16.2045,16.2045,15.257,15.6665,23734,0
+DSGR.US,D,20051011,000000,15.719,15.8805,15.438,15.519,13188,0
+DSGR.US,D,20051012,000000,15.519,15.862,15.4715,15.5,22228,0
+DSGR.US,D,20051013,000000,15.3335,15.9235,15.257,15.257,25582,0
+DSGR.US,D,20051014,000000,15.2335,15.3285,14.8765,15.0525,17632,0
+DSGR.US,D,20051017,000000,15.105,15.2145,14.962,15.0475,12432,0
+DSGR.US,D,20051018,000000,15.4,15.4,14.9335,15.005,22162,0
+DSGR.US,D,20051019,000000,15.138,15.3905,15.0525,15.219,15722,0
+DSGR.US,D,20051020,000000,15.243,15.243,14.8525,14.8955,12254,0
+DSGR.US,D,20051021,000000,14.8,15.2905,14.7285,14.9475,29894,0
+DSGR.US,D,20051024,000000,15.043,15.738,15.043,15.6285,14276,0
+DSGR.US,D,20051025,000000,16.414,17.304,15.8665,16.114,43056,0
+DSGR.US,D,20051026,000000,15.833,16.7805,15.7425,16.3995,26556,0
+DSGR.US,D,20051027,000000,16.3425,16.99,15.5665,15.633,34478,0
+DSGR.US,D,20051028,000000,15.519,16.09,15.519,16.09,45678,0
+DSGR.US,D,20051031,000000,16.214,16.547,16.1185,16.257,23326,0
+DSGR.US,D,20051101,000000,16.3855,16.814,16.3045,16.814,22770,0
+DSGR.US,D,20051102,000000,16.8375,17.3515,16.7565,17.2565,18618,0
+DSGR.US,D,20051103,000000,17.071,17.309,16.9135,16.9565,17558,0
+DSGR.US,D,20051104,000000,17.1615,17.2565,16.9755,17.2325,43246,0
+DSGR.US,D,20051107,000000,17.204,17.3185,17.128,17.28,22242,0
+DSGR.US,D,20051108,000000,16.99,17.29,16.99,17.29,14800,0
+DSGR.US,D,20051109,000000,17.109,17.39,16.752,17.242,16906,0
+DSGR.US,D,20051110,000000,16.971,17.2565,16.909,17.209,20044,0
+DSGR.US,D,20051111,000000,17.2995,17.6565,17.1615,17.342,11680,0
+DSGR.US,D,20051114,000000,17.6895,17.942,17.1945,17.6565,19908,0
+DSGR.US,D,20051115,000000,17.6565,17.7515,17.285,17.5375,14328,0
+DSGR.US,D,20051116,000000,17.1945,17.447,16.928,16.928,15486,0
+DSGR.US,D,20051117,000000,16.9755,17.3565,16.9755,17.2325,16786,0
+DSGR.US,D,20051118,000000,17.4755,17.4755,17.242,17.2565,8154,0
+DSGR.US,D,20051121,000000,17.266,17.5135,17.023,17.361,17802,0
+DSGR.US,D,20051122,000000,17.6135,17.8705,17.5945,17.5945,28896,0
+DSGR.US,D,20051123,000000,17.58,17.7325,17.4995,17.647,20608,0
+DSGR.US,D,20051125,000000,17.9895,18.2655,17.8185,18.1705,18924,0
+DSGR.US,D,20051128,000000,17.9705,18.204,17.7275,17.8515,31392,0
+DSGR.US,D,20051129,000000,18.142,18.323,17.623,17.861,26834,0
+DSGR.US,D,20051130,000000,17.6515,18.0325,17.6185,17.9705,31318,0
+DSGR.US,D,20051201,000000,18.1135,18.542,17.9465,18.394,18862,0
+DSGR.US,D,20051202,000000,18.5135,18.9845,18.5035,18.7845,23932,0
+DSGR.US,D,20051205,000000,18.9465,19.089,18.499,18.6275,22860,0
+DSGR.US,D,20051206,000000,18.6035,18.794,18.518,18.6845,15410,0
+DSGR.US,D,20051207,000000,18.818,18.818,18.2705,18.361,26806,0
+DSGR.US,D,20051208,000000,18.3705,18.5515,18.0325,18.1895,10832,0
+DSGR.US,D,20051209,000000,18.304,18.499,17.8515,18.2465,9666,0
+DSGR.US,D,20051212,000000,18.0945,18.594,18.0945,18.4085,14150,0
+DSGR.US,D,20051213,000000,18.418,18.6895,18.399,18.5655,7388,0
+DSGR.US,D,20051214,000000,18.6845,18.6845,18.3845,18.5655,3956,0
+DSGR.US,D,20051215,000000,18.318,18.337,18.042,18.2705,16494,0
+DSGR.US,D,20051216,000000,18.1895,18.48,17.866,17.866,98806,0
+DSGR.US,D,20051219,000000,17.504,17.8515,17.0325,17.071,18354,0
+DSGR.US,D,20051220,000000,17.518,17.7945,17.114,17.1565,24852,0
+DSGR.US,D,20051221,000000,17.428,17.542,17.0615,17.0615,10842,0
+DSGR.US,D,20051222,000000,17.0615,17.347,16.9135,16.9135,10626,0
+DSGR.US,D,20051223,000000,17.185,17.342,17.09,17.3185,3400,0
+DSGR.US,D,20051227,000000,17.5135,17.523,17.0565,17.1615,9860,0
+DSGR.US,D,20051228,000000,17.185,17.666,17.185,17.561,19852,0
+DSGR.US,D,20051229,000000,17.2325,18.5325,17.2325,18.1275,39990,0
+DSGR.US,D,20051230,000000,18.2325,18.399,17.899,17.966,19002,0
+DSGR.US,D,20060103,000000,18.256,18.3085,17.5755,17.9945,17146,0
+DSGR.US,D,20060104,000000,18.004,18.004,17.623,17.623,6686,0
+DSGR.US,D,20060105,000000,17.8185,17.8185,17.6135,17.661,6910,0
+DSGR.US,D,20060106,000000,17.561,17.88,17.518,17.642,10180,0
+DSGR.US,D,20060109,000000,17.909,18.3515,17.7565,18.0085,14046,0
+DSGR.US,D,20060110,000000,18.175,18.5085,18.0085,18.437,17880,0
+DSGR.US,D,20060111,000000,18.68,18.68,18.394,18.456,20598,0
+DSGR.US,D,20060112,000000,18.637,19.5605,18.461,19.332,58866,0
+DSGR.US,D,20060113,000000,19.5605,19.5605,19.1275,19.2085,17624,0
+DSGR.US,D,20060117,000000,19.0795,19.089,18.5655,18.6035,15482,0
+DSGR.US,D,20060118,000000,18.6465,19.0415,18.6035,19.0415,16500,0
+DSGR.US,D,20060119,000000,18.8275,19.1655,18.756,18.932,11852,0
+DSGR.US,D,20060120,000000,18.813,18.813,18.594,18.68,8014,0
+DSGR.US,D,20060123,000000,18.499,18.499,17.761,17.761,19344,0
+DSGR.US,D,20060124,000000,17.6135,18.099,17.6135,18.099,23130,0
+DSGR.US,D,20060125,000000,18.4655,18.7895,18.2705,18.5275,26756,0
+DSGR.US,D,20060126,000000,18.461,19.4655,18.461,19.4605,28130,0
+DSGR.US,D,20060127,000000,19.47,20.9075,19.456,20.846,36082,0
+DSGR.US,D,20060130,000000,20.4745,20.8885,20.2985,20.4935,19824,0
+DSGR.US,D,20060131,000000,20.584,20.584,19.832,20.108,12426,0
+DSGR.US,D,20060201,000000,19.9935,20.446,19.9935,20.0555,22530,0
+DSGR.US,D,20060202,000000,20.046,20.1365,18.2845,18.423,38970,0
+DSGR.US,D,20060203,000000,18.6275,18.7705,18.2705,18.3655,10834,0
+DSGR.US,D,20060206,000000,18.1705,18.342,17.861,17.923,15346,0
+DSGR.US,D,20060207,000000,17.78,18.237,17.78,18.042,5502,0
+DSGR.US,D,20060208,000000,18.2465,18.68,18.104,18.48,11400,0
+DSGR.US,D,20060209,000000,18.299,18.656,18.1895,18.542,15410,0
+DSGR.US,D,20060210,000000,18.58,18.58,17.904,18.313,9206,0
+DSGR.US,D,20060213,000000,17.98,18.142,17.4325,17.466,17910,0
+DSGR.US,D,20060214,000000,17.518,18.1515,17.4945,18.075,22758,0
+DSGR.US,D,20060215,000000,18.337,18.9035,18.261,18.7895,16500,0
+DSGR.US,D,20060216,000000,19.0085,19.137,18.6895,19.094,8962,0
+DSGR.US,D,20060217,000000,19.2415,19.2415,18.6135,18.632,11074,0
+DSGR.US,D,20060221,000000,18.6895,18.6895,17.899,18.047,13398,0
+DSGR.US,D,20060222,000000,17.9565,18.175,17.6515,17.804,15834,0
+DSGR.US,D,20060223,000000,17.685,17.742,17.29,17.4515,12054,0
+DSGR.US,D,20060224,000000,17.3515,17.642,17.252,17.642,8470,0
+DSGR.US,D,20060227,000000,17.4705,17.942,17.4705,17.6325,20766,0
+DSGR.US,D,20060228,000000,17.4895,17.504,16.69,16.847,63068,0
+DSGR.US,D,20060301,000000,16.9945,17.19,16.6805,16.8615,45928,0
+DSGR.US,D,20060302,000000,16.8565,16.8565,16.433,16.5045,22692,0
+DSGR.US,D,20060303,000000,16.395,16.8375,16.395,16.4235,31828,0
+DSGR.US,D,20060306,000000,16.333,16.8375,16.333,16.49,13510,0
+DSGR.US,D,20060307,000000,16.6665,16.6665,16.152,16.371,21388,0
+DSGR.US,D,20060308,000000,16.5185,16.5185,16.2095,16.214,7128,0
+DSGR.US,D,20060309,000000,16.3425,16.4185,16.2095,16.271,16254,0
+DSGR.US,D,20060310,000000,16.4235,16.733,16.257,16.695,25152,0
+DSGR.US,D,20060313,000000,16.5045,16.7755,16.171,16.1855,59632,0
+DSGR.US,D,20060314,000000,16.133,16.3425,15.6045,16.0995,61356,0
+DSGR.US,D,20060315,000000,16.328,16.9325,16.1475,16.557,89696,0
+DSGR.US,D,20060316,000000,16.847,17.447,16.847,17.242,48520,0
+DSGR.US,D,20060317,000000,17.371,17.423,17.209,17.3515,71450,0
+DSGR.US,D,20060320,000000,17.48,17.5945,17.1945,17.5515,22582,0
+DSGR.US,D,20060321,000000,17.4185,17.561,17.28,17.28,30446,0
+DSGR.US,D,20060322,000000,17.28,17.28,16.809,16.947,74866,0
+DSGR.US,D,20060323,000000,17.028,17.028,16.7945,16.9235,21878,0
+DSGR.US,D,20060324,000000,16.9375,17.528,16.9375,17.504,27518,0
+DSGR.US,D,20060327,000000,17.5135,18.2465,17.5135,18.1325,35092,0
+DSGR.US,D,20060328,000000,18.237,18.237,17.666,17.8705,38266,0
+DSGR.US,D,20060329,000000,18.0515,18.7035,17.6755,18.699,18384,0
+DSGR.US,D,20060330,000000,18.8085,18.9225,18.6515,18.9035,27346,0
+DSGR.US,D,20060331,000000,19.075,19.532,18.9085,19.4845,36294,0
+DSGR.US,D,20060403,000000,19.7035,19.8745,18.78,18.994,40714,0
+DSGR.US,D,20060404,000000,18.5895,18.6135,17.6565,17.6755,40086,0
+DSGR.US,D,20060405,000000,17.923,17.923,17.2375,17.371,28758,0
+DSGR.US,D,20060406,000000,17.4705,17.509,17.252,17.3185,12514,0
+DSGR.US,D,20060407,000000,17.285,17.7755,17.252,17.623,23122,0
+DSGR.US,D,20060410,000000,17.723,17.7565,17.3755,17.423,36742,0
+DSGR.US,D,20060411,000000,17.5755,17.7375,17.0325,17.104,24842,0
+DSGR.US,D,20060412,000000,17.847,18.5085,17.7515,17.799,40184,0
+DSGR.US,D,20060413,000000,17.68,18.242,17.68,18.1275,19744,0
+DSGR.US,D,20060417,000000,17.923,18.599,17.923,18.5035,21224,0
+DSGR.US,D,20060418,000000,18.7895,19.0415,18.661,19.037,42294,0
+DSGR.US,D,20060419,000000,19.037,19.6175,18.956,19.6175,23886,0
+DSGR.US,D,20060420,000000,19.351,19.889,19.351,19.889,12846,0
+DSGR.US,D,20060421,000000,20.1555,20.1555,19.7035,20.0365,47902,0
+DSGR.US,D,20060424,000000,20.165,20.165,19.7175,19.8035,21216,0
+DSGR.US,D,20060425,000000,19.4795,20.1175,19.4795,20.1175,25280,0
+DSGR.US,D,20060426,000000,20.17,20.5795,20.17,20.308,19216,0
+DSGR.US,D,20060427,000000,20.0605,20.3175,19.856,20.284,15522,0
+DSGR.US,D,20060428,000000,19.846,20.1935,19.846,20.1935,10282,0
+DSGR.US,D,20060501,000000,19.7845,20.6125,19.7845,19.832,12616,0
+DSGR.US,D,20060502,000000,19.694,20.2365,19.694,20.1985,23906,0
+DSGR.US,D,20060503,000000,20.0125,20.3795,19.689,19.8985,20304,0
+DSGR.US,D,20060504,000000,19.765,20.0795,19.308,19.965,12154,0
+DSGR.US,D,20060505,000000,20.1935,20.6365,19.689,20.4985,5460,0
+DSGR.US,D,20060508,000000,20.6175,20.946,20.5175,20.827,8986,0
+DSGR.US,D,20060509,000000,20.941,21.279,20.9265,20.9555,23218,0
+DSGR.US,D,20060510,000000,21.0555,21.0695,20.384,20.5695,24948,0
+DSGR.US,D,20060511,000000,20.665,20.6695,18.718,18.88,36472,0
+DSGR.US,D,20060512,000000,18.656,18.899,18.099,18.256,69714,0
+DSGR.US,D,20060515,000000,18.0515,18.3705,17.7325,18.2085,35660,0
+DSGR.US,D,20060516,000000,18.118,18.423,18.118,18.38,4640,0
+DSGR.US,D,20060517,000000,18.185,18.399,18.0135,18.066,9302,0
+DSGR.US,D,20060518,000000,17.861,18.056,17.6185,17.628,17028,0
+DSGR.US,D,20060519,000000,17.6135,17.623,17.266,17.3375,22650,0
+DSGR.US,D,20060522,000000,17.0995,17.304,16.9805,17.0565,23128,0
+DSGR.US,D,20060523,000000,17.09,17.1565,16.7425,16.8565,15026,0
+DSGR.US,D,20060524,000000,17.047,17.1185,16.6615,17.1185,13290,0
+DSGR.US,D,20060525,000000,17.1375,17.985,17.0755,17.823,23074,0
+DSGR.US,D,20060526,000000,18.023,18.037,17.6565,17.861,16590,0
+DSGR.US,D,20060530,000000,17.58,18.047,16.9565,17.0805,19674,0
+DSGR.US,D,20060531,000000,17.1945,17.5325,16.628,17.5135,39286,0
+DSGR.US,D,20060601,000000,17.5135,17.985,17.185,17.985,25488,0
+DSGR.US,D,20060602,000000,18.156,19.013,18.1465,19.013,19882,0
+DSGR.US,D,20060605,000000,18.8655,18.8655,17.4995,17.7085,40382,0
+DSGR.US,D,20060606,000000,17.8135,17.8135,16.9045,16.9565,25074,0
+DSGR.US,D,20060607,000000,17.0995,18.3465,16.6615,18.1945,35316,0
+DSGR.US,D,20060608,000000,18.3085,18.3085,17.3515,17.9325,16192,0
+DSGR.US,D,20060609,000000,17.785,18.042,17.3565,17.523,9094,0
+DSGR.US,D,20060612,000000,17.0995,17.1375,16.628,16.647,16968,0
+DSGR.US,D,20060613,000000,16.39,16.7235,16.257,16.352,22710,0
+DSGR.US,D,20060614,000000,16.552,16.552,16.019,16.019,37324,0
+DSGR.US,D,20060615,000000,16.138,16.785,15.9855,16.328,20642,0
+DSGR.US,D,20060616,000000,16.2475,16.4185,15.852,15.9045,122182,0
+DSGR.US,D,20060619,000000,15.9855,16.038,15.7665,15.8045,26998,0
+DSGR.US,D,20060620,000000,16.0045,16.0045,15.3285,15.3335,46804,0
+DSGR.US,D,20060621,000000,15.5,15.8,15.5,15.7095,27360,0
+DSGR.US,D,20060622,000000,15.9095,16,15.7095,15.852,63190,0
+DSGR.US,D,20060623,000000,15.7095,15.9665,15.7095,15.8665,20816,0
+DSGR.US,D,20060626,000000,15.838,16.309,15.838,16.309,10642,0
+DSGR.US,D,20060627,000000,16.4805,16.695,16.3425,16.4425,24800,0
+DSGR.US,D,20060628,000000,16.295,16.6565,16.2805,16.6565,15808,0
+DSGR.US,D,20060629,000000,16.8425,18.5275,16.8425,18.4325,24950,0
+DSGR.US,D,20060630,000000,18.399,19.0795,18.399,18.7655,95096,0
+DSGR.US,D,20060703,000000,18.756,18.913,18.7085,18.913,7012,0
+DSGR.US,D,20060705,000000,18.637,18.875,17.7515,18.2705,23280,0
+DSGR.US,D,20060706,000000,18.199,18.542,17.923,18.3325,41644,0
+DSGR.US,D,20060707,000000,18.2135,18.28,17.466,17.466,5384,0
+DSGR.US,D,20060710,000000,17.4705,17.48,17.309,17.48,4970,0
+DSGR.US,D,20060711,000000,17.252,18.018,16.785,17.9325,25824,0
+DSGR.US,D,20060712,000000,17.861,18.1705,17.6755,17.723,17168,0
+DSGR.US,D,20060713,000000,17.723,17.723,16.3425,16.3425,31324,0
+DSGR.US,D,20060714,000000,16.514,16.514,15.876,16.2995,24728,0
+DSGR.US,D,20060717,000000,16.2045,16.2235,15.976,16.052,19578,0
+DSGR.US,D,20060718,000000,16.3045,16.69,15.995,16.566,31682,0
+DSGR.US,D,20060719,000000,16.428,17.2325,16.2805,17.209,19360,0
+DSGR.US,D,20060720,000000,17.185,17.5895,16.6665,16.714,23726,0
+DSGR.US,D,20060721,000000,16.609,16.609,15.7285,15.9475,19206,0
+DSGR.US,D,20060724,000000,16.0475,16.6375,16.0475,16.6045,15714,0
+DSGR.US,D,20060725,000000,16.7615,16.8805,16.595,16.6995,13428,0
+DSGR.US,D,20060726,000000,16.69,17.128,16.6565,16.6805,13774,0
+DSGR.US,D,20060727,000000,16.866,16.866,16.114,16.1475,8044,0
+DSGR.US,D,20060728,000000,16.233,17.142,15.9475,17.066,11494,0
+DSGR.US,D,20060731,000000,16.771,17.38,16.771,17.38,22344,0
+DSGR.US,D,20060801,000000,17.109,17.28,16.852,16.9945,10966,0
+DSGR.US,D,20060802,000000,17.171,17.4565,17.0375,17.0375,14310,0
+DSGR.US,D,20060803,000000,16.885,17.052,16.6855,16.9565,11292,0
+DSGR.US,D,20060804,000000,17.114,17.261,16.8945,17.066,14382,0
+DSGR.US,D,20060807,000000,17.066,17.066,16.357,16.533,13936,0
+DSGR.US,D,20060808,000000,16.533,16.609,15.7285,15.914,14626,0
+DSGR.US,D,20060809,000000,15.8805,16.095,15.7905,16.014,37572,0
+DSGR.US,D,20060810,000000,15.7905,16.1855,15.714,16.1045,16344,0
+DSGR.US,D,20060811,000000,15.957,16.095,15.7095,15.9665,7954,0
+DSGR.US,D,20060814,000000,16.195,16.79,16.195,16.752,12138,0
+DSGR.US,D,20060815,000000,16.6235,17.58,16.6235,17.58,11628,0
+DSGR.US,D,20060816,000000,17.723,17.861,17.423,17.5565,18520,0
+DSGR.US,D,20060817,000000,17.4375,17.918,17.385,17.847,18904,0
+DSGR.US,D,20060818,000000,17.966,17.966,17.585,17.5945,7456,0
+DSGR.US,D,20060821,000000,17.528,17.6185,17.442,17.6185,3660,0
+DSGR.US,D,20060822,000000,17.504,17.7325,17.447,17.7085,9398,0
+DSGR.US,D,20060823,000000,17.6135,17.6135,17.3325,17.3375,4722,0
+DSGR.US,D,20060824,000000,17.361,17.4705,16.5995,16.7045,18338,0
+DSGR.US,D,20060825,000000,16.6995,17.085,16.6995,17.0185,11190,0
+DSGR.US,D,20060828,000000,16.8805,17.528,16.8805,17.4895,14548,0
+DSGR.US,D,20060829,000000,17.628,18.2275,17.3945,18.08,26150,0
+DSGR.US,D,20060830,000000,17.8515,18.6515,17.8515,18.537,6740,0
+DSGR.US,D,20060831,000000,18.518,18.5655,18.3465,18.3755,14582,0
+DSGR.US,D,20060901,000000,18.423,18.8415,18.423,18.6225,9152,0
+DSGR.US,D,20060905,000000,18.818,19.032,18.78,19.032,12360,0
+DSGR.US,D,20060906,000000,19.0845,19.0845,18.137,18.166,16640,0
+DSGR.US,D,20060907,000000,19.0465,19.5175,19.0225,19.508,61168,0
+DSGR.US,D,20060908,000000,19.5175,19.5175,19.232,19.3225,13638,0
+DSGR.US,D,20060911,000000,19.2795,19.489,19.2795,19.4655,25962,0
+DSGR.US,D,20060912,000000,19.494,19.5555,19.4465,19.5415,124044,0
+DSGR.US,D,20060913,000000,19.5415,19.827,19.5225,19.694,394910,0
+DSGR.US,D,20060914,000000,19.5225,20.027,19.5225,20.027,9398,0
+DSGR.US,D,20060915,000000,20.122,20.184,20.0175,20.027,81220,0
+DSGR.US,D,20060918,000000,19.9225,20.0365,19.7555,19.7555,15102,0
+DSGR.US,D,20060919,000000,19.7415,19.808,19.675,19.7795,19636,0
+DSGR.US,D,20060920,000000,19.7365,20.4695,19.7365,20.36,25160,0
+DSGR.US,D,20060921,000000,20.465,20.465,19.8365,19.9795,13800,0
+DSGR.US,D,20060922,000000,19.7985,19.865,19.4655,19.732,27578,0
+DSGR.US,D,20060925,000000,19.732,20.189,19.732,20.146,18836,0
+DSGR.US,D,20060926,000000,20.008,20.184,19.9935,20.0225,41916,0
+DSGR.US,D,20060927,000000,20.0175,20.227,20.0175,20.203,18090,0
+DSGR.US,D,20060928,000000,20.1795,20.308,20.146,20.146,45950,0
+DSGR.US,D,20060929,000000,20.184,20.184,19.9225,19.9555,41196,0
+DSGR.US,D,20061002,000000,19.9795,20.1125,19.8605,19.8605,25898,0
+DSGR.US,D,20061003,000000,20.108,20.2315,19.856,20.2315,35334,0
+DSGR.US,D,20061004,000000,20.132,20.4695,20.132,20.4695,20432,0
+DSGR.US,D,20061005,000000,20.3745,20.489,20.3175,20.3985,28474,0
+DSGR.US,D,20061006,000000,20.4695,20.4695,20.1795,20.422,58512,0
+DSGR.US,D,20061009,000000,20.289,20.8315,20.289,20.708,25584,0
+DSGR.US,D,20061010,000000,20.708,20.7555,20.541,20.541,24474,0
+DSGR.US,D,20061011,000000,20.6125,20.6125,20.327,20.327,30922,0
+DSGR.US,D,20061012,000000,20.6555,20.9505,20.403,20.9505,37490,0
+DSGR.US,D,20061013,000000,20.9505,22.988,20.946,22.8455,32656,0
+DSGR.US,D,20061016,000000,22.674,23.1735,22.036,23.1025,30192,0
+DSGR.US,D,20061017,000000,24.3925,24.5115,23.3545,23.5975,57758,0
+DSGR.US,D,20061018,000000,23.664,24.1495,23.164,23.4595,20040,0
+DSGR.US,D,20061019,000000,23.283,23.6975,22.993,23.5355,11138,0
+DSGR.US,D,20061020,000000,23.707,23.707,22.964,23.5355,26058,0
+DSGR.US,D,20061023,000000,23.3355,23.7685,23.3355,23.7495,11698,0
+DSGR.US,D,20061024,000000,23.464,23.5785,23.245,23.4305,10772,0
+DSGR.US,D,20061025,000000,23.621,23.621,23.207,23.621,4032,0
+DSGR.US,D,20061026,000000,23.902,23.907,23.526,23.6355,12508,0
+DSGR.US,D,20061027,000000,23.8165,23.8165,23.507,23.507,6154,0
+DSGR.US,D,20061030,000000,23.326,23.326,22.45,23.026,22962,0
+DSGR.US,D,20061031,000000,22.6835,23.045,22.6075,23.045,40418,0
+DSGR.US,D,20061101,000000,22.731,23.069,22.731,22.831,43986,0
+DSGR.US,D,20061102,000000,22.8025,22.9025,22.5595,22.5595,27040,0
+DSGR.US,D,20061103,000000,22.7785,22.7785,22.388,22.474,19114,0
+DSGR.US,D,20061106,000000,22.5975,22.6075,22.374,22.4785,14846,0
+DSGR.US,D,20061107,000000,22.355,22.926,22.355,22.6455,54928,0
+DSGR.US,D,20061108,000000,22.488,23.0595,22.488,22.85,18340,0
+DSGR.US,D,20061109,000000,22.9215,22.931,22.6455,22.6455,19508,0
+DSGR.US,D,20061110,000000,22.8645,22.8735,22.6075,22.6075,4152,0
+DSGR.US,D,20061113,000000,22.5645,23.307,22.5645,22.9975,11710,0
+DSGR.US,D,20061114,000000,22.9975,23.9685,22.9975,23.9685,10756,0
+DSGR.US,D,20061115,000000,23.7685,24.297,23.7685,24.297,18042,0
+DSGR.US,D,20061116,000000,24.278,24.278,24.059,24.2065,7680,0
+DSGR.US,D,20061117,000000,24.1305,24.3255,24.116,24.202,11320,0
+DSGR.US,D,20061120,000000,24.245,24.4495,24.2255,24.4495,13056,0
+DSGR.US,D,20061121,000000,24.178,24.5065,24.178,24.454,32714,0
+DSGR.US,D,20061122,000000,24.6305,24.635,24.3495,24.3735,9434,0
+DSGR.US,D,20061124,000000,24.3495,24.3495,24.159,24.245,2752,0
+DSGR.US,D,20061127,000000,24.302,24.302,22.8645,22.8645,12184,0
+DSGR.US,D,20061128,000000,22.6405,22.955,22.612,22.7595,14506,0
+DSGR.US,D,20061129,000000,23.007,23.8115,23.007,23.8115,12072,0
+DSGR.US,D,20061130,000000,23.8115,24.235,23.5925,23.9115,27676,0
+DSGR.US,D,20061201,000000,24.0925,24.097,23.15,23.621,18714,0
+DSGR.US,D,20061204,000000,23.4595,24.24,23.4595,24.04,21402,0
+DSGR.US,D,20061205,000000,23.9735,24.14,23.526,23.526,13820,0
+DSGR.US,D,20061206,000000,23.4975,23.7545,23.345,23.469,21510,0
+DSGR.US,D,20061207,000000,23.293,23.5305,23.293,23.307,8422,0
+DSGR.US,D,20061208,000000,23.3975,23.502,23.2735,23.426,3852,0
+DSGR.US,D,20061211,000000,23.2785,23.293,22.8215,22.8215,5758,0
+DSGR.US,D,20061212,000000,22.9735,23.0025,22.631,23.0025,12460,0
+DSGR.US,D,20061213,000000,23.2545,23.4405,22.812,23.031,15376,0
+DSGR.US,D,20061214,000000,23.2545,23.3115,23.107,23.2785,9592,0
+DSGR.US,D,20061215,000000,23.264,23.4025,21.998,22.0695,54310,0
+DSGR.US,D,20061218,000000,22.179,22.2645,21.712,21.793,21838,0
+DSGR.US,D,20061219,000000,21.7315,21.7315,20.96,21.079,39400,0
+DSGR.US,D,20061220,000000,21.065,21.179,20.946,21.065,18814,0
+DSGR.US,D,20061221,000000,21.103,21.255,20.9935,21.255,7992,0
+DSGR.US,D,20061222,000000,21.041,21.1935,21.041,21.136,9780,0
+DSGR.US,D,20061226,000000,20.9365,21.6695,20.9365,21.598,4262,0
+DSGR.US,D,20061227,000000,21.9885,22.774,21.9835,22.7405,15210,0
+DSGR.US,D,20061228,000000,22.631,22.6455,22.231,22.269,21124,0
+DSGR.US,D,20061229,000000,22.4215,22.4215,21.8025,21.8455,15632,0
+DSGR.US,D,20070103,000000,22.16,22.269,20.9745,21.4075,50700,0
+DSGR.US,D,20070104,000000,21.2315,21.979,21.1265,21.836,21038,0
+DSGR.US,D,20070105,000000,21.9025,21.9025,20.6555,20.7125,27874,0
+DSGR.US,D,20070108,000000,20.679,20.8885,20.451,20.4695,16758,0
+DSGR.US,D,20070109,000000,20.246,20.5365,19.632,20.1365,28640,0
+DSGR.US,D,20070110,000000,20.3415,20.5795,20.1985,20.3175,16312,0
+DSGR.US,D,20070111,000000,20.4795,20.4795,18.9465,19.251,43444,0
+DSGR.US,D,20070112,000000,19.218,20.1605,19.218,19.975,19604,0
+DSGR.US,D,20070116,000000,20.1365,20.422,19.8605,19.989,34474,0
+DSGR.US,D,20070117,000000,20.0605,20.07,19.751,19.846,11596,0
+DSGR.US,D,20070118,000000,19.7225,19.9365,19.2415,19.332,20240,0
+DSGR.US,D,20070119,000000,19.275,19.7795,19.275,19.413,23392,0
+DSGR.US,D,20070122,000000,19.3655,19.3655,18.913,18.994,19748,0
+DSGR.US,D,20070123,000000,19.0085,19.975,19.0085,19.927,12906,0
+DSGR.US,D,20070124,000000,19.9175,20.0175,19.9175,20.008,3158,0
+DSGR.US,D,20070125,000000,19.927,20.246,19.337,19.532,18870,0
+DSGR.US,D,20070126,000000,19.456,19.7365,19.37,19.451,14610,0
+DSGR.US,D,20070129,000000,19.4035,19.7795,19.4035,19.7745,9134,0
+DSGR.US,D,20070130,000000,19.8365,20.5695,19.8365,20.5695,5252,0
+DSGR.US,D,20070131,000000,20.489,21.1315,20.489,21.1315,11772,0
+DSGR.US,D,20070201,000000,21.1075,22.374,21.1075,22.374,15754,0
+DSGR.US,D,20070202,000000,22.374,22.374,20.9125,21.0125,51230,0
+DSGR.US,D,20070205,000000,20.9265,21.084,20.0795,20.1985,30014,0
+DSGR.US,D,20070206,000000,20.2795,20.4365,20.1985,20.4365,4782,0
+DSGR.US,D,20070207,000000,20.403,21.041,20.403,21.041,8562,0
+DSGR.US,D,20070208,000000,21.0505,21.717,21.0265,21.717,10430,0
+DSGR.US,D,20070209,000000,21.5835,21.774,20.798,20.8125,7862,0
+DSGR.US,D,20070212,000000,20.8935,20.9075,20.208,20.2175,12698,0
+DSGR.US,D,20070213,000000,20.2985,20.2985,19.6795,19.7985,23650,0
+DSGR.US,D,20070214,000000,19.7745,19.7745,19.375,19.656,17544,0
+DSGR.US,D,20070215,000000,19.765,19.884,19.7035,19.884,8972,0
+DSGR.US,D,20070216,000000,19.9365,20.0175,19.8985,20.0175,8738,0
+DSGR.US,D,20070220,000000,19.9415,20.351,19.9415,20.351,2938,0
+DSGR.US,D,20070221,000000,20.27,20.446,20.2315,20.3365,2836,0
+DSGR.US,D,20070222,000000,20.3415,20.541,20.0935,20.541,6776,0
+DSGR.US,D,20070223,000000,20.66,20.8365,20.503,20.822,9148,0
+DSGR.US,D,20070226,000000,20.7125,20.7175,20.5795,20.7175,8766,0
+DSGR.US,D,20070227,000000,20.4695,20.4695,20.051,20.0795,19998,0
+DSGR.US,D,20070228,000000,20.151,20.151,18.656,18.656,20016,0
+DSGR.US,D,20070301,000000,18.575,19.0415,18.023,18.023,8200,0
+DSGR.US,D,20070302,000000,17.866,18.0705,17.1755,17.1805,26150,0
+DSGR.US,D,20070305,000000,16.8945,16.8995,16.433,16.4615,22978,0
+DSGR.US,D,20070306,000000,16.714,17.58,16.5235,17.266,21312,0
+DSGR.US,D,20070307,000000,17.1995,17.247,16.566,16.728,45018,0
+DSGR.US,D,20070308,000000,16.809,16.809,16.2095,16.4425,21578,0
+DSGR.US,D,20070309,000000,16.5185,16.8185,16.5185,16.547,9326,0
+DSGR.US,D,20070312,000000,16.576,16.9945,16.533,16.9805,7850,0
+DSGR.US,D,20070313,000000,16.8045,16.9565,16.5045,16.509,41518,0
+DSGR.US,D,20070314,000000,16.4475,16.966,16.4475,16.966,21488,0
+DSGR.US,D,20070315,000000,16.9945,17.7085,16.9945,17.7085,8190,0
+DSGR.US,D,20070316,000000,17.7515,17.9465,17.6185,17.8565,50048,0
+DSGR.US,D,20070319,000000,17.937,18.6035,17.937,18.3085,19332,0
+DSGR.US,D,20070320,000000,18.337,18.418,17.9945,18.242,6112,0
+DSGR.US,D,20070321,000000,18.304,19.2465,18.156,19.2465,10450,0
+DSGR.US,D,20070322,000000,19.327,19.4465,19.1085,19.427,12268,0
+DSGR.US,D,20070323,000000,19.356,19.5175,19.294,19.5175,7266,0
+DSGR.US,D,20070326,000000,19.4465,20.2315,19.3465,20.151,9100,0
+DSGR.US,D,20070327,000000,20.07,20.07,19.5225,19.5225,8216,0
+DSGR.US,D,20070328,000000,19.532,19.532,18.7655,18.7705,58234,0
+DSGR.US,D,20070329,000000,18.8415,18.918,17.742,17.8945,13048,0
+DSGR.US,D,20070330,000000,17.966,18.342,17.78,18.0325,22946,0
+DSGR.US,D,20070402,000000,18.0325,18.0325,17.409,17.5375,8840,0
+DSGR.US,D,20070403,000000,17.5995,18.937,17.5995,18.899,12600,0
+DSGR.US,D,20070404,000000,18.818,18.8225,18.4085,18.499,6090,0
+DSGR.US,D,20070405,000000,18.456,18.618,18.4465,18.5325,2688,0
+DSGR.US,D,20070409,000000,18.6085,18.6085,17.8515,17.88,61936,0
+DSGR.US,D,20070410,000000,17.7945,17.7945,17.628,17.647,7618,0
+DSGR.US,D,20070411,000000,17.604,17.604,17.0425,17.085,13354,0
+DSGR.US,D,20070412,000000,17.0615,17.166,16.885,17.166,9536,0
+DSGR.US,D,20070413,000000,17.104,17.4325,17.004,17.4135,4432,0
+DSGR.US,D,20070416,000000,17.5995,18.204,17.3945,18.1515,14916,0
+DSGR.US,D,20070417,000000,17.78,17.78,17.0805,17.1615,33734,0
+DSGR.US,D,20070418,000000,17.271,17.509,17.1755,17.366,17002,0
+DSGR.US,D,20070419,000000,17.2945,17.518,17.28,17.3375,16660,0
+DSGR.US,D,20070420,000000,17.6185,17.661,17.428,17.661,14476,0
+DSGR.US,D,20070423,000000,17.561,17.742,17.4895,17.523,9582,0
+DSGR.US,D,20070424,000000,17.428,17.5705,17.347,17.509,8770,0
+DSGR.US,D,20070425,000000,17.5705,18.018,17.4615,17.9565,12244,0
+DSGR.US,D,20070426,000000,17.899,18.185,17.261,17.585,22284,0
+DSGR.US,D,20070427,000000,17.642,17.6515,16.9995,17.3565,18750,0
+DSGR.US,D,20070430,000000,17.3375,17.3375,17.0185,17.0185,40040,0
+DSGR.US,D,20070501,000000,16.9565,17.4615,16.747,17.4135,28096,0
+DSGR.US,D,20070502,000000,17.3755,17.7945,17.085,17.7755,16194,0
+DSGR.US,D,20070503,000000,17.8895,18.099,17.704,17.9705,26638,0
+DSGR.US,D,20070504,000000,17.937,18.0895,17.2135,17.4755,11846,0
+DSGR.US,D,20070507,000000,17.428,17.428,17.009,17.1805,29972,0
+DSGR.US,D,20070508,000000,16.9805,17.4755,16.7755,17.4755,43218,0
+DSGR.US,D,20070509,000000,17.404,17.509,17.152,17.366,4678,0
+DSGR.US,D,20070510,000000,17.1805,17.2185,16.9425,17.047,57180,0
+DSGR.US,D,20070511,000000,17.047,17.3515,16.89,17.152,21052,0
+DSGR.US,D,20070514,000000,17.1615,17.261,16.909,17.0375,20416,0
+DSGR.US,D,20070515,000000,17.171,17.3375,16.985,17.023,26606,0
+DSGR.US,D,20070516,000000,17.1945,17.528,16.9565,17.528,17832,0
+DSGR.US,D,20070517,000000,17.3755,17.466,17.0425,17.4615,34352,0
+DSGR.US,D,20070518,000000,17.4705,17.4705,17.0565,17.3565,33218,0
+DSGR.US,D,20070521,000000,17.285,17.447,17.1185,17.1945,19310,0
+DSGR.US,D,20070522,000000,17.0425,17.3135,16.8615,17.3135,34760,0
+DSGR.US,D,20070523,000000,17.366,17.366,17.0185,17.085,29076,0
+DSGR.US,D,20070524,000000,17.1805,17.19,16.8425,17.0805,25092,0
+DSGR.US,D,20070525,000000,17.29,17.3755,17.0615,17.114,15782,0
+DSGR.US,D,20070529,000000,17.2995,17.2995,17.133,17.2325,25174,0
+DSGR.US,D,20070530,000000,16.947,17.2185,16.909,17.0375,119450,0
+DSGR.US,D,20070531,000000,17.109,17.7325,17.109,17.5325,49862,0
+DSGR.US,D,20070601,000000,17.7325,17.9705,17.1565,17.39,40334,0
+DSGR.US,D,20070604,000000,17.504,17.528,17.0805,17.4565,22754,0
+DSGR.US,D,20070605,000000,17.385,17.4995,16.7425,17.052,62126,0
+DSGR.US,D,20070606,000000,16.8995,17.1615,16.885,16.99,20982,0
+DSGR.US,D,20070607,000000,17.2565,17.2565,16.495,16.9375,45202,0
+DSGR.US,D,20070608,000000,16.7755,16.9805,16.609,16.7565,35492,0
+DSGR.US,D,20070611,000000,16.695,16.8565,16.5045,16.8565,40930,0
+DSGR.US,D,20070612,000000,16.771,16.8375,16.3805,16.814,56472,0
+DSGR.US,D,20070613,000000,16.8615,17.128,16.5425,16.7185,63886,0
+DSGR.US,D,20070614,000000,16.647,16.9325,16.585,16.6565,43246,0
+DSGR.US,D,20070615,000000,17.0185,17.028,16.585,16.9805,67366,0
+DSGR.US,D,20070618,000000,16.709,17.004,16.709,16.866,47420,0
+DSGR.US,D,20070619,000000,16.7995,18.6135,16.7995,18.5655,92580,0
+DSGR.US,D,20070620,000000,18.461,18.6465,17.842,17.861,44586,0
+DSGR.US,D,20070621,000000,17.8085,18.7465,17.8085,18.594,22874,0
+DSGR.US,D,20070622,000000,18.4845,18.8035,17.7375,17.7375,224252,0
+DSGR.US,D,20070625,000000,17.7375,18.3275,17.642,17.742,39670,0
+DSGR.US,D,20070626,000000,17.8085,17.866,17.271,17.39,38572,0
+DSGR.US,D,20070627,000000,17.152,18.442,17.1375,18.3465,22536,0
+DSGR.US,D,20070628,000000,18.318,18.7035,18.166,18.7035,40898,0
+DSGR.US,D,20070629,000000,18.7705,18.7705,18.404,18.423,23672,0
+DSGR.US,D,20070702,000000,18.48,18.7705,18.423,18.437,23790,0
+DSGR.US,D,20070703,000000,18.4845,18.5035,18.437,18.5035,7770,0
+DSGR.US,D,20070705,000000,18.4515,18.5655,18.218,18.323,16550,0
+DSGR.US,D,20070706,000000,18.28,18.394,17.609,17.609,25658,0
+DSGR.US,D,20070709,000000,17.604,17.647,16.966,17.1945,26784,0
+DSGR.US,D,20070710,000000,17.0615,17.142,16.9995,17.004,18352,0
+DSGR.US,D,20070711,000000,16.9995,17.109,16.9755,17.109,15916,0
+DSGR.US,D,20070712,000000,17.1805,17.6515,16.9805,17.628,31594,0
+DSGR.US,D,20070713,000000,17.685,17.685,17.109,17.209,23476,0
+DSGR.US,D,20070716,000000,17.185,17.385,16.8995,17.0805,14996,0
+DSGR.US,D,20070717,000000,17.085,17.2325,16.752,16.8565,24320,0
+DSGR.US,D,20070718,000000,16.7945,17.342,16.7185,17.28,21252,0
+DSGR.US,D,20070719,000000,17.2135,17.5325,17.0755,17.4135,11554,0
+DSGR.US,D,20070720,000000,17.3755,17.3755,16.7945,16.909,23096,0
+DSGR.US,D,20070723,000000,16.771,17.271,16.771,16.9375,25052,0
+DSGR.US,D,20070724,000000,16.852,16.9995,16.628,16.671,45528,0
+DSGR.US,D,20070725,000000,16.7425,16.9565,16.6615,16.7615,23424,0
+DSGR.US,D,20070726,000000,16.566,17.2995,16.566,16.7755,36742,0
+DSGR.US,D,20070727,000000,16.714,17.166,16.69,17.014,49730,0
+DSGR.US,D,20070730,000000,17.104,17.166,16.7615,17.066,18454,0
+DSGR.US,D,20070731,000000,16.99,17.0995,16.6615,16.7185,47438,0
+DSGR.US,D,20070801,000000,16.785,17.1945,16.509,16.79,39310,0
+DSGR.US,D,20070802,000000,16.728,17.023,16.5425,17.023,32710,0
+DSGR.US,D,20070803,000000,16.9805,17.0565,16.6425,16.752,48810,0
+DSGR.US,D,20070806,000000,16.771,17.242,16.595,17.204,27868,0
+DSGR.US,D,20070807,000000,17.071,17.6565,16.9565,17.38,40088,0
+DSGR.US,D,20070808,000000,17.509,17.509,16.671,17.047,71194,0
+DSGR.US,D,20070809,000000,16.847,17.4515,16.5805,16.7995,119504,0
+DSGR.US,D,20070810,000000,16.428,17.6895,16.371,17.6565,35790,0
+DSGR.US,D,20070813,000000,17.9705,18.042,16.828,17.0425,23444,0
+DSGR.US,D,20070814,000000,16.9755,17.38,16.7665,17.252,56430,0
+DSGR.US,D,20070815,000000,18.085,18.085,16.733,16.7565,36030,0
+DSGR.US,D,20070816,000000,16.509,18.4945,16.509,18.185,62208,0
+DSGR.US,D,20070817,000000,18.818,18.8275,17.704,18.394,67000,0
+DSGR.US,D,20070820,000000,18.7325,18.7325,17.804,18.5895,25334,0
+DSGR.US,D,20070821,000000,18.556,18.6845,17.9325,18.0895,17448,0
+DSGR.US,D,20070822,000000,18.4515,18.6035,17.4995,17.5325,40006,0
+DSGR.US,D,20070823,000000,17.409,17.518,16.614,16.785,40038,0
+DSGR.US,D,20070824,000000,16.7565,16.99,16.652,16.928,74894,0
+DSGR.US,D,20070827,000000,16.909,17.8185,16.7565,17.342,24224,0
+DSGR.US,D,20070828,000000,17.271,17.271,16.7045,16.7615,53530,0
+DSGR.US,D,20070829,000000,16.809,17.6895,16.6565,17.6185,20800,0
+DSGR.US,D,20070830,000000,17.4615,18.042,16.99,17.2375,69064,0
+DSGR.US,D,20070831,000000,17.4515,17.4515,17.0325,17.385,23640,0
+DSGR.US,D,20070904,000000,17.3135,18.137,16.29,17.9325,89378,0
+DSGR.US,D,20070905,000000,17.842,17.842,17.4945,17.6325,25626,0
+DSGR.US,D,20070906,000000,17.623,17.623,17.4945,17.528,15202,0
+DSGR.US,D,20070907,000000,17.271,17.4995,16.9805,17.209,39414,0
+DSGR.US,D,20070910,000000,17.252,17.252,16.352,16.733,19928,0
+DSGR.US,D,20070911,000000,16.4045,17.0565,16.4045,17.0565,16762,0
+DSGR.US,D,20070912,000000,17.085,17.0945,16.671,16.7045,12870,0
+DSGR.US,D,20070913,000000,16.752,17.123,16.7045,17.023,11868,0
+DSGR.US,D,20070914,000000,16.7185,17.3515,16.6755,16.985,22028,0
+DSGR.US,D,20070917,000000,16.971,17.114,16.533,16.6425,25808,0
+DSGR.US,D,20070918,000000,16.6855,17.9565,16.514,17.7755,22944,0
+DSGR.US,D,20070919,000000,17.8895,18.161,17.3375,17.699,59674,0
+DSGR.US,D,20070920,000000,17.6135,17.661,17.3515,17.4565,16774,0
+DSGR.US,D,20070921,000000,17.5945,17.5945,17.2995,17.342,49490,0
+DSGR.US,D,20070924,000000,17.761,17.761,16.828,17.009,31914,0
+DSGR.US,D,20070925,000000,16.9235,16.966,16.714,16.847,15076,0
+DSGR.US,D,20070926,000000,16.89,17.114,16.785,17.0565,12048,0
+DSGR.US,D,20070927,000000,17.128,17.204,16.785,16.785,7216,0
+DSGR.US,D,20070928,000000,16.7375,17.3755,16.552,16.571,30942,0
+DSGR.US,D,20071001,000000,16.6185,17.58,16.59,16.9945,30836,0
+DSGR.US,D,20071002,000000,16.9805,17.6375,16.8375,17.4135,13784,0
+DSGR.US,D,20071003,000000,17.28,17.747,16.885,16.885,26190,0
+DSGR.US,D,20071004,000000,16.9755,17.171,16.6755,16.9135,17766,0
+DSGR.US,D,20071005,000000,17.104,18.1895,17.104,18.175,22924,0
+DSGR.US,D,20071008,000000,18.099,18.299,17.542,17.7275,30864,0
+DSGR.US,D,20071009,000000,17.742,17.9755,17.2185,17.7275,28054,0
+DSGR.US,D,20071010,000000,17.8135,17.847,17.604,17.7565,13744,0
+DSGR.US,D,20071011,000000,17.8085,18.085,17.0755,17.0755,42610,0
+DSGR.US,D,20071012,000000,16.952,17.09,16.885,17.052,13818,0
+DSGR.US,D,20071015,000000,17.028,17.0565,16.7805,16.809,37788,0
+DSGR.US,D,20071016,000000,16.833,16.9945,16.7805,16.79,12352,0
+DSGR.US,D,20071017,000000,16.985,17.0565,16.752,16.833,25870,0
+DSGR.US,D,20071018,000000,16.6375,16.8185,16.5995,16.671,19992,0
+DSGR.US,D,20071019,000000,16.671,16.7045,16.5615,16.566,30744,0
+DSGR.US,D,20071022,000000,16.547,16.7995,16.233,16.6565,11744,0
+DSGR.US,D,20071023,000000,16.7945,16.9325,16.5425,16.9325,14108,0
+DSGR.US,D,20071024,000000,16.771,16.847,16.457,16.8375,16200,0
+DSGR.US,D,20071025,000000,16.8235,16.9325,16.4475,16.652,9288,0
+DSGR.US,D,20071026,000000,16.847,17.0425,16.452,16.852,10426,0
+DSGR.US,D,20071029,000000,16.8375,16.8375,16.357,16.433,11972,0
+DSGR.US,D,20071030,000000,16.314,16.4375,16.2805,16.428,8918,0
+DSGR.US,D,20071031,000000,16.428,16.9135,16.4185,16.847,13838,0
+DSGR.US,D,20071101,000000,16.433,16.433,16.114,16.233,36950,0
+DSGR.US,D,20071102,000000,16.3995,16.3995,15.462,15.6,50602,0
+DSGR.US,D,20071105,000000,15.376,15.514,15.2905,15.5,17986,0
+DSGR.US,D,20071106,000000,15.5,15.733,15.2335,15.638,13742,0
+DSGR.US,D,20071107,000000,15.3855,15.533,15.2285,15.295,19958,0
+DSGR.US,D,20071108,000000,15.3665,15.8665,15.019,15.8665,17974,0
+DSGR.US,D,20071109,000000,15.714,15.771,15.2335,15.6615,21986,0
+DSGR.US,D,20071112,000000,15.533,16.0425,15.295,16.0425,12310,0
+DSGR.US,D,20071113,000000,16.138,17.023,15.814,17.014,22886,0
+DSGR.US,D,20071114,000000,17.052,17.052,15.9235,16.138,23354,0
+DSGR.US,D,20071115,000000,16.071,16.4045,15.2665,15.4045,17536,0
+DSGR.US,D,20071116,000000,15.362,15.8045,15.362,15.495,22410,0
+DSGR.US,D,20071119,000000,15.3715,15.6615,15.2335,15.595,20122,0
+DSGR.US,D,20071120,000000,15.562,15.838,15.2335,15.533,15506,0
+DSGR.US,D,20071121,000000,15.433,15.719,15.4285,15.681,18958,0
+DSGR.US,D,20071123,000000,15.9235,16.2995,15.9235,16.2995,7374,0
+DSGR.US,D,20071126,000000,16.2235,16.295,15.619,15.619,18124,0
+DSGR.US,D,20071127,000000,15.633,16.019,15.2335,15.8,10458,0
+DSGR.US,D,20071128,000000,16.252,16.6185,16.133,16.509,20652,0
+DSGR.US,D,20071129,000000,16.328,16.5805,16.328,16.3855,6628,0
+DSGR.US,D,20071130,000000,16.59,16.9325,16.0045,16.1045,26328,0
+DSGR.US,D,20071203,000000,15.6855,15.738,15.1475,15.2145,43682,0
+DSGR.US,D,20071204,000000,15.319,15.319,14.805,14.976,35248,0
+DSGR.US,D,20071205,000000,15.143,15.143,14.5195,14.7095,25654,0
+DSGR.US,D,20071206,000000,14.429,15.5045,14.429,15.5045,42740,0
+DSGR.US,D,20071207,000000,15.338,15.8665,15.338,15.7805,36768,0
+DSGR.US,D,20071210,000000,15.719,15.771,15.205,15.738,11188,0
+DSGR.US,D,20071211,000000,15.771,16.352,15.771,15.8,4750,0
+DSGR.US,D,20071212,000000,16.1615,16.4185,15.219,15.3335,13522,0
+DSGR.US,D,20071213,000000,15.219,15.219,14.8715,14.8715,18272,0
+DSGR.US,D,20071214,000000,14.743,14.8905,14.367,14.367,18912,0
+DSGR.US,D,20071217,000000,14.3145,14.443,14.0955,14.262,13784,0
+DSGR.US,D,20071218,000000,14.462,15.1,14.281,15.1,11470,0
+DSGR.US,D,20071219,000000,15.176,15.7805,14.648,15.6905,25386,0
+DSGR.US,D,20071220,000000,15.7095,15.7095,15.257,15.5905,19140,0
+DSGR.US,D,20071221,000000,15.8665,16.9425,15.4145,16.9425,89034,0
+DSGR.US,D,20071224,000000,17.009,17.5945,16.8425,17.4565,21914,0
+DSGR.US,D,20071226,000000,17.285,18.437,17.285,18.437,26284,0
+DSGR.US,D,20071227,000000,18.2465,18.304,17.899,18.0705,17550,0
+DSGR.US,D,20071228,000000,17.6185,18.3515,17.6185,18.28,37702,0
+DSGR.US,D,20071231,000000,18.2275,18.2895,17.918,18.0515,16024,0
+DSGR.US,D,20080102,000000,17.985,17.985,16.5995,16.909,28082,0
+DSGR.US,D,20080103,000000,16.9755,18.0895,16.7045,16.828,16766,0
+DSGR.US,D,20080104,000000,16.333,16.89,15.7665,15.8425,12918,0
+DSGR.US,D,20080107,000000,15.952,17.09,15.433,17.014,29052,0
+DSGR.US,D,20080108,000000,17.0615,17.3515,16.3805,16.585,29616,0
+DSGR.US,D,20080109,000000,16.4185,17.29,15.762,16.347,20934,0
+DSGR.US,D,20080110,000000,15.938,17.0185,15.938,16.9185,8460,0
+DSGR.US,D,20080111,000000,16.5805,16.9945,15.6615,15.6615,18382,0
+DSGR.US,D,20080114,000000,15.6715,16.476,15.6715,16.2095,9322,0
+DSGR.US,D,20080115,000000,15.952,16.547,15.576,15.971,11120,0
+DSGR.US,D,20080116,000000,15.8475,16.2855,15.238,16.276,25854,0
+DSGR.US,D,20080117,000000,16.2855,16.2855,14.9575,15.024,14818,0
+DSGR.US,D,20080118,000000,14.9575,14.962,13.972,14.262,24240,0
+DSGR.US,D,20080122,000000,13.667,15.438,11.7865,14.924,17302,0
+DSGR.US,D,20080123,000000,14.605,16.0285,14.281,16.0285,26968,0
+DSGR.US,D,20080124,000000,16.09,16.2855,14.5095,16.1855,14800,0
+DSGR.US,D,20080125,000000,16.1855,16.1855,15.043,15.043,13326,0
+DSGR.US,D,20080128,000000,15.043,16.1805,15.043,16.176,16640,0
+DSGR.US,D,20080129,000000,16.157,16.157,14.662,15.176,24648,0
+DSGR.US,D,20080130,000000,15.062,15.3095,14.0145,14.8145,35242,0
+DSGR.US,D,20080131,000000,14.8,15.176,14.3005,15.1285,26360,0
+DSGR.US,D,20080201,000000,15.476,15.476,14.1005,14.4335,23224,0
+DSGR.US,D,20080204,000000,14.4525,15,14.448,14.7525,16376,0
+DSGR.US,D,20080205,000000,14.4765,14.5575,13.5955,13.805,18688,0
+DSGR.US,D,20080206,000000,13.9005,14.248,13.634,13.7625,14506,0
+DSGR.US,D,20080207,000000,13.767,14.281,13.567,14.2005,21666,0
+DSGR.US,D,20080208,000000,14.143,14.3715,13.8575,14.2385,7458,0
+DSGR.US,D,20080211,000000,14.2145,14.2145,13.4815,13.496,28176,0
+DSGR.US,D,20080212,000000,13.496,13.6005,13.196,13.6005,22570,0
+DSGR.US,D,20080213,000000,13.9245,13.9245,13.6005,13.6815,21502,0
+DSGR.US,D,20080214,000000,13.5865,13.5865,13.148,13.148,30220,0
+DSGR.US,D,20080215,000000,13.1005,13.5385,12.225,12.377,46530,0
+DSGR.US,D,20080219,000000,12.5675,13.1005,11.6725,11.782,37806,0
+DSGR.US,D,20080220,000000,11.663,11.701,11.501,11.606,133838,0
+DSGR.US,D,20080221,000000,11.706,12.12,11.706,12.044,36354,0
+DSGR.US,D,20080222,000000,12.001,12.5295,12.001,12.4105,11242,0
+DSGR.US,D,20080225,000000,12.577,12.934,12.201,12.777,12826,0
+DSGR.US,D,20080226,000000,12.7245,12.839,12.1865,12.7245,16546,0
+DSGR.US,D,20080227,000000,12.577,12.853,12.501,12.715,7034,0
+DSGR.US,D,20080228,000000,12.8245,12.901,11.868,12.7105,28102,0
+DSGR.US,D,20080229,000000,12.382,12.477,11.525,12.0915,32838,0
+DSGR.US,D,20080303,000000,12.0485,12.0535,11.4965,11.601,13150,0
+DSGR.US,D,20080304,000000,11.52,11.5725,11.268,11.4965,16596,0
+DSGR.US,D,20080305,000000,11.9485,12.377,11.5965,12.258,21180,0
+DSGR.US,D,20080306,000000,12.1725,12.1725,11.4105,12.101,27208,0
+DSGR.US,D,20080307,000000,11.996,12.0725,11.7725,11.901,18778,0
+DSGR.US,D,20080310,000000,11.896,11.9725,11.782,11.782,12414,0
+DSGR.US,D,20080311,000000,12.12,12.196,11.901,12.196,35922,0
+DSGR.US,D,20080312,000000,12.215,12.463,11.782,11.8295,25822,0
+DSGR.US,D,20080313,000000,11.7585,12.3675,11.7585,12.139,30876,0
+DSGR.US,D,20080314,000000,11.9485,12.044,11.901,11.944,10140,0
+DSGR.US,D,20080317,000000,11.701,12.615,11.049,12.106,17784,0
+DSGR.US,D,20080318,000000,12.3725,13.329,11.7865,13.3245,21002,0
+DSGR.US,D,20080319,000000,13.2195,13.7575,12.872,12.872,25966,0
+DSGR.US,D,20080320,000000,13.148,13.3765,12.42,12.496,116156,0
+DSGR.US,D,20080324,000000,12.5675,13.153,11.7865,13.1055,21546,0
+DSGR.US,D,20080325,000000,13.134,13.715,13.134,13.715,11668,0
+DSGR.US,D,20080326,000000,13.6195,13.824,13.3055,13.824,18558,0
+DSGR.US,D,20080327,000000,13.8765,13.8765,13.0815,13.3055,24054,0
+DSGR.US,D,20080328,000000,13.296,13.4865,12.482,13.091,9408,0
+DSGR.US,D,20080331,000000,13.196,13.196,12.6435,13.115,8458,0
+DSGR.US,D,20080401,000000,13.234,13.5575,12.7245,13.239,8606,0
+DSGR.US,D,20080402,000000,13.253,13.991,13.253,13.948,9538,0
+DSGR.US,D,20080403,000000,13.81,13.81,11.7865,13.7575,9110,0
+DSGR.US,D,20080404,000000,13.7435,13.8195,13.2435,13.8195,4002,0
+DSGR.US,D,20080407,000000,13.805,13.805,12.482,13.1435,10628,0
+DSGR.US,D,20080408,000000,13.091,13.4435,12.72,13.329,17306,0
+DSGR.US,D,20080409,000000,13.329,13.329,12.4345,12.4345,8874,0
+DSGR.US,D,20080410,000000,12.4055,13.61,11.982,13.2195,10432,0
+DSGR.US,D,20080411,000000,13.039,13.1865,11.8485,11.8725,31578,0
+DSGR.US,D,20080414,000000,11.825,12.7295,11.682,12.244,23246,0
+DSGR.US,D,20080415,000000,12.301,12.501,11.7865,12.239,11482,0
+DSGR.US,D,20080416,000000,12.358,13.2195,12.358,13.1005,37186,0
+DSGR.US,D,20080417,000000,13.0675,13.277,12.839,12.839,3300,0
+DSGR.US,D,20080418,000000,13.0675,13.515,12.615,13.515,12630,0
+DSGR.US,D,20080421,000000,13.448,13.791,13.2005,13.6765,12322,0
+DSGR.US,D,20080422,000000,13.6385,13.6385,12.139,12.277,28992,0
+DSGR.US,D,20080423,000000,12.382,12.382,11.868,12.0055,29346,0
+DSGR.US,D,20080424,000000,12.0105,12.8435,12.0105,12.615,15082,0
+DSGR.US,D,20080425,000000,12.6675,12.7055,12.0725,12.6245,6252,0
+DSGR.US,D,20080428,000000,12.5725,13.029,12.2105,12.4345,10756,0
+DSGR.US,D,20080429,000000,12.4725,12.4725,11.901,11.944,15526,0
+DSGR.US,D,20080430,000000,12.3535,12.3535,11.906,12.082,16532,0
+DSGR.US,D,20080501,000000,12.477,12.5435,12.1105,12.1915,18932,0
+DSGR.US,D,20080502,000000,12.377,12.377,11.839,12.0155,69896,0
+DSGR.US,D,20080505,000000,11.987,12.358,11.958,12.2105,22226,0
+DSGR.US,D,20080506,000000,12.163,12.358,12.1155,12.144,13768,0
+DSGR.US,D,20080507,000000,12.182,12.3675,11.663,11.7585,15550,0
+DSGR.US,D,20080508,000000,11.668,12.134,11.668,11.968,33604,0
+DSGR.US,D,20080509,000000,11.8485,12.0155,11.668,11.9155,13510,0
+DSGR.US,D,20080512,000000,11.977,12.1535,11.901,12.1535,9910,0
+DSGR.US,D,20080513,000000,12.139,12.139,11.668,12.134,24690,0
+DSGR.US,D,20080514,000000,12.1295,12.139,11.6965,11.9345,29818,0
+DSGR.US,D,20080515,000000,11.9535,12.215,11.782,12.12,45930,0
+DSGR.US,D,20080516,000000,12.1675,12.234,12.0915,12.234,26586,0
+DSGR.US,D,20080519,000000,12.2535,12.263,11.901,12.258,20376,0
+DSGR.US,D,20080520,000000,12.2105,12.4295,11.687,12.4295,36044,0
+DSGR.US,D,20080521,000000,12.477,12.62,12.0345,12.177,34442,0
+DSGR.US,D,20080522,000000,12.1915,12.496,12.139,12.2915,26940,0
+DSGR.US,D,20080523,000000,12.2105,12.377,11.9155,11.925,8804,0
+DSGR.US,D,20080527,000000,11.9155,12.001,11.425,11.825,25624,0
+DSGR.US,D,20080528,000000,11.9155,12.301,11.901,12.039,9794,0
+DSGR.US,D,20080529,000000,11.977,12.258,11.9535,12.0055,26012,0
+DSGR.US,D,20080530,000000,11.977,12.377,11.6105,12.3725,53838,0
+DSGR.US,D,20080602,000000,12.3245,12.3725,11.9155,12.144,13242,0
+DSGR.US,D,20080603,000000,12.201,12.3725,11.7865,12.039,12604,0
+DSGR.US,D,20080604,000000,12.0155,12.139,11.8155,12.139,18026,0
+DSGR.US,D,20080605,000000,12.1155,12.6625,12.1155,12.6625,21842,0
+DSGR.US,D,20080606,000000,12.501,12.501,11.7865,11.7865,20892,0
+DSGR.US,D,20080609,000000,11.8535,12.558,11.782,12.1675,31812,0
+DSGR.US,D,20080610,000000,12.0535,12.1915,11.8105,11.8725,7424,0
+DSGR.US,D,20080611,000000,11.82,11.901,11.663,11.663,28566,0
+DSGR.US,D,20080612,000000,11.663,11.9725,11.663,11.901,12120,0
+DSGR.US,D,20080613,000000,12.0535,12.134,11.6725,12.0055,6852,0
+DSGR.US,D,20080616,000000,12.0055,12.4915,11.8535,11.901,34882,0
+DSGR.US,D,20080617,000000,11.8915,12.3245,11.8915,12.001,4592,0
+DSGR.US,D,20080618,000000,12.0345,12.106,11.663,12.106,26054,0
+DSGR.US,D,20080619,000000,12.0535,12.2535,11.668,12.1725,22092,0
+DSGR.US,D,20080620,000000,12.02,12.2485,11.7725,12.001,63988,0
+DSGR.US,D,20080623,000000,12.1155,12.1155,11.62,11.8485,15522,0
+DSGR.US,D,20080624,000000,11.7725,11.7725,11.425,11.701,11536,0
+DSGR.US,D,20080625,000000,11.7775,12.12,11.7775,11.8725,7468,0
+DSGR.US,D,20080626,000000,11.7725,12.02,11.663,11.668,9596,0
+DSGR.US,D,20080627,000000,11.682,11.749,11.3155,11.639,204514,0
+DSGR.US,D,20080630,000000,11.682,12.134,11.682,11.7965,29968,0
+DSGR.US,D,20080701,000000,11.701,12.215,11.3775,11.806,29088,0
+DSGR.US,D,20080702,000000,11.7775,11.906,11.5155,11.7915,24328,0
+DSGR.US,D,20080703,000000,11.882,12.0245,11.5725,11.901,12578,0
+DSGR.US,D,20080707,000000,11.987,12.496,11.682,11.977,21850,0
+DSGR.US,D,20080708,000000,12.1155,12.734,11.6965,12.72,30496,0
+DSGR.US,D,20080709,000000,12.701,13.153,11.8775,12.4055,46162,0
+DSGR.US,D,20080710,000000,12.415,12.5485,12.0725,12.5485,8516,0
+DSGR.US,D,20080711,000000,12.496,13.034,12.182,13.034,27216,0
+DSGR.US,D,20080714,000000,13.0865,13.1435,12.063,12.8485,23452,0
+DSGR.US,D,20080715,000000,12.91,13.496,12.4295,13.234,42178,0
+DSGR.US,D,20080716,000000,13.2865,13.61,12.5675,13.61,88526,0
+DSGR.US,D,20080717,000000,13.6625,14.2195,13.329,14.1335,28838,0
+DSGR.US,D,20080718,000000,14.186,14.429,14.186,14.3385,11458,0
+DSGR.US,D,20080721,000000,14.286,14.4195,13.6815,14.0005,16702,0
+DSGR.US,D,20080722,000000,13.7055,15.376,13.5955,15.376,42060,0
+DSGR.US,D,20080723,000000,15.262,15.757,14.248,15.681,34530,0
+DSGR.US,D,20080724,000000,15.7425,15.7425,14.7955,15.0955,14204,0
+DSGR.US,D,20080725,000000,14.938,15.576,14.881,15.195,15834,0
+DSGR.US,D,20080728,000000,15.2335,15.2335,14.762,15.0285,11790,0
+DSGR.US,D,20080729,000000,15.2335,15.562,15.0285,15.5475,26380,0
+DSGR.US,D,20080730,000000,15.5425,15.5425,13.729,14.281,36028,0
+DSGR.US,D,20080731,000000,14.1625,14.5,13.353,13.9575,17734,0
+DSGR.US,D,20080801,000000,13.9005,14.505,13.334,13.7245,31532,0
+DSGR.US,D,20080804,000000,13.2435,13.9815,12.8005,13.9815,26646,0
+DSGR.US,D,20080805,000000,14.0385,15.0855,13.5625,14.819,19308,0
+DSGR.US,D,20080806,000000,14.705,15.357,13.6765,15.224,18976,0
+DSGR.US,D,20080807,000000,15.162,15.162,13.905,14.1815,24858,0
+DSGR.US,D,20080808,000000,13.972,15.195,13.972,15.176,20218,0
+DSGR.US,D,20080811,000000,15.1285,16.4235,13.8195,16.3995,27192,0
+DSGR.US,D,20080812,000000,16.257,16.257,14.4765,14.886,36818,0
+DSGR.US,D,20080813,000000,14.7955,15.895,14.7955,15.238,22720,0
+DSGR.US,D,20080814,000000,15.138,16.6235,14.7575,15.695,21162,0
+DSGR.US,D,20080815,000000,16.09,16.1855,15.295,15.9285,47992,0
+DSGR.US,D,20080818,000000,15.8805,16.514,15.162,16.2855,25538,0
+DSGR.US,D,20080819,000000,16.2095,16.39,15.952,16.138,15424,0
+DSGR.US,D,20080820,000000,16.1285,16.328,16.0285,16.1235,23456,0
+DSGR.US,D,20080821,000000,16.0095,16.2235,15.919,16.2235,4850,0
+DSGR.US,D,20080822,000000,16.228,16.6615,16.1855,16.6615,11042,0
+DSGR.US,D,20080825,000000,16.5425,16.6375,15.9425,16.057,23354,0
+DSGR.US,D,20080826,000000,16.019,16.019,15.138,15.857,14364,0
+DSGR.US,D,20080827,000000,15.8,15.8,14.6095,14.7095,14716,0
+DSGR.US,D,20080828,000000,14.7715,14.943,14.267,14.405,20962,0
+DSGR.US,D,20080829,000000,14.3715,14.7765,14.1145,14.3385,22900,0
+DSGR.US,D,20080902,000000,14.4525,14.4955,13.491,13.61,22898,0
+DSGR.US,D,20080903,000000,13.567,14.0815,13.2625,13.753,25372,0
+DSGR.US,D,20080904,000000,13.686,13.9625,12.7105,12.9245,44198,0
+DSGR.US,D,20080905,000000,13.2435,13.71,13.229,13.5575,8358,0
+DSGR.US,D,20080908,000000,13.6955,15.143,13.6955,15.143,28886,0
+DSGR.US,D,20080909,000000,15.1,16.1185,14.9855,15.876,38940,0
+DSGR.US,D,20080910,000000,16.033,16.371,15.733,16.171,33826,0
+DSGR.US,D,20080911,000000,16.0285,16.214,15.952,16.214,26798,0
+DSGR.US,D,20080912,000000,16.2235,16.2235,15.3665,15.9805,16308,0
+DSGR.US,D,20080915,000000,15.9285,16.376,14.981,15.6665,15002,0
+DSGR.US,D,20080916,000000,15.733,18.323,14.905,18.323,44254,0
+DSGR.US,D,20080917,000000,18.0705,18.0705,16.671,16.771,42730,0
+DSGR.US,D,20080918,000000,17.047,17.361,16.1285,17.252,65958,0
+DSGR.US,D,20080919,000000,17.39,17.7275,16.19,17.328,131470,0
+DSGR.US,D,20080922,000000,17.152,17.4945,16.495,16.752,42426,0
+DSGR.US,D,20080923,000000,16.7375,17.4945,16.6805,17.0565,14712,0
+DSGR.US,D,20080924,000000,16.7565,17.0565,16.3375,16.3375,21060,0
+DSGR.US,D,20080925,000000,16.3425,16.8045,15.914,16.3375,51438,0
+DSGR.US,D,20080926,000000,16.2665,16.4995,15.581,15.8235,15774,0
+DSGR.US,D,20080929,000000,15.5525,15.6235,9.716,13.9195,52268,0
+DSGR.US,D,20080930,000000,14.129,14.129,13.0245,13.1625,61564,0
+DSGR.US,D,20081001,000000,13.2245,13.848,12.4725,12.8485,39230,0
+DSGR.US,D,20081002,000000,12.796,13.3195,12.3435,12.463,20104,0
+DSGR.US,D,20081003,000000,12.6245,13.11,12.6245,13.11,10762,0
+DSGR.US,D,20081006,000000,12.977,14.2145,12.853,12.872,27562,0
+DSGR.US,D,20081007,000000,13.158,13.158,11.506,11.506,16030,0
+DSGR.US,D,20081008,000000,11.4155,14.267,11.2155,13.353,26222,0
+DSGR.US,D,20081009,000000,13.629,14.281,9.9685,10.1205,35732,0
+DSGR.US,D,20081010,000000,9.583,11.896,8.8115,11.4345,70820,0
+DSGR.US,D,20081013,000000,11.8775,11.8775,10.7395,11.6535,41874,0
+DSGR.US,D,20081014,000000,11.6585,12.482,11.644,11.6775,27190,0
+DSGR.US,D,20081015,000000,11.7105,11.7105,11.0345,11.0345,28838,0
+DSGR.US,D,20081016,000000,11.0535,12.596,10.954,12.439,39640,0
+DSGR.US,D,20081017,000000,11.896,13.829,11.4725,11.906,83020,0
+DSGR.US,D,20081020,000000,12.001,13.267,11.5155,12.691,24166,0
+DSGR.US,D,20081021,000000,12.534,13.867,12.515,13.3005,45586,0
+DSGR.US,D,20081022,000000,12.953,13.234,12.396,12.396,14496,0
+DSGR.US,D,20081023,000000,12.5055,12.6295,11.8345,12.2055,14054,0
+DSGR.US,D,20081024,000000,11.073,11.663,10.568,10.954,14120,0
+DSGR.US,D,20081027,000000,10.792,10.93,9.54,10.13,13892,0
+DSGR.US,D,20081028,000000,10.13,10.5585,10.0445,10.2065,29958,0
+DSGR.US,D,20081029,000000,10.3445,11.9155,10.3445,11.0205,12582,0
+DSGR.US,D,20081030,000000,11.606,13.039,11.106,12.415,18546,0
+DSGR.US,D,20081031,000000,12.296,14.186,12.196,14.186,21416,0
+DSGR.US,D,20081103,000000,13.991,15.281,13.967,14.9955,15462,0
+DSGR.US,D,20081104,000000,14.9285,15.138,13.7385,13.7435,24200,0
+DSGR.US,D,20081105,000000,13.472,13.472,10.4775,10.868,48906,0
+DSGR.US,D,20081106,000000,10.349,11.182,8.6165,9.0685,177412,0
+DSGR.US,D,20081107,000000,9.116,10.711,8.3355,9.8635,140036,0
+DSGR.US,D,20081110,000000,10.168,10.168,8.916,9.264,56816,0
+DSGR.US,D,20081111,000000,9.164,9.735,8.907,9.6635,41132,0
+DSGR.US,D,20081112,000000,9.4635,9.7115,8.383,8.383,23618,0
+DSGR.US,D,20081113,000000,8.4545,10.0445,8.4545,10.0445,29356,0
+DSGR.US,D,20081114,000000,9.8445,10.0685,8.707,8.9115,24530,0
+DSGR.US,D,20081117,000000,8.8305,8.997,8.5165,8.759,6628,0
+DSGR.US,D,20081118,000000,8.602,9.045,7.7405,8.388,37136,0
+DSGR.US,D,20081119,000000,8.3595,8.5405,7.9215,7.9215,39308,0
+DSGR.US,D,20081120,000000,7.3405,8.0595,7.093,7.269,68580,0
+DSGR.US,D,20081121,000000,7.3405,7.964,5.622,7.2405,100002,0
+DSGR.US,D,20081124,000000,7.3455,9.897,6.679,9.821,86944,0
+DSGR.US,D,20081125,000000,9.911,9.9825,9.078,9.521,49460,0
+DSGR.US,D,20081126,000000,9.197,10.811,9.0545,10.6775,32520,0
+DSGR.US,D,20081128,000000,10.7635,10.8775,9.921,10.868,9250,0
+DSGR.US,D,20081201,000000,10.468,10.968,7.8025,7.969,42274,0
+DSGR.US,D,20081202,000000,8.1975,9.1735,7.9835,8.959,31736,0
+DSGR.US,D,20081203,000000,8.6875,9.178,7.9835,8.5115,85404,0
+DSGR.US,D,20081204,000000,8.388,9.0875,8.388,8.878,21008,0
+DSGR.US,D,20081205,000000,8.7115,9.316,8.4925,9.035,26700,0
+DSGR.US,D,20081208,000000,9.5115,9.7495,8.64,9.635,59488,0
+DSGR.US,D,20081209,000000,9.535,10.2585,8.9355,9.316,39006,0
+DSGR.US,D,20081210,000000,9.44,9.44,8.6355,8.8355,42404,0
+DSGR.US,D,20081211,000000,8.664,9.045,8.5495,8.907,34672,0
+DSGR.US,D,20081212,000000,8.6925,9.164,8.5785,9.164,23430,0
+DSGR.US,D,20081215,000000,9.04,9.045,8.5735,8.6305,24576,0
+DSGR.US,D,20081216,000000,8.7925,9.1355,8.2735,9.045,51508,0
+DSGR.US,D,20081217,000000,8.9495,9.383,8.883,9.2735,32238,0
+DSGR.US,D,20081218,000000,9.2685,10.0445,8.788,9.992,16430,0
+DSGR.US,D,20081219,000000,10.368,10.711,9.34,9.911,92386,0
+DSGR.US,D,20081222,000000,9.9015,10.168,8.907,9.8445,42296,0
+DSGR.US,D,20081223,000000,9.978,10.2445,9.54,9.716,16350,0
+DSGR.US,D,20081224,000000,9.935,9.959,9.578,9.959,6464,0
+DSGR.US,D,20081226,000000,9.9635,10.754,9.9635,10.754,8450,0
+DSGR.US,D,20081229,000000,10.744,10.744,9.792,9.992,35514,0
+DSGR.US,D,20081230,000000,10.1585,10.592,9.7825,10.592,14772,0
+DSGR.US,D,20081231,000000,10.611,10.8775,10.4445,10.8775,18234,0
+DSGR.US,D,20090102,000000,11.044,11.43,10.73,11.325,26416,0
+DSGR.US,D,20090105,000000,11.349,11.82,11.025,11.7155,20036,0
+DSGR.US,D,20090106,000000,11.8295,12.701,11.6485,12.6105,24088,0
+DSGR.US,D,20090107,000000,12.177,12.463,11.325,11.368,64816,0
+DSGR.US,D,20090108,000000,11.482,11.7105,11.0155,11.682,17772,0
+DSGR.US,D,20090109,000000,11.687,11.801,10.63,10.8155,74702,0
+DSGR.US,D,20090112,000000,11.011,11.1395,10.0495,10.1635,55758,0
+DSGR.US,D,20090113,000000,10.1065,10.711,9.759,9.9635,40540,0
+DSGR.US,D,20090114,000000,9.935,11.1205,9.878,10.8585,65114,0
+DSGR.US,D,20090115,000000,10.954,10.968,10.135,10.668,72868,0
+DSGR.US,D,20090116,000000,10.649,10.811,10.0445,10.5445,45858,0
+DSGR.US,D,20090120,000000,10.3825,10.711,9.692,9.878,35020,0
+DSGR.US,D,20090121,000000,10.111,10.111,9.0685,10.1065,22762,0
+DSGR.US,D,20090122,000000,9.8445,10.368,9.1875,9.34,25096,0
+DSGR.US,D,20090123,000000,9.0925,9.5115,8.964,8.964,25888,0
+DSGR.US,D,20090126,000000,9.0495,10.73,9.0495,10.311,27064,0
+DSGR.US,D,20090127,000000,10.316,11.3205,10.316,11.0915,33444,0
+DSGR.US,D,20090128,000000,11.3965,11.6485,10.754,11.3395,67848,0
+DSGR.US,D,20090129,000000,10.7635,11.3395,10.1875,10.2395,27498,0
+DSGR.US,D,20090130,000000,10.311,10.311,9.045,9.102,36728,0
+DSGR.US,D,20090202,000000,9.116,10.587,9.116,10.4065,48822,0
+DSGR.US,D,20090203,000000,10.5015,10.8965,10.1255,10.687,43146,0
+DSGR.US,D,20090204,000000,10.7155,10.892,10.2205,10.5395,13872,0
+DSGR.US,D,20090205,000000,10.4775,10.4775,9.997,10.3015,29790,0
+DSGR.US,D,20090206,000000,10.254,11.544,9.954,11.544,22248,0
+DSGR.US,D,20090209,000000,11.468,11.468,10.787,11.168,21454,0
+DSGR.US,D,20090210,000000,11.1015,11.4205,10.073,10.073,24094,0
+DSGR.US,D,20090211,000000,10.1445,10.592,9.7875,10.3205,14128,0
+DSGR.US,D,20090212,000000,10.1825,10.8585,9.935,10.6825,11100,0
+DSGR.US,D,20090213,000000,10.9015,11.0205,10.611,11.0155,7986,0
+DSGR.US,D,20090217,000000,10.625,10.9965,10.587,10.587,15160,0
+DSGR.US,D,20090218,000000,10.692,10.9015,9.673,9.716,76470,0
+DSGR.US,D,20090219,000000,9.916,10.2015,9.554,9.692,29868,0
+DSGR.US,D,20090220,000000,9.697,10.0685,9.697,9.8065,11946,0
+DSGR.US,D,20090223,000000,9.8875,9.9495,9.121,9.121,24066,0
+DSGR.US,D,20090224,000000,9.2685,9.6115,9.045,9.6115,22038,0
+DSGR.US,D,20090225,000000,9.521,9.5735,9.259,9.34,20362,0
+DSGR.US,D,20090226,000000,9.435,9.435,8.8115,8.859,21332,0
+DSGR.US,D,20090227,000000,8.6975,8.897,8.1925,8.4595,34840,0
+DSGR.US,D,20090302,000000,8.364,8.707,7.2595,7.2645,28094,0
+DSGR.US,D,20090303,000000,7.455,7.7785,7.307,7.3215,25654,0
+DSGR.US,D,20090304,000000,7.507,7.693,7.374,7.693,12602,0
+DSGR.US,D,20090305,000000,7.4455,7.75,6.8215,6.8215,19052,0
+DSGR.US,D,20090306,000000,6.917,7.188,6.493,6.7835,13008,0
+DSGR.US,D,20090309,000000,6.698,7.1025,6.46,6.46,23736,0
+DSGR.US,D,20090310,000000,6.674,7.155,6.4695,7.1025,32508,0
+DSGR.US,D,20090311,000000,7.1835,7.8595,6.5315,6.574,54412,0
+DSGR.US,D,20090312,000000,6.555,7.1595,5.96,7.1405,29574,0
+DSGR.US,D,20090313,000000,7.1265,7.1265,6.6215,6.7405,23382,0
+DSGR.US,D,20090316,000000,6.6265,7.098,6.436,6.512,21422,0
+DSGR.US,D,20090317,000000,6.5265,6.936,6.3885,6.917,28822,0
+DSGR.US,D,20090318,000000,6.86,7.0215,6.4315,6.674,50498,0
+DSGR.US,D,20090319,000000,6.774,6.774,6.3265,6.422,17742,0
+DSGR.US,D,20090320,000000,6.512,6.7075,6.065,6.065,31220,0
+DSGR.US,D,20090323,000000,6.293,6.4265,5.9555,6.355,69304,0
+DSGR.US,D,20090324,000000,6.284,6.336,5.9935,6.241,12132,0
+DSGR.US,D,20090325,000000,6.1885,6.303,5.727,6.065,69374,0
+DSGR.US,D,20090326,000000,6.155,6.16,5.86,6.1455,76570,0
+DSGR.US,D,20090327,000000,5.96,6.179,5.8745,5.979,23022,0
+DSGR.US,D,20090330,000000,6.1455,6.1935,5.665,5.8315,32450,0
+DSGR.US,D,20090331,000000,5.898,5.9315,5.56,5.7935,41502,0
+DSGR.US,D,20090401,000000,5.7175,5.8885,5.7175,5.7365,36624,0
+DSGR.US,D,20090402,000000,5.903,5.9935,5.7935,5.9745,96700,0
+DSGR.US,D,20090403,000000,5.9695,6.165,5.898,6.103,30258,0
+DSGR.US,D,20090406,000000,6.003,6.003,5.3365,5.6555,18788,0
+DSGR.US,D,20090407,000000,5.5555,5.779,5.4795,5.4795,15608,0
+DSGR.US,D,20090408,000000,5.5125,5.6745,5.4795,5.665,8560,0
+DSGR.US,D,20090409,000000,5.803,6.0695,5.7935,5.8935,36946,0
+DSGR.US,D,20090413,000000,5.798,5.8315,5.5555,5.5935,19722,0
+DSGR.US,D,20090414,000000,5.4795,5.6315,4.74135,4.7461,31506,0
+DSGR.US,D,20090415,000000,4.784,4.9745,4.74135,4.813,54852,0
+DSGR.US,D,20090416,000000,4.846,5.3505,4.7605,5.308,81034,0
+DSGR.US,D,20090417,000000,5.327,6.055,5.189,5.679,50902,0
+DSGR.US,D,20090420,000000,5.522,5.641,5.384,5.4175,40148,0
+DSGR.US,D,20090421,000000,5.384,5.9125,5.384,5.6935,31974,0
+DSGR.US,D,20090422,000000,5.603,5.689,5.265,5.427,52506,0
+DSGR.US,D,20090423,000000,5.4555,5.66,5.1985,5.403,15826,0
+DSGR.US,D,20090424,000000,5.465,5.9455,5.3555,5.4505,21972,0
+DSGR.US,D,20090427,000000,5.4175,5.522,5.4175,5.4315,12482,0
+DSGR.US,D,20090428,000000,5.3795,5.6505,5.227,5.4695,45806,0
+DSGR.US,D,20090429,000000,5.5175,5.66,5.4555,5.627,25668,0
+DSGR.US,D,20090430,000000,5.684,5.7695,5.189,5.465,67600,0
+DSGR.US,D,20090501,000000,5.484,5.741,5.3795,5.4175,35362,0
+DSGR.US,D,20090504,000000,5.527,5.5935,5.422,5.589,45848,0
+DSGR.US,D,20090505,000000,5.546,5.7745,5.5175,5.5175,36606,0
+DSGR.US,D,20090506,000000,5.579,5.7125,5.541,5.584,57962,0
+DSGR.US,D,20090507,000000,5.6985,5.7315,5.4175,5.4935,77540,0
+DSGR.US,D,20090508,000000,5.603,6.1265,5.5745,5.7175,71384,0
+DSGR.US,D,20090511,000000,5.689,5.689,5.4365,5.4745,45106,0
+DSGR.US,D,20090512,000000,5.503,5.503,5.1125,5.3605,36840,0
+DSGR.US,D,20090513,000000,5.403,5.427,5.27,5.389,38730,0
+DSGR.US,D,20090514,000000,5.403,5.4695,5.284,5.4695,10904,0
+DSGR.US,D,20090515,000000,5.427,5.4745,5.2795,5.3365,59526,0
+DSGR.US,D,20090518,000000,5.3365,5.565,5.3365,5.4365,42102,0
+DSGR.US,D,20090519,000000,5.4745,5.5555,5.3795,5.46,31344,0
+DSGR.US,D,20090520,000000,5.503,5.6935,5.0605,5.327,62250,0
+DSGR.US,D,20090521,000000,5.2365,5.303,5.0365,5.27,53920,0
+DSGR.US,D,20090522,000000,5.2985,5.441,5.013,5.2365,43008,0
+DSGR.US,D,20090526,000000,5.1795,5.9125,5.0605,5.898,35366,0
+DSGR.US,D,20090527,000000,5.884,5.884,5.146,5.6125,37288,0
+DSGR.US,D,20090528,000000,5.641,5.7935,5.5505,5.6075,20694,0
+DSGR.US,D,20090529,000000,5.6505,5.741,5.3175,5.3315,61634,0
+DSGR.US,D,20090601,000000,5.408,6.6075,5.408,6.6075,105418,0
+DSGR.US,D,20090602,000000,6.6075,7.412,6.56,7.074,94634,0
+DSGR.US,D,20090603,000000,7.031,7.236,6.674,6.8695,23166,0
+DSGR.US,D,20090604,000000,6.8885,7.079,6.4885,6.8455,25570,0
+DSGR.US,D,20090605,000000,6.96,7.2405,6.7695,7.05,39700,0
+DSGR.US,D,20090608,000000,7.0075,7.312,6.9835,7.293,32640,0
+DSGR.US,D,20090609,000000,7.293,7.888,7.25,7.6975,40116,0
+DSGR.US,D,20090610,000000,7.7025,8.0355,7.593,7.7215,35100,0
+DSGR.US,D,20090611,000000,7.726,8.064,7.65,7.75,23348,0
+DSGR.US,D,20090612,000000,7.688,7.9025,7.626,7.6835,15280,0
+DSGR.US,D,20090615,000000,7.4215,7.7215,6.712,6.7835,43198,0
+DSGR.US,D,20090616,000000,6.798,6.931,6.1265,6.5695,25606,0
+DSGR.US,D,20090617,000000,6.56,7.3025,6.374,6.9695,42246,0
+DSGR.US,D,20090618,000000,6.936,6.936,6.4025,6.66,22530,0
+DSGR.US,D,20090619,000000,6.75,7.1215,6.7025,6.979,51972,0
+DSGR.US,D,20090622,000000,6.9265,7.2215,6.6215,6.6695,26432,0
+DSGR.US,D,20090623,000000,6.5315,7.017,5.9745,6.155,37606,0
+DSGR.US,D,20090624,000000,5.9935,6.4885,5.7555,6.279,22396,0
+DSGR.US,D,20090625,000000,6.2315,6.3695,6.165,6.2645,14654,0
+DSGR.US,D,20090626,000000,6.2125,6.655,6.1125,6.512,177300,0
+DSGR.US,D,20090629,000000,6.4315,6.7025,6.36,6.4885,20132,0
+DSGR.US,D,20090630,000000,6.498,6.831,6.303,6.7645,19602,0
+DSGR.US,D,20090701,000000,6.8075,7.0265,6.122,7.0265,27914,0
+DSGR.US,D,20090702,000000,6.9025,6.9025,6.06,6.1885,38658,0
+DSGR.US,D,20090706,000000,6.179,6.322,5.6985,5.884,20092,0
+DSGR.US,D,20090707,000000,5.9075,6.222,5.779,5.86,18010,0
+DSGR.US,D,20090708,000000,5.922,6.1505,5.6985,5.6985,52172,0
+DSGR.US,D,20090709,000000,5.741,6.1695,5.6985,5.76,32964,0
+DSGR.US,D,20090710,000000,5.7315,5.7365,5.5935,5.6935,5288,0
+DSGR.US,D,20090713,000000,5.579,5.741,5.5125,5.7365,64838,0
+DSGR.US,D,20090714,000000,5.689,6.0125,5.5695,5.9555,55658,0
+DSGR.US,D,20090715,000000,6.0505,6.541,5.7695,6.541,30648,0
+DSGR.US,D,20090716,000000,6.422,6.755,6.2885,6.717,18616,0
+DSGR.US,D,20090717,000000,6.736,6.736,6.3695,6.6025,11054,0
+DSGR.US,D,20090720,000000,6.8075,7.012,6.6075,6.95,28228,0
+DSGR.US,D,20090721,000000,6.979,7.531,6.836,7.079,15476,0
+DSGR.US,D,20090722,000000,7.0405,7.1975,6.512,6.898,17318,0
+DSGR.US,D,20090723,000000,6.8695,7.5835,6.7315,7.455,79368,0
+DSGR.US,D,20090724,000000,7.35,7.5975,7.074,7.512,42440,0
+DSGR.US,D,20090727,000000,7.588,7.588,7.131,7.3595,20876,0
+DSGR.US,D,20090728,000000,7.298,7.493,6.8265,7.1265,30396,0
+DSGR.US,D,20090729,000000,7.136,7.136,6.474,6.974,37688,0
+DSGR.US,D,20090730,000000,7.1835,8.093,7.1455,8.031,132730,0
+DSGR.US,D,20090731,000000,7.9545,8.045,7.7645,7.9975,55476,0
+DSGR.US,D,20090803,000000,7.9975,8.1925,7.812,8.169,32884,0
+DSGR.US,D,20090804,000000,8.2355,8.307,7.812,8.0975,16228,0
+DSGR.US,D,20090805,000000,8.102,8.2545,7.4645,7.5785,40752,0
+DSGR.US,D,20090806,000000,7.8595,7.974,7.5405,7.6025,50580,0
+DSGR.US,D,20090807,000000,7.7925,8.288,7.631,8.069,31214,0
+DSGR.US,D,20090810,000000,7.974,8.559,7.7925,8.226,76994,0
+DSGR.US,D,20090811,000000,8.207,8.4115,7.8405,8.05,46388,0
+DSGR.US,D,20090812,000000,8.288,8.426,8.0165,8.345,50068,0
+DSGR.US,D,20090813,000000,8.3735,8.483,8.093,8.483,17820,0
+DSGR.US,D,20090814,000000,8.4305,8.5685,7.7975,8.2115,15422,0
+DSGR.US,D,20090817,000000,7.9835,8.269,7.845,8.1975,34072,0
+DSGR.US,D,20090818,000000,8.2355,8.4405,7.8355,8.326,9630,0
+DSGR.US,D,20090819,000000,8.4975,8.7545,8.093,8.7355,18218,0
+DSGR.US,D,20090820,000000,8.7355,9.14,8.7165,9.0165,11112,0
+DSGR.US,D,20090821,000000,9.2925,9.416,8.8355,9.2735,43750,0
+DSGR.US,D,20090824,000000,9.278,9.459,8.721,9.059,5794,0
+DSGR.US,D,20090825,000000,9.1115,9.202,8.7495,9.202,7378,0
+DSGR.US,D,20090826,000000,9.159,9.4875,8.878,9.1875,81472,0
+DSGR.US,D,20090827,000000,9.1115,9.4875,8.588,9.064,180252,0
+DSGR.US,D,20090828,000000,9.1685,9.278,8.7115,8.8735,52672,0
+DSGR.US,D,20090831,000000,8.788,8.883,8.507,8.607,43660,0
+DSGR.US,D,20090901,000000,8.559,9.078,7.374,7.6025,80602,0
+DSGR.US,D,20090902,000000,7.612,8.045,7.5455,7.7215,17882,0
+DSGR.US,D,20090903,000000,7.75,8.2215,7.236,8.131,168454,0
+DSGR.US,D,20090904,000000,8.031,8.083,7.474,8.0355,200936,0
+DSGR.US,D,20090908,000000,7.707,8.4595,7.631,8.4405,34652,0
+DSGR.US,D,20090909,000000,8.4405,8.859,8.1405,8.721,21252,0
+DSGR.US,D,20090910,000000,8.4925,8.5685,8.0355,8.364,48638,0
+DSGR.US,D,20090911,000000,8.3545,8.602,8.2595,8.5355,14178,0
+DSGR.US,D,20090914,000000,8.426,8.659,8.045,8.4925,15214,0
+DSGR.US,D,20090915,000000,8.4405,8.4405,8.0785,8.402,56780,0
+DSGR.US,D,20090916,000000,8.226,8.502,8.2215,8.307,8004,0
+DSGR.US,D,20090917,000000,8.483,8.5685,8.3595,8.5305,11924,0
+DSGR.US,D,20090918,000000,8.5115,8.621,8.25,8.3925,72960,0
+DSGR.US,D,20090921,000000,8.4305,8.4305,8.345,8.369,5312,0
+DSGR.US,D,20090922,000000,8.2355,8.369,8.0215,8.112,30526,0
+DSGR.US,D,20090923,000000,8.2975,8.369,8.121,8.169,15936,0
+DSGR.US,D,20090924,000000,8.24,8.464,7.9975,8.3975,134298,0
+DSGR.US,D,20090925,000000,8.345,8.5115,8.1355,8.4355,54282,0
+DSGR.US,D,20090928,000000,8.5405,8.7165,8.131,8.5305,42610,0
+DSGR.US,D,20090929,000000,8.564,8.6735,8.3785,8.383,28130,0
+DSGR.US,D,20090930,000000,8.4165,8.469,8.0785,8.288,86920,0
+DSGR.US,D,20091001,000000,8.25,8.4405,8.112,8.1545,31994,0
+DSGR.US,D,20091002,000000,8.121,8.4545,7.883,8.3595,40144,0
+DSGR.US,D,20091005,000000,8.402,8.721,8.24,8.388,48186,0
+DSGR.US,D,20091006,000000,8.488,8.488,8.2215,8.464,17014,0
+DSGR.US,D,20091007,000000,8.4165,8.6975,8.245,8.6165,28468,0
+DSGR.US,D,20091008,000000,8.7305,8.7305,8.4355,8.483,41874,0
+DSGR.US,D,20091009,000000,8.469,8.6785,8.264,8.364,56866,0
+DSGR.US,D,20091012,000000,8.25,8.4115,8.145,8.364,58096,0
+DSGR.US,D,20091013,000000,8.326,8.4975,8.3115,8.483,36918,0
+DSGR.US,D,20091014,000000,8.331,8.683,8.331,8.664,86674,0
+DSGR.US,D,20091015,000000,8.621,9.378,8.469,9.3445,167484,0
+DSGR.US,D,20091016,000000,9.2685,9.678,9.1065,9.5255,76544,0
+DSGR.US,D,20091019,000000,9.559,9.716,9.3115,9.383,36048,0
+DSGR.US,D,20091020,000000,9.4305,9.502,9.1065,9.1065,15986,0
+DSGR.US,D,20091021,000000,9.116,9.316,8.897,8.916,43018,0
+DSGR.US,D,20091022,000000,8.9545,9.2735,8.7355,9.102,63222,0
+DSGR.US,D,20091023,000000,9.102,9.2065,8.8115,8.845,23014,0
+DSGR.US,D,20091026,000000,8.8305,9.045,8.3355,8.426,17442,0
+DSGR.US,D,20091027,000000,8.3545,8.7545,8.3545,8.4115,17660,0
+DSGR.US,D,20091028,000000,8.3545,8.3545,8.045,8.045,23834,0
+DSGR.US,D,20091029,000000,8.2215,8.426,8.007,8.093,31410,0
+DSGR.US,D,20091030,000000,8.0215,8.0975,7.112,7.4025,48970,0
+DSGR.US,D,20091102,000000,7.45,7.85,7.45,7.669,20592,0
+DSGR.US,D,20091103,000000,7.612,7.8025,7.131,7.312,11558,0
+DSGR.US,D,20091104,000000,7.388,7.393,6.8645,6.9405,23706,0
+DSGR.US,D,20091105,000000,7.0265,7.0265,6.6885,6.774,16774,0
+DSGR.US,D,20091106,000000,6.698,7.074,6.6125,6.8695,11114,0
+DSGR.US,D,20091109,000000,6.893,7.169,6.7835,7.1025,45472,0
+DSGR.US,D,20091110,000000,7.0645,7.326,6.9025,7.079,38654,0
+DSGR.US,D,20091111,000000,7.174,7.174,6.898,7.0075,12944,0
+DSGR.US,D,20091112,000000,6.9695,7.1455,6.7315,6.7315,30346,0
+DSGR.US,D,20091113,000000,6.6645,7.179,6.574,6.9695,28298,0
+DSGR.US,D,20091116,000000,7.031,7.7595,7.031,7.569,95910,0
+DSGR.US,D,20091117,000000,7.5455,7.7545,7.512,7.588,24304,0
+DSGR.US,D,20091118,000000,7.607,7.6975,7.017,7.593,10248,0
+DSGR.US,D,20091119,000000,7.5265,7.5975,7.1975,7.312,24040,0
+DSGR.US,D,20091120,000000,7.2785,7.431,6.7405,7.1405,44728,0
+DSGR.US,D,20091123,000000,7.5165,7.536,6.8265,6.974,89734,0
+DSGR.US,D,20091124,000000,7.0025,7.155,6.76,7.0025,27636,0
+DSGR.US,D,20091125,000000,7.0025,7.0405,6.555,6.7885,45266,0
+DSGR.US,D,20091127,000000,6.5025,6.979,6.46,6.5025,14002,0
+DSGR.US,D,20091130,000000,6.474,6.9265,6.0695,6.831,77544,0
+DSGR.US,D,20091201,000000,6.9405,7.1645,6.7025,6.893,20928,0
+DSGR.US,D,20091202,000000,6.8785,7.0405,6.7215,6.855,7428,0
+DSGR.US,D,20091203,000000,6.912,7.093,6.379,6.8695,10510,0
+DSGR.US,D,20091204,000000,7.0215,7.2455,6.7315,7.2265,32434,0
+DSGR.US,D,20091207,000000,7.2265,8.269,6.998,8.0405,43354,0
+DSGR.US,D,20091208,000000,7.95,8.15,7.845,7.9025,20388,0
+DSGR.US,D,20091209,000000,7.731,8.2355,7.6405,7.9545,41352,0
+DSGR.US,D,20091210,000000,7.9975,8.2215,7.75,7.7545,11902,0
+DSGR.US,D,20091211,000000,7.831,8.007,7.7595,7.869,13272,0
+DSGR.US,D,20091214,000000,7.9165,8.0165,7.669,7.964,29328,0
+DSGR.US,D,20091215,000000,7.9595,8.064,7.5265,7.5265,40610,0
+DSGR.US,D,20091216,000000,7.631,7.9545,7.6215,7.8595,22416,0
+DSGR.US,D,20091217,000000,7.6735,7.869,7.6595,7.8165,22728,0
+DSGR.US,D,20091218,000000,7.988,8.702,7.6735,8.4735,182178,0
+DSGR.US,D,20091221,000000,8.507,8.721,8.069,8.4165,64968,0
+DSGR.US,D,20091222,000000,8.5685,8.878,8.3975,8.402,27358,0
+DSGR.US,D,20091223,000000,8.445,8.7165,7.988,8.3355,22714,0
+DSGR.US,D,20091224,000000,8.35,8.5925,8.35,8.5925,3458,0
+DSGR.US,D,20091228,000000,8.5925,8.621,8.4495,8.621,15768,0
+DSGR.US,D,20091229,000000,8.6355,8.6355,8.1405,8.469,19758,0
+DSGR.US,D,20091230,000000,8.421,8.8545,8.2595,8.65,34520,0
+DSGR.US,D,20091231,000000,8.6165,8.659,8.383,8.402,11768,0
+DSGR.US,D,20100104,000000,8.5115,8.6975,8.4115,8.5785,37230,0
+DSGR.US,D,20100105,000000,8.602,8.602,8.4545,8.4545,15116,0
+DSGR.US,D,20100106,000000,8.4595,8.5545,8.2975,8.3115,18214,0
+DSGR.US,D,20100107,000000,8.307,8.464,8.207,8.364,20968,0
+DSGR.US,D,20100108,000000,8.24,8.3115,8.145,8.2025,15606,0
+DSGR.US,D,20100111,000000,8.2165,8.2355,7.9025,7.9215,13234,0
+DSGR.US,D,20100112,000000,7.874,7.874,7.6595,7.7545,46848,0
+DSGR.US,D,20100113,000000,7.826,7.8405,7.745,7.7735,5258,0
+DSGR.US,D,20100114,000000,7.712,7.9785,7.712,7.85,13274,0
+DSGR.US,D,20100115,000000,7.9165,7.969,7.7355,7.864,53448,0
+DSGR.US,D,20100119,000000,7.845,8.3215,7.7215,8.064,114932,0
+DSGR.US,D,20100120,000000,8.007,8.007,7.845,7.9025,79758,0
+DSGR.US,D,20100121,000000,7.893,7.893,7.6545,7.812,30956,0
+DSGR.US,D,20100122,000000,7.7835,7.926,7.6785,7.812,26946,0
+DSGR.US,D,20100125,000000,7.855,8.164,7.812,8.0405,16024,0
+DSGR.US,D,20100126,000000,7.988,8.007,7.8215,7.831,11868,0
+DSGR.US,D,20100127,000000,7.807,7.964,7.807,7.907,13820,0
+DSGR.US,D,20100128,000000,7.855,8.2215,7.8165,8.031,48634,0
+DSGR.US,D,20100129,000000,8.031,8.031,7.6355,7.688,76120,0
+DSGR.US,D,20100201,000000,7.7545,7.812,7.6405,7.7735,17078,0
+DSGR.US,D,20100202,000000,7.7735,7.7735,7.569,7.6355,12126,0
+DSGR.US,D,20100203,000000,7.6165,7.6595,7.5025,7.5025,15082,0
+DSGR.US,D,20100204,000000,7.507,7.9025,7.2835,7.293,25246,0
+DSGR.US,D,20100205,000000,7.307,7.969,7.274,7.6595,25152,0
+DSGR.US,D,20100208,000000,7.6455,7.712,7.3785,7.4595,14424,0
+DSGR.US,D,20100209,000000,7.55,7.612,7.269,7.3645,49734,0
+DSGR.US,D,20100210,000000,7.5595,7.5645,7.4265,7.455,24626,0
+DSGR.US,D,20100211,000000,7.431,7.6455,7.431,7.6455,17644,0
+DSGR.US,D,20100212,000000,7.569,7.807,7.569,7.807,8304,0
+DSGR.US,D,20100216,000000,7.855,7.9785,7.6835,7.7925,17268,0
+DSGR.US,D,20100217,000000,7.845,7.969,7.745,7.9025,40526,0
+DSGR.US,D,20100218,000000,7.893,7.893,7.612,7.745,22530,0
+DSGR.US,D,20100219,000000,7.7545,8.1595,7.6165,8.1405,89026,0
+DSGR.US,D,20100222,000000,8.0735,8.207,7.8975,8.131,24320,0
+DSGR.US,D,20100223,000000,8.1355,8.664,7.9785,8.6355,108344,0
+DSGR.US,D,20100224,000000,8.6735,8.759,8.3925,8.4405,81788,0
+DSGR.US,D,20100225,000000,8.3215,8.521,8.3215,8.521,21306,0
+DSGR.US,D,20100226,000000,8.4735,8.5165,8.24,8.4405,26482,0
+DSGR.US,D,20100301,000000,8.4545,8.5685,8.1975,8.4495,26262,0
+DSGR.US,D,20100302,000000,8.4595,8.502,8.169,8.283,61154,0
+DSGR.US,D,20100303,000000,8.25,8.25,7.864,7.893,27578,0
+DSGR.US,D,20100304,000000,7.9025,8.169,7.507,8.126,98868,0
+DSGR.US,D,20100305,000000,8.1545,8.488,7.9835,8.302,100266,0
+DSGR.US,D,20100308,000000,8.269,8.3595,8.0595,8.1785,97592,0
+DSGR.US,D,20100309,000000,8.026,8.0735,7.6785,8.0405,60864,0
+DSGR.US,D,20100310,000000,7.831,7.9545,7.626,7.869,84092,0
+DSGR.US,D,20100311,000000,7.788,7.9165,7.569,7.6785,88140,0
+DSGR.US,D,20100312,000000,7.6835,7.712,7.4835,7.5405,30870,0
+DSGR.US,D,20100315,000000,7.55,7.6165,7.3975,7.607,13794,0
+DSGR.US,D,20100316,000000,7.612,7.626,7.5025,7.6165,26690,0
+DSGR.US,D,20100317,000000,7.6165,7.7355,7.5975,7.6645,12146,0
+DSGR.US,D,20100318,000000,7.6355,7.75,7.5025,7.5165,11756,0
+DSGR.US,D,20100319,000000,7.5165,7.593,7.374,7.507,66150,0
+DSGR.US,D,20100322,000000,7.4405,7.731,7.3645,7.688,54652,0
+DSGR.US,D,20100323,000000,7.7025,7.7025,7.536,7.607,15980,0
+DSGR.US,D,20100324,000000,7.588,7.6595,7.455,7.5165,14224,0
+DSGR.US,D,20100325,000000,7.55,7.6545,7.336,7.3455,21596,0
+DSGR.US,D,20100326,000000,7.3785,7.469,7.2455,7.369,19580,0
+DSGR.US,D,20100329,000000,7.3785,7.4025,7.188,7.307,41474,0
+DSGR.US,D,20100330,000000,7.3455,7.6835,7.2455,7.6405,69058,0
+DSGR.US,D,20100331,000000,7.6405,7.7165,7.293,7.3645,70754,0
+DSGR.US,D,20100401,000000,7.388,7.5265,6.931,7.188,51230,0
+DSGR.US,D,20100405,000000,7.1975,7.6165,7.1405,7.6165,66686,0
+DSGR.US,D,20100406,000000,7.55,7.5975,7.488,7.574,14570,0
+DSGR.US,D,20100407,000000,7.5455,7.569,7.355,7.488,44786,0
+DSGR.US,D,20100408,000000,7.4975,7.4975,7.2595,7.4455,25642,0
+DSGR.US,D,20100409,000000,7.431,7.431,7.1455,7.331,16754,0
+DSGR.US,D,20100412,000000,7.3455,7.469,7.298,7.3785,9458,0
+DSGR.US,D,20100413,000000,7.374,7.5405,7.336,7.531,13788,0
+DSGR.US,D,20100414,000000,7.536,7.536,7.2265,7.3835,19084,0
+DSGR.US,D,20100415,000000,7.293,7.388,7.188,7.388,25558,0
+DSGR.US,D,20100416,000000,7.3595,7.374,7.15,7.236,22116,0
+DSGR.US,D,20100419,000000,7.212,7.3025,6.8835,7.055,87992,0
+DSGR.US,D,20100420,000000,7.074,7.217,6.931,7.217,66068,0
+DSGR.US,D,20100421,000000,7.2025,7.2025,6.998,7.136,41592,0
+DSGR.US,D,20100422,000000,7.079,7.298,6.998,7.255,38944,0
+DSGR.US,D,20100423,000000,7.044,7.604,7.044,7.604,87310,0
+DSGR.US,D,20100426,000000,7.4785,7.8405,7.3785,7.7735,72088,0
+DSGR.US,D,20100427,000000,7.731,7.8405,7.6785,7.812,48022,0
+DSGR.US,D,20100428,000000,7.669,7.7835,7.6165,7.7355,41538,0
+DSGR.US,D,20100429,000000,7.8165,8.24,7.393,8.0215,145318,0
+DSGR.US,D,20100430,000000,8.0215,8.0215,7.6025,7.7355,128944,0
+DSGR.US,D,20100503,000000,7.8165,7.845,7.6785,7.807,107336,0
+DSGR.US,D,20100504,000000,7.6975,7.855,7.5165,7.85,85618,0
+DSGR.US,D,20100505,000000,7.8025,7.831,7.431,7.507,42774,0
+DSGR.US,D,20100506,000000,7.4785,7.6545,7.0025,7.055,66006,0
+DSGR.US,D,20100507,000000,7.074,7.374,6.317,6.3265,1049522,0
+DSGR.US,D,20100510,000000,6.6455,6.75,6.4025,6.6835,73250,0
+DSGR.US,D,20100511,000000,6.5695,6.7265,6.5505,6.674,53144,0
+DSGR.US,D,20100512,000000,6.6645,7.2595,6.598,7.255,440286,0
+DSGR.US,D,20100513,000000,7.207,7.2785,7.074,7.2645,38502,0
+DSGR.US,D,20100514,000000,7.231,7.25,6.95,7.1075,32438,0
+DSGR.US,D,20100517,000000,7.1645,7.6025,7.1405,7.5405,157116,0
+DSGR.US,D,20100518,000000,7.607,7.607,7.374,7.374,37436,0
+DSGR.US,D,20100519,000000,7.331,7.331,7.031,7.06,19400,0
+DSGR.US,D,20100520,000000,6.9075,7.017,6.379,6.4315,46804,0
+DSGR.US,D,20100521,000000,6.336,6.517,6.046,6.3695,132060,0
+DSGR.US,D,20100524,000000,6.374,6.56,6.0745,6.3645,92912,0
+DSGR.US,D,20100525,000000,6.103,6.5075,6.103,6.474,51576,0
+DSGR.US,D,20100526,000000,6.512,6.7405,6.4505,6.4835,209210,0
+DSGR.US,D,20100527,000000,6.593,6.7265,6.4265,6.5075,115776,0
+DSGR.US,D,20100528,000000,6.3835,6.66,6.3315,6.555,123596,0
+DSGR.US,D,20100601,000000,6.6215,6.75,6.4645,6.6025,103788,0
+DSGR.US,D,20100602,000000,6.5885,6.712,6.455,6.5505,95118,0
+DSGR.US,D,20100603,000000,6.36,6.712,6.36,6.6645,57244,0
+DSGR.US,D,20100604,000000,6.536,6.6455,6.2265,6.2695,91510,0
+DSGR.US,D,20100607,000000,6.303,6.617,6.2455,6.3125,181718,0
+DSGR.US,D,20100608,000000,6.512,6.512,6.017,6.036,218320,0
+DSGR.US,D,20100609,000000,6.122,6.3315,6.0885,6.3315,87122,0
+DSGR.US,D,20100610,000000,6.455,6.479,6.241,6.4265,67048,0
+DSGR.US,D,20100611,000000,6.3885,7.017,6.3885,6.912,85016,0
+DSGR.US,D,20100614,000000,6.9835,7.4455,6.8785,7.3595,73912,0
+DSGR.US,D,20100615,000000,7.2645,8.169,7.2645,8.0355,161066,0
+DSGR.US,D,20100616,000000,7.9595,8.05,7.5455,7.7975,302934,0
+DSGR.US,D,20100617,000000,7.864,8.2115,7.7025,8.0165,63016,0
+DSGR.US,D,20100618,000000,8.064,8.25,8.064,8.207,69484,0
+DSGR.US,D,20100621,000000,8.3165,8.707,8.2975,8.6925,96264,0
+DSGR.US,D,20100622,000000,8.764,8.8495,8.4305,8.5785,56274,0
+DSGR.US,D,20100623,000000,8.588,8.9875,8.588,8.7925,46776,0
+DSGR.US,D,20100624,000000,8.6975,8.6975,8.5165,8.545,32572,0
+DSGR.US,D,20100625,000000,8.5785,8.7115,8.469,8.5115,157022,0
+DSGR.US,D,20100628,000000,8.5495,8.5495,8.188,8.364,83610,0
+DSGR.US,D,20100629,000000,8.2355,8.383,7.831,7.9595,144314,0
+DSGR.US,D,20100630,000000,7.982,8.271,7.953,8.083,109448,0
+DSGR.US,D,20100701,000000,8.15,8.2975,7.531,7.5455,96198,0
+DSGR.US,D,20100702,000000,7.569,7.569,7.179,7.2835,63150,0
+DSGR.US,D,20100706,000000,7.393,7.393,6.855,6.8885,50184,0
+DSGR.US,D,20100707,000000,6.893,7.131,6.7885,7.088,43582,0
+DSGR.US,D,20100708,000000,7.155,7.355,7.112,7.336,98152,0
+DSGR.US,D,20100709,000000,7.2835,7.4025,7.131,7.4025,48180,0
+DSGR.US,D,20100712,000000,7.1025,7.369,7.055,7.2785,39112,0
+DSGR.US,D,20100713,000000,7.4025,7.6545,7.293,7.6165,58064,0
+DSGR.US,D,20100714,000000,7.4215,7.688,7.4215,7.6455,16176,0
+DSGR.US,D,20100715,000000,7.712,7.7215,7.412,7.45,23274,0
+DSGR.US,D,20100716,000000,7.3645,7.4645,7.017,7.0215,55332,0
+DSGR.US,D,20100719,000000,7.036,7.25,6.9025,7.0215,48620,0
+DSGR.US,D,20100720,000000,6.9215,7.193,6.9215,7.174,53728,0
+DSGR.US,D,20100721,000000,7.193,7.3835,7.188,7.212,48618,0
+DSGR.US,D,20100722,000000,7.3215,7.812,7.2265,7.7785,57016,0
+DSGR.US,D,20100723,000000,7.6355,8.8545,7.6355,8.7735,79064,0
+DSGR.US,D,20100726,000000,8.807,8.807,7.969,8.326,92100,0
+DSGR.US,D,20100727,000000,8.3735,8.7115,8.045,8.3115,265150,0
+DSGR.US,D,20100728,000000,8.283,8.764,7.807,8.607,234192,0
+DSGR.US,D,20100729,000000,8.669,8.669,8.05,8.6305,131464,0
+DSGR.US,D,20100730,000000,8.507,8.6545,8.3735,8.4785,46068,0
+DSGR.US,D,20100802,000000,8.2165,8.4785,8.145,8.1545,124530,0
+DSGR.US,D,20100803,000000,8.0975,8.331,8.0975,8.226,154466,0
+DSGR.US,D,20100804,000000,8.2545,8.288,8.107,8.164,51892,0
+DSGR.US,D,20100805,000000,8.112,8.1405,8.031,8.0735,58030,0
+DSGR.US,D,20100806,000000,7.9785,8.088,7.883,7.9545,41638,0
+DSGR.US,D,20100809,000000,7.855,8.2975,7.812,8.126,150906,0
+DSGR.US,D,20100810,000000,8.0355,8.0355,7.75,7.8025,37280,0
+DSGR.US,D,20100811,000000,7.612,7.7835,6.998,7.05,117086,0
+DSGR.US,D,20100812,000000,6.893,7.1455,6.8785,7.0645,61346,0
+DSGR.US,D,20100813,000000,7.017,7.5835,6.9025,7.079,257588,0
+DSGR.US,D,20100816,000000,7.0265,7.2405,6.86,7.1075,43366,0
+DSGR.US,D,20100817,000000,7.1405,7.236,7.136,7.2025,41242,0
+DSGR.US,D,20100818,000000,7.9165,7.9165,7.174,7.255,44850,0
+DSGR.US,D,20100819,000000,7.1975,7.4025,6.7645,6.817,64518,0
+DSGR.US,D,20100820,000000,6.7835,6.955,6.655,6.8215,37894,0
+DSGR.US,D,20100823,000000,6.8885,6.9695,6.5835,6.6025,192574,0
+DSGR.US,D,20100824,000000,6.5315,6.8835,6.5265,6.5315,70100,0
+DSGR.US,D,20100825,000000,6.5025,6.5835,6.3835,6.4505,58452,0
+DSGR.US,D,20100826,000000,6.46,6.6505,6.4075,6.593,50820,0
+DSGR.US,D,20100827,000000,6.66,6.7695,6.56,6.76,15724,0
+DSGR.US,D,20100830,000000,6.793,6.817,6.4505,6.4645,32990,0
+DSGR.US,D,20100831,000000,6.4795,6.714,6.4315,6.4555,20816,0
+DSGR.US,D,20100901,000000,6.5885,6.841,6.574,6.841,21634,0
+DSGR.US,D,20100902,000000,6.8075,7.155,6.712,7.1405,33582,0
+DSGR.US,D,20100903,000000,7.293,7.4265,6.936,7.298,89754,0
+DSGR.US,D,20100907,000000,7.355,7.355,6.7835,6.7885,52322,0
+DSGR.US,D,20100908,000000,6.8075,6.936,6.712,6.7835,61022,0
+DSGR.US,D,20100909,000000,6.8835,6.8835,6.6835,6.7315,16990,0
+DSGR.US,D,20100910,000000,6.774,6.836,6.66,6.717,24382,0
+DSGR.US,D,20100913,000000,6.8075,6.831,6.6835,6.793,32386,0
+DSGR.US,D,20100914,000000,6.8075,6.9075,6.698,6.7695,14420,0
+DSGR.US,D,20100915,000000,6.7315,6.9405,6.7315,6.86,22542,0
+DSGR.US,D,20100916,000000,6.855,6.9405,6.679,6.7645,17244,0
+DSGR.US,D,20100917,000000,6.8695,6.874,6.6505,6.6885,59268,0
+DSGR.US,D,20100920,000000,6.6885,6.9405,6.679,6.931,32784,0
+DSGR.US,D,20100921,000000,6.893,6.9265,6.793,6.8075,24934,0
+DSGR.US,D,20100922,000000,6.817,6.817,6.7025,6.7645,17390,0
+DSGR.US,D,20100923,000000,6.6645,6.8025,6.6645,6.679,17500,0
+DSGR.US,D,20100924,000000,6.7645,7.069,6.717,7.0645,14952,0
+DSGR.US,D,20100927,000000,7.05,7.088,6.9835,7.017,29212,0
+DSGR.US,D,20100928,000000,7.1645,7.1645,6.8695,7.06,26974,0
+DSGR.US,D,20100929,000000,7.0215,7.331,6.993,7.131,43362,0
+DSGR.US,D,20100930,000000,7.221,7.293,7.0585,7.269,10724,0
+DSGR.US,D,20101001,000000,7.355,7.355,6.8645,7.036,27182,0
+DSGR.US,D,20101004,000000,7.031,7.031,6.755,6.8265,41542,0
+DSGR.US,D,20101005,000000,6.936,6.9885,6.7835,6.9025,75400,0
+DSGR.US,D,20101006,000000,6.9025,7.088,6.8075,7.088,46076,0
+DSGR.US,D,20101007,000000,7.136,7.269,7.012,7.269,40804,0
+DSGR.US,D,20101008,000000,7.255,7.3785,7.212,7.307,74278,0
+DSGR.US,D,20101011,000000,7.331,7.3785,7.2835,7.2835,22464,0
+DSGR.US,D,20101012,000000,7.293,7.293,7.069,7.193,26118,0
+DSGR.US,D,20101013,000000,7.2595,7.4645,7.1215,7.412,32958,0
+DSGR.US,D,20101014,000000,7.369,7.5215,7.188,7.507,85174,0
+DSGR.US,D,20101015,000000,7.626,7.6545,7.5455,7.6355,27250,0
+DSGR.US,D,20101018,000000,7.6645,7.893,7.6645,7.8595,15688,0
+DSGR.US,D,20101019,000000,7.7595,7.7735,7.6165,7.7215,69432,0
+DSGR.US,D,20101020,000000,7.7355,7.9835,7.7355,7.964,10528,0
+DSGR.US,D,20101021,000000,8.0215,8.169,7.95,8.102,26372,0
+DSGR.US,D,20101022,000000,8.145,8.3785,8.145,8.226,18132,0
+DSGR.US,D,20101025,000000,8.331,9.1875,8.331,9.14,83674,0
+DSGR.US,D,20101026,000000,9.0495,9.283,8.84,9.026,83262,0
+DSGR.US,D,20101027,000000,8.964,8.964,8.5925,8.7685,33522,0
+DSGR.US,D,20101028,000000,8.807,8.807,8.388,8.5305,47026,0
+DSGR.US,D,20101029,000000,8.509,8.805,8.509,8.771,42868,0
+DSGR.US,D,20101101,000000,8.7305,8.9545,8.7305,8.9355,30514,0
+DSGR.US,D,20101102,000000,9.121,9.94,9.078,9.8395,98204,0
+DSGR.US,D,20101103,000000,9.878,10.8345,9.735,10.378,96466,0
+DSGR.US,D,20101104,000000,10.625,11.439,10.568,11.425,94654,0
+DSGR.US,D,20101105,000000,11.425,11.7105,10.954,11.13,139302,0
+DSGR.US,D,20101108,000000,10.9015,11.163,10.9015,10.9585,21712,0
+DSGR.US,D,20101109,000000,10.9395,11.1015,10.4585,10.7155,50008,0
+DSGR.US,D,20101110,000000,10.7635,10.8205,10.549,10.649,50758,0
+DSGR.US,D,20101111,000000,10.4965,10.63,10.4965,10.6205,11226,0
+DSGR.US,D,20101112,000000,10.53,10.5635,10.368,10.368,28908,0
+DSGR.US,D,20101115,000000,10.4635,10.5445,10.335,10.4205,13602,0
+DSGR.US,D,20101116,000000,10.3445,10.3445,10.1015,10.235,26990,0
+DSGR.US,D,20101117,000000,10.0395,10.254,10.0395,10.054,13112,0
+DSGR.US,D,20101118,000000,10.2015,10.2445,10.035,10.197,19026,0
+DSGR.US,D,20101119,000000,10.13,10.168,9.9305,9.935,26168,0
+DSGR.US,D,20101122,000000,9.9015,9.973,9.735,9.8255,15354,0
+DSGR.US,D,20101123,000000,9.64,9.7445,9.0305,9.616,42984,0
+DSGR.US,D,20101124,000000,9.6445,9.94,9.6445,9.8395,22404,0
+DSGR.US,D,20101126,000000,9.7685,9.835,9.7065,9.8065,2074,0
+DSGR.US,D,20101129,000000,9.7115,9.897,9.6015,9.8015,18128,0
+DSGR.US,D,20101130,000000,9.6855,9.762,9.5035,9.5755,45718,0
+DSGR.US,D,20101201,000000,9.6495,9.873,9.5875,9.773,41476,0
+DSGR.US,D,20101202,000000,9.811,10.235,9.8015,10.216,37738,0
+DSGR.US,D,20101203,000000,9.7875,10.592,9.778,10.53,145896,0
+DSGR.US,D,20101206,000000,10.468,10.673,10.3205,10.611,30228,0
+DSGR.US,D,20101207,000000,10.754,10.868,10.5825,10.7585,19416,0
+DSGR.US,D,20101208,000000,10.711,10.9015,10.711,10.8155,24020,0
+DSGR.US,D,20101209,000000,10.9155,11.3585,10.8205,11.2915,34216,0
+DSGR.US,D,20101210,000000,11.2775,11.6535,11.249,11.487,26174,0
+DSGR.US,D,20101213,000000,11.568,11.8485,11.568,11.701,36462,0
+DSGR.US,D,20101214,000000,11.801,11.8725,11.501,11.8105,20320,0
+DSGR.US,D,20101215,000000,11.2585,11.839,11.2585,11.801,11222,0
+DSGR.US,D,20101216,000000,11.801,11.963,11.663,11.687,28222,0
+DSGR.US,D,20101217,000000,11.6915,12.0295,11.306,11.9485,115802,0
+DSGR.US,D,20101220,000000,11.7585,12.639,11.7585,12.515,51820,0
+DSGR.US,D,20101221,000000,12.5435,12.5435,11.387,12.4485,30988,0
+DSGR.US,D,20101222,000000,12.415,12.4435,12.2485,12.2915,28808,0
+DSGR.US,D,20101223,000000,12.3675,12.4105,12.044,12.134,22202,0
+DSGR.US,D,20101227,000000,12.277,12.453,12.225,12.453,8720,0
+DSGR.US,D,20101228,000000,12.5295,12.9055,12.377,12.4345,20000,0
+DSGR.US,D,20101229,000000,12.474,12.498,12.315,12.315,8576,0
+DSGR.US,D,20101230,000000,12.368,12.4835,12.257,12.262,13364,0
+DSGR.US,D,20101231,000000,12.19,12.337,11.7885,11.8475,9534,0
+DSGR.US,D,20110103,000000,11.9485,12.296,11.944,12.234,11884,0
+DSGR.US,D,20110104,000000,12.234,12.234,11.5535,11.5535,18248,0
+DSGR.US,D,20110105,000000,11.9345,11.9345,11.1535,11.468,27096,0
+DSGR.US,D,20110106,000000,11.5585,11.6345,11.0155,11.1395,105620,0
+DSGR.US,D,20110107,000000,11.2395,11.2395,10.925,10.9825,78790,0
+DSGR.US,D,20110110,000000,10.9015,10.954,10.749,10.749,54058,0
+DSGR.US,D,20110111,000000,10.749,11.4155,10.749,11.4155,36326,0
+DSGR.US,D,20110112,000000,11.482,11.6105,11.244,11.4105,17644,0
+DSGR.US,D,20110113,000000,11.3155,11.3775,11.206,11.2535,8322,0
+DSGR.US,D,20110114,000000,11.2965,11.3345,11.0775,11.3345,5922,0
+DSGR.US,D,20110118,000000,10.949,11.311,10.949,11.0585,27706,0
+DSGR.US,D,20110119,000000,11.0965,11.0965,10.911,10.9345,33826,0
+DSGR.US,D,20110120,000000,10.8635,11.0345,10.587,10.773,38046,0
+DSGR.US,D,20110121,000000,10.8445,10.868,10.6205,10.792,27974,0
+DSGR.US,D,20110124,000000,10.806,11.2585,10.806,10.9395,85560,0
+DSGR.US,D,20110125,000000,11.0585,11.587,10.9635,11.3775,84664,0
+DSGR.US,D,20110126,000000,11.468,11.896,11.2535,11.6155,40270,0
+DSGR.US,D,20110127,000000,11.149,11.6965,11.149,11.62,7284,0
+DSGR.US,D,20110128,000000,11.62,11.725,11.1345,11.2395,19930,0
+DSGR.US,D,20110131,000000,11.382,11.382,10.922,11.1225,15292,0
+DSGR.US,D,20110201,000000,10.944,11.4535,10.944,11.2205,23370,0
+DSGR.US,D,20110202,000000,11.1205,11.1965,10.8535,10.8775,9864,0
+DSGR.US,D,20110203,000000,10.8535,11.03,10.7395,11.03,10172,0
+DSGR.US,D,20110204,000000,10.9635,11.0155,10.925,11.0015,7392,0
+DSGR.US,D,20110207,000000,11.049,11.2585,10.954,11.192,41944,0
+DSGR.US,D,20110208,000000,11.0345,11.601,11.0345,11.4725,15874,0
+DSGR.US,D,20110209,000000,11.7105,11.8345,11.3915,11.7585,37264,0
+DSGR.US,D,20110210,000000,11.682,12.077,11.601,12.0155,24814,0
+DSGR.US,D,20110211,000000,12.0155,12.953,12.0155,12.91,59252,0
+DSGR.US,D,20110214,000000,12.8245,12.8245,12.4915,12.634,63444,0
+DSGR.US,D,20110215,000000,12.6815,12.6815,12.3435,12.3725,33612,0
+DSGR.US,D,20110216,000000,12.515,12.701,12.4725,12.6105,26970,0
+DSGR.US,D,20110218,000000,12.5435,12.5435,11.501,11.5915,102970,0
+DSGR.US,D,20110222,000000,11.4105,11.582,10.806,10.811,70108,0
+DSGR.US,D,20110223,000000,10.892,10.892,10.416,10.711,30388,0
+DSGR.US,D,20110224,000000,10.7635,11.501,10.7255,11.4155,67446,0
+DSGR.US,D,20110225,000000,11.4155,11.5775,11.23,11.4915,21402,0
+DSGR.US,D,20110228,000000,11.5445,11.5925,10.3505,11.458,42004,0
+DSGR.US,D,20110301,000000,11.4465,11.4465,11.164,11.346,32852,0
+DSGR.US,D,20110302,000000,11.2215,11.499,11.2215,11.437,5178,0
+DSGR.US,D,20110303,000000,11.5135,11.6955,10.0925,10.4655,310472,0
+DSGR.US,D,20110304,000000,10.5205,10.6205,10.23,10.416,37544,0
+DSGR.US,D,20110307,000000,10.3965,10.568,9.816,9.821,48576,0
+DSGR.US,D,20110308,000000,9.916,10.706,9.821,10.1825,101920,0
+DSGR.US,D,20110309,000000,10.1065,10.111,9.978,10.035,33770,0
+DSGR.US,D,20110310,000000,9.8435,9.939,9.6375,9.7525,39202,0
+DSGR.US,D,20110311,000000,9.738,9.738,9.561,9.59,16666,0
+DSGR.US,D,20110314,000000,9.4875,9.5305,9.3115,9.3255,8232,0
+DSGR.US,D,20110315,000000,9.2355,9.302,8.859,8.983,94684,0
+DSGR.US,D,20110316,000000,8.9735,9.1545,8.945,8.9735,44654,0
+DSGR.US,D,20110317,000000,9.365,9.3935,9.0875,9.279,50492,0
+DSGR.US,D,20110318,000000,9.3315,9.992,9.322,9.992,84658,0
+DSGR.US,D,20110321,000000,9.6425,10.638,9.6425,10.638,65022,0
+DSGR.US,D,20110322,000000,10.59,11.0255,10.4705,10.8055,81824,0
+DSGR.US,D,20110323,000000,10.8255,10.906,10.5825,10.8775,31420,0
+DSGR.US,D,20110324,000000,10.853,10.9345,10.6235,10.7095,16740,0
+DSGR.US,D,20110325,000000,10.7285,10.8915,10.7095,10.748,17880,0
+DSGR.US,D,20110328,000000,10.767,10.829,10.681,10.681,10322,0
+DSGR.US,D,20110329,000000,10.6615,10.7385,10.614,10.7335,15584,0
+DSGR.US,D,20110330,000000,10.8245,10.949,10.6715,10.92,20710,0
+DSGR.US,D,20110331,000000,10.829,11.103,10.7215,10.966,13688,0
+DSGR.US,D,20110401,000000,10.8485,11.0875,10.8485,11.0065,5818,0
+DSGR.US,D,20110404,000000,11.2455,11.442,11.2455,11.432,4458,0
+DSGR.US,D,20110405,000000,11.375,11.9155,11.375,11.619,42478,0
+DSGR.US,D,20110406,000000,11.437,11.9635,11.437,11.8725,17614,0
+DSGR.US,D,20110407,000000,11.8675,12.083,11.863,11.863,56476,0
+DSGR.US,D,20110408,000000,11.973,11.973,11.786,11.858,23596,0
+DSGR.US,D,20110411,000000,11.8965,11.9345,11.7195,11.8435,26494,0
+DSGR.US,D,20110412,000000,11.8055,11.839,11.5325,11.5325,29818,0
+DSGR.US,D,20110413,000000,11.681,11.681,11.0735,11.0735,12796,0
+DSGR.US,D,20110414,000000,10.9585,11.164,10.9585,11.1545,18228,0
+DSGR.US,D,20110415,000000,11.0255,11.2645,10.8675,11.0205,91716,0
+DSGR.US,D,20110418,000000,10.7715,10.8865,10.2835,10.81,17480,0
+DSGR.US,D,20110419,000000,10.7955,10.896,10.786,10.858,35296,0
+DSGR.US,D,20110420,000000,11.0875,11.0875,10.724,10.815,19384,0
+DSGR.US,D,20110421,000000,10.8865,11.0015,10.8245,10.9965,11552,0
+DSGR.US,D,20110425,000000,10.9585,11.0065,10.853,10.853,32524,0
+DSGR.US,D,20110426,000000,10.949,11.04,10.949,11.04,24990,0
+DSGR.US,D,20110427,000000,10.8675,11.059,10.8675,11.0445,29102,0
+DSGR.US,D,20110428,000000,11.1835,11.236,10.2645,10.633,90812,0
+DSGR.US,D,20110429,000000,10.6235,10.78,10.4325,10.54,43242,0
+DSGR.US,D,20110502,000000,10.5805,10.5995,10.475,10.5135,35216,0
+DSGR.US,D,20110503,000000,10.528,10.5565,10.279,10.3365,35574,0
+DSGR.US,D,20110504,000000,10.3315,10.3315,10.054,10.2215,20744,0
+DSGR.US,D,20110505,000000,10.0875,10.1495,9.896,9.925,14252,0
+DSGR.US,D,20110506,000000,9.987,10.059,9.896,9.939,13302,0
+DSGR.US,D,20110509,000000,9.901,10.011,9.7475,9.9155,55986,0
+DSGR.US,D,20110510,000000,9.9775,10.035,9.829,10.0205,34362,0
+DSGR.US,D,20110511,000000,9.944,10.0155,9.652,9.652,26160,0
+DSGR.US,D,20110512,000000,9.58,9.647,9.513,9.59,32376,0
+DSGR.US,D,20110513,000000,9.542,9.5565,9.207,9.2455,16186,0
+DSGR.US,D,20110516,000000,9.298,9.518,9.145,9.255,96048,0
+DSGR.US,D,20110517,000000,9.1735,9.274,9.1735,9.212,15776,0
+DSGR.US,D,20110518,000000,9.2165,9.3075,9.2165,9.3025,10914,0
+DSGR.US,D,20110519,000000,9.188,9.317,9.164,9.2165,19016,0
+DSGR.US,D,20110520,000000,9.2405,9.9055,9.164,9.7095,38310,0
+DSGR.US,D,20110523,000000,9.499,9.657,9.0345,9.0585,51064,0
+DSGR.US,D,20110524,000000,9.1115,9.341,8.542,8.724,53790,0
+DSGR.US,D,20110525,000000,8.7665,8.853,8.69,8.8385,11026,0
+DSGR.US,D,20110526,000000,8.834,8.944,8.824,8.915,68852,0
+DSGR.US,D,20110527,000000,8.915,8.982,8.8575,8.9675,21438,0
+DSGR.US,D,20110531,000000,9.0915,9.0915,8.946,9.019,29966,0
+DSGR.US,D,20110601,000000,9.0205,9.0205,8.676,8.714,28556,0
+DSGR.US,D,20110602,000000,8.6665,8.853,8.5895,8.8435,15172,0
+DSGR.US,D,20110603,000000,8.652,8.8385,8.652,8.7475,18568,0
+DSGR.US,D,20110606,000000,8.7765,8.853,8.695,8.7045,16468,0
+DSGR.US,D,20110607,000000,8.8245,8.8245,8.709,8.7185,11364,0
+DSGR.US,D,20110608,000000,8.704,8.7955,8.704,8.7425,5646,0
+DSGR.US,D,20110609,000000,8.767,8.8005,8.69,8.7185,9184,0
+DSGR.US,D,20110610,000000,8.68,8.815,8.637,8.709,11450,0
+DSGR.US,D,20110613,000000,8.676,9.092,8.652,8.939,37082,0
+DSGR.US,D,20110614,000000,9.078,9.164,8.877,9.1545,23726,0
+DSGR.US,D,20110615,000000,9.0585,9.183,9.0155,9.116,35310,0
+DSGR.US,D,20110616,000000,9.123,9.465,8.9545,9.383,29002,0
+DSGR.US,D,20110617,000000,9.465,9.465,9.1855,9.282,46308,0
+DSGR.US,D,20110620,000000,9.2195,9.277,9.027,9.094,44564,0
+DSGR.US,D,20110621,000000,9.0845,9.2195,8.82,9.171,26824,0
+DSGR.US,D,20110622,000000,9.128,9.2145,8.815,8.964,31616,0
+DSGR.US,D,20110623,000000,8.844,8.974,8.651,8.9545,39052,0
+DSGR.US,D,20110624,000000,8.993,9.157,8.911,9.157,196438,0
+DSGR.US,D,20110627,000000,8.993,9.3155,8.911,9.282,65242,0
+DSGR.US,D,20110628,000000,9.282,9.542,9.258,9.542,16756,0
+DSGR.US,D,20110629,000000,9.5805,9.585,9.3925,9.5565,15554,0
+DSGR.US,D,20110630,000000,9.4535,9.5365,9.238,9.468,18568,0
+DSGR.US,D,20110701,000000,9.518,9.725,9.407,9.725,20616,0
+DSGR.US,D,20110705,000000,9.667,10.158,9.5465,10.11,26020,0
+DSGR.US,D,20110706,000000,9.9705,10.139,9.898,10.052,26548,0
+DSGR.US,D,20110707,000000,10.182,10.24,9.9175,10.216,23250,0
+DSGR.US,D,20110708,000000,10.0425,10.187,9.715,10.086,28238,0
+DSGR.US,D,20110711,000000,9.845,10.1965,9.8165,9.821,15814,0
+DSGR.US,D,20110712,000000,9.7345,9.739,9.5515,9.6525,22594,0
+DSGR.US,D,20110713,000000,9.667,9.797,9.5515,9.691,29160,0
+DSGR.US,D,20110714,000000,9.667,9.672,9.3495,9.441,32550,0
+DSGR.US,D,20110715,000000,9.5325,9.643,9.3205,9.619,17068,0
+DSGR.US,D,20110718,000000,9.561,9.614,9.157,9.258,58104,0
+DSGR.US,D,20110719,000000,9.306,9.508,9.171,9.3445,97162,0
+DSGR.US,D,20110720,000000,9.33,9.4265,9.33,9.4025,6992,0
+DSGR.US,D,20110721,000000,9.4025,9.513,9.104,9.412,18834,0
+DSGR.US,D,20110722,000000,9.2675,9.3495,9.1425,9.258,28756,0
+DSGR.US,D,20110725,000000,9.205,9.3975,9.152,9.3395,9988,0
+DSGR.US,D,20110726,000000,9.3395,9.4265,9.291,9.4025,5624,0
+DSGR.US,D,20110727,000000,9.2385,9.3975,9.104,9.152,20436,0
+DSGR.US,D,20110728,000000,8.985,9.247,8.849,8.8925,31552,0
+DSGR.US,D,20110729,000000,8.8535,9.0285,8.8535,8.9895,25138,0
+DSGR.US,D,20110801,000000,8.9015,8.993,8.868,8.916,109950,0
+DSGR.US,D,20110802,000000,8.8975,8.9995,8.732,8.7855,39156,0
+DSGR.US,D,20110803,000000,8.8535,9.027,8.762,8.95,13688,0
+DSGR.US,D,20110804,000000,8.762,8.8585,8.584,8.627,36416,0
+DSGR.US,D,20110805,000000,9.0025,9.0025,8.55,8.56,12132,0
+DSGR.US,D,20110808,000000,8.685,8.685,7.563,7.78,51350,0
+DSGR.US,D,20110809,000000,7.9145,8.627,7.6645,8.0735,47350,0
+DSGR.US,D,20110810,000000,7.886,7.886,7.356,7.491,31706,0
+DSGR.US,D,20110811,000000,7.5585,8.3285,7.409,7.9915,31164,0
+DSGR.US,D,20110812,000000,7.7605,8.3045,7.7605,8.213,24870,0
+DSGR.US,D,20110815,000000,8.295,8.295,7.963,8.184,20828,0
+DSGR.US,D,20110816,000000,8.083,8.1555,7.9435,8.0975,24208,0
+DSGR.US,D,20110817,000000,8.17,8.218,8.0735,8.1265,11434,0
+DSGR.US,D,20110818,000000,7.958,7.987,7.3805,7.5585,24458,0
+DSGR.US,D,20110819,000000,7.4525,7.703,7.356,7.356,22564,0
+DSGR.US,D,20110822,000000,7.573,7.573,7.1445,7.236,31660,0
+DSGR.US,D,20110823,000000,7.077,7.4045,7.0385,7.39,50600,0
+DSGR.US,D,20110824,000000,7.337,7.7605,7.149,7.703,54766,0
+DSGR.US,D,20110825,000000,7.8135,7.852,7.5535,7.597,22246,0
+DSGR.US,D,20110826,000000,7.592,7.8905,7.5825,7.8375,24688,0
+DSGR.US,D,20110829,000000,7.751,8.17,7.693,8.1505,21062,0
+DSGR.US,D,20110830,000000,8.03,8.3385,7.9145,8.247,9850,0
+DSGR.US,D,20110831,000000,8.288,8.494,8.063,8.215,39750,0
+DSGR.US,D,20110901,000000,7.7945,8.348,7.756,8.1985,58210,0
+DSGR.US,D,20110902,000000,8.0385,8.0385,7.5835,7.6665,14292,0
+DSGR.US,D,20110906,000000,7.6055,7.7125,7.3435,7.693,55262,0
+DSGR.US,D,20110907,000000,7.795,7.795,7.494,7.766,152332,0
+DSGR.US,D,20110908,000000,7.698,7.8825,7.5325,7.547,17864,0
+DSGR.US,D,20110909,000000,7.3965,7.4745,6.838,7.052,52940,0
+DSGR.US,D,20110912,000000,6.8915,7.1055,6.775,7.008,104848,0
+DSGR.US,D,20110913,000000,7.0375,7.5035,7.008,7.421,28590,0
+DSGR.US,D,20110914,000000,7.4305,7.7075,7.3675,7.62,32260,0
+DSGR.US,D,20110915,000000,7.688,7.693,7.4645,7.6055,33448,0
+DSGR.US,D,20110916,000000,7.698,7.8385,7.6735,7.824,148652,0
+DSGR.US,D,20110919,000000,7.756,7.785,7.6105,7.6105,44462,0
+DSGR.US,D,20110920,000000,7.5765,7.6735,7.217,7.314,47366,0
+DSGR.US,D,20110921,000000,7.319,7.3775,7.008,7.008,33752,0
+DSGR.US,D,20110922,000000,6.7945,6.9255,6.571,6.6195,29794,0
+DSGR.US,D,20110923,000000,6.6825,6.7895,6.644,6.6925,12266,0
+DSGR.US,D,20110926,000000,6.5855,6.7945,6.503,6.746,24668,0
+DSGR.US,D,20110927,000000,6.809,6.9595,6.736,6.809,22752,0
+DSGR.US,D,20110928,000000,7.0035,7.0035,6.581,6.6245,27344,0
+DSGR.US,D,20110929,000000,6.8285,6.8285,6.571,6.6195,19464,0
+DSGR.US,D,20110930,000000,6.567,7.2035,6.4385,6.567,36166,0
+DSGR.US,D,20111003,000000,6.542,6.7945,6.5225,6.576,32888,0
+DSGR.US,D,20111004,000000,6.498,7.761,6.498,7.591,31292,0
+DSGR.US,D,20111005,000000,7.2705,7.5665,7.047,7.2755,10570,0
+DSGR.US,D,20111006,000000,7.2365,7.2705,6.945,7.1055,14080,0
+DSGR.US,D,20111007,000000,7.0955,7.6685,7.086,7.4695,55004,0
+DSGR.US,D,20111010,000000,7.62,7.688,7.489,7.688,22494,0
+DSGR.US,D,20111011,000000,7.649,7.649,7.2415,7.455,13416,0
+DSGR.US,D,20111012,000000,7.4455,7.795,7.217,7.795,15496,0
+DSGR.US,D,20111013,000000,7.4985,7.698,7.4985,7.698,12014,0
+DSGR.US,D,20111014,000000,7.5665,7.7705,7.2755,7.7705,10904,0
+DSGR.US,D,20111017,000000,7.387,7.586,7.314,7.489,16772,0
+DSGR.US,D,20111018,000000,7.4305,7.853,7.4305,7.79,17830,0
+DSGR.US,D,20111019,000000,7.285,7.756,7.285,7.62,11258,0
+DSGR.US,D,20111020,000000,7.6395,7.6445,7.3285,7.6105,20034,0
+DSGR.US,D,20111021,000000,7.7705,7.858,7.6155,7.766,16798,0
+DSGR.US,D,20111024,000000,7.7755,8.0185,7.7125,8.0085,17162,0
+DSGR.US,D,20111025,000000,8.0085,8.0085,7.557,7.596,23924,0
+DSGR.US,D,20111026,000000,7.761,7.7705,7.528,7.761,25080,0
+DSGR.US,D,20111027,000000,8.023,8.6255,7.7705,8.6255,40498,0
+DSGR.US,D,20111028,000000,8.543,8.64,8.261,8.509,24188,0
+DSGR.US,D,20111031,000000,7.9635,8.1555,7.8645,8.0965,23340,0
+DSGR.US,D,20111101,000000,7.5425,7.79,7.528,7.688,54198,0
+DSGR.US,D,20111102,000000,7.761,7.7705,7.591,7.7705,16254,0
+DSGR.US,D,20111103,000000,7.868,8.2515,7.7705,8.2515,19130,0
+DSGR.US,D,20111104,000000,8.166,8.166,7.554,7.7695,16042,0
+DSGR.US,D,20111107,000000,7.596,7.7705,6.8965,7.3045,19430,0
+DSGR.US,D,20111108,000000,7.3625,7.3625,7.1925,7.2995,15974,0
+DSGR.US,D,20111109,000000,7.0715,7.2705,7.008,7.154,34320,0
+DSGR.US,D,20111110,000000,7.2945,7.358,7.251,7.2945,15580,0
+DSGR.US,D,20111111,000000,7.2365,7.4015,7.2365,7.4015,12912,0
+DSGR.US,D,20111114,000000,7.319,7.426,7.081,7.2365,19366,0
+DSGR.US,D,20111115,000000,7.2265,7.3285,7.212,7.2995,12640,0
+DSGR.US,D,20111116,000000,7.2755,7.2995,7.1635,7.2265,17020,0
+DSGR.US,D,20111117,000000,7.2265,7.285,7.188,7.2605,16920,0
+DSGR.US,D,20111118,000000,7.2755,7.285,7.212,7.2705,5852,0
+DSGR.US,D,20111121,000000,7.023,7.149,6.8335,6.848,15524,0
+DSGR.US,D,20111122,000000,7.2075,7.285,6.945,7.2315,48852,0
+DSGR.US,D,20111123,000000,7.1925,7.2415,7.1245,7.149,20988,0
+DSGR.US,D,20111125,000000,7.149,7.285,7.0035,7.1395,7392,0
+DSGR.US,D,20111128,000000,7.246,7.5375,7.1395,7.3285,40992,0
+DSGR.US,D,20111129,000000,7.4405,7.4405,7.076,7.1635,13148,0
+DSGR.US,D,20111130,000000,7.445,7.677,7.2575,7.6525,32560,0
+DSGR.US,D,20111201,000000,7.6005,7.7365,7.3095,7.3095,28622,0
+DSGR.US,D,20111202,000000,7.382,7.416,7.3335,7.416,16460,0
+DSGR.US,D,20111205,000000,7.5425,7.557,7.285,7.5135,17436,0
+DSGR.US,D,20111206,000000,7.5195,7.5195,7.2945,7.412,27784,0
+DSGR.US,D,20111207,000000,7.2845,7.696,6.991,7.696,32616,0
+DSGR.US,D,20111208,000000,7.5345,7.877,7.2355,7.309,23460,0
+DSGR.US,D,20111209,000000,7.4215,7.554,7.2845,7.539,26334,0
+DSGR.US,D,20111212,000000,7.3625,7.5375,7.3335,7.4745,18614,0
+DSGR.US,D,20111213,000000,7.479,7.6345,7.392,7.6005,43076,0
+DSGR.US,D,20111214,000000,7.6005,7.7705,7.4695,7.693,53792,0
+DSGR.US,D,20111215,000000,7.2755,7.8385,7.2755,7.766,27100,0
+DSGR.US,D,20111216,000000,7.8085,7.8085,7.417,7.696,101146,0
+DSGR.US,D,20111219,000000,7.7705,7.7705,7.547,7.547,28232,0
+DSGR.US,D,20111220,000000,7.7125,7.761,7.5715,7.761,19222,0
+DSGR.US,D,20111221,000000,7.7205,7.7695,7.5735,7.7595,41484,0
+DSGR.US,D,20111222,000000,7.7595,7.7595,7.5345,7.686,23074,0
+DSGR.US,D,20111223,000000,7.2795,7.681,7.2455,7.681,14508,0
+DSGR.US,D,20111227,000000,7.598,7.6665,7.4655,7.6225,15072,0
+DSGR.US,D,20111228,000000,7.5785,7.6075,7.3335,7.3335,50660,0
+DSGR.US,D,20111229,000000,7.4215,7.51,7.275,7.51,19438,0
+DSGR.US,D,20111230,000000,7.461,7.686,7.324,7.554,22328,0
+DSGR.US,D,20120103,000000,7.7495,7.7495,7.5195,7.74,25694,0
+DSGR.US,D,20120104,000000,7.6565,7.7205,7.4265,7.4415,18762,0
+DSGR.US,D,20120105,000000,7.0445,7.505,7.0445,7.3875,12758,0
+DSGR.US,D,20120106,000000,7.456,7.5295,7.446,7.446,46404,0
+DSGR.US,D,20120109,000000,7.5,7.5,7.221,7.2895,78176,0
+DSGR.US,D,20120110,000000,7.402,7.554,7.2455,7.539,21460,0
+DSGR.US,D,20120111,000000,7.3335,7.6715,7.1135,7.593,97302,0
+DSGR.US,D,20120112,000000,7.593,7.7695,7.353,7.7695,13360,0
+DSGR.US,D,20120113,000000,7.642,7.7695,7.642,7.686,9740,0
+DSGR.US,D,20120117,000000,7.789,7.7935,7.6175,7.7595,439170,0
+DSGR.US,D,20120118,000000,7.8525,8.073,7.7935,8.058,141438,0
+DSGR.US,D,20120119,000000,7.9555,8.1365,7.9555,8.1315,8806,0
+DSGR.US,D,20120120,000000,8.166,8.3175,8.151,8.293,6166,0
+DSGR.US,D,20120123,000000,8.1215,8.3175,8.1215,8.2635,7160,0
+DSGR.US,D,20120124,000000,8.293,8.3225,8.156,8.303,19362,0
+DSGR.US,D,20120125,000000,8.342,8.44,8.342,8.44,39896,0
+DSGR.US,D,20120126,000000,8.44,8.44,8.3125,8.3765,16290,0
+DSGR.US,D,20120127,000000,8.2735,8.396,8.2395,8.3225,15648,0
+DSGR.US,D,20120130,000000,8.2245,8.3225,8.205,8.288,11378,0
+DSGR.US,D,20120131,000000,8.3085,8.3085,8.146,8.22,9952,0
+DSGR.US,D,20120201,000000,8.396,8.538,8.288,8.3665,45512,0
+DSGR.US,D,20120202,000000,8.3765,8.4985,8.3275,8.3765,71548,0
+DSGR.US,D,20120203,000000,8.43,8.773,8.4255,8.636,241020,0
+DSGR.US,D,20120206,000000,8.616,8.67,8.5915,8.6555,9238,0
+DSGR.US,D,20120207,000000,8.665,8.7385,8.587,8.5915,32920,0
+DSGR.US,D,20120208,000000,8.631,8.631,8.4595,8.4695,8950,0
+DSGR.US,D,20120209,000000,8.3765,8.523,8.3325,8.337,8532,0
+DSGR.US,D,20120210,000000,8.293,8.293,7.725,7.789,29952,0
+DSGR.US,D,20120213,000000,7.828,8.1415,7.828,7.9895,12126,0
+DSGR.US,D,20120214,000000,7.8525,8.009,7.8425,7.975,22814,0
+DSGR.US,D,20120215,000000,8.073,8.073,7.8475,7.8475,14190,0
+DSGR.US,D,20120216,000000,7.9015,8.3715,7.8085,8.249,49696,0
+DSGR.US,D,20120217,000000,8.2835,8.5575,8.2835,8.484,12916,0
+DSGR.US,D,20120221,000000,8.4155,8.587,8.4155,8.5085,32146,0
+DSGR.US,D,20120222,000000,8.474,8.474,8.1905,8.1905,7854,0
+DSGR.US,D,20120223,000000,8.293,8.43,8.249,8.396,60498,0
+DSGR.US,D,20120224,000000,8.2295,8.3715,8.166,8.298,19944,0
+DSGR.US,D,20120227,000000,8.401,8.4105,8.024,8.024,31596,0
+DSGR.US,D,20120228,000000,8.0825,8.112,8.053,8.053,5680,0
+DSGR.US,D,20120229,000000,7.94,8.065,7.92,7.985,18084,0
+DSGR.US,D,20120301,000000,7.833,8.3175,7.745,8.1265,32066,0
+DSGR.US,D,20120302,000000,7.9385,8.21,7.899,8.0815,72194,0
+DSGR.US,D,20120305,000000,8.058,8.288,7.9115,7.9555,36870,0
+DSGR.US,D,20120306,000000,7.924,8.0125,7.84,7.8545,41280,0
+DSGR.US,D,20120307,000000,7.687,7.889,7.687,7.8695,27780,0
+DSGR.US,D,20120308,000000,7.919,7.9485,7.766,7.904,33748,0
+DSGR.US,D,20120309,000000,7.894,7.978,7.83,7.8845,21368,0
+DSGR.US,D,20120312,000000,7.833,7.9065,7.833,7.872,27736,0
+DSGR.US,D,20120313,000000,7.833,7.926,7.7205,7.916,27418,0
+DSGR.US,D,20120314,000000,7.867,7.916,7.7595,7.8085,44088,0
+DSGR.US,D,20120315,000000,7.774,7.8035,7.368,7.544,35914,0
+DSGR.US,D,20120316,000000,7.5145,7.613,7.4945,7.5635,81036,0
+DSGR.US,D,20120319,000000,7.5245,7.632,7.3875,7.632,28148,0
+DSGR.US,D,20120320,000000,7.539,7.588,7.539,7.554,23202,0
+DSGR.US,D,20120321,000000,7.5345,7.588,7.4415,7.544,21636,0
+DSGR.US,D,20120322,000000,7.455,7.5885,7.455,7.47,33608,0
+DSGR.US,D,20120323,000000,7.539,7.618,7.539,7.618,18458,0
+DSGR.US,D,20120326,000000,7.5885,7.904,7.5885,7.8695,19984,0
+DSGR.US,D,20120327,000000,7.84,7.8745,7.6475,7.6625,10688,0
+DSGR.US,D,20120328,000000,7.702,7.702,7.519,7.608,13846,0
+DSGR.US,D,20120329,000000,7.5585,7.6625,7.475,7.5685,9460,0
+DSGR.US,D,20120330,000000,7.5685,7.692,7.4255,7.455,21664,0
+DSGR.US,D,20120402,000000,7.4945,7.623,7.4155,7.544,32366,0
+DSGR.US,D,20120403,000000,7.524,7.608,7.4945,7.598,36784,0
+DSGR.US,D,20120404,000000,7.4795,7.5635,7.322,7.4055,82962,0
+DSGR.US,D,20120405,000000,7.4155,7.4405,7.174,7.174,19612,0
+DSGR.US,D,20120409,000000,7.085,7.381,7.085,7.307,14824,0
+DSGR.US,D,20120410,000000,7.238,7.47,7.09,7.4055,49868,0
+DSGR.US,D,20120411,000000,7.519,7.519,7.302,7.4945,40680,0
+DSGR.US,D,20120412,000000,7.45,7.45,7.297,7.4055,48456,0
+DSGR.US,D,20120413,000000,7.2875,7.2925,7.1195,7.164,12476,0
+DSGR.US,D,20120416,000000,7.2675,7.396,7.169,7.312,7318,0
+DSGR.US,D,20120417,000000,7.386,7.4355,7.297,7.3565,7080,0
+DSGR.US,D,20120418,000000,7.307,7.327,7.228,7.297,9298,0
+DSGR.US,D,20120419,000000,7.179,7.376,7.095,7.2825,21626,0
+DSGR.US,D,20120420,000000,7.4405,7.4405,7.2675,7.312,18198,0
+DSGR.US,D,20120423,000000,7.233,7.317,7.154,7.154,13864,0
+DSGR.US,D,20120424,000000,7.1395,7.544,7.1395,7.465,24548,0
+DSGR.US,D,20120425,000000,7.524,7.524,7.297,7.4945,24868,0
+DSGR.US,D,20120426,000000,7.2775,7.3465,6.9715,7.1935,41396,0
+DSGR.US,D,20120427,000000,7.2625,7.307,7.144,7.2725,15522,0
+DSGR.US,D,20120430,000000,7.1395,7.327,7.0605,7.1835,25238,0
+DSGR.US,D,20120501,000000,7.159,7.179,6.8875,7.001,69640,0
+DSGR.US,D,20120502,000000,7.0505,7.179,6.9175,7.026,39440,0
+DSGR.US,D,20120503,000000,6.937,6.942,6.725,6.779,50066,0
+DSGR.US,D,20120504,000000,6.72,6.725,6.1675,6.2465,72122,0
+DSGR.US,D,20120507,000000,6.271,6.345,6.128,6.256,45566,0
+DSGR.US,D,20120508,000000,6.2415,6.404,6.2415,6.3205,46268,0
+DSGR.US,D,20120509,000000,6.271,6.4485,5.9455,5.965,110024,0
+DSGR.US,D,20120510,000000,6.049,6.103,5.689,5.8515,73194,0
+DSGR.US,D,20120511,000000,5.807,5.906,5.294,5.5655,47770,0
+DSGR.US,D,20120514,000000,5.4915,5.5555,5.3185,5.368,461068,0
+DSGR.US,D,20120515,000000,5.363,5.5605,5.304,5.4025,343160,0
+DSGR.US,D,20120516,000000,5.462,5.4965,5.3235,5.4225,50426,0
+DSGR.US,D,20120517,000000,5.4225,5.506,5.353,5.358,43092,0
+DSGR.US,D,20120518,000000,5.368,5.452,5.23,5.314,57892,0
+DSGR.US,D,20120521,000000,5.358,5.4865,5.215,5.432,85038,0
+DSGR.US,D,20120522,000000,5.4665,5.4765,5.087,5.131,76800,0
+DSGR.US,D,20120523,000000,5.0175,5.1955,4.776,4.924,219624,0
+DSGR.US,D,20120524,000000,4.934,4.9735,4.68715,4.74145,48580,0
+DSGR.US,D,20120525,000000,4.71675,4.85,4.5934,4.5934,33942,0
+DSGR.US,D,20120529,000000,4.59835,4.8945,4.549,4.791,150926,0
+DSGR.US,D,20120530,000000,4.7069,4.983,4.6921,4.865,131392,0
+DSGR.US,D,20120531,000000,4.855,4.919,4.6082,4.84,107302,0
+DSGR.US,D,20120601,000000,4.73155,4.8255,4.36645,4.3714,89170,0
+DSGR.US,D,20120604,000000,4.42075,4.623,4.4158,4.5934,99776,0
+DSGR.US,D,20120605,000000,4.56,4.84,4.475,4.67,172384,0
+DSGR.US,D,20120606,000000,4.745,4.755,4.55,4.62,150436,0
+DSGR.US,D,20120607,000000,4.665,4.775,4.555,4.62,82390,0
+DSGR.US,D,20120608,000000,4.645,4.71,4.515,4.54,41464,0
+DSGR.US,D,20120611,000000,4.623,4.6773,4.44045,4.45035,90046,0
+DSGR.US,D,20120612,000000,4.50955,4.6773,4.43555,4.49965,60762,0
+DSGR.US,D,20120613,000000,4.45035,4.51445,4.1839,4.21845,80706,0
+DSGR.US,D,20120614,000000,4.23325,4.32205,4.1543,4.2579,60488,0
+DSGR.US,D,20120615,000000,4.27,4.37,4.135,4.31,61590,0
+DSGR.US,D,20120618,000000,4.3122,4.50955,4.2826,4.45525,72854,0
+DSGR.US,D,20120619,000000,4.48485,4.49965,4.2826,4.42565,199358,0
+DSGR.US,D,20120620,000000,4.40595,4.6082,4.35165,4.48485,140020,0
+DSGR.US,D,20120621,000000,4.49965,4.49965,4.24805,4.3467,60810,0
+DSGR.US,D,20120622,000000,4.36,4.49,4.34,4.395,1371652,0
+DSGR.US,D,20120625,000000,4.32,4.485,4.32,4.42,69874,0
+DSGR.US,D,20120626,000000,4.42,4.495,4.395,4.4,211160,0
+DSGR.US,D,20120627,000000,4.385,4.44,4.295,4.415,48274,0
+DSGR.US,D,20120628,000000,4.45,4.59,4.405,4.475,95712,0
+DSGR.US,D,20120629,000000,4.53,4.665,4.28,4.625,80530,0
+DSGR.US,D,20120702,000000,4.605,4.705,4.555,4.68,62948,0
+DSGR.US,D,20120703,000000,4.665,4.915,4.665,4.82,10922,0
+DSGR.US,D,20120705,000000,4.88,4.91,4.815,4.91,29338,0
+DSGR.US,D,20120706,000000,4.84,4.96,4.84,4.935,93486,0
+DSGR.US,D,20120709,000000,4.9,5.03,4.835,4.94,29578,0
+DSGR.US,D,20120710,000000,5,5.065,4.835,4.85,93860,0
+DSGR.US,D,20120711,000000,4.85,5.085,4.845,4.995,166878,0
+DSGR.US,D,20120712,000000,5,5,4.785,4.845,48350,0
+DSGR.US,D,20120713,000000,4.875,5.095,4.78,4.84,122112,0
+DSGR.US,D,20120716,000000,4.81,4.81,4.65,4.69,38000,0
+DSGR.US,D,20120717,000000,4.73,4.745,4.615,4.725,73566,0
+DSGR.US,D,20120718,000000,4.7,5.065,4.7,5.045,48884,0
+DSGR.US,D,20120719,000000,5.025,5.025,4.895,4.995,28756,0
+DSGR.US,D,20120720,000000,4.93,4.97,4.775,4.85,66240,0
+DSGR.US,D,20120723,000000,4.79,4.79,4.6,4.665,77384,0
+DSGR.US,D,20120724,000000,4.7,4.73,4.565,4.62,67378,0
+DSGR.US,D,20120725,000000,4.61,4.725,4.53,4.64,44332,0
+DSGR.US,D,20120726,000000,4.67,4.73,4.6,4.69,14832,0
+DSGR.US,D,20120727,000000,4.695,4.75,4.615,4.75,18778,0
+DSGR.US,D,20120730,000000,4.685,4.985,4.685,4.98,31592,0
+DSGR.US,D,20120731,000000,4.88,4.99,4.84,4.86,107992,0
+DSGR.US,D,20120801,000000,4.9,5.335,4.9,4.95,56376,0
+DSGR.US,D,20120802,000000,4.905,5.105,4.7,4.7,31820,0
+DSGR.US,D,20120803,000000,4.76,5.165,4.7045,4.95,30716,0
+DSGR.US,D,20120806,000000,4.985,5.14,4.87,4.89,17430,0
+DSGR.US,D,20120807,000000,4.875,4.985,4.735,4.79,93486,0
+DSGR.US,D,20120808,000000,4.79,5.245,4.79,5.03,23250,0
+DSGR.US,D,20120809,000000,4.99,5.035,4.5,4.82,62860,0
+DSGR.US,D,20120810,000000,4.785,5,4.785,4.985,27484,0
+DSGR.US,D,20120813,000000,4.855,4.93,4.63,4.63,11700,0
+DSGR.US,D,20120814,000000,4.645,4.645,4.39505,4.5,82192,0
+DSGR.US,D,20120815,000000,4.495,4.495,4.325,4.495,17504,0
+DSGR.US,D,20120816,000000,4.515,4.815,4.44,4.685,85360,0
+DSGR.US,D,20120817,000000,4.6,4.685,4.585,4.655,8548,0
+DSGR.US,D,20120820,000000,4.655,4.655,4.4,4.54,8802,0
+DSGR.US,D,20120821,000000,4.485,4.55,4.015,4.12,934876,0
+DSGR.US,D,20120822,000000,4.12,4.22,4.12,4.22,19162,0
+DSGR.US,D,20120823,000000,4.195,4.245,4.045,4.15,38846,0
+DSGR.US,D,20120824,000000,4.125,4.125,3.925,3.935,67364,0
+DSGR.US,D,20120827,000000,3.98,4.07,3.98,4.025,262854,0
+DSGR.US,D,20120828,000000,3.985,4.06,3.985,4.025,15030,0
+DSGR.US,D,20120829,000000,4.02,4.18,3.975,4.065,15122,0
+DSGR.US,D,20120830,000000,4.025,4.07,3.77,3.94,27040,0
+DSGR.US,D,20120831,000000,3.945,4.015,3.83075,4,10354,0
+DSGR.US,D,20120904,000000,4,4.005,3.71,3.805,13674,0
+DSGR.US,D,20120905,000000,3.805,3.805,3.65,3.67,23676,0
+DSGR.US,D,20120906,000000,3.67,3.67,3.535,3.58,12560,0
+DSGR.US,D,20120907,000000,3.635,3.6875,3.5605,3.68,15948,0
+DSGR.US,D,20120910,000000,3.68,3.74,3.64,3.645,415886,0
+DSGR.US,D,20120911,000000,3.67,3.72,3.475,3.625,153244,0
+DSGR.US,D,20120912,000000,3.45,3.45,3.155,3.255,71286,0
+DSGR.US,D,20120913,000000,3.25,3.43,3.155,3.185,59154,0
+DSGR.US,D,20120914,000000,3.37,3.37,2.985,3.075,186534,0
+DSGR.US,D,20120917,000000,3.09,3.095,2.92,3,225000,0
+DSGR.US,D,20120918,000000,3.035,3.07,2.975,3.04,107286,0
+DSGR.US,D,20120919,000000,3,3.045,2.945,3,170856,0
+DSGR.US,D,20120920,000000,2.965,3,2.925,2.985,147494,0
+DSGR.US,D,20120921,000000,2.985,3,2.96,2.985,76482,0
+DSGR.US,D,20120924,000000,2.955,3.055,2.955,2.98,191330,0
+DSGR.US,D,20120925,000000,3.01,3.05,2.95,3.04,161934,0
+DSGR.US,D,20120926,000000,3.05,3.255,3,3.125,151798,0
+DSGR.US,D,20120927,000000,3.135,3.26,3.0425,3.225,36418,0
+DSGR.US,D,20120928,000000,3.19,3.485,3.19,3.46,141652,0
+DSGR.US,D,20121001,000000,3.455,3.68,3.455,3.535,57862,0
+DSGR.US,D,20121002,000000,3.54,3.57,3.445,3.505,48620,0
+DSGR.US,D,20121003,000000,3.495,3.55,3.445,3.54,46452,0
+DSGR.US,D,20121004,000000,3.535,3.6,3.5025,3.595,18294,0
+DSGR.US,D,20121005,000000,3.6,3.66,3.5,3.66,31384,0
+DSGR.US,D,20121008,000000,3.615,3.67,3.565,3.615,42712,0
+DSGR.US,D,20121009,000000,3.59,3.72,3.545,3.65,37256,0
+DSGR.US,D,20121010,000000,3.64,3.855,3.52,3.575,32166,0
+DSGR.US,D,20121011,000000,3.52,3.79,3.41585,3.7,36752,0
+DSGR.US,D,20121012,000000,3.685,3.685,3.55,3.675,23788,0
+DSGR.US,D,20121015,000000,3.665,3.68,3.48,3.63,11234,0
+DSGR.US,D,20121016,000000,3.67,3.675,3.535,3.585,20768,0
+DSGR.US,D,20121017,000000,3.65995,3.65995,3.495,3.625,13414,0
+DSGR.US,D,20121018,000000,3.615,3.69,3.525,3.665,16638,0
+DSGR.US,D,20121019,000000,3.665,3.905,3.66,3.79,51368,0
+DSGR.US,D,20121022,000000,3.675,3.75,3.66,3.69,13466,0
+DSGR.US,D,20121023,000000,3.195,3.425,3.195,3.355,177766,0
+DSGR.US,D,20121024,000000,3.39,3.765,3.295,3.36,53674,0
+DSGR.US,D,20121025,000000,3.34,3.37,3.24,3.24,155418,0
+DSGR.US,D,20121026,000000,3.22,3.31,3.17,3.285,789062,0
+DSGR.US,D,20121031,000000,3.325,3.73,3.325,3.555,194608,0
+DSGR.US,D,20121101,000000,3.635,4.03,3.635,4,96580,0
+DSGR.US,D,20121102,000000,3.99,4.035,3.815,3.98,62490,0
+DSGR.US,D,20121105,000000,3.945,4.35,3.945,4.285,60612,0
+DSGR.US,D,20121106,000000,4.015,4.55,4.015,4.395,68190,0
+DSGR.US,D,20121107,000000,4.29,4.455,4.29,4.395,42486,0
+DSGR.US,D,20121108,000000,4.4,4.4,4.095,4.285,46720,0
+DSGR.US,D,20121109,000000,4.245,4.53,4.22,4.44,33842,0
+DSGR.US,D,20121112,000000,4.51,4.51,4.37005,4.39,5376,0
+DSGR.US,D,20121113,000000,4,4.305,4,4.23,7148,0
+DSGR.US,D,20121114,000000,4.22,4.275,4.1,4.245,65384,0
+DSGR.US,D,20121115,000000,4.225,4.46,3.86,4.38,68896,0
+DSGR.US,D,20121116,000000,4.405,4.405,4.17,4.25,22400,0
+DSGR.US,D,20121119,000000,4.355,4.445,4.25,4.255,22490,0
+DSGR.US,D,20121120,000000,4.28,4.345,4.25,4.25,28174,0
+DSGR.US,D,20121121,000000,4.155,4.335,4.09,4.24,39944,0
+DSGR.US,D,20121123,000000,4.245,4.255,4.185,4.235,3296,0
+DSGR.US,D,20121126,000000,4.24,4.26,4.2212,4.25,126890,0
+DSGR.US,D,20121127,000000,4.225,4.225,4.12,4.215,7376,0
+DSGR.US,D,20121128,000000,4.22,4.22,4.065,4.22,43638,0
+DSGR.US,D,20121129,000000,4.135,4.21,4.105,4.15,74728,0
+DSGR.US,D,20121130,000000,4.20995,4.20995,4.04005,4.14,12170,0
+DSGR.US,D,20121203,000000,4.12,4.36,4.12,4.285,37714,0
+DSGR.US,D,20121204,000000,4.325,4.385,4.225,4.265,49184,0
+DSGR.US,D,20121205,000000,4.275,4.275,4.125,4.22,3600,0
+DSGR.US,D,20121206,000000,4.2,4.235,4.075,4.105,25742,0
+DSGR.US,D,20121207,000000,4.15,4.445,4.145,4.195,27890,0
+DSGR.US,D,20121210,000000,4.235,4.405,4.225,4.27,40616,0
+DSGR.US,D,20121211,000000,4.365,4.575,4.255,4.33,47904,0
+DSGR.US,D,20121212,000000,4.35,4.4,4.285,4.39,32448,0
+DSGR.US,D,20121213,000000,4.375,4.3875,4.255,4.385,31724,0
+DSGR.US,D,20121214,000000,4.375,4.4038,4.315,4.375,81208,0
+DSGR.US,D,20121217,000000,4.38,4.615,4.365,4.61,68570,0
+DSGR.US,D,20121218,000000,4.625,5.16,4.625,5.015,59152,0
+DSGR.US,D,20121219,000000,4.95,5.06,4.9,4.94,38506,0
+DSGR.US,D,20121220,000000,4.99,4.99,4.8065,4.89,10232,0
+DSGR.US,D,20121221,000000,4.87,5.05,4.69,4.77,63454,0
+DSGR.US,D,20121224,000000,4.835,5.015,4.805,4.835,5400,0
+DSGR.US,D,20121226,000000,4.825,4.96,4.715,4.865,28348,0
+DSGR.US,D,20121227,000000,4.865,4.875,4.788,4.795,17094,0
+DSGR.US,D,20121228,000000,4.85,5.015,4.65,4.65,30340,0
+DSGR.US,D,20121231,000000,4.74,5.1,4.575,4.95,80688,0
+DSGR.US,D,20130102,000000,5.34,5.4,5.125,5.4,46060,0
+DSGR.US,D,20130103,000000,5.635,5.675,5.3905,5.46,17042,0
+DSGR.US,D,20130104,000000,5.45,5.5025,5.325,5.38,19220,0
+DSGR.US,D,20130107,000000,5.32,5.6345,5.2,5.305,65072,0
+DSGR.US,D,20130108,000000,5.375,5.632,5.205,5.56,35456,0
+DSGR.US,D,20130109,000000,5.62,5.71,5.555,5.62,238654,0
+DSGR.US,D,20130110,000000,5.73,5.73,5.51,5.555,13428,0
+DSGR.US,D,20130111,000000,5.517,5.587,5.44,5.44,11420,0
+DSGR.US,D,20130114,000000,5.485,5.715,5.28,5.715,50894,0
+DSGR.US,D,20130115,000000,5.635,6.055,5.59,6.005,36672,0
+DSGR.US,D,20130116,000000,6.05,6.255,5.91,6.085,59246,0
+DSGR.US,D,20130117,000000,6.095,6.2985,6.09,6.145,110832,0
+DSGR.US,D,20130118,000000,6.15,6.175,6.11,6.12,32276,0
+DSGR.US,D,20130122,000000,6.095,6.15,5.925,6.09,36910,0
+DSGR.US,D,20130123,000000,6.09,6.1175,5.915,6.1,18654,0
+DSGR.US,D,20130124,000000,6.135,6.15,5.98,5.985,26044,0
+DSGR.US,D,20130125,000000,5.95,6.015,5.91,5.995,5628,0
+DSGR.US,D,20130128,000000,5.98,5.98,5.9,5.92,5320,0
+DSGR.US,D,20130129,000000,5.91,5.99,5.76,5.8,12894,0
+DSGR.US,D,20130130,000000,5.65,5.935,5.63,5.785,21216,0
+DSGR.US,D,20130131,000000,5.74,5.79,5.345,5.49,24090,0
+DSGR.US,D,20130201,000000,5.465,5.83,5.44,5.83,81422,0
+DSGR.US,D,20130204,000000,5.82,5.845,5.7,5.815,13506,0
+DSGR.US,D,20130205,000000,5.82,5.88,5.815,5.85,35530,0
+DSGR.US,D,20130206,000000,5.825,5.88,5.77,5.85,188480,0
+DSGR.US,D,20130207,000000,5.795,5.8875,5.755,5.79,49892,0
+DSGR.US,D,20130208,000000,5.805,5.95,5.65,5.73,17600,0
+DSGR.US,D,20130211,000000,5.73,5.875,5.675,5.775,44438,0
+DSGR.US,D,20130212,000000,5.76,5.86,5.745,5.86,11250,0
+DSGR.US,D,20130213,000000,5.815,5.901,5.71,5.855,19716,0
+DSGR.US,D,20130214,000000,5.835,6.055,5.835,6.03,6056,0
+DSGR.US,D,20130215,000000,6.01,6.145,5.92,6.085,6632,0
+DSGR.US,D,20130219,000000,6.14,6.225,6.125,6.145,20980,0
+DSGR.US,D,20130220,000000,6.2,6.29,6.16,6.175,91076,0
+DSGR.US,D,20130221,000000,6.26,6.84,6.26,6.82,237352,0
+DSGR.US,D,20130222,000000,6.845,6.875,6.635,6.875,71330,0
+DSGR.US,D,20130225,000000,6.86,6.89,6.73,6.73,53578,0
+DSGR.US,D,20130226,000000,6.525,7.02,6.525,6.985,48974,0
+DSGR.US,D,20130227,000000,6.995,7.185,6.885,7,47298,0
+DSGR.US,D,20130228,000000,7.065,7.125,6.905,7.12,86344,0
+DSGR.US,D,20130301,000000,7.015,7.27,6.94,7.26,67394,0
+DSGR.US,D,20130304,000000,7.145,7.355,7.12,7.255,32106,0
+DSGR.US,D,20130305,000000,7.305,7.375,7.15,7.185,225742,0
+DSGR.US,D,20130306,000000,7.235,7.37,7.04,7.3,53250,0
+DSGR.US,D,20130307,000000,7.335,7.79,7.22,7.625,272652,0
+DSGR.US,D,20130308,000000,7.69,7.915,7.46,7.63,84518,0
+DSGR.US,D,20130311,000000,7.67,7.745,7.595,7.62,36934,0
+DSGR.US,D,20130312,000000,7.5,7.771,7.46,7.745,52972,0
+DSGR.US,D,20130313,000000,7.705,7.8,7.64,7.67,31000,0
+DSGR.US,D,20130314,000000,7.68,7.85,7.445,7.84,17320,0
+DSGR.US,D,20130315,000000,7.76,7.94,7.76,7.94,75914,0
+DSGR.US,D,20130318,000000,7.79,8.08,7.585,8.08,62416,0
+DSGR.US,D,20130319,000000,8.05,8.085,7.8,7.98,56282,0
+DSGR.US,D,20130320,000000,7.955,8.045,7.73,8.04,16294,0
+DSGR.US,D,20130321,000000,7.925,8.015,7.7,7.89,22972,0
+DSGR.US,D,20130322,000000,7.96,8.015,7.875,7.97,13458,0
+DSGR.US,D,20130325,000000,7.95,8.305,7.95,8.15,54298,0
+DSGR.US,D,20130326,000000,8.32,8.395,8.24,8.265,85214,0
+DSGR.US,D,20130327,000000,8.35,8.43,8.245,8.365,146976,0
+DSGR.US,D,20130328,000000,8.31,9.51,8.305,8.79,98318,0
+DSGR.US,D,20130401,000000,8.81,8.835,8.505,8.685,35604,0
+DSGR.US,D,20130402,000000,8.71,8.8125,8.205,8.35,70440,0
+DSGR.US,D,20130403,000000,8.32,8.476,7.34,7.875,99744,0
+DSGR.US,D,20130404,000000,7.825,8.135,7.705,8.015,19034,0
+DSGR.US,D,20130405,000000,7.835,8.02,7.53,7.8,42824,0
+DSGR.US,D,20130408,000000,7.885,8.025,7.865,7.925,24878,0
+DSGR.US,D,20130409,000000,7.98,7.98,7.535,7.81,61940,0
+DSGR.US,D,20130410,000000,7.825,7.935,7.765,7.845,39008,0
+DSGR.US,D,20130411,000000,7.795,7.8725,7.535,7.675,75800,0
+DSGR.US,D,20130412,000000,7.58,7.69,7.14,7.685,62264,0
+DSGR.US,D,20130415,000000,7.605,7.605,7.11,7.565,13744,0
+DSGR.US,D,20130416,000000,7.7,7.725,7.42,7.51,12290,0
+DSGR.US,D,20130417,000000,7.21,7.3775,7.06,7.12,55698,0
+DSGR.US,D,20130418,000000,7.045,7.4,7.01,7.33,16748,0
+DSGR.US,D,20130419,000000,7.085,7.35,7.011,7.145,24990,0
+DSGR.US,D,20130422,000000,7.105,7.275,6.885,7.14,61416,0
+DSGR.US,D,20130423,000000,7.245,7.645,7.145,7.445,44994,0
+DSGR.US,D,20130424,000000,7.475,7.65,7.155,7.535,379562,0
+DSGR.US,D,20130425,000000,7.525,7.9,7.505,7.615,59732,0
+DSGR.US,D,20130426,000000,7.57,7.665,7.315,7.515,36966,0
+DSGR.US,D,20130429,000000,7.25,7.43,6.95,7.215,108362,0
+DSGR.US,D,20130430,000000,7.395,7.395,6.95,7.075,38110,0
+DSGR.US,D,20130501,000000,7.115,7.155,6.075,6.505,125518,0
+DSGR.US,D,20130502,000000,6.585,6.585,6.25,6.445,55584,0
+DSGR.US,D,20130503,000000,6.5,7.235,6.395,7.1,99660,0
+DSGR.US,D,20130506,000000,7.085,7.105,6.935,6.995,20584,0
+DSGR.US,D,20130507,000000,7.025,7.17,6.725,7.075,27790,0
+DSGR.US,D,20130508,000000,7.115,7.155,6.88,7.115,20686,0
+DSGR.US,D,20130509,000000,7.175,7.2,7.05,7.17,59382,0
+DSGR.US,D,20130510,000000,7.115,7.195,7.035,7.1075,21300,0
+DSGR.US,D,20130513,000000,7.035,7.14,6.875,7,71752,0
+DSGR.US,D,20130514,000000,7,7.13,6.975,7.115,33054,0
+DSGR.US,D,20130515,000000,7.125,7.15,6.8775,7.045,30582,0
+DSGR.US,D,20130516,000000,7,7.13,6.795,7,21698,0
+DSGR.US,D,20130517,000000,6.8525,7.195,6.8525,7.195,17382,0
+DSGR.US,D,20130520,000000,7.15,7.15,7.045,7.06,26016,0
+DSGR.US,D,20130521,000000,6.8825,7.055,6.8825,6.925,33100,0
+DSGR.US,D,20130522,000000,6.93,7.125,6.89,7.055,45692,0
+DSGR.US,D,20130523,000000,6.985,7.195,6.95,7.15,28304,0
+DSGR.US,D,20130524,000000,7.165,7.445,7,7.235,18078,0
+DSGR.US,D,20130528,000000,7.27,7.495,7,7.14,45632,0
+DSGR.US,D,20130529,000000,7.14,7.2,7,7.02,17732,0
+DSGR.US,D,20130530,000000,7.18,7.225,6.816,7.11,93008,0
+DSGR.US,D,20130531,000000,7.205,7.45,7.205,7.45,57322,0
+DSGR.US,D,20130603,000000,7.45,7.55,7.26,7.415,22484,0
+DSGR.US,D,20130604,000000,7.375,7.375,6.99,7,25296,0
+DSGR.US,D,20130605,000000,6.975,7.14,6.975,7.14,43910,0
+DSGR.US,D,20130606,000000,7.08,7.08,6.875,6.98,28930,0
+DSGR.US,D,20130607,000000,6.94,7.2455,6.925,6.925,50702,0
+DSGR.US,D,20130610,000000,7.015,7.085,6.96,7.025,12252,0
+DSGR.US,D,20130611,000000,6.995,7.075,6.85,6.96,73040,0
+DSGR.US,D,20130612,000000,7.18,7.22,7,7.055,13640,0
+DSGR.US,D,20130613,000000,7.04,7.04,6.85,7.03,65876,0
+DSGR.US,D,20130614,000000,7.04,7.04,6.875,6.93,11896,0
+DSGR.US,D,20130617,000000,6.95,7.02,6.85,6.9,50654,0
+DSGR.US,D,20130618,000000,6.845,7.035,6.575,6.75,39326,0
+DSGR.US,D,20130619,000000,6.535,6.747,6.5,6.5,36278,0
+DSGR.US,D,20130620,000000,6.5,6.596,6.275,6.315,30398,0
+DSGR.US,D,20130621,000000,6.41,6.54,6.255,6.355,47584,0
+DSGR.US,D,20130624,000000,6.3,6.445,6.25,6.305,123078,0
+DSGR.US,D,20130625,000000,6.68,6.68,6.395,6.425,13502,0
+DSGR.US,D,20130626,000000,6.5,6.555,6.345,6.385,21476,0
+DSGR.US,D,20130627,000000,6.44,6.495,6.35,6.415,30294,0
+DSGR.US,D,20130628,000000,6.43,6.95,6.25,6.42,68774,0
+DSGR.US,D,20130701,000000,6.505,6.705,6.395,6.595,15490,0
+DSGR.US,D,20130702,000000,6.64,6.72,6.56,6.56,11000,0
+DSGR.US,D,20130703,000000,6.7835,6.7835,6.61,6.68,1740,0
+DSGR.US,D,20130705,000000,6.725,6.745,6.455,6.635,5794,0
+DSGR.US,D,20130708,000000,6.72,6.725,6.62,6.675,25620,0
+DSGR.US,D,20130709,000000,6.695,6.71,6.605,6.67,8818,0
+DSGR.US,D,20130710,000000,6.7,6.714,6.465,6.65,23106,0
+DSGR.US,D,20130711,000000,6.725,6.805,6.67,6.73,65270,0
+DSGR.US,D,20130712,000000,6.785,7.01,6.77,7.01,11106,0
+DSGR.US,D,20130715,000000,6.965,7.04,6.825,6.985,89264,0
+DSGR.US,D,20130716,000000,7,7.01,6.93,6.98,4978,0
+DSGR.US,D,20130717,000000,6.96,6.98,6.92,6.92,6508,0
+DSGR.US,D,20130718,000000,6.9,7.025,6.825,7,17720,0
+DSGR.US,D,20130719,000000,7.0135,7.025,6.935,6.95,9122,0
+DSGR.US,D,20130722,000000,6.9,7.025,6.805,6.9,13882,0
+DSGR.US,D,20130723,000000,6.97,6.975,6.835,6.835,2228,0
+DSGR.US,D,20130724,000000,6.875,6.875,6.695,6.795,30968,0
+DSGR.US,D,20130725,000000,7.025,7.025,6.56,6.575,41370,0
+DSGR.US,D,20130726,000000,6.33,6.7485,6.33,6.425,30386,0
+DSGR.US,D,20130729,000000,6.99,6.99,6.465,6.465,7854,0
+DSGR.US,D,20130730,000000,6.9025,6.9025,6.295,6.425,35634,0
+DSGR.US,D,20130731,000000,6.485,6.58,6.005,6.065,52436,0
+DSGR.US,D,20130801,000000,6.135,6.3775,6.1,6.1,16800,0
+DSGR.US,D,20130802,000000,6.035,6.095,6.025,6.045,50308,0
+DSGR.US,D,20130805,000000,6.1,6.11,6.005,6.05,8990,0
+DSGR.US,D,20130806,000000,6.085,6.085,5.89,5.955,39698,0
+DSGR.US,D,20130807,000000,5.93,5.99,5.89,5.975,9196,0
+DSGR.US,D,20130808,000000,5.955,5.965,5.8,5.86,17268,0
+DSGR.US,D,20130809,000000,5.98,6.01,5.855,6.01,14020,0
+DSGR.US,D,20130812,000000,5.965,6.01,5.915,5.925,17640,0
+DSGR.US,D,20130813,000000,5.91,6.015,5.755,5.92,23220,0
+DSGR.US,D,20130814,000000,5.965,6.084,5.925,6,63696,0
+DSGR.US,D,20130815,000000,6.02,6.11,5.975,6.04,16974,0
+DSGR.US,D,20130816,000000,6.6325,6.6325,6.055,6.115,15878,0
+DSGR.US,D,20130819,000000,6.12,6.225,5.985,5.995,4840,0
+DSGR.US,D,20130820,000000,6.005,6.005,5.825,5.96,6376,0
+DSGR.US,D,20130821,000000,5.895,5.895,5.82,5.86,33960,0
+DSGR.US,D,20130822,000000,5.95,5.96,5.88,5.95,3744,0
+DSGR.US,D,20130823,000000,5.96,5.96,5.4,5.96,12554,0
+DSGR.US,D,20130826,000000,5.96,6.075,5.66,5.745,21334,0
+DSGR.US,D,20130827,000000,5.675,5.79,5.435,5.79,30368,0
+DSGR.US,D,20130828,000000,5.75,5.845,5.64,5.64,11560,0
+DSGR.US,D,20130829,000000,5.805,5.955,5.6875,5.695,11400,0
+DSGR.US,D,20130830,000000,5.705,5.78,5.465,5.6,9396,0
+DSGR.US,D,20130903,000000,5.71,5.855,5.71,5.735,18832,0
+DSGR.US,D,20130904,000000,5.785,5.97,5.57,5.665,17606,0
+DSGR.US,D,20130905,000000,5.63,5.895,5.63,5.725,12700,0
+DSGR.US,D,20130906,000000,5.85,5.945,5.5565,5.755,33764,0
+DSGR.US,D,20130909,000000,5.775,5.845,5.57,5.68,11010,0
+DSGR.US,D,20130910,000000,5.715,5.94,5.6,5.75,3792,0
+DSGR.US,D,20130911,000000,5.95,5.95,5.615,5.675,11274,0
+DSGR.US,D,20130912,000000,5.745,6.14,5.555,5.555,6208,0
+DSGR.US,D,20130913,000000,5.575,5.83,5.5,5.545,7848,0
+DSGR.US,D,20130916,000000,5.635,5.8515,5.635,5.65,22784,0
+DSGR.US,D,20130917,000000,5.62,5.805,5.56,5.625,24206,0
+DSGR.US,D,20130918,000000,5.665,5.665,5.455,5.495,102502,0
+DSGR.US,D,20130919,000000,5.485,5.5,5.15,5.215,70808,0
+DSGR.US,D,20130920,000000,5.2,5.215,4.705,5.2,122452,0
+DSGR.US,D,20130923,000000,5.025,5.18,4.905,5.015,45054,0
+DSGR.US,D,20130924,000000,5.38,5.39,5.015,5.055,8940,0
+DSGR.US,D,20130925,000000,5.015,5.18,5.005,5.17,13600,0
+DSGR.US,D,20130926,000000,5.095,5.125,4.88,5.125,25000,0
+DSGR.US,D,20130927,000000,5.075,5.17,5,5.17,69800,0
+DSGR.US,D,20130930,000000,5.065,5.155,5.05,5.155,19600,0
+DSGR.US,D,20131001,000000,5.17,5.58,5.15,5.325,78000,0
+DSGR.US,D,20131002,000000,5.285,5.41,5.285,5.325,7156,0
+DSGR.US,D,20131003,000000,5.365,5.365,5.25,5.255,51800,0
+DSGR.US,D,20131004,000000,5.21,5.305,5.2,5.275,21080,0
+DSGR.US,D,20131007,000000,5.32,5.625,5.32,5.555,27228,0
+DSGR.US,D,20131008,000000,5.58,5.7,5.45,5.625,37000,0
+DSGR.US,D,20131009,000000,5.675,5.985,5.675,5.75,71400,0
+DSGR.US,D,20131010,000000,5.8,5.945,5.705,5.775,18800,0
+DSGR.US,D,20131011,000000,5.8,5.995,5.645,5.975,79800,0
+DSGR.US,D,20131014,000000,6.005,6.165,6.005,6.05,30800,0
+DSGR.US,D,20131015,000000,6.075,6.15,5.975,5.99,7000,0
+DSGR.US,D,20131016,000000,6.045,6.065,5.975,5.975,15600,0
+DSGR.US,D,20131017,000000,6,6,5.515,5.9,40200,0
+DSGR.US,D,20131018,000000,5.95,5.95,5.715,5.9,56874,0
+DSGR.US,D,20131021,000000,5.76,5.925,5.75,5.87,25600,0
+DSGR.US,D,20131022,000000,5.845,5.92,5.68,5.85,15764,0
+DSGR.US,D,20131023,000000,5.805,6.075,5.785,6.03,6000,0
+DSGR.US,D,20131024,000000,6.175,6.35,6.09,6.325,49060,0
+DSGR.US,D,20131025,000000,6.285,6.39,6.285,6.39,22200,0
+DSGR.US,D,20131028,000000,6.445,6.625,6.44,6.545,120000,0
+DSGR.US,D,20131029,000000,6.515,6.52,6.35,6.45,16600,0
+DSGR.US,D,20131030,000000,6.5,6.56,6.425,6.505,213200,0
+DSGR.US,D,20131031,000000,6.5,6.56,6.375,6.56,147414,0
+DSGR.US,D,20131101,000000,6.44,6.565,6.35,6.405,25800,0
+DSGR.US,D,20131104,000000,6.425,6.475,6.25,6.35,31600,0
+DSGR.US,D,20131105,000000,6.355,6.555,6.325,6.325,11200,0
+DSGR.US,D,20131106,000000,6.555,6.555,6.33,6.41,52664,0
+DSGR.US,D,20131107,000000,6.5,6.525,6.365,6.4,51444,0
+DSGR.US,D,20131108,000000,6.43,6.555,6.305,6.41,70800,0
+DSGR.US,D,20131111,000000,6.53,6.53,6.33,6.395,39200,0
+DSGR.US,D,20131112,000000,6.415,6.445,6.185,6.37,58400,0
+DSGR.US,D,20131113,000000,6.395,6.395,6.255,6.315,13800,0
+DSGR.US,D,20131114,000000,6.345,6.485,6.115,6.3,74606,0
+DSGR.US,D,20131115,000000,6.2,6.445,6.2,6.41,32000,0
+DSGR.US,D,20131118,000000,6.37,6.41,6.265,6.345,99400,0
+DSGR.US,D,20131119,000000,6.39,6.47,6.28,6.365,60600,0
+DSGR.US,D,20131120,000000,6.32,6.45,6.295,6.375,9416,0
+DSGR.US,D,20131121,000000,6.3,6.385,6.3,6.35,7400,0
+DSGR.US,D,20131122,000000,6.34,6.38,6.285,6.37,28200,0
+DSGR.US,D,20131125,000000,6.355,6.495,6.29,6.495,71600,0
+DSGR.US,D,20131126,000000,6.495,6.495,6.4,6.46,16600,0
+DSGR.US,D,20131127,000000,6.395,6.51,6.395,6.495,16952,0
+DSGR.US,D,20131129,000000,6.455,6.49,6.385,6.385,2098,0
+DSGR.US,D,20131202,000000,6.445,6.73,6.445,6.485,38800,0
+DSGR.US,D,20131203,000000,6.455,6.53,6.455,6.46,16600,0
+DSGR.US,D,20131204,000000,6.47,6.53,6.41,6.415,33840,0
+DSGR.US,D,20131205,000000,6.385,6.405,6.195,6.325,65000,0
+DSGR.US,D,20131206,000000,6.32,6.38,6.3,6.35,38800,0
+DSGR.US,D,20131209,000000,6.35,6.385,6.325,6.35,10200,0
+DSGR.US,D,20131210,000000,6.35,6.355,6.31,6.31,13000,0
+DSGR.US,D,20131211,000000,6.305,6.305,6.25,6.25,24800,0
+DSGR.US,D,20131212,000000,6.25,6.27,6.1,6.185,56600,0
+DSGR.US,D,20131213,000000,6.205,6.315,6.18,6.27,18000,0
+DSGR.US,D,20131216,000000,6.325,6.42,5.42,6.405,37800,0
+DSGR.US,D,20131217,000000,6.35,6.375,6.255,6.325,38600,0
+DSGR.US,D,20131218,000000,6.3325,6.3325,6.15,6.235,17120,0
+DSGR.US,D,20131219,000000,6.17,6.25,6.05,6.105,60600,0
+DSGR.US,D,20131220,000000,6.205,6.26,6.01,6.135,64600,0
+DSGR.US,D,20131223,000000,6.125,6.24,6.08,6.215,80200,0
+DSGR.US,D,20131224,000000,6.2,6.2,6.05,6.125,17892,0
+DSGR.US,D,20131226,000000,6.085,6.2,6.055,6.2,44200,0
+DSGR.US,D,20131227,000000,6.2,6.225,6.125,6.185,16542,0
+DSGR.US,D,20131230,000000,6.16,6.16,6.065,6.1,26980,0
+DSGR.US,D,20131231,000000,6,6.215,6,6.125,43200,0
+DSGR.US,D,20140102,000000,6.105,6.225,6.087,6.18,39070,0
+DSGR.US,D,20140103,000000,6.1225,6.434,6.1225,6.31,34076,0
+DSGR.US,D,20140106,000000,6.325,6.68,6.31,6.43,40800,0
+DSGR.US,D,20140107,000000,6.46,6.53,6.38,6.44,18800,0
+DSGR.US,D,20140108,000000,6.435,6.655,6.435,6.505,25600,0
+DSGR.US,D,20140109,000000,6.55,6.86,6.54,6.85,19000,0
+DSGR.US,D,20140110,000000,6.9,7.465,6.9,6.975,14000,0
+DSGR.US,D,20140113,000000,6.97,7.09,6.915,7.03,35200,0
+DSGR.US,D,20140114,000000,7.09,7.225,7.025,7.225,12400,0
+DSGR.US,D,20140115,000000,6.815,7.5,6.815,7.41,177696,0
+DSGR.US,D,20140116,000000,7.385,7.605,7.385,7.49,67200,0
+DSGR.US,D,20140117,000000,7.49,7.88,7.49,7.655,32000,0
+DSGR.US,D,20140121,000000,7.775,7.885,7.675,7.75,29600,0
+DSGR.US,D,20140122,000000,7.8,7.8645,7.775,7.795,19146,0
+DSGR.US,D,20140123,000000,7.855,7.926,7.855,7.915,26650,0
+DSGR.US,D,20140124,000000,7.905,7.97,7.67,7.725,100400,0
+DSGR.US,D,20140127,000000,7.7,7.7,7.25,7.44,29496,0
+DSGR.US,D,20140128,000000,7.46,7.715,7.125,7.31,32200,0
+DSGR.US,D,20140129,000000,7.2,7.31,6.97,7.285,130800,0
+DSGR.US,D,20140130,000000,7.29,7.44,7.25,7.31,12016,0
+DSGR.US,D,20140131,000000,7.25,7.285,7.11,7.11,10400,0
+DSGR.US,D,20140203,000000,7.17,7.335,6.65,6.715,189004,0
+DSGR.US,D,20140204,000000,6.995,6.995,6.695,6.785,36704,0
+DSGR.US,D,20140205,000000,7.25,7.265,6.71,6.89,27346,0
+DSGR.US,D,20140206,000000,6.895,7.08,6.875,6.895,15052,0
+DSGR.US,D,20140207,000000,7.19,7.19,6.815,6.96,61026,0
+DSGR.US,D,20140210,000000,6.89,7.17,6.825,7.06,21766,0
+DSGR.US,D,20140211,000000,6.98,7.175,6.98,7.07,37428,0
+DSGR.US,D,20140212,000000,7.06,7.225,7.055,7.225,25324,0
+DSGR.US,D,20140213,000000,7.57,7.57,7.215,7.285,11266,0
+DSGR.US,D,20140214,000000,7.805,7.805,7.215,7.565,22046,0
+DSGR.US,D,20140218,000000,7.163,7.7,7.163,7.64,18070,0
+DSGR.US,D,20140219,000000,7.72,7.79,7.64,7.77,20106,0
+DSGR.US,D,20140220,000000,7.72,7.725,7.005,7.095,37766,0
+DSGR.US,D,20140221,000000,7.45,7.6165,7.065,7.315,38514,0
+DSGR.US,D,20140224,000000,7.34,7.425,7.19,7.19,4912,0
+DSGR.US,D,20140225,000000,7.19,7.621,7.1,7.1,10402,0
+DSGR.US,D,20140226,000000,7.095,7.38,7.04,7.04,17472,0
+DSGR.US,D,20140227,000000,7.295,7.295,7.1,7.1,3042,0
+DSGR.US,D,20140228,000000,7.3,7.41,7.08,7.325,9704,0
+DSGR.US,D,20140303,000000,7.325,7.325,7.03,7.19,36386,0
+DSGR.US,D,20140304,000000,7.185,7.425,7.17,7.41,37386,0
+DSGR.US,D,20140305,000000,7.41,7.48,7.41,7.44,8632,0
+DSGR.US,D,20140306,000000,7.495,7.495,7.225,7.455,5846,0
+DSGR.US,D,20140307,000000,7.45,7.685,7.45,7.59,33874,0
+DSGR.US,D,20140310,000000,7.465,7.65,7.45,7.625,17766,0
+DSGR.US,D,20140311,000000,7.58,7.665,7.554,7.6075,7574,0
+DSGR.US,D,20140312,000000,7.68,7.775,7.5675,7.685,16220,0
+DSGR.US,D,20140313,000000,7.7,7.735,7.63,7.67,17040,0
+DSGR.US,D,20140314,000000,7.63,7.755,7.625,7.75,42972,0
+DSGR.US,D,20140317,000000,7.685,7.775,7.575,7.745,16642,0
+DSGR.US,D,20140318,000000,7.755,8,7.625,7.935,24740,0
+DSGR.US,D,20140319,000000,7.915,8.03,7.6475,7.95,21078,0
+DSGR.US,D,20140320,000000,7.94,8.125,7.76,7.97,20712,0
+DSGR.US,D,20140321,000000,8,8.125,7.795,7.935,61796,0
+DSGR.US,D,20140324,000000,7.935,8.05,7.83,8,20512,0
+DSGR.US,D,20140325,000000,8.02,8.06,7.95,8.005,34446,0
+DSGR.US,D,20140326,000000,7.9,8,7.9,8,36400,0
+DSGR.US,D,20140327,000000,7.98,8.055,7.77,8.055,29010,0
+DSGR.US,D,20140328,000000,7.925,7.9925,7.925,7.99,1802,0
+DSGR.US,D,20140331,000000,8,8.09,7.985,8.035,28478,0
+DSGR.US,D,20140401,000000,8.05,8.125,8,8.07,212616,0
+DSGR.US,D,20140402,000000,8.021,8.155,8.021,8.125,8306,0
+DSGR.US,D,20140403,000000,8.095,8.199,8.095,8.195,2420,0
+DSGR.US,D,20140404,000000,8.2,8.24,8.15,8.155,7660,0
+DSGR.US,D,20140407,000000,8.15,8.195,8.1,8.1,3906,0
+DSGR.US,D,20140408,000000,8.08,8.125,8.08,8.085,28954,0
+DSGR.US,D,20140409,000000,8.085,8.125,8.085,8.12,5680,0
+DSGR.US,D,20140410,000000,8.125,8.245,8.115,8.16,4988,0
+DSGR.US,D,20140411,000000,8.16,8.25,8.04,8.22,13806,0
+DSGR.US,D,20140414,000000,8.205,8.205,8.06,8.06,12204,0
+DSGR.US,D,20140415,000000,8.24,8.24,8,8.13,151126,0
+DSGR.US,D,20140416,000000,8.17,8.17,8.065,8.085,11032,0
+DSGR.US,D,20140417,000000,8.035,8.075,7.895,8.045,92536,0
+DSGR.US,D,20140421,000000,8.045,8.24,8.0405,8.24,13458,0
+DSGR.US,D,20140422,000000,8.15,8.2275,8.005,8.11,16166,0
+DSGR.US,D,20140423,000000,8.1,8.2,7.9455,8.145,10762,0
+DSGR.US,D,20140424,000000,8.15,8.155,7.859,8.055,23922,0
+DSGR.US,D,20140425,000000,8.045,8.07,7.955,7.99,15558,0
+DSGR.US,D,20140428,000000,7.935,8.22,7.89,8.03,32778,0
+DSGR.US,D,20140429,000000,8.01,8.3,7.995,8.165,31106,0
+DSGR.US,D,20140430,000000,8.36,8.5,8.075,8.375,48290,0
+DSGR.US,D,20140501,000000,8.678,8.678,8.21,8.3,6036,0
+DSGR.US,D,20140502,000000,8.27,8.505,8.135,8.225,26256,0
+DSGR.US,D,20140505,000000,8.175,8.5,8.13,8.19,15018,0
+DSGR.US,D,20140506,000000,8.225,8.637,8.04,8.045,28154,0
+DSGR.US,D,20140507,000000,8.135,8.365,8.035,8.245,30522,0
+DSGR.US,D,20140508,000000,8.16,8.6,8.1,8.355,50086,0
+DSGR.US,D,20140509,000000,8.593,8.593,8.22,8.365,45476,0
+DSGR.US,D,20140512,000000,8.335,8.425,8.195,8.36,41390,0
+DSGR.US,D,20140513,000000,8.295,8.425,8.15,8.25,34602,0
+DSGR.US,D,20140514,000000,8.165,8.33,8.1,8.15,22890,0
+DSGR.US,D,20140515,000000,8.125,8.16,8.025,8.03,9968,0
+DSGR.US,D,20140516,000000,8.03,8.355,7.77,8.235,18218,0
+DSGR.US,D,20140519,000000,8.145,8.1475,8.05,8.06,5712,0
+DSGR.US,D,20140520,000000,7.88,8.09,7.88,8.03,8520,0
+DSGR.US,D,20140521,000000,8.045,8.235,7.855,8.07,18532,0
+DSGR.US,D,20140522,000000,8.085,8.185,7.95,8.085,17684,0
+DSGR.US,D,20140523,000000,7.975,8.15,7.97,8.06,15674,0
+DSGR.US,D,20140527,000000,7.995,8.155,7.915,8.08,27494,0
+DSGR.US,D,20140528,000000,8.045,8.21,8.0325,8.14,25776,0
+DSGR.US,D,20140529,000000,7.91,8.3075,7.91,8.25,20390,0
+DSGR.US,D,20140530,000000,8.285,8.285,8.135,8.2,7358,0
+DSGR.US,D,20140602,000000,8.215,8.4,8.01,8.16,184422,0
+DSGR.US,D,20140603,000000,8.135,8.15,7.755,7.825,33558,0
+DSGR.US,D,20140604,000000,7.95,8.1,7.745,7.775,24028,0
+DSGR.US,D,20140605,000000,7.825,7.97,7.64,7.695,14852,0
+DSGR.US,D,20140606,000000,7.66,7.895,7.65,7.675,12276,0
+DSGR.US,D,20140609,000000,7.54,7.67,7.5,7.63,24790,0
+DSGR.US,D,20140610,000000,7.655,7.735,7.53,7.71,9400,0
+DSGR.US,D,20140611,000000,7.64,7.805,6.555,7.77,9996,0
+DSGR.US,D,20140612,000000,7.74,7.89,7.65,7.845,20948,0
+DSGR.US,D,20140613,000000,7.905,7.91,7.525,7.795,26590,0
+DSGR.US,D,20140616,000000,7.855,8.09,7.675,8.005,12622,0
+DSGR.US,D,20140617,000000,7.99,8,7.75,7.9475,11814,0
+DSGR.US,D,20140618,000000,7.98,8.09,7.87,8.09,16440,0
+DSGR.US,D,20140619,000000,8.03,8.09,7.9475,8.045,22952,0
+DSGR.US,D,20140620,000000,8.005,8.07,7.915,8.07,10364,0
+DSGR.US,D,20140623,000000,8.04,8.175,7.98,8.15,12088,0
+DSGR.US,D,20140624,000000,8.29,8.375,7.955,8.065,16508,0
+DSGR.US,D,20140625,000000,8.125,8.245,7.9935,8.085,9630,0
+DSGR.US,D,20140626,000000,8.1,8.1,7.955,8,4108,0
+DSGR.US,D,20140627,000000,8,8.32,8,8.155,10252,0
+DSGR.US,D,20140630,000000,8.23,8.25,8.01,8.145,9072,0
+DSGR.US,D,20140701,000000,8.05,8.25,8.01,8.215,28678,0
+DSGR.US,D,20140702,000000,8.085,8.225,7.98,8.225,31800,0
+DSGR.US,D,20140703,000000,8.075,8.23,8.045,8.21,13730,0
+DSGR.US,D,20140707,000000,8.325,8.33,8.09,8.25,9682,0
+DSGR.US,D,20140708,000000,8.175,8.3375,8.125,8.215,5386,0
+DSGR.US,D,20140709,000000,8.2,8.24,8.05,8.21,15650,0
+DSGR.US,D,20140710,000000,8.14,8.25,8.13,8.205,22430,0
+DSGR.US,D,20140711,000000,8.2075,8.2905,8.01,8.22,21770,0
+DSGR.US,D,20140714,000000,8.085,8.3,8.085,8.215,18944,0
+DSGR.US,D,20140715,000000,8.2,8.225,8.045,8.205,10598,0
+DSGR.US,D,20140716,000000,8.195,8.26,8.15,8.26,11176,0
+DSGR.US,D,20140717,000000,8.135,8.255,8.105,8.255,91608,0
+DSGR.US,D,20140718,000000,8.19,8.26,8.185,8.2,9770,0
+DSGR.US,D,20140721,000000,8.17,8.25,8.065,8.19,17480,0
+DSGR.US,D,20140722,000000,8.17,8.25,8.045,8.16,94096,0
+DSGR.US,D,20140723,000000,8.135,8.295,7.985,8.26,138068,0
+DSGR.US,D,20140724,000000,8.32,8.61,7.98,8.61,73914,0
+DSGR.US,D,20140725,000000,8.65,8.85,8.61,8.85,39278,0
+DSGR.US,D,20140728,000000,8.79,9.11,8.67,9.11,21290,0
+DSGR.US,D,20140729,000000,9.04,9.19,8.96,9.095,12974,0
+DSGR.US,D,20140730,000000,9.115,9.405,9.085,9.315,30446,0
+DSGR.US,D,20140731,000000,9.285,9.485,9.245,9.45,20092,0
+DSGR.US,D,20140801,000000,9.34,9.555,9.03,9.35,23168,0
+DSGR.US,D,20140804,000000,9.35,9.45,9.175,9.31,34218,0
+DSGR.US,D,20140805,000000,9.12,9.29,8.75,8.99,37982,0
+DSGR.US,D,20140806,000000,8.855,9.44,8.84,8.995,18146,0
+DSGR.US,D,20140807,000000,8.795,9.185,8.765,8.895,21880,0
+DSGR.US,D,20140808,000000,9.115,9.2,8.82,8.955,30124,0
+DSGR.US,D,20140811,000000,9.155,9.23,9.07,9.145,16142,0
+DSGR.US,D,20140812,000000,9.145,9.15,8.89,9.03,24970,0
+DSGR.US,D,20140813,000000,8.995,9.23,8.935,8.98,6442,0
+DSGR.US,D,20140814,000000,8.81,9.0975,8.765,8.96,30046,0
+DSGR.US,D,20140815,000000,9.03,9.12,8.815,8.98,28768,0
+DSGR.US,D,20140818,000000,8.96,9.0025,8.93,8.93,9368,0
+DSGR.US,D,20140819,000000,8.84,9.115,8.8,9.11,29966,0
+DSGR.US,D,20140820,000000,9,9.1,8.83,8.875,10694,0
+DSGR.US,D,20140821,000000,8.88,9.1,8.76,8.91,17292,0
+DSGR.US,D,20140822,000000,8.96,8.98,8.755,8.87,14812,0
+DSGR.US,D,20140825,000000,8.92,8.975,8.82,8.855,32746,0
+DSGR.US,D,20140826,000000,8.89,9.29,8.89,9.125,22690,0
+DSGR.US,D,20140827,000000,9.1,9.125,8.84,8.925,17052,0
+DSGR.US,D,20140828,000000,8.94,9.285,8.76,8.945,24866,0
+DSGR.US,D,20140829,000000,8.925,8.925,8.9,8.9,1796,0
+DSGR.US,D,20140902,000000,8.845,9.139,8.845,9.139,378316,0
+DSGR.US,D,20140903,000000,8.88,9.4825,8.88,9.03,64014,0
+DSGR.US,D,20140904,000000,9.245,9.25,9.09,9.19,24982,0
+DSGR.US,D,20140905,000000,9.21,9.39,9.075,9.15,29180,0
+DSGR.US,D,20140908,000000,9.15,9.39,8.99,9.3,234882,0
+DSGR.US,D,20140909,000000,9.21,9.5005,9.165,9.215,42124,0
+DSGR.US,D,20140910,000000,9.355,9.44,9.14,9.14,35582,0
+DSGR.US,D,20140911,000000,9.16,9.26,9.05,9.18,42246,0
+DSGR.US,D,20140912,000000,9.33,9.44,9.018,9.115,76772,0
+DSGR.US,D,20140915,000000,9.295,9.405,9,9.29,153746,0
+DSGR.US,D,20140916,000000,9.27,9.95,9.14,9.76,135736,0
+DSGR.US,D,20140917,000000,9.85,10.56,9.54,10.355,120752,0
+DSGR.US,D,20140918,000000,10.245,11.125,10.245,10.905,186556,0
+DSGR.US,D,20140919,000000,10.875,11.595,10.4,11.155,402966,0
+DSGR.US,D,20140922,000000,11.415,11.415,10.4515,10.575,134668,0
+DSGR.US,D,20140923,000000,10.545,11.3,10.545,10.625,54176,0
+DSGR.US,D,20140924,000000,11.425,11.425,10.5,10.7,41904,0
+DSGR.US,D,20140925,000000,10.725,11.39,10.5975,10.74,69296,0
+DSGR.US,D,20140926,000000,10.745,11.375,10.4575,11.21,72956,0
+DSGR.US,D,20140929,000000,11.245,11.245,10.75,11.12,24802,0
+DSGR.US,D,20140930,000000,11.1,11.225,11,11.145,34734,0
+DSGR.US,D,20141001,000000,11.065,11.145,10.925,11.075,40874,0
+DSGR.US,D,20141002,000000,11.075,11.075,10.921,11.045,44944,0
+DSGR.US,D,20141003,000000,11.03,11.295,10.97,11.08,28844,0
+DSGR.US,D,20141006,000000,11.095,11.31,11,11.135,34210,0
+DSGR.US,D,20141007,000000,11.05,11.4,11.005,11.12,85018,0
+DSGR.US,D,20141008,000000,11.165,11.175,10.565,10.86,66964,0
+DSGR.US,D,20141009,000000,10.9,10.9,10.135,10.135,17738,0
+DSGR.US,D,20141010,000000,10.07,10.405,10.07,10.225,24454,0
+DSGR.US,D,20141013,000000,10.275,10.375,10.06,10.2,32922,0
+DSGR.US,D,20141014,000000,10.065,10.56,10.065,10.335,54606,0
+DSGR.US,D,20141015,000000,10.17,10.93,10.105,10.25,51568,0
+DSGR.US,D,20141016,000000,10.075,10.465,10.075,10.285,21820,0
+DSGR.US,D,20141017,000000,10.405,10.695,10.405,10.47,20718,0
+DSGR.US,D,20141020,000000,10.54,10.645,10.47,10.47,24904,0
+DSGR.US,D,20141021,000000,10.495,10.69,10.335,10.41,47988,0
+DSGR.US,D,20141022,000000,10.63,10.89,10.39,10.55,27028,0
+DSGR.US,D,20141023,000000,11.25,12.31,10.835,12.25,95616,0
+DSGR.US,D,20141024,000000,12.115,12.56,12.1,12.545,22470,0
+DSGR.US,D,20141027,000000,12.515,12.515,12.195,12.405,60678,0
+DSGR.US,D,20141028,000000,12.26,12.43,11.75,12.2,31558,0
+DSGR.US,D,20141029,000000,12.035,12.05,11.86,11.925,20562,0
+DSGR.US,D,20141030,000000,11.895,12.17,11.75,11.945,16162,0
+DSGR.US,D,20141031,000000,11.87,12.105,11.675,12.04,24526,0
+DSGR.US,D,20141103,000000,11.95,12.0525,11.69,11.765,31494,0
+DSGR.US,D,20141104,000000,11.9,11.99,11.505,11.695,16458,0
+DSGR.US,D,20141105,000000,11.705,11.735,11.382,11.735,26598,0
+DSGR.US,D,20141106,000000,11.55,11.735,11.3,11.46,25470,0
+DSGR.US,D,20141107,000000,11.255,11.5,10.75,11.485,20512,0
+DSGR.US,D,20141110,000000,11.375,11.48,11.14,11.23,18932,0
+DSGR.US,D,20141111,000000,11.225,11.275,10.9,11.125,22328,0
+DSGR.US,D,20141112,000000,10.915,11.22,10.825,10.895,57416,0
+DSGR.US,D,20141113,000000,10.965,11.465,10.895,11.465,15372,0
+DSGR.US,D,20141114,000000,11.345,11.71,10.985,11.37,21630,0
+DSGR.US,D,20141117,000000,11.295,11.705,11.295,11.385,33226,0
+DSGR.US,D,20141118,000000,11.475,11.58,11.28,11.325,31544,0
+DSGR.US,D,20141119,000000,11.25,11.345,11.145,11.18,24506,0
+DSGR.US,D,20141120,000000,11.275,11.45,11.06,11.06,18996,0
+DSGR.US,D,20141121,000000,11.22,11.49,11.22,11.225,24804,0
+DSGR.US,D,20141124,000000,11.2355,11.59,11.2355,11.31,11114,0
+DSGR.US,D,20141125,000000,11.535,11.58,11.36,11.37,18542,0
+DSGR.US,D,20141126,000000,11.415,11.5,11.345,11.345,12172,0
+DSGR.US,D,20141128,000000,11.239,11.515,11.239,11.39,8556,0
+DSGR.US,D,20141201,000000,11.49,11.52,11.285,11.495,31686,0
+DSGR.US,D,20141202,000000,11.265,11.5,11.265,11.445,13500,0
+DSGR.US,D,20141203,000000,11.47,11.5,11.244,11.49,8472,0
+DSGR.US,D,20141204,000000,11.41,11.555,11.38,11.44,12666,0
+DSGR.US,D,20141205,000000,11.495,11.955,11.415,11.95,22112,0
+DSGR.US,D,20141208,000000,11.955,11.955,11.515,11.955,6496,0
+DSGR.US,D,20141209,000000,11.785,12.095,11.665,11.875,5634,0
+DSGR.US,D,20141210,000000,11.77,11.915,11.595,11.595,7398,0
+DSGR.US,D,20141211,000000,11.825,11.825,11.65,11.825,10312,0
+DSGR.US,D,20141212,000000,11.615,11.82,11.31,11.545,24822,0
+DSGR.US,D,20141215,000000,11.565,11.565,10.9,10.965,20750,0
+DSGR.US,D,20141216,000000,11.165,11.34,10.915,11.215,7560,0
+DSGR.US,D,20141217,000000,11.08,11.75,10.93,11.31,22466,0
+DSGR.US,D,20141218,000000,11.405,11.825,11.275,11.6,14348,0
+DSGR.US,D,20141219,000000,11.77,11.77,11.4,11.485,28618,0
+DSGR.US,D,20141222,000000,11.82,11.825,11.4,11.82,32904,0
+DSGR.US,D,20141223,000000,11.865,12.5,11.6905,12.195,31238,0
+DSGR.US,D,20141224,000000,12.2,12.605,11.7,12.5,21236,0
+DSGR.US,D,20141226,000000,12.27,12.48,12.2,12.48,14328,0
+DSGR.US,D,20141229,000000,12.485,13.38,12.485,13.135,29900,0
+DSGR.US,D,20141230,000000,12.92,13.895,12.92,13.55,46272,0
+DSGR.US,D,20141231,000000,13.61,14.15,13.23,13.36,28542,0
+DSGR.US,D,20150102,000000,13.5,13.5,12.895,13.32,24772,0
+DSGR.US,D,20150105,000000,13.285,13.92,13.135,13.485,42600,0
+DSGR.US,D,20150106,000000,13.39,13.525,13.32,13.43,31494,0
+DSGR.US,D,20150107,000000,13.29,13.52,13,13.015,21804,0
+DSGR.US,D,20150108,000000,13,13.25,12.865,12.865,18410,0
+DSGR.US,D,20150109,000000,13,13,12.3905,12.58,27066,0
+DSGR.US,D,20150112,000000,12.43,12.625,11.82,12.56,24298,0
+DSGR.US,D,20150113,000000,12.3545,13.021,12.26,12.835,44236,0
+DSGR.US,D,20150114,000000,12.64,13,12.64,12.955,16748,0
+DSGR.US,D,20150115,000000,12.725,13.31,12.65,13.06,49314,0
+DSGR.US,D,20150116,000000,12.65,13.2,12.625,13.16,10748,0
+DSGR.US,D,20150120,000000,13.42,13.545,13.035,13.035,70462,0
+DSGR.US,D,20150121,000000,13.23,13.23,12.75,12.89,21248,0
+DSGR.US,D,20150122,000000,13.475,13.475,12.825,13.315,8972,0
+DSGR.US,D,20150123,000000,13.045,13.35,12.945,13.35,14788,0
+DSGR.US,D,20150126,000000,13.185,13.35,12.85,13.345,17336,0
+DSGR.US,D,20150127,000000,13.19,13.345,12.795,13.055,48920,0
+DSGR.US,D,20150128,000000,12.815,12.99,12.5,12.655,29400,0
+DSGR.US,D,20150129,000000,12.415,12.695,12.35,12.435,7356,0
+DSGR.US,D,20150130,000000,12.32,12.505,12.245,12.3,11470,0
+DSGR.US,D,20150202,000000,12.495,12.7,12.077,12.5,28642,0
+DSGR.US,D,20150203,000000,12.555,12.925,12.555,12.85,15308,0
+DSGR.US,D,20150204,000000,12.675,13,12.35,12.58,39090,0
+DSGR.US,D,20150205,000000,12.75,12.8325,12.375,12.655,86870,0
+DSGR.US,D,20150206,000000,12.56,13.2775,12.51,12.61,8800,0
+DSGR.US,D,20150209,000000,12.13,12.475,12.13,12.37,18474,0
+DSGR.US,D,20150210,000000,12.745,12.745,12.125,12.125,12436,0
+DSGR.US,D,20150211,000000,12.295,12.295,11.575,11.815,26752,0
+DSGR.US,D,20150212,000000,11.55,12.385,11.235,12.18,50106,0
+DSGR.US,D,20150213,000000,12.13,12.235,11.43,12.13,21146,0
+DSGR.US,D,20150217,000000,12.34,12.55,11.8425,12.22,24074,0
+DSGR.US,D,20150218,000000,12.5,12.5785,12.175,12.5,37638,0
+DSGR.US,D,20150219,000000,12.71,12.71,11.78,11.83,29438,0
+DSGR.US,D,20150220,000000,12.75,12.75,12.275,12.325,15074,0
+DSGR.US,D,20150223,000000,12.31,12.75,12.155,12.75,19730,0
+DSGR.US,D,20150224,000000,12.675,13.2,12.36,13.14,54082,0
+DSGR.US,D,20150225,000000,12.875,13.3,12.875,13.2275,18814,0
+DSGR.US,D,20150226,000000,13.365,13.365,13.04,13.345,11868,0
+DSGR.US,D,20150227,000000,13.205,13.65,13.205,13.65,21442,0
+DSGR.US,D,20150302,000000,13.64,13.64,13.135,13.21,21800,0
+DSGR.US,D,20150303,000000,13.23,13.71,13.11,13.47,7600,0
+DSGR.US,D,20150304,000000,13.27,13.67,12.565,13.06,5400,0
+DSGR.US,D,20150305,000000,13.1,13.25,12.905,13.05,158400,0
+DSGR.US,D,20150306,000000,13.23,13.445,12.675,13.425,23000,0
+DSGR.US,D,20150309,000000,13.425,13.5,13.23,13.485,22200,0
+DSGR.US,D,20150310,000000,13.255,13.48,12.725,13.01,63800,0
+DSGR.US,D,20150311,000000,13.43,13.43,12.7,12.88,13400,0
+DSGR.US,D,20150312,000000,12.99,13.285,12.585,12.75,6600,0
+DSGR.US,D,20150313,000000,12.75,12.975,12.105,12.27,123800,0
+DSGR.US,D,20150316,000000,12.235,12.735,12.055,12.235,22600,0
+DSGR.US,D,20150317,000000,12.445,12.62,12.205,12.455,13000,0
+DSGR.US,D,20150318,000000,12.29,12.45,12.29,12.42,10600,0
+DSGR.US,D,20150319,000000,13.255,13.255,12.425,12.485,3200,0
+DSGR.US,D,20150320,000000,12.635,12.875,12.46,12.875,20000,0
+DSGR.US,D,20150323,000000,12.235,13.215,12.04,12.155,55600,0
+DSGR.US,D,20150324,000000,12.02,12.74,11.785,12.045,21400,0
+DSGR.US,D,20150325,000000,11.805,12.015,11.59,11.61,20000,0
+DSGR.US,D,20150326,000000,11.685,11.97,11.59,11.96,23200,0
+DSGR.US,D,20150327,000000,11.815,11.86,11.485,11.69,19800,0
+DSGR.US,D,20150330,000000,11.965,12.07,11.595,11.655,41000,0
+DSGR.US,D,20150331,000000,11.8,11.99,11.605,11.605,6982,0
+DSGR.US,D,20150401,000000,11.4,11.87,11.25,11.36,18000,0
+DSGR.US,D,20150402,000000,11.375,12.395,11.375,11.62,43800,0
+DSGR.US,D,20150406,000000,11.62,12.38,11.445,12.2,15600,0
+DSGR.US,D,20150407,000000,12.49,12.49,12.085,12.305,18704,0
+DSGR.US,D,20150408,000000,12.33,12.44,11.885,11.95,12400,0
+DSGR.US,D,20150409,000000,12.5,12.5,11.755,11.935,17418,0
+DSGR.US,D,20150410,000000,11.83,12.285,11.795,11.99,60800,0
+DSGR.US,D,20150413,000000,11.79,12.29,11.79,12.13,51200,0
+DSGR.US,D,20150414,000000,12.085,12.455,11.96,12.09,36600,0
+DSGR.US,D,20150415,000000,12.325,12.33,11.555,12.1,18564,0
+DSGR.US,D,20150416,000000,11.685,12.31,11.685,12.31,17076,0
+DSGR.US,D,20150417,000000,11.94,12.28,11.52,12.09,24400,0
+DSGR.US,D,20150420,000000,12.29,12.29,11.82,12.075,15464,0
+DSGR.US,D,20150421,000000,12.125,12.125,11.69,11.89,28622,0
+DSGR.US,D,20150422,000000,11.785,12,11.605,11.69,17774,0
+DSGR.US,D,20150423,000000,11.77,12.055,11.65,11.77,20600,0
+DSGR.US,D,20150424,000000,11.76,11.87,11.505,11.87,20708,0
+DSGR.US,D,20150427,000000,11.685,12.18,11.505,11.505,18800,0
+DSGR.US,D,20150428,000000,11.585,11.95,11.585,11.7,21028,0
+DSGR.US,D,20150429,000000,11.9,11.9,11.375,11.375,14400,0
+DSGR.US,D,20150430,000000,11.375,11.89,11.375,11.725,50800,0
+DSGR.US,D,20150501,000000,11.735,11.915,11.4,11.605,21800,0
+DSGR.US,D,20150504,000000,11.765,12.205,11.59,11.75,317000,0
+DSGR.US,D,20150505,000000,11.72,11.96,11.34,11.775,11000,0
+DSGR.US,D,20150506,000000,11.705,12.22,11.53,11.685,17786,0
+DSGR.US,D,20150507,000000,11.79,11.9125,11.46,11.64,32138,0
+DSGR.US,D,20150508,000000,11.615,11.72,11.425,11.495,16000,0
+DSGR.US,D,20150511,000000,11.54,11.825,11.425,11.505,35400,0
+DSGR.US,D,20150512,000000,11.625,11.9475,11.45,11.815,42870,0
+DSGR.US,D,20150513,000000,11.735,12.08,11.705,11.805,26600,0
+DSGR.US,D,20150514,000000,12.005,12.095,11.83,11.865,39000,0
+DSGR.US,D,20150515,000000,11.82,11.9025,11.56,11.87,28370,0
+DSGR.US,D,20150518,000000,11.94,12.1025,11.88,12.04,23194,0
+DSGR.US,D,20150519,000000,12.11,12.11,11.795,12.045,31820,0
+DSGR.US,D,20150520,000000,11.995,12,11.94,11.995,27200,0
+DSGR.US,D,20150521,000000,11.875,11.91,11.8,11.91,11200,0
+DSGR.US,D,20150522,000000,11.98,12,11.895,11.975,13600,0
+DSGR.US,D,20150526,000000,11.885,11.995,11.75,11.805,27248,0
+DSGR.US,D,20150527,000000,11.775,11.8,11.695,11.73,21800,0
+DSGR.US,D,20150528,000000,11.585,11.69,11.535,11.645,35444,0
+DSGR.US,D,20150529,000000,11.525,11.785,11.475,11.57,54000,0
+DSGR.US,D,20150601,000000,11.7,11.785,11.325,11.55,43202,0
+DSGR.US,D,20150602,000000,11.615,11.635,11.35,11.45,41044,0
+DSGR.US,D,20150603,000000,11.21,11.62,11.21,11.435,20000,0
+DSGR.US,D,20150604,000000,11.34,11.445,11.1,11.295,26400,0
+DSGR.US,D,20150605,000000,11.22,11.35,10.705,11.05,86000,0
+DSGR.US,D,20150608,000000,11.05,11.615,11,11.315,72400,0
+DSGR.US,D,20150609,000000,11.27,11.665,11.27,11.55,36760,0
+DSGR.US,D,20150610,000000,11.565,11.725,11.265,11.56,58626,0
+DSGR.US,D,20150611,000000,11.5,11.7,11.325,11.555,100732,0
+DSGR.US,D,20150612,000000,11.59,11.775,11.215,11.295,35000,0
+DSGR.US,D,20150615,000000,11.26,11.425,11.03,11.315,45400,0
+DSGR.US,D,20150616,000000,11.39,11.43,11.155,11.33,61400,0
+DSGR.US,D,20150617,000000,11.15,11.42,10.925,11.01,98000,0
+DSGR.US,D,20150618,000000,11,11.125,10.72,10.97,71600,0
+DSGR.US,D,20150619,000000,10.98,11,10.16,10.165,116600,0
+DSGR.US,D,20150622,000000,10.235,10.28,9.765,10.05,70400,0
+DSGR.US,D,20150623,000000,9.945,10.1,9.64,9.785,100286,0
+DSGR.US,D,20150624,000000,9.87,10.8,9.6,10.67,67400,0
+DSGR.US,D,20150625,000000,10.625,11.95,10.625,11.935,275200,0
+DSGR.US,D,20150626,000000,11.825,11.885,11.4,11.75,1502800,0
+DSGR.US,D,20150629,000000,11.675,12.035,11.35,11.365,51600,0
+DSGR.US,D,20150630,000000,11.57,11.775,11.315,11.74,40482,0
+DSGR.US,D,20150701,000000,11.69,12.245,11.625,11.915,37800,0
+DSGR.US,D,20150702,000000,11.95,11.95,11.585,11.745,99400,0
+DSGR.US,D,20150706,000000,11.705,11.85,11.3,11.745,47200,0
+DSGR.US,D,20150707,000000,11.835,11.975,11.55,11.8,100800,0
+DSGR.US,D,20150708,000000,11.775,11.865,11.63,11.75,60600,0
+DSGR.US,D,20150709,000000,11.86,11.895,11.685,11.795,53600,0
+DSGR.US,D,20150710,000000,11.855,11.99,11.71,11.94,199200,0
+DSGR.US,D,20150713,000000,12.49,12.49,11.88,11.95,56200,0
+DSGR.US,D,20150714,000000,11.9,12.19,11.73,11.82,33512,0
+DSGR.US,D,20150715,000000,12.02,12.075,11.7245,11.725,40152,0
+DSGR.US,D,20150716,000000,11.995,12,11.86,11.9,57800,0
+DSGR.US,D,20150717,000000,11.895,12.145,11.89,12.06,84200,0
+DSGR.US,D,20150720,000000,12.075,12.2,11.575,11.66,93000,0
+DSGR.US,D,20150721,000000,11.765,11.905,10.745,11.085,88400,0
+DSGR.US,D,20150722,000000,11.1,11.13,10.825,10.93,63400,0
+DSGR.US,D,20150723,000000,11.995,14.035,11.87,13.88,742800,0
+DSGR.US,D,20150724,000000,13.855,14.28,13.725,14,140800,0
+DSGR.US,D,20150727,000000,14.005,14.07,13.025,13.54,93000,0
+DSGR.US,D,20150728,000000,13.5,13.5,13.055,13.32,100200,0
+DSGR.US,D,20150729,000000,13.32,13.615,13.12,13.465,96000,0
+DSGR.US,D,20150730,000000,13.465,13.745,13.26,13.365,74000,0
+DSGR.US,D,20150731,000000,13.4,14.065,13.21,13.68,127000,0
+DSGR.US,D,20150803,000000,13.855,13.855,13.195,13.42,98380,0
+DSGR.US,D,20150804,000000,13.45,13.475,12.77,13.145,50600,0
+DSGR.US,D,20150805,000000,13.17,13.225,12.625,12.645,36000,0
+DSGR.US,D,20150806,000000,12.735,13.21,12.715,12.93,49282,0
+DSGR.US,D,20150807,000000,12.88,13.28,12.705,12.905,28000,0
+DSGR.US,D,20150810,000000,12.76,13.13,12.67,13.11,56200,0
+DSGR.US,D,20150811,000000,13.07,13.5,12.895,13.495,79310,0
+DSGR.US,D,20150812,000000,13.445,13.445,12.975,13.19,46600,0
+DSGR.US,D,20150813,000000,13.11,13.225,12.555,12.65,33400,0
+DSGR.US,D,20150814,000000,12.565,13.01,12.35,12.55,17600,0
+DSGR.US,D,20150817,000000,12.47,13.09,12.31,13.08,57000,0
+DSGR.US,D,20150818,000000,12.99,12.99,12.43,12.48,46200,0
+DSGR.US,D,20150819,000000,12.5,12.5,11.865,12.205,53400,0
+DSGR.US,D,20150820,000000,12.22,12.405,12.06,12.09,58200,0
+DSGR.US,D,20150821,000000,11.995,12.2,11.895,11.94,56600,0
+DSGR.US,D,20150824,000000,11.725,12.205,11.465,11.465,75998,0
+DSGR.US,D,20150825,000000,11.645,11.93,11.07,11.59,58400,0
+DSGR.US,D,20150826,000000,11.775,11.775,10.94,11.495,99600,0
+DSGR.US,D,20150827,000000,11.51,11.635,11.22,11.59,59000,0
+DSGR.US,D,20150828,000000,11.52,11.61,11.36,11.47,86800,0
+DSGR.US,D,20150831,000000,11.425,11.73,11.34,11.695,54600,0
+DSGR.US,D,20150901,000000,11.5,11.65,10.75,10.885,76200,0
+DSGR.US,D,20150902,000000,10.93,11.17,10.675,10.885,48400,0
+DSGR.US,D,20150903,000000,10.8,10.93,10.55,10.85,74600,0
+DSGR.US,D,20150904,000000,10.705,11.285,10.62,11.225,44000,0
+DSGR.US,D,20150908,000000,11.305,11.645,11.19,11.58,38600,0
+DSGR.US,D,20150909,000000,11.665,11.925,11.45,11.51,58800,0
+DSGR.US,D,20150910,000000,11.515,11.7,11.39,11.535,16946,0
+DSGR.US,D,20150911,000000,11.41,11.43,10.985,11.205,78400,0
+DSGR.US,D,20150914,000000,11.37,11.635,11.04,11.435,54600,0
+DSGR.US,D,20150915,000000,11.525,11.705,11.33,11.57,40306,0
+DSGR.US,D,20150916,000000,11.635,11.86,11.38,11.725,52200,0
+DSGR.US,D,20150917,000000,11.67,11.99,11.495,11.88,37178,0
+DSGR.US,D,20150918,000000,11.74,11.845,11.445,11.68,90600,0
+DSGR.US,D,20150921,000000,11.765,11.98,11.51,11.795,43000,0
+DSGR.US,D,20150922,000000,11.56,11.745,11.445,11.51,44800,0
+DSGR.US,D,20150923,000000,11.59,11.71,11.315,11.345,51712,0
+DSGR.US,D,20150924,000000,11.32,11.83,11.32,11.745,129800,0
+DSGR.US,D,20150925,000000,11.895,11.895,11.2,11.215,61800,0
+DSGR.US,D,20150928,000000,11.225,11.715,11.225,11.45,75358,0
+DSGR.US,D,20150929,000000,11.455,11.595,10.77,10.885,108800,0
+DSGR.US,D,20150930,000000,10.935,11.13,10.585,10.825,367400,0
+DSGR.US,D,20151001,000000,10.815,10.95,10.44,10.755,167200,0
+DSGR.US,D,20151002,000000,10.745,11.645,10.745,11.49,51600,0
+DSGR.US,D,20151005,000000,11.445,13.06,11.445,12.965,92278,0
+DSGR.US,D,20151006,000000,13,13.41,12.825,13.135,116800,0
+DSGR.US,D,20151007,000000,13.15,14.005,12.77,13.9,83200,0
+DSGR.US,D,20151008,000000,13.82,14.645,13.64,14.05,276200,0
+DSGR.US,D,20151009,000000,14.045,14.045,12.585,13.87,81800,0
+DSGR.US,D,20151012,000000,13.8,13.8,12.995,13.04,37378,0
+DSGR.US,D,20151013,000000,12.9,13.375,12.76,12.97,58800,0
+DSGR.US,D,20151014,000000,13.015,13.015,12.46,12.61,25000,0
+DSGR.US,D,20151015,000000,12.325,13.035,12.31,12.995,54600,0
+DSGR.US,D,20151016,000000,13.05,13.05,12.215,12.34,46400,0
+DSGR.US,D,20151019,000000,12.235,12.715,12.23,12.545,75012,0
+DSGR.US,D,20151020,000000,12.63,12.765,12.475,12.625,58800,0
+DSGR.US,D,20151021,000000,12.625,12.835,12.59,12.655,69600,0
+DSGR.US,D,20151022,000000,12.65,14.31,12.65,14.05,202800,0
+DSGR.US,D,20151023,000000,14.15,14.15,13.77,13.985,75600,0
+DSGR.US,D,20151026,000000,13.88,13.88,13.2,13.375,45200,0
+DSGR.US,D,20151027,000000,13.365,13.365,12.815,12.88,71000,0
+DSGR.US,D,20151028,000000,12.64,13.375,12.545,12.995,92400,0
+DSGR.US,D,20151029,000000,12.965,13.08,12.55,12.95,49800,0
+DSGR.US,D,20151030,000000,12.97,13.175,12.89,13.005,79000,0
+DSGR.US,D,20151102,000000,13.2,13.45,12.92,13.37,66916,0
+DSGR.US,D,20151103,000000,13.305,13.915,13.295,13.805,113800,0
+DSGR.US,D,20151104,000000,13.56,13.885,13.405,13.735,68806,0
+DSGR.US,D,20151105,000000,13.5,14.185,13.475,13.905,118200,0
+DSGR.US,D,20151106,000000,13.805,13.97,13.605,13.965,57200,0
+DSGR.US,D,20151109,000000,14.025,14.035,13.18,13.415,65690,0
+DSGR.US,D,20151110,000000,13.645,13.75,13.44,13.685,48800,0
+DSGR.US,D,20151111,000000,13.61,13.63,13.505,13.515,19600,0
+DSGR.US,D,20151112,000000,13.35,13.695,13.35,13.475,47600,0
+DSGR.US,D,20151113,000000,13.42,13.585,13.27,13.47,27400,0
+DSGR.US,D,20151116,000000,13.505,13.67,13.27,13.385,36600,0
+DSGR.US,D,20151117,000000,13.585,13.745,13.415,13.645,52000,0
+DSGR.US,D,20151118,000000,13.69,13.915,13.58,13.815,99400,0
+DSGR.US,D,20151119,000000,13.68,14.295,13.68,14.14,218600,0
+DSGR.US,D,20151120,000000,14.225,14.335,13.705,13.88,174200,0
+DSGR.US,D,20151123,000000,13.885,14.095,13.705,13.99,64200,0
+DSGR.US,D,20151124,000000,14.415,14.415,13.94,14,32600,0
+DSGR.US,D,20151125,000000,14.04,14.12,13.895,13.93,24200,0
+DSGR.US,D,20151127,000000,14.11,14.15,13.9,14.07,28000,0
+DSGR.US,D,20151130,000000,14,14.82,13.525,13.99,112000,0
+DSGR.US,D,20151201,000000,13.945,14.135,13.795,13.92,47878,0
+DSGR.US,D,20151202,000000,13.825,14.35,13.825,14.07,46900,0
+DSGR.US,D,20151203,000000,14.205,14.25,13.73,13.76,32826,0
+DSGR.US,D,20151204,000000,13.785,13.89,13.505,13.65,70000,0
+DSGR.US,D,20151207,000000,13.5,13.5,12.925,13.15,87800,0
+DSGR.US,D,20151208,000000,13.175,13.51,12.76,12.905,41438,0
+DSGR.US,D,20151209,000000,12.885,12.885,12.475,12.54,63400,0
+DSGR.US,D,20151210,000000,12.56,13.155,12.56,13.02,47400,0
+DSGR.US,D,20151211,000000,12.835,13.045,12.59,12.975,46000,0
+DSGR.US,D,20151214,000000,12.85,13.165,12.74,12.945,46594,0
+DSGR.US,D,20151215,000000,12.745,13.42,12.725,13.055,35400,0
+DSGR.US,D,20151216,000000,12.97,13.105,12.815,13.01,50200,0
+DSGR.US,D,20151217,000000,12.955,13.14,12.61,12.645,38000,0
+DSGR.US,D,20151218,000000,12.57,12.58,12.065,12.065,56400,0
+DSGR.US,D,20151221,000000,12.23,12.25,11.795,11.985,46200,0
+DSGR.US,D,20151222,000000,11.795,12.16,11.795,12.105,40376,0
+DSGR.US,D,20151223,000000,12.22,12.54,12.005,12.51,68600,0
+DSGR.US,D,20151224,000000,12.38,12.38,12.005,12.085,44658,0
+DSGR.US,D,20151228,000000,12.475,12.475,11.535,11.67,32178,0
+DSGR.US,D,20151229,000000,11.875,12.065,11.55,12.065,42716,0
+DSGR.US,D,20151230,000000,12.035,12.37,11.865,12.19,35976,0
+DSGR.US,D,20151231,000000,12.245,12.29,11.405,11.675,228948,0
+DSGR.US,D,20160104,000000,11.38,11.4,11.1575,11.27,88266,0
+DSGR.US,D,20160105,000000,11.265,11.365,11.11,11.27,65406,0
+DSGR.US,D,20160106,000000,11.015,11.305,11.015,11.24,52894,0
+DSGR.US,D,20160107,000000,11.11,11.155,10.77,10.79,36892,0
+DSGR.US,D,20160108,000000,10.93,11.09,10.7,10.81,72702,0
+DSGR.US,D,20160111,000000,10.81,10.845,10.62,10.83,60162,0
+DSGR.US,D,20160112,000000,10.83,10.915,10.185,10.455,29514,0
+DSGR.US,D,20160113,000000,10.52,10.52,9.675,9.795,29668,0
+DSGR.US,D,20160114,000000,9.77,10.17,9.655,10.09,30334,0
+DSGR.US,D,20160115,000000,9.785,9.8875,9.46,9.49,28350,0
+DSGR.US,D,20160119,000000,9.695,9.79,9.07,9.205,37200,0
+DSGR.US,D,20160120,000000,9.125,9.375,8.955,9.33,117822,0
+DSGR.US,D,20160121,000000,9.23,9.535,9.025,9.145,40054,0
+DSGR.US,D,20160122,000000,9.34,9.655,9.15,9.64,92770,0
+DSGR.US,D,20160125,000000,9.485,9.62,9.225,9.24,13052,0
+DSGR.US,D,20160126,000000,9.31,9.5,9.3,9.45,19932,0
+DSGR.US,D,20160127,000000,9.355,9.655,9.29,9.44,21192,0
+DSGR.US,D,20160128,000000,9.485,9.68,9.31,9.48,9140,0
+DSGR.US,D,20160129,000000,9.63,10.105,9.335,9.69,82282,0
+DSGR.US,D,20160201,000000,9.635,9.865,9.23,9.45,41534,0
+DSGR.US,D,20160202,000000,9.2,9.5,8.995,9.06,38128,0
+DSGR.US,D,20160203,000000,9.23,9.265,8.975,9.085,40604,0
+DSGR.US,D,20160204,000000,9.32,9.38,9.1975,9.345,23342,0
+DSGR.US,D,20160205,000000,9.335,9.355,9.195,9.275,55734,0
+DSGR.US,D,20160208,000000,9.1,9.46,9.08,9.445,10704,0
+DSGR.US,D,20160209,000000,9.215,9.805,9.2,9.37,18072,0
+DSGR.US,D,20160210,000000,9.25,9.575,8.92,9.12,48368,0
+DSGR.US,D,20160211,000000,8.98,9.225,8.98,9.125,6996,0
+DSGR.US,D,20160212,000000,9.31,9.47,9.04,9.4,10960,0
+DSGR.US,D,20160216,000000,9.525,9.685,9.25,9.575,29988,0
+DSGR.US,D,20160217,000000,9.64,9.965,9.555,9.84,33452,0
+DSGR.US,D,20160218,000000,9.71,10.1,9.075,9.23,42164,0
+DSGR.US,D,20160219,000000,9.175,10.645,8.915,8.945,29954,0
+DSGR.US,D,20160222,000000,8.82,9,8.18,8.26,37166,0
+DSGR.US,D,20160223,000000,8.375,8.435,8.215,8.38,39454,0
+DSGR.US,D,20160224,000000,8.25,8.54,8.15,8.495,31696,0
+DSGR.US,D,20160225,000000,8.56,8.565,8.36,8.525,25160,0
+DSGR.US,D,20160226,000000,8.505,8.715,8.305,8.51,43524,0
+DSGR.US,D,20160229,000000,8.455,8.615,7.615,8.12,77572,0
+DSGR.US,D,20160301,000000,8.415,8.45,8.045,8.295,46292,0
+DSGR.US,D,20160302,000000,8.495,8.995,8.27,8.955,40120,0
+DSGR.US,D,20160303,000000,9.045,9.055,8.675,8.965,29564,0
+DSGR.US,D,20160304,000000,8.895,9.31,8.59,9.08,26564,0
+DSGR.US,D,20160307,000000,8.9,9.358,8.9,9.315,13792,0
+DSGR.US,D,20160308,000000,9.04,9.26,8.85,8.97,21030,0
+DSGR.US,D,20160309,000000,9.2275,9.25,8.87,9,10384,0
+DSGR.US,D,20160310,000000,9.02,9.255,8.985,9.075,32076,0
+DSGR.US,D,20160311,000000,9.125,9.87,9.1,9.41,46030,0
+DSGR.US,D,20160314,000000,9.195,9.275,9.02,9.135,29168,0
+DSGR.US,D,20160315,000000,9.265,9.265,8.815,9.09,34272,0
+DSGR.US,D,20160316,000000,9.28,9.51,8.745,9.055,26300,0
+DSGR.US,D,20160317,000000,9.07,9.515,8.905,9.515,31394,0
+DSGR.US,D,20160318,000000,9.57,10.345,9.45,10.315,67698,0
+DSGR.US,D,20160321,000000,10.165,10.34,9.83,10.305,38820,0
+DSGR.US,D,20160322,000000,10.105,10.5,10.105,10.34,24882,0
+DSGR.US,D,20160323,000000,10.09,10.225,9.845,10,52422,0
+DSGR.US,D,20160324,000000,9.74,10,9.57,9.91,90160,0
+DSGR.US,D,20160328,000000,10.11,10.115,9.88,10.045,27168,0
+DSGR.US,D,20160329,000000,9.945,10.24,9.945,10.065,21092,0
+DSGR.US,D,20160330,000000,10.17,10.185,10.005,10.04,24716,0
+DSGR.US,D,20160331,000000,10.075,10.1,9.755,9.79,17400,0
+DSGR.US,D,20160401,000000,9.675,9.675,9.225,9.465,24016,0
+DSGR.US,D,20160404,000000,9.465,9.675,9.245,9.26,21892,0
+DSGR.US,D,20160405,000000,8.935,9.29,8.935,9.285,22328,0
+DSGR.US,D,20160406,000000,9.535,9.535,9.2,9.5,53702,0
+DSGR.US,D,20160407,000000,9.365,9.55,9.23,9.295,43374,0
+DSGR.US,D,20160408,000000,9.595,9.64,9.345,9.41,15504,0
+DSGR.US,D,20160411,000000,9.44,9.695,9.355,9.57,45892,0
+DSGR.US,D,20160412,000000,9.595,9.66,9.375,9.475,16862,0
+DSGR.US,D,20160413,000000,9.625,9.7,9.44,9.67,20986,0
+DSGR.US,D,20160414,000000,9.62,9.78,9.58,9.735,17650,0
+DSGR.US,D,20160415,000000,9.715,10.185,9.715,10.005,6760,0
+DSGR.US,D,20160418,000000,10.03,10.155,9.825,10.1,9578,0
+DSGR.US,D,20160419,000000,10.215,10.255,10.0275,10.205,5748,0
+DSGR.US,D,20160420,000000,10.27,10.65,10.27,10.54,7954,0
+DSGR.US,D,20160421,000000,10.525,10.535,10.26,10.2675,8616,0
+DSGR.US,D,20160422,000000,10.52,10.595,10.215,10.225,45492,0
+DSGR.US,D,20160425,000000,10.41,10.41,10,10.015,18206,0
+DSGR.US,D,20160426,000000,10.2,10.345,9.955,10.305,8264,0
+DSGR.US,D,20160427,000000,10.25,10.6,10.075,10.195,22376,0
+DSGR.US,D,20160428,000000,10.315,11.25,10.045,10.135,13368,0
+DSGR.US,D,20160429,000000,10.27,10.345,9.7,9.795,13444,0
+DSGR.US,D,20160502,000000,9.81,9.875,9.69,9.735,11366,0
+DSGR.US,D,20160503,000000,10.235,10.235,9.575,9.625,19726,0
+DSGR.US,D,20160504,000000,9.9,9.9,9.5,9.515,24046,0
+DSGR.US,D,20160505,000000,9.685,9.755,9.465,9.5,22378,0
+DSGR.US,D,20160506,000000,9.5,9.575,9.12505,9.4,18244,0
+DSGR.US,D,20160509,000000,9.465,9.525,9.155,9.25,44472,0
+DSGR.US,D,20160510,000000,9.51,9.525,9.27,9.49,19148,0
+DSGR.US,D,20160511,000000,9.67,9.67,9.295,9.465,23834,0
+DSGR.US,D,20160512,000000,9.45,9.695,9.3775,9.465,32408,0
+DSGR.US,D,20160513,000000,9.34,10.02,9.34,9.505,16620,0
+DSGR.US,D,20160516,000000,9.58,9.6,8.209,9.51,12986,0
+DSGR.US,D,20160517,000000,9.5,10.06,9.16,9.325,329176,0
+DSGR.US,D,20160518,000000,9.17,9.64,9.17,9.515,17322,0
+DSGR.US,D,20160519,000000,9.83,9.83,9.13135,9.44,16044,0
+DSGR.US,D,20160520,000000,9.495,9.595,9.25,9.44,35142,0
+DSGR.US,D,20160523,000000,9.43,9.575,9.3,9.42,14944,0
+DSGR.US,D,20160524,000000,9.525,9.715,9.32,9.62,30780,0
+DSGR.US,D,20160525,000000,9.45,10.05,9.45,9.905,22398,0
+DSGR.US,D,20160526,000000,9.86,10.0625,9.61,9.72,27156,0
+DSGR.US,D,20160527,000000,9.68,9.77,9.415,9.54,31644,0
+DSGR.US,D,20160531,000000,9.61,9.695,9.6,9.645,29884,0
+DSGR.US,D,20160601,000000,9.625,10.02,9.5,9.92,38878,0
+DSGR.US,D,20160602,000000,9.895,10.21,9.72,9.855,33886,0
+DSGR.US,D,20160603,000000,9.77,9.975,9.505,9.83,38184,0
+DSGR.US,D,20160606,000000,9.875,10.205,9.7,10.055,45190,0
+DSGR.US,D,20160607,000000,10.075,10.46,9.95,10.345,24664,0
+DSGR.US,D,20160608,000000,10.205,10.595,10.205,10.58,22638,0
+DSGR.US,D,20160609,000000,10.53,10.705,10.53,10.555,18890,0
+DSGR.US,D,20160610,000000,10.53,10.705,10.53,10.635,15528,0
+DSGR.US,D,20160613,000000,10.54,10.545,10.16,10.165,8636,0
+DSGR.US,D,20160614,000000,9.92235,10.025,9.86,10.005,4982,0
+DSGR.US,D,20160615,000000,9.875,9.94,9.81,9.94,5652,0
+DSGR.US,D,20160616,000000,9.6,9.915,9.51,9.915,20900,0
+DSGR.US,D,20160617,000000,9.865,10.42,9.76,10.305,51740,0
+DSGR.US,D,20160620,000000,10.325,10.82,10.325,10.555,16604,0
+DSGR.US,D,20160621,000000,10.555,10.74,10.53,10.6,24368,0
+DSGR.US,D,20160622,000000,10.72,10.89,10.555,10.66,18050,0
+DSGR.US,D,20160623,000000,10.77,10.875,10.71,10.875,10496,0
+DSGR.US,D,20160624,000000,10.745,10.745,10.065,10.11,82840,0
+DSGR.US,D,20160627,000000,10.1,10.1,9.585,9.615,14190,0
+DSGR.US,D,20160628,000000,9.705,9.83,9.64,9.75,8350,0
+DSGR.US,D,20160629,000000,9.82,10,9.76,9.78,2070,0
+DSGR.US,D,20160630,000000,9.895,9.995,9.73,9.93,15286,0
+DSGR.US,D,20160701,000000,9.895,10.12,9.81,9.8485,21402,0
+DSGR.US,D,20160705,000000,9.7,9.82,9.625,9.72,18370,0
+DSGR.US,D,20160706,000000,9.445,9.82,9.445,9.78,11628,0
+DSGR.US,D,20160707,000000,9.65,9.875,9.65,9.67,14632,0
+DSGR.US,D,20160708,000000,9.675,10.06,9.675,10.04,34030,0
+DSGR.US,D,20160711,000000,10.03,10.375,9.895,10.12,26124,0
+DSGR.US,D,20160712,000000,10.125,10.335,10.045,10.305,17058,0
+DSGR.US,D,20160713,000000,10.15,10.49,10.075,10.25,28696,0
+DSGR.US,D,20160714,000000,10.295,10.425,10.085,10.385,17570,0
+DSGR.US,D,20160715,000000,10.35,10.805,10.06,10.555,21860,0
+DSGR.US,D,20160718,000000,10.465,10.6,10.465,10.5,6638,0
+DSGR.US,D,20160719,000000,10.47,10.47,9.6355,10.285,12108,0
+DSGR.US,D,20160720,000000,10.325,10.325,10.2,10.245,12132,0
+DSGR.US,D,20160721,000000,10.325,10.325,9.7949,10.01,10992,0
+DSGR.US,D,20160722,000000,9.91,10.03,9.765,9.84,21892,0
+DSGR.US,D,20160725,000000,9.915,9.915,9.35,9.355,13790,0
+DSGR.US,D,20160726,000000,9.315,9.315,8.775,8.83,77038,0
+DSGR.US,D,20160727,000000,8.865,8.93505,8.545,8.625,14630,0
+DSGR.US,D,20160728,000000,8.51,8.51,8.4,8.44,10710,0
+DSGR.US,D,20160729,000000,8.34,8.455,8.145,8.2,182256,0
+DSGR.US,D,20160801,000000,8.3,8.3,7.865,7.895,33300,0
+DSGR.US,D,20160802,000000,7.995,8.08,7.755,7.945,50388,0
+DSGR.US,D,20160803,000000,7.985,8.04,7.945,8.04,27282,0
+DSGR.US,D,20160804,000000,8.055,8.33,8.055,8.3,15306,0
+DSGR.US,D,20160805,000000,8.4825,8.7025,8.37165,8.62,12168,0
+DSGR.US,D,20160808,000000,8.69,9.03,8.69,8.97,15204,0
+DSGR.US,D,20160809,000000,8.9,9.025,8.9,8.9925,15198,0
+DSGR.US,D,20160810,000000,8.855,8.965,8.655,8.68,42016,0
+DSGR.US,D,20160811,000000,8.655,8.86,8.655,8.785,12360,0
+DSGR.US,D,20160812,000000,8.73,8.755,8.655,8.655,10532,0
+DSGR.US,D,20160815,000000,8.76,8.895,8.725,8.78,7364,0
+DSGR.US,D,20160816,000000,8.71,8.71,8.5118,8.575,10300,0
+DSGR.US,D,20160817,000000,8.605,8.83475,8.605,8.775,7766,0
+DSGR.US,D,20160818,000000,8.6356,8.775,8.57,8.575,8912,0
+DSGR.US,D,20160819,000000,8.59,8.59,8.425,8.425,17396,0
+DSGR.US,D,20160822,000000,8.425,8.52,8.335,8.505,21598,0
+DSGR.US,D,20160823,000000,8.575,8.705,8.47,8.515,11198,0
+DSGR.US,D,20160824,000000,8.55,8.58475,8.505,8.505,5200,0
+DSGR.US,D,20160825,000000,8.48,8.62,8.48,8.605,20246,0
+DSGR.US,D,20160826,000000,8.52,8.585,8.4275,8.445,9676,0
+DSGR.US,D,20160829,000000,8.5,8.725,8.435,8.675,13410,0
+DSGR.US,D,20160830,000000,8.675,8.675,8.525,8.525,4136,0
+DSGR.US,D,20160831,000000,8.475,8.57,8.4,8.495,9582,0
+DSGR.US,D,20160901,000000,8.205,8.56,8.205,8.38,8510,0
+DSGR.US,D,20160902,000000,8.51,8.59,8.372,8.59,14450,0
+DSGR.US,D,20160906,000000,8.57,8.57,8.335,8.405,9876,0
+DSGR.US,D,20160907,000000,8.44,8.44,8.225,8.24,11464,0
+DSGR.US,D,20160908,000000,8.25,8.25,7.735,7.945,104002,0
+DSGR.US,D,20160909,000000,7.88,8.135,7.88,8.04,29780,0
+DSGR.US,D,20160912,000000,7.93,8.15975,7.93,8.125,35852,0
+DSGR.US,D,20160913,000000,7.96,8.15,7.64,8.08,16492,0
+DSGR.US,D,20160914,000000,8.32,8.38,7.955,8.12,52424,0
+DSGR.US,D,20160915,000000,8.0405,8.21495,8.0405,8.13,7188,0
+DSGR.US,D,20160916,000000,8.245,8.525,8.18,8.44,76596,0
+DSGR.US,D,20160919,000000,8.67,8.74,8.5,8.54,17830,0
+DSGR.US,D,20160920,000000,8.54,8.795,8.47565,8.55005,3172,0
+DSGR.US,D,20160921,000000,8.485,8.63,8.485,8.555,7902,0
+DSGR.US,D,20160922,000000,8.665,8.93,8.61505,8.69,20792,0
+DSGR.US,D,20160923,000000,8.705,8.965,8.705,8.89,7942,0
+DSGR.US,D,20160926,000000,8.9,8.9,8.615,8.655,9142,0
+DSGR.US,D,20160927,000000,8.63,8.8,8.525,8.76,10924,0
+DSGR.US,D,20160928,000000,8.795,8.795,8.655,8.69,8760,0
+DSGR.US,D,20160929,000000,8.755,8.825,8.46,8.74,5684,0
+DSGR.US,D,20160930,000000,8.77455,8.865,8.77455,8.865,4298,0
+DSGR.US,D,20161003,000000,8.75,8.75,8.59,8.685,44540,0
+DSGR.US,D,20161004,000000,8.69,8.695,8.625,8.665,15350,0
+DSGR.US,D,20161005,000000,8.87,8.88,8.65,8.79,16222,0
+DSGR.US,D,20161006,000000,8.66,9.01,8.645,8.725,8076,0
+DSGR.US,D,20161007,000000,8.6875,8.925,8.65,8.685,9510,0
+DSGR.US,D,20161010,000000,8.65,8.76,8.65,8.73,13766,0
+DSGR.US,D,20161011,000000,9.055,9.055,8.55,8.675,17434,0
+DSGR.US,D,20161012,000000,8.415,8.75,8.415,8.67,14708,0
+DSGR.US,D,20161013,000000,8.615,8.9,8.43,8.665,5962,0
+DSGR.US,D,20161014,000000,8.705,8.75,8.625,8.63,42184,0
+DSGR.US,D,20161017,000000,8.625,8.625,8.4675,8.595,21966,0
+DSGR.US,D,20161018,000000,8.64,8.66,8.525,8.525,680,0
+DSGR.US,D,20161019,000000,8.46,8.555,8.345,8.345,6946,0
+DSGR.US,D,20161020,000000,8.6,10.195,8.6,9.505,112644,0
+DSGR.US,D,20161021,000000,9.375,9.66,9.375,9.565,46856,0
+DSGR.US,D,20161024,000000,9.575,9.875,9.525,9.725,12740,0
+DSGR.US,D,20161025,000000,9.725,9.725,9.525,9.6,17160,0
+DSGR.US,D,20161026,000000,9.5,9.625,9.5,9.6,8208,0
+DSGR.US,D,20161027,000000,9.6,9.725,9.38,9.65,14896,0
+DSGR.US,D,20161028,000000,9.6,9.725,9.5,9.65,14446,0
+DSGR.US,D,20161031,000000,9.725,9.76895,9.375,9.425,22916,0
+DSGR.US,D,20161101,000000,9.475,9.5,9.2125,9.4,11632,0
+DSGR.US,D,20161102,000000,9.475,9.6,9.35,9.35,5870,0
+DSGR.US,D,20161103,000000,9.2625,9.3,9.2,9.25,12464,0
+DSGR.US,D,20161104,000000,9.4,9.65,9.275,9.475,20598,0
+DSGR.US,D,20161107,000000,9.575,9.625,9.475,9.625,19462,0
+DSGR.US,D,20161108,000000,9.515,9.7,9.382,9.525,42880,0
+DSGR.US,D,20161109,000000,9.5,9.875,9.5,9.825,45576,0
+DSGR.US,D,20161110,000000,9.925,10.25,9.9,10.2,54680,0
+DSGR.US,D,20161111,000000,10.15,11.425,10.15,11.275,90886,0
+DSGR.US,D,20161114,000000,11.425,11.425,11.25,11.35,43476,0
+DSGR.US,D,20161115,000000,11.35,11.65,11.2,11.55,18388,0
+DSGR.US,D,20161116,000000,11.55,11.65,11.3,11.65,29116,0
+DSGR.US,D,20161117,000000,11.725,12.35,11.575,11.625,33874,0
+DSGR.US,D,20161118,000000,11.75,11.75,11.275,11.6,18236,0
+DSGR.US,D,20161121,000000,11.6,11.775,11.45,11.675,22612,0
+DSGR.US,D,20161122,000000,11.625,11.95,11.45,11.8625,40006,0
+DSGR.US,D,20161123,000000,11.825,12.075,11.8,12.025,16146,0
+DSGR.US,D,20161125,000000,12,12,11.9,12,6206,0
+DSGR.US,D,20161128,000000,11.95,12,11.675,11.875,42232,0
+DSGR.US,D,20161129,000000,11.85,11.85,11.55,11.8,115006,0
+DSGR.US,D,20161130,000000,11.9,12,11.725,11.85,33426,0
+DSGR.US,D,20161201,000000,11.875,12.05,11.65,11.925,24100,0
+DSGR.US,D,20161202,000000,12.0375,12.125,11.95,12.025,17998,0
+DSGR.US,D,20161205,000000,12.125,12.1975,11.9,12,27992,0
+DSGR.US,D,20161206,000000,11.9,12.05,11.7,12.025,25008,0
+DSGR.US,D,20161207,000000,11.8,12.225,11.8,11.975,32284,0
+DSGR.US,D,20161208,000000,12,12.05,11.95,12,40762,0
+DSGR.US,D,20161209,000000,11.525,12.15,11.525,12,40872,0
+DSGR.US,D,20161212,000000,11.975,12.15,11.95,11.975,22478,0
+DSGR.US,D,20161213,000000,12,12.05,11.875,11.975,46838,0
+DSGR.US,D,20161214,000000,11.925,12,11.9168,11.95,18616,0
+DSGR.US,D,20161215,000000,11.95,12.025,11.5876,11.975,24538,0
+DSGR.US,D,20161216,000000,11.975,12.025,11.775,12,64764,0
+DSGR.US,D,20161219,000000,12.275,12.775,12.15,12.575,42868,0
+DSGR.US,D,20161220,000000,12.65,12.875,12.475,12.775,38996,0
+DSGR.US,D,20161221,000000,12.725,12.825,12.5,12.7,28130,0
+DSGR.US,D,20161222,000000,12.5,12.9,11.975,12.275,23118,0
+DSGR.US,D,20161223,000000,12.225,12.325,12.0575,12.3,13804,0
+DSGR.US,D,20161227,000000,12.35,12.7,12.2,12.675,11562,0
+DSGR.US,D,20161228,000000,12.4988,12.75,12.3986,12.725,6388,0
+DSGR.US,D,20161229,000000,12.525,12.8,12.425,12.75,20290,0
+DSGR.US,D,20161230,000000,12.6,12.65,11.45,11.9,39524,0
+DSGR.US,D,20170103,000000,11.95,12.25,11.9,12.2,13512,0
+DSGR.US,D,20170104,000000,11.85,12.55,11.775,12.425,19014,0
+DSGR.US,D,20170105,000000,12.275,12.375,12.125,12.175,7936,0
+DSGR.US,D,20170106,000000,11.725,12.2,11.725,11.875,8248,0
+DSGR.US,D,20170109,000000,11.0911,11.625,11.0911,11.475,10542,0
+DSGR.US,D,20170110,000000,11.475,11.9475,11.475,11.825,14414,0
+DSGR.US,D,20170111,000000,11.7,11.775,11.625,11.675,8250,0
+DSGR.US,D,20170112,000000,11.5,11.5,11.275,11.375,6342,0
+DSGR.US,D,20170113,000000,11.325,11.7,11.25,11.575,484526,0
+DSGR.US,D,20170117,000000,11.575,11.575,10.975,11.075,18356,0
+DSGR.US,D,20170118,000000,11,11.8,10.975,11.6875,105234,0
+DSGR.US,D,20170119,000000,11.75,11.75,11.175,11.275,41520,0
+DSGR.US,D,20170120,000000,11.25,11.4032,10.9614,10.975,27110,0
+DSGR.US,D,20170123,000000,11,11,10.875,10.95,28766,0
+DSGR.US,D,20170124,000000,11.016,11.75,11.016,11.725,71230,0
+DSGR.US,D,20170125,000000,11.85,12.4517,11.85,12.15,85080,0
+DSGR.US,D,20170126,000000,12.1,12.425,12.1,12.3,25270,0
+DSGR.US,D,20170127,000000,12.35,12.5,12.3275,12.425,66020,0
+DSGR.US,D,20170130,000000,12.25,12.35,11.94,12.275,56002,0
+DSGR.US,D,20170131,000000,12.2,13.05,11.9,12.9275,32818,0
+DSGR.US,D,20170201,000000,13.075,13.275,12.75,12.9,31094,0
+DSGR.US,D,20170202,000000,12.775,13.15,12.4925,13,27146,0
+DSGR.US,D,20170203,000000,13.1,13.2,12.875,13.075,37808,0
+DSGR.US,D,20170206,000000,13.05,13.05,12.7125,12.775,20398,0
+DSGR.US,D,20170207,000000,12.775,12.975,12.575,12.7,42620,0
+DSGR.US,D,20170208,000000,12.775,12.775,12.425,12.55,39612,0
+DSGR.US,D,20170209,000000,12.65,13.1,12.65,13.05,19976,0
+DSGR.US,D,20170210,000000,13.1,13.5999,13.1,13.505,64320,0
+DSGR.US,D,20170213,000000,13.65,13.8,13.3375,13.45,43204,0
+DSGR.US,D,20170214,000000,13.4,13.525,13.325,13.45,21102,0
+DSGR.US,D,20170215,000000,13.525,13.75,13.3,13.375,37766,0
+DSGR.US,D,20170216,000000,13.425,13.425,13,13.05,15550,0
+DSGR.US,D,20170217,000000,13,13.25,12.95,13.175,30732,0
+DSGR.US,D,20170221,000000,13.325,13.35,13.025,13.125,27380,0
+DSGR.US,D,20170222,000000,13.225,13.25,12.625,12.725,44042,0
+DSGR.US,D,20170223,000000,12.95,12.95,12.275,12.325,26230,0
+DSGR.US,D,20170224,000000,12.4,13.375,12.4,13.125,30622,0
+DSGR.US,D,20170227,000000,13.35,13.875,13.2,13.85,44274,0
+DSGR.US,D,20170228,000000,14.05,14.05,13.65,13.825,33940,0
+DSGR.US,D,20170301,000000,13.95,13.95,13.675,13.875,62486,0
+DSGR.US,D,20170302,000000,13.775,13.775,13.225,13.325,21540,0
+DSGR.US,D,20170303,000000,13.675,13.8125,13.525,13.675,25886,0
+DSGR.US,D,20170306,000000,13.675,13.85,13.525,13.625,36928,0
+DSGR.US,D,20170307,000000,13.375,13.575,13.275,13.35,24756,0
+DSGR.US,D,20170308,000000,13.4,13.5,13.3,13.3,43044,0
+DSGR.US,D,20170309,000000,13.35,13.55,13.275,13.3,30542,0
+DSGR.US,D,20170310,000000,13.275,13.45,13.275,13.325,31278,0
+DSGR.US,D,20170313,000000,13.375,13.4,13.1625,13.25,36832,0
+DSGR.US,D,20170314,000000,13.125,13.375,12.875,13.25,48896,0
+DSGR.US,D,20170315,000000,13.075,13.475,13.075,13.375,25418,0
+DSGR.US,D,20170316,000000,13.4,13.475,12.7,12.825,25128,0
+DSGR.US,D,20170317,000000,12.85,13.15,12.6,12.775,119776,0
+DSGR.US,D,20170320,000000,12.75,12.8,12.45,12.5,15064,0
+DSGR.US,D,20170321,000000,12.475,12.475,11.5375,11.55,30732,0
+DSGR.US,D,20170322,000000,11.5,11.5,10.815,10.95,29574,0
+DSGR.US,D,20170323,000000,10.875,11.725,10.875,11.375,60304,0
+DSGR.US,D,20170324,000000,11.375,11.625,11.2,11.325,80682,0
+DSGR.US,D,20170327,000000,11.175,11.4,10.7,11.275,60556,0
+DSGR.US,D,20170328,000000,11.175,11.55,11.075,11.475,37982,0
+DSGR.US,D,20170329,000000,11.125,11.4875,10.95,11,25696,0
+DSGR.US,D,20170330,000000,11,11.0625,10.85,10.95,32664,0
+DSGR.US,D,20170331,000000,10.925,11.3,10.9,11.225,45624,0
+DSGR.US,D,20170403,000000,11.2,11.25,10.775,10.825,95510,0
+DSGR.US,D,20170404,000000,10.725,10.775,10.05,10.6,132792,0
+DSGR.US,D,20170405,000000,10.825,11.025,10.425,10.5,157702,0
+DSGR.US,D,20170406,000000,10.5,10.5,10.275,10.275,49740,0
+DSGR.US,D,20170407,000000,10.225,10.225,9.95,9.975,51470,0
+DSGR.US,D,20170410,000000,9.9,9.95,9.8,9.85,118650,0
+DSGR.US,D,20170411,000000,9.775,9.975,9.75,9.9,46290,0
+DSGR.US,D,20170412,000000,9.85,9.9,9.775,9.825,53022,0
+DSGR.US,D,20170413,000000,9.85,9.85,9.55,9.575,49902,0
+DSGR.US,D,20170417,000000,9.7,9.775,9.5,9.75,57990,0
+DSGR.US,D,20170418,000000,9.7,10.025,9.7,10.025,59732,0
+DSGR.US,D,20170419,000000,10.025,10.55,10.025,10.5,60144,0
+DSGR.US,D,20170420,000000,9.775,10.95,9.775,10.825,110458,0
+DSGR.US,D,20170421,000000,11.025,11.1,10.7,10.75,79454,0
+DSGR.US,D,20170424,000000,11.1,11.375,11,11.2,40740,0
+DSGR.US,D,20170425,000000,11.275,11.875,11.275,11.475,50530,0
+DSGR.US,D,20170426,000000,11.4,11.85,11.35,11.825,31922,0
+DSGR.US,D,20170427,000000,11.8,11.9,11.575,11.7,26070,0
+DSGR.US,D,20170428,000000,11.675,11.75,11.375,11.375,25258,0
+DSGR.US,D,20170501,000000,11.25,11.725,11.075,11.45,29170,0
+DSGR.US,D,20170502,000000,11.425,11.5,11.125,11.15,16264,0
+DSGR.US,D,20170503,000000,11.1,11.15,10.8,11.05,21604,0
+DSGR.US,D,20170504,000000,11,11.175,10.95,11.125,20362,0
+DSGR.US,D,20170505,000000,11.125,11.25,11.025,11.15,16200,0
+DSGR.US,D,20170508,000000,11.675,12,10.975,11.05,29114,0
+DSGR.US,D,20170509,000000,11,11.025,10.55,10.725,33472,0
+DSGR.US,D,20170510,000000,10.6,10.725,10.575,10.65,20910,0
+DSGR.US,D,20170511,000000,10.525,10.525,10.4,10.4125,19468,0
+DSGR.US,D,20170512,000000,10.475,10.475,10.15,10.225,24356,0
+DSGR.US,D,20170515,000000,10.325,10.3625,10.225,10.325,19562,0
+DSGR.US,D,20170516,000000,10.4125,10.4125,9.825,9.9,23404,0
+DSGR.US,D,20170517,000000,9.65,9.9,9.425,9.525,32666,0
+DSGR.US,D,20170518,000000,9.825,9.875,9.45,9.65,20590,0
+DSGR.US,D,20170519,000000,9.825,10,9.5,9.8,37818,0
+DSGR.US,D,20170522,000000,9.875,9.925,9.625,9.675,7188,0
+DSGR.US,D,20170523,000000,9.65,9.675,9.35,9.4,18668,0
+DSGR.US,D,20170524,000000,9.675,10,9.65,9.925,24592,0
+DSGR.US,D,20170525,000000,10.05,10.25,9.9,9.975,31150,0
+DSGR.US,D,20170526,000000,9.975,10.05,9.8375,9.925,27720,0
+DSGR.US,D,20170530,000000,10.175,10.5,10.05,10.475,35886,0
+DSGR.US,D,20170531,000000,10.65,10.8,10.3,10.65,38236,0
+DSGR.US,D,20170601,000000,10.8625,11.025,10.775,11,45824,0
+DSGR.US,D,20170602,000000,11.05,11.4,11.025,11.325,31080,0
+DSGR.US,D,20170605,000000,10.975,11.35,10.325,10.35,46260,0
+DSGR.US,D,20170606,000000,10.325,10.35,10.05,10.175,35956,0
+DSGR.US,D,20170607,000000,10.45,10.45,10.1,10.125,26604,0
+DSGR.US,D,20170608,000000,10,10.725,10,10.55,22924,0
+DSGR.US,D,20170609,000000,10.425,11.175,10.025,10.775,36732,0
+DSGR.US,D,20170612,000000,10.85,11.475,10.8,11.375,26018,0
+DSGR.US,D,20170613,000000,11.25,11.25,10.475,10.85,34942,0
+DSGR.US,D,20170614,000000,10.625,10.875,10.6,10.875,31266,0
+DSGR.US,D,20170615,000000,10.9625,10.9625,10.45,10.5,16102,0
+DSGR.US,D,20170616,000000,10.325,11.425,10,11.2,81466,0
+DSGR.US,D,20170619,000000,11.05,11.05,10.25,10.375,27338,0
+DSGR.US,D,20170620,000000,10.325,10.55,10.125,10.275,26168,0
+DSGR.US,D,20170621,000000,10.125,10.675,10.125,10.6,30968,0
+DSGR.US,D,20170622,000000,10.35,10.775,10.325,10.5,20814,0
+DSGR.US,D,20170623,000000,10.35,10.45,9.975,10.1,97990,0
+DSGR.US,D,20170626,000000,10.1,10.35,10.025,10.3,21330,0
+DSGR.US,D,20170627,000000,10.4125,10.4125,10.175,10.2375,24510,0
+DSGR.US,D,20170628,000000,10.2,10.825,10.2,10.775,22038,0
+DSGR.US,D,20170629,000000,10.825,10.925,10.725,10.8,33544,0
+DSGR.US,D,20170630,000000,10.875,11.175,10.75,11.075,18168,0
+DSGR.US,D,20170703,000000,11.375,11.375,10.9,11.3,32386,0
+DSGR.US,D,20170705,000000,11.125,11.7,11.1,11.6,26926,0
+DSGR.US,D,20170706,000000,11.525,11.725,11.5,11.5,17468,0
+DSGR.US,D,20170707,000000,11.55,11.575,11.2,11.3,21980,0
+DSGR.US,D,20170710,000000,11.075,11.35,11.05,11.075,16794,0
+DSGR.US,D,20170711,000000,11.05,11.225,10.875,11,10886,0
+DSGR.US,D,20170712,000000,10.95,11.05,10.625,10.775,31296,0
+DSGR.US,D,20170713,000000,10.925,10.925,10.6625,10.675,9122,0
+DSGR.US,D,20170714,000000,10.65,10.7,10.65,10.65,9216,0
+DSGR.US,D,20170717,000000,10.75,10.975,10.475,10.6,13484,0
+DSGR.US,D,20170718,000000,10.5,10.5752,10.3,10.4,14666,0
+DSGR.US,D,20170719,000000,10.4,10.575,10.175,10.275,13584,0
+DSGR.US,D,20170720,000000,10.25,10.4,10.2,10.2,14358,0
+DSGR.US,D,20170721,000000,10.3,10.4625,9.925,10.025,24930,0
+DSGR.US,D,20170724,000000,9.975,10,9.65,9.7,31658,0
+DSGR.US,D,20170725,000000,9.7,9.85,9.675,9.75,15320,0
+DSGR.US,D,20170726,000000,10.2,10.495,9.95,9.975,18522,0
+DSGR.US,D,20170727,000000,10.125,11.55,10.125,11.2,36198,0
+DSGR.US,D,20170728,000000,11.1875,11.425,11.1,11.325,29272,0
+DSGR.US,D,20170731,000000,11.345,11.525,11.3,11.525,30096,0
+DSGR.US,D,20170801,000000,11.55,11.55,11.125,11.275,30734,0
+DSGR.US,D,20170802,000000,11.225,11.275,11.1,11.2,14780,0
+DSGR.US,D,20170803,000000,11.275,11.275,11.05,11.15,8490,0
+DSGR.US,D,20170804,000000,11.025,11.2,11.025,11.125,10822,0
+DSGR.US,D,20170807,000000,11.225,11.55,11.075,11.525,20970,0
+DSGR.US,D,20170808,000000,11.525,11.55,11.5,11.525,15112,0
+DSGR.US,D,20170809,000000,11.399,11.45,11.25,11.35,21556,0
+DSGR.US,D,20170810,000000,11.175,11.475,11.175,11.45,18226,0
+DSGR.US,D,20170811,000000,11.2375,11.875,11.225,11.4875,25894,0
+DSGR.US,D,20170814,000000,11.375,11.875,11.375,11.85,27018,0
+DSGR.US,D,20170815,000000,11.85,11.885,11.675,11.725,17584,0
+DSGR.US,D,20170816,000000,11.7,11.8,11.575,11.8,33012,0
+DSGR.US,D,20170817,000000,11.65,11.75,11.4,11.6,24126,0
+DSGR.US,D,20170818,000000,11.45,11.675,11.322,11.625,27024,0
+DSGR.US,D,20170821,000000,11.65,11.85,11.45,11.8,20914,0
+DSGR.US,D,20170822,000000,11.7,11.8,11.5,11.55,16670,0
+DSGR.US,D,20170823,000000,11.675,11.675,11.175,11.2,16944,0
+DSGR.US,D,20170824,000000,10.825,11.3,10.825,11.275,13726,0
+DSGR.US,D,20170825,000000,11.175,11.4,11.125,11.35,14750,0
+DSGR.US,D,20170828,000000,11.45,11.75,11.4,11.725,9934,0
+DSGR.US,D,20170829,000000,11.6875,11.825,11.6875,11.8,6654,0
+DSGR.US,D,20170830,000000,11.75,12.1,11.7,11.925,13952,0
+DSGR.US,D,20170831,000000,11.85,12.025,11.425,11.925,23214,0
+DSGR.US,D,20170901,000000,11.925,12.1,11.9,12.1,22142,0
+DSGR.US,D,20170905,000000,12,12.125,11.75,11.975,29046,0
+DSGR.US,D,20170906,000000,11.95,11.95,11.25,11.725,32150,0
+DSGR.US,D,20170907,000000,11.675,11.85,11.65,11.725,12774,0
+DSGR.US,D,20170908,000000,11.725,11.875,11.725,11.725,15576,0
+DSGR.US,D,20170911,000000,11.875,11.875,11.8,11.875,17466,0
+DSGR.US,D,20170912,000000,11.875,12.15,11.85,12,34430,0
+DSGR.US,D,20170913,000000,12.1,12.175,12,12.125,43682,0
+DSGR.US,D,20170914,000000,11.83,12.15,11.83,12.1,15154,0
+DSGR.US,D,20170915,000000,12.125,12.2,11.4,11.4,93756,0
+DSGR.US,D,20170918,000000,11.45,11.8,11.1,11.675,24868,0
+DSGR.US,D,20170919,000000,11.2,11.725,11.2,11.675,12334,0
+DSGR.US,D,20170920,000000,11.825,12.125,11.5,12.1,47596,0
+DSGR.US,D,20170921,000000,11.675,12.13,11.675,12.1,24332,0
+DSGR.US,D,20170922,000000,12.125,12.825,12.025,12.7,73946,0
+DSGR.US,D,20170925,000000,12.55,12.775,12.325,12.65,44560,0
+DSGR.US,D,20170926,000000,12.55,12.8125,12.55,12.675,14498,0
+DSGR.US,D,20170927,000000,12.6,12.7,12.5,12.675,28996,0
+DSGR.US,D,20170928,000000,12.675,12.725,12.6,12.65,21800,0
+DSGR.US,D,20170929,000000,12.675,12.7,12.6,12.6,36616,0
+DSGR.US,D,20171002,000000,12.7,12.75,12.5,12.7,22108,0
+DSGR.US,D,20171003,000000,12.625,12.65,12.55,12.6,23128,0
+DSGR.US,D,20171004,000000,12.4703,13.05,12.4703,12.925,65376,0
+DSGR.US,D,20171005,000000,12.75,12.8,12.7,12.8,15100,0
+DSGR.US,D,20171006,000000,12.8056,12.9,12.725,12.85,21518,0
+DSGR.US,D,20171009,000000,12.85,12.85,12.475,12.725,11710,0
+DSGR.US,D,20171010,000000,12.75,13.05,12.725,13,17670,0
+DSGR.US,D,20171011,000000,12.3046,13.025,12.3046,12.975,9928,0
+DSGR.US,D,20171012,000000,12.975,13.039,12.925,12.925,34308,0
+DSGR.US,D,20171013,000000,13,13,12.875,12.95,13242,0
+DSGR.US,D,20171016,000000,12.9,13.05,12.9,12.95,34184,0
+DSGR.US,D,20171017,000000,12.95,12.95,12.875,12.95,18590,0
+DSGR.US,D,20171018,000000,12.95,13.075,12.95,13,57312,0
+DSGR.US,D,20171019,000000,12.925,13.0025,12.9,13,15848,0
+DSGR.US,D,20171020,000000,13.05,13.05,12.925,13,23028,0
+DSGR.US,D,20171023,000000,12.825,12.95,12.825,12.85,14842,0
+DSGR.US,D,20171024,000000,13,13.0375,12.925,12.925,24202,0
+DSGR.US,D,20171025,000000,12.75,12.875,12.75,12.85,15624,0
+DSGR.US,D,20171026,000000,12.375,12.525,12.375,12.525,7392,0
+DSGR.US,D,20171027,000000,12.55,12.55,11.975,12.275,19012,0
+DSGR.US,D,20171030,000000,12.85,12.85,11.825,11.875,25566,0
+DSGR.US,D,20171031,000000,11.925,12.675,11.925,12.575,18378,0
+DSGR.US,D,20171101,000000,12.6,12.6,12.35,12.5,8662,0
+DSGR.US,D,20171102,000000,12.275,12.85,12.275,12.7,22270,0
+DSGR.US,D,20171103,000000,12.6,12.7,12.325,12.375,26956,0
+DSGR.US,D,20171106,000000,12.525,12.7,12.525,12.7,8360,0
+DSGR.US,D,20171107,000000,12.3,12.525,12.05,12.15,46714,0
+DSGR.US,D,20171108,000000,12.075,12.425,12.075,12.325,9078,0
+DSGR.US,D,20171109,000000,12.05,12.225,12.05,12.1,14288,0
+DSGR.US,D,20171110,000000,12.25,12.25,12.05,12.05,4444,0
+DSGR.US,D,20171113,000000,11.4,11.975,11.4,11.975,1420,0
+DSGR.US,D,20171114,000000,11.95,11.95,11.725,11.9,5730,0
+DSGR.US,D,20171115,000000,11.9,11.9,11.75,11.75,7212,0
+DSGR.US,D,20171116,000000,12.2,12.3,12.175,12.3,6944,0
+DSGR.US,D,20171117,000000,12.15,12.5,12.0975,12.325,16902,0
+DSGR.US,D,20171120,000000,12.35,12.675,12.35,12.675,7694,0
+DSGR.US,D,20171121,000000,12.7,13.1,12.65,12.975,44724,0
+DSGR.US,D,20171122,000000,13,13.22,12.85,12.875,41074,0
+DSGR.US,D,20171124,000000,12.55,12.675,12.55,12.675,3094,0
+DSGR.US,D,20171127,000000,12.65,12.7,12.375,12.65,6584,0
+DSGR.US,D,20171128,000000,12.775,12.875,12.7,12.825,11438,0
+DSGR.US,D,20171129,000000,12.65,13.025,12.65,12.925,12390,0
+DSGR.US,D,20171130,000000,12.55,13,12.55,12.875,13934,0
+DSGR.US,D,20171201,000000,12.825,12.875,12.625,12.85,15588,0
+DSGR.US,D,20171204,000000,13,13,12.8,12.8,3934,0
+DSGR.US,D,20171205,000000,12.675,12.75,12.575,12.725,10034,0
+DSGR.US,D,20171206,000000,12.425,12.475,12.3125,12.475,10716,0
+DSGR.US,D,20171207,000000,12.475,12.5,12.35,12.35,10872,0
+DSGR.US,D,20171208,000000,12.4,12.65,12.4,12.575,8502,0
+DSGR.US,D,20171211,000000,12.575,12.575,12.175,12.2,10044,0
+DSGR.US,D,20171212,000000,12.25,12.35,12.15,12.2,10354,0
+DSGR.US,D,20171213,000000,12.275,12.65,12.275,12.65,10668,0
+DSGR.US,D,20171214,000000,12.475,12.575,12.3,12.525,10318,0
+DSGR.US,D,20171215,000000,12.5,12.65,12.5,12.525,47568,0
+DSGR.US,D,20171218,000000,12.5525,12.65,12.5525,12.625,13202,0
+DSGR.US,D,20171219,000000,12.55,12.65,12.425,12.65,7514,0
+DSGR.US,D,20171220,000000,12.5,12.625,12.5,12.6,5190,0
+DSGR.US,D,20171221,000000,12.575,12.625,12.575,12.575,4906,0
+DSGR.US,D,20171222,000000,12.625,12.65,12.55,12.55,7528,0
+DSGR.US,D,20171226,000000,12.475,12.5,12.475,12.5,2044,0
+DSGR.US,D,20171228,000000,12.45,12.65,12.45,12.625,8910,0
+DSGR.US,D,20171229,000000,12.625,12.625,12.375,12.375,9948,0
+DSGR.US,D,20180102,000000,12.45,12.7,12.375,12.425,10542,0
+DSGR.US,D,20180103,000000,12.475,12.475,11.925,12.075,4260,0
+DSGR.US,D,20180104,000000,12.05,12.375,12.05,12.25,29460,0
+DSGR.US,D,20180105,000000,12.475,12.475,12.25,12.35,4498,0
+DSGR.US,D,20180108,000000,12.475,12.65,12.325,12.65,9458,0
+DSGR.US,D,20180109,000000,12.525,12.594,12.25,12.25,14692,0
+DSGR.US,D,20180110,000000,12.075,12.225,12.075,12.225,3372,0
+DSGR.US,D,20180111,000000,12.225,12.45,12.225,12.45,5842,0
+DSGR.US,D,20180112,000000,12.325,12.45,12.3,12.45,6724,0
+DSGR.US,D,20180116,000000,12.431,12.431,12.15,12.15,6492,0
+DSGR.US,D,20180117,000000,12.175,12.3,12.075,12.2,6728,0
+DSGR.US,D,20180118,000000,12.195,12.2,11.9375,11.975,8446,0
+DSGR.US,D,20180119,000000,11.875,12.45,11.875,12.35,9100,0
+DSGR.US,D,20180122,000000,12.4,12.4,12.15,12.15,3036,0
+DSGR.US,D,20180123,000000,12.25,12.4,12.25,12.3,3938,0
+DSGR.US,D,20180124,000000,12.375,12.4975,12.3,12.3,3522,0
+DSGR.US,D,20180125,000000,12.475,12.5,12.35,12.35,20696,0
+DSGR.US,D,20180126,000000,12.5,12.5,12.2,12.4,12154,0
+DSGR.US,D,20180129,000000,12.3,12.3244,11.65,11.875,35570,0
+DSGR.US,D,20180130,000000,11.9,12,11.825,12,5000,0
+DSGR.US,D,20180131,000000,11.875,11.975,11.775,11.875,20988,0
+DSGR.US,D,20180201,000000,11.775,11.9,11.775,11.825,25974,0
+DSGR.US,D,20180202,000000,11.825,11.825,11.65,11.775,19134,0
+DSGR.US,D,20180205,000000,11.75,11.8,11.4,11.4,11998,0
+DSGR.US,D,20180206,000000,11.175,11.475,11.175,11.275,22370,0
+DSGR.US,D,20180207,000000,11.25,11.35,11.175,11.175,13452,0
+DSGR.US,D,20180208,000000,11.125,11.15,11.125,11.125,11838,0
+DSGR.US,D,20180209,000000,11.15,11.2625,11.125,11.15,11650,0
+DSGR.US,D,20180212,000000,11.225,11.45,11.2,11.2,7708,0
+DSGR.US,D,20180213,000000,11.275,12.0077,11.275,11.475,5006,0
+DSGR.US,D,20180214,000000,11.45,11.825,11.125,11.2,18928,0
+DSGR.US,D,20180215,000000,11.6,11.825,11.6,11.825,2138,0
+DSGR.US,D,20180216,000000,11.7,11.85,11.35,11.55,9584,0
+DSGR.US,D,20180220,000000,12.0002,12.0002,11.75,11.75,9884,0
+DSGR.US,D,20180221,000000,11.7,11.95,11.7,11.9,7596,0
+DSGR.US,D,20180222,000000,12.5,12.5,11.725,11.85,11364,0
+DSGR.US,D,20180223,000000,11.8,11.8,11.6,11.675,6908,0
+DSGR.US,D,20180226,000000,11.875,12.325,11.6836,12.325,19256,0
+DSGR.US,D,20180227,000000,12.275,12.275,11.8,11.825,11686,0
+DSGR.US,D,20180228,000000,11.975,11.975,11.7,11.725,221514,0
+DSGR.US,D,20180301,000000,11.675,12,11.6,11.675,16044,0
+DSGR.US,D,20180302,000000,11.65,12.175,11.65,12.05,283682,0
+DSGR.US,D,20180305,000000,12.05,12.475,11.975,12.35,25478,0
+DSGR.US,D,20180306,000000,12.15,12.5,12.05,12.4,264272,0
+DSGR.US,D,20180307,000000,12.375,12.625,12.35,12.6,46080,0
+DSGR.US,D,20180308,000000,12.55,12.55,12.1,12.325,23322,0
+DSGR.US,D,20180309,000000,12.325,12.475,12.25,12.325,13452,0
+DSGR.US,D,20180312,000000,12.35,12.425,12.2,12.425,11152,0
+DSGR.US,D,20180313,000000,12.4,12.5,12.3375,12.425,21026,0
+DSGR.US,D,20180314,000000,12.35,12.5,12.325,12.375,6016,0
+DSGR.US,D,20180315,000000,12.5,13.375,12.45,13.275,27758,0
+DSGR.US,D,20180316,000000,13.225,14,12.825,13.95,72772,0
+DSGR.US,D,20180319,000000,13.8,13.975,13.55,13.925,33634,0
+DSGR.US,D,20180320,000000,13.85,13.85,13.4,13.55,12132,0
+DSGR.US,D,20180321,000000,13.4625,13.85,13.425,13.825,27636,0
+DSGR.US,D,20180322,000000,13.625,13.7,13.35,13.35,10880,0
+DSGR.US,D,20180323,000000,13.3,13.65,13.125,13.125,20002,0
+DSGR.US,D,20180326,000000,13.35,13.475,13.125,13.425,11246,0
+DSGR.US,D,20180327,000000,13.425,13.55,13.15,13.15,10400,0
+DSGR.US,D,20180328,000000,13.175,13.425,13,13.05,22846,0
+DSGR.US,D,20180329,000000,13.3,13.3,12.475,12.625,38844,0
+DSGR.US,D,20180402,000000,12.725,12.8,12.025,12.175,27870,0
+DSGR.US,D,20180403,000000,11.9658,12.375,11.95,12,44934,0
+DSGR.US,D,20180404,000000,11.9,12.05,11.875,11.9,45456,0
+DSGR.US,D,20180405,000000,12.2,12.2,12.2,12.2,4056,0
+DSGR.US,D,20180406,000000,12.35,12.55,12,12.125,9870,0
+DSGR.US,D,20180409,000000,12.075,12.2,12.025,12.025,6036,0
+DSGR.US,D,20180410,000000,11.975,12.65,11.975,12.5,11104,0
+DSGR.US,D,20180411,000000,12.5,12.725,12.5,12.625,30894,0
+DSGR.US,D,20180412,000000,12.85,12.85,12.5,12.6,17302,0
+DSGR.US,D,20180413,000000,12.55,12.825,12.5,12.525,13624,0
+DSGR.US,D,20180416,000000,12.6,13.425,12.525,12.75,11414,0
+DSGR.US,D,20180417,000000,13,13,12.525,12.65,15222,0
+DSGR.US,D,20180418,000000,12.575,12.675,12.45,12.575,18968,0
+DSGR.US,D,20180419,000000,13,13,12.2166,12.475,22130,0
+DSGR.US,D,20180420,000000,11.75,12.575,11.75,12.275,12640,0
+DSGR.US,D,20180423,000000,11.95,12.4125,11.95,12,14874,0
+DSGR.US,D,20180424,000000,12.1,12.125,11.925,11.95,26526,0
+DSGR.US,D,20180425,000000,12.075,12.4534,11.775,11.85,25192,0
+DSGR.US,D,20180426,000000,11.775,11.8625,11.575,11.675,13380,0
+DSGR.US,D,20180427,000000,11.775,11.775,11.15,11.15,24126,0
+DSGR.US,D,20180430,000000,11.125,11.575,11.125,11.575,26138,0
+DSGR.US,D,20180501,000000,11.5,11.5,11.1,11.425,22960,0
+DSGR.US,D,20180502,000000,11.275,11.3,10.85,11.15,30336,0
+DSGR.US,D,20180503,000000,11.15,11.675,10.925,11.475,17264,0
+DSGR.US,D,20180504,000000,11.6882,12,11.675,11.925,16154,0
+DSGR.US,D,20180507,000000,11.75,11.75,10.5772,11.6,24230,0
+DSGR.US,D,20180508,000000,11.975,11.975,11.65,11.7,22856,0
+DSGR.US,D,20180509,000000,11.775,12.1,11.775,12.1,10014,0
+DSGR.US,D,20180510,000000,11.875,12.175,11.85,12.025,6790,0
+DSGR.US,D,20180511,000000,12,12.625,11.5,12.4,14562,0
+DSGR.US,D,20180514,000000,11.6882,12.6118,11.6882,11.8,12500,0
+DSGR.US,D,20180515,000000,11.3788,11.6848,11.3225,11.5,24994,0
+DSGR.US,D,20180516,000000,11.575,11.9376,11.575,11.75,25162,0
+DSGR.US,D,20180517,000000,11.5,11.95,11.1271,11.9,22488,0
+DSGR.US,D,20180518,000000,12,12.4125,11.9,12.35,27612,0
+DSGR.US,D,20180521,000000,12.5,12.5,12.275,12.275,10094,0
+DSGR.US,D,20180522,000000,11.95,12.0554,11.85,11.925,4726,0
+DSGR.US,D,20180523,000000,11.9081,12.275,11.9081,12.125,11356,0
+DSGR.US,D,20180524,000000,12.15,12.325,12.05,12.075,8280,0
+DSGR.US,D,20180525,000000,12.1,12.1,11.8,12.025,6378,0
+DSGR.US,D,20180529,000000,11.675,11.9,11.6,11.825,6204,0
+DSGR.US,D,20180530,000000,11.675,12.175,11.675,12.025,12330,0
+DSGR.US,D,20180531,000000,11.85,12.3,11.85,12.025,9212,0
+DSGR.US,D,20180601,000000,12.35,12.55,11.875,12.2,25870,0
+DSGR.US,D,20180604,000000,12.25,12.25,12.15,12.15,7238,0
+DSGR.US,D,20180605,000000,12.2,12.3,11.925,12.175,15510,0
+DSGR.US,D,20180606,000000,12.4,12.4625,12.15,12.225,53972,0
+DSGR.US,D,20180607,000000,12.175,12.3375,12.125,12.175,8878,0
+DSGR.US,D,20180608,000000,12.075,12.325,11.825,12.15,55592,0
+DSGR.US,D,20180611,000000,12.15,12.35,12.025,12.025,14764,0
+DSGR.US,D,20180612,000000,12.025,12.1,11.625,12.1,25014,0
+DSGR.US,D,20180613,000000,11.975,12.3,11.975,12.175,9108,0
+DSGR.US,D,20180614,000000,12.25,12.425,11.95,12.225,50144,0
+DSGR.US,D,20180615,000000,12.125,12.225,10.5,12.15,27654,0
+DSGR.US,D,20180618,000000,12.075,12.225,11.875,12.2,19618,0
+DSGR.US,D,20180619,000000,11.975,12.325,11.6264,12.225,30272,0
+DSGR.US,D,20180620,000000,12.225,12.3,12.025,12.15,11860,0
+DSGR.US,D,20180621,000000,11.9,12.1484,11.9,12,15234,0
+DSGR.US,D,20180622,000000,11.85,12.475,11.7,12.4,228460,0
+DSGR.US,D,20180625,000000,12.225,12.425,12.025,12.25,17524,0
+DSGR.US,D,20180626,000000,11.475,12.6,11.475,12.45,23804,0
+DSGR.US,D,20180627,000000,12.5,12.6156,12.25,12.25,10596,0
+DSGR.US,D,20180628,000000,12,12.2,11.875,12.05,22744,0
+DSGR.US,D,20180629,000000,12.15,12.35,11.7874,12.175,24292,0
+DSGR.US,D,20180702,000000,12.175,12.35,11.5956,12.15,19018,0
+DSGR.US,D,20180703,000000,12.275,12.3,12,12.25,8698,0
+DSGR.US,D,20180705,000000,12.35,12.5,12,12.3,18906,0
+DSGR.US,D,20180706,000000,12.35,12.55,12.125,12.525,26052,0
+DSGR.US,D,20180709,000000,12.6,12.9,12.45,12.725,40592,0
+DSGR.US,D,20180710,000000,12.8,12.95,12.4,12.55,20530,0
+DSGR.US,D,20180711,000000,12.575,12.675,12.35,12.35,10198,0
+DSGR.US,D,20180712,000000,12.5,12.5,12.1,12.325,16976,0
+DSGR.US,D,20180713,000000,12.3,12.55,12.3,12.4,7610,0
+DSGR.US,D,20180716,000000,12.475,12.525,12.25,12.525,13310,0
+DSGR.US,D,20180717,000000,12.425,12.7058,12.325,12.35,15430,0
+DSGR.US,D,20180718,000000,12.325,12.675,12.275,12.5,18606,0
+DSGR.US,D,20180719,000000,12.55,12.775,12.325,12.475,26192,0
+DSGR.US,D,20180720,000000,12.475,12.65,12.325,12.35,33900,0
+DSGR.US,D,20180723,000000,12.425,12.45,12.25,12.275,11464,0
+DSGR.US,D,20180724,000000,12.2954,12.3125,12,12.05,12756,0
+DSGR.US,D,20180725,000000,11.875,12.2,11.75,11.75,18240,0
+DSGR.US,D,20180726,000000,12.5,13.875,12.5,13.5,82116,0
+DSGR.US,D,20180727,000000,13.7,13.7,13.3,13.3,23312,0
+DSGR.US,D,20180730,000000,13.375,13.775,13.0025,13.175,32490,0
+DSGR.US,D,20180731,000000,13.375,13.6,13.375,13.525,35782,0
+DSGR.US,D,20180801,000000,13.7,13.9,13.55,13.875,45616,0
+DSGR.US,D,20180802,000000,13.875,14.1,13.825,14.05,48312,0
+DSGR.US,D,20180803,000000,13.9,14.325,13.9,14.175,43334,0
+DSGR.US,D,20180806,000000,14.3,14.7,14.3,14.65,47060,0
+DSGR.US,D,20180807,000000,14.775,15.125,14.7534,15,12728,0
+DSGR.US,D,20180808,000000,15.05,15.575,15,15.425,58472,0
+DSGR.US,D,20180809,000000,15.275,15.5418,14.4475,14.725,37178,0
+DSGR.US,D,20180810,000000,14.625,15.125,14.525,14.925,26778,0
+DSGR.US,D,20180813,000000,14.825,15.1,14.575,14.95,17578,0
+DSGR.US,D,20180814,000000,15.025,15.8,15,15.275,31076,0
+DSGR.US,D,20180815,000000,15.25,15.3,14.925,14.95,10728,0
+DSGR.US,D,20180816,000000,14.85,15.025,14.625,14.85,47058,0
+DSGR.US,D,20180817,000000,14.775,16.05,14.775,15.825,20554,0
+DSGR.US,D,20180820,000000,15.825,15.925,15.7,15.75,9656,0
+DSGR.US,D,20180821,000000,16.25,16.9875,16,16.05,23542,0
+DSGR.US,D,20180822,000000,15.825,16.3,15.825,16.2,12520,0
+DSGR.US,D,20180823,000000,16.1,16.175,15.9,16.025,5012,0
+DSGR.US,D,20180824,000000,16.025,16.175,15.875,16.05,7544,0
+DSGR.US,D,20180827,000000,16.15,16.15,15.5,15.525,12474,0
+DSGR.US,D,20180828,000000,15.625,15.725,15.5825,15.625,6916,0
+DSGR.US,D,20180829,000000,15.625,15.9,15.625,15.75,6020,0
+DSGR.US,D,20180830,000000,15.7,16.5,15.7,16.25,42724,0
+DSGR.US,D,20180831,000000,16.175,16.975,15.8525,16.85,54194,0
+DSGR.US,D,20180904,000000,16.95,18.4,16.7188,18.15,111488,0
+DSGR.US,D,20180905,000000,18,18.4,17.3897,18.35,38200,0
+DSGR.US,D,20180906,000000,18.45,18.45,17.325,17.675,22620,0
+DSGR.US,D,20180907,000000,17.625,17.625,16.8887,17.2,23864,0
+DSGR.US,D,20180910,000000,17.175,17.225,16.7,16.825,17660,0
+DSGR.US,D,20180911,000000,16.925,16.925,16.2,16.45,46730,0
+DSGR.US,D,20180912,000000,16.225,16.45,16.2,16.2,19776,0
+DSGR.US,D,20180913,000000,16.125,17.1,16.125,16.575,34732,0
+DSGR.US,D,20180914,000000,16.625,17.0617,16.55,16.7,22380,0
+DSGR.US,D,20180917,000000,16.8,16.8,16.275,16.45,15074,0
+DSGR.US,D,20180918,000000,16.3,16.75,16.3,16.475,18156,0
+DSGR.US,D,20180919,000000,16.65,16.7,15.925,15.975,24324,0
+DSGR.US,D,20180920,000000,16.15,16.3896,15.7129,16.175,19514,0
+DSGR.US,D,20180921,000000,16.125,16.125,15.5,15.575,90376,0
+DSGR.US,D,20180924,000000,15.6,15.675,15.275,15.65,22706,0
+DSGR.US,D,20180925,000000,15.6,16.7,15.6,16.65,25534,0
+DSGR.US,D,20180926,000000,16.675,16.675,16.2875,16.35,5796,0
+DSGR.US,D,20180927,000000,16.825,17.15,16.175,16.4,29244,0
+DSGR.US,D,20180928,000000,16.425,16.95,16.425,16.95,12948,0
+DSGR.US,D,20181001,000000,17,17.3,16.415,16.725,47904,0
+DSGR.US,D,20181002,000000,16.75,16.75,16.15,16.15,23758,0
+DSGR.US,D,20181003,000000,16.35,16.575,15.8905,16.575,16238,0
+DSGR.US,D,20181004,000000,16.575,17.35,16.575,17.27,29110,0
+DSGR.US,D,20181005,000000,17.445,17.445,16.65,17.01,14668,0
+DSGR.US,D,20181008,000000,17.07,17.07,16.475,16.575,12022,0
+DSGR.US,D,20181009,000000,16.3511,16.42,15.8266,16.185,14410,0
+DSGR.US,D,20181010,000000,15.9402,16.29,15.13,15.13,12544,0
+DSGR.US,D,20181011,000000,15.15,15.5716,14,14.85,25194,0
+DSGR.US,D,20181012,000000,15,15,14.09,14.59,20288,0
+DSGR.US,D,20181015,000000,14.55,14.885,14.2606,14.72,13036,0
+DSGR.US,D,20181016,000000,14.745,15.7006,14.695,15.5,13028,0
+DSGR.US,D,20181017,000000,15.315,15.96,15.315,15.725,12112,0
+DSGR.US,D,20181018,000000,15.855,15.855,14.495,14.985,14930,0
+DSGR.US,D,20181019,000000,15.05,15.65,15.05,15.35,27272,0
+DSGR.US,D,20181022,000000,15.555,15.7968,15.55,15.625,8758,0
+DSGR.US,D,20181023,000000,15.6,16.4375,15.53,15.53,44852,0
+DSGR.US,D,20181024,000000,15.55,15.6,15.525,15.525,10120,0
+DSGR.US,D,20181025,000000,15.5,15.675,15.05,15.255,61212,0
+DSGR.US,D,20181026,000000,15.245,17.275,15.025,15.88,44476,0
+DSGR.US,D,20181029,000000,16.17,16.56,15.995,16.28,13702,0
+DSGR.US,D,20181030,000000,16.3,17.13,16.1785,16.895,24630,0
+DSGR.US,D,20181031,000000,16.945,17.0175,16.019,16.53,46074,0
+DSGR.US,D,20181101,000000,16.5,16.5,16.255,16.335,22358,0
+DSGR.US,D,20181102,000000,16.375,16.598,15.6025,16.1,23294,0
+DSGR.US,D,20181105,000000,16.3025,16.328,15.28,15.45,32522,0
+DSGR.US,D,20181106,000000,15.3,15.4,15.1717,15.215,22016,0
+DSGR.US,D,20181107,000000,15.2,15.325,15.125,15.24,30690,0
+DSGR.US,D,20181108,000000,15.15,15.42,15.15,15.3,30080,0
+DSGR.US,D,20181109,000000,15.4318,15.545,15.425,15.535,8442,0
+DSGR.US,D,20181112,000000,15.55,15.885,15.475,15.765,48632,0
+DSGR.US,D,20181113,000000,15.9,16.11,15.755,15.845,12616,0
+DSGR.US,D,20181114,000000,15.87,15.9983,15.675,15.775,22400,0
+DSGR.US,D,20181115,000000,15.785,15.9,15.575,15.575,46282,0
+DSGR.US,D,20181116,000000,15.575,15.865,15.305,15.63,15606,0
+DSGR.US,D,20181119,000000,15.9,15.9,15.525,15.525,19616,0
+DSGR.US,D,20181120,000000,15.525,15.995,15.5,15.51,15004,0
+DSGR.US,D,20181121,000000,15.495,15.55,15.475,15.495,5496,0
+DSGR.US,D,20181123,000000,15.475,15.835,15.47,15.835,7500,0
+DSGR.US,D,20181126,000000,15.795,15.795,15.425,15.46,17826,0
+DSGR.US,D,20181127,000000,15.425,15.625,15.425,15.625,3260,0
+DSGR.US,D,20181128,000000,15.96,15.97,15.65,15.925,7970,0
+DSGR.US,D,20181129,000000,15.74,15.74,15.415,15.49,11962,0
+DSGR.US,D,20181130,000000,15.635,15.6866,15.4,15.4,27704,0
+DSGR.US,D,20181203,000000,15.5,15.77,15.35,15.565,40096,0
+DSGR.US,D,20181204,000000,15.525,15.6117,15.325,15.325,22078,0
+DSGR.US,D,20181206,000000,15.32,15.49,15.275,15.3,17722,0
+DSGR.US,D,20181207,000000,15.315,15.45,14.735,14.895,20358,0
+DSGR.US,D,20181210,000000,14.7798,15.105,14.05,14.38,34170,0
+DSGR.US,D,20181211,000000,14.36,14.585,14.15,14.55,7306,0
+DSGR.US,D,20181212,000000,14.565,15.975,14.565,14.755,17042,0
+DSGR.US,D,20181213,000000,15.14,15.14,14.6175,14.66,7288,0
+DSGR.US,D,20181214,000000,14.685,15.2975,14.6,14.68,27270,0
+DSGR.US,D,20181217,000000,14.705,14.985,14.5,14.625,30592,0
+DSGR.US,D,20181218,000000,15.025,15.895,15.025,15.6,33188,0
+DSGR.US,D,20181219,000000,15.6,15.91,15.6,15.67,12190,0
+DSGR.US,D,20181220,000000,15.765,15.995,15.61,15.775,25364,0
+DSGR.US,D,20181221,000000,15.745,15.945,15.6,15.895,64306,0
+DSGR.US,D,20181224,000000,15.83,15.91,15.6,15.6,6998,0
+DSGR.US,D,20181226,000000,15.7,15.975,15.27,15.865,30448,0
+DSGR.US,D,20181227,000000,15.79,16,15.685,15.9,9916,0
+DSGR.US,D,20181228,000000,15.9,16,15.625,15.88,13962,0
+DSGR.US,D,20181231,000000,15.945,15.965,15.625,15.8,22954,0
+DSGR.US,D,20190102,000000,15.73,15.995,15.73,15.975,14038,0
+DSGR.US,D,20190103,000000,15.945,15.945,15.625,15.68,8324,0
+DSGR.US,D,20190104,000000,15.7122,15.895,15.625,15.685,16244,0
+DSGR.US,D,20190107,000000,15.635,15.73,15.405,15.52,19722,0
+DSGR.US,D,20190108,000000,15.555,15.555,14.8275,14.91,57440,0
+DSGR.US,D,20190109,000000,15.1,15.5,15.06,15.075,18324,0
+DSGR.US,D,20190110,000000,15.325,15.3409,14.805,15.12,13670,0
+DSGR.US,D,20190111,000000,14.9,14.9,14.27,14.4,18222,0
+DSGR.US,D,20190114,000000,14.4,15,14.188,14.495,18448,0
+DSGR.US,D,20190115,000000,14.625,14.625,14.35,14.35,5906,0
+DSGR.US,D,20190116,000000,14.4598,14.81,14.35,14.45,12298,0
+DSGR.US,D,20190117,000000,14.4658,14.8041,14.1925,14.725,28748,0
+DSGR.US,D,20190118,000000,14.78,14.97,14.675,14.75,24094,0
+DSGR.US,D,20190122,000000,14.785,14.9684,14.46,14.6,25862,0
+DSGR.US,D,20190123,000000,14.675,14.8326,14.335,14.335,21358,0
+DSGR.US,D,20190124,000000,14.4081,14.6,14.2605,14.55,18244,0
+DSGR.US,D,20190125,000000,14.6,14.9,14.355,14.625,13940,0
+DSGR.US,D,20190128,000000,14.5,15.95,14.5,14.75,28626,0
+DSGR.US,D,20190129,000000,14.77,15.73,14.3785,14.6,15334,0
+DSGR.US,D,20190130,000000,15.25,15.25,14.555,14.925,18084,0
+DSGR.US,D,20190131,000000,14.785,15.07,14.51,14.8,15868,0
+DSGR.US,D,20190201,000000,14.71,14.9656,14.075,14.64,18780,0
+DSGR.US,D,20190204,000000,14.555,15.265,14.4506,14.755,25896,0
+DSGR.US,D,20190205,000000,14.855,14.855,14.815,14.83,2918,0
+DSGR.US,D,20190206,000000,14.98,15.5442,14.9775,15.175,13534,0
+DSGR.US,D,20190207,000000,15.17,15.42,15.0914,15.105,14112,0
+DSGR.US,D,20190208,000000,15.01,15.25,15.01,15.075,5116,0
+DSGR.US,D,20190211,000000,15.115,15.265,15.025,15.25,16380,0
+DSGR.US,D,20190212,000000,15.325,15.4875,15.215,15.335,8480,0
+DSGR.US,D,20190213,000000,15.27,15.445,15.27,15.445,4480,0
+DSGR.US,D,20190214,000000,15.35,15.57,15.225,15.225,11754,0
+DSGR.US,D,20190215,000000,15.23,15.47,15.23,15.27,11494,0
+DSGR.US,D,20190219,000000,15.302,15.31,15.255,15.295,9112,0
+DSGR.US,D,20190220,000000,15.3,15.4,14.595,14.595,33458,0
+DSGR.US,D,20190221,000000,14.8075,14.8133,14.31,14.51,26100,0
+DSGR.US,D,20190222,000000,14.61,14.7945,14.4925,14.6,11724,0
+DSGR.US,D,20190225,000000,15.163,15.163,14.535,14.565,17654,0
+DSGR.US,D,20190226,000000,14.61,14.9995,14.61,14.85,40958,0
+DSGR.US,D,20190227,000000,14.865,15.1,14.33,14.6,16518,0
+DSGR.US,D,20190228,000000,14.965,16.09,14.965,15.785,79484,0
+DSGR.US,D,20190301,000000,15.785,15.785,15.065,15.335,21522,0
+DSGR.US,D,20190304,000000,15.335,15.51,15.23,15.475,44772,0
+DSGR.US,D,20190305,000000,15.32,15.51,14.9375,15.27,12120,0
+DSGR.US,D,20190306,000000,15.025,15.54,15.025,15.33,24900,0
+DSGR.US,D,20190307,000000,15.325,15.4014,14.6885,15.155,31616,0
+DSGR.US,D,20190308,000000,14.985,15.165,14.64,14.96,43018,0
+DSGR.US,D,20190311,000000,14.96,15.46,14.8562,15.05,29062,0
+DSGR.US,D,20190312,000000,15.01,15.24,15.01,15.125,15716,0
+DSGR.US,D,20190313,000000,14.9675,15.59,14.84,15.175,42052,0
+DSGR.US,D,20190314,000000,15.55,15.748,14.897,15.225,27278,0
+DSGR.US,D,20190315,000000,15.27,15.98,15.145,15.88,102696,0
+DSGR.US,D,20190318,000000,15.81,15.995,15.755,15.88,24486,0
+DSGR.US,D,20190319,000000,16,16.1,15.525,15.875,47416,0
+DSGR.US,D,20190320,000000,15.85,16,15.77,15.9,10878,0
+DSGR.US,D,20190321,000000,16,16.1,15.7662,15.96,50534,0
+DSGR.US,D,20190322,000000,15.875,15.94,15.4,15.45,40142,0
+DSGR.US,D,20190325,000000,15.575,15.775,15.175,15.635,37094,0
+DSGR.US,D,20190326,000000,15.5022,15.7125,14.795,15.135,29538,0
+DSGR.US,D,20190327,000000,15.03,15.565,14.9312,15.38,15104,0
+DSGR.US,D,20190328,000000,15.625,15.625,15.15,15.38,9908,0
+DSGR.US,D,20190329,000000,15.245,15.6825,15.154,15.68,32268,0
+DSGR.US,D,20190401,000000,15.63,15.63,15.135,15.385,10466,0
+DSGR.US,D,20190402,000000,15.365,15.4475,14.7975,15.36,15142,0
+DSGR.US,D,20190403,000000,15.42,15.68,15.2228,15.535,6364,0
+DSGR.US,D,20190404,000000,15.364,15.755,15.364,15.65,7798,0
+DSGR.US,D,20190405,000000,15.645,15.694,15.3614,15.58,11640,0
+DSGR.US,D,20190408,000000,15.63,15.9,15.63,15.785,14210,0
+DSGR.US,D,20190409,000000,15.785,15.805,15.44,15.505,35500,0
+DSGR.US,D,20190410,000000,15.605,15.605,15.33,15.435,38796,0
+DSGR.US,D,20190411,000000,15.46,15.575,15.305,15.455,10956,0
+DSGR.US,D,20190412,000000,15.5,15.52,15.355,15.375,17874,0
+DSGR.US,D,20190415,000000,15.375,15.48,15.1,15.3,14154,0
+DSGR.US,D,20190416,000000,15.625,15.625,15.2225,15.47,20356,0
+DSGR.US,D,20190417,000000,15.585,15.62,15.3125,15.38,23260,0
+DSGR.US,D,20190418,000000,15.995,16.225,15.75,15.8,125688,0
+DSGR.US,D,20190422,000000,15.915,16.01,15.86,15.94,60624,0
+DSGR.US,D,20190423,000000,16,16.005,15.72,15.995,58508,0
+DSGR.US,D,20190424,000000,16,16.1,15.9025,16,55652,0
+DSGR.US,D,20190425,000000,16.005,16.025,15.9,15.905,20738,0
+DSGR.US,D,20190426,000000,16,16.245,15.95,16.245,28110,0
+DSGR.US,D,20190429,000000,16.245,16.295,16.005,16.295,39828,0
+DSGR.US,D,20190430,000000,16.345,16.4375,16.2742,16.42,52356,0
+DSGR.US,D,20190501,000000,16.475,16.5906,16.309,16.57,63768,0
+DSGR.US,D,20190502,000000,16.592,16.605,16.1064,16.345,119356,0
+DSGR.US,D,20190503,000000,16.3,16.505,16.1,16.49,49216,0
+DSGR.US,D,20190506,000000,16.495,16.745,16.315,16.66,87460,0
+DSGR.US,D,20190507,000000,16.65,16.75,16.4725,16.56,125020,0
+DSGR.US,D,20190508,000000,16.575,16.625,16.475,16.525,110310,0
+DSGR.US,D,20190509,000000,16.525,16.72,16.525,16.72,43752,0
+DSGR.US,D,20190510,000000,16.66,16.785,16.575,16.77,57858,0
+DSGR.US,D,20190513,000000,16.53,16.89,16.53,16.75,37108,0
+DSGR.US,D,20190514,000000,17.1025,18.695,16.805,18.67,234682,0
+DSGR.US,D,20190515,000000,18.995,19.495,18.9125,19,137196,0
+DSGR.US,D,20190516,000000,19.49,19.515,18.645,18.985,124662,0
+DSGR.US,D,20190517,000000,18.795,19.37,18.656,19.175,45990,0
+DSGR.US,D,20190520,000000,19.035,20.18,19.035,19.6,61898,0
+DSGR.US,D,20190521,000000,19.465,19.7891,18.735,19,66222,0
+DSGR.US,D,20190522,000000,19,19.3625,18.81,18.925,42374,0
+DSGR.US,D,20190523,000000,18.945,19.3,18.185,18.78,66430,0
+DSGR.US,D,20190524,000000,18.825,19.29,18.6525,19.165,40342,0
+DSGR.US,D,20190528,000000,19.15,19.289,18.83,19.13,52466,0
+DSGR.US,D,20190529,000000,18.95,18.95,18.535,18.705,60142,0
+DSGR.US,D,20190530,000000,18.64,18.9985,18.55,18.59,57440,0
+DSGR.US,D,20190531,000000,18.29,18.55,18.29,18.34,33770,0
+DSGR.US,D,20190603,000000,18.405,18.476,18.14,18.375,54758,0
+DSGR.US,D,20190604,000000,18.36,18.505,18.0738,18.275,58644,0
+DSGR.US,D,20190605,000000,18.255,18.26,17.735,17.885,61928,0
+DSGR.US,D,20190606,000000,17.845,17.845,17.0686,17.145,64816,0
+DSGR.US,D,20190607,000000,17.115,18.065,17.005,17.71,90256,0
+DSGR.US,D,20190610,000000,17.73,18.27,17.1525,17.6,75210,0
+DSGR.US,D,20190611,000000,17.68,17.89,17.005,17.185,55884,0
+DSGR.US,D,20190612,000000,17.17,17.185,16.525,17.025,94068,0
+DSGR.US,D,20190613,000000,17.025,18.085,17.025,17.54,66130,0
+DSGR.US,D,20190614,000000,17.61,17.75,17.135,17.685,57150,0
+DSGR.US,D,20190617,000000,17.7,18.48,17.59,18.095,69590,0
+DSGR.US,D,20190618,000000,18.195,18.555,17.75,17.8,96382,0
+DSGR.US,D,20190619,000000,17.775,17.775,17.325,17.665,52782,0
+DSGR.US,D,20190620,000000,17.72,17.8749,17.4,17.59,43206,0
+DSGR.US,D,20190621,000000,17.43,19.445,17.32,18.365,119818,0
+DSGR.US,D,20190624,000000,18.265,18.265,17.215,17.25,89600,0
+DSGR.US,D,20190625,000000,17.335,17.335,16.89,17.02,60566,0
+DSGR.US,D,20190626,000000,17.065,17.135,16.625,17.135,55822,0
+DSGR.US,D,20190627,000000,17.305,17.975,17.0519,17.825,85236,0
+DSGR.US,D,20190628,000000,17.82,18.44,17.43,18.365,653460,0
+DSGR.US,D,20190701,000000,18.44,18.665,17.875,18.51,74146,0
+DSGR.US,D,20190702,000000,18.56,18.755,18.375,18.68,84800,0
+DSGR.US,D,20190703,000000,18.725,19.3375,18.3925,19.095,36782,0
+DSGR.US,D,20190705,000000,19.055,19.2,18.885,19.2,37650,0
+DSGR.US,D,20190708,000000,19.165,19.375,18.82,18.97,29604,0
+DSGR.US,D,20190709,000000,18.8925,19.23,18.83,19.16,29624,0
+DSGR.US,D,20190710,000000,19.155,19.155,18.24,18.37,62772,0
+DSGR.US,D,20190711,000000,18.47,18.555,18.04,18.25,63732,0
+DSGR.US,D,20190712,000000,18.235,18.4367,18.2,18.31,63670,0
+DSGR.US,D,20190715,000000,18.3,18.3725,18.195,18.33,58058,0
+DSGR.US,D,20190716,000000,18.235,18.35,18.175,18.25,110060,0
+DSGR.US,D,20190717,000000,18.25,19.415,18.175,19.27,89068,0
+DSGR.US,D,20190718,000000,18.97,19.56,18.97,18.97,74584,0
+DSGR.US,D,20190719,000000,18.96,19.585,18.72,18.82,33130,0
+DSGR.US,D,20190722,000000,18.59,19.245,18.585,19.2,26648,0
+DSGR.US,D,20190723,000000,19.22,19.345,18.725,19.23,57264,0
+DSGR.US,D,20190724,000000,19.075,19.69,19.075,19.675,51418,0
+DSGR.US,D,20190725,000000,19.9,21.6155,19.6893,20.32,134420,0
+DSGR.US,D,20190726,000000,20.35,21.085,20.035,20.665,63614,0
+DSGR.US,D,20190729,000000,20.7,21.4494,20.47,20.85,80266,0
+DSGR.US,D,20190730,000000,20.955,21.195,20.81,20.815,60348,0
+DSGR.US,D,20190731,000000,20.86,21.3749,20.78,20.935,72190,0
+DSGR.US,D,20190801,000000,20.92,21.34,20.4,20.425,64308,0
+DSGR.US,D,20190802,000000,20.305,20.5074,19.492,20.07,42446,0
+DSGR.US,D,20190805,000000,19.845,19.955,19.395,19.595,53978,0
+DSGR.US,D,20190806,000000,19.59,20.085,19.59,19.805,38204,0
+DSGR.US,D,20190807,000000,19.73,20.125,19.145,20,180218,0
+DSGR.US,D,20190808,000000,20,20.2525,19.6076,19.95,67082,0
+DSGR.US,D,20190809,000000,19.97,20.45,19.775,20.275,81062,0
+DSGR.US,D,20190812,000000,20.175,20.375,19.785,20.195,74374,0
+DSGR.US,D,20190813,000000,20.12,20.12,19.525,19.79,72830,0
+DSGR.US,D,20190814,000000,19.605,19.698,18.285,18.615,58380,0
+DSGR.US,D,20190815,000000,19.02,19.02,18.5731,18.935,55382,0
+DSGR.US,D,20190816,000000,19.03,19.43,19.01,19.01,61600,0
+DSGR.US,D,20190819,000000,19.22,19.685,19.22,19.35,49912,0
+DSGR.US,D,20190820,000000,19.405,19.65,19.405,19.425,18702,0
+DSGR.US,D,20190821,000000,19.545,19.545,19.315,19.315,17308,0
+DSGR.US,D,20190822,000000,19.35,19.35,18.3564,18.74,34650,0
+DSGR.US,D,20190823,000000,18.675,18.675,17.91,18.25,29562,0
+DSGR.US,D,20190826,000000,18.245,19.145,18.245,18.965,40258,0
+DSGR.US,D,20190827,000000,19.0308,19.04,18.6,18.665,34694,0
+DSGR.US,D,20190828,000000,18.65,18.785,18.235,18.27,18324,0
+DSGR.US,D,20190829,000000,18.22,18.47,18.03,18.095,17032,0
+DSGR.US,D,20190830,000000,17.8475,18.225,17.745,18.225,20084,0
+DSGR.US,D,20190903,000000,18.11,18.16,17.7375,18.045,32928,0
+DSGR.US,D,20190904,000000,18.3,18.3325,17.815,17.815,21652,0
+DSGR.US,D,20190905,000000,18.075,18.945,18.0448,18.85,25148,0
+DSGR.US,D,20190906,000000,18.43,18.925,18.14,18.305,28272,0
+DSGR.US,D,20190909,000000,18.3026,19.105,17.8775,18.875,36088,0
+DSGR.US,D,20190910,000000,18.925,19.865,18.8442,19.56,34222,0
+DSGR.US,D,20190911,000000,19.615,20.125,19.03,19.94,41126,0
+DSGR.US,D,20190912,000000,19.7115,20.845,19.7115,20.75,32232,0
+DSGR.US,D,20190913,000000,20.76,20.95,20.475,20.505,27466,0
+DSGR.US,D,20190916,000000,20.455,20.955,20.39,20.76,35006,0
+DSGR.US,D,20190917,000000,20.77,20.892,20.495,20.815,26724,0
+DSGR.US,D,20190918,000000,20.84,20.84,20.35,20.63,57986,0
+DSGR.US,D,20190919,000000,20.795,20.95,20.45,20.61,33042,0
+DSGR.US,D,20190920,000000,20.605,20.895,19.625,19.775,158666,0
+DSGR.US,D,20190923,000000,19.955,19.955,19.325,19.55,49882,0
+DSGR.US,D,20190924,000000,19.635,19.64,19.045,19.155,34900,0
+DSGR.US,D,20190925,000000,19.0298,20.1,18.9341,19.93,51376,0
+DSGR.US,D,20190926,000000,20.035,20.195,19.67,19.815,43360,0
+DSGR.US,D,20190927,000000,20.175,20.1975,19.545,19.67,29616,0
+DSGR.US,D,20190930,000000,19.725,19.865,19.28,19.365,86962,0
+DSGR.US,D,20191001,000000,19.59,19.74,19.1025,19.22,28714,0
+DSGR.US,D,20191002,000000,19.075,19.175,18.58,18.9,28524,0
+DSGR.US,D,20191003,000000,18.975,19.075,18.6,18.985,47968,0
+DSGR.US,D,20191004,000000,19,19.215,18.819,19.105,46828,0
+DSGR.US,D,20191007,000000,19.1,19.18,18.925,19,50616,0
+DSGR.US,D,20191008,000000,18.925,18.925,18.53,18.535,19692,0
+DSGR.US,D,20191009,000000,18.55,18.74,18.365,18.675,36914,0
+DSGR.US,D,20191010,000000,18.71,19.2,18.71,19.105,41596,0
+DSGR.US,D,20191011,000000,19.2,20.175,19.105,19.875,43184,0
+DSGR.US,D,20191014,000000,19.85,20.3,19.7975,20.23,25596,0
+DSGR.US,D,20191015,000000,20.23,20.65,20.205,20.54,17054,0
+DSGR.US,D,20191016,000000,20.54,20.874,20.415,20.775,30204,0
+DSGR.US,D,20191017,000000,21,21.555,20.835,21.475,37678,0
+DSGR.US,D,20191018,000000,21.485,21.6211,21.275,21.425,18220,0
+DSGR.US,D,20191021,000000,21.57,22.0246,21.41,21.605,22128,0
+DSGR.US,D,20191022,000000,21.64,21.825,21.61,21.75,7992,0
+DSGR.US,D,20191023,000000,21.815,22.4969,21.815,22.15,20466,0
+DSGR.US,D,20191024,000000,22.495,23.9025,22.495,23.55,191538,0
+DSGR.US,D,20191025,000000,23.325,24.415,23.24,23.57,109822,0
+DSGR.US,D,20191028,000000,23.745,24.125,23.72,23.895,54306,0
+DSGR.US,D,20191029,000000,23.8989,23.925,23.725,23.76,38392,0
+DSGR.US,D,20191030,000000,23.765,24.125,23.065,23.25,22332,0
+DSGR.US,D,20191031,000000,23.165,23.615,22.94,22.975,37434,0
+DSGR.US,D,20191101,000000,23.13,23.4525,22.95,23.39,117512,0
+DSGR.US,D,20191104,000000,23.395,23.675,23.0603,23.1,37396,0
+DSGR.US,D,20191105,000000,23.185,23.75,23.185,23.485,35818,0
+DSGR.US,D,20191106,000000,23.38,23.41,23.05,23.385,29722,0
+DSGR.US,D,20191107,000000,23.475,23.87,23.205,23.685,17048,0
+DSGR.US,D,20191108,000000,23.735,23.99,23.625,23.9,25076,0
+DSGR.US,D,20191111,000000,23.845,24.1475,23.77,23.91,16518,0
+DSGR.US,D,20191112,000000,24.31,24.4825,24.005,24.37,17692,0
+DSGR.US,D,20191113,000000,24.16,24.855,23.9,24.33,19682,0
+DSGR.US,D,20191114,000000,24.18,24.435,24.105,24.235,20804,0
+DSGR.US,D,20191115,000000,24.45,24.45,24.11,24.14,16094,0
+DSGR.US,D,20191118,000000,24.15,24.15,23.5,23.7,24856,0
+DSGR.US,D,20191119,000000,24.0475,24.75,23.76,24.63,18918,0
+DSGR.US,D,20191120,000000,24.415,24.7975,24.32,24.43,52808,0
+DSGR.US,D,20191121,000000,24.355,24.5,23.5314,24.005,42266,0
+DSGR.US,D,20191122,000000,24.12,24.625,23.93,24.59,23034,0
+DSGR.US,D,20191125,000000,24.57,25.5,24.57,25.49,24152,0
+DSGR.US,D,20191126,000000,25.5,26.225,25.48,26.005,40192,0
+DSGR.US,D,20191127,000000,26.1,26.1,25.695,25.82,34018,0
+DSGR.US,D,20191129,000000,26.08,26.08,25.6,25.78,11838,0
+DSGR.US,D,20191202,000000,25.685,25.685,24.285,24.825,51478,0
+DSGR.US,D,20191203,000000,24.645,25.02,24.325,24.85,28382,0
+DSGR.US,D,20191204,000000,25,25.5557,24.4625,25.06,26796,0
+DSGR.US,D,20191205,000000,25.175,25.435,24.87,25.075,22250,0
+DSGR.US,D,20191206,000000,25.23,26.0238,25.15,25.255,34450,0
+DSGR.US,D,20191209,000000,25.265,25.64,25.055,25.35,16192,0
+DSGR.US,D,20191210,000000,25.35,26.155,25.1884,26,35654,0
+DSGR.US,D,20191211,000000,25.835,26.315,25.7704,26.165,43010,0
+DSGR.US,D,20191212,000000,26.12,26.5874,25.81,26.295,32234,0
+DSGR.US,D,20191213,000000,26.25,26.68,26,26.35,22694,0
+DSGR.US,D,20191216,000000,26.485,26.8,26.195,26.8,36402,0
+DSGR.US,D,20191217,000000,26.61,27.28,26.465,26.75,48092,0
+DSGR.US,D,20191218,000000,26.75,27.9425,26.5715,26.595,61608,0
+DSGR.US,D,20191219,000000,26.435,26.5454,25.855,26.35,23758,0
+DSGR.US,D,20191220,000000,26.4,26.4,25.25,25.5,78320,0
+DSGR.US,D,20191223,000000,25.5,26.245,25.5,26.01,18146,0
+DSGR.US,D,20191224,000000,26.3075,26.3075,25.7528,26.03,20622,0
+DSGR.US,D,20191226,000000,26.225,26.79,25.9386,26.345,33052,0
+DSGR.US,D,20191227,000000,26.18,26.455,25.84,26.125,21276,0
+DSGR.US,D,20191230,000000,26.125,26.2,25.73,26.2,23300,0
+DSGR.US,D,20191231,000000,26.195,26.5275,26.05,26.05,25088,0
+DSGR.US,D,20200102,000000,26.17,26.49,25.6005,26.315,25488,0
+DSGR.US,D,20200103,000000,26.075,26.5018,25.495,26.21,27738,0
+DSGR.US,D,20200106,000000,26.115,26.79,25.925,26.71,22496,0
+DSGR.US,D,20200107,000000,26.7,26.93,26.7,26.93,18416,0
+DSGR.US,D,20200108,000000,26.935,27.9875,26.935,27.555,37654,0
+DSGR.US,D,20200109,000000,27.9825,28.99,27.765,28.805,61150,0
+DSGR.US,D,20200110,000000,28.885,29.14,28.045,28.105,54344,0
+DSGR.US,D,20200113,000000,28.2,28.445,27.6534,28.095,26536,0
+DSGR.US,D,20200114,000000,28.105,28.89,27.42,27.9,28460,0
+DSGR.US,D,20200115,000000,27.69,28.46,27.11,27.52,18956,0
+DSGR.US,D,20200116,000000,27.62,28.25,27.315,27.91,34860,0
+DSGR.US,D,20200117,000000,28.15,28.15,27.26,27.35,24640,0
+DSGR.US,D,20200121,000000,27.235,27.235,26.565,26.68,27008,0
+DSGR.US,D,20200122,000000,26.775,26.775,26.435,26.435,25244,0
+DSGR.US,D,20200123,000000,26.75,26.75,25.9462,26.305,24512,0
+DSGR.US,D,20200124,000000,26.34,26.5825,26.04,26.195,14306,0
+DSGR.US,D,20200127,000000,26,26.28,25.3975,26.25,23970,0
+DSGR.US,D,20200128,000000,26.3,26.555,25.4746,25.67,27136,0
+DSGR.US,D,20200129,000000,25.67,25.865,24.9826,25.375,41336,0
+DSGR.US,D,20200130,000000,25.089,25.3525,25.089,25.11,14510,0
+DSGR.US,D,20200131,000000,25.395,25.395,22.7018,23.61,37592,0
+DSGR.US,D,20200203,000000,23.745,23.895,23.16,23.505,22496,0
+DSGR.US,D,20200204,000000,23.825,23.895,23.38,23.875,25634,0
+DSGR.US,D,20200205,000000,23.875,24.3875,23.64,23.96,44824,0
+DSGR.US,D,20200206,000000,23.995,23.995,23.5575,23.625,14976,0
+DSGR.US,D,20200207,000000,23.535,23.535,22.605,22.8,44830,0
+DSGR.US,D,20200210,000000,22.73,23.63,22.73,23.465,25692,0
+DSGR.US,D,20200211,000000,23.62,25.19,23.62,25.05,23942,0
+DSGR.US,D,20200212,000000,25.16,25.235,23.96,24.7,35320,0
+DSGR.US,D,20200213,000000,24.545,25.0825,23.9205,24.225,41510,0
+DSGR.US,D,20200214,000000,24.4274,24.4274,23.7,23.75,22640,0
+DSGR.US,D,20200218,000000,23.61,24.2275,23.61,23.775,33802,0
+DSGR.US,D,20200219,000000,23.845,23.915,23.495,23.495,10222,0
+DSGR.US,D,20200220,000000,23.475,23.865,23.405,23.71,11838,0
+DSGR.US,D,20200221,000000,23.7,23.85,22.825,23.015,63028,0
+DSGR.US,D,20200224,000000,22.55,23,22.005,22.57,72332,0
+DSGR.US,D,20200225,000000,22.575,22.575,20.53,20.845,105548,0
+DSGR.US,D,20200226,000000,20.595,20.8,20.21,20.515,41600,0
+DSGR.US,D,20200227,000000,19.86,20.45,19.23,20.3,98760,0
+DSGR.US,D,20200228,000000,19.885,20.585,19.5,20,28582,0
+DSGR.US,D,20200302,000000,20.165,20.4821,19.27,20.17,73920,0
+DSGR.US,D,20200303,000000,19.97,20.375,19.505,20.06,49546,0
+DSGR.US,D,20200304,000000,20.125,21.395,20.12,20.75,67860,0
+DSGR.US,D,20200305,000000,20.345,20.6,19.255,20.05,45392,0
+DSGR.US,D,20200306,000000,19.605,20.065,18.45,18.615,39404,0
+DSGR.US,D,20200309,000000,17.61,17.635,16.0925,16.585,81168,0
+DSGR.US,D,20200310,000000,17.31,17.3208,16.72,16.985,90222,0
+DSGR.US,D,20200311,000000,16.675,18.135,16.675,17.05,45766,0
+DSGR.US,D,20200312,000000,16.305,16.35,15.305,15.715,46266,0
+DSGR.US,D,20200313,000000,16.05,18.175,16,17.945,84878,0
+DSGR.US,D,20200316,000000,15.975,16.57,13.635,13.635,37386,0
+DSGR.US,D,20200317,000000,14.01,15.5775,13.58,15.25,62916,0
+DSGR.US,D,20200318,000000,14.385,14.825,13.8615,14.25,78850,0
+DSGR.US,D,20200319,000000,14.175,15.995,13.6694,15.815,85578,0
+DSGR.US,D,20200320,000000,15.49,15.9125,14.3,14.3,90588,0
+DSGR.US,D,20200323,000000,14.52,14.8045,13.5,13.75,79410,0
+DSGR.US,D,20200324,000000,14.475,14.98,13.75,14.675,74486,0
+DSGR.US,D,20200325,000000,14.56,15.5125,14.265,15.25,43354,0
+DSGR.US,D,20200326,000000,15.25,15.25,14.395,15,97326,0
+DSGR.US,D,20200327,000000,14.865,14.865,13.515,13.525,45380,0
+DSGR.US,D,20200330,000000,13.525,14.915,13.5,14.4,54722,0
+DSGR.US,D,20200331,000000,14.13,14.25,12.7975,13.36,105484,0
+DSGR.US,D,20200401,000000,13.1,13.1,12.26,12.345,73380,0
+DSGR.US,D,20200402,000000,12.415,12.94,12.3125,12.94,62392,0
+DSGR.US,D,20200403,000000,12.775,13.0947,12.28,12.5,53002,0
+DSGR.US,D,20200406,000000,12.75,14.2,12.5442,14.125,98206,0
+DSGR.US,D,20200407,000000,14.125,15.275,13.0706,14.895,94190,0
+DSGR.US,D,20200408,000000,15,16.285,14.305,16.065,84972,0
+DSGR.US,D,20200409,000000,16.405,16.83,15.44,15.915,41592,0
+DSGR.US,D,20200413,000000,15.72,15.72,14.385,14.66,47298,0
+DSGR.US,D,20200414,000000,14.65,16.19,14.39,14.745,56096,0
+DSGR.US,D,20200415,000000,14.3,14.845,13.26,14.5,33644,0
+DSGR.US,D,20200416,000000,14.445,14.72,13.255,13.725,44456,0
+DSGR.US,D,20200417,000000,14.065,14.9,14,14.505,29902,0
+DSGR.US,D,20200420,000000,13.98,15.06,13.98,14.085,44938,0
+DSGR.US,D,20200421,000000,14.025,14.765,13.5,14.37,63674,0
+DSGR.US,D,20200422,000000,14.575,14.85,14.32,14.555,34048,0
+DSGR.US,D,20200423,000000,14.785,15.185,14.29,14.7,38242,0
+DSGR.US,D,20200424,000000,14.605,14.945,14.375,14.69,18382,0
+DSGR.US,D,20200427,000000,14.985,15.665,14.605,15.15,35686,0
+DSGR.US,D,20200428,000000,15.3,16.1044,15.3,15.935,38062,0
+DSGR.US,D,20200429,000000,16.49,18.14,16.3629,17.005,55698,0
+DSGR.US,D,20200430,000000,15.355,17,15.12,16.805,48846,0
+DSGR.US,D,20200501,000000,16.475,16.7309,15.725,16.34,51028,0
+DSGR.US,D,20200504,000000,15.72,16.045,15.6045,16.02,33852,0
+DSGR.US,D,20200505,000000,16.48,16.6594,16.12,16.16,51722,0
+DSGR.US,D,20200506,000000,16.4,16.64,15.7462,16.1,29624,0
+DSGR.US,D,20200507,000000,16.54,16.68,16.2,16.5,29182,0
+DSGR.US,D,20200508,000000,16.66,17.4725,16.66,17.22,33760,0
+DSGR.US,D,20200511,000000,17.205,17.42,16.7275,17.1,54184,0
+DSGR.US,D,20200512,000000,16.77,17.099,16.01,16.12,47788,0
+DSGR.US,D,20200513,000000,15.965,15.965,15.005,15.275,30198,0
+DSGR.US,D,20200514,000000,14.91,15.285,14.3975,15.205,24030,0
+DSGR.US,D,20200515,000000,15.145,15.44,14.82,15,40654,0
+DSGR.US,D,20200518,000000,15.3,16.0325,15.28,15.83,70452,0
+DSGR.US,D,20200519,000000,15.665,16.089,14.76,14.885,71692,0
+DSGR.US,D,20200520,000000,15.035,15.33,14.77,15,25790,0
+DSGR.US,D,20200521,000000,14.92,15.1525,14.5,14.8,52294,0
+DSGR.US,D,20200522,000000,14.785,15.18,14.77,14.9,49634,0
+DSGR.US,D,20200526,000000,15.655,16.38,15.5325,15.695,60082,0
+DSGR.US,D,20200527,000000,16.05,16.275,15.595,15.825,66514,0
+DSGR.US,D,20200528,000000,16.14,16.14,14.825,14.835,50696,0
+DSGR.US,D,20200529,000000,14.95,15.71,14.95,15.53,32392,0
+DSGR.US,D,20200601,000000,15.515,16.32,15.455,15.985,49998,0
+DSGR.US,D,20200602,000000,15.985,16.795,15.985,16.625,29438,0
+DSGR.US,D,20200603,000000,16.92,17.9,16.645,17.725,44076,0
+DSGR.US,D,20200604,000000,17.645,17.75,16.905,17.075,32932,0
+DSGR.US,D,20200605,000000,17.74,19.175,17.74,18.6,47746,0
+DSGR.US,D,20200608,000000,19.185,19.3225,18.975,19.155,25158,0
+DSGR.US,D,20200609,000000,18.995,18.995,18.27,18.575,31088,0
+DSGR.US,D,20200610,000000,18.82,18.835,17.895,17.905,17962,0
+DSGR.US,D,20200611,000000,17.265,17.265,16.225,16.505,26418,0
+DSGR.US,D,20200612,000000,17.38,17.38,16.255,16.6,23354,0
+DSGR.US,D,20200615,000000,16.26,17.245,16.06,17.245,17882,0
+DSGR.US,D,20200616,000000,17.965,18.245,17.07,17.49,34702,0
+DSGR.US,D,20200617,000000,17.77,17.77,16.65,16.925,15808,0
+DSGR.US,D,20200618,000000,16.755,17.2625,16.575,17.05,19960,0
+DSGR.US,D,20200619,000000,17.265,17.6025,16.52,16.795,43704,0
+DSGR.US,D,20200622,000000,16.9425,17,16.005,16.75,15810,0
+DSGR.US,D,20200623,000000,16.905,17.17,16.515,16.85,34636,0
+DSGR.US,D,20200624,000000,16.885,16.95,16.045,16.215,16904,0
+DSGR.US,D,20200625,000000,16.23,16.3,16.0007,16.3,18244,0
+DSGR.US,D,20200626,000000,16.255,16.47,14.825,15.025,150340,0
+DSGR.US,D,20200629,000000,15.12,16.47,15.12,16.055,39686,0
+DSGR.US,D,20200630,000000,15.78,16.225,15.78,16.13,21410,0
+DSGR.US,D,20200701,000000,16.29,16.81,15.485,15.625,32716,0
+DSGR.US,D,20200702,000000,15.935,16,15.51,15.55,11088,0
+DSGR.US,D,20200706,000000,15.755,15.755,15.495,15.5,12638,0
+DSGR.US,D,20200707,000000,15.495,15.495,14.845,14.945,15142,0
+DSGR.US,D,20200708,000000,15.4238,15.6975,14.855,15.005,40028,0
+DSGR.US,D,20200709,000000,14.73,14.73,14.14,14.445,19654,0
+DSGR.US,D,20200710,000000,14.425,14.53,14.13,14.515,23252,0
+DSGR.US,D,20200713,000000,15.055,15.055,14.3748,14.74,24028,0
+DSGR.US,D,20200714,000000,14.58,14.825,14.5625,14.755,15666,0
+DSGR.US,D,20200715,000000,15.21,15.62,14.71,15.195,38064,0
+DSGR.US,D,20200716,000000,15.15,15.16,14.625,14.625,11610,0
+DSGR.US,D,20200717,000000,14.61,14.965,14.4192,14.725,23400,0
+DSGR.US,D,20200720,000000,14.76,15.5,14.76,15.43,37942,0
+DSGR.US,D,20200721,000000,15.685,15.85,15.5425,15.785,16298,0
+DSGR.US,D,20200722,000000,15.505,15.695,15.2225,15.615,10280,0
+DSGR.US,D,20200723,000000,15.6741,15.865,15.615,15.615,16114,0
+DSGR.US,D,20200724,000000,15.51,15.53,14.87,14.87,10384,0
+DSGR.US,D,20200727,000000,15.33,15.375,14.545,14.79,25356,0
+DSGR.US,D,20200728,000000,14.855,15.215,14.795,14.8,23698,0
+DSGR.US,D,20200729,000000,15,15.15,14.815,14.815,28376,0
+DSGR.US,D,20200730,000000,15.11,16.885,15.0225,15.25,36722,0
+DSGR.US,D,20200731,000000,15.36,15.565,14.94,14.94,16170,0
+DSGR.US,D,20200803,000000,15.14,15.175,14.21,15.165,50270,0
+DSGR.US,D,20200804,000000,15.22,15.815,15.22,15.815,36278,0
+DSGR.US,D,20200805,000000,16.45,17.44,16.21,17.425,45564,0
+DSGR.US,D,20200806,000000,17.3,17.465,16.89,17.465,25574,0
+DSGR.US,D,20200807,000000,17.26,18.615,17.26,18.54,24632,0
+DSGR.US,D,20200810,000000,18.575,18.9525,18.055,18.115,32550,0
+DSGR.US,D,20200811,000000,19.14,19.14,18.2425,18.28,29418,0
+DSGR.US,D,20200812,000000,18.07,18.46,18.07,18.34,12810,0
+DSGR.US,D,20200813,000000,18.225,18.225,17.925,18.07,22036,0
+DSGR.US,D,20200814,000000,18.135,18.135,17.98,18.11,4928,0
+DSGR.US,D,20200817,000000,18.175,18.175,17.82,17.87,22338,0
+DSGR.US,D,20200818,000000,17.88,17.965,17.385,17.46,14392,0
+DSGR.US,D,20200819,000000,17.645,17.665,16.555,17.625,36204,0
+DSGR.US,D,20200820,000000,17.3725,17.535,17.3725,17.53,2078,0
+DSGR.US,D,20200821,000000,17.26,17.26,16.135,16.79,36002,0
+DSGR.US,D,20200824,000000,16.715,17.5,16.5175,17.12,15072,0
+DSGR.US,D,20200825,000000,18.175,18.18,17.4,17.4,10404,0
+DSGR.US,D,20200826,000000,17.4575,17.4575,17.12,17.12,9986,0
+DSGR.US,D,20200827,000000,17.12,17.585,17.12,17.5,7496,0
+DSGR.US,D,20200828,000000,17.5,17.505,17.4075,17.505,10156,0
+DSGR.US,D,20200831,000000,17.505,18.18,17.505,17.95,101648,0
+DSGR.US,D,20200901,000000,18.18,20.9575,18.18,20.925,108864,0
+DSGR.US,D,20200902,000000,20.75,21.6,20.5025,20.915,48216,0
+DSGR.US,D,20200903,000000,20.775,21.25,20.005,21.125,35712,0
+DSGR.US,D,20200904,000000,21.5,21.5,20.0075,20.625,50334,0
+DSGR.US,D,20200908,000000,20.365,21.03,19.7625,20.35,53464,0
+DSGR.US,D,20200909,000000,20.365,20.51,20.175,20.295,34200,0
+DSGR.US,D,20200910,000000,20.3,20.3575,20.29,20.29,20730,0
+DSGR.US,D,20200911,000000,20.29,20.3075,20.175,20.25,31482,0
+DSGR.US,D,20200914,000000,20.36,20.75,20.3075,20.45,29850,0
+DSGR.US,D,20200915,000000,20.705,20.705,20.155,20.41,50288,0
+DSGR.US,D,20200916,000000,20.38,20.655,20.255,20.52,56882,0
+DSGR.US,D,20200917,000000,20.5,20.7,20.38,20.565,33574,0
+DSGR.US,D,20200918,000000,20.755,21.3,20.365,21.19,110464,0
+DSGR.US,D,20200921,000000,20.55,20.55,19.855,20.39,54014,0
+DSGR.US,D,20200922,000000,20.505,20.505,20.14,20.34,13574,0
+DSGR.US,D,20200923,000000,20.09,20.3999,20.065,20.25,50856,0
+DSGR.US,D,20200924,000000,20.065,20.65,20.065,20.26,29820,0
+DSGR.US,D,20200925,000000,20.25,20.35,20.1375,20.26,32070,0
+DSGR.US,D,20200928,000000,20.5,21.075,20.5,20.905,14494,0
+DSGR.US,D,20200929,000000,21.005,21.005,20.46,20.505,20504,0
+DSGR.US,D,20200930,000000,20.845,20.845,20.515,20.515,21780,0
+DSGR.US,D,20201001,000000,20.55,21.2425,20.385,20.67,19016,0
+DSGR.US,D,20201002,000000,20.5,22.4675,20.5,21.75,38646,0
+DSGR.US,D,20201005,000000,21.995,22.145,21.85,22.14,18692,0
+DSGR.US,D,20201006,000000,22.495,22.57,21.9225,22.25,23918,0
+DSGR.US,D,20201007,000000,22.27,23.245,22.25,23.245,19110,0
+DSGR.US,D,20201008,000000,23.495,23.735,21.15,22.41,38004,0
+DSGR.US,D,20201009,000000,22.775,22.775,22.195,22.275,10894,0
+DSGR.US,D,20201012,000000,22.48,23.16,22.48,23.04,9780,0
+DSGR.US,D,20201013,000000,22.835,23.15,22.1,22.55,16330,0
+DSGR.US,D,20201014,000000,22.975,23.245,22.55,22.795,17380,0
+DSGR.US,D,20201015,000000,22.475,22.895,22.45,22.755,8706,0
+DSGR.US,D,20201016,000000,22.645,23.245,22.645,22.91,9072,0
+DSGR.US,D,20201019,000000,22.99,23.23,22.915,22.95,3240,0
+DSGR.US,D,20201020,000000,23.25,23.25,22.9,23,25984,0
+DSGR.US,D,20201021,000000,22.445,23.05,22.445,23.025,15424,0
+DSGR.US,D,20201022,000000,23.7,23.7,23.025,23.025,13868,0
+DSGR.US,D,20201023,000000,23.465,23.5,23.135,23.28,7974,0
+DSGR.US,D,20201026,000000,22.985,23.325,22.83,22.9,16102,0
+DSGR.US,D,20201027,000000,22.83,22.9425,21.085,21.56,31754,0
+DSGR.US,D,20201028,000000,20.4625,20.735,20.3,20.665,18346,0
+DSGR.US,D,20201029,000000,20.575,22.29,20.465,20.885,24058,0
+DSGR.US,D,20201030,000000,20.15,21.15,19.72,20.605,45134,0
+DSGR.US,D,20201102,000000,21.03,21.69,21.03,21.69,8092,0
+DSGR.US,D,20201103,000000,21.94,23.01,21.94,22.7,10066,0
+DSGR.US,D,20201104,000000,22.42,22.65,21.8,21.8,9200,0
+DSGR.US,D,20201105,000000,21.655,22.58,21.655,21.87,65110,0
+DSGR.US,D,20201106,000000,23.025,23.025,21.17,21.35,9066,0
+DSGR.US,D,20201109,000000,23.345,23.7425,21.585,23.355,20652,0
+DSGR.US,D,20201110,000000,23.37,25.27,23.37,24.85,24126,0
+DSGR.US,D,20201111,000000,24.85,24.85,23.995,24.45,11132,0
+DSGR.US,D,20201112,000000,23.86,23.925,23.155,23.155,17752,0
+DSGR.US,D,20201113,000000,23.155,23.823,23.155,23.335,16590,0
+DSGR.US,D,20201116,000000,23.6,24.375,23.6,24.375,20166,0
+DSGR.US,D,20201117,000000,24.86,25.4,24.475,25.005,35852,0
+DSGR.US,D,20201118,000000,24.835,24.95,24.13,24.8,37200,0
+DSGR.US,D,20201119,000000,24.47,24.995,24.05,24.75,22272,0
+DSGR.US,D,20201120,000000,24.485,24.945,24.225,24.345,16724,0
+DSGR.US,D,20201123,000000,24.625,24.7364,24,24,23830,0
+DSGR.US,D,20201124,000000,24.365,25.3525,24.365,25.05,16066,0
+DSGR.US,D,20201125,000000,24.715,25.215,24.395,25,18662,0
+DSGR.US,D,20201127,000000,24.645,24.645,24.125,24.35,7636,0
+DSGR.US,D,20201130,000000,24.185,24.185,23.385,23.62,6186,0
+DSGR.US,D,20201201,000000,24.1,24.195,23.7284,24,67390,0
+DSGR.US,D,20201202,000000,24.3125,24.64,24.3125,24.35,14290,0
+DSGR.US,D,20201203,000000,25.22,25.685,24.33,24.33,127852,0
+DSGR.US,D,20201204,000000,24.955,25.64,24.6475,25.32,13954,0
+DSGR.US,D,20201207,000000,25.075,25.685,25.075,25.225,26044,0
+DSGR.US,D,20201208,000000,25.235,25.87,25,25.3,32646,0
+DSGR.US,D,20201209,000000,25.54,25.54,24.95,24.95,8712,0
+DSGR.US,D,20201210,000000,25.125,25.5,24.825,25.5,13486,0
+DSGR.US,D,20201211,000000,25.37,25.37,24.825,25.05,36754,0
+DSGR.US,D,20201214,000000,25.53,25.53,24.59,24.59,12852,0
+DSGR.US,D,20201215,000000,24.625,25.045,24.625,24.855,11950,0
+DSGR.US,D,20201216,000000,24.8775,25.45,24.745,25.125,24156,0
+DSGR.US,D,20201217,000000,25.3104,25.5125,25.145,25.375,17634,0
+DSGR.US,D,20201218,000000,25.525,26.135,25.35,25.895,101330,0
+DSGR.US,D,20201221,000000,25.81,25.88,25.4875,25.825,24186,0
+DSGR.US,D,20201222,000000,25.865,25.875,25.495,25.87,7936,0
+DSGR.US,D,20201223,000000,25.73,26.28,25.73,26.28,5008,0
+DSGR.US,D,20201224,000000,26.3,26.585,26.25,26.25,2752,0
+DSGR.US,D,20201228,000000,26.4,26.4,25.8,25.865,11918,0
+DSGR.US,D,20201229,000000,26,26.5,25.55,26.5,27800,0
+DSGR.US,D,20201230,000000,26.36,27.02,26.14,26.5,88292,0
+DSGR.US,D,20201231,000000,26.665,26.665,25.33,25.455,68506,0
+DSGR.US,D,20210104,000000,25.78,25.9,24.78,24.905,39326,0
+DSGR.US,D,20210105,000000,25.115,25.625,25.115,25.545,18490,0
+DSGR.US,D,20210106,000000,25.925,26.845,25.365,26.075,31018,0
+DSGR.US,D,20210107,000000,25.985,26.9,25.075,25.2,72668,0
+DSGR.US,D,20210108,000000,25.5,25.5,24.2475,24.62,30416,0
+DSGR.US,D,20210111,000000,24.5,24.755,24.1,24.405,18776,0
+DSGR.US,D,20210112,000000,24.385,24.875,24.385,24.725,10580,0
+DSGR.US,D,20210113,000000,24.515,24.52,24.035,24.035,10318,0
+DSGR.US,D,20210114,000000,24.005,24.455,23.92,24.2,17208,0
+DSGR.US,D,20210115,000000,24.05,24.5,23.745,24.02,18070,0
+DSGR.US,D,20210119,000000,24.08,24.34,23.9625,24.14,17972,0
+DSGR.US,D,20210120,000000,24.25,24.81,24.04,24.3,25234,0
+DSGR.US,D,20210121,000000,24.325,25.15,24.265,25.055,25344,0
+DSGR.US,D,20210122,000000,24.805,25.98,24.805,25.81,40656,0
+DSGR.US,D,20210125,000000,25.435,26.4796,24.575,26.075,41424,0
+DSGR.US,D,20210126,000000,26.08,27.52,24.88,27.22,68388,0
+DSGR.US,D,20210127,000000,26.18,26.75,23.825,24.625,95122,0
+DSGR.US,D,20210128,000000,25.04,25.33,24.35,24.72,42614,0
+DSGR.US,D,20210129,000000,24.71,24.935,24.35,24.795,27886,0
+DSGR.US,D,20210201,000000,24.84,25.245,24.25,25.175,29810,0
+DSGR.US,D,20210202,000000,25.6,25.6,24.885,24.885,29066,0
+DSGR.US,D,20210203,000000,24.725,24.99,24.6175,24.845,28648,0
+DSGR.US,D,20210204,000000,24.5675,25.375,24.505,25.15,33724,0
+DSGR.US,D,20210205,000000,25.355,25.355,24.99,25.235,7694,0
+DSGR.US,D,20210208,000000,25.37,25.585,25.255,25.585,32282,0
+DSGR.US,D,20210209,000000,25.325,27.045,25.325,26.755,63630,0
+DSGR.US,D,20210210,000000,26.515,26.88,25.675,26,29792,0
+DSGR.US,D,20210211,000000,26.06,26.7,25.99,26.445,25344,0
+DSGR.US,D,20210212,000000,26.075,26.075,25.285,25.75,25592,0
+DSGR.US,D,20210216,000000,25.8,25.91,25.39,25.725,16890,0
+DSGR.US,D,20210217,000000,25.525,25.95,25.125,25.265,21918,0
+DSGR.US,D,20210218,000000,25.555,25.555,25.15,25.15,14422,0
+DSGR.US,D,20210219,000000,25.2,25.925,25.2,25.42,19400,0
+DSGR.US,D,20210222,000000,25.2775,25.825,24.955,25.15,24912,0
+DSGR.US,D,20210223,000000,25.35,25.59,25.1007,25.525,21540,0
+DSGR.US,D,20210224,000000,25.64,26.43,25.64,26,21406,0
+DSGR.US,D,20210225,000000,26.495,28.15,26.495,26.76,26136,0
+DSGR.US,D,20210226,000000,26.5,27.435,26.5,26.5,31078,0
+DSGR.US,D,20210301,000000,26.6775,27.105,26.505,26.79,19214,0
+DSGR.US,D,20210302,000000,26.555,27.545,26.555,27.5,47178,0
+DSGR.US,D,20210303,000000,27.5,28.125,27.165,27.165,25544,0
+DSGR.US,D,20210304,000000,26.86,27.0325,26.25,26.25,32114,0
+DSGR.US,D,20210305,000000,26.85,27.15,26.0929,27.14,25876,0
+DSGR.US,D,20210308,000000,27.2,27.9,27.2,27.455,30976,0
+DSGR.US,D,20210309,000000,27.375,27.775,27.1,27.44,23550,0
+DSGR.US,D,20210310,000000,27.16,28.39,27.16,27.63,30222,0
+DSGR.US,D,20210311,000000,27.545,29.53,27.545,29.445,41758,0
+DSGR.US,D,20210312,000000,29.47,30.395,29.47,30.04,19470,0
+DSGR.US,D,20210315,000000,29.8,30,29.3,29.755,23098,0
+DSGR.US,D,20210316,000000,29.51,29.51,28.03,28.215,26168,0
+DSGR.US,D,20210317,000000,27.8,28.49,27.63,28.49,16700,0
+DSGR.US,D,20210318,000000,28.52,28.64,28.14,28.31,18104,0
+DSGR.US,D,20210319,000000,28.605,28.605,27.5125,28.085,80326,0
+DSGR.US,D,20210322,000000,27.9,27.9,26.51,26.965,15136,0
+DSGR.US,D,20210323,000000,26.82,26.82,24.7225,24.825,20078,0
+DSGR.US,D,20210324,000000,25.05,25.575,24.25,25.09,91538,0
+DSGR.US,D,20210325,000000,25,25.995,24.97,25.98,23820,0
+DSGR.US,D,20210326,000000,26.41,26.41,25.275,25.925,14554,0
+DSGR.US,D,20210329,000000,25.345,25.83,25.04,25.5,27770,0
+DSGR.US,D,20210330,000000,25,25.66,24.66,25.12,27676,0
+DSGR.US,D,20210331,000000,25.68,26.475,25.5125,25.93,28872,0
+DSGR.US,D,20210401,000000,26.34,26.34,25.6928,25.89,6242,0
+DSGR.US,D,20210405,000000,26.18,26.245,25.775,26.23,12440,0
+DSGR.US,D,20210406,000000,26.5,26.7775,26.075,26.355,21478,0
+DSGR.US,D,20210407,000000,25.255,25.46,25.255,25.345,6350,0
+DSGR.US,D,20210408,000000,25.36,25.735,25.3,25.68,7354,0
+DSGR.US,D,20210409,000000,26.065,26.065,25.565,25.675,8456,0
+DSGR.US,D,20210412,000000,25.585,25.63,24.89,25.015,22708,0
+DSGR.US,D,20210413,000000,24.82,25.16,24.82,25.155,46656,0
+DSGR.US,D,20210414,000000,25.3,25.665,25.145,25.17,4214,0
+DSGR.US,D,20210415,000000,26.025,26.025,25.225,25.94,7220,0
+DSGR.US,D,20210416,000000,25.92,25.92,25.125,25.13,11600,0
+DSGR.US,D,20210419,000000,25.15,25.295,24.8675,24.99,26578,0
+DSGR.US,D,20210420,000000,24.745,25.275,24.745,25.125,24232,0
+DSGR.US,D,20210421,000000,25.66,25.705,25.27,25.46,16660,0
+DSGR.US,D,20210422,000000,25.68,26.22,25.35,25.35,14648,0
+DSGR.US,D,20210423,000000,25.35,26.155,25.35,26,5220,0
+DSGR.US,D,20210426,000000,25.88,25.88,25.515,25.84,5566,0
+DSGR.US,D,20210427,000000,25.945,25.945,25.35,25.45,13174,0
+DSGR.US,D,20210428,000000,25.4625,26.095,25.4625,25.975,41002,0
+DSGR.US,D,20210429,000000,26.44,26.7,25.375,26.695,21292,0
+DSGR.US,D,20210430,000000,26.225,26.5,26.075,26.215,25140,0
+DSGR.US,D,20210503,000000,26.29,26.96,26.19,26.625,19468,0
+DSGR.US,D,20210504,000000,26.355,27.595,26.3425,26.735,14652,0
+DSGR.US,D,20210505,000000,27.24,28.075,27.2014,27.5,8954,0
+DSGR.US,D,20210506,000000,27.545,27.755,26.85,27.65,55604,0
+DSGR.US,D,20210507,000000,27.52,27.745,27.035,27.695,10842,0
+DSGR.US,D,20210510,000000,27.695,27.695,26.805,26.805,16834,0
+DSGR.US,D,20210511,000000,26.785,27.4075,26,26.35,7282,0
+DSGR.US,D,20210512,000000,26.5,26.9925,26.25,26.25,31024,0
+DSGR.US,D,20210513,000000,26.0788,26.875,26.0788,26.625,10158,0
+DSGR.US,D,20210514,000000,26.63,27.265,26.63,27.265,5318,0
+DSGR.US,D,20210517,000000,28.005,30.935,28.005,30.2625,60490,0
+DSGR.US,D,20210518,000000,30.59,30.995,29.745,29.795,9026,0
+DSGR.US,D,20210519,000000,29.75,30.2675,29.745,29.75,36508,0
+DSGR.US,D,20210520,000000,29.935,29.975,29.36,29.975,12166,0
+DSGR.US,D,20210521,000000,30.325,30.325,29.475,29.5,24712,0
+DSGR.US,D,20210524,000000,29.545,30.995,29.545,30.995,17244,0
+DSGR.US,D,20210525,000000,30.625,31.05,30.195,30.5,23870,0
+DSGR.US,D,20210526,000000,30.37,30.5,30.255,30.315,9146,0
+DSGR.US,D,20210527,000000,30.44,30.575,29.93,30.495,19230,0
+DSGR.US,D,20210528,000000,30.38,30.55,30.25,30.25,10356,0
+DSGR.US,D,20210601,000000,30.32,30.985,30.32,30.66,13568,0
+DSGR.US,D,20210602,000000,30.85,30.85,30.12,30.3,17882,0
+DSGR.US,D,20210603,000000,30.2925,30.2925,29.3,29.395,11438,0
+DSGR.US,D,20210604,000000,29.525,29.8625,29.1,29.255,14124,0
+DSGR.US,D,20210607,000000,29.3325,29.57,29.3325,29.35,5266,0
+DSGR.US,D,20210608,000000,29.255,29.865,29.0929,29.655,10970,0
+DSGR.US,D,20210609,000000,29.47,29.47,29.47,29.47,2950,0
+DSGR.US,D,20210610,000000,29.66,29.855,29.235,29.775,20134,0
+DSGR.US,D,20210611,000000,29.635,30.26,29.625,29.8,6352,0
+DSGR.US,D,20210614,000000,29.53,29.55,28.46,28.515,18558,0
+DSGR.US,D,20210615,000000,28.7,29.01,28.13,28.55,17652,0
+DSGR.US,D,20210616,000000,28.5,28.995,28.5,28.995,9120,0
+DSGR.US,D,20210617,000000,29.0625,29.075,28.01,28.255,26002,0
+DSGR.US,D,20210618,000000,27.815,27.95,27.02,27.445,35878,0
+DSGR.US,D,20210621,000000,26.56,28.4652,26.56,28,15608,0
+DSGR.US,D,20210622,000000,27.79,28.025,27.28,27.9,17384,0
+DSGR.US,D,20210623,000000,28.115,28.115,27.5,27.95,19932,0
+DSGR.US,D,20210624,000000,28.1,28.1,28.1,28.1,4002,0
+DSGR.US,D,20210625,000000,28.465,28.72,24.79,26.345,215910,0
+DSGR.US,D,20210628,000000,26.775,27.005,26.39,26.7,52494,0
+DSGR.US,D,20210629,000000,26.75,27.105,25.445,26.985,83384,0
+DSGR.US,D,20210630,000000,26.575,27.5,26.575,26.755,16608,0
+DSGR.US,D,20210701,000000,27,27.375,26.47,26.75,12340,0
+DSGR.US,D,20210702,000000,27.105,27.105,26.385,26.385,4718,0
+DSGR.US,D,20210706,000000,26.9575,27.595,26.325,26.325,4962,0
+DSGR.US,D,20210707,000000,26.25,26.445,26.25,26.445,5938,0
+DSGR.US,D,20210708,000000,26.5325,26.5325,25.8051,26.33,8378,0
+DSGR.US,D,20210709,000000,26.93,26.93,26.6775,26.68,3226,0
+DSGR.US,D,20210712,000000,26.485,26.62,26.05,26.285,5494,0
+DSGR.US,D,20210713,000000,26.2425,26.6875,26.125,26.125,10806,0
+DSGR.US,D,20210714,000000,26.03,26.24,25.57,26.14,8264,0
+DSGR.US,D,20210715,000000,26.45,27.06,26.14,26.14,5844,0
+DSGR.US,D,20210716,000000,26.59,26.59,26.095,26.125,11832,0
+DSGR.US,D,20210719,000000,26.1,26.69,26.01,26.425,17592,0
+DSGR.US,D,20210720,000000,26.745,27.8025,26.365,26.555,43820,0
+DSGR.US,D,20210721,000000,26.945,27.25,26.3469,26.81,19856,0
+DSGR.US,D,20210722,000000,26.75,27.18,26.145,26.8,13394,0
+DSGR.US,D,20210723,000000,26.75,27.2175,26.585,26.585,3836,0
+DSGR.US,D,20210726,000000,26.675,26.9725,26.31,26.49,7042,0
+DSGR.US,D,20210727,000000,26.25,26.44,26.11,26.44,11296,0
+DSGR.US,D,20210728,000000,26.33,26.95,26.27,26.62,16734,0
+DSGR.US,D,20210729,000000,27.44,27.44,26.3,26.85,10234,0
+DSGR.US,D,20210730,000000,28.075,28.075,26.095,26.245,11154,0
+DSGR.US,D,20210802,000000,26.3,26.325,25.9575,26.255,41326,0
+DSGR.US,D,20210803,000000,26.25,26.27,26.065,26.25,11038,0
+DSGR.US,D,20210804,000000,26.25,26.3475,26.035,26.25,13802,0
+DSGR.US,D,20210805,000000,26.25,26.5,26.135,26.475,11426,0
+DSGR.US,D,20210806,000000,26.43,26.5,25.895,26.4,8708,0
+DSGR.US,D,20210809,000000,26.25,26.5,26.095,26.255,47044,0
+DSGR.US,D,20210810,000000,26.495,26.9362,26.41,26.495,10776,0
+DSGR.US,D,20210811,000000,26.255,26.5,26.25,26.38,17822,0
+DSGR.US,D,20210812,000000,26.26,26.315,25.9925,26.25,22526,0
+DSGR.US,D,20210813,000000,26.05,26.5,26.05,26.5,20368,0
+DSGR.US,D,20210816,000000,26.22,26.5,25.63,26.25,9152,0
+DSGR.US,D,20210817,000000,26.25,26.455,25.99,26.25,16732,0
+DSGR.US,D,20210818,000000,26.455,27.235,26.08,26.25,24284,0
+DSGR.US,D,20210819,000000,26.15,26.5325,25.9788,26.45,20514,0
+DSGR.US,D,20210820,000000,26.225,26.86,26.225,26.425,13118,0
+DSGR.US,D,20210823,000000,26.63,26.965,26.6,26.655,4530,0
+DSGR.US,D,20210824,000000,26.95,27.13,26.575,26.89,10780,0
+DSGR.US,D,20210825,000000,27.125,27.125,26.25,26.25,16684,0
+DSGR.US,D,20210826,000000,26.25,26.74,26.15,26.51,26434,0
+DSGR.US,D,20210827,000000,26.41,27.165,26.41,26.57,18928,0
+DSGR.US,D,20210830,000000,26.5,26.82,26.305,26.305,8786,0
+DSGR.US,D,20210831,000000,26.735,26.875,26.375,26.375,7672,0
+DSGR.US,D,20210901,000000,26.585,26.6,26.305,26.31,5594,0
+DSGR.US,D,20210902,000000,26.265,26.4325,26.2375,26.42,10350,0
+DSGR.US,D,20210903,000000,26.25,26.25,26,26.25,11224,0
+DSGR.US,D,20210907,000000,26.46,26.46,26.18,26.325,11326,0
+DSGR.US,D,20210908,000000,26.585,26.635,25.88,26.245,25300,0
+DSGR.US,D,20210909,000000,26.175,26.4062,25.98,26.06,47454,0
+DSGR.US,D,20210910,000000,26.485,26.485,25.19,25.245,16134,0
+DSGR.US,D,20210913,000000,25.275,25.8725,25,25.02,14476,0
+DSGR.US,D,20210914,000000,25.365,25.365,24.65,24.805,34126,0
+DSGR.US,D,20210915,000000,25,25.745,24.765,25.365,19298,0
+DSGR.US,D,20210916,000000,25.2425,25.735,25.0875,25.375,23626,0
+DSGR.US,D,20210917,000000,25.46,27.18,25,26.465,76748,0
+DSGR.US,D,20210920,000000,26.215,26.215,24.85,25,18222,0
+DSGR.US,D,20210921,000000,24.995,25.25,24.99,25.05,19154,0
+DSGR.US,D,20210922,000000,25.1,25.495,24.8537,25.05,29050,0
+DSGR.US,D,20210923,000000,25.46,25.825,25.37,25.7,7804,0
+DSGR.US,D,20210924,000000,25.2784,26.02,25.2784,25.48,2588,0
+DSGR.US,D,20210927,000000,26.185,26.56,25.8125,26.1,19784,0
+DSGR.US,D,20210928,000000,25.74,26.355,25.74,25.745,14302,0
+DSGR.US,D,20210929,000000,26.26,26.26,25.69,25.69,7104,0
+DSGR.US,D,20210930,000000,25.56,26.1475,24.975,25.005,24648,0
+DSGR.US,D,20211001,000000,25.515,25.94,25.22,25.65,21846,0
+DSGR.US,D,20211004,000000,25.5,25.625,25.155,25.505,14146,0
+DSGR.US,D,20211005,000000,25.8,26.4375,25.75,25.75,20950,0
+DSGR.US,D,20211006,000000,25.97,26.555,25.43,25.755,41968,0
+DSGR.US,D,20211007,000000,25.86,25.905,25.405,25.52,20496,0
+DSGR.US,D,20211008,000000,25.625,25.85,25.45,25.775,11682,0
+DSGR.US,D,20211011,000000,25.715,26.05,25.5909,25.73,7190,0
+DSGR.US,D,20211012,000000,25.5675,25.985,25.284,25.985,15278,0
+DSGR.US,D,20211013,000000,25.95,26.25,25.75,25.75,6582,0
+DSGR.US,D,20211014,000000,26.25,26.375,26,26.12,14218,0
+DSGR.US,D,20211015,000000,26.49,26.955,25.88,25.88,21344,0
+DSGR.US,D,20211018,000000,25.72,26.345,25.565,25.995,12234,0
+DSGR.US,D,20211019,000000,25.97,25.985,25.905,25.95,5938,0
+DSGR.US,D,20211020,000000,26.2,26.22,25.97,25.97,2936,0
+DSGR.US,D,20211021,000000,25.455,25.65,24.915,24.915,113578,0
+DSGR.US,D,20211022,000000,25,26.25,25,25.53,34766,0
+DSGR.US,D,20211025,000000,25.645,26.145,25.6,26.145,11586,0
+DSGR.US,D,20211026,000000,25.8,25.83,25.32,25.32,20692,0
+DSGR.US,D,20211027,000000,25.44,25.6925,25.04,25.1,24520,0
+DSGR.US,D,20211028,000000,25.35,25.69,24.59,25.115,19108,0
+DSGR.US,D,20211029,000000,25.475,25.675,25.045,25.35,14502,0
+DSGR.US,D,20211101,000000,25.25,25.73,25.25,25.6,21680,0
+DSGR.US,D,20211102,000000,25.525,25.89,25.285,25.89,7696,0
+DSGR.US,D,20211103,000000,25.925,26.64,25.925,26.64,8098,0
+DSGR.US,D,20211104,000000,26.73,27.04,26.21,26.515,27704,0
+DSGR.US,D,20211105,000000,26.605,27.8,26.265,27.75,14096,0
+DSGR.US,D,20211108,000000,27.655,27.775,27.57,27.735,9168,0
+DSGR.US,D,20211109,000000,27.32,27.5,27.295,27.375,10620,0
+DSGR.US,D,20211110,000000,27.445,27.74,27.035,27.5,6636,0
+DSGR.US,D,20211111,000000,27.74,27.74,27.43,27.465,7670,0
+DSGR.US,D,20211112,000000,27.5,27.89,26.92,27.3,20832,0
+DSGR.US,D,20211115,000000,27.225,27.3,26.7,26.8,8854,0
+DSGR.US,D,20211116,000000,27.2,27.2,26.395,26.525,9794,0
+DSGR.US,D,20211117,000000,26.14,26.14,25.8751,26.1,10410,0
+DSGR.US,D,20211118,000000,26.12,26.12,25.2975,25.535,33648,0
+DSGR.US,D,20211119,000000,25.39,25.65,25.045,25.125,29120,0
+DSGR.US,D,20211122,000000,25.27,25.625,24.92,24.92,22364,0
+DSGR.US,D,20211123,000000,25.16,25.3125,24.98,24.98,15106,0
+DSGR.US,D,20211124,000000,24.935,25.045,24.81,25.025,17696,0
+DSGR.US,D,20211126,000000,24.51,25.025,24.27,25.005,33460,0
+DSGR.US,D,20211129,000000,25.025,25.12,24.675,25.005,33270,0
+DSGR.US,D,20211130,000000,24.915,25.005,24.065,24.065,16714,0
+DSGR.US,D,20211201,000000,24.455,24.73,23.155,23.415,44614,0
+DSGR.US,D,20211202,000000,23.75,24.325,23.28,24.145,46542,0
+DSGR.US,D,20211203,000000,24.1,24.26,23.4,23.89,98806,0
+DSGR.US,D,20211206,000000,24,24,23.755,23.835,38412,0
+DSGR.US,D,20211207,000000,24,24.46,23.875,24.195,104876,0
+DSGR.US,D,20211208,000000,24.44,24.915,24.44,24.715,15514,0
+DSGR.US,D,20211209,000000,24.5,24.55,24.005,24.2,16150,0
+DSGR.US,D,20211210,000000,24.46,24.5,24.1,24.3,24980,0
+DSGR.US,D,20211213,000000,24.41,24.625,24.0425,24.37,42720,0
+DSGR.US,D,20211214,000000,24.315,24.4125,23.95,23.97,61300,0
+DSGR.US,D,20211215,000000,23.77,24.135,23.405,24.005,27410,0
+DSGR.US,D,20211216,000000,23.75,24.285,23.75,23.76,14512,0
+DSGR.US,D,20211217,000000,23.805,23.97,23.2,23.34,45360,0
+DSGR.US,D,20211220,000000,23.285,23.56,22.075,23.375,48048,0
+DSGR.US,D,20211221,000000,23.615,24.275,23.615,24.27,28554,0
+DSGR.US,D,20211222,000000,24.23,24.275,23.825,24.21,24710,0
+DSGR.US,D,20211223,000000,24.36,24.36,23.94,24.025,12624,0
+DSGR.US,D,20211227,000000,23.92,24.03,23.745,23.745,6320,0
+DSGR.US,D,20211228,000000,23.635,24.275,23.635,24.195,18314,0
+DSGR.US,D,20211229,000000,26.7,28.9,26.2926,27.5,137758,0
+DSGR.US,D,20211230,000000,27.115,27.635,26.37,27.155,34366,0
+DSGR.US,D,20211231,000000,27.075,28,27.075,27.375,32458,0
+DSGR.US,D,20220103,000000,27.05,27.05,26.5,26.65,24596,0
+DSGR.US,D,20220104,000000,26.77,26.835,25.26,25.32,31790,0
+DSGR.US,D,20220105,000000,25.32,25.94,25.3,25.3,14324,0
+DSGR.US,D,20220106,000000,25.4,25.6922,24.675,24.845,18032,0
+DSGR.US,D,20220107,000000,24.67,24.775,24.335,24.57,12498,0
+DSGR.US,D,20220110,000000,24.17,24.425,24.1552,24.215,6710,0
+DSGR.US,D,20220111,000000,24.08,24.305,24.06,24.27,9060,0
+DSGR.US,D,20220112,000000,23.965,24.22,23.9,23.9,26700,0
+DSGR.US,D,20220113,000000,24.195,24.195,23.715,23.715,6158,0
+DSGR.US,D,20220114,000000,23.61,23.75,23.155,23.275,669948,0
+DSGR.US,D,20220118,000000,23.605,25.05,23.605,24.815,130830,0
+DSGR.US,D,20220119,000000,24.85,24.925,24.285,24.735,41440,0
+DSGR.US,D,20220120,000000,24.75,25.01,24.4252,24.71,89504,0
+DSGR.US,D,20220121,000000,24.61,24.775,24.015,24.155,88104,0
+DSGR.US,D,20220124,000000,24.065,24.27,23.7375,24.125,87450,0
+DSGR.US,D,20220125,000000,23.635,23.7325,23.16,23.2,19586,0
+DSGR.US,D,20220126,000000,23.25,23.73,22.8525,23.505,33764,0
+DSGR.US,D,20220127,000000,23.65,23.705,23.1,23.1,12664,0
+DSGR.US,D,20220128,000000,23.175,24.125,23.1,23.975,138840,0
+DSGR.US,D,20220131,000000,23.975,24.5744,23.975,24.33,16106,0
+DSGR.US,D,20220201,000000,24.275,24.715,24.125,24.35,47446,0
+DSGR.US,D,20220202,000000,24.315,24.4338,23.355,23.555,49740,0
+DSGR.US,D,20220203,000000,22.985,23.545,22.985,23.335,57800,0
+DSGR.US,D,20220204,000000,23.15,23.69,23.11,23.375,18414,0
+DSGR.US,D,20220207,000000,23.225,23.29,23.065,23.135,14042,0
+DSGR.US,D,20220208,000000,23.2,23.365,22.755,23.365,25454,0
+DSGR.US,D,20220209,000000,23.41,23.41,22.705,22.745,17876,0
+DSGR.US,D,20220210,000000,22.475,22.6,22.05,22.05,23700,0
+DSGR.US,D,20220211,000000,22.1575,22.1575,21.305,21.845,23674,0
+DSGR.US,D,20220214,000000,21.91,22.0149,21.465,21.705,18890,0
+DSGR.US,D,20220215,000000,21.805,22.14,21.58,21.87,31010,0
+DSGR.US,D,20220216,000000,21.77,22.46,21.75,21.975,26326,0
+DSGR.US,D,20220217,000000,21.95,21.95,21.415,21.415,35922,0
+DSGR.US,D,20220218,000000,21.245,22.1728,21.215,21.94,46276,0
+DSGR.US,D,20220222,000000,22.23,22.29,22.01,22.05,14836,0
+DSGR.US,D,20220223,000000,22.48,22.48,21.705,21.705,15176,0
+DSGR.US,D,20220224,000000,21.7,21.7,21.065,21.355,17756,0
+DSGR.US,D,20220225,000000,21.3764,21.8525,21.28,21.725,23690,0
+DSGR.US,D,20220228,000000,21.495,21.985,21.22,21.255,25692,0
+DSGR.US,D,20220301,000000,21.255,21.255,19.99,20,21532,0
+DSGR.US,D,20220302,000000,20.03,20.535,20.025,20.44,24392,0
+DSGR.US,D,20220303,000000,20.1125,20.245,19.655,19.785,17568,0
+DSGR.US,D,20220304,000000,19.27,19.335,18.6275,18.9,32286,0
+DSGR.US,D,20220307,000000,18.595,19.69,17.55,18.8,38650,0
+DSGR.US,D,20220308,000000,18.985,19.3625,18.487,18.57,33944,0
+DSGR.US,D,20220309,000000,18.975,19.45,18.715,18.95,20478,0
+DSGR.US,D,20220310,000000,18.64,19.115,18.365,19,31318,0
+DSGR.US,D,20220311,000000,18.885,18.885,18.625,18.765,13282,0
+DSGR.US,D,20220314,000000,19.135,19.395,18.37,18.43,14174,0
+DSGR.US,D,20220315,000000,18.155,18.85,18.105,18.105,23150,0
+DSGR.US,D,20220316,000000,18.545,19.375,18.255,18.99,82040,0
+DSGR.US,D,20220317,000000,19.245,19.53,18.975,19.2,68124,0
+DSGR.US,D,20220318,000000,18.935,19.475,18.92,18.92,83212,0
+DSGR.US,D,20220321,000000,18.995,19.455,18.79,18.995,55446,0
+DSGR.US,D,20220322,000000,19.145,19.425,18.985,19.205,42180,0
+DSGR.US,D,20220323,000000,18.95,19.155,18.8025,18.805,25798,0
+DSGR.US,D,20220324,000000,18.78,18.895,18.695,18.775,16644,0
+DSGR.US,D,20220325,000000,18.96,18.96,18.26,18.285,53712,0
+DSGR.US,D,20220328,000000,18.48,18.48,17.71,18.075,64424,0
+DSGR.US,D,20220329,000000,18.285,18.565,17.885,18.325,66358,0
+DSGR.US,D,20220330,000000,18.08,19.645,18.08,19.09,57912,0
+DSGR.US,D,20220331,000000,18.99,19.97,18.99,19.27,58122,0
+DSGR.US,D,20220401,000000,19.395,19.485,19.135,19.345,24228,0
+DSGR.US,D,20220404,000000,19.345,19.345,18.465,18.705,11368,0
+DSGR.US,D,20220405,000000,18.855,18.855,17.655,17.7,21338,0
+DSGR.US,D,20220406,000000,17.625,17.955,17.472,17.845,30180,0
+DSGR.US,D,20220407,000000,17.985,18.5,17.5772,18.045,27374,0
+DSGR.US,D,20220408,000000,17.895,18.585,17.685,17.785,19180,0
+DSGR.US,D,20220411,000000,17.56,17.68,16.96,17.39,54602,0
+DSGR.US,D,20220412,000000,17.655,17.8,17.5225,17.685,27102,0
+DSGR.US,D,20220413,000000,17.54,18.24,17.4795,18.05,22072,0
+DSGR.US,D,20220414,000000,18.125,18.31,17.64,17.665,13286,0
+DSGR.US,D,20220418,000000,17.43,18.195,17.43,17.69,19402,0
+DSGR.US,D,20220419,000000,17.69,18.52,17.69,18.015,9656,0
+DSGR.US,D,20220420,000000,18.0225,18.555,18.0225,18.555,19720,0
+DSGR.US,D,20220421,000000,18.895,20.1925,18.895,19.8,65482,0
+DSGR.US,D,20220422,000000,19.69,19.805,18.95,19.205,27076,0
+DSGR.US,D,20220425,000000,19.125,19.505,18.725,19.5,42840,0
+DSGR.US,D,20220426,000000,19.5,19.54,18.75,18.75,50292,0
+DSGR.US,D,20220427,000000,18.7,19.07,18.375,18.5,33762,0
+DSGR.US,D,20220428,000000,18.81,19.9825,18.6,19.835,52452,0
+DSGR.US,D,20220429,000000,19.185,20.37,18.995,18.995,36520,0
+DSGR.US,D,20220502,000000,19.505,19.7875,18.935,19.32,80374,0
+DSGR.US,D,20220503,000000,19.56,19.7025,18.9955,19.65,42756,0
+DSGR.US,D,20220504,000000,19.635,20.3675,18.98,20.335,20764,0
+DSGR.US,D,20220505,000000,20.22,20.735,19.495,20.575,51178,0
+DSGR.US,D,20220506,000000,20.51,20.605,19.9075,20.21,36112,0
+DSGR.US,D,20220509,000000,21.04,23.46,21.04,23.34,19126,0
+DSGR.US,D,20220510,000000,23.21,23.995,21.085,21.385,132470,0
+DSGR.US,D,20220511,000000,23.225,23.225,19.87,19.995,26212,0
+DSGR.US,D,20220512,000000,20.025,20.8725,19.715,19.85,26836,0
+DSGR.US,D,20220513,000000,20.25,20.3875,20.055,20.075,8902,0
+DSGR.US,D,20220516,000000,19.36,19.73,19.1812,19.38,19596,0
+DSGR.US,D,20220517,000000,19.945,20.395,19.515,19.715,55942,0
+DSGR.US,D,20220518,000000,20.17,20.17,19.15,19.19,21628,0
+DSGR.US,D,20220519,000000,19.37,19.6352,19.115,19.15,21636,0
+DSGR.US,D,20220520,000000,19.545,19.545,18.385,18.65,39464,0
+DSGR.US,D,20220523,000000,18.79,19.3975,18.51,19.165,36934,0
+DSGR.US,D,20220524,000000,18.525,18.835,18.435,18.79,11724,0
+DSGR.US,D,20220525,000000,18.81,19.62,18.735,18.96,36046,0
+DSGR.US,D,20220526,000000,18.735,19.7024,18.735,19.25,13922,0
+DSGR.US,D,20220527,000000,19.25,20.085,19.23,19.34,34382,0
+DSGR.US,D,20220531,000000,19.005,19.195,18.245,19.195,40604,0
+DSGR.US,D,20220601,000000,19.25,19.25,18.765,18.83,42864,0
+DSGR.US,D,20220602,000000,18.8866,19.99,18.82,19.1,73492,0
+DSGR.US,D,20220603,000000,19.375,19.5325,18.57,19.135,65054,0
+DSGR.US,D,20220606,000000,19.585,20.885,19.585,20.69,131950,0
+DSGR.US,D,20220607,000000,20.695,22.21,19.6325,22.005,108308,0
+DSGR.US,D,20220608,000000,22.25,23.275,22.25,22.88,60560,0
+DSGR.US,D,20220609,000000,22.5825,23.53,22.5825,23.23,65536,0
+DSGR.US,D,20220610,000000,23.125,25.43,23.125,25.185,96322,0
+DSGR.US,D,20220613,000000,25.075,25.495,23.7,24.82,159888,0
+DSGR.US,D,20220614,000000,24.725,25.08,23.52,24.02,115616,0
+DSGR.US,D,20220615,000000,23.94,25.16,22.96,24.75,153092,0
+DSGR.US,D,20220616,000000,24.405,27.045,23.9644,27.045,203276,0
+DSGR.US,D,20220617,000000,27.5,27.98,26.9225,27.005,1070870,0
+DSGR.US,D,20220621,000000,26.84,27.84,25.845,25.88,78286,0
+DSGR.US,D,20220622,000000,25.675,26.025,25.245,25.655,71136,0
+DSGR.US,D,20220623,000000,25.525,26.125,25.0405,26.09,101292,0
+DSGR.US,D,20220624,000000,26.045,27.5,25.3,27.05,145228,0
+DSGR.US,D,20220627,000000,27.215,27.745,26.885,27,44118,0
+DSGR.US,D,20220628,000000,26.16,27.3,25.48,26.31,48468,0
+DSGR.US,D,20220629,000000,26.6475,26.9325,25.6075,25.665,32626,0
+DSGR.US,D,20220630,000000,25.4,26.2,24.965,25.695,71892,0
+DSGR.US,D,20220701,000000,25.385,26,25.345,25.405,29874,0
+DSGR.US,D,20220705,000000,24.84,26.1625,24.205,24.9,63480,0
+DSGR.US,D,20220706,000000,25.4025,25.5988,24.725,25.47,54126,0
+DSGR.US,D,20220707,000000,25.415,26.015,25.415,25.7,39986,0
+DSGR.US,D,20220708,000000,25.51,25.595,24.95,25.165,39558,0
+DSGR.US,D,20220711,000000,25.185,25.185,24.8,24.875,44638,0
+DSGR.US,D,20220712,000000,25,25.26,24.935,25.135,61664,0
+DSGR.US,D,20220713,000000,25.065,25.305,24.445,24.545,42774,0
+DSGR.US,D,20220714,000000,24.47,24.915,23.82,23.985,71408,0
+DSGR.US,D,20220715,000000,24.045,24.1,23.315,23.625,99974,0
+DSGR.US,D,20220718,000000,23.745,24.045,23.555,23.745,71150,0
+DSGR.US,D,20220719,000000,23.885,24.5,23.7,23.875,79146,0
+DSGR.US,D,20220720,000000,23.875,25.4844,23.875,25.395,92506,0
+DSGR.US,D,20220721,000000,25.775,26.42,25.05,25.585,79782,0
+DSGR.US,D,20220722,000000,25.71,26.5,25.07,25.39,84090,0
+DSGR.US,D,20220725,000000,25.525,26.065,25.49,25.69,35152,0
+DSGR.US,D,20220726,000000,25.935,25.935,25.22,25.265,46080,0
+DSGR.US,D,20220727,000000,25.615,25.615,25.01,25.595,55760,0
+DSGR.US,D,20220728,000000,25.38,25.38,24.68,24.68,41626,0
+DSGR.US,D,20220729,000000,24.87,25.1,24.68,24.8,42152,0
+DSGR.US,D,20220801,000000,24.68,25.455,24.68,25.2,37530,0
+DSGR.US,D,20220802,000000,24.85,25.75,24.31,24.445,45542,0
+DSGR.US,D,20220803,000000,24.49,25.4525,24.255,24.905,59602,0
+DSGR.US,D,20220804,000000,24.815,25.225,23.9225,24.01,41692,0
+DSGR.US,D,20220805,000000,23.86,24.23,23.255,24.17,69690,0
+DSGR.US,D,20220808,000000,24.185,25.03,23.52,24.615,50710,0
+DSGR.US,D,20220809,000000,24.21,25.695,24.21,24.555,38352,0
+DSGR.US,D,20220810,000000,24.3288,25.295,24.3088,24.79,71264,0
+DSGR.US,D,20220811,000000,24.56,25.39,24.3,24.495,54550,0
+DSGR.US,D,20220812,000000,24.475,24.745,24.075,24.655,69564,0
+DSGR.US,D,20220815,000000,24.275,25.215,24.275,24.91,92990,0
+DSGR.US,D,20220816,000000,24.865,25.39,24.5,25.315,76412,0
+DSGR.US,D,20220817,000000,25.06,25.44,24.9,25.275,55478,0
+DSGR.US,D,20220818,000000,25.005,25.31,24.495,24.745,59924,0
+DSGR.US,D,20220819,000000,24.415,24.715,23.165,23.215,76830,0
+DSGR.US,D,20220822,000000,22.86,23.16,22.615,22.83,49662,0
+DSGR.US,D,20220823,000000,22.73,23.075,22.59,22.645,43598,0
+DSGR.US,D,20220824,000000,22.505,22.695,22.275,22.37,27334,0
+DSGR.US,D,20220825,000000,22.345,22.555,22.12,22.41,44434,0
+DSGR.US,D,20220826,000000,22.15,22.15,21.275,21.28,39134,0
+DSGR.US,D,20220829,000000,21.175,21.175,20.33,20.335,38534,0
+DSGR.US,D,20220830,000000,20.135,20.5843,19.95,20.41,74014,0
+DSGR.US,D,20220831,000000,20.435,20.85,19.77,19.87,52032,0
+DSGR.US,D,20220901,000000,20.085,20.085,18.735,19.215,71070,0
+DSGR.US,D,20220902,000000,19.445,19.695,19.205,19.505,59250,0
+DSGR.US,D,20220906,000000,19.405,19.405,18.425,18.465,243184,0
+DSGR.US,D,20220907,000000,18.545,18.545,17.1,18.3,235126,0
+DSGR.US,D,20220908,000000,18.25,18.375,17.65,18.115,188758,0
+DSGR.US,D,20220909,000000,18.12,18.42,17.9775,18.28,144642,0
+DSGR.US,D,20220912,000000,18.225,18.705,18.2,18.68,164904,0
+DSGR.US,D,20220913,000000,18.455,18.655,17.61,17.675,214148,0
+DSGR.US,D,20220914,000000,17.875,18.655,16.8975,17.175,223138,0
+DSGR.US,D,20220915,000000,17.15,17.6525,17.04,17.245,203512,0
+DSGR.US,D,20220916,000000,17.125,17.17,15.165,16.295,1420914,0
+DSGR.US,D,20220919,000000,16.41,17.435,16,16.8,172732,0
+DSGR.US,D,20220920,000000,16.765,17,15.9625,16.075,115700,0
+DSGR.US,D,20220921,000000,16.175,16.25,15.515,15.535,117790,0
+DSGR.US,D,20220922,000000,15.58,15.58,15.025,15.275,123422,0
+DSGR.US,D,20220923,000000,15.08,15.08,14.775,14.865,87366,0
+DSGR.US,D,20220926,000000,14.73,14.845,13.51,13.62,188322,0
+DSGR.US,D,20220927,000000,13.795,14.245,13.6,14.08,296416,0
+DSGR.US,D,20220928,000000,14.12,14.43,13.9538,14.04,146014,0
+DSGR.US,D,20220929,000000,13.96,14.2475,13.6675,13.94,148584,0
+DSGR.US,D,20220930,000000,13.975,14.97,13.975,14.085,147436,0
+DSGR.US,D,20221003,000000,14.13,14.4875,13.8425,13.885,91122,0
+DSGR.US,D,20221004,000000,14.24,14.735,14.075,14.735,157758,0
+DSGR.US,D,20221005,000000,14.465,15.205,14.465,15.05,97676,0
+DSGR.US,D,20221006,000000,14.915,15.23,14.45,14.675,100864,0
+DSGR.US,D,20221007,000000,14.545,14.74,14,14.11,79290,0
+DSGR.US,D,20221010,000000,14.195,14.63,13.65,13.65,93038,0
+DSGR.US,D,20221011,000000,13.57,13.7,13.4,13.54,60222,0
+DSGR.US,D,20221012,000000,13.49,13.7,13.225,13.38,66854,0
+DSGR.US,D,20221013,000000,13.165,13.82,12.83,13.745,108974,0
+DSGR.US,D,20221014,000000,13.78,13.78,12.9475,13.01,64834,0
+DSGR.US,D,20221017,000000,13.38,13.4175,13.2,13.335,51814,0
+DSGR.US,D,20221018,000000,13.615,14.295,13.61,13.995,82582,0
+DSGR.US,D,20221019,000000,13.8,14.1,13.355,13.68,66284,0
+DSGR.US,D,20221020,000000,13.57,14.46,13.385,13.475,90390,0
+DSGR.US,D,20221021,000000,13.485,13.985,13.305,13.75,61182,0
+DSGR.US,D,20221024,000000,13.94,13.9428,13.5275,13.82,88470,0
+DSGR.US,D,20221025,000000,13.8077,14.385,13.775,14.3,111340,0
+DSGR.US,D,20221026,000000,14.28,15.085,14.25,14.445,125456,0
+DSGR.US,D,20221027,000000,14.58,14.625,14.195,14.345,36898,0
+DSGR.US,D,20221028,000000,14.065,14.975,14.065,14.815,58392,0
+DSGR.US,D,20221031,000000,14.745,15.22,14.56,15.04,62918,0
+DSGR.US,D,20221101,000000,15.045,15.48,15.03,15.28,47340,0
+DSGR.US,D,20221102,000000,15.17,15.555,14.745,14.95,67932,0
+DSGR.US,D,20221103,000000,16.325,17.8075,15.919,17.24,110494,0
+DSGR.US,D,20221104,000000,17.355,17.8125,16.59,17.755,79236,0
+DSGR.US,D,20221107,000000,17.695,19.515,17.695,19.135,120818,0
+DSGR.US,D,20221108,000000,19.15,19.68,18.9975,19.205,42346,0
+DSGR.US,D,20221109,000000,19.07,19.985,18.55,18.705,74200,0
+DSGR.US,D,20221110,000000,19.38,20.5,19.38,20.39,70840,0
+DSGR.US,D,20221111,000000,20.335,21.255,19.855,19.95,58100,0
+DSGR.US,D,20221114,000000,19.68,19.98,19.02,19.125,83774,0
+DSGR.US,D,20221115,000000,19.275,20,18.67,19.395,88646,0
+DSGR.US,D,20221116,000000,17.85,19.745,17.85,18.86,55290,0
+DSGR.US,D,20221117,000000,18.51,19.01,18.475,18.96,33432,0
+DSGR.US,D,20221118,000000,19.355,19.53,18.51,18.78,38436,0
+DSGR.US,D,20221121,000000,18.76,18.985,17.9313,18.78,34574,0
+DSGR.US,D,20221122,000000,18.73,18.965,18.005,18.615,43722,0
+DSGR.US,D,20221123,000000,18.485,18.675,16.875,18.33,27076,0
+DSGR.US,D,20221125,000000,17.01,18.435,17.01,18.43,24298,0
+DSGR.US,D,20221128,000000,18.145,18.5,17.39,17.61,58042,0
+DSGR.US,D,20221129,000000,17.98,18.26,17.41,17.415,65756,0
+DSGR.US,D,20221130,000000,17.575,17.915,17.015,17.725,62182,0
+DSGR.US,D,20221201,000000,17.775,18.54,17.55,17.85,44780,0
+DSGR.US,D,20221202,000000,17.595,18.22,17.475,18.09,27490,0
+DSGR.US,D,20221205,000000,17.9712,18.545,17.2608,17.89,32102,0
+DSGR.US,D,20221206,000000,17.735,17.94,17.3875,17.855,69964,0
+DSGR.US,D,20221207,000000,17.67,18.51,17.67,18.42,40912,0
+DSGR.US,D,20221208,000000,18.325,18.775,17.69,18.08,32078,0
+DSGR.US,D,20221209,000000,17.8,18.5125,17.8,18.065,22312,0
+DSGR.US,D,20221212,000000,17.825,18.475,17.625,18.255,48376,0
+DSGR.US,D,20221213,000000,18.83,19.355,18.295,19.005,91944,0
+DSGR.US,D,20221214,000000,18.845,19.375,18.71,18.895,75742,0
+DSGR.US,D,20221215,000000,18.4,18.89,17.775,17.975,84680,0
+DSGR.US,D,20221216,000000,17.61,18.17,17.405,17.975,66000,0
+DSGR.US,D,20221219,000000,18.15,18.15,17.2,17.495,34494,0
+DSGR.US,D,20221220,000000,17.51,17.655,17.185,17.595,20866,0
+DSGR.US,D,20221221,000000,17.58,17.93,17.575,17.865,26430,0
+DSGR.US,D,20221222,000000,17.82,17.82,17.01,17.47,22302,0
+DSGR.US,D,20221223,000000,17.355,17.95,17.355,17.935,21416,0
+DSGR.US,D,20221227,000000,17.725,17.995,17.4969,17.69,21248,0
+DSGR.US,D,20221228,000000,17.59,18.115,17.46,17.615,24678,0
+DSGR.US,D,20221229,000000,17.645,18.31,17.645,18.31,16976,0
+DSGR.US,D,20221230,000000,18.095,18.5,18,18.43,42952,0
+DSGR.US,D,20230103,000000,18.49,18.7,17.6528,18.305,50018,0
+DSGR.US,D,20230104,000000,18.015,18.635,18.015,18.63,18516,0
+DSGR.US,D,20230105,000000,18.165,18.775,18.165,18.45,25046,0
+DSGR.US,D,20230106,000000,18.76,19.1724,18.76,18.89,16378,0
+DSGR.US,D,20230109,000000,18.84,19.47,18.58,18.58,49994,0
+DSGR.US,D,20230110,000000,18.845,18.845,18.52,18.67,13792,0
+DSGR.US,D,20230111,000000,18.695,19.07,18.695,18.775,8356,0
+DSGR.US,D,20230112,000000,19.0438,19.515,18.8475,19.5,30354,0
+DSGR.US,D,20230113,000000,19.185,19.775,19.185,19.675,21096,0
+DSGR.US,D,20230117,000000,19.69,19.7525,19.36,19.36,16894,0
+DSGR.US,D,20230118,000000,19.365,19.38,18.905,19.005,20188,0
+DSGR.US,D,20230119,000000,19.005,19.215,18.465,19.005,19546,0
+DSGR.US,D,20230120,000000,19.15,19.916,19.15,19.73,18854,0
+DSGR.US,D,20230123,000000,19.27,20,19.27,19.92,11924,0
+DSGR.US,D,20230124,000000,19.84,20.64,19.84,20.3,18340,0
+DSGR.US,D,20230125,000000,20.07,20.7475,19.63,20.06,59344,0
+DSGR.US,D,20230126,000000,19.995,20.73,19.995,20.59,46990,0
+DSGR.US,D,20230127,000000,20.625,21.7225,20.335,20.335,31052,0
+DSGR.US,D,20230130,000000,20.43,20.89,19.5,19.55,31752,0
+DSGR.US,D,20230131,000000,19.605,21.35,19.605,20.65,46208,0
+DSGR.US,D,20230201,000000,20.69,21.9,20.425,21.44,40048,0
+DSGR.US,D,20230202,000000,21.7925,22.44,21.7925,22.44,57532,0
+DSGR.US,D,20230203,000000,22.21,22.795,21.75,22.525,45186,0
+DSGR.US,D,20230206,000000,22.265,23.19,21.7975,22.2,70934,0
+DSGR.US,D,20230207,000000,22.375,23.09,21.955,22.995,45004,0
+DSGR.US,D,20230208,000000,22.65,23.5775,22.335,22.785,53070,0
+DSGR.US,D,20230209,000000,22.8075,23.375,22.08,22.09,46780,0
+DSGR.US,D,20230210,000000,21.965,23.25,21.965,23.055,68074,0
+DSGR.US,D,20230213,000000,22.795,23.45,22.795,22.93,57918,0
+DSGR.US,D,20230214,000000,22.705,23.38,22.675,22.765,79842,0
+DSGR.US,D,20230215,000000,22.745,23.6921,21.885,21.89,38974,0
+DSGR.US,D,20230216,000000,21.835,23.05,21.835,22.66,40112,0
+DSGR.US,D,20230217,000000,22.745,23.525,22.325,23.395,53632,0
+DSGR.US,D,20230221,000000,23.315,23.315,22.515,22.715,41782,0
+DSGR.US,D,20230222,000000,22.755,23.19,22.51,22.81,36370,0
+DSGR.US,D,20230223,000000,23.035,23.295,22.405,22.795,49120,0
+DSGR.US,D,20230224,000000,22.275,22.5575,22.03,22.325,35274,0
+DSGR.US,D,20230227,000000,22.5,22.605,21.8625,22.005,35006,0
+DSGR.US,D,20230228,000000,22.115,22.5,21.9875,22.205,222768,0
+DSGR.US,D,20230301,000000,22.135,22.365,21.985,22.32,26204,0
+DSGR.US,D,20230302,000000,22.26,22.26,21.715,22.095,32824,0
+DSGR.US,D,20230303,000000,22.45,23.13,22.45,22.895,20044,0
+DSGR.US,D,20230306,000000,23.145,24.275,22.69,23.675,76586,0
+DSGR.US,D,20230307,000000,23.4565,23.4565,22.81,23,20246,0
+DSGR.US,D,20230308,000000,23.24,24.1,22.715,23.835,47816,0
+DSGR.US,D,20230309,000000,23.435,23.855,21.1425,21.1425,110242,0
+DSGR.US,D,20230310,000000,20.4198,21.23,20.175,20.78,69666,0
+DSGR.US,D,20230313,000000,20.965,21.52,20.6,21.435,27506,0
+DSGR.US,D,20230314,000000,21.915,22.57,21.41,21.41,92298,0
+DSGR.US,D,20230315,000000,20.97,20.97,19.83,20.035,48362,0
+DSGR.US,D,20230316,000000,20.05,20.685,19.26,20.16,31840,0
+DSGR.US,D,20230317,000000,20.16,20.16,18.195,18.59,114328,0
+DSGR.US,D,20230320,000000,19.25,19.86,19.05,19.435,61418,0
+DSGR.US,D,20230321,000000,20.3675,20.895,19.97,19.97,23860,0
+DSGR.US,D,20230322,000000,20,20.5,19.8775,20.145,44452,0
+DSGR.US,D,20230323,000000,20.25,20.42,19.525,19.795,29716,0
+DSGR.US,D,20230324,000000,19.345,19.955,18.8253,19.805,138352,0
+DSGR.US,D,20230327,000000,19.805,20.4875,19.485,20.235,49896,0
+DSGR.US,D,20230328,000000,20.355,20.875,20.355,20.725,27274,0
+DSGR.US,D,20230329,000000,20.825,21.006,20.295,20.42,36640,0
+DSGR.US,D,20230330,000000,20.44,21.845,20.425,20.615,27430,0
+DSGR.US,D,20230331,000000,20.53,22.835,20.215,22.73,73690,0
+DSGR.US,D,20230403,000000,22.67,23.2013,21.934,22.095,27214,0
+DSGR.US,D,20230404,000000,22.37,22.37,21.06,21.44,54674,0
+DSGR.US,D,20230405,000000,21.555,21.945,20.65,20.805,29422,0
+DSGR.US,D,20230406,000000,21.145,21.145,20.325,20.465,16174,0
+DSGR.US,D,20230410,000000,20.175,21.015,20.175,21.015,40832,0
+DSGR.US,D,20230411,000000,21.295,21.455,20.975,21.135,42928,0
+DSGR.US,D,20230412,000000,21.84,21.84,21.08,21.1,15348,0
+DSGR.US,D,20230413,000000,21.495,21.495,20.925,21.21,14028,0
+DSGR.US,D,20230414,000000,20.74,20.875,20.675,20.775,15664,0
+DSGR.US,D,20230417,000000,20.775,21.6325,20.77,21.38,112540,0
+DSGR.US,D,20230418,000000,21.01,21.475,21.01,21.475,10290,0
+DSGR.US,D,20230419,000000,21.1455,21.435,21.0025,21.23,13906,0
+DSGR.US,D,20230420,000000,21,21.905,21,21.725,18558,0
+DSGR.US,D,20230421,000000,21.66,22.305,21.66,22.29,73828,0
+DSGR.US,D,20230424,000000,22.07,22.9625,22.07,22.725,41176,0
+DSGR.US,D,20230425,000000,22.315,22.825,22.265,22.275,24190,0
+DSGR.US,D,20230426,000000,22.265,22.425,21.765,22.12,107950,0
+DSGR.US,D,20230427,000000,22.4,24.18,22.4,24.02,444672,0
+DSGR.US,D,20230428,000000,23.75,24.315,22.85,23.34,39384,0
+DSGR.US,D,20230501,000000,23.34,23.875,22.935,22.95,22372,0
+DSGR.US,D,20230502,000000,22.975,22.975,22.535,22.545,32912,0
+DSGR.US,D,20230503,000000,22.86,23.01,22.5,22.5,39956,0
+DSGR.US,D,20230504,000000,22.13,24.14,22.13,23.34,54924,0
+DSGR.US,D,20230505,000000,23.6,24.1175,23.475,23.805,39556,0
+DSGR.US,D,20230508,000000,24.26,24.26,23.5,23.91,23230,0
+DSGR.US,D,20230509,000000,23.54,24.06,22.84,22.84,52714,0
+DSGR.US,D,20230510,000000,22.715,23.16,22.515,23.155,31540,0
+DSGR.US,D,20230511,000000,23.135,23.85,23.135,23.5,25276,0
+DSGR.US,D,20230512,000000,23.4675,23.69,23.365,23.495,20970,0
+DSGR.US,D,20230515,000000,23.59,23.92,23.005,23.425,24796,0
+DSGR.US,D,20230516,000000,23.8075,23.8075,22.945,23.225,22238,0
+DSGR.US,D,20230517,000000,23.215,23.59,23.0975,23.17,48510,0
+DSGR.US,D,20230518,000000,23.05,23.435,23.05,23.395,13016,0
+DSGR.US,D,20230519,000000,23.7,23.7,22.505,22.795,41426,0
+DSGR.US,D,20230522,000000,23.09,23.87,23.09,23.785,33174,0
+DSGR.US,D,20230523,000000,23.595,23.65,23.175,23.175,27880,0
+DSGR.US,D,20230524,000000,23,23.39,22.9088,23.09,41566,0
+DSGR.US,D,20230525,000000,23.09,23.09,22.55,22.63,16726,0
+DSGR.US,D,20230526,000000,22.755,23.145,22.53,22.72,42444,0
+DSGR.US,D,20230530,000000,22.56,23.115,22.1825,22.65,34020,0
+DSGR.US,D,20230531,000000,22.635,22.77,22.155,22.525,55968,0
+DSGR.US,D,20230601,000000,22.365,23.435,22.365,23.005,48570,0
+DSGR.US,D,20230602,000000,23.125,24.595,23.125,24.56,48952,0
+DSGR.US,D,20230605,000000,24.495,24.645,24.15,24.36,28418,0
+DSGR.US,D,20230606,000000,24.63,25.77,24.63,25.505,35614,0
+DSGR.US,D,20230607,000000,26.965,26.965,25.7775,26.13,35886,0
+DSGR.US,D,20230608,000000,26.13,26.82,25.88,26.725,21806,0
+DSGR.US,D,20230609,000000,26.695,26.695,26.405,26.5,28400,0
+DSGR.US,D,20230612,000000,26.79,26.79,26.235,26.4425,27612,0
+DSGR.US,D,20230613,000000,26.4,27.1275,26.4,27.065,18160,0
+DSGR.US,D,20230614,000000,26.9,26.9,25.76,25.84,26764,0
+DSGR.US,D,20230615,000000,25.485,26.24,25.485,26.24,32034,0
+DSGR.US,D,20230616,000000,26.25,26.25,24.995,24.995,72420,0
+DSGR.US,D,20230620,000000,25.24,25.655,24.99,25.56,92536,0
+DSGR.US,D,20230621,000000,25.71,26.5775,25.275,26.47,44234,0
+DSGR.US,D,20230622,000000,26.35,26.49,25.1,25.125,31818,0
+DSGR.US,D,20230623,000000,24.615,25.495,24.505,24.94,146644,0
+DSGR.US,D,20230626,000000,24.945,25.455,24.725,24.725,33840,0
+DSGR.US,D,20230627,000000,24.845,25.535,24.845,25.36,15658,0
+DSGR.US,D,20230628,000000,25.455,25.605,25.255,25.45,57958,0
+DSGR.US,D,20230629,000000,25.39,26.29,25.385,26.06,37672,0
+DSGR.US,D,20230630,000000,26.07,26.475,25.815,26.03,25832,0
+DSGR.US,D,20230703,000000,26.095,26.425,26.0125,26.425,4700,0
+DSGR.US,D,20230705,000000,26.12,26.12,25.475,25.705,45210,0
+DSGR.US,D,20230706,000000,25.25,25.295,24.735,25.295,46664,0
+DSGR.US,D,20230707,000000,25.4,25.725,25.1,25.285,21958,0
+DSGR.US,D,20230710,000000,25.1,25.68,25.1,25.6,32144,0
+DSGR.US,D,20230711,000000,25.6,26.365,25.6,26.095,34454,0
+DSGR.US,D,20230712,000000,26.65,27.09,26.585,26.77,28818,0
+DSGR.US,D,20230713,000000,26.86,27,26.07,26.095,51768,0
+DSGR.US,D,20230714,000000,25.6,26.225,25.6,26.095,19048,0
+DSGR.US,D,20230717,000000,25.89,26.755,25.89,26.75,36950,0
+DSGR.US,D,20230718,000000,26.75,26.75,25.985,26.75,40716,0
+DSGR.US,D,20230719,000000,26.685,27.105,26.25,26.32,33228,0
+DSGR.US,D,20230720,000000,26.25,26.785,26.04,26.635,13388,0
+DSGR.US,D,20230721,000000,26.72,28.2725,26.72,27.555,55116,0
+DSGR.US,D,20230724,000000,27.56,27.92,27.255,27.345,20210,0
+DSGR.US,D,20230725,000000,27.4,27.55,27.025,27.23,24116,0
+DSGR.US,D,20230726,000000,27.04,27.535,27,27,18730,0
+DSGR.US,D,20230727,000000,27.34,27.34,26.295,26.53,24314,0
+DSGR.US,D,20230728,000000,26.78,27.565,26.78,27.46,32422,0
+DSGR.US,D,20230731,000000,27.325,28.335,27.325,27.72,23968,0
+DSGR.US,D,20230801,000000,27.7425,28.06,27.715,27.97,20158,0
+DSGR.US,D,20230802,000000,27.605,28.0875,26.985,27.06,21230,0
+DSGR.US,D,20230803,000000,26.505,27.6125,26.505,27.105,26794,0
+DSGR.US,D,20230804,000000,27.475,27.5,26.355,26.355,18204,0
+DSGR.US,D,20230807,000000,26.305,26.4375,25.35,25.395,27750,0
+DSGR.US,D,20230808,000000,24.955,25.235,24.355,24.745,29682,0
+DSGR.US,D,20230809,000000,24.73,26.095,24.5825,25.855,55244,0
+DSGR.US,D,20230810,000000,26.43,26.4425,25.87,26.05,50304,0
+DSGR.US,D,20230811,000000,26.0525,26.255,25.785,26.09,34766,0
+DSGR.US,D,20230814,000000,26,26,25.03,25.56,33264,0
+DSGR.US,D,20230815,000000,25.5,25.5,24.73,24.97,20094,0
+DSGR.US,D,20230816,000000,25.4,25.6,24.775,24.775,25782,0
+DSGR.US,D,20230817,000000,24.935,25.06,24.115,24.55,34148,0
+DSGR.US,D,20230818,000000,24.245,25.21,24.245,25.15,21754,0
+DSGR.US,D,20230821,000000,24.975,25.575,24.75,25.225,60454,0
+DSGR.US,D,20230822,000000,25.57,25.57,24.9,24.985,16578,0
+DSGR.US,D,20230823,000000,25.265,25.335,25.01,25.1,25872,0
+DSGR.US,D,20230824,000000,25.115,25.21,24.44,25.065,44078,0
+DSGR.US,D,20230825,000000,25.07,25.24,24.965,25.13,20986,0
+DSGR.US,D,20230828,000000,25.35,25.355,25.26,25.275,13400,0
+DSGR.US,D,20230829,000000,25.11,26.1325,25.11,25.82,17224,0
+DSGR.US,D,20230830,000000,25.765,26.4,25.76,26.335,36460,0
+DSGR.US,D,20230831,000000,26.005,26.3284,25.765,25.765,38178,0
+DSGR.US,D,20230901,000000,26.02,26.54,24.83,24.84,18682,0
+DSGR.US,D,20230905,000000,24.84,24.92,23.732,24.53,47450,0
+DSGR.US,D,20230906,000000,24.26,25.9831,24.26,25.45,47768,0
+DSGR.US,D,20230907,000000,25.285,26.19,25.09,25.95,34470,0
+DSGR.US,D,20230908,000000,26.28,26.475,25.47,25.55,31909,0
+DSGR.US,D,20230911,000000,25.69,26.19,25.48,25.93,21722,0
+DSGR.US,D,20230912,000000,25.88,26.63,25.88,26.04,28490,0
+DSGR.US,D,20230913,000000,26.05,26.05,25.39,25.43,28315,0
+DSGR.US,D,20230914,000000,26.04,26.04,25.62,25.74,34929,0
+DSGR.US,D,20230915,000000,25.73,25.87,25.27,25.3,164816,0
+DSGR.US,D,20230918,000000,25.38,25.53,24.57,24.62,27245,0
+DSGR.US,D,20230919,000000,24.58,24.58,24.13,24.2,23573,0
+DSGR.US,D,20230920,000000,24.65,24.65,23.9,23.97,18235,0
+DSGR.US,D,20230921,000000,23.97,24.09,23.7901,24.04,29223,0
+DSGR.US,D,20230922,000000,24.1,24.48,23.9701,24.12,17572,0
+DSGR.US,D,20230925,000000,24.15,24.85,24.15,24.66,27447,0
+DSGR.US,D,20230926,000000,24.46,25.615,24.46,24.95,48574,0
+DSGR.US,D,20230927,000000,24.97,25.55,24.9,24.96,36160,0
+DSGR.US,D,20230928,000000,25.5,25.9989,25.29,25.36,35546,0
+DSGR.US,D,20230929,000000,25.48,26.33,25.2995,26,40582,0
+DSGR.US,D,20231002,000000,25.7,26.14,25.34,26,70435,0
+DSGR.US,D,20231003,000000,25.99,26.4,25.61,26.28,60840,0
+DSGR.US,D,20231004,000000,26.25,28.66,26.25,27.63,66360,0
+DSGR.US,D,20231005,000000,27.71,29.59,27.71,29.1,102729,0
+DSGR.US,D,20231006,000000,29.21,31.7999,28.83,31.27,121254,0
+DSGR.US,D,20231009,000000,31,32.08,29.99,31.46,121553,0
+DSGR.US,D,20231010,000000,31.51,32.84,30.55,31.86,44980,0
+DSGR.US,D,20231011,000000,31.86,32.8702,31.27,31.98,85547,0
+DSGR.US,D,20231012,000000,32.12,32.4,31.16,31.57,34138,0
+DSGR.US,D,20231013,000000,31.61,32.16,30.99,31.67,115033,0
+DSGR.US,D,20231016,000000,31.53,32.1445,30.19,30.56,59992,0
+DSGR.US,D,20231017,000000,30.71,31.345,30.18,31.19,80748,0
+DSGR.US,D,20231018,000000,31.01,31.01,29.04,29.36,91820,0
+DSGR.US,D,20231019,000000,29.39,29.42,28.44,29.31,81491,0
+DSGR.US,D,20231020,000000,29.36,29.7868,28.2586,29.01,30239,0
+DSGR.US,D,20231023,000000,28.83,29.22,28.57,29.14,34819,0
+DSGR.US,D,20231024,000000,30.19,30.19,28.68,29.57,66119,0
+DSGR.US,D,20231025,000000,29.54,30.26,29.15,30.11,68657,0
+DSGR.US,D,20231026,000000,30.5,31.28,29.0101,30,101749,0
+DSGR.US,D,20231027,000000,30.28,30.95,29.6,30.21,74077,0
+DSGR.US,D,20231030,000000,30.13,30.685,29.85,30.3,66011,0
+DSGR.US,D,20231031,000000,29.9901,30.5,29.57,30.15,35498,0
+DSGR.US,D,20231101,000000,30.14,30.245,29.8,30.07,62721,0
+DSGR.US,D,20231102,000000,29.15,29.57,26.32,26.78,112896,0
+DSGR.US,D,20231103,000000,26.91,26.91,24.07,24.2,140767,0
+DSGR.US,D,20231106,000000,23.97,24.77,23.79,23.95,76157,0
+DSGR.US,D,20231107,000000,24.02,24.65,23.84,23.94,38712,0
+DSGR.US,D,20231108,000000,23.95,23.95,22.91,23.29,66817,0
+DSGR.US,D,20231109,000000,23.41,24.25,23.01,24.1,40111,0
+DSGR.US,D,20231110,000000,24.08,25.25,23.81,24.15,40890,0
+DSGR.US,D,20231113,000000,24.16,24.905,23.62,24.1,49402,0
+DSGR.US,D,20231114,000000,24.95,25.69,24.185,25.48,45735,0
+DSGR.US,D,20231115,000000,25.17,25.67,24.635,24.95,81062,0
+DSGR.US,D,20231116,000000,24.425,25.38,24.425,24.88,87641,0
+DSGR.US,D,20231117,000000,24.65,25.79,24.55,25.47,77619,0
+DSGR.US,D,20231120,000000,25.77,26.54,25.58,26.46,79251,0
+DSGR.US,D,20231121,000000,26.5,27.6796,26.25,26.51,62598,0
+DSGR.US,D,20231122,000000,26.75,27.1,26.02,26.29,83339,0
+DSGR.US,D,20231124,000000,26.42,27.12,25.925,26.84,61573,0
+DSGR.US,D,20231127,000000,26.77,27.2675,26.03,26.16,52549,0
+DSGR.US,D,20231128,000000,26.31,26.465,25.67,25.72,52806,0
+DSGR.US,D,20231129,000000,25.64,25.71,25.028,25.25,37317,0
+DSGR.US,D,20231130,000000,25.13,25.965,25.06,25.46,93507,0
+DSGR.US,D,20231201,000000,25.1,26.32,25.1,26.21,35124,0
+DSGR.US,D,20231204,000000,25.9,26.38,25.9,26.34,54290,0
+DSGR.US,D,20231205,000000,26.42,26.5,25.58,25.67,34408,0
+DSGR.US,D,20231206,000000,25.94,26.47,25.61,25.61,23433,0
+DSGR.US,D,20231207,000000,25.8,26.36,25.8,26.11,52836,0
+DSGR.US,D,20231208,000000,26.15,27.03,26.12,26.98,33751,0
+DSGR.US,D,20231211,000000,26.84,27.56,26.72,27.5,34636,0
+DSGR.US,D,20231212,000000,27.49,27.87,26.67,26.69,57800,0
+DSGR.US,D,20231213,000000,27.41,28.33,26.63,28.08,51663,0
+DSGR.US,D,20231214,000000,28.57,29.21,28.48,29,56851,0
+DSGR.US,D,20231215,000000,29.25,30.2,28.63,29.59,173342,0
+DSGR.US,D,20231218,000000,29.83,30.5775,28.79,30.18,99701,0
+DSGR.US,D,20231219,000000,30.26,31.48,30.04,31.34,50090,0
+DSGR.US,D,20231220,000000,31.56,32.08,31.1,31.28,66802,0
+DSGR.US,D,20231221,000000,31.8719,31.8719,30.77,31.52,40010,0
+DSGR.US,D,20231222,000000,31.68,32.25,31.56,31.95,34990,0
+DSGR.US,D,20231226,000000,29.95,32.71,29.95,32.52,29051,0
+DSGR.US,D,20231227,000000,32.89,33.18,32.67,32.9,22823,0
+DSGR.US,D,20231228,000000,32.84,33.12,32.3,32.35,28569,0
+DSGR.US,D,20231229,000000,32.62,32.755,31.48,31.56,42611,0
+DSGR.US,D,20240102,000000,31.43,31.43,30.51,31.23,50115,0
+DSGR.US,D,20240103,000000,31.18,31.18,30.05,30.32,32280,0
+DSGR.US,D,20240104,000000,30.48,30.9692,30.2,30.22,40929,0
+DSGR.US,D,20240105,000000,29.93,30.3,29.61,30.02,63692,0
+DSGR.US,D,20240108,000000,30.03,30.82,29.76,30.56,35905,0
+DSGR.US,D,20240109,000000,30.11,30.36,29.78,30.11,32487,0
+DSGR.US,D,20240110,000000,29.92,30.33,29.78,30.32,26678,0
+DSGR.US,D,20240111,000000,30.15,30.97,29.87,30.91,63256,0
+DSGR.US,D,20240112,000000,31.4,31.4,30.7,31.09,26514,0
+DSGR.US,D,20240116,000000,30.86,31.386,30.41,30.49,66969,0
+DSGR.US,D,20240117,000000,29.97,30.5238,29.97,30.09,36533,0
+DSGR.US,D,20240118,000000,30.24,30.82,30.21,30.8,44004,0
+DSGR.US,D,20240119,000000,31.1,31.4193,30.58,31.24,31739,0
+DSGR.US,D,20240122,000000,31.25,32.48,31.25,32.35,52259,0
+DSGR.US,D,20240123,000000,32.75,32.75,31.58,31.85,30027,0
+DSGR.US,D,20240124,000000,32.24,32.24,30.92,31.04,41412,0
+DSGR.US,D,20240125,000000,31.48,32.14,31.3,32.13,28747,0
+DSGR.US,D,20240126,000000,32.52,32.82,32.24,32.52,43891,0
+DSGR.US,D,20240129,000000,32.45,33.91,32.32,32.7,44178,0
+DSGR.US,D,20240130,000000,32.575,33.07,32.09,33,23262,0
+DSGR.US,D,20240131,000000,33.16,33.35,31.26,31.92,53161,0
+DSGR.US,D,20240201,000000,32.2,32.92,32.16,32.92,31617,0
+DSGR.US,D,20240202,000000,32.8,33.818,32.71,33.31,31799,0
+DSGR.US,D,20240205,000000,32.97,33.13,32.35,32.88,42903,0
+DSGR.US,D,20240206,000000,33.01,33.355,32.35,32.61,46691,0
+DSGR.US,D,20240207,000000,32.9,33.62,32.35,33.36,39110,0
+DSGR.US,D,20240208,000000,33.27,34.01,33.27,33.46,31812,0
+DSGR.US,D,20240209,000000,33.44,35.41,32.955,35.17,120503,0
+DSGR.US,D,20240212,000000,35,35.61,33.92,34.05,57443,0
+DSGR.US,D,20240213,000000,33.14,33.71,31.7,31.91,58523,0
+DSGR.US,D,20240214,000000,32.32,32.98,32,32.74,38145,0
+DSGR.US,D,20240215,000000,33.15,33.15,31.57,32.85,52465,0
+DSGR.US,D,20240216,000000,32.78,33.165,32.5,33,34756,0
+DSGR.US,D,20240220,000000,32.61,33.0206,32.24,32.64,43209,0
+DSGR.US,D,20240221,000000,32.36,32.36,31.572,31.8,28377,0
+DSGR.US,D,20240222,000000,31.81,32.3,31.2,31.21,36874,0
+DSGR.US,D,20240223,000000,31.22,31.66,30.86,31.22,36889,0
+DSGR.US,D,20240226,000000,31.11,32.44,31,32.21,87015,0
+DSGR.US,D,20240227,000000,32.62,34.52,31.97,32.08,51093,0
+DSGR.US,D,20240228,000000,31.74,32.31,31.42,31.47,32766,0
+DSGR.US,D,20240229,000000,31.97,31.97,31.2,31.41,77989,0
+DSGR.US,D,20240301,000000,31.65,31.68,31,31,64808,0
+DSGR.US,D,20240304,000000,31.05,31.48,30.845,31.41,106841,0
+DSGR.US,D,20240305,000000,31.41,31.95,31.19,31.83,65127,0
+DSGR.US,D,20240306,000000,32.16,32.265,30.69,30.98,72304,0
+DSGR.US,D,20240307,000000,30.63,31.895,28.005,28.65,283034,0
+DSGR.US,D,20240308,000000,29,30.75,28.74,30.65,104659,0
+DSGR.US,D,20240311,000000,30.41,30.41,29.4249,30.21,63532,0
+DSGR.US,D,20240312,000000,30.2,30.64,29.93,30.45,49670,0
+DSGR.US,D,20240313,000000,30.61,30.97,30.37,30.92,47576,0
+DSGR.US,D,20240314,000000,31.05,32.24,30.75,32.14,95754,0
+DSGR.US,D,20240315,000000,31.79,34.05,31.79,33.69,122460,0
+DSGR.US,D,20240318,000000,34.11,34.5,32.99,33.01,47838,0
+DSGR.US,D,20240319,000000,33.08,34.43,33.06,34.4,37984,0
+DSGR.US,D,20240320,000000,34.41,34.78,33.89,34.71,45871,0
+DSGR.US,D,20240321,000000,34.73,36.36,34.72,35.67,82737,0
+DSGR.US,D,20240322,000000,35.66,35.66,34.42,34.42,39140,0
+DSGR.US,D,20240325,000000,34.25,34.29,33.43,34.07,59239,0
+DSGR.US,D,20240326,000000,34.5,35.2311,34.5,34.82,39631,0
+DSGR.US,D,20240327,000000,35.15,35.29,34.766,35.12,25306,0
+DSGR.US,D,20240328,000000,34.72,35.565,34.72,35.48,59739,0
+DSGR.US,D,20240401,000000,35.6,35.6,34.495,34.61,26858,0
+DSGR.US,D,20240402,000000,34.65,35.62,34.16,34.89,133458,0
+DSGR.US,D,20240403,000000,35.02,35.93,34.54,35.42,108252,0
+DSGR.US,D,20240404,000000,35.54,36.61,35.34,35.54,81666,0
+DSGR.US,D,20240405,000000,35.54,36.37,35.45,35.55,204681,0
+DSGR.US,D,20240408,000000,35.74,36.34,35.36,35.94,50594,0
+DSGR.US,D,20240409,000000,35.9,36.08,34.48,34.66,43395,0
+DSGR.US,D,20240410,000000,33.86,35.005,33.82,34.33,57391,0
+DSGR.US,D,20240411,000000,34.13,34.44,33.41,33.96,115739,0
+DSGR.US,D,20240412,000000,34.06,34.06,33.03,33.3,45440,0
+DSGR.US,D,20240415,000000,33.45,33.73,32.7173,32.83,24549,0
+DSGR.US,D,20240416,000000,32.48,32.81,32.15,32.22,33356,0
+DSGR.US,D,20240417,000000,32.715,32.86,32.08,32.48,51257,0
+DSGR.US,D,20240418,000000,32.48,32.59,32.145,32.4,56273,0
+DSGR.US,D,20240419,000000,32.2,32.94,32.2,32.9,43559,0
+DSGR.US,D,20240422,000000,32.64,33.33,32.2401,33.07,45276,0
+DSGR.US,D,20240423,000000,33.25,34.34,33.25,34.14,50814,0
+DSGR.US,D,20240424,000000,34,34.455,33.465,33.71,41246,0
+DSGR.US,D,20240425,000000,33.39,33.39,32.63,33,51040,0
+DSGR.US,D,20240426,000000,33.05,33.34,32.7499,33.02,32601,0
+DSGR.US,D,20240429,000000,33.26,33.9,33.065,33.15,30182,0
+DSGR.US,D,20240430,000000,33.03,33.265,32.61,32.97,46121,0
+DSGR.US,D,20240501,000000,33.03,33.4914,32.19,32.32,59106,0
+DSGR.US,D,20240502,000000,31.95,34.89,31.11,33.82,79438,0
+DSGR.US,D,20240503,000000,34.31,34.49,33.16,34.49,35085,0
+DSGR.US,D,20240506,000000,34.8,35.72,34.47,34.48,62091,0
+DSGR.US,D,20240507,000000,34.67,35.75,34.59,35.64,58035,0
+DSGR.US,D,20240508,000000,35.31,35.96,35.18,35.61,36308,0
+DSGR.US,D,20240509,000000,35.36,35.96,34.94,35.41,43352,0
+DSGR.US,D,20240510,000000,35.6,36,35.08,35.53,33087,0
+DSGR.US,D,20240513,000000,35.53,35.53,34.03,34.11,42794,0
+DSGR.US,D,20240514,000000,34.5,35.04,34.05,34.86,49866,0
+DSGR.US,D,20240515,000000,35.14,35.69,34.87,35.64,46341,0
+DSGR.US,D,20240516,000000,35.69,35.94,35.1,35.85,50747,0
+DSGR.US,D,20240517,000000,36.04,36.36,35.66,36.29,55615,0
+DSGR.US,D,20240520,000000,36.24,37.31,36.24,36.68,49194,0
+DSGR.US,D,20240521,000000,36.61,36.73,36.03,36.37,80146,0
+DSGR.US,D,20240522,000000,36.35,36.38,35.74,35.94,80649,0
+DSGR.US,D,20240523,000000,36.23,36.23,35.6,36.08,52133,0
+DSGR.US,D,20240524,000000,36.31,37.105,35.95,36.32,38757,0
+DSGR.US,D,20240528,000000,36.59,36.69,35.12,35.57,72004,0
+DSGR.US,D,20240529,000000,35.3,35.425,34.36,34.42,51985,0
+DSGR.US,D,20240530,000000,34.7,34.73,33.61,33.64,51230,0
+DSGR.US,D,20240531,000000,33.8256,33.97,33.07,33.38,121398,0
+DSGR.US,D,20240603,000000,33.71,33.71,32.01,32.06,70035,0
+DSGR.US,D,20240604,000000,31.74,32.355,30.74,31.41,61319,0
+DSGR.US,D,20240605,000000,31.54,31.95,31.47,31.62,35803,0
+DSGR.US,D,20240606,000000,31.74,31.74,30.42,30.51,39753,0
+DSGR.US,D,20240607,000000,30.22,30.77,30.08,30.56,107024,0
+DSGR.US,D,20240610,000000,30.55,31.25,30.485,30.74,70190,0
+DSGR.US,D,20240611,000000,30.91,31.24,30.08,31.01,43970,0
+DSGR.US,D,20240612,000000,31.78,32.31,31.21,31.28,37922,0
+DSGR.US,D,20240613,000000,30.99,31.18,30.55,30.96,29091,0
+DSGR.US,D,20240614,000000,30.93,31.06,29.77,30.65,54245,0
+DSGR.US,D,20240617,000000,30.8,31.41,30.085,30.66,65748,0
+DSGR.US,D,20240618,000000,30.77,30.77,30.2,30.3,34031,0
+DSGR.US,D,20240620,000000,30.17,30.555,29.58,29.64,43655,0
+DSGR.US,D,20240621,000000,29.62,30,29.3,29.97,90374,0
+DSGR.US,D,20240624,000000,30,30.57,29.25,29.88,56414,0
+DSGR.US,D,20240625,000000,29.95,30.32,29.35,30.15,53204,0
+DSGR.US,D,20240626,000000,29.96,30.03,29.38,29.43,38518,0
+DSGR.US,D,20240627,000000,29.5,30.19,29.5,30.1,58224,0
+DSGR.US,D,20240628,000000,30.29,30.29,29.865,30,195227,0
+DSGR.US,D,20240701,000000,30.1,30.32,28.86,29.04,67078,0
+DSGR.US,D,20240702,000000,29.06,29.59,28.79,29.4,46716,0
+DSGR.US,D,20240703,000000,29.4,29.81,28.93,29.37,36456,0
+DSGR.US,D,20240705,000000,29.29,29.29,28.26,28.38,59628,0
+DSGR.US,D,20240708,000000,28.63,28.999,28.3,28.88,82342,0
+DSGR.US,D,20240709,000000,28.92,29.42,28.5,28.8,55268,0
+DSGR.US,D,20240710,000000,28.93,29.2,28.53,29.01,34330,0
+DSGR.US,D,20240711,000000,29.52,31.35,29.32,30.64,53279,0
+DSGR.US,D,20240712,000000,31.04,31.6,30.63,30.78,37017,0
+DSGR.US,D,20240715,000000,31.17,32.02,31.01,31.13,45798,0
+DSGR.US,D,20240716,000000,31.65,33.51,31.63,33.44,73578,0
+DSGR.US,D,20240717,000000,33.3,33.76,32.3541,32.95,45554,0
+DSGR.US,D,20240718,000000,32.76,33.41,32,32.08,33944,0
+DSGR.US,D,20240719,000000,32.22,32.22,31.465,31.88,28191,0
+DSGR.US,D,20240722,000000,32.13,32.705,31.72,32.63,30681,0
+DSGR.US,D,20240723,000000,32.58,33.79,32.02,33.46,37228,0
+DSGR.US,D,20240724,000000,33.43,33.88,32.83,32.91,45204,0
+DSGR.US,D,20240725,000000,33.12,34.025,32.63,33.36,35393,0
+DSGR.US,D,20240726,000000,33.79,34.54,33.58,34.45,51266,0
+DSGR.US,D,20240729,000000,34.44,34.68,33.14,33.37,27680,0
+DSGR.US,D,20240730,000000,33.69,33.93,32.44,33.06,33802,0
+DSGR.US,D,20240731,000000,33.24,34.916,32.82,33.75,53636,0
+DSGR.US,D,20240801,000000,34,35.895,32.18,34.01,56226,0
+DSGR.US,D,20240802,000000,32,33.48,32,32.87,48472,0
+DSGR.US,D,20240805,000000,31.73,32.91,31.1,32.78,100365,0
+DSGR.US,D,20240806,000000,32.6,33.72,32.6,33.28,44278,0
+DSGR.US,D,20240807,000000,34.115,34.115,32,32.39,32600,0
+DSGR.US,D,20240808,000000,32.64,32.86,32.39,32.74,22696,0
+DSGR.US,D,20240809,000000,32.47,32.87,32.23,32.39,18981,0
+DSGR.US,D,20240812,000000,32.26,33.16,31.795,32.07,41877,0
+DSGR.US,D,20240813,000000,32.26,32.86,32.175,32.81,20597,0
+DSGR.US,D,20240814,000000,33.23,33.23,32.4,32.79,21858,0
+DSGR.US,D,20240815,000000,33.52,34.56,33.27,34.28,35527,0
+DSGR.US,D,20240816,000000,34.33,34.83,34.33,34.54,41339,0
+DSGR.US,D,20240819,000000,35.15,36.89,33.005,35.66,50477,0
+DSGR.US,D,20240820,000000,35.58,36.01,34.96,35.51,33626,0
+DSGR.US,D,20240821,000000,35.59,36.3,35.11,36.29,39247,0
+DSGR.US,D,20240822,000000,36.04,36.2845,35.8,36.22,20325,0
+DSGR.US,D,20240823,000000,35.6129,37.45,35.59,37.43,58682,0
+DSGR.US,D,20240826,000000,37.5,38.2999,36.91,36.93,36269,0
+DSGR.US,D,20240827,000000,36.93,37.43,36.68,37.03,28849,0
+DSGR.US,D,20240828,000000,37.09,37.58,36.575,37,30719,0
+DSGR.US,D,20240829,000000,37.2,37.59,36.75,36.75,35373,0
+DSGR.US,D,20240830,000000,37.28,37.3,36.7484,37.22,23226,0
+DSGR.US,D,20240903,000000,36.76,37.34,35.4,35.5,29525,0
+DSGR.US,D,20240904,000000,35.615,35.615,34.8,35.08,30728,0
+DSGR.US,D,20240905,000000,35.36,35.44,34.4,34.79,24479,0
+DSGR.US,D,20240906,000000,34.55,35.05,33.85,34.39,29461,0
+DSGR.US,D,20240909,000000,34.39,35.015,33.84,34.05,40642,0
+DSGR.US,D,20240910,000000,33.81,34.05,33.3579,33.85,31701,0
+DSGR.US,D,20240911,000000,33.66,33.825,32.84,33.64,31413,0
+DSGR.US,D,20240912,000000,34.01,35.49,33.62,35.01,36841,0
+DSGR.US,D,20240913,000000,35.64,36.65,35.42,36.37,36382,0
+DSGR.US,D,20240916,000000,36.75,37.04,36.15,36.77,29306,0
+DSGR.US,D,20240917,000000,37.28,37.46,36.7,37.16,34883,0
+DSGR.US,D,20240918,000000,36.99,37.93,36.74,37.21,40021,0
+DSGR.US,D,20240919,000000,38.1,38.87,38.1,38.5,38785,0
+DSGR.US,D,20240920,000000,38.49,38.49,37.07,37.56,175411,0
+DSGR.US,D,20240923,000000,37.69,38.05,37.415,37.91,15129,0
+DSGR.US,D,20240924,000000,38.32,38.6,38,38.16,39492,0
+DSGR.US,D,20240925,000000,38.45,38.45,37.66,37.72,62381,0
+DSGR.US,D,20240926,000000,37.95,39.43,37.9,38.22,77793,0
+DSGR.US,D,20240927,000000,38.67,39.14,37.99,38.09,46128,0
+DSGR.US,D,20240930,000000,37.73,38.83,37.45,38.51,168259,0
+DSGR.US,D,20241001,000000,38.17,38.51,37.7498,38.09,58941,0
+DSGR.US,D,20241002,000000,38.5842,38.5842,37.765,37.97,23772,0
+DSGR.US,D,20241003,000000,38.01,38.485,37.47,37.89,47779,0
+DSGR.US,D,20241004,000000,38,39.25,38,38.77,63884,0
+DSGR.US,D,20241007,000000,38.49,38.88,37.94,38.26,91949,0
+DSGR.US,D,20241008,000000,38.33,38.33,37.51,37.92,40318,0
+DSGR.US,D,20241009,000000,37.86,38.265,37.64,37.64,47705,0
+DSGR.US,D,20241010,000000,37.33,38.37,37.23,38.37,44988,0
+DSGR.US,D,20241011,000000,38.733822,39.73,38.733822,39.73,76543,0
+DSGR.US,D,20241014,000000,39.98,40.35,39.8,40.12,42746,0
+DSGR.US,D,20241015,000000,40.37,40.795,40,40.17,53170,0
+DSGR.US,D,20241016,000000,40.59,41.47,40.03,40.74,69374,0
+DSGR.US,D,20241017,000000,40.91,40.91,39.95,40.1,36455,0
+DSGR.US,D,20241018,000000,40.31,40.31,39.45,40.17,36965,0
+DSGR.US,D,20241021,000000,39.995,40.36,39.54,39.93,37605,0
+DSGR.US,D,20241022,000000,39.375,39.74,39.18,39.21,18489,0
+DSGR.US,D,20241023,000000,38.94,39.6168,38.775,39,39657,0
+DSGR.US,D,20241024,000000,39.32,39.32,38.785,39.07,28196,0
+DSGR.US,D,20241025,000000,39.44,39.6499,38.905,39.33,29649,0
+DSGR.US,D,20241028,000000,39.53,40.16,39.5,39.96,52545,0
+DSGR.US,D,20241029,000000,39.69,40.16,39.57,39.57,21657,0
+DSGR.US,D,20241030,000000,39.5,40.5,39.3,40.24,48936,0
+DSGR.US,D,20241031,000000,40,40.15,37.49,38.5,61302,0
+DSGR.US,D,20241101,000000,39.03,39.37,35.66,35.79,86973,0
+DSGR.US,D,20241104,000000,35.62,36.525,35.29,35.4,43964,0
+DSGR.US,D,20241105,000000,35.07,35.36,34.6701,35.13,45814,0
+DSGR.US,D,20241106,000000,37.52,40.8,37.52,40.69,94911,0
+DSGR.US,D,20241107,000000,40.6,41,39.73,40.22,63095,0
+DSGR.US,D,20241108,000000,40.43,40.95,39.98,40.6,36532,0
+DSGR.US,D,20241111,000000,40.65,41.36,40.13,40.85,37725,0
+DSGR.US,D,20241112,000000,40.45,40.91,39.5,39.67,37639,0
+DSGR.US,D,20241113,000000,40.17,40.225,39.14,39.31,32934,0
+DSGR.US,D,20241114,000000,39.57,39.57,38.06,38.33,37856,0
+DSGR.US,D,20241115,000000,38.51,38.58,37.36,37.61,23790,0
+DSGR.US,D,20241118,000000,37.99,38.235,37.66,37.955,41100,0
+DSGR.US,D,20241119,000000,38.03,38.305,37.65,37.82,41735,0
+DSGR.US,D,20241120,000000,37.7,38.3099,36.78,37.31,24108,0
+DSGR.US,D,20241121,000000,37.7,38.5,37.58,37.77,31604,0
+DSGR.US,D,20241122,000000,38.16,38.5,37.97,38.08,33901,0
+DSGR.US,D,20241125,000000,38.2,39.4591,38.2,39.1,67368,0
+DSGR.US,D,20241126,000000,38.79,39.18,38.58,39.1,36175,0
+DSGR.US,D,20241127,000000,39.7,39.88,38.93,39.2,28250,0
+DSGR.US,D,20241129,000000,39.43,39.88,39.005,39.115,22462,0
+DSGR.US,D,20241202,000000,39.45,39.76,38.83,39.51,45960,0
+DSGR.US,D,20241203,000000,39.8,39.83,38.9,39.46,34828,0
+DSGR.US,D,20241204,000000,39.79,39.8,39.16,39.75,41515,0
+DSGR.US,D,20241205,000000,39.67,39.98,39.03,39.24,36456,0
+DSGR.US,D,20241206,000000,39.59,39.59,38.305,39.51,36569,0
+DSGR.US,D,20241209,000000,39.96,40.08,39.24,39.41,26087,0
+DSGR.US,D,20241210,000000,39.63,39.97,38.74,39.22,39510,0
+DSGR.US,D,20241211,000000,39.78,39.96,39.12,39.17,35169,0
+DSGR.US,D,20241212,000000,39.18,39.45,38.82,39.04,33310,0
+DSGR.US,D,20241213,000000,38.83,39.105,37.9914,38.5,54317,0
+DSGR.US,D,20241216,000000,38.65,39.44,37.465,39.16,37890,0
+DSGR.US,D,20241217,000000,38.87,38.92,37.46,37.9,52324,0
+DSGR.US,D,20241218,000000,37.8,38.58,36.22,36.22,92539,0
+DSGR.US,D,20241219,000000,36.78,37.04,35.645,36.06,81065,0
+DSGR.US,D,20241220,000000,35.57,37.08,35.57,35.85,79066,0
+DSGR.US,D,20241223,000000,35.64,35.865,35.41,35.77,27179,0
+DSGR.US,D,20241224,000000,35.57,35.68,34.92,35.13,36683,0
+DSGR.US,D,20241226,000000,34.94,36.785,34.72,35.26,38387,0
+DSGR.US,D,20241227,000000,35,36.125,34.1421,34.705,58935,0
+DSGR.US,D,20241230,000000,34.53,35.77,33.93,34.27,48032,0
+DSGR.US,D,20241231,000000,34.39,35,33.8,34.4,161593,0
+DSGR.US,D,20250102,000000,34.86,35.39,33.63,33.71,51180,0
+DSGR.US,D,20250103,000000,33.65,34.65,33.44,34.61,72674,0
+DSGR.US,D,20250106,000000,34.69,34.99,34.05,34.12,74350,0
+DSGR.US,D,20250107,000000,34.23,34.77,33.8,34.63,84412,0
+DSGR.US,D,20250108,000000,34.46,36.1,33.81,35.03,122459,0
+DSGR.US,D,20250110,000000,34.38,34.545,33.24,33.25,50011,0
+DSGR.US,D,20250113,000000,32.81,33.78,32.81,33.68,31361,0
+DSGR.US,D,20250114,000000,33.9,34.38,33.57,33.84,37841,0
+DSGR.US,D,20250115,000000,34.82,34.85,34,34.17,26725,0
+DSGR.US,D,20250116,000000,34,34.705,33.8,34.19,29737,0
+DSGR.US,D,20250117,000000,34.46,34.84,34.01,34.3,29298,0
+DSGR.US,D,20250121,000000,34.36,35.29,34.36,34.8,27724,0
+DSGR.US,D,20250122,000000,34.72,35.23,34.34,34.46,32222,0
+DSGR.US,D,20250123,000000,34.17,34.645,34.16,34.37,33222,0
+DSGR.US,D,20250124,000000,34.11,34.29,33.87,33.89,27151,0
+DSGR.US,D,20250127,000000,33.66,34.195,33.15,33.36,40899,0
+DSGR.US,D,20250128,000000,33.4,33.95,32.36,32.46,66278,0
+DSGR.US,D,20250129,000000,32.36,33.22,31.86,32.94,39508,0
+DSGR.US,D,20250130,000000,33.08,33.96,32.89,32.98,20122,0
+DSGR.US,D,20250131,000000,32.79,33,32.18,32.25,29712,0
+DSGR.US,D,20250203,000000,31.45,31.95,31.01,31.23,31630,0
+DSGR.US,D,20250204,000000,31.08,31.75,31.08,31.58,28345,0
+DSGR.US,D,20250205,000000,31.55,31.81,31.2,31.68,19846,0
+DSGR.US,D,20250206,000000,31.96,32,31.22,31.41,44857,0
+DSGR.US,D,20250207,000000,30.99,31.17,30.79,31.17,29900,0
+DSGR.US,D,20250210,000000,31.31,31.34,30.65,31.23,20990,0
+DSGR.US,D,20250211,000000,31,31.07,30.71,30.87,27002,0
+DSGR.US,D,20250212,000000,30.4,30.98,30.26,30.39,25748,0
+DSGR.US,D,20250213,000000,30.52,30.835,30.07,30.41,32302,0
+DSGR.US,D,20250214,000000,30.39,30.72,30.1,30.44,41186,0
+DSGR.US,D,20250218,000000,30.38,31.17,29.86,30.22,51896,0
+DSGR.US,D,20250219,000000,29.93,30.155,29.67,29.86,36183,0
+DSGR.US,D,20250220,000000,29.59,29.9141,29.43,29.87,23636,0
+DSGR.US,D,20250221,000000,30.2,30.39,28.7,28.83,45500,0
+DSGR.US,D,20250224,000000,29.19,29.19,28.2,28.287,37629,0
+DSGR.US,D,20250225,000000,28.4,29.67,28.4,29.49,61156,0
+DSGR.US,D,20250226,000000,29.5,31.51,29.5,30.47,64643,0
+DSGR.US,D,20250227,000000,30.26,31.22,29.125,29.31,45446,0
+DSGR.US,D,20250228,000000,29.44,31,28.98,29.48,41459,0
+DSGR.US,D,20250303,000000,29.45,30.4,28.01,28.45,56500,0
+DSGR.US,D,20250304,000000,28.15,28.38,27.8,28.09,61344,0
+DSGR.US,D,20250305,000000,27.97,29.385,27.58,27.75,111056,0
+DSGR.US,D,20250306,000000,29.87,30.725,28.17,30.5,101775,0
+DSGR.US,D,20250307,000000,30.59,31.31,29.82,30.49,48245,0
+DSGR.US,D,20250310,000000,30.1,31.72,29.2,29.29,54473,0
+DSGR.US,D,20250311,000000,29.31,30.595,29.165,30.54,128093,0
+DSGR.US,D,20250312,000000,30.72,31.675,29.66,29.66,78672,0
+DSGR.US,D,20250313,000000,29.54,30.74,28.27,28.53,56395,0
+DSGR.US,D,20250314,000000,28.69,29.69,28.5,29.55,37415,0
+DSGR.US,D,20250317,000000,29.34,29.99,29.34,29.71,41759,0
+DSGR.US,D,20250318,000000,29.7,29.9649,29.1975,29.65,58482,0
+DSGR.US,D,20250319,000000,29.5,29.87,29,29.87,35184,0
+DSGR.US,D,20250320,000000,29.42,29.54,29.1,29.18,24951,0
+DSGR.US,D,20250321,000000,28.96,29.135,28.62,28.65,80816,0
+DSGR.US,D,20250324,000000,29.14,29.31,28.86,29.18,21447,0
+DSGR.US,D,20250325,000000,29.57,29.9,28.15,28.81,44376,0
+DSGR.US,D,20250326,000000,28.71,28.71,28.19,28.5,23768,0
+DSGR.US,D,20250327,000000,28.9,28.9,27.9,28.2,27974,0
+DSGR.US,D,20250328,000000,27.91,28.12,27.635,27.91,37354,0
+DSGR.US,D,20250331,000000,27.34,28.115,27.3,28,84527,0
+DSGR.US,D,20250401,000000,27.9,28.45,27.9,28.15,49769,0
+DSGR.US,D,20250402,000000,28.05,29.05,27.77,28.6,52811,0
+DSGR.US,D,20250403,000000,27.51,28.055,26.01,27.15,75902,0
+DSGR.US,D,20250404,000000,26.08,26.28,25.0936,25.68,109784,0
+DSGR.US,D,20250407,000000,24.69,26.39,24.31,25.22,160898,0
+DSGR.US,D,20250408,000000,26.15,26.63,24.65,25.055,79646,0
+DSGR.US,D,20250409,000000,24.68,27.26,24.575,27.04,109562,0
+DSGR.US,D,20250410,000000,26.22,26.54,25.25,26.31,141328,0
+DSGR.US,D,20250411,000000,26.15,27.295,25.34,27.06,72124,0
+DSGR.US,D,20250414,000000,26.46,27.39,26.46,27.13,72986,0
+DSGR.US,D,20250415,000000,26.96,27.5,26.73,27.03,55876,0
+DSGR.US,D,20250416,000000,26.36,27.04,25.5554,26.02,62684,0
+DSGR.US,D,20250417,000000,25.92,27,25.32,26.15,55817,0
+DSGR.US,D,20250421,000000,25.69,26.52,24.83,25.08,47304,0
+DSGR.US,D,20250422,000000,24.89,25.92,24.89,25.85,75609,0
+DSGR.US,D,20250423,000000,26.72,27.31,26.31,26.35,60602,0
+DSGR.US,D,20250424,000000,26.77,28.34,26.55,26.97,42646,0
+DSGR.US,D,20250425,000000,26.59,26.855,26.33,26.71,27928,0
+DSGR.US,D,20250428,000000,26.25,27.425,26.08,26.42,56768,0
+DSGR.US,D,20250429,000000,26.17,26.425,25.9061,26.31,33340,0
+DSGR.US,D,20250430,000000,26.01,26.5,25.29,26.04,52796,0
+DSGR.US,D,20250501,000000,24.66,24.7,21.87,24.22,245998,0
+DSGR.US,D,20250502,000000,24.68,25.995,24.345,25.89,92906,0
+DSGR.US,D,20250505,000000,25.72,26.2192,25.16,25.22,43684,0
+DSGR.US,D,20250506,000000,25.44,25.575,24.17,24.17,82060,0
+DSGR.US,D,20250507,000000,24.87,24.985,23.99,24.45,94674,0
+DSGR.US,D,20250508,000000,24.63,25.73,24.63,25.35,66705,0
+DSGR.US,D,20250509,000000,25.02,26.43,24.9,26.355,95328,0
+DSGR.US,D,20250512,000000,27.89,27.89,26.5,27.02,102068,0
+DSGR.US,D,20250513,000000,27.28,27.5853,26.835,27.24,61988,0
+DSGR.US,D,20250514,000000,27.39,27.61,26.85,27.25,77890,0
+DSGR.US,D,20250515,000000,27.505,27.66,27.02,27.6,72430,0
+DSGR.US,D,20250516,000000,27.51,27.91,27.39,27.77,83916,0
+DSGR.US,D,20250519,000000,27.55,27.81,27.325,27.69,51957,0
+DSGR.US,D,20250520,000000,27.39,27.7,27.31,27.68,67929,0
+DSGR.US,D,20250521,000000,27.75,27.81,26.705,26.95,91329,0
+DSGR.US,D,20250522,000000,26.95,27.22,26.8,27,75104,0
+DSGR.US,D,20250523,000000,26.51,27,26.32,26.88,81594,0
+DSGR.US,D,20250527,000000,27.08,28.29,27,28.29,70671,0
+DSGR.US,D,20250528,000000,28.25,28.49,27.5968,28.01,94323,0
+DSGR.US,D,20250529,000000,27.9675,28.1,27.5,27.93,58622,0
+DSGR.US,D,20250530,000000,27.9,27.94,27.25,27.25,63348,0
+DSGR.US,D,20250602,000000,26.97,27.105,26.55,27.06,80622,0
+DSGR.US,D,20250603,000000,27.12,27.71,26.92,27.55,43932,0
+DSGR.US,D,20250604,000000,27.78,27.89,26.66,27.02,73695,0
+DSGR.US,D,20250605,000000,26.9,27.41,26.79,27.21,59718,0
+DSGR.US,D,20250606,000000,27.61,27.75,27.32,27.62,44206,0
+DSGR.US,D,20250609,000000,27.98,28.2833,27.375,27.57,57427,0
+DSGR.US,D,20250610,000000,27.63,28.08,27.525,28.05,44751,0
+DSGR.US,D,20250611,000000,28.18,28.4,27.9,28.005,44490,0
+DSGR.US,D,20250612,000000,27.65,28.01,27.64,27.77,54613,0
+DSGR.US,D,20250613,000000,27.17,27.71,26.475,26.75,46125,0
+DSGR.US,D,20250616,000000,27.03,27.52,26.91,26.99,34872,0
+DSGR.US,D,20250617,000000,26.68,27.05,26.395,26.67,51297,0
+DSGR.US,D,20250618,000000,26.53,26.94,26.53,26.74,54885,0
+DSGR.US,D,20250620,000000,27.09,27.29,26.49,26.58,85621,0
+DSGR.US,D,20250623,000000,26.29,27.08,26.29,27.07,55403,0
+DSGR.US,D,20250624,000000,27.48,27.64,26.91,27.56,49429,0
+DSGR.US,D,20250625,000000,27.49,27.735,27.05,27.125,35761,0
+DSGR.US,D,20250626,000000,27.3851,27.775,26.95,27.74,48478,0
+DSGR.US,D,20250627,000000,27.9,28.07,27.47,27.66,106374,0
+DSGR.US,D,20250630,000000,27.68,27.69,27.32,27.47,42966,0
+DSGR.US,D,20250701,000000,27.22,28.68,27.22,28.27,71913,0
+DSGR.US,D,20250702,000000,28.34,28.81,27.88,28.615,59836,0
+DSGR.US,D,20250703,000000,28.66,29.33,28.66,29.11,35135,0
+DSGR.US,D,20250707,000000,28.73,29.86,28.28,28.43,62513,0
+DSGR.US,D,20250708,000000,28.64,29.6,28.46,29,124128,0
+DSGR.US,D,20250709,000000,29.01,30.03,29.01,29.8,61557,0
+DSGR.US,D,20250710,000000,29.68,30.1,29.16,29.21,47924,0
+DSGR.US,D,20250711,000000,29.01,29.01,28.23,28.58,39294,0
+DSGR.US,D,20250714,000000,28.3,28.44,28.13,28.27,21518,0
+DSGR.US,D,20250715,000000,28.39,28.78,27.99,28,41758,0
+DSGR.US,D,20250716,000000,28.19,28.81,27.62,28.24,46693,0
+DSGR.US,D,20250717,000000,28.16,29.01,28.16,28.76,43108,0
+DSGR.US,D,20250718,000000,29.01,29.13,28.3,28.55,45287,0
+DSGR.US,D,20250721,000000,28.74,29.015,28.23,28.28,44953,0
+DSGR.US,D,20250722,000000,28.14,28.79,28.14,28.58,37836,0
+DSGR.US,D,20250723,000000,28.85,29.71,28.85,29.71,57191,0
+DSGR.US,D,20250724,000000,29.13,29.875,29.105,29.63,42500,0
+DSGR.US,D,20250725,000000,29.23,30.005,29.22,29.76,27397,0
+DSGR.US,D,20250728,000000,29.91,30.05,29.4,29.58,38531,0
+DSGR.US,D,20250729,000000,29.83,30,28.99,29.12,51676,0
+DSGR.US,D,20250730,000000,29.28,29.375,28.48,28.84,57691,0
+DSGR.US,D,20250731,000000,28.83,31.98,28.83,29.97,103441,0
+DSGR.US,D,20250801,000000,29.29,29.29,28.47,28.92,81484,0
+DSGR.US,D,20250804,000000,29.27,29.52,28.8069,29.49,52028,0
+DSGR.US,D,20250805,000000,29.67,31.495,29.49,31.28,90832,0
+DSGR.US,D,20250806,000000,31.44,31.44,30.75,31.11,61184,0
+DSGR.US,D,20250807,000000,31.52,31.52,30.35,30.68,43338,0
+DSGR.US,D,20250808,000000,30.355,31.14,30.355,30.7,53961,0
+DSGR.US,D,20250811,000000,30.52,30.89,30.375,30.77,47281,0
+DSGR.US,D,20250812,000000,31.22,32.45,31.22,32.05,84429,0
+DSGR.US,D,20250813,000000,32.27,33.27,32.08,33.18,79524,0
+DSGR.US,D,20250814,000000,32.6,33,32.54,32.74,59996,0
+DSGR.US,D,20250815,000000,32.9,32.9,32.19,32.485,58368,0
+DSGR.US,D,20250818,000000,32.375,32.69,32.3,32.51,38157,0
+DSGR.US,D,20250819,000000,32.885,32.94,32.23,32.25,42150,0
+DSGR.US,D,20250820,000000,32.02,32.13,31.7,31.87,75777,0
+DSGR.US,D,20250821,000000,31.77,31.88,31.5,31.72,27115,0
+DSGR.US,D,20250822,000000,31.81,33.68,31.8,33.26,91747,0
+DSGR.US,D,20250825,000000,33.02,33.67,32.85,33.24,40347,0
+DSGR.US,D,20250826,000000,33.5,33.8,32.9,33.06,63331,0
+DSGR.US,D,20250827,000000,32.86,33.28,32.61,32.76,39707,0
+DSGR.US,D,20250828,000000,32.71,32.86,32.3875,32.6,40863,0
+DSGR.US,D,20250829,000000,32.6,32.835,32.1,32.21,33738,0
+DSGR.US,D,20250902,000000,31.46,32.36,31.38,31.76,43269,0
+DSGR.US,D,20250903,000000,31.62,31.75,31.03,31.41,47627,0
+DSGR.US,D,20250904,000000,31.63,31.96,30.635,31.9,40036,0
+DSGR.US,D,20250905,000000,31.96,32.45,31.64,31.98,32390,0
+DSGR.US,D,20250908,000000,32.23,32.23,31.125,32,61258,0
+DSGR.US,D,20250909,000000,31.73,31.8,30.805,31.13,100168,0
+DSGR.US,D,20250910,000000,31.26,31.555,30.2354,30.92,37335,0
+DSGR.US,D,20250911,000000,30.71,31.62,30.62,31.56,41721,0
+DSGR.US,D,20250912,000000,31.54,31.54,30.86,31.09,36642,0
+DSGR.US,D,20250915,000000,31.1,31.63,31.04,31.45,31836,0
+DSGR.US,D,20250916,000000,31.51,31.67,30.83,30.985,37626,0
+DSGR.US,D,20250917,000000,31.25,32.12,30.58,30.65,43241,0
+DSGR.US,D,20250918,000000,30.73,31.63,30.22,31.5,74087,0
+DSGR.US,D,20250919,000000,31.59,31.59,30.55,30.9,261788,0
+DSGR.US,D,20250922,000000,31.01,31.335,30.81,31.22,39640,0
+DSGR.US,D,20250923,000000,31.33,31.74,30.6,30.92,57456,0
+DSGR.US,D,20250924,000000,30.675,30.82,29.72,29.76,41066,0
+DSGR.US,D,20250925,000000,29.58,29.58,28.84,29.03,77095,0
+DSGR.US,D,20250926,000000,28.97,29.93,28.9,28.97,68065,0
+DSGR.US,D,20250929,000000,29.23,29.57,28.55,29.12,95978,0
+DSGR.US,D,20250930,000000,28.92,30.11,28.82,30.08,87028,0
+DSGR.US,D,20251001,000000,29.76,30.49,29.41,29.64,68556,0
+DSGR.US,D,20251002,000000,29.67,29.97,29.18,29.78,49433,0
+DSGR.US,D,20251003,000000,30.03,30.56,29.535,29.65,87420,0
+DSGR.US,D,20251006,000000,29.75,30.355,28.72,28.74,68224,0
+DSGR.US,D,20251007,000000,28.71,29.165,28.11,28.51,104489,0
+DSGR.US,D,20251008,000000,28.72,28.9125,28.4,28.68,31234,0
+DSGR.US,D,20251009,000000,28.57,28.61,27.92,28.25,67666,0
+DSGR.US,D,20251010,000000,28.21,28.835,27.67,27.89,55529,0
+DSGR.US,D,20251013,000000,28.05,28.465,27.75,28.045,53336,0
+DSGR.US,D,20251014,000000,27.73,29.22,27.24,29.02,51737,0
+DSGR.US,D,20251015,000000,29.5,29.665,28.8625,29.01,46788,0
+DSGR.US,D,20251016,000000,29.005,29.005,28.48,28.55,52314,0
+DSGR.US,D,20251017,000000,28.41,28.72,28.24,28.24,28914,0
+DSGR.US,D,20251020,000000,28.74,29.64,28.33,29.58,86056,0
+DSGR.US,D,20251021,000000,29.65,30.03,29.65,29.9,30663,0
+DSGR.US,D,20251022,000000,29.83,30.025,29.5,29.56,43633,0
+DSGR.US,D,20251023,000000,29.82,30.4,29.54,30.28,32133,0
+DSGR.US,D,20251024,000000,30.01,30.5247,30,30.31,59030,0
+DSGR.US,D,20251027,000000,30.4,30.565,29.62,29.83,28826,0
+DSGR.US,D,20251028,000000,29.85,30.34,29.58,30.07,41931,0
+DSGR.US,D,20251029,000000,29.96,30.3,29.25,29.755,54018,0
+DSGR.US,D,20251030,000000,30.03,31.49,27.1,27.87,149468,0
+DSGR.US,D,20251031,000000,27.79,28.33,27.15,27.34,78613,0
+DSGR.US,D,20251103,000000,27.18,27.63,26.09,27.01,108494,0
+DSGR.US,D,20251104,000000,27.01,27.65,26.56,26.82,86654,0
+DSGR.US,D,20251105,000000,27.11,27.55,26.8,26.94,95602,0
+DSGR.US,D,20251106,000000,27.015,27.015,26.01,26.19,52427,0
+DSGR.US,D,20251107,000000,26.1,26.25,25.72,26.15,61410,0
+DSGR.US,D,20251110,000000,26.66,26.785,25.9,26.5,79172,0
+DSGR.US,D,20251111,000000,26.36,26.775,26.01,26.37,89132,0
+DSGR.US,D,20251112,000000,26.37,27.25,26.295,27.1,74556,0
+DSGR.US,D,20251113,000000,26.83,28.52,26.83,27.48,132797,0
+DSGR.US,D,20251114,000000,27.3,27.4,26.15,26.22,114707,0
+DSGR.US,D,20251117,000000,26.87,27.68,26.14,26.44,181345,0
+DSGR.US,D,20251118,000000,26.13,26.479,25.78,26.33,82254,0
+DSGR.US,D,20251119,000000,26.4,26.815,26.18,26.54,74847,0
+DSGR.US,D,20251120,000000,26.89,27,25.86,26.11,90412,0
+DSGR.US,D,20251121,000000,26.18,27.34,26.04,27.01,71186,0
+DSGR.US,D,20251124,000000,28.59,28.59,26.11,27.28,47188,0
+DSGR.US,D,20251125,000000,27.28,28.3,27,27.83,43936,0
+DSGR.US,D,20251126,000000,27.6,28.19,27.6,28.07,31614,0
+DSGR.US,D,20251128,000000,25.33,28.36,25.33,27.76,28479,0
+DSGR.US,D,20251201,000000,27.73,28.29,27.3,27.32,53331,0
+DSGR.US,D,20251202,000000,27.29,27.95,27.16,27.43,79654,0
+DSGR.US,D,20251203,000000,27.66,28.04,27.37,27.74,55340,0
+DSGR.US,D,20251204,000000,27.5,27.975,27.12,27.42,61435,0
+DSGR.US,D,20251205,000000,27.61,28.045,27.305,27.46,60546,0
+DSGR.US,D,20251208,000000,27.32,27.76,26.98,27.4,67037,0
+DSGR.US,D,20251209,000000,27.42,27.86,27.42,27.725,56335,0
+DSGR.US,D,20251210,000000,27.43,28.78,27.43,28.54,97901,0
+DSGR.US,D,20251211,000000,28.68,29.2325,28.38,29.12,79274,0
+DSGR.US,D,20251212,000000,29.2,29.29,28.8,29.14,64596,0
+DSGR.US,D,20251215,000000,29.44,29.44,28.65,28.81,70413,0
+DSGR.US,D,20251216,000000,28.69,29.11,28.5,28.71,80770,0
+DSGR.US,D,20251217,000000,28.76,29.07,28.22,28.36,38610,0
+DSGR.US,D,20251218,000000,28.69,29.11,28.685,28.96,43727,0
+DSGR.US,D,20251219,000000,28.9,29.24,28.68,28.86,109830,0
+DSGR.US,D,20251222,000000,28.97,29.15,28.2,28.2,44843,0
+DSGR.US,D,20251223,000000,27.97,28.77,27.7616,28.74,77572,0
+DSGR.US,D,20251224,000000,28.6,28.95,28.53,28.68,44515,0
+DSGR.US,D,20251226,000000,28.75,28.75,28.3101,28.72,26870,0
+DSGR.US,D,20251229,000000,28.52,29.075,28,28.18,37180,0
+DSGR.US,D,20251230,000000,28.38,28.485,27.85,28.3,42221,0
+DSGR.US,D,20251231,000000,28.34,28.56,27.29,27.39,87732,0
+DSGR.US,D,20260102,000000,27.44,28.185,27.44,28.04,81201,0
+DSGR.US,D,20260105,000000,28,29.63,28,29.2,90314,0
+DSGR.US,D,20260106,000000,28.88,29.14,28.355,28.54,76742,0
+DSGR.US,D,20260107,000000,28.66,29.09,28.495,28.87,80059,0
+DSGR.US,D,20260108,000000,28.63,29.74,28.63,29.39,98160,0
+DSGR.US,D,20260109,000000,29.4,29.75,28.95,29.53,42695,0
+DSGR.US,D,20260112,000000,29.5,30.17,29.05,30.02,47938,0
+DSGR.US,D,20260113,000000,30.27,30.41,29.765,30.36,69730,0
+DSGR.US,D,20260114,000000,30.39,30.39,29.43,29.73,62924,0
+DSGR.US,D,20260115,000000,29.55,30.282381,29.55,30,37537,0
+DSGR.US,D,20260116,000000,30,30.2,29.52,30.06,33378,0
+DSGR.US,D,20260120,000000,29.52,29.66,28.825,29.02,81858,0
+DSGR.US,D,20260121,000000,29.28,29.97,29.18,29.7,86616,0
+DSGR.US,D,20260122,000000,29.84,30.26,29.7,29.85,45127,0
+DSGR.US,D,20260123,000000,29.55,30.09,28.645,29.14,74379,0
+DSGR.US,D,20260126,000000,29.34,29.405,28.87,29.08,70171,0
+DSGR.US,D,20260127,000000,29.27,29.31,28.315,28.5,56747,0
+DSGR.US,D,20260128,000000,28.38,28.6,27.91,28.02,63225,0
+DSGR.US,D,20260129,000000,28.02,28.43,27.56,28.42,95720,0
+DSGR.US,D,20260130,000000,28.61,28.61,27.88,28.39,74364,0
+DSGR.US,D,20260202,000000,28.52,29.53,28,29.41,81464,0
+DSGR.US,D,20260203,000000,29.28,29.525,28.905,29.4,64829,0
+DSGR.US,D,20260204,000000,29.5,29.86,29.15,29.67,158011,0
+DSGR.US,D,20260205,000000,29.72,30,29.178,29.62,112438,0
+DSGR.US,D,20260206,000000,29.96,30.985,28.91,30.86,172708,0
+DSGR.US,D,20260209,000000,30.92,32,30.41,30.41,98624,0
+DSGR.US,D,20260210,000000,30.5,30.975,30.145,30.81,132125,0
+DSGR.US,D,20260211,000000,31,31.68,31,31.12,187674,0
+DSGR.US,D,20260212,000000,31.45,31.675,30.555,30.85,80557,0
+DSGR.US,D,20260213,000000,30.71,31.3503,30.71,30.84,72195,0
+DSGR.US,D,20260217,000000,30.57,30.995,30.095,30.67,56348,0
+DSGR.US,D,20260218,000000,30.45,30.94,30,30.28,84681,0
diff --git a/daily/us/nasdaq stocks/1/dtst.us.txt b/daily/us/nasdaq stocks/1/dtst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbc715d8d3f72380635f95e140ba9e339cf7514c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtst.us.txt	
@@ -0,0 +1,2207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTST.US,D,20161103,000000,2,2.3,2,2.3,775,0
+DTST.US,D,20161104,000000,2.3,2.58,2.3,2.58,1138,0
+DTST.US,D,20161107,000000,2.3,2.39,2.3,2.3,88,0
+DTST.US,D,20161108,000000,2.51,2.51,2.51,2.51,187,0
+DTST.US,D,20161109,000000,2.66,3.2,2.5,3.2,200,0
+DTST.US,D,20161110,000000,2.97,3.2,2.2,3.2,203,0
+DTST.US,D,20161111,000000,3.2,3.2,2.6,3.2,625,0
+DTST.US,D,20161114,000000,3.2,3.2,3.14,3.2,933,0
+DTST.US,D,20161115,000000,3.2,3.2,2.2,3.2,76,0
+DTST.US,D,20161116,000000,2.2,2.3,2.2,2.3,315,0
+DTST.US,D,20161117,000000,2.41,2.58,2.41,2.58,68,0
+DTST.US,D,20161118,000000,2.4,5.2,2.4,5.2,10465,0
+DTST.US,D,20161121,000000,5.2,5.2,4,4.04,1856,0
+DTST.US,D,20161122,000000,4,4.2,3.4,3.4,1224,0
+DTST.US,D,20161123,000000,3.4,4,3.4,4,392,0
+DTST.US,D,20161125,000000,4.12,4.4,4,4,1423,0
+DTST.US,D,20161128,000000,3.52,3.76,3.52,3.76,100,0
+DTST.US,D,20161129,000000,3.52,3.52,3.41,3.41,43,0
+DTST.US,D,20161130,000000,2.6,4,2.6,3.84,1487,0
+DTST.US,D,20161201,000000,3.73,3.73,3.73,3.73,13,0
+DTST.US,D,20161202,000000,4,4,4,4,15,0
+DTST.US,D,20161205,000000,4,4,3.44,3.52,55,0
+DTST.US,D,20161206,000000,3.55,4,3.55,4,82,0
+DTST.US,D,20161207,000000,3.92,3.92,3.44,3.44,663,0
+DTST.US,D,20161209,000000,3.92,3.92,2.68,2.68,799,0
+DTST.US,D,20161212,000000,2.76,2.76,2.76,2.76,4,0
+DTST.US,D,20161214,000000,2.76,3.28,2.76,3,1301,0
+DTST.US,D,20161215,000000,3.23,3.23,3,3.16,185,0
+DTST.US,D,20161219,000000,3.24,3.24,3.24,3.24,9,0
+DTST.US,D,20161220,000000,3.24,3.24,2.42,2.42,75,0
+DTST.US,D,20161222,000000,2.4,2.4,2.4,2.4,175,0
+DTST.US,D,20161223,000000,2.4,2.4,2.4,2.4,6,0
+DTST.US,D,20161228,000000,2.8,2.8,2.24,2.24,300,0
+DTST.US,D,20161229,000000,2.24,2.43,2.2,2.24,934,0
+DTST.US,D,20170104,000000,2.24,2.24,2.24,2.24,250,0
+DTST.US,D,20170105,000000,4.4,4.4,2.28,3,770,0
+DTST.US,D,20170106,000000,3.48,3.48,3.02,3.02,130,0
+DTST.US,D,20170109,000000,3,3,3,3,250,0
+DTST.US,D,20170111,000000,3,3,3,3,28,0
+DTST.US,D,20170112,000000,3.2,3.2,3,3,50,0
+DTST.US,D,20170117,000000,3,3,3,3,28,0
+DTST.US,D,20170118,000000,2.6,2.6,2.6,2.6,54,0
+DTST.US,D,20170119,000000,2.92,2.92,2.6,2.6,46,0
+DTST.US,D,20170123,000000,2.6,3.59,2.6,3.59,67,0
+DTST.US,D,20170124,000000,3.21,3.21,2.24,2.42,1342,0
+DTST.US,D,20170127,000000,2.23,4,2.2,2.2,163,0
+DTST.US,D,20170131,000000,2.76,2.76,2.76,2.76,305,0
+DTST.US,D,20170201,000000,2.57,4,2.4,2.4,188,0
+DTST.US,D,20170202,000000,2.44,2.44,2.44,2.44,13,0
+DTST.US,D,20170203,000000,4,4,2.4,4,870,0
+DTST.US,D,20170206,000000,4,4,4,4,113,0
+DTST.US,D,20170207,000000,3.85,3.85,3.85,3.85,10,0
+DTST.US,D,20170208,000000,3.98,4,3.98,3.98,531,0
+DTST.US,D,20170209,000000,3.8,3.8,2.6,2.6,174,0
+DTST.US,D,20170210,000000,2.6,3.99,2.6,3.99,285,0
+DTST.US,D,20170213,000000,3.99,3.99,3.99,3.99,396,0
+DTST.US,D,20170214,000000,3.99,3.99,3,3,1615,0
+DTST.US,D,20170221,000000,3,3,2.48,2.63,1175,0
+DTST.US,D,20170222,000000,2.57,2.6,2.48,2.48,763,0
+DTST.US,D,20170223,000000,3.2,3.2,2.54,3.2,1460,0
+DTST.US,D,20170224,000000,3.19,3.2,3.19,3.2,1070,0
+DTST.US,D,20170228,000000,3.2,3.2,3.2,3.2,23,0
+DTST.US,D,20170301,000000,3.2,3.2,3.2,3.2,125,0
+DTST.US,D,20170302,000000,3.2,3.2,3.2,3.2,275,0
+DTST.US,D,20170303,000000,4,4,2.65,3.2,1064,0
+DTST.US,D,20170307,000000,3.88,4,3.2,3.88,1100,0
+DTST.US,D,20170308,000000,4,4.8,3.22,3.22,525,0
+DTST.US,D,20170309,000000,5.2,5.2,3.24,3.24,39,0
+DTST.US,D,20170310,000000,4,4,4,4,38,0
+DTST.US,D,20170313,000000,4,4,3.32,3.32,27,0
+DTST.US,D,20170314,000000,3.32,3.64,3.32,3.4,250,0
+DTST.US,D,20170315,000000,4,4,4,4,175,0
+DTST.US,D,20170316,000000,4,4,3.6,3.6,403,0
+DTST.US,D,20170317,000000,5.19,5.19,3.6,3.6,712,0
+DTST.US,D,20170320,000000,3.61,3.61,3.6,3.6,100,0
+DTST.US,D,20170321,000000,3.6,3.6,3.48,3.48,253,0
+DTST.US,D,20170322,000000,3.78,3.78,3.48,3.48,155,0
+DTST.US,D,20170323,000000,3.48,3.48,3.48,3.48,1000,0
+DTST.US,D,20170328,000000,3.4,3.4,3.4,3.4,202,0
+DTST.US,D,20170330,000000,3.4,3.4,3.4,3.4,381,0
+DTST.US,D,20170331,000000,4.4,4.4,3.92,4.4,296,0
+DTST.US,D,20170403,000000,3.24,3.24,2.88,2.88,101,0
+DTST.US,D,20170404,000000,2.8,2.8,2.8,2.8,38,0
+DTST.US,D,20170405,000000,3.6,3.6,2.8,2.8,225,0
+DTST.US,D,20170407,000000,2.8,2.8,2.8,2.8,77,0
+DTST.US,D,20170410,000000,2.8,2.8,2.8,2.8,575,0
+DTST.US,D,20170412,000000,2.8,3.98,2.8,3.98,75,0
+DTST.US,D,20170413,000000,3.24,3.24,3.24,3.24,39,0
+DTST.US,D,20170417,000000,4,4,2.8,2.8,78,0
+DTST.US,D,20170418,000000,2.8,3.24,2.8,2.88,225,0
+DTST.US,D,20170419,000000,3.56,4,3.56,4,175,0
+DTST.US,D,20170420,000000,4,4,3.92,3.92,53,0
+DTST.US,D,20170421,000000,3.92,3.92,3.92,3.92,83,0
+DTST.US,D,20170424,000000,3.44,3.44,2.89,2.89,145,0
+DTST.US,D,20170425,000000,3.06,3.06,2.9,2.9,106,0
+DTST.US,D,20170426,000000,3.35,3.59,2.94,2.94,420,0
+DTST.US,D,20170428,000000,3.8,3.8,3.61,3.61,15,0
+DTST.US,D,20170501,000000,3.8,3.8,3,3.07,258,0
+DTST.US,D,20170502,000000,3.55,3.55,3.12,3.21,545,0
+DTST.US,D,20170503,000000,3.2,3.2,3.2,3.2,5,0
+DTST.US,D,20170508,000000,3.2,3.2,3.2,3.2,12,0
+DTST.US,D,20170510,000000,3.2,3.2,3.2,3.2,13,0
+DTST.US,D,20170511,000000,3.2,3.7,3.2,3.7,269,0
+DTST.US,D,20170516,000000,3.63,3.76,3.63,3.76,48,0
+DTST.US,D,20170517,000000,4,4,3.6,4,464,0
+DTST.US,D,20170518,000000,4,4,4,4,250,0
+DTST.US,D,20170522,000000,3.38,3.38,3.2,3.2,215,0
+DTST.US,D,20170523,000000,3.4,3.4,3.4,3.4,75,0
+DTST.US,D,20170524,000000,3.4,3.4,3.4,3.4,60,0
+DTST.US,D,20170530,000000,4,4.6,3.96,4,4047,0
+DTST.US,D,20170601,000000,3.48,3.48,3.48,3.48,25,0
+DTST.US,D,20170602,000000,4.8,4.8,4.4,4.4,188,0
+DTST.US,D,20170605,000000,4.4,4.4,3.68,4.2,974,0
+DTST.US,D,20170606,000000,4.2,4.2,4.2,4.2,130,0
+DTST.US,D,20170607,000000,4.2,4.68,4,4.2,465,0
+DTST.US,D,20170608,000000,4.18,4.18,4,4,254,0
+DTST.US,D,20170609,000000,4.6,4.6,4.6,4.6,3,0
+DTST.US,D,20170612,000000,4.6,4.6,4.6,4.6,125,0
+DTST.US,D,20170613,000000,4,4,4,4,125,0
+DTST.US,D,20170616,000000,4,4.06,4,4,721,0
+DTST.US,D,20170619,000000,4,5.2,4,5.2,1173,0
+DTST.US,D,20170620,000000,6,6.4,4.54,4.54,845,0
+DTST.US,D,20170622,000000,4.54,4.54,4.54,4.54,68,0
+DTST.US,D,20170627,000000,5.4,5.4,5.4,5.4,128,0
+DTST.US,D,20170629,000000,5.76,5.76,5.76,5.76,128,0
+DTST.US,D,20170630,000000,6,6,4.42,4.74,63,0
+DTST.US,D,20170703,000000,6,6,6,6,75,0
+DTST.US,D,20170706,000000,6,6,6,6,98,0
+DTST.US,D,20170707,000000,6,6,4.4,4.4,157,0
+DTST.US,D,20170710,000000,4.4,4.4,4.4,4.4,13,0
+DTST.US,D,20170711,000000,6,6.8,6,6.8,68,0
+DTST.US,D,20170712,000000,6,6,4.5,4.5,201,0
+DTST.US,D,20170713,000000,4.5,4.5,4.5,4.5,125,0
+DTST.US,D,20170714,000000,4.04,5.8,4.04,5.8,53,0
+DTST.US,D,20170719,000000,5.4,5.4,5.4,5.4,19,0
+DTST.US,D,20170721,000000,5.2,5.2,5.2,5.2,18,0
+DTST.US,D,20170725,000000,5.2,5.2,5.2,5.2,18,0
+DTST.US,D,20170726,000000,4.21,5.2,4.21,5.09,85,0
+DTST.US,D,20170802,000000,4,4,4,4,10,0
+DTST.US,D,20170809,000000,4.33,4.33,4.33,4.33,19,0
+DTST.US,D,20170811,000000,4.15,4.15,4.15,4.15,25,0
+DTST.US,D,20170815,000000,5.2,5.2,5.2,5.2,8,0
+DTST.US,D,20170816,000000,3.8,3.8,3.8,3.8,130,0
+DTST.US,D,20170818,000000,4,4,3.26,3.26,316,0
+DTST.US,D,20170824,000000,3.12,3.13,3.12,3.13,127,0
+DTST.US,D,20170825,000000,3.64,3.64,3.64,3.64,25,0
+DTST.US,D,20170828,000000,3.2,3.2,3.2,3.2,250,0
+DTST.US,D,20170829,000000,3,3.25,3,3,211,0
+DTST.US,D,20170901,000000,3.42,3.42,3.42,3.42,77,0
+DTST.US,D,20170907,000000,3.51,3.51,3.42,3.42,46,0
+DTST.US,D,20170908,000000,3,3,3,3,13,0
+DTST.US,D,20170911,000000,3,3,3,3,4,0
+DTST.US,D,20170912,000000,5.2,5.2,5.2,5.2,78,0
+DTST.US,D,20170915,000000,3.24,3.24,3.24,3.24,10,0
+DTST.US,D,20170919,000000,3.24,3.24,3.24,3.24,374,0
+DTST.US,D,20170921,000000,4.39,4.39,4.2,4.2,228,0
+DTST.US,D,20170925,000000,4.2,4.2,3,3,431,0
+DTST.US,D,20170929,000000,3,3,2.82,2.82,5,0
+DTST.US,D,20171004,000000,3.24,3.41,3.24,3.41,142,0
+DTST.US,D,20171005,000000,3.05,3.05,3.05,3.05,50,0
+DTST.US,D,20171009,000000,3.2,3.2,3.2,3.2,25,0
+DTST.US,D,20171010,000000,3.2,3.92,3.09,3.7,489,0
+DTST.US,D,20171012,000000,4.4,4.4,4.4,4.4,55,0
+DTST.US,D,20171013,000000,4.25,4.4,4.25,4.4,7,0
+DTST.US,D,20171016,000000,2.92,4,2.92,4,317,0
+DTST.US,D,20171024,000000,3.05,3.05,2.98,2.98,276,0
+DTST.US,D,20171026,000000,5.13,5.13,2.98,2.98,88,0
+DTST.US,D,20171027,000000,2.88,2.88,2.88,2.88,6,0
+DTST.US,D,20171030,000000,2.88,2.88,2.88,2.88,77,0
+DTST.US,D,20171031,000000,4.52,5.14,3.6,3.6,878,0
+DTST.US,D,20171101,000000,3.6,3.6,3.6,3.6,13,0
+DTST.US,D,20171102,000000,3.24,3.24,3.24,3.24,268,0
+DTST.US,D,20171103,000000,3.2,3.2,3.2,3.2,130,0
+DTST.US,D,20171106,000000,3.92,3.92,3.92,3.92,25,0
+DTST.US,D,20171109,000000,3.99,4,3.99,4,250,0
+DTST.US,D,20171110,000000,4,4,3.99,4,608,0
+DTST.US,D,20171113,000000,4,4,4,4,125,0
+DTST.US,D,20171115,000000,4,4,4,4,125,0
+DTST.US,D,20171117,000000,4.11,4.11,3.8,3.8,100,0
+DTST.US,D,20171120,000000,3.94,3.94,3.8,3.8,125,0
+DTST.US,D,20171121,000000,3.6,3.6,3.6,3.6,129,0
+DTST.US,D,20171122,000000,3.24,3.24,3.24,3.24,50,0
+DTST.US,D,20171129,000000,3.24,3.24,3.2,3.2,45,0
+DTST.US,D,20171130,000000,3.2,3.2,3.2,3.2,25,0
+DTST.US,D,20171204,000000,3.48,3.48,3.48,3.48,25,0
+DTST.US,D,20171205,000000,3.2,3.2,3.2,3.2,5,0
+DTST.US,D,20171206,000000,3.44,3.44,2.9,2.9,625,0
+DTST.US,D,20171207,000000,2.8,2.8,2.8,2.8,225,0
+DTST.US,D,20171214,000000,3.12,3.12,3.12,3.12,50,0
+DTST.US,D,20171215,000000,3.73,4,2.84,2.84,58,0
+DTST.US,D,20171219,000000,2.84,2.84,2.84,2.84,7,0
+DTST.US,D,20171220,000000,2.84,2.84,2.84,2.84,8,0
+DTST.US,D,20171222,000000,2.84,2.84,2.8,2.8,30,0
+DTST.US,D,20171226,000000,3.08,3.08,2.84,2.84,50,0
+DTST.US,D,20171229,000000,2.86,2.86,2.86,2.86,13,0
+DTST.US,D,20180102,000000,2.88,2.88,2.88,2.88,26,0
+DTST.US,D,20180104,000000,4,4,4,4,15,0
+DTST.US,D,20180105,000000,4,4,2.72,2.72,381,0
+DTST.US,D,20180108,000000,2.72,2.84,2.72,2.84,79,0
+DTST.US,D,20180109,000000,2.84,2.84,2.8,2.8,238,0
+DTST.US,D,20180111,000000,4,12,3.88,11.2,84730,0
+DTST.US,D,20180112,000000,13.2,40,13.2,23.23,68507,0
+DTST.US,D,20180116,000000,24.41,28,9.6,10.2,81042,0
+DTST.US,D,20180117,000000,10.6,12.48,8.08,12.48,22776,0
+DTST.US,D,20180118,000000,13.28,16,10,10,10103,0
+DTST.US,D,20180119,000000,10,12.4,10,11.4,6144,0
+DTST.US,D,20180122,000000,11,11.9,10,10.01,5941,0
+DTST.US,D,20180123,000000,10.23,11.6,10.23,11,7745,0
+DTST.US,D,20180124,000000,11.2,11.2,10.4,10.4,2777,0
+DTST.US,D,20180125,000000,10.4,10.5,8.8,10,5366,0
+DTST.US,D,20180126,000000,8.8,10,7,8,4473,0
+DTST.US,D,20180129,000000,8,8.6,6.04,6.5,3792,0
+DTST.US,D,20180130,000000,6.5,7.6,6.5,7.2,1938,0
+DTST.US,D,20180131,000000,7.2,7.52,6.4,7.2,1613,0
+DTST.US,D,20180201,000000,6.4,7.6,6.4,7.6,1369,0
+DTST.US,D,20180202,000000,7.6,7.6,6.4,6.4,351,0
+DTST.US,D,20180205,000000,6.4,7.6,6.4,6.48,2262,0
+DTST.US,D,20180206,000000,6.54,7.6,6.4,6.4,2149,0
+DTST.US,D,20180207,000000,6.4,7.59,6.4,7,1902,0
+DTST.US,D,20180208,000000,7,7.05,6.68,6.68,890,0
+DTST.US,D,20180209,000000,7,7,6.68,6.68,726,0
+DTST.US,D,20180212,000000,6.2,6.8,6,6,1565,0
+DTST.US,D,20180213,000000,6.2,6.2,5.8,5.8,975,0
+DTST.US,D,20180214,000000,6.2,6.2,5.8,5.8,198,0
+DTST.US,D,20180215,000000,5.8,6.2,5.64,6.2,617,0
+DTST.US,D,20180216,000000,6.2,6.2,5.6,5.6,998,0
+DTST.US,D,20180220,000000,5.6,6,5.6,6,611,0
+DTST.US,D,20180221,000000,6,6,5.6,5.6,246,0
+DTST.US,D,20180222,000000,5.6,5.8,4.96,4.96,1142,0
+DTST.US,D,20180223,000000,5.4,5.4,4.89,5.2,2357,0
+DTST.US,D,20180226,000000,5.2,5.4,4.8,5.2,1537,0
+DTST.US,D,20180227,000000,5.4,5.4,4.8,4.96,208,0
+DTST.US,D,20180228,000000,4.92,5.36,4.8,4.8,616,0
+DTST.US,D,20180301,000000,4.76,4.84,4.76,4.8,116,0
+DTST.US,D,20180302,000000,5.4,5.4,5.04,5.04,209,0
+DTST.US,D,20180305,000000,4.8,5.4,4.8,4.8,768,0
+DTST.US,D,20180306,000000,5.2,5.2,4.8,4.8,1631,0
+DTST.US,D,20180307,000000,4.8,4.96,4.8,4.96,36,0
+DTST.US,D,20180308,000000,4.96,5.28,4.8,4.8,936,0
+DTST.US,D,20180309,000000,5,5.2,4.8,4.8,167,0
+DTST.US,D,20180312,000000,4.76,4.8,4.56,4.56,354,0
+DTST.US,D,20180313,000000,4.62,5.18,4.56,4.56,379,0
+DTST.US,D,20180314,000000,4.5,4.5,4.44,4.44,26,0
+DTST.US,D,20180315,000000,4.44,5.16,4.24,4.96,943,0
+DTST.US,D,20180316,000000,5,5,4.26,4.41,120,0
+DTST.US,D,20180319,000000,4.4,4.4,4.25,4.26,88,0
+DTST.US,D,20180320,000000,4.26,4.94,4.26,4.46,184,0
+DTST.US,D,20180321,000000,4.9,4.9,4.24,4.24,47,0
+DTST.US,D,20180322,000000,4.24,5,4.24,5,403,0
+DTST.US,D,20180323,000000,4.24,4.96,4.2,4.92,95,0
+DTST.US,D,20180326,000000,5,5.03,4.28,4.98,183,0
+DTST.US,D,20180327,000000,5,5,3.6,3.6,4035,0
+DTST.US,D,20180328,000000,3.9,4,3.44,3.44,1544,0
+DTST.US,D,20180329,000000,3.8,3.8,3.44,3.6,3254,0
+DTST.US,D,20180402,000000,3.25,4.8,3.25,3.28,2648,0
+DTST.US,D,20180403,000000,4,4,3.31,4,107,0
+DTST.US,D,20180404,000000,3.24,4.18,3.22,3.4,296,0
+DTST.US,D,20180405,000000,5.4,14.4,5.4,13.6,103063,0
+DTST.US,D,20180406,000000,16.04,27.8,14.28,15.08,183778,0
+DTST.US,D,20180409,000000,14.2,14.4,8.76,10.43,41839,0
+DTST.US,D,20180410,000000,10.6,11,9,9.04,11977,0
+DTST.US,D,20180411,000000,9.12,9.8,8.2,8.8,8398,0
+DTST.US,D,20180412,000000,9.1,9.6,6.4,7.56,12183,0
+DTST.US,D,20180413,000000,7.2,8.28,7,8,2230,0
+DTST.US,D,20180416,000000,7.32,8,6,7.36,4287,0
+DTST.US,D,20180417,000000,7.01,7.96,6.2,7.2,2041,0
+DTST.US,D,20180418,000000,7.4,7.96,6.76,7.6,1923,0
+DTST.US,D,20180419,000000,7.6,7.96,6.76,6.76,1070,0
+DTST.US,D,20180420,000000,6.76,7.49,6.76,6.92,265,0
+DTST.US,D,20180423,000000,7,7.8,6.78,7,715,0
+DTST.US,D,20180424,000000,7,7.6,7,7.4,181,0
+DTST.US,D,20180425,000000,7.12,7.4,6.8,7.2,936,0
+DTST.US,D,20180426,000000,7.2,7.2,6,6.2,1426,0
+DTST.US,D,20180427,000000,7,7,6.04,6.15,1243,0
+DTST.US,D,20180430,000000,6.59,6.78,6.05,6.05,660,0
+DTST.US,D,20180501,000000,6.05,6.42,6.05,6.39,1581,0
+DTST.US,D,20180502,000000,6.39,6.39,6,6.39,644,0
+DTST.US,D,20180503,000000,6.22,6.39,6.04,6.22,916,0
+DTST.US,D,20180504,000000,6.39,6.39,6.06,6.1,887,0
+DTST.US,D,20180507,000000,6.04,6.99,6.04,6.8,204,0
+DTST.US,D,20180508,000000,6.04,6.8,6,6.3,624,0
+DTST.US,D,20180509,000000,6,6.3,6,6.3,1113,0
+DTST.US,D,20180510,000000,6.22,6.4,6,6,813,0
+DTST.US,D,20180511,000000,6,6.4,5.76,5.76,495,0
+DTST.US,D,20180514,000000,5.76,6.4,5.6,5.61,528,0
+DTST.US,D,20180515,000000,5.61,6.4,5.61,5.96,419,0
+DTST.US,D,20180516,000000,5.61,6.37,5.26,5.6,1330,0
+DTST.US,D,20180517,000000,4.84,5.8,4.84,5.6,343,0
+DTST.US,D,20180518,000000,5.8,5.8,4.89,5.7,1312,0
+DTST.US,D,20180521,000000,5.76,5.76,4.94,5.46,1019,0
+DTST.US,D,20180522,000000,4.92,5.77,4.88,5.1,872,0
+DTST.US,D,20180523,000000,5.29,5.77,5.12,5.13,247,0
+DTST.US,D,20180524,000000,5.8,5.8,5.08,5.2,423,0
+DTST.US,D,20180525,000000,5.28,5.79,5.28,5.79,88,0
+DTST.US,D,20180529,000000,5.29,5.72,5.12,5.12,471,0
+DTST.US,D,20180530,000000,4.64,5.72,4.64,5.72,189,0
+DTST.US,D,20180531,000000,5.2,5.76,5.2,5.2,371,0
+DTST.US,D,20180601,000000,4.74,5.6,4.68,5.2,361,0
+DTST.US,D,20180604,000000,4.8,5.2,4.64,4.84,414,0
+DTST.US,D,20180605,000000,5.2,5.2,4.63,4.72,411,0
+DTST.US,D,20180606,000000,4.76,4.76,4.7,4.7,206,0
+DTST.US,D,20180607,000000,4.7,5,4.7,4.7,780,0
+DTST.US,D,20180608,000000,4.8,4.8,4.8,4.8,69,0
+DTST.US,D,20180611,000000,4.62,5,4.62,4.62,336,0
+DTST.US,D,20180612,000000,4.63,4.66,4.6,4.66,352,0
+DTST.US,D,20180613,000000,4.69,5,4.66,5,470,0
+DTST.US,D,20180614,000000,4.8,4.8,4.6,4.6,525,0
+DTST.US,D,20180615,000000,4.6,4.86,4.6,4.6,210,0
+DTST.US,D,20180618,000000,4.6,4.86,4.6,4.8,536,0
+DTST.US,D,20180619,000000,4.6,4.8,4.6,4.72,380,0
+DTST.US,D,20180620,000000,4.8,4.98,4.68,4.8,1426,0
+DTST.US,D,20180621,000000,4.88,4.98,4.8,4.91,915,0
+DTST.US,D,20180622,000000,4.92,5,4.72,4.83,624,0
+DTST.US,D,20180625,000000,4.6,4.98,4.52,4.89,770,0
+DTST.US,D,20180626,000000,4.88,4.88,4.56,4.56,144,0
+DTST.US,D,20180627,000000,4.56,5.16,4.56,5,1712,0
+DTST.US,D,20180629,000000,4.56,6.41,4.56,6.41,3908,0
+DTST.US,D,20180702,000000,6,6.4,5.2,5.2,1294,0
+DTST.US,D,20180703,000000,5.2,5.9,5.2,5.9,58,0
+DTST.US,D,20180705,000000,5.2,6.36,4.76,5.2,1463,0
+DTST.US,D,20180706,000000,5.02,7.2,5.02,6.15,3022,0
+DTST.US,D,20180709,000000,6.14,6.14,5.4,5.45,1712,0
+DTST.US,D,20180710,000000,5.73,6.15,5.45,6.15,2879,0
+DTST.US,D,20180711,000000,6.15,7.68,5.56,7.68,2771,0
+DTST.US,D,20180712,000000,7.52,8,5.66,7.16,5606,0
+DTST.US,D,20180713,000000,6.4,6.8,6,6.8,1212,0
+DTST.US,D,20180716,000000,6,7.2,6,6.4,2358,0
+DTST.US,D,20180717,000000,6.2,6.72,5.48,6.2,508,0
+DTST.US,D,20180718,000000,5.48,6.2,5.46,5.46,311,0
+DTST.US,D,20180719,000000,6.2,6.28,5.46,6,1892,0
+DTST.US,D,20180720,000000,6.31,6.4,6.3,6.4,1464,0
+DTST.US,D,20180723,000000,6.58,6.58,5.6,6.38,904,0
+DTST.US,D,20180724,000000,6.3,6.32,6.3,6.32,483,0
+DTST.US,D,20180725,000000,6.28,6.33,6.28,6.33,676,0
+DTST.US,D,20180726,000000,6.38,6.4,6.32,6.32,365,0
+DTST.US,D,20180727,000000,6.4,7.2,5.68,5.86,577,0
+DTST.US,D,20180730,000000,7.2,7.2,5.82,6.8,159,0
+DTST.US,D,20180731,000000,6.8,6.8,5.83,6.4,239,0
+DTST.US,D,20180801,000000,6.2,6.4,6.2,6.4,546,0
+DTST.US,D,20180802,000000,6.2,6.56,6.2,6.56,5,0
+DTST.US,D,20180803,000000,6.8,6.8,6.4,6.4,16,0
+DTST.US,D,20180806,000000,6.4,6.8,6.4,6.4,114,0
+DTST.US,D,20180807,000000,6.42,6.78,5.8,5.8,721,0
+DTST.US,D,20180808,000000,5.8,6.32,5.2,6.32,959,0
+DTST.US,D,20180809,000000,5.99,5.99,5.4,5.52,2534,0
+DTST.US,D,20180810,000000,5.56,5.56,5.4,5.4,269,0
+DTST.US,D,20180813,000000,5.78,5.78,5.2,5.2,443,0
+DTST.US,D,20180814,000000,5.45,5.8,5.2,5.8,656,0
+DTST.US,D,20180815,000000,5.2,6.18,5.2,6,2213,0
+DTST.US,D,20180816,000000,6.14,6.15,5.76,6.15,795,0
+DTST.US,D,20180817,000000,6,6.76,5.78,6.76,2053,0
+DTST.US,D,20180820,000000,6.5,6.8,6.32,6.54,5645,0
+DTST.US,D,20180821,000000,6.41,7.28,6.4,7.01,995,0
+DTST.US,D,20180822,000000,7.18,7.6,7.18,7.2,1712,0
+DTST.US,D,20180823,000000,7.2,7.84,7.2,7.28,5478,0
+DTST.US,D,20180824,000000,7.28,7.8,7.28,7.6,1375,0
+DTST.US,D,20180827,000000,7.6,8,7.4,8,1861,0
+DTST.US,D,20180828,000000,8,8,7.4,7.4,757,0
+DTST.US,D,20180829,000000,8,8,7.4,7.4,628,0
+DTST.US,D,20180830,000000,8,8,7.3,7.56,385,0
+DTST.US,D,20180831,000000,7.2,7.8,7.2,7.8,39,0
+DTST.US,D,20180904,000000,7.2,7.56,7.2,7.23,293,0
+DTST.US,D,20180905,000000,7.23,7.8,7.2,7.2,886,0
+DTST.US,D,20180906,000000,6.72,7.04,6.72,7.04,29,0
+DTST.US,D,20180907,000000,6.72,7.79,6.72,6.72,50,0
+DTST.US,D,20180910,000000,7.36,7.76,6.76,7.33,49,0
+DTST.US,D,20180911,000000,6.76,7.38,6.76,7.38,559,0
+DTST.US,D,20180912,000000,7.8,7.8,6.2,7.2,6709,0
+DTST.US,D,20180913,000000,6.84,7.22,6.48,6.74,727,0
+DTST.US,D,20180914,000000,6.92,6.92,6.48,6.48,580,0
+DTST.US,D,20180917,000000,6.48,6.78,6.4,6.6,3040,0
+DTST.US,D,20180918,000000,6.6,7.2,6.6,7.2,159,0
+DTST.US,D,20180919,000000,7.2,7.2,6.6,6.98,58,0
+DTST.US,D,20180920,000000,6.64,6.78,6.44,6.66,411,0
+DTST.US,D,20180921,000000,6.44,6.99,6.2,6.99,2113,0
+DTST.US,D,20180924,000000,6.7,6.83,6.44,6.83,1258,0
+DTST.US,D,20180925,000000,7.1,7.26,6.8,7.15,829,0
+DTST.US,D,20180926,000000,7.16,7.16,6.8,7.02,101,0
+DTST.US,D,20180927,000000,7.12,7.12,6.8,6.92,85,0
+DTST.US,D,20180928,000000,6.52,6.86,6.4,6.4,163,0
+DTST.US,D,20181001,000000,6.4,7.16,6.4,7.16,78,0
+DTST.US,D,20181002,000000,7.16,7.16,7.16,7.16,3,0
+DTST.US,D,20181003,000000,5.58,7.16,5.58,7.14,253,0
+DTST.US,D,20181004,000000,5.62,6.33,5.6,6.33,108,0
+DTST.US,D,20181008,000000,5.66,6.8,5.62,6.8,223,0
+DTST.US,D,20181009,000000,6.8,7.12,5.64,6.28,446,0
+DTST.US,D,20181010,000000,6.24,6.74,6.24,6.74,58,0
+DTST.US,D,20181011,000000,8,8,5.62,6.8,2019,0
+DTST.US,D,20181012,000000,5.88,8.8,5.88,8.8,7854,0
+DTST.US,D,20181015,000000,8.8,9.38,8,8.8,338,0
+DTST.US,D,20181016,000000,8.69,8.8,7.8,7.8,289,0
+DTST.US,D,20181017,000000,6.4,8.19,6.4,7.3,730,0
+DTST.US,D,20181018,000000,7.6,7.8,7.6,7.8,380,0
+DTST.US,D,20181019,000000,7.64,7.64,7.3,7.3,175,0
+DTST.US,D,20181022,000000,6.91,8,6.52,7.19,515,0
+DTST.US,D,20181023,000000,6.72,7.96,6.72,7.19,315,0
+DTST.US,D,20181024,000000,7.56,7.56,7.2,7.2,82,0
+DTST.US,D,20181025,000000,7.56,7.56,7.56,7.56,13,0
+DTST.US,D,20181026,000000,7.56,7.89,6.8,7.89,359,0
+DTST.US,D,20181029,000000,7.46,7.84,6.48,6.48,627,0
+DTST.US,D,20181030,000000,6.76,7.26,6.52,7.26,313,0
+DTST.US,D,20181031,000000,6.94,7.4,6.48,7.4,431,0
+DTST.US,D,20181101,000000,6.48,7.04,6.48,7,66,0
+DTST.US,D,20181102,000000,7,7.05,6.48,7.05,713,0
+DTST.US,D,20181105,000000,6.64,7.05,6.6,7.05,844,0
+DTST.US,D,20181106,000000,6.48,7.4,6.48,6.58,260,0
+DTST.US,D,20181107,000000,6.94,7.4,6.64,6.64,138,0
+DTST.US,D,20181108,000000,6.95,7.4,6.95,7.4,43,0
+DTST.US,D,20181109,000000,7.4,7.4,7.4,7.4,77,0
+DTST.US,D,20181112,000000,8,8,6.48,6.94,46,0
+DTST.US,D,20181113,000000,6.92,6.92,6.44,6.85,268,0
+DTST.US,D,20181114,000000,6.4,6.71,6.12,6.71,503,0
+DTST.US,D,20181115,000000,6.4,7,6.4,7,506,0
+DTST.US,D,20181116,000000,7.05,7.05,7.05,7.05,3,0
+DTST.US,D,20181119,000000,6.68,6.68,6.68,6.68,7,0
+DTST.US,D,20181120,000000,7.4,7.4,6.4,6.88,110,0
+DTST.US,D,20181121,000000,7.36,7.4,6.4,7.4,315,0
+DTST.US,D,20181123,000000,7.34,7.34,7.34,7.34,6,0
+DTST.US,D,20181126,000000,6.4,6.4,6.4,6.4,25,0
+DTST.US,D,20181127,000000,6.4,7.25,6.4,7.11,475,0
+DTST.US,D,20181128,000000,7.2,7.2,6.4,6.4,316,0
+DTST.US,D,20181129,000000,6.71,6.71,6.71,6.71,50,0
+DTST.US,D,20181130,000000,8,8,7.4,7.4,191,0
+DTST.US,D,20181203,000000,7.8,7.8,7.73,7.73,16,0
+DTST.US,D,20181204,000000,8.8,8.8,6.71,7.8,301,0
+DTST.US,D,20181207,000000,7.6,8.16,7.36,8.16,299,0
+DTST.US,D,20181210,000000,6.44,7.66,6.44,7.66,90,0
+DTST.US,D,20181211,000000,7.92,7.92,6.56,7.6,58,0
+DTST.US,D,20181212,000000,7.6,7.6,7.6,7.6,23,0
+DTST.US,D,20181213,000000,6.56,7.24,6.56,7.24,45,0
+DTST.US,D,20181214,000000,6.56,7.24,6.56,7.24,178,0
+DTST.US,D,20181217,000000,6.56,7.16,6.12,7.06,1375,0
+DTST.US,D,20181219,000000,6.88,6.88,6.2,6.88,9,0
+DTST.US,D,20181220,000000,6.34,6.88,6.2,6.69,415,0
+DTST.US,D,20181221,000000,7.18,7.18,7.13,7.18,28,0
+DTST.US,D,20181224,000000,6.63,6.77,6.4,6.77,30,0
+DTST.US,D,20181226,000000,6.12,6.91,6.12,6.12,565,0
+DTST.US,D,20181227,000000,7.7,7.7,6.41,6.41,91,0
+DTST.US,D,20181228,000000,5.51,6.74,5.36,6.22,44,0
+DTST.US,D,20181231,000000,5.4,6.2,5.4,5.6,133,0
+DTST.US,D,20190102,000000,5.6,6.11,5.42,6.11,18,0
+DTST.US,D,20190104,000000,6.72,6.72,6.72,6.72,3,0
+DTST.US,D,20190107,000000,6.72,6.72,6.32,6.38,254,0
+DTST.US,D,20190108,000000,6.04,6.66,5.6,5.6,312,0
+DTST.US,D,20190109,000000,6.16,6.72,5.96,6.34,95,0
+DTST.US,D,20190110,000000,6.72,7.7,6.72,7.7,354,0
+DTST.US,D,20190111,000000,7.7,7.7,7.15,7.15,92,0
+DTST.US,D,20190114,000000,8,8,5.8,6.6,1246,0
+DTST.US,D,20190115,000000,6.42,6.48,6.2,6.48,33,0
+DTST.US,D,20190116,000000,6.76,7.69,6.74,7.69,869,0
+DTST.US,D,20190117,000000,7.6,7.6,6.8,7.2,59,0
+DTST.US,D,20190118,000000,7.6,7.6,6.45,6.8,392,0
+DTST.US,D,20190122,000000,6.04,6.82,6.04,6.72,278,0
+DTST.US,D,20190123,000000,5.64,6.53,5.64,6.53,90,0
+DTST.US,D,20190124,000000,5.85,6.3,5.85,6.3,55,0
+DTST.US,D,20190125,000000,6.75,6.75,6.75,6.75,29,0
+DTST.US,D,20190128,000000,6.8,6.8,5.8,6.3,83,0
+DTST.US,D,20190129,000000,5.8,6.8,5.8,6.3,109,0
+DTST.US,D,20190130,000000,6.8,6.8,5.8,6.3,183,0
+DTST.US,D,20190131,000000,6.3,6.4,6,6.4,187,0
+DTST.US,D,20190201,000000,6.8,6.8,5.8,6.3,169,0
+DTST.US,D,20190204,000000,5.8,6.8,5.8,6.3,185,0
+DTST.US,D,20190206,000000,6.8,6.8,6.8,6.8,11,0
+DTST.US,D,20190207,000000,6.8,6.8,6.8,6.8,125,0
+DTST.US,D,20190208,000000,6.92,6.92,6.2,6.56,17,0
+DTST.US,D,20190211,000000,7,7.8,6.28,7,198,0
+DTST.US,D,20190212,000000,6.8,7.33,6.4,6.4,213,0
+DTST.US,D,20190213,000000,7.2,7.2,6.6,7.2,158,0
+DTST.US,D,20190214,000000,6.8,7.06,6.8,7.06,118,0
+DTST.US,D,20190215,000000,6.92,6.92,6.92,6.92,250,0
+DTST.US,D,20190219,000000,6.8,6.8,6.8,6.8,34,0
+DTST.US,D,20190220,000000,6.4,7.2,6.4,6.88,116,0
+DTST.US,D,20190221,000000,7,7,6.6,6.8,428,0
+DTST.US,D,20190225,000000,6.4,6.8,6.4,6.6,119,0
+DTST.US,D,20190226,000000,6.8,7.16,6.8,7.16,102,0
+DTST.US,D,20190228,000000,6.8,7.2,6.6,6.6,74,0
+DTST.US,D,20190301,000000,6.64,6.72,6.64,6.72,24,0
+DTST.US,D,20190304,000000,6.64,6.92,6.64,6.92,68,0
+DTST.US,D,20190305,000000,7.2,7.2,6.67,7.2,634,0
+DTST.US,D,20190306,000000,9.6,9.6,6.8,7.4,716,0
+DTST.US,D,20190307,000000,9.6,9.6,7.2,7.4,68,0
+DTST.US,D,20190308,000000,7.4,8,7.4,7.8,1128,0
+DTST.US,D,20190311,000000,8,8,7.2,7.42,171,0
+DTST.US,D,20190313,000000,7.42,7.42,6.84,7.2,334,0
+DTST.US,D,20190314,000000,6.54,7.4,6.54,6.7,217,0
+DTST.US,D,20190315,000000,6.8,6.8,5.8,6.33,1070,0
+DTST.US,D,20190318,000000,6,6,5.37,5.9,355,0
+DTST.US,D,20190319,000000,6.2,6.2,4.8,4.85,1879,0
+DTST.US,D,20190320,000000,4.6,6.3,4.6,6.3,57,0
+DTST.US,D,20190321,000000,5.6,5.6,5.6,5.6,303,0
+DTST.US,D,20190322,000000,4.8,5.72,4.8,5.72,83,0
+DTST.US,D,20190325,000000,6,6.96,5.4,5.74,812,0
+DTST.US,D,20190326,000000,5.74,6.96,5.74,5.94,465,0
+DTST.US,D,20190327,000000,6.53,6.56,6.2,6.2,62,0
+DTST.US,D,20190328,000000,6.2,6.2,6.2,6.2,63,0
+DTST.US,D,20190329,000000,6.76,6.76,6.7,6.7,30,0
+DTST.US,D,20190401,000000,5.7,6.36,5.7,6.36,28,0
+DTST.US,D,20190402,000000,6.52,6.76,6.16,6.38,99,0
+DTST.US,D,20190403,000000,5.96,6.38,5.96,6.38,279,0
+DTST.US,D,20190405,000000,6.38,6.59,6.38,6.38,811,0
+DTST.US,D,20190408,000000,6.8,6.8,5.2,6.21,629,0
+DTST.US,D,20190409,000000,5.8,6.4,5.4,6,509,0
+DTST.US,D,20190410,000000,6,6.62,5.6,6.62,331,0
+DTST.US,D,20190411,000000,6.62,6.62,5.42,5.91,29,0
+DTST.US,D,20190412,000000,5.92,6.11,5.6,6.11,25,0
+DTST.US,D,20190415,000000,5.68,6.11,5,5.81,10,0
+DTST.US,D,20190416,000000,5.02,6.62,5.02,6.62,59,0
+DTST.US,D,20190417,000000,6.62,6.62,4.81,5.81,223,0
+DTST.US,D,20190418,000000,4.9,7,4.9,5.8,1296,0
+DTST.US,D,20190422,000000,6.1,7,5.8,7,581,0
+DTST.US,D,20190423,000000,7,7,5.94,6.38,273,0
+DTST.US,D,20190424,000000,6,6.92,5.82,6.6,876,0
+DTST.US,D,20190425,000000,6.6,6.6,5.86,6.21,140,0
+DTST.US,D,20190426,000000,5.82,6.19,5.82,6.19,23,0
+DTST.US,D,20190430,000000,6.19,6.96,5.82,5.9,182,0
+DTST.US,D,20190501,000000,5.82,5.82,5.82,5.82,28,0
+DTST.US,D,20190502,000000,6.4,6.4,5.26,5.52,81,0
+DTST.US,D,20190503,000000,5.12,6.56,5.12,6.56,313,0
+DTST.US,D,20190506,000000,5.64,6.56,5.64,6.02,560,0
+DTST.US,D,20190507,000000,6.02,6.96,6,6.12,396,0
+DTST.US,D,20190508,000000,6.96,6.96,6.14,6.96,61,0
+DTST.US,D,20190509,000000,6.14,6.76,5.64,6.76,331,0
+DTST.US,D,20190510,000000,6,6.3,6,6.3,35,0
+DTST.US,D,20190513,000000,6,6.6,6,6.3,49,0
+DTST.US,D,20190514,000000,6.6,6.6,6.42,6.42,41,0
+DTST.US,D,20190515,000000,6.4,6.4,6.2,6.2,15,0
+DTST.US,D,20190516,000000,6.2,7,6.2,7,801,0
+DTST.US,D,20190517,000000,6.8,7.2,6.8,7.2,178,0
+DTST.US,D,20190520,000000,6.8,7.4,6.44,6.82,12,0
+DTST.US,D,20190521,000000,8,8,7.22,7.22,10,0
+DTST.US,D,20190522,000000,7.22,7.22,6.44,7.02,26,0
+DTST.US,D,20190523,000000,7.2,7.22,7.2,7.22,253,0
+DTST.US,D,20190524,000000,6.8,7.2,6.8,7.2,133,0
+DTST.US,D,20190528,000000,6.72,6.72,6.72,6.72,99,0
+DTST.US,D,20190529,000000,6.76,6.76,6.76,6.76,5,0
+DTST.US,D,20190530,000000,7.16,7.16,6.72,7.14,148,0
+DTST.US,D,20190531,000000,6.72,7.13,6.68,7.13,22,0
+DTST.US,D,20190603,000000,7.58,7.58,6.68,7.14,121,0
+DTST.US,D,20190604,000000,7.8,8,6.68,7.14,110,0
+DTST.US,D,20190605,000000,6.68,7.14,6.68,7.14,26,0
+DTST.US,D,20190606,000000,6.75,7.14,6.75,7.14,18,0
+DTST.US,D,20190607,000000,6.99,7.14,6.99,7.14,13,0
+DTST.US,D,20190610,000000,7.42,7.8,6.68,7.22,308,0
+DTST.US,D,20190612,000000,7.22,7.22,7.22,7.22,6,0
+DTST.US,D,20190614,000000,6.44,7.22,6.44,7.22,10,0
+DTST.US,D,20190617,000000,6.62,6.9,6.62,6.9,20,0
+DTST.US,D,20190618,000000,6.88,6.88,6.88,6.88,27,0
+DTST.US,D,20190620,000000,7.1,7.1,6.2,6.65,20,0
+DTST.US,D,20190621,000000,6.65,6.65,6.27,6.65,158,0
+DTST.US,D,20190624,000000,6.2,7.1,6.2,6.9,100,0
+DTST.US,D,20190625,000000,7.4,7.4,6.2,6.9,46,0
+DTST.US,D,20190626,000000,8,8,6.2,7.6,115,0
+DTST.US,D,20190627,000000,6.24,6.92,6.24,6.92,40,0
+DTST.US,D,20190628,000000,6.6,7.1,6.6,7.1,5,0
+DTST.US,D,20190702,000000,6.6,6.6,6.6,6.6,25,0
+DTST.US,D,20190703,000000,6.6,6.6,6.6,6.6,128,0
+DTST.US,D,20190705,000000,6.6,7.1,6.6,7.1,59,0
+DTST.US,D,20190708,000000,6.6,7.1,6.6,7.1,5,0
+DTST.US,D,20190710,000000,7.1,7.1,6.6,7.1,35,0
+DTST.US,D,20190711,000000,6.8,7.12,6.6,7.12,895,0
+DTST.US,D,20190712,000000,7,7.3,7,7.3,25,0
+DTST.US,D,20190715,000000,6.92,6.92,6.92,6.92,759,0
+DTST.US,D,20190716,000000,6.4,7,6.4,7,55,0
+DTST.US,D,20190717,000000,6.92,6.96,6.92,6.96,154,0
+DTST.US,D,20190719,000000,7.6,7.6,6.2,6.7,40,0
+DTST.US,D,20190722,000000,6.6,6.6,6,6.3,20,0
+DTST.US,D,20190723,000000,7,7.8,6,6,19,0
+DTST.US,D,20190724,000000,6.9,7.2,6.9,7.2,5,0
+DTST.US,D,20190726,000000,7.1,7.1,6.2,7.1,455,0
+DTST.US,D,20190729,000000,6.2,7.2,6.2,7.2,28,0
+DTST.US,D,20190730,000000,6.17,7.08,6.17,6.48,23,0
+DTST.US,D,20190731,000000,6.08,6.44,6.08,6.44,24,0
+DTST.US,D,20190801,000000,6.8,6.8,6.23,6.52,1451,0
+DTST.US,D,20190805,000000,6.51,6.51,6.31,6.51,26,0
+DTST.US,D,20190806,000000,6.22,6.51,6.22,6.51,60,0
+DTST.US,D,20190808,000000,6.51,6.51,6.22,6.22,28,0
+DTST.US,D,20190809,000000,6.22,6.54,6.22,6.54,93,0
+DTST.US,D,20190812,000000,6.28,6.54,6.28,6.54,28,0
+DTST.US,D,20190813,000000,6.28,6.5,6.28,6.28,1901,0
+DTST.US,D,20190814,000000,6.22,6.47,6.08,6.4,302,0
+DTST.US,D,20190815,000000,6.13,6.13,6.13,6.13,5,0
+DTST.US,D,20190816,000000,6.08,6.08,6.08,6.08,175,0
+DTST.US,D,20190819,000000,6.08,6.08,6.08,6.08,5,0
+DTST.US,D,20190820,000000,6.08,6.08,6.08,6.08,15,0
+DTST.US,D,20190821,000000,6.08,6.08,6.08,6.08,125,0
+DTST.US,D,20190823,000000,5.62,6.17,5.62,6,129,0
+DTST.US,D,20190826,000000,6.18,6.18,6.18,6.18,3,0
+DTST.US,D,20190827,000000,5.66,6.19,5.66,6.19,16,0
+DTST.US,D,20190830,000000,6,6.1,6,6,2528,0
+DTST.US,D,20190903,000000,6.05,6.05,5.6,5.8,37,0
+DTST.US,D,20190905,000000,5.6,5.8,5.6,5.8,21,0
+DTST.US,D,20190906,000000,6,6,6,6,20,0
+DTST.US,D,20190909,000000,5.24,5.8,5.24,5.8,26,0
+DTST.US,D,20190910,000000,5.6,5.6,5.6,5.6,21,0
+DTST.US,D,20190912,000000,5.6,5.61,5.6,5.61,196,0
+DTST.US,D,20190913,000000,5.9,5.9,5.36,5.36,62,0
+DTST.US,D,20190916,000000,5.37,5.63,5.37,5.63,13,0
+DTST.US,D,20190917,000000,5.6,5.6,5.44,5.44,91,0
+DTST.US,D,20190918,000000,5.28,5.29,5.28,5.28,453,0
+DTST.US,D,20190919,000000,5.28,5.44,5.28,5.28,79,0
+DTST.US,D,20190923,000000,5.41,5.41,5.28,5.28,9,0
+DTST.US,D,20190924,000000,5.28,5.28,4.88,4.9,6848,0
+DTST.US,D,20190925,000000,4.9,5.21,4.74,4.8,4045,0
+DTST.US,D,20190926,000000,4.8,5.05,4.8,5.05,128,0
+DTST.US,D,20190927,000000,4.5,5.05,4.21,4.21,1116,0
+DTST.US,D,20190930,000000,4.08,4.73,4.08,4.73,75,0
+DTST.US,D,20191001,000000,4.8,4.8,4.04,4.76,130,0
+DTST.US,D,20191002,000000,5,5.4,4.1,4.78,735,0
+DTST.US,D,20191003,000000,4.24,4.72,4.24,4.72,32,0
+DTST.US,D,20191004,000000,4.72,4.72,4.24,4.6,11,0
+DTST.US,D,20191007,000000,4,4.58,4,4.48,644,0
+DTST.US,D,20191008,000000,4.44,4.7,4.44,4.48,14,0
+DTST.US,D,20191009,000000,4.81,4.81,4.81,4.81,6,0
+DTST.US,D,20191010,000000,4.96,4.96,4.6,4.6,103,0
+DTST.US,D,20191011,000000,4.9,5.8,4.48,5.8,565,0
+DTST.US,D,20191014,000000,4.8,5.3,4.8,5.3,31,0
+DTST.US,D,20191015,000000,10.32,15,9.2,11.6,114338,0
+DTST.US,D,20191016,000000,12.4,15.56,10.2,10.4,68498,0
+DTST.US,D,20191017,000000,10.2,11,8.5,9.2,15943,0
+DTST.US,D,20191018,000000,8.8,9.6,6.76,7.64,12794,0
+DTST.US,D,20191021,000000,7.2,7.8,7.2,7.6,2326,0
+DTST.US,D,20191022,000000,7.28,8,6.08,6.6,6771,0
+DTST.US,D,20191023,000000,6.2,7.6,6.2,7.2,1440,0
+DTST.US,D,20191024,000000,7.6,8,6.88,6.93,799,0
+DTST.US,D,20191025,000000,6.93,9.4,6.92,8.4,1506,0
+DTST.US,D,20191028,000000,8,8.8,8,8.8,1003,0
+DTST.US,D,20191029,000000,8.8,8.8,7.2,7.4,863,0
+DTST.US,D,20191030,000000,7.4,7.56,6.42,6.96,1448,0
+DTST.US,D,20191031,000000,6.6,6.96,6.6,6.6,1110,0
+DTST.US,D,20191101,000000,6.8,7.16,6.43,6.78,4632,0
+DTST.US,D,20191104,000000,6.8,7.12,6.42,6.42,381,0
+DTST.US,D,20191105,000000,6.42,7.12,6.42,6.42,491,0
+DTST.US,D,20191106,000000,6.42,7.12,6.42,6.42,316,0
+DTST.US,D,20191107,000000,6.42,7.12,6.42,6.42,1256,0
+DTST.US,D,20191108,000000,7,7,6.04,6.2,2138,0
+DTST.US,D,20191111,000000,6.2,6.8,6,6.39,945,0
+DTST.US,D,20191112,000000,6.04,6.12,6.04,6.12,806,0
+DTST.US,D,20191113,000000,6.04,6.47,6.04,6.47,562,0
+DTST.US,D,20191114,000000,6.32,6.48,5.99,6,1600,0
+DTST.US,D,20191115,000000,5.6,6.08,5.6,5.92,255,0
+DTST.US,D,20191118,000000,5.62,5.9,5.6,5.9,42,0
+DTST.US,D,20191119,000000,6.16,6.16,5.64,5.88,640,0
+DTST.US,D,20191120,000000,5.64,5.88,5.64,5.76,239,0
+DTST.US,D,20191121,000000,5.64,5.76,5.64,5.64,215,0
+DTST.US,D,20191122,000000,4.82,5.76,4.82,5.68,414,0
+DTST.US,D,20191125,000000,4.82,5.7,4.82,5.42,1180,0
+DTST.US,D,20191126,000000,5.16,5.38,5.16,5.16,1243,0
+DTST.US,D,20191127,000000,4.88,5.2,4.88,5.2,549,0
+DTST.US,D,20191129,000000,5.5,5.5,5,5,23,0
+DTST.US,D,20191202,000000,5,5.81,5,5.28,277,0
+DTST.US,D,20191203,000000,5.28,6.8,4.88,5.2,576,0
+DTST.US,D,20191204,000000,5.04,5.04,4.88,4.88,53,0
+DTST.US,D,20191205,000000,4.88,5.04,4.88,4.88,799,0
+DTST.US,D,20191206,000000,4.88,5.02,4.88,4.88,490,0
+DTST.US,D,20191209,000000,4.88,5.02,4.88,5.02,512,0
+DTST.US,D,20191210,000000,5.02,5.02,4.88,4.95,61,0
+DTST.US,D,20191211,000000,4.88,5.22,4.88,5.07,635,0
+DTST.US,D,20191212,000000,4.88,5.36,4.72,5.08,2639,0
+DTST.US,D,20191213,000000,4.95,5.22,4.84,4.9,42,0
+DTST.US,D,20191216,000000,4.88,5.6,4.84,5.6,337,0
+DTST.US,D,20191217,000000,4.9,5.6,4.9,5.6,450,0
+DTST.US,D,20191218,000000,5.6,5.6,4.9,5.25,187,0
+DTST.US,D,20191219,000000,4.9,5.58,4.8,5.51,324,0
+DTST.US,D,20191220,000000,5.02,5.58,5.02,5.02,148,0
+DTST.US,D,20191223,000000,4.88,5.5,4.6,5.5,209,0
+DTST.US,D,20191224,000000,5.5,5.5,4.6,4.6,59,0
+DTST.US,D,20191226,000000,4.6,5.5,4.6,4.88,189,0
+DTST.US,D,20191227,000000,4.6,5.5,4.6,5.16,453,0
+DTST.US,D,20191230,000000,4.72,5.6,4.6,4.6,670,0
+DTST.US,D,20191231,000000,4.44,5.25,4.44,4.92,285,0
+DTST.US,D,20200102,000000,4.91,5.2,4.62,5.2,277,0
+DTST.US,D,20200103,000000,5.25,6,4.84,5.6,364,0
+DTST.US,D,20200106,000000,4.84,6.36,4.84,5.65,150,0
+DTST.US,D,20200107,000000,6.36,6.8,5.2,6.2,264,0
+DTST.US,D,20200108,000000,5.24,6.2,5.24,6.2,181,0
+DTST.US,D,20200109,000000,5.82,6.4,5.24,6.4,105,0
+DTST.US,D,20200110,000000,6.31,6.31,5,5.62,255,0
+DTST.US,D,20200113,000000,5.04,5.66,5.04,5.14,319,0
+DTST.US,D,20200114,000000,5.14,5.51,5.04,5.12,960,0
+DTST.US,D,20200115,000000,5.12,5.55,5.12,5.12,334,0
+DTST.US,D,20200116,000000,4.88,5.2,4.88,4.9,84,0
+DTST.US,D,20200117,000000,4.9,5.19,4.88,5.19,472,0
+DTST.US,D,20200121,000000,4.88,4.88,4.88,4.88,537,0
+DTST.US,D,20200122,000000,4.88,5.42,4.6,4.9,1002,0
+DTST.US,D,20200123,000000,4.94,5.2,4.68,5.2,116,0
+DTST.US,D,20200124,000000,4.7,5.2,4.7,5.04,142,0
+DTST.US,D,20200127,000000,5,5.1,5,5,19,0
+DTST.US,D,20200128,000000,5,5.1,4.8,4.84,302,0
+DTST.US,D,20200129,000000,4.8,4.8,4.8,4.8,4,0
+DTST.US,D,20200130,000000,4.8,5.2,4.8,5.2,195,0
+DTST.US,D,20200131,000000,5.2,5.2,4.84,5.2,832,0
+DTST.US,D,20200203,000000,5,5.2,5,5.19,266,0
+DTST.US,D,20200204,000000,5,5.08,5,5.08,45,0
+DTST.US,D,20200205,000000,5.38,5.38,5,5.08,169,0
+DTST.US,D,20200206,000000,5,5.7,5,5.64,664,0
+DTST.US,D,20200207,000000,5.4,5.64,5.4,5.64,889,0
+DTST.US,D,20200210,000000,5.64,6,5.44,5.68,761,0
+DTST.US,D,20200211,000000,5.68,5.68,5.49,5.49,256,0
+DTST.US,D,20200212,000000,5.44,5.44,5.44,5.44,20,0
+DTST.US,D,20200213,000000,5.44,5.56,5.44,5.47,67,0
+DTST.US,D,20200214,000000,5.44,5.68,5.12,5.12,74,0
+DTST.US,D,20200218,000000,5.68,5.68,5.12,5.64,275,0
+DTST.US,D,20200219,000000,5.26,5.76,5.12,5.4,569,0
+DTST.US,D,20200220,000000,5.6,5.68,5.2,5.2,133,0
+DTST.US,D,20200221,000000,5.2,5.92,5.12,5.92,850,0
+DTST.US,D,20200224,000000,5.06,5.68,5.06,5.68,130,0
+DTST.US,D,20200225,000000,5.12,5.68,5.12,5.29,20,0
+DTST.US,D,20200226,000000,5.1,5.92,5.1,5.8,75,0
+DTST.US,D,20200227,000000,5.26,5.8,5.06,5.06,280,0
+DTST.US,D,20200228,000000,5,5.8,5,5,213,0
+DTST.US,D,20200302,000000,5,5.42,5,5.32,153,0
+DTST.US,D,20200303,000000,5.6,5.6,5.2,5.2,513,0
+DTST.US,D,20200304,000000,5.6,5.6,5.6,5.6,43,0
+DTST.US,D,20200305,000000,5.2,5.4,5.2,5.3,48,0
+DTST.US,D,20200306,000000,5.4,5.6,5.2,5.2,126,0
+DTST.US,D,20200309,000000,5.6,5.6,5,5.05,625,0
+DTST.US,D,20200310,000000,5.06,5.06,4.8,4.86,321,0
+DTST.US,D,20200311,000000,5.2,5.4,4.8,4.8,363,0
+DTST.US,D,20200312,000000,4.8,5,4.8,4.8,432,0
+DTST.US,D,20200313,000000,5,5.41,4.8,4.8,334,0
+DTST.US,D,20200316,000000,4.8,4.8,4.8,4.8,39,0
+DTST.US,D,20200317,000000,4.8,5,4.8,5,126,0
+DTST.US,D,20200318,000000,5.4,5.4,4.8,5.04,141,0
+DTST.US,D,20200319,000000,6,6,4.8,5.5,27,0
+DTST.US,D,20200320,000000,4.8,5.8,4.8,5.8,70,0
+DTST.US,D,20200323,000000,5.8,5.8,4.81,5.3,205,0
+DTST.US,D,20200324,000000,5.8,5.8,4.8,5.4,41,0
+DTST.US,D,20200325,000000,5.78,5.8,5,5.44,1467,0
+DTST.US,D,20200326,000000,6.07,6.07,4.9,5.35,261,0
+DTST.US,D,20200327,000000,4.9,5.6,4.9,5.2,1515,0
+DTST.US,D,20200330,000000,4.8,5.24,4.8,4.92,98,0
+DTST.US,D,20200331,000000,4.92,5.58,4.92,5.58,49,0
+DTST.US,D,20200401,000000,5.52,5.52,4.92,5.24,158,0
+DTST.US,D,20200402,000000,4.92,5.6,4.92,4.92,33,0
+DTST.US,D,20200403,000000,5.6,5.6,4.8,5.2,426,0
+DTST.US,D,20200406,000000,4.8,5.48,4.8,4.8,66,0
+DTST.US,D,20200407,000000,5.6,5.6,4.8,5.16,275,0
+DTST.US,D,20200408,000000,4.8,4.8,4.8,4.8,19,0
+DTST.US,D,20200409,000000,5.16,5.6,4.84,4.84,76,0
+DTST.US,D,20200413,000000,4.84,5.22,4.84,5.22,32,0
+DTST.US,D,20200414,000000,5.59,5.59,4.8,5.48,64,0
+DTST.US,D,20200415,000000,5.48,5.48,4.8,4.94,178,0
+DTST.US,D,20200416,000000,4.84,4.84,4.8,4.8,32,0
+DTST.US,D,20200417,000000,4.42,5.47,4.4,4.8,137,0
+DTST.US,D,20200420,000000,4.2,5.47,4.2,4.96,67,0
+DTST.US,D,20200421,000000,4.8,4.96,4.44,4.65,580,0
+DTST.US,D,20200422,000000,4.96,5.47,4.44,4.44,220,0
+DTST.US,D,20200424,000000,4.96,5.48,4.44,4.46,119,0
+DTST.US,D,20200427,000000,4.48,5.76,4.48,5.76,526,0
+DTST.US,D,20200428,000000,5,5,4.5,4.5,79,0
+DTST.US,D,20200429,000000,5.47,5.47,4.6,4.6,172,0
+DTST.US,D,20200430,000000,5.44,5.44,5.32,5.44,20,0
+DTST.US,D,20200501,000000,4.56,5.4,4.56,5.4,43,0
+DTST.US,D,20200504,000000,4.64,5.36,4.64,4.92,25,0
+DTST.US,D,20200505,000000,4.68,5.44,4.68,4.68,175,0
+DTST.US,D,20200506,000000,5.44,5.44,4.7,5.4,120,0
+DTST.US,D,20200507,000000,5.2,5.2,5.2,5.2,12,0
+DTST.US,D,20200508,000000,5.26,5.26,5.26,5.26,3,0
+DTST.US,D,20200511,000000,4.72,5.18,4.72,5.18,17,0
+DTST.US,D,20200512,000000,5.2,5.2,4.72,5.18,63,0
+DTST.US,D,20200513,000000,5.2,5.2,4.52,4.76,94,0
+DTST.US,D,20200514,000000,4.52,4.76,4.52,4.76,42,0
+DTST.US,D,20200515,000000,4.76,4.76,4.76,4.76,3,0
+DTST.US,D,20200518,000000,5,5,4.62,4.62,86,0
+DTST.US,D,20200519,000000,4.42,4.42,4.42,4.42,5,0
+DTST.US,D,20200520,000000,4.4,4.7,4.4,4.7,55,0
+DTST.US,D,20200522,000000,5,5.2,4.52,4.52,260,0
+DTST.US,D,20200526,000000,4.52,5.2,4.52,4.54,405,0
+DTST.US,D,20200527,000000,4.54,4.92,4.54,4.92,168,0
+DTST.US,D,20200528,000000,4.56,4.88,4.56,4.6,344,0
+DTST.US,D,20200529,000000,4.42,4.81,4.42,4.52,35,0
+DTST.US,D,20200601,000000,4.82,4.82,4.44,4.52,915,0
+DTST.US,D,20200602,000000,4.52,5.2,4.52,4.6,785,0
+DTST.US,D,20200603,000000,5,5.2,5,5.2,246,0
+DTST.US,D,20200604,000000,5.2,5.2,4.62,4.89,504,0
+DTST.US,D,20200605,000000,4.8,5.14,4.8,4.8,115,0
+DTST.US,D,20200608,000000,4.8,5.14,4.8,5.14,204,0
+DTST.US,D,20200609,000000,5.2,6,4.82,6,159,0
+DTST.US,D,20200610,000000,6.36,6.36,4.82,4.82,150,0
+DTST.US,D,20200611,000000,4.8,5.22,4.6,4.6,436,0
+DTST.US,D,20200612,000000,4.6,5.22,4.6,5.2,171,0
+DTST.US,D,20200615,000000,4.6,5.25,4.6,5.2,309,0
+DTST.US,D,20200616,000000,5.9,5.9,4.6,4.6,245,0
+DTST.US,D,20200617,000000,4.8,4.8,4.76,4.8,1256,0
+DTST.US,D,20200618,000000,5.28,5.8,4.66,4.68,180,0
+DTST.US,D,20200619,000000,5.24,5.6,4.68,5.12,112,0
+DTST.US,D,20200622,000000,5.2,5.2,4.69,4.69,501,0
+DTST.US,D,20200623,000000,4.69,4.94,4.69,4.94,135,0
+DTST.US,D,20200624,000000,5.2,5.2,5.2,5.2,21,0
+DTST.US,D,20200625,000000,5.2,5.2,4.64,5.2,314,0
+DTST.US,D,20200626,000000,4.92,4.92,4.64,4.64,280,0
+DTST.US,D,20200629,000000,4.75,4.75,4.64,4.64,56,0
+DTST.US,D,20200630,000000,4.64,5.14,4.64,4.8,106,0
+DTST.US,D,20200701,000000,4.8,5.12,4.8,5.12,12,0
+DTST.US,D,20200702,000000,4.97,5.13,4.8,5.13,51,0
+DTST.US,D,20200706,000000,4.8,5,4.6,4.6,143,0
+DTST.US,D,20200707,000000,4.8,6.07,4.8,6.07,697,0
+DTST.US,D,20200708,000000,5.59,6.22,5.2,5.65,561,0
+DTST.US,D,20200709,000000,5.22,5.65,5.22,5.61,36,0
+DTST.US,D,20200710,000000,5.5,5.5,5.22,5.22,17,0
+DTST.US,D,20200713,000000,5.22,5.22,5.22,5.22,15,0
+DTST.US,D,20200714,000000,5.41,5.6,5.22,5.22,258,0
+DTST.US,D,20200715,000000,5.2,5.6,5.2,5.6,125,0
+DTST.US,D,20200716,000000,5.41,5.41,5.41,5.41,7,0
+DTST.US,D,20200717,000000,5.22,5.95,5.22,5.95,322,0
+DTST.US,D,20200720,000000,6,6,5.62,5.75,67,0
+DTST.US,D,20200721,000000,6.2,6.2,5.62,5.62,9,0
+DTST.US,D,20200722,000000,5.62,6.22,5.2,6,556,0
+DTST.US,D,20200723,000000,5.8,5.98,5.8,5.98,13,0
+DTST.US,D,20200724,000000,6,6,6,6,11,0
+DTST.US,D,20200727,000000,6.16,6.16,5.26,5.26,18,0
+DTST.US,D,20200728,000000,5.93,5.93,5.26,5.26,700,0
+DTST.US,D,20200729,000000,5.26,5.8,5.26,5.26,176,0
+DTST.US,D,20200730,000000,5.24,5.76,5.24,5.5,75,0
+DTST.US,D,20200731,000000,5.6,5.6,5.24,5.24,280,0
+DTST.US,D,20200803,000000,5.6,5.6,5.18,5.18,84,0
+DTST.US,D,20200804,000000,5.18,5.49,5.08,5.49,145,0
+DTST.US,D,20200805,000000,5.18,5.52,5.08,5.08,157,0
+DTST.US,D,20200806,000000,5.08,6.08,5.08,5.24,705,0
+DTST.US,D,20200807,000000,5.24,5.25,5.24,5.24,34,0
+DTST.US,D,20200810,000000,5.24,5.26,5.24,5.26,35,0
+DTST.US,D,20200811,000000,5.57,5.79,4.64,5.17,562,0
+DTST.US,D,20200812,000000,5.58,5.79,5.58,5.79,955,0
+DTST.US,D,20200813,000000,5.57,7.28,5.57,6.66,1532,0
+DTST.US,D,20200814,000000,6.1,6.46,6.1,6.42,147,0
+DTST.US,D,20200817,000000,6.4,7.28,5.62,7.28,449,0
+DTST.US,D,20200818,000000,7.58,8,6.1,6.41,681,0
+DTST.US,D,20200819,000000,7.2,7.74,6.24,7.72,574,0
+DTST.US,D,20200820,000000,7.74,8.6,6.24,7.7,247,0
+DTST.US,D,20200821,000000,7.52,8.6,6.24,7.4,75,0
+DTST.US,D,20200824,000000,7.4,8,7.4,7.4,25,0
+DTST.US,D,20200825,000000,6.8,7.4,6.8,7.4,53,0
+DTST.US,D,20200826,000000,7.4,7.6,6.4,7.6,434,0
+DTST.US,D,20200827,000000,7.42,8,6.86,8,469,0
+DTST.US,D,20200828,000000,6.86,7.6,6.86,7.43,145,0
+DTST.US,D,20200831,000000,6.86,7.44,6.86,7.44,96,0
+DTST.US,D,20200901,000000,6.88,7.44,6.42,7.42,178,0
+DTST.US,D,20200902,000000,6.42,7.42,6.42,7.42,73,0
+DTST.US,D,20200903,000000,8,8,7.21,8,413,0
+DTST.US,D,20200904,000000,6.5,7.24,6.48,6.48,88,0
+DTST.US,D,20200908,000000,6.48,8,6,7.39,460,0
+DTST.US,D,20200909,000000,6.4,6.4,5.72,5.72,281,0
+DTST.US,D,20200910,000000,5.86,6.48,5.72,6.48,747,0
+DTST.US,D,20200911,000000,6.48,6.48,5.76,6.47,28,0
+DTST.US,D,20200914,000000,5.76,6.38,5.76,6.18,248,0
+DTST.US,D,20200915,000000,6.18,6.18,5.68,5.72,627,0
+DTST.US,D,20200916,000000,6,6.18,6,6.18,365,0
+DTST.US,D,20200917,000000,6.18,6.18,5.8,6.17,61,0
+DTST.US,D,20200918,000000,5.42,6.18,5.42,6.18,65,0
+DTST.US,D,20200921,000000,5.8,6.8,5.42,6.18,681,0
+DTST.US,D,20200922,000000,6.69,6.69,6.4,6.4,65,0
+DTST.US,D,20200923,000000,6.69,6.69,5.6,5.6,82,0
+DTST.US,D,20200924,000000,5.64,6.76,5.64,6.76,19,0
+DTST.US,D,20200925,000000,5.66,6.8,5.66,6.4,178,0
+DTST.US,D,20200928,000000,7,7.2,6.4,6.4,180,0
+DTST.US,D,20200929,000000,6.4,7.2,6.4,6.4,201,0
+DTST.US,D,20200930,000000,6.8,6.8,5.7,6.79,310,0
+DTST.US,D,20201001,000000,7.4,7.4,5.74,5.75,263,0
+DTST.US,D,20201002,000000,5.75,6.79,5.75,5.81,238,0
+DTST.US,D,20201005,000000,5.82,6.79,5.82,6.79,20,0
+DTST.US,D,20201006,000000,7.6,7.6,5.82,5.82,19,0
+DTST.US,D,20201007,000000,7.6,7.6,5.84,7.36,199,0
+DTST.US,D,20201008,000000,6.53,6.53,5.87,5.87,150,0
+DTST.US,D,20201009,000000,6.56,7.16,6.42,6.42,328,0
+DTST.US,D,20201012,000000,6.78,7.12,6.42,6.48,19,0
+DTST.US,D,20201014,000000,6.77,7.08,5.88,5.88,138,0
+DTST.US,D,20201015,000000,7.12,7.12,6.47,7.12,40,0
+DTST.US,D,20201016,000000,7.12,7.12,5.82,6.45,277,0
+DTST.US,D,20201019,000000,5.88,6.47,5.88,6.46,86,0
+DTST.US,D,20201020,000000,5.91,7.11,5.91,6.64,703,0
+DTST.US,D,20201021,000000,7.4,7.58,6.62,6.62,142,0
+DTST.US,D,20201022,000000,6.64,6.64,6.54,6.54,156,0
+DTST.US,D,20201023,000000,5.94,6.5,5.94,6.5,10,0
+DTST.US,D,20201026,000000,5.94,7.04,5.94,6.49,355,0
+DTST.US,D,20201027,000000,6.48,6.48,5.95,5.95,8,0
+DTST.US,D,20201028,000000,6.46,6.8,5.95,5.95,36,0
+DTST.US,D,20201029,000000,5.95,6.48,5.95,6.38,80,0
+DTST.US,D,20201030,000000,5.95,5.95,5.95,5.95,130,0
+DTST.US,D,20201102,000000,6.78,6.8,5.96,5.96,193,0
+DTST.US,D,20201103,000000,5.96,6.48,5.96,5.96,117,0
+DTST.US,D,20201104,000000,6.37,6.37,5.95,6.37,50,0
+DTST.US,D,20201105,000000,6.38,6.38,5.8,6.37,304,0
+DTST.US,D,20201106,000000,5.4,6.3,5.12,5.52,15,0
+DTST.US,D,20201109,000000,5.86,5.86,5.86,5.86,9,0
+DTST.US,D,20201110,000000,6.6,6.6,5.14,5.86,133,0
+DTST.US,D,20201111,000000,5.91,5.91,5.26,5.26,35,0
+DTST.US,D,20201112,000000,5.26,6.58,5.2,6.58,455,0
+DTST.US,D,20201113,000000,6.58,6.58,5.26,5.91,24,0
+DTST.US,D,20201116,000000,5.24,6.36,5.24,6.36,8,0
+DTST.US,D,20201117,000000,6.02,6.02,5.25,5.42,152,0
+DTST.US,D,20201118,000000,6.36,6.36,5.42,5.42,333,0
+DTST.US,D,20201119,000000,6.36,6.36,5.42,6.36,92,0
+DTST.US,D,20201120,000000,5.43,6.28,5.43,6.28,761,0
+DTST.US,D,20201123,000000,6.14,6.14,5.42,5.42,255,0
+DTST.US,D,20201124,000000,5.42,6.28,5.42,5.59,42,0
+DTST.US,D,20201125,000000,6.28,6.28,5.42,5.8,954,0
+DTST.US,D,20201127,000000,5.84,5.84,5.43,5.82,316,0
+DTST.US,D,20201130,000000,5.82,5.82,5.42,5.44,144,0
+DTST.US,D,20201201,000000,5.82,6,5.42,6,507,0
+DTST.US,D,20201202,000000,5.42,5.71,5.42,5.42,825,0
+DTST.US,D,20201203,000000,6,6,5.69,5.96,60,0
+DTST.US,D,20201204,000000,5.3,5.95,5.3,5.3,119,0
+DTST.US,D,20201207,000000,5.3,5.8,5.3,5.3,35,0
+DTST.US,D,20201208,000000,5.78,5.78,5.36,5.78,352,0
+DTST.US,D,20201209,000000,5.62,5.62,5.6,5.6,165,0
+DTST.US,D,20201210,000000,5.6,5.92,5.6,5.89,165,0
+DTST.US,D,20201211,000000,5.6,5.89,5.6,5.89,21,0
+DTST.US,D,20201214,000000,5.74,5.74,5.6,5.74,15,0
+DTST.US,D,20201215,000000,5.42,5.86,5.42,5.85,193,0
+DTST.US,D,20201216,000000,5.6,5.72,5.6,5.6,56,0
+DTST.US,D,20201217,000000,5.72,5.72,5.6,5.6,5,0
+DTST.US,D,20201218,000000,5.6,5.6,5.6,5.6,58,0
+DTST.US,D,20201221,000000,5.6,5.85,5.6,5.85,155,0
+DTST.US,D,20201222,000000,5.85,5.85,5.6,5.6,109,0
+DTST.US,D,20201223,000000,5.6,5.84,5.6,5.68,495,0
+DTST.US,D,20201224,000000,5.72,5.72,5.6,5.6,125,0
+DTST.US,D,20201228,000000,5.6,5.82,5.6,5.61,293,0
+DTST.US,D,20201229,000000,5.61,5.61,5.6,5.6,80,0
+DTST.US,D,20201231,000000,5.6,5.68,5.6,5.64,130,0
+DTST.US,D,20210104,000000,5.76,6,5.76,6,879,0
+DTST.US,D,20210105,000000,6,6.32,5.6,6.32,392,0
+DTST.US,D,20210106,000000,5.44,6.32,5.44,5.62,110,0
+DTST.US,D,20210107,000000,6.58,6.58,6.01,6.4,290,0
+DTST.US,D,20210108,000000,6.4,6.85,5.6,6.2,589,0
+DTST.US,D,20210111,000000,7.4,28.4,6.44,17.56,120692,0
+DTST.US,D,20210112,000000,19.2,20,10.76,12.8,17509,0
+DTST.US,D,20210113,000000,12.2,13.65,10,12.64,13856,0
+DTST.US,D,20210114,000000,12.6,15.25,12.4,12.96,6671,0
+DTST.US,D,20210115,000000,12.4,13.19,11.4,11.8,542,0
+DTST.US,D,20210119,000000,11.6,11.76,8.2,9.36,6976,0
+DTST.US,D,20210120,000000,9.6,10,9.04,9.2,618,0
+DTST.US,D,20210121,000000,8.09,9.2,7.04,8.01,9146,0
+DTST.US,D,20210122,000000,8.01,8.01,7.4,7.6,1878,0
+DTST.US,D,20210125,000000,7.6,10,7.24,10,1022,0
+DTST.US,D,20210126,000000,9.35,9.35,7.8,8.6,1801,0
+DTST.US,D,20210127,000000,8.8,8.8,7.6,7.94,739,0
+DTST.US,D,20210128,000000,7.4,7.72,7.4,7.4,530,0
+DTST.US,D,20210129,000000,7.72,7.72,7.24,7.24,898,0
+DTST.US,D,20210201,000000,7.4,7.4,7.2,7.2,567,0
+DTST.US,D,20210202,000000,7.21,7.21,7,7.2,578,0
+DTST.US,D,20210203,000000,7.2,9.46,6.4,6.8,8146,0
+DTST.US,D,20210204,000000,8.52,8.52,7.2,7.96,1403,0
+DTST.US,D,20210205,000000,8,8.51,7.6,7.62,704,0
+DTST.US,D,20210208,000000,8,10,7.44,9.6,1744,0
+DTST.US,D,20210209,000000,9.6,10,8.5,9.6,2218,0
+DTST.US,D,20210210,000000,10,20,9.32,14.4,35502,0
+DTST.US,D,20210211,000000,17.7,38.8,16.78,30.2,124912,0
+DTST.US,D,20210212,000000,28.8,36,20,28,48489,0
+DTST.US,D,20210216,000000,27.6,28.8,20,20.04,13187,0
+DTST.US,D,20210217,000000,20,22,14.52,15.6,11795,0
+DTST.US,D,20210218,000000,17.09,20,16,16.8,5384,0
+DTST.US,D,20210219,000000,16.8,19.2,15.2,16.79,2066,0
+DTST.US,D,20210222,000000,16.8,16.8,14.4,14.4,2377,0
+DTST.US,D,20210223,000000,16,16,11.56,13.87,3487,0
+DTST.US,D,20210224,000000,14.44,15.03,12.8,14,2549,0
+DTST.US,D,20210225,000000,13.2,14.4,12.8,12.8,1881,0
+DTST.US,D,20210226,000000,12.12,13.2,12.12,12.22,1176,0
+DTST.US,D,20210301,000000,12.4,14.98,11.48,13.8,3471,0
+DTST.US,D,20210302,000000,13.8,15,11.48,14.98,879,0
+DTST.US,D,20210303,000000,14.98,14.98,12.4,14.2,1634,0
+DTST.US,D,20210304,000000,12.82,14,11.6,12.8,1861,0
+DTST.US,D,20210305,000000,12.02,17.4,10.84,14.4,5466,0
+DTST.US,D,20210308,000000,14.8,14.8,13.6,14.26,5664,0
+DTST.US,D,20210309,000000,13.6,14.76,13.2,13.6,412,0
+DTST.US,D,20210310,000000,14.39,14.76,12.82,12.82,946,0
+DTST.US,D,20210311,000000,13.2,14.76,12.8,13.18,888,0
+DTST.US,D,20210312,000000,13.2,15.96,13.2,15.2,1770,0
+DTST.US,D,20210315,000000,14.06,15.26,14.06,15.26,339,0
+DTST.US,D,20210316,000000,14.06,14.06,12.24,12.4,1393,0
+DTST.US,D,20210317,000000,13.59,14.72,12.8,12.8,241,0
+DTST.US,D,20210318,000000,12.43,12.43,11.14,11.2,1562,0
+DTST.US,D,20210319,000000,11.2,11.2,8.8,9.2,4922,0
+DTST.US,D,20210322,000000,9.6,9.6,8.98,8.98,1882,0
+DTST.US,D,20210323,000000,8.84,9.56,8.84,9.48,4951,0
+DTST.US,D,20210324,000000,9.5,9.55,8.2,9.1,3070,0
+DTST.US,D,20210325,000000,8.84,9.1,8.24,8.24,865,0
+DTST.US,D,20210326,000000,8.24,8.44,8.24,8.44,24,0
+DTST.US,D,20210329,000000,9.1,9.44,8.2,9.4,1675,0
+DTST.US,D,20210330,000000,9.44,9.44,8.84,8.84,94,0
+DTST.US,D,20210331,000000,8.84,8.84,8.84,8.84,44,0
+DTST.US,D,20210401,000000,9,9.44,9,9.44,579,0
+DTST.US,D,20210405,000000,9,9.6,9,9.6,151,0
+DTST.US,D,20210406,000000,9.69,9.69,8.6,8.61,443,0
+DTST.US,D,20210407,000000,8.88,8.88,8.62,8.62,332,0
+DTST.US,D,20210408,000000,9.44,9.44,8.6,8.6,619,0
+DTST.US,D,20210409,000000,8.6,8.6,8.2,8.2,91,0
+DTST.US,D,20210412,000000,8.4,8.4,8,8,2672,0
+DTST.US,D,20210413,000000,8.4,8.58,8.29,8.58,1011,0
+DTST.US,D,20210414,000000,8.04,8.58,8.04,8.05,891,0
+DTST.US,D,20210415,000000,8.04,8.78,8,8,742,0
+DTST.US,D,20210416,000000,8.02,8.4,7.6,8.19,2090,0
+DTST.US,D,20210419,000000,7.99,8.77,7.2,7.64,1931,0
+DTST.US,D,20210420,000000,7.28,8.6,7.28,8.6,1144,0
+DTST.US,D,20210421,000000,8.7,8.8,7.29,8.4,419,0
+DTST.US,D,20210422,000000,7.73,8,7.2,8,1481,0
+DTST.US,D,20210423,000000,8.6,9.24,7.6,8.4,762,0
+DTST.US,D,20210426,000000,7.64,8.8,7.6,8.8,1542,0
+DTST.US,D,20210427,000000,9.68,9.68,8.06,8.4,645,0
+DTST.US,D,20210428,000000,8.32,8.76,7.52,8.76,5850,0
+DTST.US,D,20210429,000000,9.2,9.6,7.8,8.44,568,0
+DTST.US,D,20210430,000000,9.01,9.09,8.49,9.09,14,0
+DTST.US,D,20210503,000000,9.56,9.56,8.93,9.18,520,0
+DTST.US,D,20210504,000000,8.69,8.93,8.59,8.88,475,0
+DTST.US,D,20210505,000000,9.18,9.18,8.59,8.59,1013,0
+DTST.US,D,20210506,000000,8.91,9.18,7.6,8.06,2373,0
+DTST.US,D,20210507,000000,8.33,8.6,8.2,8.6,382,0
+DTST.US,D,20210510,000000,8.1,8.6,8.1,8.4,373,0
+DTST.US,D,20210511,000000,8.13,8.2,7.54,7.54,1670,0
+DTST.US,D,20210512,000000,8,8.85,8,8.6,2162,0
+DTST.US,D,20210513,000000,8.85,9.1,7.6,7.8,2239,0
+DTST.US,D,20210514,000000,5.05,5.55,5,5.48,563471,0
+DTST.US,D,20210517,000000,5.68,5.95,5.4,5.81,286981,0
+DTST.US,D,20210518,000000,5.9,6.07,5.77,6.01,98956,0
+DTST.US,D,20210519,000000,5.85,5.985,5.76,5.88,27670,0
+DTST.US,D,20210520,000000,6.02,6.03,5.82,5.95,93311,0
+DTST.US,D,20210521,000000,6.05,6.08,5.9,5.92,168382,0
+DTST.US,D,20210524,000000,5.95,6.05,5.69,5.9,118342,0
+DTST.US,D,20210525,000000,5.85,5.95,5.5,5.85,89931,0
+DTST.US,D,20210526,000000,5.6194,5.83,5.6194,5.68,58199,0
+DTST.US,D,20210527,000000,5.77,5.7899,5.66,5.72,59185,0
+DTST.US,D,20210528,000000,5.66,5.75,5.51,5.65,28504,0
+DTST.US,D,20210601,000000,5.74,5.98,5.6,5.74,233568,0
+DTST.US,D,20210602,000000,5.72,5.95,5.53,5.75,125771,0
+DTST.US,D,20210603,000000,5.65,5.75,5.088,5.24,71656,0
+DTST.US,D,20210604,000000,5.2,5.45,5.2,5.29,40416,0
+DTST.US,D,20210607,000000,5.26,5.38,5.06,5.34,50392,0
+DTST.US,D,20210608,000000,5.3,5.3627,5.1533,5.3,38443,0
+DTST.US,D,20210609,000000,5.27,5.45,5.26,5.345,30891,0
+DTST.US,D,20210610,000000,5.47,6.26,5.47,6.1,673266,0
+DTST.US,D,20210611,000000,5.9,6.4217,5.77,6.15,472900,0
+DTST.US,D,20210614,000000,6.3,6.3,5.8,5.94,152824,0
+DTST.US,D,20210615,000000,5.98,5.98,5.36,5.55,194056,0
+DTST.US,D,20210616,000000,5.65,5.79,5.4035,5.56,65692,0
+DTST.US,D,20210617,000000,5.57,5.78,5.5,5.61,66874,0
+DTST.US,D,20210618,000000,5.77,5.8,5.34,5.34,85104,0
+DTST.US,D,20210621,000000,5.29,5.51,5.1,5.24,93815,0
+DTST.US,D,20210622,000000,5.21,5.3299,5.05,5.09,26160,0
+DTST.US,D,20210623,000000,5.1,5.5001,5,5.33,86731,0
+DTST.US,D,20210624,000000,5.36,5.71,5.2,5.7,107984,0
+DTST.US,D,20210625,000000,5.72,5.72,5.37,5.5536,39778,0
+DTST.US,D,20210628,000000,5.6,5.63,5.43,5.53,25983,0
+DTST.US,D,20210629,000000,5.35,6.27,5.35,6.15,493830,0
+DTST.US,D,20210630,000000,6.15,6.15,5.3996,5.83,258159,0
+DTST.US,D,20210701,000000,6.01,6.13,5.7,5.8,65461,0
+DTST.US,D,20210702,000000,5.6125,5.96,5.5101,5.86,90749,0
+DTST.US,D,20210706,000000,5.84,8.24,5.8001,7.29,6795288,0
+DTST.US,D,20210707,000000,12.6,13.1,9.17,9.68,47802979,0
+DTST.US,D,20210708,000000,8.0052,10.3476,7.95,9.99,2703445,0
+DTST.US,D,20210709,000000,9.5324,9.91,8.7618,9.91,906516,0
+DTST.US,D,20210712,000000,8.85,9.1699,8.1,8.15,682973,0
+DTST.US,D,20210713,000000,8.04,8.27,6.9501,7.12,491479,0
+DTST.US,D,20210714,000000,6.94,7.172,6.1001,6.21,497156,0
+DTST.US,D,20210715,000000,6.32,6.394,6,6.25,225346,0
+DTST.US,D,20210716,000000,6.26,6.5899,5.65,5.94,215517,0
+DTST.US,D,20210719,000000,5.25,5.25,4.24,4.3,1859272,0
+DTST.US,D,20210720,000000,4.18,4.23,3.75,4.19,1168055,0
+DTST.US,D,20210721,000000,4.21,4.3,3.91,4.18,406418,0
+DTST.US,D,20210722,000000,4.09,6.1,3.95,5,3508661,0
+DTST.US,D,20210723,000000,4.6,4.61,4.05,4.16,909600,0
+DTST.US,D,20210726,000000,4.08,4.34,3.86,3.93,489663,0
+DTST.US,D,20210727,000000,4.0247,4.0247,3.77,3.9,420270,0
+DTST.US,D,20210728,000000,3.92,4.1,3.8,4,245674,0
+DTST.US,D,20210729,000000,4,4.062,3.91,4,209152,0
+DTST.US,D,20210730,000000,3.91,4.3,3.91,4.02,312476,0
+DTST.US,D,20210802,000000,4.03,4.2201,3.95,4.1,322837,0
+DTST.US,D,20210803,000000,4.06,4.2299,3.85,3.92,255043,0
+DTST.US,D,20210804,000000,3.92,4.5211,3.92,4.25,746622,0
+DTST.US,D,20210805,000000,4.22,4.45,4.11,4.33,290642,0
+DTST.US,D,20210806,000000,4.33,4.55,4.12,4.25,277177,0
+DTST.US,D,20210809,000000,4.31,4.46,4.22,4.39,166089,0
+DTST.US,D,20210810,000000,4.42,4.43,4.11,4.19,142921,0
+DTST.US,D,20210811,000000,4.19,4.27,4.01,4.15,350202,0
+DTST.US,D,20210812,000000,4.08,4.17,3.8601,4.11,315949,0
+DTST.US,D,20210813,000000,4.05,4.11,3.75,3.78,301123,0
+DTST.US,D,20210816,000000,3.78,4.04,3.76,3.88,402256,0
+DTST.US,D,20210817,000000,3.82,3.84,3.55,3.63,229503,0
+DTST.US,D,20210818,000000,3.62,3.95,3.59,3.89,180036,0
+DTST.US,D,20210819,000000,3.83,4.2,3.8,4.06,309104,0
+DTST.US,D,20210820,000000,4.02,4.14,3.83,3.99,299189,0
+DTST.US,D,20210823,000000,3.99,3.99,3.8599,3.92,122444,0
+DTST.US,D,20210824,000000,3.92,3.9899,3.83,3.9,150441,0
+DTST.US,D,20210825,000000,3.92,3.93,3.7501,3.88,155766,0
+DTST.US,D,20210826,000000,3.89,3.95,3.77,3.84,58922,0
+DTST.US,D,20210827,000000,3.84,4.44,3.7701,4.04,641064,0
+DTST.US,D,20210830,000000,4.13,4.52,4.05,4.31,491734,0
+DTST.US,D,20210831,000000,4.31,4.39,4.02,4.12,205075,0
+DTST.US,D,20210901,000000,4.22,4.24,3.86,3.92,232875,0
+DTST.US,D,20210902,000000,4.06,5.6999,4.06,5.08,38752981,0
+DTST.US,D,20210903,000000,4.57,5.5,4.33,5.45,3668119,0
+DTST.US,D,20210907,000000,5.27,6.36,5.17,5.44,2617956,0
+DTST.US,D,20210908,000000,5.5,7.25,5.27,6.34,4852636,0
+DTST.US,D,20210909,000000,6,7.6699,5.9,6.61,4488720,0
+DTST.US,D,20210910,000000,6.49,7.54,6.4301,7.11,2569407,0
+DTST.US,D,20210913,000000,7,7.06,6,6.33,907637,0
+DTST.US,D,20210914,000000,6.16,6.49,5.27,5.41,860334,0
+DTST.US,D,20210915,000000,5.38,5.38,5.08,5.14,425711,0
+DTST.US,D,20210916,000000,5.18,5.6,5.18,5.23,354891,0
+DTST.US,D,20210917,000000,5.22,5.35,4.9,5.27,399495,0
+DTST.US,D,20210920,000000,5.01,5.1,4.64,4.75,377595,0
+DTST.US,D,20210921,000000,4.86,4.99,4.71,4.81,236196,0
+DTST.US,D,20210922,000000,4.85,4.9982,4.4,4.55,502606,0
+DTST.US,D,20210923,000000,4.63,4.83,4.55,4.69,317810,0
+DTST.US,D,20210924,000000,4.66,4.74,4.52,4.58,157218,0
+DTST.US,D,20210927,000000,4.59,4.65,4.46,4.56,183982,0
+DTST.US,D,20210928,000000,4.51,4.69,4.39,4.46,233373,0
+DTST.US,D,20210929,000000,4.48,4.5,4.16,4.16,261239,0
+DTST.US,D,20210930,000000,4.25,4.57,4.25,4.44,167735,0
+DTST.US,D,20211001,000000,4.39,4.5,4.21,4.31,386110,0
+DTST.US,D,20211004,000000,4.26,4.37,3.96,4.04,449640,0
+DTST.US,D,20211005,000000,4.08,4.28,4.06,4.21,231159,0
+DTST.US,D,20211006,000000,4.16,4.28,4,4.19,234641,0
+DTST.US,D,20211007,000000,4.2,4.35,4.06,4.25,272963,0
+DTST.US,D,20211008,000000,4.2,4.3,4.12,4.19,160059,0
+DTST.US,D,20211011,000000,4.19,4.19,4.01,4.02,164131,0
+DTST.US,D,20211012,000000,4.03,4.09,3.83,3.97,264963,0
+DTST.US,D,20211013,000000,4,4.02,3.8,3.89,308982,0
+DTST.US,D,20211014,000000,3.92,4.1,3.82,3.94,271492,0
+DTST.US,D,20211015,000000,4,4.0088,3.83,3.92,106385,0
+DTST.US,D,20211018,000000,3.9,3.99,3.83,3.94,137365,0
+DTST.US,D,20211019,000000,3.95,4.27,3.83,4.22,378653,0
+DTST.US,D,20211020,000000,4.19,4.36,4.02,4.12,228326,0
+DTST.US,D,20211021,000000,4.11,4.18,3.91,4.07,210390,0
+DTST.US,D,20211022,000000,4.04,4.06,3.85,4.02,221222,0
+DTST.US,D,20211025,000000,3.95,4.65,3.94,4.36,811099,0
+DTST.US,D,20211026,000000,4.38,4.8,4.24,4.28,671309,0
+DTST.US,D,20211027,000000,4.32,4.38,4.21,4.36,145959,0
+DTST.US,D,20211028,000000,4.36,4.5,4.15,4.29,213210,0
+DTST.US,D,20211029,000000,4.28,4.32,4.05,4.18,180979,0
+DTST.US,D,20211101,000000,4.16,4.18,4.03,4.07,139832,0
+DTST.US,D,20211102,000000,4.12,4.32,4.05,4.22,110828,0
+DTST.US,D,20211103,000000,4.21,4.28,4.16,4.21,86305,0
+DTST.US,D,20211104,000000,4.27,4.27,4.135,4.18,51035,0
+DTST.US,D,20211105,000000,4.14,4.43,4.07,4.26,341613,0
+DTST.US,D,20211108,000000,4.28,4.49,4.2301,4.49,238203,0
+DTST.US,D,20211109,000000,4.55,4.55,4.09,4.25,238955,0
+DTST.US,D,20211110,000000,4.21,4.36,4.05,4.07,204868,0
+DTST.US,D,20211111,000000,4.1,4.22,4.0601,4.22,148455,0
+DTST.US,D,20211112,000000,4.26,4.29,4.15,4.21,104276,0
+DTST.US,D,20211115,000000,4.3,4.35,4.2,4.25,183110,0
+DTST.US,D,20211116,000000,4.24,4.3899,4.14,4.28,151116,0
+DTST.US,D,20211117,000000,4.31,4.37,4.12,4.35,170553,0
+DTST.US,D,20211118,000000,4.26,4.3338,3.8628,3.89,222536,0
+DTST.US,D,20211119,000000,3.95,4.15,3.95,4.13,135922,0
+DTST.US,D,20211122,000000,4.1,4.2,3.8801,3.98,170745,0
+DTST.US,D,20211123,000000,4,4.09,3.72,3.8,199383,0
+DTST.US,D,20211124,000000,3.8,3.85,3.73,3.84,157248,0
+DTST.US,D,20211126,000000,3.75,3.81,3.66,3.8,67833,0
+DTST.US,D,20211129,000000,3.82,3.89,3.56,3.635,109009,0
+DTST.US,D,20211130,000000,3.74,3.7814,3.44,3.63,138162,0
+DTST.US,D,20211201,000000,3.63,3.67,3.42,3.44,152041,0
+DTST.US,D,20211202,000000,3.44,3.44,3.2,3.25,133409,0
+DTST.US,D,20211203,000000,3.25,3.33,2.93,2.98,175055,0
+DTST.US,D,20211206,000000,2.98,3.15,2.86,3.03,90925,0
+DTST.US,D,20211207,000000,3.09,3.37,3.09,3.19,42583,0
+DTST.US,D,20211208,000000,3.35,3.43,3.22,3.4,68760,0
+DTST.US,D,20211209,000000,3.41,3.41,3.25,3.31,46211,0
+DTST.US,D,20211210,000000,3.33,3.41,3.26,3.27,22190,0
+DTST.US,D,20211213,000000,3.26,3.71,3.26,3.63,253961,0
+DTST.US,D,20211214,000000,3.63,3.64,3.43,3.51,77853,0
+DTST.US,D,20211215,000000,3.52,3.53,3.16,3.4,101733,0
+DTST.US,D,20211216,000000,3.6,3.6199,3.36,3.46,40032,0
+DTST.US,D,20211217,000000,3.43,3.43,3.21,3.34,32193,0
+DTST.US,D,20211220,000000,3.34,3.34,3.05,3.12,75744,0
+DTST.US,D,20211221,000000,3.12,3.43,3.05,3.31,100934,0
+DTST.US,D,20211222,000000,3.25,3.42,3.2301,3.26,40454,0
+DTST.US,D,20211223,000000,3.24,3.37,3.22,3.28,69963,0
+DTST.US,D,20211227,000000,3.42,3.44,3.24,3.3,82290,0
+DTST.US,D,20211228,000000,3.32,3.33,3.15,3.22,95415,0
+DTST.US,D,20211229,000000,3.26,3.27,3.08,3.13,66020,0
+DTST.US,D,20211230,000000,3.1,3.1463,3,3.06,113077,0
+DTST.US,D,20211231,000000,3,3.155,2.98,3.06,109973,0
+DTST.US,D,20220103,000000,3.12,3.224,3.06,3.15,84313,0
+DTST.US,D,20220104,000000,3.19,3.2399,3.06,3.1,61623,0
+DTST.US,D,20220105,000000,3.78,4.99,3.66,4.13,46274063,0
+DTST.US,D,20220106,000000,3.74,3.9974,3.36,3.79,1505748,0
+DTST.US,D,20220107,000000,3.72,3.82,3.49,3.71,324045,0
+DTST.US,D,20220110,000000,3.79,3.79,3.295,3.55,643070,0
+DTST.US,D,20220111,000000,3.51,3.61,3.4311,3.48,146238,0
+DTST.US,D,20220112,000000,3.515,3.58,3.18,3.21,350599,0
+DTST.US,D,20220113,000000,3.27,3.34,3.11,3.25,260470,0
+DTST.US,D,20220114,000000,3.26,3.29,3.07,3.15,100441,0
+DTST.US,D,20220118,000000,3.06,3.1899,3.06,3.07,125328,0
+DTST.US,D,20220119,000000,3.15,3.22,3.02,3.17,129923,0
+DTST.US,D,20220120,000000,3.18,3.23,3.08,3.13,112913,0
+DTST.US,D,20220121,000000,3.13,3.2699,3.0501,3.16,121983,0
+DTST.US,D,20220124,000000,3.15,3.16,2.81,2.91,274368,0
+DTST.US,D,20220125,000000,2.9,3.1,2.8382,3.01,55577,0
+DTST.US,D,20220126,000000,3.16,3.16,2.97,3,89824,0
+DTST.US,D,20220127,000000,3.01,3.05,2.87,2.94,31568,0
+DTST.US,D,20220128,000000,2.88,2.92,2.81,2.87,69669,0
+DTST.US,D,20220131,000000,3.025,3.025,2.9,3.01,86723,0
+DTST.US,D,20220201,000000,2.97,3.32,2.9635,3.28,111159,0
+DTST.US,D,20220202,000000,3.23,3.2398,3.112,3.21,34962,0
+DTST.US,D,20220203,000000,3.19,3.257,3.05,3.22,41867,0
+DTST.US,D,20220204,000000,3.18,3.3583,3.15,3.34,61293,0
+DTST.US,D,20220207,000000,3.32,3.49,3.2702,3.46,88650,0
+DTST.US,D,20220208,000000,3.5,3.5,3.32,3.42,36989,0
+DTST.US,D,20220209,000000,3.39,3.4499,3.305,3.32,102173,0
+DTST.US,D,20220210,000000,3.28,3.4756,3.28,3.3,56412,0
+DTST.US,D,20220211,000000,3.27,3.4599,3.27,3.37,34940,0
+DTST.US,D,20220214,000000,3.3,3.39,3.25,3.27,37924,0
+DTST.US,D,20220215,000000,3.26,3.3217,3.12,3.15,81196,0
+DTST.US,D,20220216,000000,3.37,3.37,3.01,3.1,108350,0
+DTST.US,D,20220217,000000,3.07,3.17,2.98,3.05,98089,0
+DTST.US,D,20220218,000000,2.99,3.05,2.92,2.97,99234,0
+DTST.US,D,20220222,000000,2.92,3,2.86,2.97,78108,0
+DTST.US,D,20220223,000000,2.93,3.09,2.81,2.83,70954,0
+DTST.US,D,20220224,000000,2.75,3.97,2.66,3.48,2078457,0
+DTST.US,D,20220225,000000,3.6,3.68,3.02,3.3,1116998,0
+DTST.US,D,20220228,000000,3.33,3.535,3.16,3.51,292654,0
+DTST.US,D,20220301,000000,3.45,3.53,3.218,3.44,225711,0
+DTST.US,D,20220302,000000,3.43,3.6099,3.28,3.4,399893,0
+DTST.US,D,20220303,000000,3.39,3.47,3.22,3.3,156006,0
+DTST.US,D,20220304,000000,3.26,3.4,3.1082,3.325,393480,0
+DTST.US,D,20220307,000000,3.32,3.35,3.08,3.23,314320,0
+DTST.US,D,20220308,000000,3.15,3.85,3.0262,3.48,1062591,0
+DTST.US,D,20220309,000000,3.48,3.594,3.26,3.38,323398,0
+DTST.US,D,20220310,000000,3.38,3.38,3.1,3.23,155392,0
+DTST.US,D,20220311,000000,3.21,3.2999,3.12,3.24,146267,0
+DTST.US,D,20220314,000000,3.15,3.32,3.1,3.29,176205,0
+DTST.US,D,20220315,000000,3.26,3.3199,3.08,3.14,225665,0
+DTST.US,D,20220316,000000,3.2,3.26,3.1,3.21,128866,0
+DTST.US,D,20220317,000000,3.17,3.2799,3.1301,3.16,164408,0
+DTST.US,D,20220318,000000,3.13,3.28,3.09,3.28,321851,0
+DTST.US,D,20220321,000000,3.2,3.64,3.12,3.6,1272078,0
+DTST.US,D,20220322,000000,3.54,3.59,3.3,3.33,323558,0
+DTST.US,D,20220323,000000,3.32,3.6,3.22,3.38,405530,0
+DTST.US,D,20220324,000000,3.39,3.4,3.17,3.3,137704,0
+DTST.US,D,20220325,000000,3.29,3.29,3.19,3.26,57781,0
+DTST.US,D,20220328,000000,3.2,3.34,3.15,3.22,277079,0
+DTST.US,D,20220329,000000,3.27,3.27,3.12,3.22,144148,0
+DTST.US,D,20220330,000000,3.21,3.31,3.19,3.2,264208,0
+DTST.US,D,20220331,000000,3.22,3.5,3.1513,3.23,747877,0
+DTST.US,D,20220401,000000,3.22,3.45,3.1517,3.29,431229,0
+DTST.US,D,20220404,000000,3.31,3.48,3.22,3.44,394008,0
+DTST.US,D,20220405,000000,3.44,3.654,3.25,3.26,167992,0
+DTST.US,D,20220406,000000,3.26,3.395,3.2,3.32,130179,0
+DTST.US,D,20220407,000000,3.3,3.44,3.26,3.4,80748,0
+DTST.US,D,20220408,000000,3.36,3.4371,3.3001,3.36,133141,0
+DTST.US,D,20220411,000000,3.32,3.391,3.17,3.22,72509,0
+DTST.US,D,20220412,000000,3.29,3.3,3.06,3.1,143796,0
+DTST.US,D,20220413,000000,3.06,3.15,3.01,3.14,145404,0
+DTST.US,D,20220414,000000,3.08,3.1301,3.07,3.09,38989,0
+DTST.US,D,20220418,000000,3.09,3.1842,3.0396,3.17,94887,0
+DTST.US,D,20220419,000000,3.19,3.33,3.1213,3.2,79524,0
+DTST.US,D,20220420,000000,3.15,3.29,3.1,3.2,69364,0
+DTST.US,D,20220421,000000,3.0838,3.26,3.082,3.14,34187,0
+DTST.US,D,20220422,000000,3.115,3.2129,3.0701,3.17,25878,0
+DTST.US,D,20220425,000000,3.16,3.1687,2.72,2.84,215109,0
+DTST.US,D,20220426,000000,2.84,2.89,2.82,2.85,41767,0
+DTST.US,D,20220427,000000,2.89,2.8999,2.8,2.8,43309,0
+DTST.US,D,20220428,000000,2.82,2.87,2.73,2.79,76076,0
+DTST.US,D,20220429,000000,2.74,2.86,2.74,2.8,27781,0
+DTST.US,D,20220502,000000,2.85,2.91,2.7501,2.86,67845,0
+DTST.US,D,20220503,000000,2.8,2.96,2.52,2.87,205475,0
+DTST.US,D,20220504,000000,2.82,2.85,2.8,2.83,28374,0
+DTST.US,D,20220505,000000,2.74,2.928,2.53,2.55,96631,0
+DTST.US,D,20220506,000000,2.5601,2.7099,2.33,2.37,193408,0
+DTST.US,D,20220509,000000,2.31,2.31,2.14,2.14,62092,0
+DTST.US,D,20220510,000000,2.15,2.46,2.15,2.21,40748,0
+DTST.US,D,20220511,000000,2.23,2.35,2.1,2.115,75133,0
+DTST.US,D,20220512,000000,2.08,2.245,2.04,2.13,63900,0
+DTST.US,D,20220513,000000,2.15,2.33,2.15,2.3,29285,0
+DTST.US,D,20220516,000000,3.67,3.8,3.1,3.45,68547920,0
+DTST.US,D,20220517,000000,3.1,3.38,3.05,3.2,2250680,0
+DTST.US,D,20220518,000000,3.08,3.15,2.76,3.04,756706,0
+DTST.US,D,20220519,000000,2.98,3.03,2.76,2.77,242407,0
+DTST.US,D,20220520,000000,2.76,2.83,2.62,2.66,214486,0
+DTST.US,D,20220523,000000,2.65,2.7593,2.62,2.65,137320,0
+DTST.US,D,20220524,000000,2.68,2.68,2.52,2.66,160127,0
+DTST.US,D,20220525,000000,2.61,2.8,2.61,2.8,116559,0
+DTST.US,D,20220526,000000,2.89,2.93,2.73,2.92,154610,0
+DTST.US,D,20220527,000000,2.9,3.28,2.9,3.28,193116,0
+DTST.US,D,20220531,000000,3.22,3.29,3.1,3.12,131751,0
+DTST.US,D,20220601,000000,3.12,3.2,2.94,2.97,86027,0
+DTST.US,D,20220602,000000,2.97,3.22,2.97,3.11,89203,0
+DTST.US,D,20220603,000000,3.21,3.21,3.0238,3.07,34757,0
+DTST.US,D,20220606,000000,3.12,3.1868,3.03,3.09,82461,0
+DTST.US,D,20220607,000000,3.05,3.14,3,3,34962,0
+DTST.US,D,20220608,000000,3.08,3.14,3.02,3.05,64076,0
+DTST.US,D,20220609,000000,3.025,3.2,3.0055,3.14,56997,0
+DTST.US,D,20220610,000000,3.08,3.6,2.9,3.34,420726,0
+DTST.US,D,20220613,000000,3.21,3.21,2.79,2.82,204820,0
+DTST.US,D,20220614,000000,2.75,2.8489,2.66,2.74,63955,0
+DTST.US,D,20220615,000000,2.82,2.8999,2.625,2.66,64547,0
+DTST.US,D,20220616,000000,2.6,2.71,2.5601,2.65,53678,0
+DTST.US,D,20220617,000000,2.7,2.7881,2.53,2.61,94490,0
+DTST.US,D,20220621,000000,2.65,2.7,2.1201,2.48,556896,0
+DTST.US,D,20220622,000000,2.45,2.59,2.31,2.42,79508,0
+DTST.US,D,20220623,000000,2.41,2.48,2.36,2.38,34921,0
+DTST.US,D,20220624,000000,2.38,2.5699,2.38,2.48,42864,0
+DTST.US,D,20220627,000000,2.56,2.59,2.4,2.45,24003,0
+DTST.US,D,20220628,000000,2.4,2.45,2.35,2.4,38698,0
+DTST.US,D,20220629,000000,2.36,2.44,2.345,2.4,148973,0
+DTST.US,D,20220630,000000,2.32,2.455,2.3,2.45,112777,0
+DTST.US,D,20220701,000000,2.45,2.55,2.43,2.53,36430,0
+DTST.US,D,20220705,000000,2.41,2.54,2.4039,2.52,15762,0
+DTST.US,D,20220706,000000,2.55,2.57,2.51,2.53,29237,0
+DTST.US,D,20220707,000000,2.43,2.5,2.4,2.44,51861,0
+DTST.US,D,20220708,000000,2.56,2.56,2.4101,2.49,26262,0
+DTST.US,D,20220711,000000,2.46,2.5,2.3781,2.43,37149,0
+DTST.US,D,20220712,000000,2.4384,2.45,2.4,2.44,13157,0
+DTST.US,D,20220713,000000,2.32,2.5,2.32,2.48,25058,0
+DTST.US,D,20220714,000000,2.38,2.54,2.3301,2.46,17684,0
+DTST.US,D,20220715,000000,2.44,2.64,2.4,2.57,52833,0
+DTST.US,D,20220718,000000,2.57,2.61,2.45,2.46,6612,0
+DTST.US,D,20220719,000000,2.61,2.6199,2.5,2.59,16766,0
+DTST.US,D,20220720,000000,2.53,2.68,2.5,2.58,9133,0
+DTST.US,D,20220721,000000,2.52,2.83,2.52,2.69,25552,0
+DTST.US,D,20220722,000000,2.55,2.63,2.53,2.53,2515,0
+DTST.US,D,20220725,000000,2.53,2.61,2.48,2.49,13381,0
+DTST.US,D,20220726,000000,2.51,2.5632,2.43,2.44,19441,0
+DTST.US,D,20220727,000000,2.38,2.52,2.38,2.52,19145,0
+DTST.US,D,20220728,000000,2.47,2.56,2.45,2.53,18347,0
+DTST.US,D,20220729,000000,2.48,2.54,2.4701,2.5,8509,0
+DTST.US,D,20220801,000000,2.53,2.5499,2.5,2.54,24186,0
+DTST.US,D,20220802,000000,2.61,2.63,2.43,2.46,89633,0
+DTST.US,D,20220803,000000,2.4777,2.53,2.4,2.52,101267,0
+DTST.US,D,20220804,000000,2.52,2.64,2.5,2.613,40996,0
+DTST.US,D,20220805,000000,2.64,2.7899,2.57,2.73,86099,0
+DTST.US,D,20220808,000000,2.72,2.88,2.61,2.88,70073,0
+DTST.US,D,20220809,000000,2.94,2.94,2.72,2.78,22532,0
+DTST.US,D,20220810,000000,2.81,2.85,2.63,2.64,32594,0
+DTST.US,D,20220811,000000,2.55,2.76,2.5101,2.74,117885,0
+DTST.US,D,20220812,000000,2.71,2.72,2.6,2.64,27491,0
+DTST.US,D,20220815,000000,2.62,2.74,2.58,2.59,26209,0
+DTST.US,D,20220816,000000,2.74,2.74,2.44,2.44,43526,0
+DTST.US,D,20220817,000000,2.42,2.5,2.3559,2.41,34615,0
+DTST.US,D,20220818,000000,2.4,2.53,2.4,2.455,53887,0
+DTST.US,D,20220819,000000,2.41,2.5,2.3201,2.375,55389,0
+DTST.US,D,20220822,000000,2.36,2.38,2.28,2.33,17925,0
+DTST.US,D,20220823,000000,2.31,2.41,2.31,2.35,25925,0
+DTST.US,D,20220824,000000,2.34,2.42,2.3081,2.42,17919,0
+DTST.US,D,20220825,000000,2.41,2.44,2.3,2.32,68344,0
+DTST.US,D,20220826,000000,2.38,2.41,2.34,2.4,26297,0
+DTST.US,D,20220829,000000,2.4,2.41,2.34,2.4,8734,0
+DTST.US,D,20220830,000000,2.34,2.37,2.29,2.37,10674,0
+DTST.US,D,20220831,000000,2.3005,2.39,2.3005,2.38,13253,0
+DTST.US,D,20220901,000000,2.3001,2.35,2.3001,2.33,17217,0
+DTST.US,D,20220902,000000,2.3,2.34,2.27,2.29,18650,0
+DTST.US,D,20220906,000000,2.27,2.34,2.2406,2.25,25138,0
+DTST.US,D,20220907,000000,2.2401,2.3,2.2218,2.3,10104,0
+DTST.US,D,20220908,000000,2.2301,2.35,2.2301,2.34,11361,0
+DTST.US,D,20220909,000000,2.37,2.38,2.22,2.32,39634,0
+DTST.US,D,20220912,000000,2.28,2.34,2.24,2.29,11661,0
+DTST.US,D,20220913,000000,2.25,2.34,2.25,2.31,12751,0
+DTST.US,D,20220914,000000,2.2898,2.34,2.2898,2.29,3463,0
+DTST.US,D,20220915,000000,2.32,2.37,2.29,2.29,4351,0
+DTST.US,D,20220916,000000,2.28,2.3,2.25,2.25,13982,0
+DTST.US,D,20220919,000000,2.25,2.295,2.22,2.23,52387,0
+DTST.US,D,20220920,000000,2.21,2.24,2.18,2.19,39086,0
+DTST.US,D,20220921,000000,2.22,2.24,2.18,2.1805,7172,0
+DTST.US,D,20220922,000000,2.15,2.1995,2.1201,2.13,24390,0
+DTST.US,D,20220923,000000,2.1,2.1497,2.08,2.11,14932,0
+DTST.US,D,20220926,000000,2.08,2.11,2.0503,2.07,16996,0
+DTST.US,D,20220927,000000,2.05,2.13,2.05,2.09,2588,0
+DTST.US,D,20220928,000000,2.09,2.13,2.04,2.08,16652,0
+DTST.US,D,20220929,000000,2.04,2.09,2.0201,2.05,12975,0
+DTST.US,D,20220930,000000,1.99,2.08,1.99,2.04,7772,0
+DTST.US,D,20221003,000000,1.98,2.12,1.98,2.09,23075,0
+DTST.US,D,20221004,000000,2.12,2.25,2.12,2.2,8966,0
+DTST.US,D,20221005,000000,2.14,2.2712,2.13,2.16,14176,0
+DTST.US,D,20221006,000000,2.18,2.2899,2.1401,2.2899,4463,0
+DTST.US,D,20221007,000000,2.22,2.2399,2.09,2.13,11599,0
+DTST.US,D,20221010,000000,2.17,2.24,2.01,2.074,46015,0
+DTST.US,D,20221011,000000,2.0206,2.07,1.99,2,16759,0
+DTST.US,D,20221012,000000,1.9701,2.0493,1.97,2.01,2695,0
+DTST.US,D,20221013,000000,1.98,2.03,1.93,1.98,8646,0
+DTST.US,D,20221014,000000,1.99,2,1.91,1.99,9012,0
+DTST.US,D,20221017,000000,1.9922,2.1,1.9922,2.1,2551,0
+DTST.US,D,20221018,000000,2.08,2.1,2.01,2.01,6787,0
+DTST.US,D,20221019,000000,2.0058,2.01,1.965,1.97,8663,0
+DTST.US,D,20221020,000000,1.9651,2.01,1.935,1.98,33195,0
+DTST.US,D,20221021,000000,2.0124,2.06,2.0063,2.04,3717,0
+DTST.US,D,20221024,000000,2.04,2.14,1.95,1.96,15476,0
+DTST.US,D,20221025,000000,1.94,2.09,1.94,1.9901,64285,0
+DTST.US,D,20221026,000000,1.962,2.05,1.9528,2.02,9844,0
+DTST.US,D,20221027,000000,2.02,2.0473,2.01,2.01,5039,0
+DTST.US,D,20221028,000000,2.04,2.05,1.99,2.02,6102,0
+DTST.US,D,20221031,000000,2.045,2.045,1.98,2,5822,0
+DTST.US,D,20221101,000000,2.11,2.11,2.02,2.02,11542,0
+DTST.US,D,20221102,000000,2.05,2.06,1.96,1.98,6711,0
+DTST.US,D,20221103,000000,1.98,2.0349,1.909,2.0259,28296,0
+DTST.US,D,20221104,000000,2.1062,2.1062,1.94,1.96,19600,0
+DTST.US,D,20221107,000000,1.95,2.01,1.94,2.01,4301,0
+DTST.US,D,20221108,000000,1.96,2.01,1.96,1.97,8681,0
+DTST.US,D,20221109,000000,1.96,2.01,1.96,1.9701,9017,0
+DTST.US,D,20221110,000000,1.96,2.14,1.96,2.03,27914,0
+DTST.US,D,20221111,000000,2.05,2.08,1.995,2.08,12232,0
+DTST.US,D,20221114,000000,2.08,2.12,1.9601,2.12,22524,0
+DTST.US,D,20221115,000000,2.1199,2.24,2.0301,2.05,36183,0
+DTST.US,D,20221116,000000,2.06,2.125,2.02,2.02,12558,0
+DTST.US,D,20221117,000000,2.045,2.1,2.0008,2.0008,13341,0
+DTST.US,D,20221118,000000,2,2.035,1.86,1.935,43132,0
+DTST.US,D,20221121,000000,1.9234,1.94,1.89,1.9,5777,0
+DTST.US,D,20221122,000000,1.8899,1.98,1.67,1.74,56163,0
+DTST.US,D,20221123,000000,1.7901,1.8245,1.7101,1.8,41915,0
+DTST.US,D,20221125,000000,1.8001,1.85,1.8,1.85,3554,0
+DTST.US,D,20221128,000000,1.83,1.909,1.79,1.9,10045,0
+DTST.US,D,20221129,000000,1.86,1.895,1.7927,1.8,8541,0
+DTST.US,D,20221130,000000,1.91,1.91,1.81,1.83,2093,0
+DTST.US,D,20221201,000000,1.87,1.92,1.84,1.8658,3406,0
+DTST.US,D,20221202,000000,1.8,1.8395,1.79,1.79,11539,0
+DTST.US,D,20221205,000000,1.81,1.85,1.77,1.8,11653,0
+DTST.US,D,20221206,000000,1.77,1.9011,1.77,1.7705,16940,0
+DTST.US,D,20221207,000000,1.845,1.845,1.77,1.8376,5477,0
+DTST.US,D,20221208,000000,1.8,1.8499,1.76,1.78,20662,0
+DTST.US,D,20221209,000000,1.82,1.86,1.8,1.8,1246,0
+DTST.US,D,20221212,000000,1.76,1.835,1.72,1.73,25381,0
+DTST.US,D,20221213,000000,1.7801,1.8447,1.78,1.84,20783,0
+DTST.US,D,20221214,000000,1.88,1.88,1.77,1.77,10381,0
+DTST.US,D,20221215,000000,1.73,1.7697,1.73,1.73,3401,0
+DTST.US,D,20221216,000000,1.75,1.75,1.69,1.74,16782,0
+DTST.US,D,20221219,000000,1.72,1.75,1.69,1.69,6428,0
+DTST.US,D,20221220,000000,1.6999,1.7,1.68,1.69,13840,0
+DTST.US,D,20221221,000000,1.7289,1.7289,1.68,1.68,10254,0
+DTST.US,D,20221222,000000,1.6917,1.7,1.3901,1.5299,69834,0
+DTST.US,D,20221223,000000,1.53,1.66,1.53,1.5899,6260,0
+DTST.US,D,20221227,000000,1.5,1.5899,1.5,1.53,15652,0
+DTST.US,D,20221228,000000,1.5381,1.5381,1.48,1.4955,9826,0
+DTST.US,D,20221229,000000,1.48,1.54,1.4,1.49,35881,0
+DTST.US,D,20221230,000000,1.39,1.5436,1.39,1.48,107182,0
+DTST.US,D,20230103,000000,1.54,1.6,1.4001,1.5197,40878,0
+DTST.US,D,20230104,000000,1.4601,1.5799,1.4601,1.53,9049,0
+DTST.US,D,20230105,000000,1.5485,1.5485,1.4809,1.51,6565,0
+DTST.US,D,20230106,000000,1.5899,1.5899,1.47,1.57,29308,0
+DTST.US,D,20230109,000000,1.59,1.5999,1.5341,1.565,5867,0
+DTST.US,D,20230110,000000,1.5999,1.6,1.58,1.6,4915,0
+DTST.US,D,20230111,000000,1.5999,1.5999,1.55,1.5901,17056,0
+DTST.US,D,20230112,000000,1.575,1.6399,1.575,1.6099,10175,0
+DTST.US,D,20230113,000000,1.6496,1.6499,1.604,1.61,16845,0
+DTST.US,D,20230117,000000,1.67,1.722,1.65,1.71,22612,0
+DTST.US,D,20230118,000000,1.7,1.82,1.685,1.685,32091,0
+DTST.US,D,20230119,000000,1.78,1.78,1.65,1.65,12172,0
+DTST.US,D,20230120,000000,1.7,1.7331,1.63,1.63,27462,0
+DTST.US,D,20230123,000000,1.66,1.7699,1.64,1.7,19706,0
+DTST.US,D,20230124,000000,1.7,1.8,1.6401,1.7399,34352,0
+DTST.US,D,20230125,000000,1.8199,1.8199,1.72,1.72,14875,0
+DTST.US,D,20230126,000000,1.75,1.75,1.6701,1.7499,4081,0
+DTST.US,D,20230127,000000,1.749,1.75,1.68,1.729,9756,0
+DTST.US,D,20230130,000000,1.73,1.7453,1.661,1.72,12322,0
+DTST.US,D,20230131,000000,1.75,1.75,1.7201,1.74,19212,0
+DTST.US,D,20230201,000000,1.75,1.88,1.7499,1.8,60011,0
+DTST.US,D,20230202,000000,1.87,1.88,1.8,1.87,25412,0
+DTST.US,D,20230203,000000,1.87,1.88,1.802,1.82,17293,0
+DTST.US,D,20230206,000000,1.87,1.87,1.76,1.7705,26270,0
+DTST.US,D,20230207,000000,1.88,1.88,1.7701,1.83,23427,0
+DTST.US,D,20230208,000000,1.87,1.87,1.7553,1.87,11679,0
+DTST.US,D,20230209,000000,1.87,1.88,1.7701,1.8699,11371,0
+DTST.US,D,20230210,000000,1.7914,1.87,1.77,1.8599,12990,0
+DTST.US,D,20230213,000000,1.87,1.98,1.76,1.93,78041,0
+DTST.US,D,20230214,000000,1.99,2.045,1.87,1.96,66474,0
+DTST.US,D,20230215,000000,2,2,1.92,1.9722,27268,0
+DTST.US,D,20230216,000000,1.9798,1.98,1.88,1.8912,42833,0
+DTST.US,D,20230217,000000,1.8957,1.9,1.83,1.86,23120,0
+DTST.US,D,20230221,000000,1.88,1.9215,1.84,1.87,18953,0
+DTST.US,D,20230222,000000,1.82,1.92,1.7801,1.84,10420,0
+DTST.US,D,20230223,000000,1.8081,1.86,1.8081,1.86,10730,0
+DTST.US,D,20230224,000000,1.86,1.86,1.8057,1.8573,9905,0
+DTST.US,D,20230227,000000,1.8,1.87,1.72,1.78,63061,0
+DTST.US,D,20230228,000000,1.74,1.8,1.74,1.7999,5965,0
+DTST.US,D,20230301,000000,1.78,1.8837,1.73,1.78,18954,0
+DTST.US,D,20230302,000000,1.78,1.8799,1.77,1.78,10740,0
+DTST.US,D,20230303,000000,1.8645,1.88,1.75,1.79,9488,0
+DTST.US,D,20230306,000000,1.78,1.78,1.71,1.7453,8452,0
+DTST.US,D,20230307,000000,1.71,1.74,1.7,1.715,8058,0
+DTST.US,D,20230308,000000,1.71,1.84,1.71,1.7899,20365,0
+DTST.US,D,20230309,000000,1.76,1.8399,1.73,1.8091,4397,0
+DTST.US,D,20230310,000000,1.79,1.79,1.69,1.715,13196,0
+DTST.US,D,20230313,000000,1.69,1.74,1.69,1.715,11797,0
+DTST.US,D,20230314,000000,1.77,1.78,1.7,1.7,4664,0
+DTST.US,D,20230315,000000,1.7,1.7299,1.656,1.66,3384,0
+DTST.US,D,20230316,000000,1.7099,1.7099,1.66,1.66,2799,0
+DTST.US,D,20230317,000000,1.67,1.71,1.67,1.67,1806,0
+DTST.US,D,20230320,000000,1.77,1.77,1.61,1.61,5559,0
+DTST.US,D,20230321,000000,1.72,1.72,1.62,1.63,11999,0
+DTST.US,D,20230322,000000,1.61,1.6493,1.6009,1.61,23670,0
+DTST.US,D,20230323,000000,1.7,1.7,1.6,1.6,6192,0
+DTST.US,D,20230324,000000,1.6081,1.6599,1.6,1.63,13057,0
+DTST.US,D,20230327,000000,1.65,1.66,1.62,1.63,6494,0
+DTST.US,D,20230328,000000,1.63,1.66,1.61,1.61,3227,0
+DTST.US,D,20230329,000000,1.6,1.6827,1.6,1.677,8290,0
+DTST.US,D,20230330,000000,1.7,1.749,1.67,1.705,20938,0
+DTST.US,D,20230331,000000,1.83,1.84,1.71,1.8237,29911,0
+DTST.US,D,20230403,000000,1.8,1.84,1.73,1.83,17290,0
+DTST.US,D,20230404,000000,1.84,1.84,1.7591,1.76,10369,0
+DTST.US,D,20230405,000000,1.78,1.83,1.76,1.76,10664,0
+DTST.US,D,20230406,000000,1.805,1.81,1.75,1.8,5547,0
+DTST.US,D,20230410,000000,1.77,1.81,1.77,1.8,10240,0
+DTST.US,D,20230411,000000,1.805,1.805,1.77,1.8,11467,0
+DTST.US,D,20230412,000000,1.77,1.85,1.77,1.78,14866,0
+DTST.US,D,20230413,000000,1.8399,1.84,1.7901,1.83,20802,0
+DTST.US,D,20230414,000000,1.84,1.89,1.82,1.8798,34798,0
+DTST.US,D,20230417,000000,1.89,1.9398,1.84,1.91,54359,0
+DTST.US,D,20230418,000000,1.93,1.94,1.88,1.939,10393,0
+DTST.US,D,20230419,000000,1.895,1.95,1.88,1.925,21262,0
+DTST.US,D,20230420,000000,1.9217,1.95,1.89,1.9399,5933,0
+DTST.US,D,20230421,000000,1.83,1.9099,1.78,1.86,27360,0
+DTST.US,D,20230424,000000,1.79,1.91,1.79,1.88,3361,0
+DTST.US,D,20230425,000000,1.9,1.9,1.81,1.8327,7544,0
+DTST.US,D,20230426,000000,1.7801,1.83,1.71,1.71,24519,0
+DTST.US,D,20230427,000000,1.76,1.8018,1.66,1.775,11828,0
+DTST.US,D,20230428,000000,1.715,1.7599,1.715,1.75,20905,0
+DTST.US,D,20230501,000000,1.7949,1.8,1.74,1.74,19892,0
+DTST.US,D,20230502,000000,1.794,1.8,1.72,1.7499,19556,0
+DTST.US,D,20230503,000000,1.7999,1.7999,1.7201,1.74,11454,0
+DTST.US,D,20230504,000000,1.7599,1.7599,1.7,1.7,4708,0
+DTST.US,D,20230505,000000,1.78,1.79,1.7,1.79,11160,0
+DTST.US,D,20230508,000000,1.78,1.81,1.726,1.8,10276,0
+DTST.US,D,20230509,000000,1.82,1.82,1.75,1.7899,5404,0
+DTST.US,D,20230510,000000,1.79,1.9399,1.75,1.9318,105976,0
+DTST.US,D,20230511,000000,1.94,1.9464,1.83,1.85,34762,0
+DTST.US,D,20230512,000000,1.83,2.17,1.8001,1.91,410869,0
+DTST.US,D,20230515,000000,2,2.05,1.81,1.96,107546,0
+DTST.US,D,20230516,000000,1.95,1.9699,1.8,1.8899,49796,0
+DTST.US,D,20230517,000000,1.8901,1.93,1.85,1.89,9464,0
+DTST.US,D,20230518,000000,1.86,1.93,1.8415,1.89,49534,0
+DTST.US,D,20230519,000000,1.96,1.96,1.88,1.9347,43061,0
+DTST.US,D,20230522,000000,1.95,2.08,1.94,2.03,70916,0
+DTST.US,D,20230523,000000,2.03,2.065,2.01,2.0197,25269,0
+DTST.US,D,20230524,000000,1.97,2.0399,1.91,2,85560,0
+DTST.US,D,20230525,000000,2.029,2.0399,1.86,1.95,56746,0
+DTST.US,D,20230526,000000,1.9,1.97,1.9,1.935,17345,0
+DTST.US,D,20230530,000000,1.94,1.965,1.9,1.91,14173,0
+DTST.US,D,20230531,000000,1.94,1.9429,1.89,1.895,7633,0
+DTST.US,D,20230601,000000,1.94,1.952,1.78,1.8401,56497,0
+DTST.US,D,20230602,000000,1.98,1.98,1.88,1.93,43815,0
+DTST.US,D,20230605,000000,1.9273,1.9701,1.872,1.96,45114,0
+DTST.US,D,20230606,000000,1.96,1.9992,1.89,1.93,65771,0
+DTST.US,D,20230607,000000,1.91,1.99,1.9,1.95,46645,0
+DTST.US,D,20230608,000000,1.95,1.99,1.9,1.99,35863,0
+DTST.US,D,20230609,000000,1.99,2.18,1.97,2.05,74565,0
+DTST.US,D,20230612,000000,2.01,2.0853,2.01,2.02,33069,0
+DTST.US,D,20230613,000000,2.03,2.05,1.98,1.98,13661,0
+DTST.US,D,20230614,000000,2.04,2.04,1.99,1.99,9829,0
+DTST.US,D,20230615,000000,2.015,2.0999,2.015,2.07,24665,0
+DTST.US,D,20230616,000000,2.07,2.0799,2.002,2.07,22604,0
+DTST.US,D,20230620,000000,2.07,2.07,1.98,2.04,40439,0
+DTST.US,D,20230621,000000,2.03,2.06,1.98,2.0599,5127,0
+DTST.US,D,20230622,000000,2.06,2.06,2.01,2.059,9987,0
+DTST.US,D,20230623,000000,2.05,2.07,2.04,2.05,13299,0
+DTST.US,D,20230626,000000,2.025,2.07,1.97,2.07,21520,0
+DTST.US,D,20230627,000000,2.07,2.09,2.0001,2.085,26116,0
+DTST.US,D,20230628,000000,2.07,2.18,2.0601,2.15,41560,0
+DTST.US,D,20230629,000000,2.09,2.4,2.09,2.37,139130,0
+DTST.US,D,20230630,000000,2.32,2.41,2.21,2.3296,74934,0
+DTST.US,D,20230703,000000,2.33,2.39,2.2541,2.2708,40684,0
+DTST.US,D,20230705,000000,2.28,2.3392,2.225,2.325,22170,0
+DTST.US,D,20230706,000000,2.3032,2.45,2.25,2.4,76956,0
+DTST.US,D,20230707,000000,2.45,2.62,2.4102,2.6,101541,0
+DTST.US,D,20230710,000000,2.67,2.69,2.3401,2.49,126200,0
+DTST.US,D,20230711,000000,2.47,2.57,2.44,2.54,65353,0
+DTST.US,D,20230712,000000,2.6,2.6,2.512,2.54,19665,0
+DTST.US,D,20230713,000000,2.61,2.65,2.45,2.56,78682,0
+DTST.US,D,20230714,000000,2.61,2.61,2.49,2.54,21152,0
+DTST.US,D,20230717,000000,2.59,2.63,2.5442,2.59,28472,0
+DTST.US,D,20230718,000000,2.64,2.65,2.6,2.65,19765,0
+DTST.US,D,20230719,000000,2.64,2.65,2.5182,2.56,27757,0
+DTST.US,D,20230720,000000,2.62,2.62,2.5001,2.55,17343,0
+DTST.US,D,20230721,000000,2.65,3.08,2.55,2.92,342815,0
+DTST.US,D,20230724,000000,3.09,3.1,2.71,2.9,184638,0
+DTST.US,D,20230725,000000,2.96,2.96,2.77,2.88,50082,0
+DTST.US,D,20230726,000000,2.81,2.94,2.62,2.75,87278,0
+DTST.US,D,20230727,000000,2.88,2.88,2.76,2.84,33940,0
+DTST.US,D,20230728,000000,2.78,2.9197,2.78,2.9,28061,0
+DTST.US,D,20230731,000000,2.96,2.9699,2.76,2.855,54804,0
+DTST.US,D,20230801,000000,2.78,2.855,2.78,2.82,8566,0
+DTST.US,D,20230802,000000,2.78,2.8,2.6601,2.78,12745,0
+DTST.US,D,20230803,000000,2.68,2.77,2.63,2.68,11437,0
+DTST.US,D,20230804,000000,2.68,2.6886,2.6,2.65,17940,0
+DTST.US,D,20230807,000000,2.68,2.682,2.582,2.595,18050,0
+DTST.US,D,20230808,000000,2.57,2.6609,2.521,2.58,12715,0
+DTST.US,D,20230809,000000,2.6,2.62,2.5407,2.6185,13264,0
+DTST.US,D,20230810,000000,2.69,2.7,2.57,2.58,50627,0
+DTST.US,D,20230811,000000,2.54,2.6684,2.54,2.59,28861,0
+DTST.US,D,20230814,000000,2.69,2.8183,2.6163,2.71,59906,0
+DTST.US,D,20230815,000000,2.78,2.78,2.56,2.65,82760,0
+DTST.US,D,20230816,000000,2.71,2.7399,2.5701,2.67,44838,0
+DTST.US,D,20230817,000000,2.65,2.6999,2.59,2.64,13042,0
+DTST.US,D,20230818,000000,2.64,2.75,2.61,2.68,28760,0
+DTST.US,D,20230821,000000,2.68,2.7999,2.68,2.76,69178,0
+DTST.US,D,20230822,000000,2.79,2.79,2.71,2.74,31296,0
+DTST.US,D,20230823,000000,2.78,2.78,2.63,2.76,48203,0
+DTST.US,D,20230824,000000,2.7886,2.8,2.66,2.8,16695,0
+DTST.US,D,20230825,000000,2.81,3,2.71,2.97,141558,0
+DTST.US,D,20230828,000000,2.98,3.26,2.9755,3.205,202789,0
+DTST.US,D,20230829,000000,3.21,3.2367,3,3.15,71776,0
+DTST.US,D,20230830,000000,3.11,3.5,3.11,3.5,158538,0
+DTST.US,D,20230831,000000,3.5,3.65,3.3388,3.64,131600,0
+DTST.US,D,20230901,000000,3.67,3.75,3.21,3.35,131095,0
+DTST.US,D,20230905,000000,3.44,3.46,3.1501,3.17,142012,0
+DTST.US,D,20230906,000000,3.25,3.59,3.2,3.515,72513,0
+DTST.US,D,20230907,000000,3.51,3.51,3.1201,3.32,105098,0
+DTST.US,D,20230908,000000,3.32,3.3999,3.2301,3.3,39546,0
+DTST.US,D,20230911,000000,3.46,3.51,3.3142,3.5,64002,0
+DTST.US,D,20230912,000000,3.5,3.56,3.32,3.37,73672,0
+DTST.US,D,20230913,000000,3.56,3.56,3.395,3.49,34520,0
+DTST.US,D,20230914,000000,3.43,3.62,3.422,3.44,94164,0
+DTST.US,D,20230915,000000,3.44,3.5065,3.27,3.29,39027,0
+DTST.US,D,20230918,000000,3.32,3.43,3.214,3.24,56767,0
+DTST.US,D,20230919,000000,3.24,3.44,3.24,3.39,24799,0
+DTST.US,D,20230920,000000,3.44,3.44,3.345,3.37,19711,0
+DTST.US,D,20230921,000000,3.36,3.36,3.11,3.14,42120,0
+DTST.US,D,20230922,000000,3.15,3.3628,3.1001,3.14,18676,0
+DTST.US,D,20230925,000000,3.21,3.26,3.15,3.175,41778,0
+DTST.US,D,20230926,000000,3.17,3.29,3.15,3.16,34401,0
+DTST.US,D,20230927,000000,3.27,3.27,3.025,3.14,48194,0
+DTST.US,D,20230928,000000,3.14,3.2348,3.0201,3.17,42856,0
+DTST.US,D,20230929,000000,3.21,3.2897,3.15,3.24,19835,0
+DTST.US,D,20231002,000000,3.25,3.54,3.235,3.3,155808,0
+DTST.US,D,20231003,000000,3.37,3.37,3.16,3.28,24130,0
+DTST.US,D,20231004,000000,3.32,3.42,3.22,3.25,22607,0
+DTST.US,D,20231005,000000,3.29,3.42,3.25,3.32,51586,0
+DTST.US,D,20231006,000000,3.33,3.5,3.33,3.45,38266,0
+DTST.US,D,20231009,000000,3.43,3.585,3.4,3.5,45246,0
+DTST.US,D,20231010,000000,3.44,3.58,3.42,3.45,32352,0
+DTST.US,D,20231011,000000,3.47,3.7,3.44,3.64,71615,0
+DTST.US,D,20231012,000000,3.68,3.7,3.58,3.67,39602,0
+DTST.US,D,20231013,000000,3.67,3.67,3.412,3.5,25462,0
+DTST.US,D,20231016,000000,3.41,3.48,3.31,3.45,83354,0
+DTST.US,D,20231017,000000,3.4,3.55,3.23,3.49,34815,0
+DTST.US,D,20231018,000000,3.42,3.51,3.28,3.33,25623,0
+DTST.US,D,20231019,000000,3.27,3.3422,3.17,3.17,29651,0
+DTST.US,D,20231020,000000,3.17,3.17,2.7501,2.9,121471,0
+DTST.US,D,20231023,000000,2.87,3.0421,2.7639,2.92,40314,0
+DTST.US,D,20231024,000000,2.85,3.09,2.84,2.9,34778,0
+DTST.US,D,20231025,000000,3.03,3.0799,2.985,3.01,27388,0
+DTST.US,D,20231026,000000,2.9201,3.074,2.9201,2.98,15195,0
+DTST.US,D,20231027,000000,2.96,3.0573,2.92,2.94,33762,0
+DTST.US,D,20231030,000000,2.89,2.97,2.72,2.72,25490,0
+DTST.US,D,20231031,000000,2.72,2.85,2.66,2.74,27156,0
+DTST.US,D,20231101,000000,2.72,2.86,2.62,2.65,31971,0
+DTST.US,D,20231102,000000,2.76,2.79,2.6477,2.77,38481,0
+DTST.US,D,20231103,000000,2.71,2.94,2.71,2.86,21943,0
+DTST.US,D,20231106,000000,2.86,2.9073,2.7401,2.82,29920,0
+DTST.US,D,20231107,000000,2.88,2.9,2.7601,2.85,30182,0
+DTST.US,D,20231108,000000,2.89,3.01,2.7869,2.94,59532,0
+DTST.US,D,20231109,000000,3.03,3.03,2.88,2.91,17230,0
+DTST.US,D,20231110,000000,2.91,3.0399,2.91,2.99,26750,0
+DTST.US,D,20231113,000000,3.04,3.06,2.9336,2.97,30163,0
+DTST.US,D,20231114,000000,2.97,3.2,2.97,3.16,33882,0
+DTST.US,D,20231115,000000,3.32,3.3257,3.18,3.22,23171,0
+DTST.US,D,20231116,000000,3.31,3.45,3.1903,3.26,77878,0
+DTST.US,D,20231117,000000,3.37,3.37,3.2,3.305,58069,0
+DTST.US,D,20231120,000000,3.32,3.32,2.93,3.28,43347,0
+DTST.US,D,20231121,000000,3.28,3.2926,2.97,3.11,47324,0
+DTST.US,D,20231122,000000,3.18,3.2899,3.12,3.15,21639,0
+DTST.US,D,20231124,000000,3.12,3.2868,3.12,3.22,4510,0
+DTST.US,D,20231127,000000,3.21,3.28,3.1673,3.2,40596,0
+DTST.US,D,20231128,000000,3.17,3.27,3.08,3.25,14997,0
+DTST.US,D,20231129,000000,3.18,3.58,3.18,3.37,67720,0
+DTST.US,D,20231130,000000,3.44,3.44,3.16,3.24,27861,0
+DTST.US,D,20231201,000000,3.33,3.4399,3.04,3.15,72662,0
+DTST.US,D,20231204,000000,3.16,3.26,3.1411,3.17,41831,0
+DTST.US,D,20231205,000000,3.11,3.2815,3.11,3.195,56645,0
+DTST.US,D,20231206,000000,3.27,3.28,3.2,3.22,31411,0
+DTST.US,D,20231207,000000,3.16,3.2733,3.1505,3.18,19984,0
+DTST.US,D,20231208,000000,3.2,3.2895,3.11,3.17,38209,0
+DTST.US,D,20231211,000000,3.18,3.28,3.1,3.28,47517,0
+DTST.US,D,20231212,000000,3.31,3.31,3.22,3.25,12155,0
+DTST.US,D,20231213,000000,3.24,3.33,3.1,3.16,34741,0
+DTST.US,D,20231214,000000,3.16,3.24,3.1116,3.19,39234,0
+DTST.US,D,20231215,000000,3.13,3.2599,3.13,3.13,24191,0
+DTST.US,D,20231218,000000,3.1,3.203,3.07,3.17,58013,0
+DTST.US,D,20231219,000000,3.15,3.1901,3.0655,3.09,38310,0
+DTST.US,D,20231220,000000,3.07,3.2219,2.96,3.02,63511,0
+DTST.US,D,20231221,000000,2.97,3.1332,2.81,2.88,82097,0
+DTST.US,D,20231222,000000,2.91,3.16,2.84,2.93,34880,0
+DTST.US,D,20231226,000000,3.06,3.13,2.88,2.94,41610,0
+DTST.US,D,20231227,000000,2.99,3.1,2.88,2.925,24896,0
+DTST.US,D,20231228,000000,2.98,2.98,2.83,2.91,26877,0
+DTST.US,D,20231229,000000,2.96,3.0452,2.83,2.88,16393,0
+DTST.US,D,20240102,000000,2.78,2.98,2.78,2.9299,17189,0
+DTST.US,D,20240103,000000,2.86,2.8897,2.78,2.78,27546,0
+DTST.US,D,20240104,000000,2.75,2.88,2.75,2.87,28930,0
+DTST.US,D,20240105,000000,2.91,2.921,2.86,2.89,20045,0
+DTST.US,D,20240108,000000,2.95,2.95,2.8603,2.92,15408,0
+DTST.US,D,20240109,000000,2.86,2.95,2.77,2.78,32361,0
+DTST.US,D,20240110,000000,2.8,2.89,2.76,2.82,35165,0
+DTST.US,D,20240111,000000,2.79,2.8725,2.77,2.82,18259,0
+DTST.US,D,20240112,000000,2.76,2.9023,2.76,2.84,20664,0
+DTST.US,D,20240116,000000,2.87,2.9,2.8,2.88,25670,0
+DTST.US,D,20240117,000000,2.89,2.94,2.85,2.94,11400,0
+DTST.US,D,20240118,000000,2.95,2.95,2.84,2.9381,20817,0
+DTST.US,D,20240119,000000,2.95,2.95,2.8701,2.9,13380,0
+DTST.US,D,20240122,000000,2.89,2.98,2.855,2.95,24807,0
+DTST.US,D,20240123,000000,2.97,3.0954,2.9651,3.07,36196,0
+DTST.US,D,20240124,000000,3.07,3.36,2.96,3.18,130530,0
+DTST.US,D,20240125,000000,3.25,3.25,3.1001,3.17,33717,0
+DTST.US,D,20240126,000000,3.17,3.23,3.17,3.2,14139,0
+DTST.US,D,20240129,000000,3.39,3.4,3.26,3.39,44317,0
+DTST.US,D,20240130,000000,3.42,3.6,3.315,3.57,77958,0
+DTST.US,D,20240131,000000,3.52,3.68,3.4675,3.67,54766,0
+DTST.US,D,20240201,000000,3.69,3.91,3.56,3.85,111283,0
+DTST.US,D,20240202,000000,3.95,3.95,3.6762,3.87,62714,0
+DTST.US,D,20240205,000000,3.9,3.905,3.63,3.82,73164,0
+DTST.US,D,20240206,000000,3.76,3.78,3.6383,3.73,34141,0
+DTST.US,D,20240207,000000,3.73,3.73,3.32,3.44,78018,0
+DTST.US,D,20240208,000000,3.48,3.59,3.3202,3.53,73197,0
+DTST.US,D,20240209,000000,3.64,3.7,3.56,3.69,22450,0
+DTST.US,D,20240212,000000,3.64,3.88,3.64,3.88,43678,0
+DTST.US,D,20240213,000000,3.73,3.884,3.695,3.88,41334,0
+DTST.US,D,20240214,000000,3.88,3.88,3.69,3.8,37935,0
+DTST.US,D,20240215,000000,3.8,3.85,3.69,3.8,32168,0
+DTST.US,D,20240216,000000,3.8,3.83,3.75,3.79,21337,0
+DTST.US,D,20240220,000000,3.76,3.83,3.5896,3.7,58787,0
+DTST.US,D,20240221,000000,3.71,3.75,3.66,3.72,26425,0
+DTST.US,D,20240222,000000,3.72,4.32,3.72,4.32,233023,0
+DTST.US,D,20240223,000000,4.41,4.41,3.9001,4.02,115825,0
+DTST.US,D,20240226,000000,4.01,4.155,3.35,3.82,117552,0
+DTST.US,D,20240227,000000,3.96,4.25,3.9,4.2,122970,0
+DTST.US,D,20240228,000000,4.31,4.35,4.2085,4.34,132303,0
+DTST.US,D,20240229,000000,4.34,4.5495,4.05,4.16,122748,0
+DTST.US,D,20240301,000000,4.08,4.75,4.08,4.7,203937,0
+DTST.US,D,20240304,000000,4.99,5.8099,4.98,5.59,931314,0
+DTST.US,D,20240305,000000,5.57,5.8399,4.99,5.72,304604,0
+DTST.US,D,20240306,000000,5.82,5.873,5.45,5.55,187243,0
+DTST.US,D,20240307,000000,5.64,5.7449,5.24,5.34,154639,0
+DTST.US,D,20240308,000000,5.41,5.74,5.2601,5.71,103449,0
+DTST.US,D,20240311,000000,5.59,5.6863,5.38,5.46,81663,0
+DTST.US,D,20240312,000000,5.46,5.8983,5.38,5.64,203822,0
+DTST.US,D,20240313,000000,5.74,6.9899,5.7,6.67,559196,0
+DTST.US,D,20240314,000000,6.81,7.1899,6.31,6.73,298398,0
+DTST.US,D,20240315,000000,6.73,6.75,6.11,6.4,172248,0
+DTST.US,D,20240318,000000,6.33,6.35,5.5506,5.8,277892,0
+DTST.US,D,20240319,000000,5.7,6.34,5.5,6.27,178101,0
+DTST.US,D,20240320,000000,6.56,6.7096,6.02,6.55,185302,0
+DTST.US,D,20240321,000000,6.56,7.6,6.32,7.54,396398,0
+DTST.US,D,20240322,000000,7.55,7.62,6.8238,7.05,280924,0
+DTST.US,D,20240325,000000,7.08,7.27,6.51,6.95,212758,0
+DTST.US,D,20240326,000000,6.96,7.5,6.849,7.34,193963,0
+DTST.US,D,20240327,000000,7.45,7.65,7.05,7.64,253605,0
+DTST.US,D,20240328,000000,7.01,7.02,5.52,5.72,812011,0
+DTST.US,D,20240401,000000,5.81,5.8379,5.54,5.64,248400,0
+DTST.US,D,20240402,000000,5.55,5.94,5.26,5.94,216378,0
+DTST.US,D,20240403,000000,6,6.3157,5.81,6.03,193118,0
+DTST.US,D,20240404,000000,6.02,6.4,6.0001,6.11,185714,0
+DTST.US,D,20240405,000000,6.09,6.36,5.72,5.84,170249,0
+DTST.US,D,20240408,000000,5.78,5.8494,5.5595,5.74,60265,0
+DTST.US,D,20240409,000000,5.6,5.66,5.18,5.44,135737,0
+DTST.US,D,20240410,000000,5.33,5.57,5.3,5.45,66013,0
+DTST.US,D,20240411,000000,5.51,5.8999,5.49,5.77,83239,0
+DTST.US,D,20240412,000000,5.68,5.84,5.48,5.51,46755,0
+DTST.US,D,20240415,000000,5.5,5.79,5.22,5.36,124690,0
+DTST.US,D,20240416,000000,5.27,5.46,4.79,4.84,98691,0
+DTST.US,D,20240417,000000,4.81,5.1154,4.78,4.82,63705,0
+DTST.US,D,20240418,000000,4.81,5.05,4.53,4.59,165320,0
+DTST.US,D,20240419,000000,4.55,4.69,4.52,4.57,93338,0
+DTST.US,D,20240422,000000,4.55,4.6801,4.1,4.55,185399,0
+DTST.US,D,20240423,000000,4.51,4.9,4.462,4.72,66548,0
+DTST.US,D,20240424,000000,4.79,4.8607,4.53,4.66,57545,0
+DTST.US,D,20240425,000000,4.55,4.7903,4.5201,4.64,29108,0
+DTST.US,D,20240426,000000,4.7,5.15,4.6,5.13,52314,0
+DTST.US,D,20240429,000000,5.25,5.31,4.9311,4.99,71089,0
+DTST.US,D,20240430,000000,5,5.14,4.77,4.84,64002,0
+DTST.US,D,20240501,000000,4.91,5.44,4.83,5.13,62344,0
+DTST.US,D,20240502,000000,5.19,5.4585,4.92,5.07,46349,0
+DTST.US,D,20240503,000000,5.2,5.2,4.89,5.08,47948,0
+DTST.US,D,20240506,000000,5.09,5.55,5.02,5.52,111737,0
+DTST.US,D,20240507,000000,5.77,5.77,5.26,5.64,68017,0
+DTST.US,D,20240508,000000,5.66,5.7699,5.43,5.51,58812,0
+DTST.US,D,20240509,000000,5.52,5.67,5.4101,5.6,60039,0
+DTST.US,D,20240510,000000,5.65,5.7093,5.5001,5.7,42001,0
+DTST.US,D,20240513,000000,5.72,5.8,5.45,5.6,81333,0
+DTST.US,D,20240514,000000,5.73,5.8096,5.51,5.71,81691,0
+DTST.US,D,20240515,000000,6.28,6.35,5.5886,6.22,298994,0
+DTST.US,D,20240516,000000,6.39,6.39,5.95,6.14,112460,0
+DTST.US,D,20240517,000000,6.13,6.18,5.9,6.05,69820,0
+DTST.US,D,20240520,000000,6.16,6.82,6.1001,6.82,264600,0
+DTST.US,D,20240521,000000,6.77,6.96,6.5782,6.96,150873,0
+DTST.US,D,20240522,000000,7.05,7.09,6.529,6.78,77095,0
+DTST.US,D,20240523,000000,6.88,6.88,6.1301,6.24,182076,0
+DTST.US,D,20240524,000000,6.33,6.97,6.1229,6.97,159039,0
+DTST.US,D,20240528,000000,7,7.4,6.74,7.19,201765,0
+DTST.US,D,20240529,000000,7.1,7.87,7,7.81,331242,0
+DTST.US,D,20240530,000000,7.93,8,7.02,7.29,315673,0
+DTST.US,D,20240531,000000,7.52,7.52,7.05,7.14,94022,0
+DTST.US,D,20240603,000000,7.24,7.35,6.57,6.9,154770,0
+DTST.US,D,20240604,000000,6.84,6.9101,6.1,6.27,192933,0
+DTST.US,D,20240605,000000,6.27,6.83,6.27,6.65,110596,0
+DTST.US,D,20240606,000000,6.75,6.96,6.52,6.64,94527,0
+DTST.US,D,20240607,000000,6.58,6.8199,6.51,6.6,120846,0
+DTST.US,D,20240610,000000,6.56,6.66,6.345,6.6,116869,0
+DTST.US,D,20240611,000000,6.54,6.63,6.3334,6.44,92959,0
+DTST.US,D,20240612,000000,6.45,6.7336,6.02,6.11,171782,0
+DTST.US,D,20240613,000000,6.2,6.35,5.9,6.05,130453,0
+DTST.US,D,20240614,000000,5.98,6.17,5.8,5.96,146461,0
+DTST.US,D,20240617,000000,5.98,6.42,5.98,6.37,119430,0
+DTST.US,D,20240618,000000,6.36,6.47,6.085,6.3,117346,0
+DTST.US,D,20240620,000000,6.25,6.5324,6.21,6.35,122341,0
+DTST.US,D,20240621,000000,6.42,6.53,6.117,6.14,112226,0
+DTST.US,D,20240624,000000,6.14,6.28,5.8,5.92,196148,0
+DTST.US,D,20240625,000000,5.94,6.23,5.8989,6.18,49690,0
+DTST.US,D,20240626,000000,6.2,6.41,6.11,6.3,84562,0
+DTST.US,D,20240627,000000,6.3,6.65,6.23,6.65,115046,0
+DTST.US,D,20240628,000000,6.7,6.7,6.35,6.56,101976,0
+DTST.US,D,20240701,000000,6.64,6.9199,6.5101,6.87,141885,0
+DTST.US,D,20240702,000000,6.91,6.95,6.45,6.58,141097,0
+DTST.US,D,20240703,000000,6.58,6.85,6.58,6.77,51103,0
+DTST.US,D,20240705,000000,6.73,6.94,6.6601,6.82,105765,0
+DTST.US,D,20240708,000000,6.8,6.82,6.4,6.53,92679,0
+DTST.US,D,20240709,000000,6.51,6.65,6.4054,6.44,48009,0
+DTST.US,D,20240710,000000,6.5,6.55,6.02,6.15,139866,0
+DTST.US,D,20240711,000000,6.15,6.2563,6.01,6.13,67153,0
+DTST.US,D,20240712,000000,6.06,6.28,6.01,6.12,108868,0
+DTST.US,D,20240715,000000,6.13,6.52,6.13,6.39,186010,0
+DTST.US,D,20240716,000000,6.31,6.53,6.3004,6.42,88676,0
+DTST.US,D,20240717,000000,6.4,6.4238,5.91,6.04,116000,0
+DTST.US,D,20240718,000000,6.06,6.1499,5.87,5.91,66889,0
+DTST.US,D,20240719,000000,5.81,6.11,5.81,6.05,40523,0
+DTST.US,D,20240722,000000,6.06,6.2,5.9101,6.04,31903,0
+DTST.US,D,20240723,000000,6.14,6.2476,6.03,6.21,29392,0
+DTST.US,D,20240724,000000,6.2,6.2,5.63,5.84,74485,0
+DTST.US,D,20240725,000000,5.67,5.85,5.3,5.44,247456,0
+DTST.US,D,20240726,000000,5.48,5.5984,5.31,5.337,54456,0
+DTST.US,D,20240729,000000,5.37,5.425,5.1,5.1,76954,0
+DTST.US,D,20240730,000000,5.09,5.1999,4.9994,5.1,54534,0
+DTST.US,D,20240731,000000,5.11,5.57,5.11,5.41,129460,0
+DTST.US,D,20240801,000000,5.37,5.5691,5.0201,5.1,68913,0
+DTST.US,D,20240802,000000,4.9,5.05,4.63,4.83,95538,0
+DTST.US,D,20240805,000000,4.38,4.82,4.2501,4.76,135703,0
+DTST.US,D,20240806,000000,4.73,4.9,4.61,4.64,68174,0
+DTST.US,D,20240807,000000,4.67,4.8699,4.41,4.41,69547,0
+DTST.US,D,20240808,000000,4.38,4.665,4.31,4.46,100817,0
+DTST.US,D,20240809,000000,4.4,4.6,4.36,4.36,45766,0
+DTST.US,D,20240812,000000,4.42,4.76,4.392,4.65,70378,0
+DTST.US,D,20240813,000000,4.75,4.99,4.6601,4.77,100949,0
+DTST.US,D,20240814,000000,4.3,4.35,3.97,4.11,189054,0
+DTST.US,D,20240815,000000,4.15,4.6499,4.1,4.15,135225,0
+DTST.US,D,20240816,000000,4.14,4.34,3.98,4.05,106106,0
+DTST.US,D,20240819,000000,4.05,4.05,3.86,3.905,114480,0
+DTST.US,D,20240820,000000,3.9,3.9,3.63,3.8,99665,0
+DTST.US,D,20240821,000000,3.77,3.89,3.65,3.84,47589,0
+DTST.US,D,20240822,000000,3.89,3.91,3.69,3.69,30665,0
+DTST.US,D,20240823,000000,3.8,3.9,3.68,3.79,62288,0
+DTST.US,D,20240826,000000,3.79,3.84,3.66,3.66,28793,0
+DTST.US,D,20240827,000000,3.61,3.755,3.5,3.75,48205,0
+DTST.US,D,20240828,000000,3.71,3.85,3.672,3.8,18866,0
+DTST.US,D,20240829,000000,3.85,4.03,3.82,3.99,70600,0
+DTST.US,D,20240830,000000,4.03,4.25,4.0199,4.11,54055,0
+DTST.US,D,20240903,000000,3.99,3.99,3.52,3.57,105088,0
+DTST.US,D,20240904,000000,3.52,3.6199,3.4,3.44,34147,0
+DTST.US,D,20240905,000000,3.48,3.5,3.29,3.41,43417,0
+DTST.US,D,20240906,000000,3.36,3.415,3.24,3.32,78198,0
+DTST.US,D,20240909,000000,3.31,3.465,3.29,3.42,54943,0
+DTST.US,D,20240910,000000,3.46,3.67,3.42,3.605,43510,0
+DTST.US,D,20240911,000000,3.66,3.7,3.5601,3.69,12004,0
+DTST.US,D,20240912,000000,3.7,3.79,3.6501,3.77,24017,0
+DTST.US,D,20240913,000000,3.77,3.91,3.7,3.77,26659,0
+DTST.US,D,20240916,000000,3.74,3.79,3.49,3.55,33203,0
+DTST.US,D,20240917,000000,3.53,3.83,3.53,3.7,20327,0
+DTST.US,D,20240918,000000,3.72,3.9727,3.5901,3.78,31854,0
+DTST.US,D,20240919,000000,3.92,3.934,3.6801,3.84,31845,0
+DTST.US,D,20240920,000000,3.82,3.87,3.67,3.75,49297,0
+DTST.US,D,20240923,000000,3.69,3.7017,3.42,3.46,63718,0
+DTST.US,D,20240924,000000,3.43,3.5709,3.4,3.43,40845,0
+DTST.US,D,20240925,000000,3.42,3.856,3.39,3.475,99697,0
+DTST.US,D,20240926,000000,3.55,3.8,3.31,3.74,83174,0
+DTST.US,D,20240927,000000,3.7994,3.9,3.7994,3.88,21865,0
+DTST.US,D,20240930,000000,3.77,3.855,3.65,3.77,23935,0
+DTST.US,D,20241001,000000,3.81,3.81,3.602,3.7,22978,0
+DTST.US,D,20241002,000000,3.7,3.77,3.57,3.64,19035,0
+DTST.US,D,20241003,000000,3.64,3.74,3.5702,3.66,9027,0
+DTST.US,D,20241004,000000,3.73,3.7922,3.67,3.79,15243,0
+DTST.US,D,20241007,000000,3.72,3.8148,3.66,3.76,26739,0
+DTST.US,D,20241008,000000,3.76,3.84,3.67,3.8,15268,0
+DTST.US,D,20241009,000000,3.77,3.8,3.5,3.69,40369,0
+DTST.US,D,20241010,000000,3.61,3.67,3.52,3.6,39722,0
+DTST.US,D,20241011,000000,3.62,3.78,3.6,3.73,26639,0
+DTST.US,D,20241014,000000,3.73,3.7779,3.55,3.63,23012,0
+DTST.US,D,20241015,000000,3.63,3.6899,3.45,3.57,33734,0
+DTST.US,D,20241016,000000,3.58,3.74,3.5,3.63,28758,0
+DTST.US,D,20241017,000000,3.69,3.7279,3.47,3.59,34040,0
+DTST.US,D,20241018,000000,3.58,3.65,3.47,3.54,30213,0
+DTST.US,D,20241021,000000,3.53,3.53,3.36,3.44,43781,0
+DTST.US,D,20241022,000000,3.41,3.5458,3.41,3.45,27323,0
+DTST.US,D,20241023,000000,3.45,3.485,3.35,3.43,94013,0
+DTST.US,D,20241024,000000,3.44,3.44,3.34,3.415,19774,0
+DTST.US,D,20241025,000000,3.48,3.5,3.428,3.46,27748,0
+DTST.US,D,20241028,000000,3.46,3.49,3.36,3.44,35588,0
+DTST.US,D,20241029,000000,3.4,3.55,3.35,3.44,29982,0
+DTST.US,D,20241030,000000,3.42,3.6029,3.41,3.48,40558,0
+DTST.US,D,20241031,000000,3.49,3.54,3.3615,3.44,17543,0
+DTST.US,D,20241101,000000,3.5,3.5,3.3501,3.39,25568,0
+DTST.US,D,20241104,000000,3.57,3.57,3.4,3.5,22590,0
+DTST.US,D,20241105,000000,3.46,3.585,3.442,3.48,27903,0
+DTST.US,D,20241106,000000,3.48,3.58,3.44,3.4942,24451,0
+DTST.US,D,20241107,000000,3.54,3.69,3.45,3.61,50492,0
+DTST.US,D,20241108,000000,3.72,4.28,3.7,4.08,190128,0
+DTST.US,D,20241111,000000,4.25,4.89,4.15,4.84,203742,0
+DTST.US,D,20241112,000000,4.98,5.2,4.71,4.94,120610,0
+DTST.US,D,20241113,000000,5,5.15,4.7,5.14,163415,0
+DTST.US,D,20241114,000000,4.65,4.66,3.75,3.88,260913,0
+DTST.US,D,20241115,000000,3.76,3.9222,3.7,3.72,80584,0
+DTST.US,D,20241118,000000,3.71,3.9,3.71,3.75,38430,0
+DTST.US,D,20241119,000000,3.76,4.342,3.76,4.03,61117,0
+DTST.US,D,20241120,000000,4.07,4.21,3.82,3.9,57400,0
+DTST.US,D,20241121,000000,3.95,4.12,3.81,3.92,57069,0
+DTST.US,D,20241122,000000,3.9,4.14,3.899,3.96,63601,0
+DTST.US,D,20241125,000000,3.95,4.0599,3.9277,3.96,65461,0
+DTST.US,D,20241126,000000,3.95,4.1768,3.82,3.9,50116,0
+DTST.US,D,20241127,000000,3.89,4,3.7,3.79,52676,0
+DTST.US,D,20241129,000000,3.81,3.97,3.7,3.92,60013,0
+DTST.US,D,20241202,000000,3.89,4.6319,3.89,4.52,272263,0
+DTST.US,D,20241203,000000,4.7,4.73,4.2777,4.68,128006,0
+DTST.US,D,20241204,000000,4.7,4.77,4.5,4.51,82994,0
+DTST.US,D,20241205,000000,4.5,4.74,4.5,4.51,85009,0
+DTST.US,D,20241206,000000,4.6,4.7299,4.4115,4.5,84879,0
+DTST.US,D,20241209,000000,4.57,4.9,4.5229,4.9,130631,0
+DTST.US,D,20241210,000000,4.93,4.9421,4.654,4.75,51955,0
+DTST.US,D,20241211,000000,4.77,4.77,4.41,4.53,67236,0
+DTST.US,D,20241212,000000,4.5,4.5948,4.5,4.55,24020,0
+DTST.US,D,20241213,000000,4.55,4.74,4.5075,4.69,24642,0
+DTST.US,D,20241216,000000,4.73,4.9,4.6501,4.75,95542,0
+DTST.US,D,20241217,000000,4.63,4.74,4.5758,4.63,32252,0
+DTST.US,D,20241218,000000,4.63,4.69,4.0227,4.19,78027,0
+DTST.US,D,20241219,000000,4.22,4.6018,4.1228,4.26,48168,0
+DTST.US,D,20241220,000000,4.16,4.3911,4.0501,4.2,64294,0
+DTST.US,D,20241223,000000,4.16,4.28,4.02,4.03,74799,0
+DTST.US,D,20241224,000000,4.1,4.24,4.06,4.23,43332,0
+DTST.US,D,20241226,000000,4.1604,4.23,4.05,4.06,61973,0
+DTST.US,D,20241227,000000,4.05,4.34,3.98,4.33,104658,0
+DTST.US,D,20241230,000000,4.33,4.33,4,4.18,83797,0
+DTST.US,D,20241231,000000,4.29,4.31,4.16,4.23,52275,0
+DTST.US,D,20250102,000000,4.25,4.87,4.23,4.72,150998,0
+DTST.US,D,20250103,000000,4.79,4.96,4.7149,4.88,77886,0
+DTST.US,D,20250106,000000,4.95,5.27,4.78,5.03,141324,0
+DTST.US,D,20250107,000000,5.09,5.15,4.85,4.93,49596,0
+DTST.US,D,20250108,000000,5.05,5.1,4.6301,4.72,57286,0
+DTST.US,D,20250110,000000,4.72,4.76,4.5001,4.66,69074,0
+DTST.US,D,20250113,000000,4.6,4.7,4.09,4.27,95610,0
+DTST.US,D,20250114,000000,4.33,4.42,4.11,4.19,61972,0
+DTST.US,D,20250115,000000,4.22,4.34,4.22,4.32,40978,0
+DTST.US,D,20250116,000000,4.37,4.37,4.19,4.32,54082,0
+DTST.US,D,20250117,000000,4.33,4.3799,4.17,4.175,51416,0
+DTST.US,D,20250121,000000,4.21,4.39,4.16,4.3348,48820,0
+DTST.US,D,20250122,000000,4.4,4.74,4.4,4.7,99162,0
+DTST.US,D,20250123,000000,4.75,4.85,4.6001,4.85,61116,0
+DTST.US,D,20250124,000000,4.94,4.94,4.62,4.74,31957,0
+DTST.US,D,20250127,000000,4.56,4.71,4.26,4.36,48340,0
+DTST.US,D,20250128,000000,4.43,4.6954,4.4027,4.51,65922,0
+DTST.US,D,20250129,000000,4.51,4.5105,4.34,4.48,42981,0
+DTST.US,D,20250130,000000,4.45,4.49,4.34,4.35,21014,0
+DTST.US,D,20250131,000000,4.42,4.5,4.35,4.48,52412,0
+DTST.US,D,20250203,000000,4.35,4.4987,4.2001,4.34,57114,0
+DTST.US,D,20250204,000000,4.34,4.47,4.279,4.34,23495,0
+DTST.US,D,20250205,000000,4.4,4.47,4.23,4.38,20864,0
+DTST.US,D,20250206,000000,4.35,4.4899,4.27,4.29,29844,0
+DTST.US,D,20250207,000000,4.3,4.3609,4.2001,4.23,32714,0
+DTST.US,D,20250210,000000,4.15,4.24,4.12,4.15,51306,0
+DTST.US,D,20250211,000000,4.15,4.2484,4.1288,4.17,24417,0
+DTST.US,D,20250212,000000,4.14,4.18,4,4.05,54929,0
+DTST.US,D,20250213,000000,4.06,4.1499,3.9274,4.11,76326,0
+DTST.US,D,20250214,000000,4.2716,4.2716,4.01,4.09,19750,0
+DTST.US,D,20250218,000000,4.07,4.07,3.94,4,26754,0
+DTST.US,D,20250219,000000,3.95,4.12,3.944,4.0706,42037,0
+DTST.US,D,20250220,000000,4.0748,4.1229,3.95,3.96,26506,0
+DTST.US,D,20250221,000000,3.9401,4.05,3.75,3.75,42870,0
+DTST.US,D,20250224,000000,3.84,4.01,3.81,3.86,27012,0
+DTST.US,D,20250225,000000,3.86,3.95,3.7519,3.81,51265,0
+DTST.US,D,20250226,000000,3.86,3.97,3.85,3.94,15823,0
+DTST.US,D,20250227,000000,3.92,3.95,3.76,3.82,26604,0
+DTST.US,D,20250228,000000,3.82,3.97,3.78,3.97,22726,0
+DTST.US,D,20250303,000000,3.99,3.99,3.63,3.67,39316,0
+DTST.US,D,20250304,000000,3.6,3.8271,3.37,3.71,71719,0
+DTST.US,D,20250305,000000,3.71,3.86,3.64,3.65,40701,0
+DTST.US,D,20250306,000000,3.5049,3.7476,3.5049,3.54,23377,0
+DTST.US,D,20250307,000000,3.54,3.68,3.42,3.65,17944,0
+DTST.US,D,20250310,000000,3.51,3.57,3.395,3.45,55277,0
+DTST.US,D,20250311,000000,3.45,3.61,3.4252,3.5,29443,0
+DTST.US,D,20250312,000000,3.55,3.6395,3.46,3.47,14752,0
+DTST.US,D,20250313,000000,3.52,3.54,3.39,3.47,16676,0
+DTST.US,D,20250314,000000,3.49,3.58,3.49,3.56,13439,0
+DTST.US,D,20250317,000000,3.54,3.6785,3.5,3.58,9557,0
+DTST.US,D,20250318,000000,3.5239,3.56,3.4501,3.49,11225,0
+DTST.US,D,20250319,000000,3.53,3.6485,3.51,3.61,8809,0
+DTST.US,D,20250320,000000,3.64,3.73,3.5048,3.57,18039,0
+DTST.US,D,20250321,000000,3.595,3.68,3.5415,3.63,10186,0
+DTST.US,D,20250324,000000,3.6,3.68,3.56,3.64,25096,0
+DTST.US,D,20250325,000000,3.7335,3.82,3.6899,3.73,30692,0
+DTST.US,D,20250326,000000,3.82,3.9583,3.75,3.75,20855,0
+DTST.US,D,20250327,000000,3.73,3.9398,3.68,3.88,60398,0
+DTST.US,D,20250328,000000,3.9004,3.93,3.41,3.54,55297,0
+DTST.US,D,20250331,000000,3.57,3.77,3.5,3.63,25228,0
+DTST.US,D,20250401,000000,3.6,3.79,3.5834,3.67,19441,0
+DTST.US,D,20250402,000000,3.66,3.8345,3.58,3.58,13431,0
+DTST.US,D,20250403,000000,3.44,3.6617,3.26,3.42,44988,0
+DTST.US,D,20250404,000000,3.28,3.35,3.08,3.2804,54812,0
+DTST.US,D,20250407,000000,3.07,3.2,2.9526,3.125,68956,0
+DTST.US,D,20250408,000000,3.25,3.278,2.93,2.98,30668,0
+DTST.US,D,20250409,000000,3,3.3218,2.9501,3.22,40671,0
+DTST.US,D,20250410,000000,3.11,3.4,3.11,3.35,42757,0
+DTST.US,D,20250411,000000,3.39,3.5,3.2501,3.33,98767,0
+DTST.US,D,20250414,000000,3.5,3.74,3.49,3.65,12111,0
+DTST.US,D,20250415,000000,3.67,3.67,3.51,3.55,18158,0
+DTST.US,D,20250416,000000,3.54,3.64,3.34,3.375,21249,0
+DTST.US,D,20250417,000000,3.48,3.65,3.4,3.5,10041,0
+DTST.US,D,20250421,000000,3.5,3.6046,3.475,3.485,4994,0
+DTST.US,D,20250422,000000,3.54,3.6536,3.54,3.64,11278,0
+DTST.US,D,20250423,000000,3.71,3.7815,3.6304,3.72,13663,0
+DTST.US,D,20250424,000000,3.7301,3.8676,3.72,3.8,21077,0
+DTST.US,D,20250425,000000,3.75,3.8564,3.75,3.81,11808,0
+DTST.US,D,20250428,000000,3.78,3.8098,3.63,3.7783,10773,0
+DTST.US,D,20250429,000000,3.7,3.85,3.66,3.69,7918,0
+DTST.US,D,20250430,000000,3.6675,3.8,3.51,3.52,16634,0
+DTST.US,D,20250501,000000,3.58,3.7,3.58,3.68,7222,0
+DTST.US,D,20250502,000000,3.68,3.7,3.55,3.56,10554,0
+DTST.US,D,20250505,000000,3.56,3.6833,3.52,3.57,15705,0
+DTST.US,D,20250506,000000,3.575,3.6493,3.51,3.54,7075,0
+DTST.US,D,20250507,000000,3.5274,3.6331,3.45,3.525,25623,0
+DTST.US,D,20250508,000000,3.56,3.691,3.511,3.66,12746,0
+DTST.US,D,20250509,000000,3.7,3.7,3.55,3.68,25058,0
+DTST.US,D,20250512,000000,3.89,4,3.77,3.95,48534,0
+DTST.US,D,20250513,000000,4.04,4.14,4.01,4.0925,51134,0
+DTST.US,D,20250514,000000,4.11,4.1908,3.93,3.98,30717,0
+DTST.US,D,20250515,000000,3.94,4.13,3.5901,3.66,143486,0
+DTST.US,D,20250516,000000,3.66,4.0973,3.65,3.92,137519,0
+DTST.US,D,20250519,000000,3.92,4.07,3.92,3.95,37111,0
+DTST.US,D,20250520,000000,3.94,3.995,3.82,3.9,34183,0
+DTST.US,D,20250521,000000,3.85,3.91,3.65,3.69,39335,0
+DTST.US,D,20250522,000000,3.69,3.91,3.6775,3.77,19355,0
+DTST.US,D,20250523,000000,3.71,3.8539,3.675,3.74,18794,0
+DTST.US,D,20250527,000000,3.8,3.9997,3.74,3.9128,124908,0
+DTST.US,D,20250528,000000,3.94,4.01,3.9,3.91,25312,0
+DTST.US,D,20250529,000000,3.96,3.9877,3.7664,3.88,32391,0
+DTST.US,D,20250530,000000,3.85,3.859,3.6586,3.75,16209,0
+DTST.US,D,20250602,000000,3.79,3.79,3.7,3.79,35419,0
+DTST.US,D,20250603,000000,3.8,3.88,3.66,3.78,48575,0
+DTST.US,D,20250604,000000,3.79,3.9451,3.71,3.8,30275,0
+DTST.US,D,20250605,000000,3.81,3.8796,3.775,3.805,26065,0
+DTST.US,D,20250606,000000,3.84,3.9813,3.8,3.8806,38096,0
+DTST.US,D,20250609,000000,3.9,3.95,3.67,3.75,41570,0
+DTST.US,D,20250610,000000,3.75,3.83,3.7201,3.8,24878,0
+DTST.US,D,20250611,000000,3.8,3.8,3.5,3.595,59330,0
+DTST.US,D,20250612,000000,3.57,3.72,3.48,3.615,68053,0
+DTST.US,D,20250613,000000,3.64,3.82,3.41,3.49,73393,0
+DTST.US,D,20250616,000000,3.48,3.5489,3.34,3.42,55566,0
+DTST.US,D,20250617,000000,3.42,3.4899,3.3626,3.47,20577,0
+DTST.US,D,20250618,000000,3.46,3.48,3.43,3.45,31881,0
+DTST.US,D,20250620,000000,3.422,3.43,3.32,3.35,21319,0
+DTST.US,D,20250623,000000,3.34,3.45,3.25,3.36,24046,0
+DTST.US,D,20250624,000000,3.4,3.48,3.3833,3.45,15543,0
+DTST.US,D,20250625,000000,3.34,3.47,3.34,3.36,21620,0
+DTST.US,D,20250626,000000,3.41,3.4453,3.35,3.41,9972,0
+DTST.US,D,20250627,000000,3.4,3.471,3.33,3.33,33150,0
+DTST.US,D,20250630,000000,3.38,3.465,3.37,3.4301,29652,0
+DTST.US,D,20250701,000000,3.38,3.56,3.38,3.45,30874,0
+DTST.US,D,20250702,000000,3.46,3.6089,3.46,3.56,27125,0
+DTST.US,D,20250703,000000,3.57,3.6266,3.5101,3.58,13643,0
+DTST.US,D,20250707,000000,3.56,3.65,3.49,3.53,29922,0
+DTST.US,D,20250708,000000,3.54,3.6407,3.48,3.52,26823,0
+DTST.US,D,20250709,000000,3.47,3.51,3.425,3.44,18086,0
+DTST.US,D,20250710,000000,3.45,3.56,3.43,3.56,36320,0
+DTST.US,D,20250711,000000,3.5,3.55,3.4502,3.53,21716,0
+DTST.US,D,20250714,000000,3.48,3.53,3.43,3.43,22993,0
+DTST.US,D,20250715,000000,3.46,3.5299,3.35,3.38,2123150,0
+DTST.US,D,20250716,000000,4.54,5.4395,4.23,5.3,14954324,0
+DTST.US,D,20250717,000000,4.96,5.1599,4.7101,4.83,610868,0
+DTST.US,D,20250718,000000,4.89,5.04,4.68,4.81,240249,0
+DTST.US,D,20250721,000000,4.8,5.14,4.7801,4.91,330325,0
+DTST.US,D,20250722,000000,4.85,5.4199,4.85,5.14,229019,0
+DTST.US,D,20250723,000000,5.17,5.17,5.0138,5.14,75391,0
+DTST.US,D,20250724,000000,5.05,5.15,5.01,5.06,75296,0
+DTST.US,D,20250725,000000,4.99,4.995,4.64,4.68,470300,0
+DTST.US,D,20250728,000000,4.71,4.849,4.54,4.72,77586,0
+DTST.US,D,20250729,000000,4.78,4.8,4.68,4.72,69966,0
+DTST.US,D,20250730,000000,4.7,4.79,4.61,4.66,137313,0
+DTST.US,D,20250731,000000,4.73,4.8704,4.66,4.72,129766,0
+DTST.US,D,20250801,000000,4.7,4.7,4.6118,4.68,30749,0
+DTST.US,D,20250804,000000,4.74,4.86,4.68,4.73,25640,0
+DTST.US,D,20250805,000000,4.75,4.8,4.69,4.72,48324,0
+DTST.US,D,20250806,000000,4.7,4.74,4.6731,4.7,60911,0
+DTST.US,D,20250807,000000,4.73,4.73,4.64,4.69,34714,0
+DTST.US,D,20250808,000000,4.71,4.71,4.6201,4.69,35428,0
+DTST.US,D,20250811,000000,4.71,4.77,4.66,4.675,67110,0
+DTST.US,D,20250812,000000,4.67,4.7723,4.66,4.7,47053,0
+DTST.US,D,20250813,000000,4.71,4.7299,4.6,4.65,78528,0
+DTST.US,D,20250814,000000,4.54,4.54,4.35,4.53,357093,0
+DTST.US,D,20250815,000000,4.53,4.65,4.44,4.49,191463,0
+DTST.US,D,20250818,000000,4.51,4.64,4.39,4.54,85366,0
+DTST.US,D,20250819,000000,4.59,4.74,4.46,4.55,212647,0
+DTST.US,D,20250820,000000,4.49,4.5675,4.45,4.51,44685,0
+DTST.US,D,20250821,000000,4.5,4.66,4.4505,4.59,133901,0
+DTST.US,D,20250822,000000,4.63,4.745,4.5325,4.67,98998,0
+DTST.US,D,20250825,000000,4.68,4.6829,4.54,4.56,66469,0
+DTST.US,D,20250826,000000,4.61,4.69,4.55,4.6,32573,0
+DTST.US,D,20250827,000000,4.6,4.64,4.5876,4.59,20159,0
+DTST.US,D,20250828,000000,4.62,4.65,4.55,4.57,64112,0
+DTST.US,D,20250829,000000,4.63,4.63,4.52,4.55,62999,0
+DTST.US,D,20250902,000000,4.55,4.561682,4.45,4.54,33531,0
+DTST.US,D,20250903,000000,4.52,4.57,4.44,4.5,60939,0
+DTST.US,D,20250904,000000,4.47,4.54,4.4653,4.52,40514,0
+DTST.US,D,20250905,000000,4.47,4.5338,4.42,4.46,39115,0
+DTST.US,D,20250908,000000,4.48,4.53,4.45,4.53,35485,0
+DTST.US,D,20250909,000000,4.55,4.67,4.55,4.65,109687,0
+DTST.US,D,20250910,000000,4.68,4.6981,4.55,4.62,29260,0
+DTST.US,D,20250911,000000,4.53,4.6192,4.53,4.56,38945,0
+DTST.US,D,20250912,000000,4.53,4.715,4.5216,4.61,117325,0
+DTST.US,D,20250915,000000,4.58,4.7,4.56,4.67,53027,0
+DTST.US,D,20250916,000000,4.68,4.8,4.55,4.75,126955,0
+DTST.US,D,20250917,000000,4.58,4.69,4.54,4.63,55674,0
+DTST.US,D,20250918,000000,4.59,4.7,4.49,4.56,68634,0
+DTST.US,D,20250919,000000,4.52,4.58,4.5,4.58,69968,0
+DTST.US,D,20250922,000000,4.55,4.57,4.3,4.38,133297,0
+DTST.US,D,20250923,000000,4.34,4.402,4.2508,4.29,61918,0
+DTST.US,D,20250924,000000,4.29,4.34,4.1,4.24,60945,0
+DTST.US,D,20250925,000000,4.2,4.24,4.11,4.17,56248,0
+DTST.US,D,20250926,000000,4.14,4.27,4.1,4.27,57974,0
+DTST.US,D,20250929,000000,4.28,4.38,4.22,4.24,41745,0
+DTST.US,D,20250930,000000,4.22,4.3798,4.205,4.32,49224,0
+DTST.US,D,20251001,000000,4.21,4.375,4.21,4.33,43751,0
+DTST.US,D,20251002,000000,4.33,4.415,4.24,4.345,28989,0
+DTST.US,D,20251003,000000,4.37,4.3994,4.285,4.33,35108,0
+DTST.US,D,20251006,000000,4.24,4.33,4.1,4.225,186738,0
+DTST.US,D,20251007,000000,4.22,4.2418,4.1,4.14,46054,0
+DTST.US,D,20251008,000000,4.198,4.24,4.17,4.19,21035,0
+DTST.US,D,20251009,000000,4.18,4.23,4.06,4.16,56942,0
+DTST.US,D,20251010,000000,4.12,4.13,3.95,3.99,120936,0
+DTST.US,D,20251013,000000,3.99,4.145,3.97,4.06,49615,0
+DTST.US,D,20251014,000000,4.06,4.4,4.03,4.3,65094,0
+DTST.US,D,20251015,000000,4.27,4.38,4.2365,4.29,43463,0
+DTST.US,D,20251016,000000,4.29,4.3,4.11,4.13,45814,0
+DTST.US,D,20251017,000000,4.15,4.15,4.1,4.13,33046,0
+DTST.US,D,20251020,000000,4.16,4.39,4.16,4.3,49521,0
+DTST.US,D,20251021,000000,4.3,4.4494,4.225,4.35,96964,0
+DTST.US,D,20251022,000000,4.24,4.29,4.16,4.245,48770,0
+DTST.US,D,20251023,000000,4.27,4.34,4.12,4.3,33537,0
+DTST.US,D,20251024,000000,4.32,4.43,4.2,4.223,94976,0
+DTST.US,D,20251027,000000,4.23,4.34,4.23,4.27,35325,0
+DTST.US,D,20251028,000000,4.28,4.376,4.18,4.26,47041,0
+DTST.US,D,20251029,000000,4.23,4.23,4.13,4.18,47222,0
+DTST.US,D,20251030,000000,4.17,4.17,4.1,4.14,28731,0
+DTST.US,D,20251031,000000,4.13,4.24,4.1201,4.16,31470,0
+DTST.US,D,20251103,000000,4.2001,4.22,4.1,4.17,30622,0
+DTST.US,D,20251104,000000,4.11,4.1778,4.07,4.13,45649,0
+DTST.US,D,20251105,000000,4.1332,4.2,4.12,4.2,20141,0
+DTST.US,D,20251106,000000,4.2,4.2,4.09,4.113,23849,0
+DTST.US,D,20251107,000000,4.11,4.19,4.08,4.17,22525,0
+DTST.US,D,20251110,000000,4.15,4.25,4.1,4.143,36652,0
+DTST.US,D,20251111,000000,4.13,4.23,4.1211,4.19,9271,0
+DTST.US,D,20251112,000000,4.19,4.2,4.0099,4.11,104320,0
+DTST.US,D,20251113,000000,4.06,4.15,4.0286,4.03,31296,0
+DTST.US,D,20251114,000000,3.93,4.1327,3.9,4.06,15882,0
+DTST.US,D,20251117,000000,4.05,4.105,3.83,3.93,63571,0
+DTST.US,D,20251118,000000,3.93,4.1,3.87,4.06,47009,0
+DTST.US,D,20251119,000000,4.14,4.3401,4.07,4.27,175790,0
+DTST.US,D,20251120,000000,4.29,4.39,4.2,4.24,142923,0
+DTST.US,D,20251121,000000,4.24,4.329,4.17,4.22,22604,0
+DTST.US,D,20251124,000000,4.19,4.44,4.175,4.37,83752,0
+DTST.US,D,20251125,000000,4.33,4.45,4.2725,4.4,45554,0
+DTST.US,D,20251126,000000,4.365,4.46,4.3319,4.4,65249,0
+DTST.US,D,20251128,000000,4.39,4.44,4.35,4.42,11768,0
+DTST.US,D,20251201,000000,4.34,4.53,4.3391,4.44,80071,0
+DTST.US,D,20251202,000000,4.425,4.46,4.33,4.39,39118,0
+DTST.US,D,20251203,000000,4.41,4.4585,4.35,4.39,20982,0
+DTST.US,D,20251204,000000,4.4,4.48,4.38,4.42,61320,0
+DTST.US,D,20251205,000000,4.38,4.44,4.35,4.42,22584,0
+DTST.US,D,20251208,000000,4.85,5,4.82,4.96,953182,0
+DTST.US,D,20251209,000000,4.97,5.04,4.95,5.04,264924,0
+DTST.US,D,20251210,000000,5.02,5.05,5,5.02,191647,0
+DTST.US,D,20251211,000000,5.02,5.04,4.925,5.03,254714,0
+DTST.US,D,20251212,000000,5,5.04,4.94,5,141195,0
+DTST.US,D,20251215,000000,5,5.05,4.99,5.02,121896,0
+DTST.US,D,20251216,000000,5,5.04,5,5.02,50137,0
+DTST.US,D,20251217,000000,5.01,5.03,5,5.01,90174,0
+DTST.US,D,20251218,000000,5.01,5.04,5,5.02,79405,0
+DTST.US,D,20251219,000000,5.02,5.04,5.02,5.04,126920,0
+DTST.US,D,20251222,000000,5.03,5.0662,5.03,5.03,49874,0
+DTST.US,D,20251223,000000,5.04,5.0611,5.04,5.05,33318,0
+DTST.US,D,20251224,000000,5.04,5.06,5.03,5.03,21994,0
+DTST.US,D,20251226,000000,5.04,5.09,5.04,5.07,28924,0
+DTST.US,D,20251229,000000,5.09,5.1,5.08,5.08,30942,0
+DTST.US,D,20251230,000000,5.09,5.1,5.09,5.09,23773,0
+DTST.US,D,20251231,000000,5.07,5.1499,5.07,5.12,40098,0
+DTST.US,D,20260102,000000,5.1,5.12,5.07,5.1,90674,0
+DTST.US,D,20260105,000000,5.11,5.12,5.08,5.09,57933,0
+DTST.US,D,20260106,000000,5.08,5.1,5.05,5.07,63330,0
+DTST.US,D,20260107,000000,5.1,5.145,5.09,5.09,46482,0
+DTST.US,D,20260108,000000,5.09,5.12,5.08,5.12,44919,0
+DTST.US,D,20260109,000000,5.09,5.13,5.08,5.09,35789,0
+DTST.US,D,20260112,000000,5.07,5.1,5.04,5.07,22785,0
+DTST.US,D,20260113,000000,5.065,5.065,5,5.06,12366,0
+DTST.US,D,20260114,000000,5,5,4.32,4.45,59360,0
+DTST.US,D,20260115,000000,4.47,4.585,4.325,4.33,14404,0
+DTST.US,D,20260116,000000,4.5,4.6855,4.42,4.47,21392,0
+DTST.US,D,20260120,000000,4.47,4.48,4.26,4.34,27297,0
+DTST.US,D,20260121,000000,4.35,4.4366,4.03,4.14,25912,0
+DTST.US,D,20260122,000000,4.21,4.3363,4.17,4.25,15530,0
+DTST.US,D,20260123,000000,4.25,4.4558,4.1931,4.39,5403,0
+DTST.US,D,20260126,000000,4.33,4.37,4.23,4.29,14900,0
+DTST.US,D,20260127,000000,4.26,4.46,4.26,4.32,15348,0
+DTST.US,D,20260128,000000,4.29,4.41,4.16,4.22,16977,0
+DTST.US,D,20260129,000000,4.21,4.4334,4.1,4.16,8623,0
+DTST.US,D,20260130,000000,4.24,4.5,4.22,4.47,44052,0
+DTST.US,D,20260202,000000,4.43,4.9299,4.375,4.71,18123,0
+DTST.US,D,20260203,000000,4.73,4.87,4.458,4.87,15733,0
+DTST.US,D,20260204,000000,4.79,4.8525,4.5,4.805,19000,0
+DTST.US,D,20260205,000000,4.76,4.9,4.76,4.85,19490,0
+DTST.US,D,20260206,000000,4.765,4.95,4.76,4.81,21727,0
+DTST.US,D,20260209,000000,4.76,4.81,4.6,4.67,16719,0
+DTST.US,D,20260210,000000,4.75,4.75,4.46,4.51,9844,0
+DTST.US,D,20260211,000000,4.53,4.53,4.27,4.35,11919,0
+DTST.US,D,20260212,000000,4.35,4.435,4.25,4.31,12663,0
+DTST.US,D,20260213,000000,4.3501,4.4499,4.31,4.396,9612,0
+DTST.US,D,20260217,000000,4.32,4.45,4.27,4.41,11088,0
+DTST.US,D,20260218,000000,4.4,4.4,4.25,4.36,5047,0
diff --git a/daily/us/nasdaq stocks/1/dxst.us.txt b/daily/us/nasdaq stocks/1/dxst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b992c29d9c92266944c40c267e430b2fa56adfc2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dxst.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXST.US,D,20250122,000000,4,4.41,3.7,4.06,836553,0
+DXST.US,D,20250123,000000,5.25,5.74,2.22,2.5,11609807,0
+DXST.US,D,20250124,000000,2.15,2.3,1.9001,2.04,1123114,0
+DXST.US,D,20250127,000000,1.72,2.18,1.72,2.13,581805,0
+DXST.US,D,20250128,000000,1.94,2.0499,1.64,1.72,408923,0
+DXST.US,D,20250129,000000,1.7,2.34,1.6305,2.1579,2241023,0
+DXST.US,D,20250130,000000,1.9,2.0145,1.65,1.7,935264,0
+DXST.US,D,20250131,000000,1.7,1.74,1.61,1.65,258300,0
+DXST.US,D,20250203,000000,1.6,1.71,1.58,1.71,233097,0
+DXST.US,D,20250204,000000,1.62,1.9,1.6001,1.9,325187,0
+DXST.US,D,20250205,000000,1.8,1.84,1.7,1.78,173764,0
+DXST.US,D,20250206,000000,1.72,1.8,1.66,1.74,94299,0
+DXST.US,D,20250207,000000,1.69,1.7758,1.59,1.595,109723,0
+DXST.US,D,20250210,000000,1.56,1.6999,1.36,1.4,127850,0
+DXST.US,D,20250211,000000,1.42,1.4899,1.211,1.34,90963,0
+DXST.US,D,20250212,000000,1.31,1.35,1.2131,1.32,114929,0
+DXST.US,D,20250213,000000,1.3203,1.35,1.2473,1.34,63382,0
+DXST.US,D,20250214,000000,1.3,1.58,1.28,1.55,148051,0
+DXST.US,D,20250218,000000,1.59,1.6456,1.23,1.44,142906,0
+DXST.US,D,20250219,000000,1.4,1.5716,1.4,1.48,63508,0
+DXST.US,D,20250220,000000,1.505,1.55,1.41,1.46,56522,0
+DXST.US,D,20250221,000000,1.42,1.499,1.35,1.41,34954,0
+DXST.US,D,20250224,000000,1.51,1.51,1.3,1.3928,36745,0
+DXST.US,D,20250225,000000,1.35,1.4999,1.26,1.3501,30263,0
+DXST.US,D,20250226,000000,1.36,1.4886,1.2986,1.42,24046,0
+DXST.US,D,20250227,000000,1.35,1.4109,1.32,1.3301,39200,0
+DXST.US,D,20250228,000000,1.32,1.3816,1.26,1.28,47090,0
+DXST.US,D,20250303,000000,1.27,1.39,1.21,1.21,45906,0
+DXST.US,D,20250304,000000,1.17,1.23,1.08,1.09,184267,0
+DXST.US,D,20250305,000000,1.105,1.15,1.06,1.1,48877,0
+DXST.US,D,20250306,000000,1.11,1.15,1.08,1.08,15989,0
+DXST.US,D,20250307,000000,1.06,1.1499,0.8611,0.97,47843,0
+DXST.US,D,20250310,000000,0.9896,1.1375,0.98,0.98,18270,0
+DXST.US,D,20250311,000000,0.99,1,0.93,0.9801,17885,0
+DXST.US,D,20250312,000000,0.96,1.0753,0.96,1.015,14096,0
+DXST.US,D,20250313,000000,1.01,1.038,0.9403,1.01,4718,0
+DXST.US,D,20250314,000000,0.9393,1.06,0.925,0.99,29192,0
+DXST.US,D,20250317,000000,1,1.1832,0.9225,1.03,27900,0
+DXST.US,D,20250318,000000,0.983,1.2,0.95,1.1669,98429,0
+DXST.US,D,20250319,000000,1.13,1.32,1.11,1.25,98011,0
+DXST.US,D,20250320,000000,1.31,1.5606,1.22,1.45,242282,0
+DXST.US,D,20250321,000000,1.45,1.59,1.3001,1.53,122141,0
+DXST.US,D,20250324,000000,1.51,1.59,1.39,1.42,108591,0
+DXST.US,D,20250325,000000,1.37,1.43,1.255,1.28,70255,0
+DXST.US,D,20250326,000000,1.2912,1.2912,1.23,1.26,10470,0
+DXST.US,D,20250327,000000,1.26,1.26,1.145,1.19,31131,0
+DXST.US,D,20250328,000000,1.2992,1.2992,1.07,1.07,20828,0
+DXST.US,D,20250331,000000,1.03,1.2501,1,1.16,32996,0
+DXST.US,D,20250401,000000,1.16,1.34,1.1,1.25,58267,0
+DXST.US,D,20250402,000000,1.21,1.35,1.15,1.33,45287,0
+DXST.US,D,20250403,000000,1.28,1.38,1.212,1.31,12805,0
+DXST.US,D,20250404,000000,1.27,1.27,1.15,1.2,22499,0
+DXST.US,D,20250407,000000,1.16,1.16,0.85,1.06,44918,0
+DXST.US,D,20250408,000000,1.02,1.19,1.02,1.0701,17945,0
+DXST.US,D,20250409,000000,1.08,1.2837,1.04,1.18,128726,0
+DXST.US,D,20250410,000000,1.16,1.35,1.0695,1.2,71638,0
+DXST.US,D,20250411,000000,1.23,1.2827,1.13,1.15,75508,0
+DXST.US,D,20250414,000000,1.1502,1.195,1.07,1.17,12302,0
+DXST.US,D,20250415,000000,1.195,1.195,1.0901,1.16,31549,0
+DXST.US,D,20250416,000000,1.17,1.195,1.05,1.07,9799,0
+DXST.US,D,20250417,000000,1.1,1.1,0.98,1.06,21997,0
+DXST.US,D,20250421,000000,1.09,1.09,0.9506,0.97,25631,0
+DXST.US,D,20250422,000000,0.979953,1.0826,0.9539,1.0826,11809,0
+DXST.US,D,20250423,000000,1.08,1.089,1,1.0299,16945,0
+DXST.US,D,20250424,000000,1.07,1.14,1.04,1.05,20141,0
+DXST.US,D,20250425,000000,1.08,1.14,1,1.01,20243,0
+DXST.US,D,20250428,000000,1.0258,1.1,1.01,1.055,46233,0
+DXST.US,D,20250429,000000,1.04,1.06,0.94,0.9672,49912,0
+DXST.US,D,20250430,000000,0.95,0.99,0.9102,0.9601,34179,0
+DXST.US,D,20250501,000000,0.9989,0.999,0.935,0.9557,21695,0
+DXST.US,D,20250502,000000,0.941,0.999,0.941,0.9504,15093,0
+DXST.US,D,20250505,000000,0.9945,1.03,0.9504,0.951,8111,0
+DXST.US,D,20250506,000000,1.0999,1.0999,0.97,1.04,36248,0
+DXST.US,D,20250507,000000,1.0847,1.09,1,1.053,11950,0
+DXST.US,D,20250508,000000,1.025,1.38,0.981,1.21,166913,0
+DXST.US,D,20250509,000000,1.26,1.45,1.15,1.45,99368,0
+DXST.US,D,20250512,000000,1.53,1.53,1.24,1.24,75897,0
+DXST.US,D,20250513,000000,1.21,1.3892,1.21,1.25,16603,0
+DXST.US,D,20250514,000000,1.21,1.28,1.16,1.16,24427,0
+DXST.US,D,20250515,000000,1.16,1.34,1.16,1.22,29798,0
+DXST.US,D,20250516,000000,1.2041,1.25,1.17,1.22,6864,0
+DXST.US,D,20250519,000000,1.16,1.3499,1.16,1.27,28358,0
+DXST.US,D,20250520,000000,1.27,1.3538,1.22,1.23,23807,0
+DXST.US,D,20250521,000000,1.2111,1.26,1.17,1.2176,75120,0
+DXST.US,D,20250522,000000,1.225,1.225,1.1604,1.22,6265,0
+DXST.US,D,20250523,000000,1.17,1.2892,1.17,1.2,10401,0
+DXST.US,D,20250527,000000,1.18,1.3289,1.18,1.24,23878,0
+DXST.US,D,20250528,000000,1.241,1.39,1.24,1.326,39496,0
+DXST.US,D,20250529,000000,1.32,1.49,1.32,1.4186,75550,0
+DXST.US,D,20250530,000000,1.348,1.46,1.28,1.34,26862,0
+DXST.US,D,20250602,000000,1.3401,1.395,1.1801,1.32,49822,0
+DXST.US,D,20250603,000000,1.28,1.4,1.28,1.35,23253,0
+DXST.US,D,20250604,000000,1.32,1.38,1.24,1.29,23408,0
+DXST.US,D,20250605,000000,1.38,1.38,1.261,1.33,8785,0
+DXST.US,D,20250606,000000,1.29,1.3198,1.2369,1.24,8299,0
+DXST.US,D,20250609,000000,1.2452,1.3109,1.2311,1.31,27551,0
+DXST.US,D,20250610,000000,1.34,1.39,1.27,1.31,12798,0
+DXST.US,D,20250611,000000,1.3056,1.3562,1.23,1.3,12315,0
+DXST.US,D,20250612,000000,1.3582,1.38,1.21,1.36,53463,0
+DXST.US,D,20250613,000000,1.36,1.36,1.23,1.2695,29141,0
+DXST.US,D,20250616,000000,1.3,1.3026,1.21,1.23,19220,0
+DXST.US,D,20250617,000000,1.2299,1.293,1.18,1.18,16793,0
+DXST.US,D,20250618,000000,1.2,1.2,1.17,1.17,11676,0
+DXST.US,D,20250620,000000,1.23,1.23,1.1501,1.1601,36236,0
+DXST.US,D,20250623,000000,1.22,1.22,1.151,1.16,15364,0
+DXST.US,D,20250624,000000,1.17,1.185,1.11,1.11,21915,0
+DXST.US,D,20250625,000000,1.11,1.145,1.03,1.03,27540,0
+DXST.US,D,20250626,000000,1.0699,1.17,1.0699,1.16,55374,0
+DXST.US,D,20250627,000000,1.1502,1.19,1.02,1.145,14396,0
+DXST.US,D,20250630,000000,1.15,1.38,1.1401,1.37,80148,0
+DXST.US,D,20250701,000000,1.2491,1.32,1.22,1.3,17724,0
+DXST.US,D,20250702,000000,1.26,1.32,1.25,1.27,10848,0
+DXST.US,D,20250703,000000,1.3,1.3009,1.25,1.2573,28826,0
+DXST.US,D,20250707,000000,1.2712,1.33,1.2329,1.3,25243,0
+DXST.US,D,20250708,000000,1.32,1.32,1.1,1.23,70397,0
+DXST.US,D,20250709,000000,1.252,1.27,1.2001,1.24,22423,0
+DXST.US,D,20250710,000000,1.3227,1.3227,1.24,1.26,12733,0
+DXST.US,D,20250711,000000,1.26,1.26,1.17,1.17,15686,0
+DXST.US,D,20250714,000000,1.18,1.2255,1.16,1.18,38581,0
+DXST.US,D,20250715,000000,1.1606,1.18,1.14,1.18,15216,0
+DXST.US,D,20250716,000000,1.2,1.3257,1.17,1.25,54044,0
+DXST.US,D,20250717,000000,1.28,1.35,1.2001,1.35,66661,0
+DXST.US,D,20250718,000000,1.35,1.35,1.21,1.2974,72569,0
+DXST.US,D,20250721,000000,1.26,1.33,1.26,1.3,6993,0
+DXST.US,D,20250722,000000,1.28,1.32,1.26,1.3,27567,0
+DXST.US,D,20250723,000000,1.2725,1.2938,1.21,1.27,8117,0
+DXST.US,D,20250724,000000,1.2447,1.27,1.23,1.27,13168,0
+DXST.US,D,20250725,000000,1.2532,1.27,1.2301,1.2342,3002,0
+DXST.US,D,20250728,000000,1.245,1.2699,1.22,1.24,12723,0
+DXST.US,D,20250729,000000,1.26,1.32,1.24,1.3,15855,0
+DXST.US,D,20250730,000000,1.28,1.2991,1.24,1.2571,7595,0
+DXST.US,D,20250731,000000,1.2607,1.29,1.24,1.275,37891,0
+DXST.US,D,20250801,000000,1.2039,1.2525,1.18,1.2525,4974,0
+DXST.US,D,20250804,000000,1.2,1.2,1.12,1.19,18918,0
+DXST.US,D,20250805,000000,1.22,1.22,1.13,1.18,13041,0
+DXST.US,D,20250806,000000,1.1407,1.18,1.13,1.16,5617,0
+DXST.US,D,20250807,000000,1.15,1.17,1.13,1.17,8262,0
+DXST.US,D,20250808,000000,1.171,1.1899,1.1001,1.18,6565,0
+DXST.US,D,20250811,000000,1.19,1.22,1.1401,1.22,8661,0
+DXST.US,D,20250812,000000,1.22,1.22,1.1717,1.19,12689,0
+DXST.US,D,20250813,000000,1.17,1.235,1.16,1.2,4016,0
+DXST.US,D,20250814,000000,1.25,1.26,1.15,1.1505,21003,0
+DXST.US,D,20250815,000000,1.18,1.1812,1.13,1.14,18017,0
+DXST.US,D,20250818,000000,1.1403,1.27,1.1403,1.2694,26522,0
+DXST.US,D,20250819,000000,1.24,1.3,1.2,1.2,56282,0
+DXST.US,D,20250820,000000,1.22,1.34,1.211,1.28,62567,0
+DXST.US,D,20250821,000000,1.33,1.33,1.29,1.3168,20955,0
+DXST.US,D,20250822,000000,1.32,1.3994,1.25,1.26,33292,0
+DXST.US,D,20250825,000000,1.16,1.2,1.1,1.1301,53622,0
+DXST.US,D,20250826,000000,1.1,1.19,1.1,1.16,21381,0
+DXST.US,D,20250827,000000,1.2,1.2021,1.15,1.2,19640,0
+DXST.US,D,20250828,000000,1.1585,1.2,1.1585,1.2,10316,0
+DXST.US,D,20250829,000000,1.1642,1.18,1.16,1.18,1950,0
+DXST.US,D,20250902,000000,1.19,1.21,1.1838,1.2,15529,0
+DXST.US,D,20250903,000000,1.17,1.31,1.16,1.21,6922,0
+DXST.US,D,20250904,000000,1.1725,1.31,1.1725,1.3049,53604,0
+DXST.US,D,20250905,000000,1.32,1.32,1.25,1.2559,6873,0
+DXST.US,D,20250908,000000,1.27,1.38,1.26,1.33,28805,0
+DXST.US,D,20250909,000000,1.32,1.48,1.2714,1.42,115973,0
+DXST.US,D,20250910,000000,1.32,1.49,1.18,1.49,516523,0
+DXST.US,D,20250911,000000,1.4823,1.66,1.32,1.38,62247,0
+DXST.US,D,20250912,000000,1.44,1.57,1.38,1.48,65837,0
+DXST.US,D,20250915,000000,1.52,1.55,1.481,1.55,30774,0
+DXST.US,D,20250916,000000,1.55,1.75,1.545,1.62,86723,0
+DXST.US,D,20250917,000000,1.62,1.7339,1.56,1.565,49813,0
+DXST.US,D,20250918,000000,1.55,1.61,1.47,1.47,39054,0
+DXST.US,D,20250919,000000,1.4601,1.4601,1.3,1.3001,53039,0
+DXST.US,D,20250922,000000,1.34,1.38,1.16,1.27,67190,0
+DXST.US,D,20250923,000000,1.33,1.43,1.301,1.37,30921,0
+DXST.US,D,20250924,000000,1.33,1.44,1.33,1.42,12082,0
+DXST.US,D,20250925,000000,1.4,1.44,1.3405,1.39,27656,0
+DXST.US,D,20250926,000000,1.37,1.4,1.348,1.4,3840,0
+DXST.US,D,20250929,000000,1.38,1.42,1.25,1.28,25016,0
+DXST.US,D,20250930,000000,1.29,1.4,1.29,1.31,14447,0
+DXST.US,D,20251001,000000,1.36,1.4,1.3072,1.331,14259,0
+DXST.US,D,20251002,000000,1.36,1.36,1.3001,1.3547,5178,0
+DXST.US,D,20251003,000000,1.32,1.36,1.3131,1.36,4497,0
+DXST.US,D,20251006,000000,1.31,1.44,1.3012,1.4189,23297,0
+DXST.US,D,20251007,000000,1.33,1.3866,1.31,1.3335,6521,0
+DXST.US,D,20251008,000000,1.34,1.37,1.33,1.34,6581,0
+DXST.US,D,20251009,000000,1.34,1.35,1.335,1.35,1574,0
+DXST.US,D,20251010,000000,1.3055,1.36,1.3055,1.32,10529,0
+DXST.US,D,20251013,000000,1.31,1.42,1.31,1.32,27876,0
+DXST.US,D,20251014,000000,1.36,1.42,1.33,1.42,16896,0
+DXST.US,D,20251015,000000,1.38,1.38,1.29,1.35,19553,0
+DXST.US,D,20251016,000000,1.32,1.35,1.3,1.34,10233,0
+DXST.US,D,20251017,000000,1.3,1.34,1.29,1.3192,4394,0
+DXST.US,D,20251020,000000,1.2974,1.38,1.2974,1.37,2839,0
+DXST.US,D,20251021,000000,1.35,1.38,1.3101,1.3101,3913,0
+DXST.US,D,20251022,000000,1.375,1.375,1.29,1.302,4240,0
+DXST.US,D,20251023,000000,1.38,1.45,1.29,1.3,14270,0
+DXST.US,D,20251024,000000,1.3,1.35,1.3,1.34,5508,0
+DXST.US,D,20251027,000000,1.31,1.34,1.31,1.34,1543,0
+DXST.US,D,20251028,000000,1.33,1.35,1.29,1.29,5877,0
+DXST.US,D,20251029,000000,1.29,1.33,1.22,1.32,15327,0
+DXST.US,D,20251030,000000,1.32,1.32,1.18,1.2,33258,0
+DXST.US,D,20251031,000000,1.21,1.25,1.18,1.2,24390,0
+DXST.US,D,20251103,000000,1.196,1.23,1.16,1.18,20393,0
+DXST.US,D,20251104,000000,1.18,1.1988,1.16,1.175,33111,0
+DXST.US,D,20251105,000000,1.1894,1.19,1.14,1.15,29078,0
+DXST.US,D,20251106,000000,1.0843,1.15,0.9222,0.9222,36282,0
+DXST.US,D,20251107,000000,1.0001,1.23,1,1.11,102240,0
+DXST.US,D,20251110,000000,1.11,1.19,1.05,1.17,68329,0
+DXST.US,D,20251111,000000,1.19,1.71,1.1726,1.58,1631419,0
+DXST.US,D,20251112,000000,1.56,1.83,1.4571,1.8,459587,0
+DXST.US,D,20251113,000000,1.85,1.85,1.7,1.8,302409,0
+DXST.US,D,20251114,000000,1.73,1.7899,1.71,1.77,325476,0
+DXST.US,D,20251117,000000,1.74,1.8,1.7,1.78,392790,0
+DXST.US,D,20251118,000000,1.72,1.79,1.7,1.76,221729,0
+DXST.US,D,20251119,000000,1.79,1.79,1.72,1.75,181592,0
+DXST.US,D,20251120,000000,1.71,1.77,1.7,1.75,219254,0
+DXST.US,D,20251121,000000,1.7064,1.75,1.7,1.74,195366,0
+DXST.US,D,20251124,000000,1.66,1.7,1.6,1.6502,179779,0
+DXST.US,D,20251125,000000,1.65,1.7,1.6,1.65,194891,0
+DXST.US,D,20251126,000000,1.6,1.67,1.6,1.61,193825,0
+DXST.US,D,20251128,000000,1.62,1.65,1.6,1.62,152769,0
+DXST.US,D,20251201,000000,1.62,1.62,1.46,1.54,1671847,0
+DXST.US,D,20251202,000000,1.52,1.65,1.49,1.57,1369601,0
+DXST.US,D,20251203,000000,1.59,1.75,1.57,1.63,1427388,0
+DXST.US,D,20251204,000000,1.6,1.68,1.4201,1.63,1443574,0
+DXST.US,D,20251205,000000,1.56,1.6099,1.4201,1.44,630384,0
+DXST.US,D,20251208,000000,1.41,1.45,1.35,1.37,806897,0
+DXST.US,D,20251209,000000,1.35,1.65,1.21,1.57,286279,0
+DXST.US,D,20251210,000000,1.42,1.5132,1.408,1.43,14708,0
+DXST.US,D,20251211,000000,1.46,1.6165,1.36,1.41,386903,0
+DXST.US,D,20251212,000000,1.47,1.64,1.4601,1.53,63671,0
+DXST.US,D,20251215,000000,1.52,1.6841,1.52,1.53,9781,0
+DXST.US,D,20251216,000000,1.48,1.48,1.3,1.3,14257,0
+DXST.US,D,20251217,000000,1.39,1.63,1.3,1.35,45021,0
+DXST.US,D,20251218,000000,1.36,1.37,1.3,1.32,8080,0
+DXST.US,D,20251219,000000,1.3,1.3,1.17,1.27,12435,0
+DXST.US,D,20251222,000000,1.12,1.25,1.11,1.23,36451,0
+DXST.US,D,20251223,000000,1.2,1.4,1.19,1.319,41331,0
+DXST.US,D,20251224,000000,1.29,1.41,1.26,1.29,3247,0
+DXST.US,D,20251226,000000,1.41,1.41,1.2202,1.29,10493,0
+DXST.US,D,20251229,000000,1.49,1.61,1.05,1.36,6769132,0
+DXST.US,D,20251230,000000,1.29,1.32,1.16,1.24,2726155,0
+DXST.US,D,20251231,000000,1.27,1.49,1.27,1.39,3502410,0
+DXST.US,D,20260102,000000,1.4,1.41,1.34,1.37,1771902,0
+DXST.US,D,20260105,000000,1.41,1.47,1.38,1.43,1210900,0
+DXST.US,D,20260106,000000,1.45,1.5,1.39,1.46,915166,0
+DXST.US,D,20260107,000000,1.45,1.55,1.42,1.46,1120744,0
+DXST.US,D,20260108,000000,1.46,1.57,1.44,1.48,964337,0
+DXST.US,D,20260109,000000,1.51,1.525,1.41,1.51,1250873,0
+DXST.US,D,20260112,000000,1.46,1.59,1.46,1.58,877852,0
+DXST.US,D,20260113,000000,1.57,1.59,1.52,1.58,1792525,0
+DXST.US,D,20260114,000000,1.59,1.615,1.54,1.55,439650,0
+DXST.US,D,20260115,000000,1.57,1.59,1.45,1.5,805793,0
+DXST.US,D,20260116,000000,1.5,1.55,1.15,1.5,4148017,0
+DXST.US,D,20260120,000000,1.7,1.75,1.3102,1.71,14264019,0
+DXST.US,D,20260121,000000,1.71,1.92,1.59,1.79,5907522,0
+DXST.US,D,20260122,000000,1.78,1.92,1.66,1.8,5976695,0
+DXST.US,D,20260123,000000,1.8,2,1.72,1.94,4421004,0
+DXST.US,D,20260126,000000,1.94,1.95,1.45,1.72,8693767,0
+DXST.US,D,20260127,000000,1.7,1.76,1.38,1.6,3107590,0
+DXST.US,D,20260128,000000,1.61,1.7,1.52,1.67,1347978,0
+DXST.US,D,20260129,000000,1.65,2.48,1.62,2.07,6610609,0
+DXST.US,D,20260130,000000,2.05,2.2699,1.9,1.9,3554303,0
+DXST.US,D,20260202,000000,1.95,2.04,1.66,1.79,2184982,0
+DXST.US,D,20260203,000000,1.81,1.82,1.65,1.78,1498202,0
+DXST.US,D,20260204,000000,1.76,1.82,1.56,1.71,2457596,0
+DXST.US,D,20260205,000000,1.68,1.68,0.55,0.6512,8272453,0
+DXST.US,D,20260206,000000,0.6593,0.68,0.205,0.274,34426940,0
+DXST.US,D,20260209,000000,0.23355,0.234,0.2,0.2163,11149157,0
+DXST.US,D,20260210,000000,0.2132,0.2132,0.162,0.1725,8554562,0
+DXST.US,D,20260211,000000,0.1757,0.4528,0.1757,0.3102,312338531,0
+DXST.US,D,20260212,000000,0.24,0.2564,0.2,0.2,14755501,0
+DXST.US,D,20260213,000000,0.2431,0.2588,0.2106,0.2215,20394310,0
+DXST.US,D,20260217,000000,0.1965,0.2111,0.188,0.201,3517181,0
+DXST.US,D,20260218,000000,0.1896,0.1915,0.1733,0.1781,2488949,0
diff --git a/daily/us/nasdaq stocks/1/dynb.us.txt b/daily/us/nasdaq stocks/1/dynb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..813a4933e1324a0e35abd9cd5d2d0b424b856160
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dynb.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYNB.US,D,20250924,000000,40,40.01,39.9547,39.9547,970937,0
+DYNB.US,D,20250925,000000,39.88,39.88,39.83,39.88,6322,0
+DYNB.US,D,20250926,000000,39.9,39.9,39.8906,39.8906,1210,0
+DYNB.US,D,20250930,000000,39.985,39.985,39.98,39.985,808,0
+DYNB.US,D,20251002,000000,40.07,40.07,40.055,40.055,290,0
+DYNB.US,D,20251003,000000,40.05,40.06,40.015,40.015,1872,0
+DYNB.US,D,20251006,000000,40.008,40.008,39.96,39.965,6997,0
+DYNB.US,D,20251007,000000,40.005,40.03,40.005,40.015,2843,0
+DYNB.US,D,20251008,000000,40.025,40.025,39.9804,39.9804,1834,0
+DYNB.US,D,20251009,000000,39.9499,39.96,39.945,39.945,3443,0
+DYNB.US,D,20251010,000000,40.08,40.08,40.0354,40.0354,455,0
+DYNB.US,D,20251013,000000,40.14,40.14,40.1037,40.1037,101,0
+DYNB.US,D,20251014,000000,40.17,40.17,40.1552,40.1552,1829,0
+DYNB.US,D,20251015,000000,40.184,40.184,40.14,40.1411,1382,0
+DYNB.US,D,20251016,000000,40.13,40.25,40.1205,40.23,6483,0
+DYNB.US,D,20251017,000000,40.21,40.21,40.17,40.2094,4766,0
+DYNB.US,D,20251020,000000,40.25,40.25,40.22,40.2492,486,0
+DYNB.US,D,20251024,000000,40.29,40.29,40.25,40.26,557,0
+DYNB.US,D,20251027,000000,40.29,40.31,40.25,40.28,1516,0
+DYNB.US,D,20251029,000000,40.24,40.24,40.1261,40.1261,700,0
+DYNB.US,D,20251030,000000,39.9348,39.96,39.93,39.935,4704,0
+DYNB.US,D,20251031,000000,39.92,40.04,39.91,39.9127,28127,0
+DYNB.US,D,20251104,000000,39.8766,39.88,39.87,39.875,3503,0
+DYNB.US,D,20251105,000000,39.83,39.83,39.795,39.795,4825,0
+DYNB.US,D,20251106,000000,39.86,40.27,39.86,39.87,8542,0
+DYNB.US,D,20251107,000000,39.883,39.89,39.875,39.875,227,0
+DYNB.US,D,20251110,000000,39.8683,39.88,39.86,39.86,780,0
+DYNB.US,D,20251112,000000,39.93,39.93,39.9002,39.9002,223,0
+DYNB.US,D,20251114,000000,39.89,39.89,39.785,39.785,553,0
+DYNB.US,D,20251117,000000,39.8011,39.81,39.795,39.795,5527,0
+DYNB.US,D,20251118,000000,39.83,39.83,39.8199,39.825,790,0
+DYNB.US,D,20251119,000000,39.8694,39.87,39.81,39.81,16164,0
+DYNB.US,D,20251120,000000,39.88,39.88,39.85,39.85,1157,0
+DYNB.US,D,20251121,000000,39.9105,39.93,39.91,39.93,3225,0
+DYNB.US,D,20251124,000000,39.9686,39.99,39.9686,39.98,1700,0
+DYNB.US,D,20251125,000000,40.05,40.05,40.04,40.04,142,0
+DYNB.US,D,20251126,000000,39.99,39.99,39.98,39.98,1000,0
+DYNB.US,D,20251128,000000,39.96,39.97,39.96,39.9672,560,0
+DYNB.US,D,20251201,000000,39.87,39.87,39.87,39.87,1067,0
+DYNB.US,D,20251203,000000,39.93,39.9513,39.9196,39.94,2603,0
+DYNB.US,D,20251204,000000,39.8866,39.887,39.88,39.885,2879,0
+DYNB.US,D,20251205,000000,39.87,39.87,39.83,39.84,1349,0
+DYNB.US,D,20251208,000000,39.7798,39.81,39.77,39.8,1739,0
+DYNB.US,D,20251209,000000,39.77,39.77,39.76,39.765,3445,0
+DYNB.US,D,20251210,000000,39.84,39.855,39.84,39.855,1619,0
+DYNB.US,D,20251211,000000,39.87,39.87,39.84,39.84,103,0
+DYNB.US,D,20251212,000000,39.7784,39.7784,39.765,39.765,451,0
+DYNB.US,D,20251215,000000,39.825,39.825,39.8,39.8,361,0
+DYNB.US,D,20251216,000000,39.82,39.87,39.82,39.865,467,0
+DYNB.US,D,20251217,000000,39.84,39.9527,39.84,39.84,5003,0
+DYNB.US,D,20251218,000000,39.89,39.9227,39.89,39.9227,128,0
+DYNB.US,D,20251219,000000,39.91,39.91,39.865,39.865,6533,0
+DYNB.US,D,20251222,000000,39.865,39.87,39.858,39.86,1477,0
+DYNB.US,D,20251223,000000,39.87,39.875,39.86,39.875,2266,0
+DYNB.US,D,20251224,000000,39.9,39.935,39.9,39.935,116,0
+DYNB.US,D,20251226,000000,40,40.01,39.9601,39.9601,6718,0
+DYNB.US,D,20251229,000000,40.01,40.01,40.005,40.005,155,0
+DYNB.US,D,20251230,000000,39.8344,39.8344,39.82,39.82,503,0
+DYNB.US,D,20260106,000000,39.79,39.82,39.768,39.82,1025,0
+DYNB.US,D,20260107,000000,39.88,39.99,39.865,39.865,3268,0
+DYNB.US,D,20260108,000000,39.81,39.81,39.7876,39.7876,3809,0
+DYNB.US,D,20260109,000000,39.83,39.83,39.82,39.82,250,0
+DYNB.US,D,20260112,000000,39.825,39.825,39.8003,39.8003,996,0
+DYNB.US,D,20260113,000000,39.825,39.84,39.825,39.825,2804,0
+DYNB.US,D,20260114,000000,39.84,39.8928,39.84,39.89,1511,0
+DYNB.US,D,20260115,000000,39.89,39.89,39.8599,39.8599,330,0
+DYNB.US,D,20260116,000000,39.87,39.87,39.79,39.79,4089,0
+DYNB.US,D,20260120,000000,39.73,39.73,39.685,39.685,850,0
+DYNB.US,D,20260121,000000,39.735,39.775,39.735,39.775,228,0
+DYNB.US,D,20260122,000000,39.77,39.8,39.77,39.785,3788,0
+DYNB.US,D,20260123,000000,39.78,39.8,39.78,39.8,299,0
+DYNB.US,D,20260126,000000,39.87,40.39,39.84,39.84,8088,0
+DYNB.US,D,20260127,000000,39.825,39.8399,39.8165,39.8165,525,0
+DYNB.US,D,20260128,000000,39.83,39.83,39.7905,39.7905,385,0
+DYNB.US,D,20260129,000000,39.85,39.86,39.835,39.835,1541,0
+DYNB.US,D,20260130,000000,39.75,39.75,39.7335,39.7346,903,0
+DYNB.US,D,20260202,000000,39.73,39.7393,39.7088,39.7088,1995,0
+DYNB.US,D,20260203,000000,39.71,39.73,39.7,39.72,1273,0
+DYNB.US,D,20260204,000000,39.71,39.71,39.6964,39.7002,1494,0
+DYNB.US,D,20260205,000000,39.7635,39.81,39.7635,39.81,1720,0
+DYNB.US,D,20260206,000000,39.82,39.83,39.82,39.8274,945,0
+DYNB.US,D,20260209,000000,39.825,39.865,39.825,39.86,1781,0
+DYNB.US,D,20260210,000000,39.95,39.97,39.93,39.9326,9918,0
+DYNB.US,D,20260211,000000,39.86,39.9,39.86,39.8752,4107,0
+DYNB.US,D,20260212,000000,39.92,39.99,39.92,39.975,2398,0
+DYNB.US,D,20260217,000000,40.13,40.13,40.1,40.1096,26989,0
+DYNB.US,D,20260218,000000,40.08,40.11,40.075,40.09,4244,0
diff --git a/daily/us/nasdaq stocks/1/edit.us.txt b/daily/us/nasdaq stocks/1/edit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50668c5a02207b37ee4dc7e229610543240ac298
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edit.us.txt	
@@ -0,0 +1,2526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDIT.US,D,20160203,000000,18,18.88,16,18.2,3998861,0
+EDIT.US,D,20160204,000000,18.26,19.42,17.5725,18.5,440590,0
+EDIT.US,D,20160205,000000,18.84,18.88,17.52,17.6,206897,0
+EDIT.US,D,20160208,000000,17.52,18,15.75,15.75,347470,0
+EDIT.US,D,20160209,000000,15.5,15.5,12.7482,12.81,707995,0
+EDIT.US,D,20160210,000000,13.01,14,12.79,13.09,248516,0
+EDIT.US,D,20160211,000000,12.97,16.9,12.57,15.77,238893,0
+EDIT.US,D,20160212,000000,16,17.44,15.0501,15.4,204357,0
+EDIT.US,D,20160216,000000,15.85,16.2048,15.73,15.94,133507,0
+EDIT.US,D,20160217,000000,16.74,17.16,15.9613,16.7,234509,0
+EDIT.US,D,20160218,000000,17.15,17.39,16.2,16.75,125318,0
+EDIT.US,D,20160219,000000,16.86,19.98,16.66,18.48,324366,0
+EDIT.US,D,20160222,000000,19.6,21.9,19.1,21.62,384338,0
+EDIT.US,D,20160223,000000,21.3,23.48,21.26,22.62,393958,0
+EDIT.US,D,20160224,000000,22.9,24.5599,22,23.22,473331,0
+EDIT.US,D,20160225,000000,22.84,24.2799,22.8,23.95,315876,0
+EDIT.US,D,20160226,000000,25.36,29.4,24.32,27.49,550689,0
+EDIT.US,D,20160229,000000,28,30.12,27.4396,28.95,615286,0
+EDIT.US,D,20160301,000000,29.47,29.8,26.69,28.705,494504,0
+EDIT.US,D,20160302,000000,29,31.9,28.05,31.9,361598,0
+EDIT.US,D,20160303,000000,32.92,39.075,31.5105,37.49,541327,0
+EDIT.US,D,20160304,000000,39,39.1299,34.25,35.56,530648,0
+EDIT.US,D,20160307,000000,35.89,41.6,35.89,39.11,385122,0
+EDIT.US,D,20160308,000000,41.99,43.99,40.13,41.99,565831,0
+EDIT.US,D,20160309,000000,42.7,43.41,30,31.1,1319137,0
+EDIT.US,D,20160310,000000,32.5,32.5,25.64,26.74,816860,0
+EDIT.US,D,20160311,000000,27.98,32,27.25,31.25,434287,0
+EDIT.US,D,20160314,000000,31.25,34.3,30.5101,30.77,305507,0
+EDIT.US,D,20160315,000000,29.85,33.35,29.4,32.34,198029,0
+EDIT.US,D,20160316,000000,32.08,35.2,31.01,31.02,278460,0
+EDIT.US,D,20160317,000000,31.17,32.5387,30.31,30.43,290382,0
+EDIT.US,D,20160318,000000,31.57,31.57,28.02,29.36,1080674,0
+EDIT.US,D,20160321,000000,30.24,30.5,29,29.96,229868,0
+EDIT.US,D,20160322,000000,29.95,30.38,29.2,29.88,100086,0
+EDIT.US,D,20160323,000000,30,30.88,29.11,30.45,294269,0
+EDIT.US,D,20160324,000000,30.44,31.5699,30.05,31.31,185444,0
+EDIT.US,D,20160328,000000,31.78,31.99,30.05,30.53,97332,0
+EDIT.US,D,20160329,000000,30.13,33.24,30.13,32.61,148153,0
+EDIT.US,D,20160330,000000,33,34.325,31.02,31.19,111188,0
+EDIT.US,D,20160331,000000,32,35,31.5,34.54,582605,0
+EDIT.US,D,20160401,000000,35,37.41,33.17,36.9,204746,0
+EDIT.US,D,20160404,000000,37.29,40.5,37,39.58,292223,0
+EDIT.US,D,20160405,000000,39.45,42.845,38.6,42.04,367776,0
+EDIT.US,D,20160406,000000,41.98,43.5,41.6121,41.83,246514,0
+EDIT.US,D,20160407,000000,41.5,41.5637,38.6,39.86,343630,0
+EDIT.US,D,20160408,000000,40.41,41.1315,40,40.45,216655,0
+EDIT.US,D,20160411,000000,41.05,41.19,37.26,37.87,217335,0
+EDIT.US,D,20160412,000000,37.48,37.91,35.42,37.11,259618,0
+EDIT.US,D,20160413,000000,38.61,38.61,37.15,38.19,94799,0
+EDIT.US,D,20160414,000000,38.1,40.7576,38.1,39.73,148526,0
+EDIT.US,D,20160415,000000,39.67,41.4,39.67,39.87,151091,0
+EDIT.US,D,20160418,000000,40.5,41.26,40,40.36,48057,0
+EDIT.US,D,20160419,000000,40.76,41.1,38.75,39.59,131676,0
+EDIT.US,D,20160420,000000,39.74,40.966,39.1001,40.64,62072,0
+EDIT.US,D,20160421,000000,41.04,41.24,39.5201,40.37,72269,0
+EDIT.US,D,20160422,000000,40.48,40.7581,37.76,38.1,191992,0
+EDIT.US,D,20160425,000000,38.09,39.5,38.09,38.71,114786,0
+EDIT.US,D,20160426,000000,39.28,39.41,36.5,36.95,126242,0
+EDIT.US,D,20160427,000000,36.86,36.98,36.02,36.38,129140,0
+EDIT.US,D,20160428,000000,36.98,38.0295,34.04,34.05,134903,0
+EDIT.US,D,20160429,000000,34,34.55,32.03,33.05,190223,0
+EDIT.US,D,20160502,000000,33.07,34.3088,33.07,33.51,72975,0
+EDIT.US,D,20160503,000000,33.47,33.5199,30.99,30.99,166326,0
+EDIT.US,D,20160504,000000,32.05,32.1799,30,30.2,153746,0
+EDIT.US,D,20160505,000000,31,32.5,30.2926,31.99,181772,0
+EDIT.US,D,20160506,000000,31.9,32.56,29.43,30.13,156235,0
+EDIT.US,D,20160509,000000,30.04,30.973,30.04,30.3,69734,0
+EDIT.US,D,20160510,000000,30.3,30.89,30.2,30.61,65203,0
+EDIT.US,D,20160511,000000,30.44,30.94,30.3,30.44,92739,0
+EDIT.US,D,20160512,000000,30.41,30.41,27.98,28.54,224914,0
+EDIT.US,D,20160513,000000,28.64,30.345,28.62,30.09,98029,0
+EDIT.US,D,20160516,000000,31,36.2446,30.89,34,533962,0
+EDIT.US,D,20160517,000000,35.1,35.5999,32.22,32.31,155414,0
+EDIT.US,D,20160518,000000,31.95,33.52,31.88,33.34,91294,0
+EDIT.US,D,20160519,000000,33.49,34.43,32.48,32.8,146082,0
+EDIT.US,D,20160520,000000,32.93,33.7367,32.67,33.25,116632,0
+EDIT.US,D,20160523,000000,33.14,34.5576,33.07,33.78,191060,0
+EDIT.US,D,20160524,000000,33.86,36.0999,33.86,35.75,189677,0
+EDIT.US,D,20160525,000000,36,36.9999,35.15,36.02,243975,0
+EDIT.US,D,20160526,000000,36,36.585,35.1901,35.39,71899,0
+EDIT.US,D,20160527,000000,36,36.25,34.4,35.025,151810,0
+EDIT.US,D,20160531,000000,35.22,37.24,35.02,37.08,149031,0
+EDIT.US,D,20160601,000000,37.11,38.25,36.52,36.79,141414,0
+EDIT.US,D,20160602,000000,36.08,37.9499,34.02,34.84,150415,0
+EDIT.US,D,20160603,000000,34.21,35.4799,33.02,33.71,162786,0
+EDIT.US,D,20160606,000000,33.75,33.82,32.0501,32.89,192852,0
+EDIT.US,D,20160607,000000,32.68,35.08,32.5201,33.57,180083,0
+EDIT.US,D,20160608,000000,33.69,35,33.08,34.47,204859,0
+EDIT.US,D,20160609,000000,34,34.82,32.29,32.39,131881,0
+EDIT.US,D,20160610,000000,32,32.0217,30.4,30.54,164909,0
+EDIT.US,D,20160613,000000,30.1,30.9532,29.71,30.03,219726,0
+EDIT.US,D,20160614,000000,30.25,31.01,29.7,30.87,162556,0
+EDIT.US,D,20160615,000000,30.92,32.67,30.92,32.53,128712,0
+EDIT.US,D,20160616,000000,32.22,32.545,30.51,31.3,271330,0
+EDIT.US,D,20160617,000000,31.41,31.55,29.69,29.69,620651,0
+EDIT.US,D,20160620,000000,30.01,31.25,29.07,29.68,167658,0
+EDIT.US,D,20160621,000000,29.7,30.19,26.8,27.59,327690,0
+EDIT.US,D,20160622,000000,27.88,29.44,26.8,28,138049,0
+EDIT.US,D,20160623,000000,28.15,28.648,27.5,28.35,115125,0
+EDIT.US,D,20160624,000000,26.56,27.31,25.45,25.98,231323,0
+EDIT.US,D,20160627,000000,25.25,27.39,22.5,23.86,346262,0
+EDIT.US,D,20160628,000000,24.3,25.76,24.3,24.81,157784,0
+EDIT.US,D,20160629,000000,25.25,25.5395,24.52,25.18,109373,0
+EDIT.US,D,20160630,000000,25.22,25.46,23.6,24.4,166678,0
+EDIT.US,D,20160701,000000,24.45,25.83,24.45,25.45,116849,0
+EDIT.US,D,20160705,000000,25.7,26.99,24.3973,25.14,94308,0
+EDIT.US,D,20160706,000000,24.85,25.5,24.5401,25.33,127958,0
+EDIT.US,D,20160707,000000,25.69,26.395,25.11,25.62,57641,0
+EDIT.US,D,20160708,000000,25,25.6099,24.64,25.32,129151,0
+EDIT.US,D,20160711,000000,25.5,26.1418,25,25.24,67940,0
+EDIT.US,D,20160712,000000,25.4,25.69,24.8211,25.64,107866,0
+EDIT.US,D,20160713,000000,25.84,26.67,25.174,25.51,95017,0
+EDIT.US,D,20160714,000000,25.64,25.8,24.68,24.77,74700,0
+EDIT.US,D,20160715,000000,24.85,24.9756,24.32,24.73,50430,0
+EDIT.US,D,20160718,000000,24.74,25.6048,24.43,24.56,61699,0
+EDIT.US,D,20160719,000000,24.44,25.5,24.26,24.58,47607,0
+EDIT.US,D,20160720,000000,24.8,25.54,24.58,25.48,75902,0
+EDIT.US,D,20160721,000000,25.6,26.438,25.5101,25.84,150329,0
+EDIT.US,D,20160722,000000,26.01,28.311,25.86,27.11,201544,0
+EDIT.US,D,20160725,000000,28.22,28.22,26.2,26.45,98142,0
+EDIT.US,D,20160726,000000,26.52,27.3,26.05,27.08,51187,0
+EDIT.US,D,20160727,000000,27.33,28.259,26.81,28.2,79812,0
+EDIT.US,D,20160728,000000,28.49,28.6321,27.11,27.28,57941,0
+EDIT.US,D,20160729,000000,27.4,27.5663,25.59,25.72,156993,0
+EDIT.US,D,20160801,000000,25.75,26.05,25.51,25.7,109545,0
+EDIT.US,D,20160802,000000,25.7,25.83,24.33,24.97,126240,0
+EDIT.US,D,20160803,000000,25.55,25.7326,24.6401,25.05,61708,0
+EDIT.US,D,20160804,000000,25.23,25.5399,24.5501,24.99,76719,0
+EDIT.US,D,20160805,000000,25.15,25.47,24.69,24.87,146452,0
+EDIT.US,D,20160808,000000,25.01,25.2,22.9,23.7,384908,0
+EDIT.US,D,20160809,000000,23.6,24.098,22.8,23.28,200695,0
+EDIT.US,D,20160810,000000,24.9,24.95,21.5,21.5,434656,0
+EDIT.US,D,20160811,000000,21.55,21.64,20.25,20.74,402003,0
+EDIT.US,D,20160812,000000,20.5,20.5,19.7536,20.11,295004,0
+EDIT.US,D,20160815,000000,20.11,20.54,20.1,20.34,186721,0
+EDIT.US,D,20160816,000000,20.1,20.3,19.64,19.89,218889,0
+EDIT.US,D,20160817,000000,19.95,19.95,18.87,19,326252,0
+EDIT.US,D,20160818,000000,19.05,19.36,17.5,17.76,523858,0
+EDIT.US,D,20160819,000000,17.57,18.79,17.52,18.67,372097,0
+EDIT.US,D,20160822,000000,18.93,19.6408,18.77,19.42,343116,0
+EDIT.US,D,20160823,000000,19.75,20.71,19.64,20.13,400832,0
+EDIT.US,D,20160824,000000,20.25,20.6499,18.2201,18.35,403946,0
+EDIT.US,D,20160825,000000,18.4,19.43,18.13,18.35,213106,0
+EDIT.US,D,20160826,000000,18.29,18.385,17.71,18.33,228736,0
+EDIT.US,D,20160829,000000,18.16,18.2329,16.564,17.42,372980,0
+EDIT.US,D,20160830,000000,17.42,18.45,17.06,17.71,415983,0
+EDIT.US,D,20160831,000000,17.63,17.7517,16.67,16.82,266695,0
+EDIT.US,D,20160901,000000,16.8,17.06,16.5,16.74,161947,0
+EDIT.US,D,20160902,000000,16.7,16.7,15.9,16.11,264700,0
+EDIT.US,D,20160906,000000,16.07,16.16,15.07,16.02,725957,0
+EDIT.US,D,20160907,000000,16.17,16.97,15.93,16.61,199977,0
+EDIT.US,D,20160908,000000,16.45,17.65,16.37,17.21,355992,0
+EDIT.US,D,20160909,000000,17.28,17.3598,16.4,16.51,398316,0
+EDIT.US,D,20160912,000000,16.34,16.6699,16.2121,16.55,213664,0
+EDIT.US,D,20160913,000000,16.39,16.415,15.37,15.54,306519,0
+EDIT.US,D,20160914,000000,15.44,15.829,14.9,14.96,331768,0
+EDIT.US,D,20160915,000000,15,15.3,14.92,15.06,220115,0
+EDIT.US,D,20160916,000000,14.94,15.1542,14.25,14.49,997824,0
+EDIT.US,D,20160919,000000,14.51,15.25,14.29,14.75,502407,0
+EDIT.US,D,20160920,000000,14.87,15.74,14.8,14.9,323839,0
+EDIT.US,D,20160921,000000,15.16,15.46,14.3601,14.93,224748,0
+EDIT.US,D,20160922,000000,15,15.1238,14.7,14.8,211969,0
+EDIT.US,D,20160923,000000,14.71,15.05,14.2502,14.46,274372,0
+EDIT.US,D,20160926,000000,14.42,14.4355,13.68,14.1,299002,0
+EDIT.US,D,20160927,000000,13.87,14.43,13.87,14.12,210920,0
+EDIT.US,D,20160928,000000,14.2,14.25,13.55,13.93,204247,0
+EDIT.US,D,20160929,000000,13.84,13.86,13.48,13.54,209485,0
+EDIT.US,D,20160930,000000,13.53,13.664,13.1,13.49,157990,0
+EDIT.US,D,20161003,000000,13.5,13.954,13.12,13.49,193003,0
+EDIT.US,D,20161004,000000,13.84,15.4,13.545,14.92,689011,0
+EDIT.US,D,20161005,000000,14.92,16.425,14.6,15.48,732786,0
+EDIT.US,D,20161006,000000,15.53,15.53,14.33,15.01,553348,0
+EDIT.US,D,20161007,000000,15,15.1,14,14.06,441145,0
+EDIT.US,D,20161010,000000,13.9,14.63,13.85,14.51,178645,0
+EDIT.US,D,20161011,000000,14.39,14.5,13.88,14.05,172899,0
+EDIT.US,D,20161012,000000,14,14,13.05,13.14,302741,0
+EDIT.US,D,20161013,000000,13.15,13.9,13.15,13.77,324160,0
+EDIT.US,D,20161014,000000,13.94,14.32,13.38,13.44,181614,0
+EDIT.US,D,20161017,000000,13.47,13.66,13.03,13.26,168962,0
+EDIT.US,D,20161018,000000,13.5,13.99,13.4,13.81,141401,0
+EDIT.US,D,20161019,000000,13.85,14.015,13.5,13.91,112383,0
+EDIT.US,D,20161020,000000,13.92,14.79,13.92,14.7,172018,0
+EDIT.US,D,20161021,000000,14.7,15.42,14.48,15.33,517620,0
+EDIT.US,D,20161024,000000,15.55,16.329,15.14,16.28,609500,0
+EDIT.US,D,20161025,000000,16.5,16.5,14.5,14.64,460918,0
+EDIT.US,D,20161026,000000,14.55,14.86,13.93,14,259074,0
+EDIT.US,D,20161027,000000,14.1,14.8489,12.99,13.22,390554,0
+EDIT.US,D,20161028,000000,13.08,13.26,12.89,13.1,274237,0
+EDIT.US,D,20161031,000000,13.1,14.2299,13,14.14,268996,0
+EDIT.US,D,20161101,000000,14.2,14.52,13.68,13.99,194869,0
+EDIT.US,D,20161102,000000,14.02,14.119,13.03,13.1,240131,0
+EDIT.US,D,20161103,000000,13.19,13.55,12.43,12.46,400546,0
+EDIT.US,D,20161104,000000,12.5,13.5,12.46,13.23,239860,0
+EDIT.US,D,20161107,000000,13.5,13.98,13.3101,13.46,300223,0
+EDIT.US,D,20161108,000000,13.5,14.18,12.75,13.9,435210,0
+EDIT.US,D,20161109,000000,13.8,14.49,13.612,14.46,400043,0
+EDIT.US,D,20161110,000000,14.5,15.58,14.49,15.11,537512,0
+EDIT.US,D,20161111,000000,15.01,16.5,14.97,16.35,424954,0
+EDIT.US,D,20161114,000000,16.4,17.79,16.3654,17,539675,0
+EDIT.US,D,20161115,000000,17.17,17.92,15.72,16.49,621053,0
+EDIT.US,D,20161116,000000,16.62,16.6299,15.57,15.6,298085,0
+EDIT.US,D,20161117,000000,15.51,16.04,15.51,15.66,203140,0
+EDIT.US,D,20161118,000000,15.71,15.82,15.05,15.21,157453,0
+EDIT.US,D,20161121,000000,15.13,15.76,14.59,15.66,231742,0
+EDIT.US,D,20161122,000000,15.89,15.9428,15.08,15.73,179789,0
+EDIT.US,D,20161123,000000,15.44,15.86,14.9,15.68,188489,0
+EDIT.US,D,20161125,000000,15.65,15.65,15.07,15.29,91053,0
+EDIT.US,D,20161128,000000,15.25,15.498,14.6401,15.03,271495,0
+EDIT.US,D,20161129,000000,15,15.1665,14.01,14.02,328246,0
+EDIT.US,D,20161130,000000,14.06,14.49,13.79,14.27,375982,0
+EDIT.US,D,20161201,000000,14.41,14.71,13.87,13.99,354122,0
+EDIT.US,D,20161202,000000,13.85,15.6,13.75,15.54,309063,0
+EDIT.US,D,20161205,000000,15.43,15.96,15.1,15.76,425487,0
+EDIT.US,D,20161206,000000,15.8,16,15.15,15.98,381234,0
+EDIT.US,D,20161207,000000,16,16,15.36,15.8,375683,0
+EDIT.US,D,20161208,000000,15.82,16.76,15.4111,16.7,399609,0
+EDIT.US,D,20161209,000000,16.88,17.05,15.68,15.96,329941,0
+EDIT.US,D,20161212,000000,16,16.435,15.29,15.57,290782,0
+EDIT.US,D,20161213,000000,15.54,16,15.31,15.88,327715,0
+EDIT.US,D,20161214,000000,15.94,16.9899,15.59,16.76,323862,0
+EDIT.US,D,20161215,000000,16.76,16.95,16.07,16.94,434863,0
+EDIT.US,D,20161216,000000,17,18.9,16.96,17.01,1431663,0
+EDIT.US,D,20161219,000000,16.95,17.66,16.43,16.78,443911,0
+EDIT.US,D,20161220,000000,17.06,18.38,16.82,17.84,521123,0
+EDIT.US,D,20161221,000000,18,18.94,18,18.69,513392,0
+EDIT.US,D,20161222,000000,18.9,18.939,16.41,16.87,609696,0
+EDIT.US,D,20161223,000000,16.95,17.55,16.781,17.08,268595,0
+EDIT.US,D,20161227,000000,17.21,18.25,17.19,17.56,220744,0
+EDIT.US,D,20161228,000000,17.68,17.8799,16.76,17.06,215419,0
+EDIT.US,D,20161229,000000,17,17.08,16.03,16.1,362519,0
+EDIT.US,D,20161230,000000,16.04,16.4739,16.04,16.23,175621,0
+EDIT.US,D,20170103,000000,16.49,17.11,16.3,17.04,233810,0
+EDIT.US,D,20170104,000000,17.17,18.75,17.06,18.5,444698,0
+EDIT.US,D,20170105,000000,18.25,18.989,17.38,17.53,466846,0
+EDIT.US,D,20170106,000000,17.61,18.24,17.38,17.515,191124,0
+EDIT.US,D,20170109,000000,18.05,18.75,17.58,18.39,439159,0
+EDIT.US,D,20170110,000000,18.66,18.8699,17.8152,18.6,470671,0
+EDIT.US,D,20170111,000000,18.94,19.72,17.531,18.49,616262,0
+EDIT.US,D,20170112,000000,18.6,18.999,18.27,18.53,191829,0
+EDIT.US,D,20170113,000000,18.5,19.3692,18.31,18.75,476698,0
+EDIT.US,D,20170117,000000,18.76,18.81,17.32,17.88,445350,0
+EDIT.US,D,20170118,000000,18.05,18.15,17.5363,18.13,264171,0
+EDIT.US,D,20170119,000000,18.17,18.22,17.55,18.15,195655,0
+EDIT.US,D,20170120,000000,18.1,18.86,17.9575,18.32,328434,0
+EDIT.US,D,20170123,000000,18.4,19.23,17.86,18.54,242970,0
+EDIT.US,D,20170124,000000,18.64,18.819,17.55,18.06,404580,0
+EDIT.US,D,20170125,000000,18.19,18.48,17.7718,18.1995,161563,0
+EDIT.US,D,20170126,000000,18.29,18.72,17.96,18.07,226157,0
+EDIT.US,D,20170127,000000,18.01,18.48,17.89,18.32,182279,0
+EDIT.US,D,20170130,000000,18.02,18.14,17.03,17.07,355061,0
+EDIT.US,D,20170131,000000,17.07,17.86,17.01,17.42,318208,0
+EDIT.US,D,20170201,000000,17.55,18.32,17.5,18.24,344981,0
+EDIT.US,D,20170202,000000,18.23,18.28,17.83,17.95,126339,0
+EDIT.US,D,20170203,000000,18.15,18.51,18.07,18.44,221582,0
+EDIT.US,D,20170206,000000,18.48,19,18.46,18.74,158835,0
+EDIT.US,D,20170207,000000,18.9,18.93,18.2301,18.56,189333,0
+EDIT.US,D,20170208,000000,18.58,18.6314,17.7,17.87,225421,0
+EDIT.US,D,20170209,000000,17.86,18.775,17.7933,18.58,316731,0
+EDIT.US,D,20170210,000000,18.66,18.9,18.45,18.55,145268,0
+EDIT.US,D,20170213,000000,18.68,18.89,18.4701,18.6,144009,0
+EDIT.US,D,20170214,000000,18.5,18.95,18.11,18.84,201338,0
+EDIT.US,D,20170215,000000,18.71,25,18.61,24.3,5585955,0
+EDIT.US,D,20170216,000000,24.32,26.9789,23.5,24.75,3244807,0
+EDIT.US,D,20170217,000000,24.54,26.44,23.76,26.02,1659144,0
+EDIT.US,D,20170221,000000,26.58,28.5,26.13,27.27,1747300,0
+EDIT.US,D,20170222,000000,27.49,28.09,23.46,23.6,2241901,0
+EDIT.US,D,20170223,000000,24.41,24.9639,22.81,23.59,830506,0
+EDIT.US,D,20170224,000000,23.2,24.15,22.9,23.54,500180,0
+EDIT.US,D,20170227,000000,23.37,23.59,22.87,23,677966,0
+EDIT.US,D,20170228,000000,22.8,25.553,22.35,24.93,854528,0
+EDIT.US,D,20170301,000000,25,25.8,24.3201,24.6,541306,0
+EDIT.US,D,20170302,000000,24.59,25.79,23.53,23.63,573431,0
+EDIT.US,D,20170303,000000,23.54,23.9585,21.72,22.02,782388,0
+EDIT.US,D,20170306,000000,21.75,22.38,20.6,21.02,859803,0
+EDIT.US,D,20170307,000000,21,21.6,20.61,21.28,540552,0
+EDIT.US,D,20170308,000000,20.5,22.5,20.26,21.94,912273,0
+EDIT.US,D,20170309,000000,22.07,24.287,22.07,23.7,972622,0
+EDIT.US,D,20170310,000000,23.54,25.14,23.34,25.06,653022,0
+EDIT.US,D,20170313,000000,24.99,25.2,24.03,24.91,424081,0
+EDIT.US,D,20170314,000000,26.73,29.2,25.8801,26.04,2347804,0
+EDIT.US,D,20170315,000000,26.41,27,23.86,24.64,1266400,0
+EDIT.US,D,20170316,000000,24.64,26.4599,24.63,24.91,1219113,0
+EDIT.US,D,20170317,000000,22.8,23.83,22.21,22.3,6585564,0
+EDIT.US,D,20170320,000000,22.65,22.81,22.1755,22.41,1435176,0
+EDIT.US,D,20170321,000000,22.45,22.63,20.0896,20.86,2347783,0
+EDIT.US,D,20170322,000000,20.72,21.18,20.6,20.87,872408,0
+EDIT.US,D,20170323,000000,20.79,21.08,19.19,19.27,1828526,0
+EDIT.US,D,20170324,000000,19.61,20.3364,18.6997,19.26,1233410,0
+EDIT.US,D,20170327,000000,19.04,20.779,18.85,20.69,1243184,0
+EDIT.US,D,20170328,000000,22,22.815,21.02,21.88,2246397,0
+EDIT.US,D,20170329,000000,21.89,22.5,21.7176,22.22,1061634,0
+EDIT.US,D,20170330,000000,22.24,22.55,21.01,22.13,975747,0
+EDIT.US,D,20170331,000000,22.16,22.69,21.79,22.32,937498,0
+EDIT.US,D,20170403,000000,22.48,22.74,21.81,22.25,758270,0
+EDIT.US,D,20170404,000000,22.23,22.39,21.71,21.94,342767,0
+EDIT.US,D,20170405,000000,21.97,22.08,20.38,20.47,589553,0
+EDIT.US,D,20170406,000000,20.52,21.26,20.32,21.19,479382,0
+EDIT.US,D,20170407,000000,21.19,21.35,20.7,20.9,420944,0
+EDIT.US,D,20170410,000000,20.9,21.75,20.9,20.97,369884,0
+EDIT.US,D,20170411,000000,21.02,21.415,20.01,20.51,601753,0
+EDIT.US,D,20170412,000000,20.67,20.737,19.58,19.63,621655,0
+EDIT.US,D,20170413,000000,19.58,20.61,19.12,20.48,825963,0
+EDIT.US,D,20170417,000000,20.48,20.85,19.93,20.79,584719,0
+EDIT.US,D,20170418,000000,20.78,20.78,19.2,19.42,676354,0
+EDIT.US,D,20170419,000000,19.49,19.9193,19.12,19.25,562750,0
+EDIT.US,D,20170420,000000,19.45,19.709,19.15,19.2,342895,0
+EDIT.US,D,20170421,000000,19.22,19.42,18.75,18.99,391098,0
+EDIT.US,D,20170424,000000,19.26,19.7,18.64,19.41,595961,0
+EDIT.US,D,20170425,000000,19.58,19.9495,19.27,19.73,402120,0
+EDIT.US,D,20170426,000000,19.8,19.8699,19.4201,19.6,338272,0
+EDIT.US,D,20170427,000000,19.68,19.8,19.39,19.43,341538,0
+EDIT.US,D,20170428,000000,19.42,19.56,18.52,18.85,525218,0
+EDIT.US,D,20170501,000000,18.95,20.5,18.74,20.27,555750,0
+EDIT.US,D,20170502,000000,20.41,20.73,20.01,20.43,382775,0
+EDIT.US,D,20170503,000000,20.35,20.4018,19.53,19.57,292385,0
+EDIT.US,D,20170504,000000,19.68,19.88,18.57,18.97,707488,0
+EDIT.US,D,20170505,000000,18.98,19.35,18.4,18.63,559116,0
+EDIT.US,D,20170508,000000,18.63,18.829,17.55,17.99,657485,0
+EDIT.US,D,20170509,000000,18,18.93,18,18.83,465211,0
+EDIT.US,D,20170510,000000,18.75,19.46,18.59,19.14,419480,0
+EDIT.US,D,20170511,000000,19.03,19.35,18.37,18.51,454946,0
+EDIT.US,D,20170512,000000,18.48,19.47,18.45,19.29,356591,0
+EDIT.US,D,20170515,000000,20.02,20.44,19.7407,20.01,910771,0
+EDIT.US,D,20170516,000000,19.15,19.95,17.9,18.3,1661305,0
+EDIT.US,D,20170517,000000,18.18,18.56,17.6,17.74,982097,0
+EDIT.US,D,20170518,000000,17.75,18.78,17.71,18.73,524767,0
+EDIT.US,D,20170519,000000,18.39,18.7584,17.84,17.91,514487,0
+EDIT.US,D,20170522,000000,17.51,17.6,16.86,17.45,1089487,0
+EDIT.US,D,20170523,000000,17.56,17.8,17.04,17.3,442210,0
+EDIT.US,D,20170524,000000,17.28,17.49,17.1184,17.22,355607,0
+EDIT.US,D,20170525,000000,17.26,17.26,16.26,16.31,651420,0
+EDIT.US,D,20170526,000000,16.31,16.4334,15.57,15.62,600204,0
+EDIT.US,D,20170530,000000,15.57,15.63,13.16,13.75,2511285,0
+EDIT.US,D,20170531,000000,13.78,14.3527,13.12,13.66,1469040,0
+EDIT.US,D,20170601,000000,13.9,14.1394,13.52,13.95,832720,0
+EDIT.US,D,20170602,000000,13.95,14.36,13.9,14.2,891719,0
+EDIT.US,D,20170605,000000,14.3,14.4,13.53,13.69,503578,0
+EDIT.US,D,20170606,000000,13.65,14.29,13.2,14.19,796809,0
+EDIT.US,D,20170607,000000,14.56,15.7,14.55,15.64,1364156,0
+EDIT.US,D,20170608,000000,15.8,16.2802,15.17,16.21,999101,0
+EDIT.US,D,20170609,000000,16.08,16.28,15.26,15.72,999035,0
+EDIT.US,D,20170612,000000,15.81,16.13,14.04,16.07,815166,0
+EDIT.US,D,20170613,000000,16,16.3492,15.7,16.04,515868,0
+EDIT.US,D,20170614,000000,16.04,16.2616,15.7501,16,559304,0
+EDIT.US,D,20170615,000000,15.83,16.7,15.57,15.63,595855,0
+EDIT.US,D,20170616,000000,15.54,16.31,15.5,16.28,739487,0
+EDIT.US,D,20170619,000000,16.24,17.275,16.21,16.82,826381,0
+EDIT.US,D,20170620,000000,16.91,17.3431,16.321,16.6,718538,0
+EDIT.US,D,20170621,000000,16.55,16.95,16.55,16.91,721674,0
+EDIT.US,D,20170622,000000,16.94,17.87,16.94,17.54,1030585,0
+EDIT.US,D,20170623,000000,17.77,17.96,17.2,17.95,3684581,0
+EDIT.US,D,20170626,000000,18,18.25,17.56,17.96,671425,0
+EDIT.US,D,20170627,000000,17.91,18.23,17.42,17.44,517220,0
+EDIT.US,D,20170628,000000,17.61,18.09,17.5,17.99,370975,0
+EDIT.US,D,20170629,000000,18,18,16.75,17.12,462881,0
+EDIT.US,D,20170630,000000,17.18,17.2,16.53,16.78,594072,0
+EDIT.US,D,20170703,000000,16.78,17.5,16.78,17.43,173287,0
+EDIT.US,D,20170705,000000,17.35,17.93,17.07,17.51,428950,0
+EDIT.US,D,20170706,000000,17.57,17.6,16.9,17.02,334459,0
+EDIT.US,D,20170707,000000,17.04,17.42,17.01,17.18,274886,0
+EDIT.US,D,20170710,000000,17.12,17.37,16.8,16.89,327227,0
+EDIT.US,D,20170711,000000,16.8,17.18,16.8,17.04,400479,0
+EDIT.US,D,20170712,000000,17.13,17.38,17.02,17.28,296404,0
+EDIT.US,D,20170713,000000,17.28,17.89,17.08,17.71,436950,0
+EDIT.US,D,20170714,000000,17.17,17.61,16.9801,17.3,775676,0
+EDIT.US,D,20170717,000000,17.3,17.5217,15.5601,16.28,1204043,0
+EDIT.US,D,20170718,000000,16.63,16.63,15.42,15.45,800809,0
+EDIT.US,D,20170719,000000,15.58,15.89,15.5,15.87,508088,0
+EDIT.US,D,20170720,000000,15.89,16.04,15.5,15.74,331341,0
+EDIT.US,D,20170721,000000,15.81,16.29,15.6,15.82,421075,0
+EDIT.US,D,20170724,000000,15.83,16.34,15.56,16.32,269426,0
+EDIT.US,D,20170725,000000,16.43,16.65,16.01,16.31,328001,0
+EDIT.US,D,20170726,000000,16.27,16.5527,15.84,15.88,392856,0
+EDIT.US,D,20170727,000000,16,16.4744,15.28,15.9,706431,0
+EDIT.US,D,20170728,000000,16,17.55,16,17.14,1090282,0
+EDIT.US,D,20170731,000000,17.77,18.15,16.9,16.92,1098952,0
+EDIT.US,D,20170801,000000,17.14,17.28,16.08,16.39,501562,0
+EDIT.US,D,20170802,000000,16.43,16.7733,15.69,15.81,643018,0
+EDIT.US,D,20170803,000000,16.25,17.4673,16.05,17.24,1248341,0
+EDIT.US,D,20170804,000000,17.59,17.6,16.8201,17.06,600270,0
+EDIT.US,D,20170807,000000,17.75,19.77,17.65,18.61,2562252,0
+EDIT.US,D,20170808,000000,19.5,19.65,18.55,18.86,1311729,0
+EDIT.US,D,20170809,000000,18.85,19,17.8,17.98,859230,0
+EDIT.US,D,20170810,000000,19.18,20.39,18.31,19.72,1856882,0
+EDIT.US,D,20170811,000000,19.95,22.055,19.89,21.95,1767126,0
+EDIT.US,D,20170814,000000,22.19,23.8,22.1,23.16,1722299,0
+EDIT.US,D,20170815,000000,23.13,23.13,20.37,20.65,1944448,0
+EDIT.US,D,20170816,000000,20.62,21.89,20.5003,20.735,779501,0
+EDIT.US,D,20170817,000000,20.44,20.48,18.7,18.8,1850064,0
+EDIT.US,D,20170818,000000,18.66,18.8,17.8,17.83,1305064,0
+EDIT.US,D,20170821,000000,17.92,18.35,17.35,17.82,1022223,0
+EDIT.US,D,20170822,000000,17.88,19.01,17.88,18.41,941361,0
+EDIT.US,D,20170823,000000,18.27,18.81,18,18.45,717380,0
+EDIT.US,D,20170824,000000,18.5,19.55,18.28,19.51,774253,0
+EDIT.US,D,20170825,000000,19.56,20.4,19,19.1,1458702,0
+EDIT.US,D,20170828,000000,20.25,20.8,19.75,20.73,1866878,0
+EDIT.US,D,20170829,000000,20.27,21.45,19.9,20.88,1616566,0
+EDIT.US,D,20170830,000000,20.89,21.49,20.89,21.26,911560,0
+EDIT.US,D,20170831,000000,21.36,21.83,20.92,21.11,1053652,0
+EDIT.US,D,20170901,000000,21.12,21.42,20.04,20.59,861824,0
+EDIT.US,D,20170905,000000,20.52,20.92,19.05,20.04,1278393,0
+EDIT.US,D,20170906,000000,20.15,20.33,19.5,19.69,792678,0
+EDIT.US,D,20170907,000000,19.88,20.54,19.33,20.2,940752,0
+EDIT.US,D,20170908,000000,20.18,20.4521,19.88,20.09,973696,0
+EDIT.US,D,20170911,000000,20.29,20.54,19.91,19.98,717023,0
+EDIT.US,D,20170912,000000,19.83,20.14,19.55,19.93,864046,0
+EDIT.US,D,20170913,000000,19.87,21.22,19.87,21.08,1186004,0
+EDIT.US,D,20170914,000000,21.1,21.54,20.63,21.1,813667,0
+EDIT.US,D,20170915,000000,21.01,21.38,20.69,20.94,3322367,0
+EDIT.US,D,20170918,000000,20.79,21.989,20.76,21.37,852115,0
+EDIT.US,D,20170919,000000,21.5,22.09,21.37,22.03,1283398,0
+EDIT.US,D,20170920,000000,22.1,22.6648,21.72,22.54,831404,0
+EDIT.US,D,20170921,000000,22.54,24.5,22.45,23.16,1548345,0
+EDIT.US,D,20170922,000000,23.14,23.36,22.55,22.85,618397,0
+EDIT.US,D,20170925,000000,22.85,23.21,21.02,21.13,1204900,0
+EDIT.US,D,20170926,000000,21.1,21.2497,20.16,20.29,1109768,0
+EDIT.US,D,20170927,000000,21,21.39,19.06,19.92,1818212,0
+EDIT.US,D,20170928,000000,20.68,23.94,20.14,23.14,2715490,0
+EDIT.US,D,20170929,000000,23.3,24.38,23.12,24.01,1816083,0
+EDIT.US,D,20171002,000000,24.39,25.37,24.0501,24.56,1607037,0
+EDIT.US,D,20171003,000000,24.73,25.56,24.341,25.54,1327219,0
+EDIT.US,D,20171004,000000,25.57,26.75,23.01,23.47,2261878,0
+EDIT.US,D,20171005,000000,23.8,25.02,22.75,25,1373777,0
+EDIT.US,D,20171006,000000,24.83,26,24.5,25.01,1236690,0
+EDIT.US,D,20171009,000000,25.13,25.93,24.84,25.02,734399,0
+EDIT.US,D,20171010,000000,25.09,25.47,24.15,25.21,830090,0
+EDIT.US,D,20171011,000000,25,25.02,23.6445,24.11,1179641,0
+EDIT.US,D,20171012,000000,24.27,25.3492,24.27,24.89,1253849,0
+EDIT.US,D,20171013,000000,24.81,24.899,23.02,23.37,1479492,0
+EDIT.US,D,20171016,000000,23.46,24.19,22.55,22.79,1111995,0
+EDIT.US,D,20171017,000000,22.75,23.93,22.7,23.2,658216,0
+EDIT.US,D,20171018,000000,23.4,23.7118,22.54,23.33,623809,0
+EDIT.US,D,20171019,000000,23.25,24,22.8678,23.95,855424,0
+EDIT.US,D,20171020,000000,24.01,24.64,23.42,24.01,632608,0
+EDIT.US,D,20171023,000000,24.34,24.99,23.75,23.87,839848,0
+EDIT.US,D,20171024,000000,23.84,24.33,22.7,22.75,978969,0
+EDIT.US,D,20171025,000000,22.75,23.11,22.55,22.81,767652,0
+EDIT.US,D,20171026,000000,22.76,22.8,21.26,21.89,931408,0
+EDIT.US,D,20171027,000000,21.89,22.4877,21.36,22.28,977825,0
+EDIT.US,D,20171030,000000,22.3,24.69,22.2,23.9,1033404,0
+EDIT.US,D,20171031,000000,24.25,25.15,23.89,24.8,831906,0
+EDIT.US,D,20171101,000000,24.97,25.19,22.8485,23.37,960587,0
+EDIT.US,D,20171102,000000,23.41,23.94,23.04,23.93,507099,0
+EDIT.US,D,20171103,000000,24.5,25.2,23.94,24.93,998668,0
+EDIT.US,D,20171106,000000,25.68,25.7,23.65,24.02,865421,0
+EDIT.US,D,20171107,000000,24.1,24.35,23.04,23.07,728241,0
+EDIT.US,D,20171108,000000,22.75,23.11,20.2867,22.371,1633700,0
+EDIT.US,D,20171109,000000,22.15,22.92,21.7001,22.68,595217,0
+EDIT.US,D,20171110,000000,22.65,24.4679,22.55,24.38,761813,0
+EDIT.US,D,20171113,000000,24.15,24.93,23.73,24.68,734291,0
+EDIT.US,D,20171114,000000,24.54,24.75,22.5348,23.55,917908,0
+EDIT.US,D,20171115,000000,23.09,24.47,23.05,24.34,568636,0
+EDIT.US,D,20171116,000000,24.39,25.9,24.32,25.03,1181373,0
+EDIT.US,D,20171117,000000,24.93,25.61,24.35,25.05,576613,0
+EDIT.US,D,20171120,000000,25.04,25.9,25.01,25.46,572621,0
+EDIT.US,D,20171121,000000,25.63,26.58,25.6,25.95,787817,0
+EDIT.US,D,20171122,000000,25.94,28.45,25.9207,28.25,1502215,0
+EDIT.US,D,20171124,000000,28.35,28.35,25.2606,25.8,1008147,0
+EDIT.US,D,20171127,000000,26.04,27.973,26,26.97,1190732,0
+EDIT.US,D,20171128,000000,27.24,27.39,26.1,27.14,1129629,0
+EDIT.US,D,20171129,000000,27.25,28.69,27.25,28.05,1191910,0
+EDIT.US,D,20171130,000000,28.08,30,28.0501,28.87,1764501,0
+EDIT.US,D,20171201,000000,28.87,30.4,28.37,29.87,1022439,0
+EDIT.US,D,20171204,000000,30.39,31.8109,27.68,27.76,1315780,0
+EDIT.US,D,20171205,000000,27.82,28.78,27.1011,27.29,917593,0
+EDIT.US,D,20171206,000000,25.67,25.8,24.5,25.175,3711253,0
+EDIT.US,D,20171207,000000,25.5,26,24.9,25.78,1279360,0
+EDIT.US,D,20171208,000000,26,26.19,24.5,24.96,1248863,0
+EDIT.US,D,20171211,000000,25.25,25.58,23.2,23.6,1602134,0
+EDIT.US,D,20171212,000000,23.93,24.29,22.5,23.58,1721148,0
+EDIT.US,D,20171213,000000,23.32,24.55,23.0665,24.36,959744,0
+EDIT.US,D,20171214,000000,24.6,25.05,24.11,24.42,952372,0
+EDIT.US,D,20171215,000000,24.49,25.25,23.829,25,1906843,0
+EDIT.US,D,20171218,000000,25.22,25.25,24.07,25.12,799970,0
+EDIT.US,D,20171219,000000,25.16,25.85,24.22,24.58,715452,0
+EDIT.US,D,20171220,000000,24.61,25.35,24.55,24.88,622249,0
+EDIT.US,D,20171221,000000,25.5,27.43,25.34,26.71,1947568,0
+EDIT.US,D,20171222,000000,27,28.69,26.92,28.43,1338433,0
+EDIT.US,D,20171226,000000,28.02,30.37,28,29.26,1104058,0
+EDIT.US,D,20171227,000000,29.45,31,29.38,29.9,1233889,0
+EDIT.US,D,20171228,000000,30.5,31.79,29.83,31.34,1258216,0
+EDIT.US,D,20171229,000000,31.45,32.85,30.73,30.73,1092676,0
+EDIT.US,D,20180102,000000,30.88,34.81,30.75,34.32,2147095,0
+EDIT.US,D,20180103,000000,35,36,32.41,33.33,1596487,0
+EDIT.US,D,20180104,000000,33.42,34.75,32.81,33.92,1224034,0
+EDIT.US,D,20180105,000000,34.2,34.6,33.1,33.6,1114664,0
+EDIT.US,D,20180108,000000,29.47,30.44,27,30.02,6027616,0
+EDIT.US,D,20180109,000000,30.25,32.01,30.15,31.16,1530134,0
+EDIT.US,D,20180110,000000,30.92,31.79,30.05,31.62,980630,0
+EDIT.US,D,20180111,000000,31.83,32.8,31.2,32.35,1258221,0
+EDIT.US,D,20180112,000000,32.42,33.14,31.99,32,930428,0
+EDIT.US,D,20180116,000000,32.14,33,29.017,30.02,1716861,0
+EDIT.US,D,20180117,000000,30.48,31.79,29.84,30.38,1278272,0
+EDIT.US,D,20180118,000000,30.22,30.35,29.16,29.84,1147366,0
+EDIT.US,D,20180119,000000,29.95,30.7,29.25,30.4,817388,0
+EDIT.US,D,20180122,000000,30.88,34.75,30.72,34.62,3218336,0
+EDIT.US,D,20180123,000000,35.21,36.2,33.49,34.8,2522471,0
+EDIT.US,D,20180124,000000,35,36.35,33,33.88,2138137,0
+EDIT.US,D,20180125,000000,34.01,34.75,33.0018,34.23,1399596,0
+EDIT.US,D,20180126,000000,34.67,37.36,34.26,35.96,2993660,0
+EDIT.US,D,20180129,000000,35.81,41.6,35.51,40.7,3405749,0
+EDIT.US,D,20180130,000000,38.95,40.81,37.92,39.26,2497581,0
+EDIT.US,D,20180131,000000,39.58,39.68,35.56,36.51,2340145,0
+EDIT.US,D,20180201,000000,36.14,37.95,35.12,36.57,1359715,0
+EDIT.US,D,20180202,000000,36.01,36.5,34.61,34.75,987211,0
+EDIT.US,D,20180205,000000,34,35.63,32.6,33.98,1535817,0
+EDIT.US,D,20180206,000000,33,35.37,31.31,35.07,1520599,0
+EDIT.US,D,20180207,000000,35.25,37.7,35.24,36.67,2172300,0
+EDIT.US,D,20180208,000000,36.84,37,33.28,33.28,1293089,0
+EDIT.US,D,20180209,000000,33.84,34.57,29.92,33.69,2118882,0
+EDIT.US,D,20180212,000000,34.25,34.67,31.8,32.83,1326109,0
+EDIT.US,D,20180213,000000,31.79,33.67,31.7,33.1,1284962,0
+EDIT.US,D,20180214,000000,32.67,34.8799,32.27,34.59,1066656,0
+EDIT.US,D,20180215,000000,34.88,35.41,33.9,34.79,849979,0
+EDIT.US,D,20180216,000000,34.84,35.92,33.78,33.81,1192473,0
+EDIT.US,D,20180220,000000,33.8,34.97,33.0201,33.28,874436,0
+EDIT.US,D,20180221,000000,33.5,37.21,33.36,34.49,2038232,0
+EDIT.US,D,20180222,000000,35.06,36.7,34.771,35.07,1292964,0
+EDIT.US,D,20180223,000000,35.5,36.33,34.2,35.89,1106255,0
+EDIT.US,D,20180226,000000,36.2,38.2,36.05,37.92,2223069,0
+EDIT.US,D,20180227,000000,38.1,38.5,36.72,36.81,1516671,0
+EDIT.US,D,20180228,000000,37,38.12,36.63,36.64,867252,0
+EDIT.US,D,20180301,000000,36.33,36.999,34,35.3,1295163,0
+EDIT.US,D,20180302,000000,34.53,38.5,34.1505,37.96,1802498,0
+EDIT.US,D,20180305,000000,37.79,39.08,37.07,38.48,1433323,0
+EDIT.US,D,20180306,000000,39,39.35,37.62,38.44,1550632,0
+EDIT.US,D,20180307,000000,37.42,43.25,37.1,42.28,4423126,0
+EDIT.US,D,20180308,000000,42.31,43.63,41.61,42.81,2243037,0
+EDIT.US,D,20180309,000000,43.02,45.02,42.57,44.08,2336553,0
+EDIT.US,D,20180312,000000,44.95,44.99,41.15,41.77,2352326,0
+EDIT.US,D,20180313,000000,40.25,42.9,40.05,41.42,1704202,0
+EDIT.US,D,20180314,000000,41.29,41.99,40.45,41.51,872342,0
+EDIT.US,D,20180315,000000,41.87,41.97,36.5,39.34,2328712,0
+EDIT.US,D,20180316,000000,39.81,40.66,37.65,38.02,1911578,0
+EDIT.US,D,20180319,000000,37.64,38.2526,36.08,37.3,1344005,0
+EDIT.US,D,20180320,000000,37.58,38.99,37.1,38.14,1075969,0
+EDIT.US,D,20180321,000000,38.31,39.49,38.04,39.24,854799,0
+EDIT.US,D,20180322,000000,39,40.07,37.88,38,1156928,0
+EDIT.US,D,20180323,000000,37.75,39.39,37.6465,37.9,838620,0
+EDIT.US,D,20180326,000000,38.96,38.96,34.2801,36.42,2457199,0
+EDIT.US,D,20180327,000000,36.69,36.8,33.05,33.18,1551529,0
+EDIT.US,D,20180328,000000,33.05,33.92,30.56,32.63,2486185,0
+EDIT.US,D,20180329,000000,33.1,34.19,32.1,33.15,1592496,0
+EDIT.US,D,20180402,000000,32.91,33.4591,31.25,31.77,1279179,0
+EDIT.US,D,20180403,000000,32.04,32.84,31.32,32.2,916474,0
+EDIT.US,D,20180404,000000,31.49,33.91,31.17,33.78,1064101,0
+EDIT.US,D,20180405,000000,34,34.32,32.5,32.91,873647,0
+EDIT.US,D,20180406,000000,32.85,34.5724,31.65,31.94,1045414,0
+EDIT.US,D,20180409,000000,33.18,34.98,32.34,32.41,1338512,0
+EDIT.US,D,20180410,000000,33,34.25,32.88,34.15,885889,0
+EDIT.US,D,20180411,000000,34.52,36.65,33.841,34.52,1259755,0
+EDIT.US,D,20180412,000000,34.89,36.06,34.61,35.56,676785,0
+EDIT.US,D,20180413,000000,35.96,36.0999,33.85,34.69,990744,0
+EDIT.US,D,20180416,000000,34.93,35.04,33.901,34.46,647979,0
+EDIT.US,D,20180417,000000,34.56,36.37,34.5,35.68,948240,0
+EDIT.US,D,20180418,000000,35.73,36.1299,35.2857,35.35,579527,0
+EDIT.US,D,20180419,000000,35.1,35.97,34.68,34.81,784746,0
+EDIT.US,D,20180420,000000,34.87,35.36,34.2,34.46,595198,0
+EDIT.US,D,20180423,000000,34.35,34.77,32.41,33.44,855980,0
+EDIT.US,D,20180424,000000,33.48,35.1,32.0705,32.42,1002959,0
+EDIT.US,D,20180425,000000,32.45,33.0614,31.44,31.78,816562,0
+EDIT.US,D,20180426,000000,31.88,33.23,31.73,32.95,835566,0
+EDIT.US,D,20180427,000000,32.97,33.19,32.11,32.98,583223,0
+EDIT.US,D,20180430,000000,33.31,33.78,31.12,31.4,1039916,0
+EDIT.US,D,20180501,000000,31.45,32.56,31.4498,32.49,588459,0
+EDIT.US,D,20180502,000000,32.4,33.25,32.02,32.68,672130,0
+EDIT.US,D,20180503,000000,32.42,32.84,31.15,31.6,907924,0
+EDIT.US,D,20180504,000000,32.04,35.55,31.62,33,1701159,0
+EDIT.US,D,20180507,000000,33.43,34.66,32.61,33.56,1044437,0
+EDIT.US,D,20180508,000000,34,34.03,32.2,33.46,724991,0
+EDIT.US,D,20180509,000000,33.45,34.57,33.171,34.46,544970,0
+EDIT.US,D,20180510,000000,34.46,34.62,33.41,33.56,720769,0
+EDIT.US,D,20180511,000000,33.5,35.35,33.5,35.18,874815,0
+EDIT.US,D,20180514,000000,35.25,37.2,35.25,36,1258958,0
+EDIT.US,D,20180515,000000,36.04,37.56,35.172,36.44,1174335,0
+EDIT.US,D,20180516,000000,36.5,37.6,36,37.06,978235,0
+EDIT.US,D,20180517,000000,37,38.67,36.62,37.98,1323082,0
+EDIT.US,D,20180518,000000,38.06,38.49,34.29,34.85,2144039,0
+EDIT.US,D,20180521,000000,35.23,35.59,33.09,33.38,1439323,0
+EDIT.US,D,20180522,000000,33.78,34.75,33.24,34.16,863041,0
+EDIT.US,D,20180523,000000,34.13,36.45,34.09,36.06,1217510,0
+EDIT.US,D,20180524,000000,35.98,37.44,35.4696,36.63,1000322,0
+EDIT.US,D,20180525,000000,36.56,37.12,35.541,36.53,587467,0
+EDIT.US,D,20180529,000000,36.36,36.36,34.7125,35.65,763685,0
+EDIT.US,D,20180530,000000,35.74,38.34,35.7261,37.93,1051527,0
+EDIT.US,D,20180531,000000,36.93,38.525,35.82,38.32,1299846,0
+EDIT.US,D,20180601,000000,38.75,40.43,36.65,37.01,1682945,0
+EDIT.US,D,20180604,000000,37.1,37.47,35.36,36.6,1121173,0
+EDIT.US,D,20180605,000000,36.58,38.54,36.52,38.33,1026420,0
+EDIT.US,D,20180606,000000,38.5,39.0871,37.62,38.23,798497,0
+EDIT.US,D,20180607,000000,38.41,38.93,37.64,37.81,744374,0
+EDIT.US,D,20180608,000000,37.67,39.44,37.55,39.21,689928,0
+EDIT.US,D,20180611,000000,39.33,40.23,35,36.15,4483674,0
+EDIT.US,D,20180612,000000,36.16,37.77,35.68,36.01,1241966,0
+EDIT.US,D,20180613,000000,36.1,37.36,35.561,36.21,1320441,0
+EDIT.US,D,20180614,000000,36.25,37.2779,35.87,37.25,819157,0
+EDIT.US,D,20180615,000000,36.97,38,36.66,37.5,1103439,0
+EDIT.US,D,20180618,000000,37.34,39.79,37.33,39.23,988086,0
+EDIT.US,D,20180619,000000,38.25,39.42,37.675,39.39,1009003,0
+EDIT.US,D,20180620,000000,39.61,41.41,39.595,41.01,1464359,0
+EDIT.US,D,20180621,000000,41.01,41.4292,38.7,39.78,939586,0
+EDIT.US,D,20180622,000000,39.8,40.11,39.05,39.37,2336618,0
+EDIT.US,D,20180625,000000,39.06,39.31,37.22,37.47,837606,0
+EDIT.US,D,20180626,000000,37.5,38.14,37.06,37.51,615875,0
+EDIT.US,D,20180627,000000,37.46,37.6499,35,35.68,899031,0
+EDIT.US,D,20180628,000000,35.6,36.035,34.02,35.85,745659,0
+EDIT.US,D,20180629,000000,36.22,36.7234,35.58,35.83,623904,0
+EDIT.US,D,20180702,000000,35.5,37.02,35.3001,36.99,564733,0
+EDIT.US,D,20180703,000000,37.25,37.47,36.59,36.82,441962,0
+EDIT.US,D,20180705,000000,37.03,37.55,36.08,36.83,734564,0
+EDIT.US,D,20180706,000000,36.9,38.34,36.88,37.94,654074,0
+EDIT.US,D,20180709,000000,38.02,38.66,37.33,38.39,792463,0
+EDIT.US,D,20180710,000000,38.59,38.769,37.8,37.97,559904,0
+EDIT.US,D,20180711,000000,37.56,38.24,37.201,38,491751,0
+EDIT.US,D,20180712,000000,38.24,38.4899,37.55,37.85,609585,0
+EDIT.US,D,20180713,000000,37.9,38.3,37,37.9,622449,0
+EDIT.US,D,20180716,000000,37.96,38.2,34.53,35.2,1525895,0
+EDIT.US,D,20180717,000000,34.66,36.68,34.65,36.46,643135,0
+EDIT.US,D,20180718,000000,36.45,36.45,35.05,35.38,708496,0
+EDIT.US,D,20180719,000000,35.2,36.35,34.38,36.13,704532,0
+EDIT.US,D,20180720,000000,36,36.7,35.785,36.25,420750,0
+EDIT.US,D,20180723,000000,36.1,36.3,35.2,35.37,435887,0
+EDIT.US,D,20180724,000000,35.66,35.66,31.5,32.46,1925779,0
+EDIT.US,D,20180725,000000,32.41,33.54,31.62,31.82,1071200,0
+EDIT.US,D,20180726,000000,31.65,32.149,30.57,31.54,814973,0
+EDIT.US,D,20180727,000000,31.46,31.499,29.01,29.7,1479397,0
+EDIT.US,D,20180730,000000,29.49,30.17,28.41,29.41,1091502,0
+EDIT.US,D,20180731,000000,29.37,30.66,29.3,29.74,693507,0
+EDIT.US,D,20180801,000000,29.67,30.51,28.82,29.42,701854,0
+EDIT.US,D,20180802,000000,29.17,29.8,28.98,29.49,464860,0
+EDIT.US,D,20180803,000000,29.55,29.819,28.4201,28.68,637499,0
+EDIT.US,D,20180806,000000,29.01,29.55,28.22,29.09,909522,0
+EDIT.US,D,20180807,000000,28.01,29,26,28.83,1897700,0
+EDIT.US,D,20180808,000000,28.72,28.72,27.59,27.65,734697,0
+EDIT.US,D,20180809,000000,27.7,30.6,27.63,28.66,1584381,0
+EDIT.US,D,20180810,000000,28.5,29.88,28.5,29.64,618271,0
+EDIT.US,D,20180813,000000,29.7,30.08,29.01,29.36,670089,0
+EDIT.US,D,20180814,000000,29.41,30.42,29.0527,29.6,606538,0
+EDIT.US,D,20180815,000000,29.47,29.97,28.22,29.07,551588,0
+EDIT.US,D,20180816,000000,29.26,30.11,28.99,29.94,543553,0
+EDIT.US,D,20180817,000000,29.97,30.14,29.25,29.86,380593,0
+EDIT.US,D,20180820,000000,30,30.57,29.28,30.41,491276,0
+EDIT.US,D,20180821,000000,30.69,32.07,30.45,31.32,712208,0
+EDIT.US,D,20180822,000000,31.23,32.07,30.98,31.36,434134,0
+EDIT.US,D,20180823,000000,30.815,31.6,29.94,30.43,552909,0
+EDIT.US,D,20180824,000000,30.4,30.92,30.31,30.66,483962,0
+EDIT.US,D,20180827,000000,30.88,31.52,30.32,30.76,554148,0
+EDIT.US,D,20180828,000000,30.52,31.19,30.244,30.97,528486,0
+EDIT.US,D,20180829,000000,31.08,32.05,30.51,31.73,567398,0
+EDIT.US,D,20180830,000000,31.69,32.47,31.67,32.07,469109,0
+EDIT.US,D,20180831,000000,32,33.13,31.83,32.83,769498,0
+EDIT.US,D,20180904,000000,33.18,33.34,31.73,32.8,701864,0
+EDIT.US,D,20180905,000000,32.44,32.44,30.74,32,842009,0
+EDIT.US,D,20180906,000000,32,32.44,29.92,30.01,612730,0
+EDIT.US,D,20180907,000000,29.93,30.8,29.62,30.25,462121,0
+EDIT.US,D,20180910,000000,30.34,32.31,29.8536,31.07,1507628,0
+EDIT.US,D,20180911,000000,31.3,32.3,30.8252,32.24,656980,0
+EDIT.US,D,20180912,000000,32.18,32.9,31.6191,32.49,501308,0
+EDIT.US,D,20180913,000000,32.66,32.9255,31.675,32.22,555757,0
+EDIT.US,D,20180914,000000,32.26,33.2,32.241,32.41,668736,0
+EDIT.US,D,20180917,000000,32.33,32.79,31.31,31.87,623025,0
+EDIT.US,D,20180918,000000,31.79,33.1,31.5,32.82,549349,0
+EDIT.US,D,20180919,000000,32.65,33.8,32.65,33.19,718779,0
+EDIT.US,D,20180920,000000,33.29,33.75,31.67,32.57,675352,0
+EDIT.US,D,20180921,000000,33.01,33.01,29.88,30.1,1806821,0
+EDIT.US,D,20180924,000000,30.23,30.85,30.05,30.55,615530,0
+EDIT.US,D,20180925,000000,30.57,32.82,30.26,32.57,825633,0
+EDIT.US,D,20180926,000000,32.7,32.9,32.24,32.46,363375,0
+EDIT.US,D,20180927,000000,32.34,33.54,32.095,32.41,431655,0
+EDIT.US,D,20180928,000000,32.17,32.88,31.68,31.82,548045,0
+EDIT.US,D,20181001,000000,31.98,32,30.2,30.47,600328,0
+EDIT.US,D,20181002,000000,30.45,30.81,28.86,29.11,1171887,0
+EDIT.US,D,20181003,000000,29.25,30.27,28.5,30.21,850575,0
+EDIT.US,D,20181004,000000,29.99,30.0004,28.11,28.61,804895,0
+EDIT.US,D,20181005,000000,28.74,29.413,27.7501,28.57,693170,0
+EDIT.US,D,20181008,000000,28.31,28.55,27.15,27.86,865887,0
+EDIT.US,D,20181009,000000,27.69,28.64,27.44,27.76,458434,0
+EDIT.US,D,20181010,000000,27.64,27.95,25.9,25.99,846471,0
+EDIT.US,D,20181011,000000,26.52,27.1,25.66,26.55,1279071,0
+EDIT.US,D,20181012,000000,26.82,28.02,26.65,27.32,640748,0
+EDIT.US,D,20181015,000000,27.32,27.5,26.18,27.1,465427,0
+EDIT.US,D,20181016,000000,27.3,29.16,26.7,29.06,676586,0
+EDIT.US,D,20181017,000000,28.96,29.629,28.13,29.56,448458,0
+EDIT.US,D,20181018,000000,29.45,29.85,27.87,28.35,406580,0
+EDIT.US,D,20181019,000000,28.47,29.18,27.34,27.49,573922,0
+EDIT.US,D,20181022,000000,27.57,27.8625,26.35,26.81,564329,0
+EDIT.US,D,20181023,000000,26.05,27.32,25.8,26.83,841468,0
+EDIT.US,D,20181024,000000,26.89,27.76,24.35,24.39,1145249,0
+EDIT.US,D,20181025,000000,24.71,26.83,24.59,26.23,781252,0
+EDIT.US,D,20181026,000000,25.66,26.26,24.9056,25.98,611003,0
+EDIT.US,D,20181029,000000,26.5,26.83,24.4,25.05,468384,0
+EDIT.US,D,20181030,000000,24.9,25.93,24.2139,24.7,583128,0
+EDIT.US,D,20181031,000000,25.03,26.19,25.03,25.33,638514,0
+EDIT.US,D,20181101,000000,25.49,27.58,25.4468,27.46,785594,0
+EDIT.US,D,20181102,000000,27.53,28.49,27.03,28,544522,0
+EDIT.US,D,20181105,000000,28.14,28.25,26.76,27.8,342658,0
+EDIT.US,D,20181106,000000,27.82,28.22,26.63,27.08,704783,0
+EDIT.US,D,20181107,000000,27.24,28.72,27,28.62,678254,0
+EDIT.US,D,20181108,000000,29.85,30.99,29.05,29.98,1310214,0
+EDIT.US,D,20181109,000000,29.65,30.0367,28.42,28.95,706287,0
+EDIT.US,D,20181112,000000,28.91,29.19,27.99,28.19,491876,0
+EDIT.US,D,20181113,000000,28.49,29.7,28.24,28.98,394900,0
+EDIT.US,D,20181114,000000,29.32,29.48,26.85,26.9,702237,0
+EDIT.US,D,20181115,000000,26.84,28.33,26.74,28.08,754278,0
+EDIT.US,D,20181116,000000,27.64,29.03,27.07,28.96,652544,0
+EDIT.US,D,20181119,000000,28.82,28.95,26.77,27.15,564007,0
+EDIT.US,D,20181120,000000,26.64,27.01,25.06,25.56,640380,0
+EDIT.US,D,20181121,000000,25.99,28.42,25.57,27.97,1774670,0
+EDIT.US,D,20181123,000000,27.48,28.63,27.48,28.03,359254,0
+EDIT.US,D,20181126,000000,28.6,29.41,28.2,28.76,620809,0
+EDIT.US,D,20181127,000000,28.42,28.57,27.335,27.42,485663,0
+EDIT.US,D,20181128,000000,27.6,29.45,27.09,29.37,637412,0
+EDIT.US,D,20181129,000000,29.08,30.54,29,30.11,741693,0
+EDIT.US,D,20181130,000000,30.4,31.21,30.16,31.16,696448,0
+EDIT.US,D,20181203,000000,32.22,32.4608,31.3,31.79,952452,0
+EDIT.US,D,20181204,000000,31.76,32.4,30.42,30.49,1072938,0
+EDIT.US,D,20181206,000000,29.9,30.38,28.85,29.69,720201,0
+EDIT.US,D,20181207,000000,29.48,30.26,28.27,28.39,749319,0
+EDIT.US,D,20181210,000000,28.53,29.21,27.66,28.99,574633,0
+EDIT.US,D,20181211,000000,29.53,30.25,28.97,29.6,497230,0
+EDIT.US,D,20181212,000000,30.16,31.1,30.01,30.31,509869,0
+EDIT.US,D,20181213,000000,30.41,30.5,28.6,28.94,597180,0
+EDIT.US,D,20181214,000000,28.59,29.35,28.25,28.45,367237,0
+EDIT.US,D,20181217,000000,28.43,28.85,27.09,27.64,727170,0
+EDIT.US,D,20181218,000000,27.96,27.96,25.51,26.31,927622,0
+EDIT.US,D,20181219,000000,26.19,27.39,24.3542,24.95,995917,0
+EDIT.US,D,20181220,000000,24.74,25.33,22.66,22.96,1127190,0
+EDIT.US,D,20181221,000000,22.85,22.9,18.18,18.19,3595198,0
+EDIT.US,D,20181224,000000,18,20.2,17.8,19.53,1128623,0
+EDIT.US,D,20181226,000000,19.68,20.769,19.53,20.59,1013069,0
+EDIT.US,D,20181227,000000,20.15,20.51,19.07,20.32,815659,0
+EDIT.US,D,20181228,000000,20.65,21.39,20.31,20.72,678961,0
+EDIT.US,D,20181231,000000,20.87,22.95,20.8548,22.75,1045487,0
+EDIT.US,D,20190102,000000,22.03,23.39,21.67,23.34,959448,0
+EDIT.US,D,20190103,000000,23.08,23.8,21.68,21.96,920184,0
+EDIT.US,D,20190104,000000,22.42,23.4864,22.03,23.2,985204,0
+EDIT.US,D,20190107,000000,23.78,24.99,23.2,24.93,882801,0
+EDIT.US,D,20190108,000000,25.33,25.9072,24.12,25.45,1193480,0
+EDIT.US,D,20190109,000000,25.62,26.825,25.46,26.4,878049,0
+EDIT.US,D,20190110,000000,26.12,26.5,25.2,26.41,990855,0
+EDIT.US,D,20190111,000000,26.23,26.66,25.66,26.2,448089,0
+EDIT.US,D,20190114,000000,25.99,26.26,24.92,24.99,732030,0
+EDIT.US,D,20190115,000000,25.18,26.66,25.13,26.4,882167,0
+EDIT.US,D,20190116,000000,26.55,28.15,26.08,26.26,909684,0
+EDIT.US,D,20190117,000000,26.16,26.61,25.85,26.21,409361,0
+EDIT.US,D,20190118,000000,26.32,26.86,25.9,26.14,648314,0
+EDIT.US,D,20190122,000000,23.51,23.72,20.3,20.95,5641215,0
+EDIT.US,D,20190123,000000,20.62,21.26,19.33,20.1,2963713,0
+EDIT.US,D,20190124,000000,20.2,21.54,19.98,21.33,1763964,0
+EDIT.US,D,20190125,000000,21.39,21.54,20.5,21.46,1102897,0
+EDIT.US,D,20190128,000000,21.11,21.22,20.25,20.66,946020,0
+EDIT.US,D,20190129,000000,20.65,20.99,19.93,20.29,993109,0
+EDIT.US,D,20190130,000000,20.45,21.48,20.3,21.28,960327,0
+EDIT.US,D,20190131,000000,21.17,22,20.96,21.73,840204,0
+EDIT.US,D,20190201,000000,21.79,21.98,21.26,21.6,523444,0
+EDIT.US,D,20190204,000000,21.66,22.05,21.1,21.91,599777,0
+EDIT.US,D,20190205,000000,21.94,22.58,21.08,21.14,697068,0
+EDIT.US,D,20190206,000000,21.14,21.53,20.64,21.1,636257,0
+EDIT.US,D,20190207,000000,20.95,21.18,19,19.43,1746513,0
+EDIT.US,D,20190208,000000,19.5,19.99,19.09,19.75,1365576,0
+EDIT.US,D,20190211,000000,19.85,20.5,19.75,19.97,531365,0
+EDIT.US,D,20190212,000000,20.11,20.52,19.96,20.29,786871,0
+EDIT.US,D,20190213,000000,20.36,20.608,19.84,19.95,507235,0
+EDIT.US,D,20190214,000000,19.9,20.3,19.6401,19.86,619848,0
+EDIT.US,D,20190215,000000,19.99,20.4,19.85,20.08,665848,0
+EDIT.US,D,20190219,000000,20.04,20.44,20,20.22,674941,0
+EDIT.US,D,20190220,000000,20.31,20.99,20.31,20.55,645678,0
+EDIT.US,D,20190221,000000,20.5,20.77,19.7,19.73,792466,0
+EDIT.US,D,20190222,000000,19.78,20.125,19.5,19.87,657672,0
+EDIT.US,D,20190225,000000,21.22,22.21,20.68,20.93,1915459,0
+EDIT.US,D,20190226,000000,20.81,21.6,20.7,20.72,784087,0
+EDIT.US,D,20190227,000000,20.72,21.29,20.64,20.95,827759,0
+EDIT.US,D,20190228,000000,21.05,21.27,20.13,20.63,1181547,0
+EDIT.US,D,20190301,000000,21.02,23.96,20.82,23.64,2537131,0
+EDIT.US,D,20190304,000000,24.8,24.8,22.75,23.82,1497678,0
+EDIT.US,D,20190305,000000,23.81,24.79,23.42,23.64,1268077,0
+EDIT.US,D,20190306,000000,23.57,23.99,22.16,22.63,1175121,0
+EDIT.US,D,20190307,000000,22.57,23.29,21.9,22.86,662707,0
+EDIT.US,D,20190308,000000,22.87,23.29,22.4659,22.6,900930,0
+EDIT.US,D,20190311,000000,22.62,23.87,22.35,23.84,822136,0
+EDIT.US,D,20190312,000000,23.84,24.64,23.8244,24.27,730457,0
+EDIT.US,D,20190313,000000,24.4,24.6,23.76,24.22,703959,0
+EDIT.US,D,20190314,000000,24.22,24.46,23.54,23.94,511893,0
+EDIT.US,D,20190315,000000,24.03,24.7,23.96,24.29,1974268,0
+EDIT.US,D,20190318,000000,24.5,24.8,23.63,23.97,779114,0
+EDIT.US,D,20190319,000000,24.12,24.6,23.744,24.11,800221,0
+EDIT.US,D,20190320,000000,24.11,24.91,24,24.12,1121290,0
+EDIT.US,D,20190321,000000,23.8,24.8,23.7,24.74,965134,0
+EDIT.US,D,20190322,000000,24.65,24.68,22.53,22.61,1125797,0
+EDIT.US,D,20190325,000000,22.58,23.035,21.86,22.8,619978,0
+EDIT.US,D,20190326,000000,23.25,23.36,22.62,23.19,523988,0
+EDIT.US,D,20190327,000000,23.07,23.34,22.5,22.95,507866,0
+EDIT.US,D,20190328,000000,22.96,23.66,22.86,23.63,365801,0
+EDIT.US,D,20190329,000000,23.86,24.505,23.65,24.45,631166,0
+EDIT.US,D,20190401,000000,24.73,25.13,24.39,24.71,639883,0
+EDIT.US,D,20190402,000000,24.83,26.13,24.73,26.02,987149,0
+EDIT.US,D,20190403,000000,26.34,26.9,26,26.75,816312,0
+EDIT.US,D,20190404,000000,26.76,26.89,26.01,26.67,772360,0
+EDIT.US,D,20190405,000000,26.72,27.58,26.09,27.48,775187,0
+EDIT.US,D,20190408,000000,27.38,27.86,26.82,27.25,743354,0
+EDIT.US,D,20190409,000000,27.21,27.5,26.59,26.67,578642,0
+EDIT.US,D,20190410,000000,26.69,27.68,26.619,27.67,547670,0
+EDIT.US,D,20190411,000000,27.67,27.9,25.25,25.49,1197196,0
+EDIT.US,D,20190412,000000,26,26.44,25.73,26.09,791208,0
+EDIT.US,D,20190415,000000,26.17,26.57,25.616,26.54,525283,0
+EDIT.US,D,20190416,000000,26.93,27.49,26.58,27.22,726760,0
+EDIT.US,D,20190417,000000,27.34,27.41,25.44,25.72,1097059,0
+EDIT.US,D,20190418,000000,25.61,25.953,24.67,25.8,866073,0
+EDIT.US,D,20190422,000000,25.68,26.43,25.5,26.32,595939,0
+EDIT.US,D,20190423,000000,26.43,27.6,26.23,27.44,626055,0
+EDIT.US,D,20190424,000000,27.52,27.6,26.47,27.01,527834,0
+EDIT.US,D,20190425,000000,26.92,27.515,26.56,27.16,455917,0
+EDIT.US,D,20190426,000000,27.25,27.81,26.68,27.76,465728,0
+EDIT.US,D,20190429,000000,27.83,28.08,26.2,26.27,1015010,0
+EDIT.US,D,20190430,000000,26.05,26.3575,24.6,24.75,1033720,0
+EDIT.US,D,20190501,000000,25,25.05,23.16,23.22,1343521,0
+EDIT.US,D,20190502,000000,23.31,24.1301,23.23,24,1112052,0
+EDIT.US,D,20190503,000000,24.2,25.12,24.07,25.08,802900,0
+EDIT.US,D,20190506,000000,24.58,25.9,24.41,25.86,641479,0
+EDIT.US,D,20190507,000000,25.55,25.61,24.37,24.68,794302,0
+EDIT.US,D,20190508,000000,23.75,25.99,23.75,25.13,822801,0
+EDIT.US,D,20190509,000000,24.64,24.965,23.8,24.56,522078,0
+EDIT.US,D,20190510,000000,24.45,24.85,23.75,24.45,588124,0
+EDIT.US,D,20190513,000000,23.64,23.965,22.26,22.27,1034094,0
+EDIT.US,D,20190514,000000,22.34,22.88,21.71,22.49,1037104,0
+EDIT.US,D,20190515,000000,22.47,22.7,21.81,22.64,984201,0
+EDIT.US,D,20190516,000000,22.81,23.25,22.7666,23.19,631492,0
+EDIT.US,D,20190517,000000,22.81,23.1,22.301,22.5,582702,0
+EDIT.US,D,20190520,000000,22.17,22.1877,21.35,21.45,776733,0
+EDIT.US,D,20190521,000000,21.69,23.01,21.53,22.99,767562,0
+EDIT.US,D,20190522,000000,22.75,23.1,21.8935,22,616551,0
+EDIT.US,D,20190523,000000,21.65,21.91,20.7689,21.18,852700,0
+EDIT.US,D,20190524,000000,21.3,21.82,21.25,21.72,455332,0
+EDIT.US,D,20190528,000000,21.82,21.82,21.09,21.43,648108,0
+EDIT.US,D,20190529,000000,21.13,21.55,20.8,21.15,548787,0
+EDIT.US,D,20190530,000000,21.23,21.44,20.97,21.23,485146,0
+EDIT.US,D,20190531,000000,20.76,21.05,20.52,20.55,543016,0
+EDIT.US,D,20190603,000000,20.52,21.115,20.44,20.76,597274,0
+EDIT.US,D,20190604,000000,21.01,21.18,20.21,20.83,1110069,0
+EDIT.US,D,20190605,000000,21.03,21.185,20.4,20.48,838501,0
+EDIT.US,D,20190606,000000,20.52,20.91,20.31,20.58,769360,0
+EDIT.US,D,20190607,000000,20.98,22.53,20.95,22.41,1066883,0
+EDIT.US,D,20190610,000000,22.55,22.95,22.04,22.05,669310,0
+EDIT.US,D,20190611,000000,22.59,22.69,21.115,21.55,643205,0
+EDIT.US,D,20190612,000000,21.53,21.74,21.07,21.74,484383,0
+EDIT.US,D,20190613,000000,21.97,22.54,21.5644,22.51,565908,0
+EDIT.US,D,20190614,000000,22.5,22.76,21.7,21.73,531952,0
+EDIT.US,D,20190617,000000,22,22.66,21.8,22.61,788511,0
+EDIT.US,D,20190618,000000,22.82,23.56,22.57,22.99,776138,0
+EDIT.US,D,20190619,000000,23.09,23.31,22.645,22.7,432793,0
+EDIT.US,D,20190620,000000,23.06,23.2525,22.3086,22.41,646015,0
+EDIT.US,D,20190621,000000,22.38,22.92,21.7791,22.83,985177,0
+EDIT.US,D,20190624,000000,22.77,22.92,21.77,21.79,719156,0
+EDIT.US,D,20190625,000000,21.9,22.93,21.79,22.83,810011,0
+EDIT.US,D,20190626,000000,23,23.13,22.15,22.31,602002,0
+EDIT.US,D,20190627,000000,22.54,23.43,22.51,23.41,590540,0
+EDIT.US,D,20190628,000000,23.74,24.75,23.51,24.74,3207059,0
+EDIT.US,D,20190701,000000,25.41,25.41,24.08,24.24,730884,0
+EDIT.US,D,20190702,000000,24.32,24.34,23.65,23.93,377248,0
+EDIT.US,D,20190703,000000,24.06,24.6,23.775,24.58,285761,0
+EDIT.US,D,20190705,000000,24.36,24.45,23.8,24.06,451101,0
+EDIT.US,D,20190708,000000,24.06,24.3,23.52,23.97,392023,0
+EDIT.US,D,20190709,000000,23.5,24.49,23.33,24.48,481891,0
+EDIT.US,D,20190710,000000,24.57,24.97,24.3912,24.94,475607,0
+EDIT.US,D,20190711,000000,24.9,25.19,24.33,24.78,424380,0
+EDIT.US,D,20190712,000000,24.6,24.97,24.34,24.85,453875,0
+EDIT.US,D,20190715,000000,24.98,25.59,24.77,25.3,496036,0
+EDIT.US,D,20190716,000000,25.25,25.25,24.26,24.33,541658,0
+EDIT.US,D,20190717,000000,24.31,24.67,23.8,24.06,641745,0
+EDIT.US,D,20190718,000000,24.67,24.68,23.8501,24.67,638521,0
+EDIT.US,D,20190719,000000,24.75,25.01,23.67,23.85,617822,0
+EDIT.US,D,20190722,000000,23.92,24.92,23.7992,24.79,572943,0
+EDIT.US,D,20190723,000000,25.01,25.62,24.71,25.39,611978,0
+EDIT.US,D,20190724,000000,26,26.07,25.02,26,589518,0
+EDIT.US,D,20190725,000000,26.11,26.11,24.9,24.92,509328,0
+EDIT.US,D,20190726,000000,25.08,26.24,25.08,26.18,619367,0
+EDIT.US,D,20190729,000000,26.5,26.59,25.56,26.27,426659,0
+EDIT.US,D,20190730,000000,26.01,26.81,25.61,26.81,526065,0
+EDIT.US,D,20190731,000000,26.89,27,24.81,25.25,764343,0
+EDIT.US,D,20190801,000000,25.25,26.09,24.95,25.78,647273,0
+EDIT.US,D,20190802,000000,25.49,25.765,24.75,24.97,668597,0
+EDIT.US,D,20190805,000000,24.32,24.75,23.51,23.93,1030140,0
+EDIT.US,D,20190806,000000,23.96,24.68,23.39,24.63,812867,0
+EDIT.US,D,20190807,000000,23.49,24.78,22.5446,24.5,835691,0
+EDIT.US,D,20190808,000000,24.78,25.27,24.55,24.78,542642,0
+EDIT.US,D,20190809,000000,24.62,25.055,24.38,24.84,742038,0
+EDIT.US,D,20190812,000000,24.66,24.98,23.9,24.04,647361,0
+EDIT.US,D,20190813,000000,23.86,24.79,23.67,24.59,1241621,0
+EDIT.US,D,20190814,000000,24.76,25.47,24.67,25.09,852222,0
+EDIT.US,D,20190815,000000,25.16,25.86,24.93,25.36,608223,0
+EDIT.US,D,20190816,000000,25.59,26.06,25.44,25.64,690856,0
+EDIT.US,D,20190819,000000,25.98,26.07,25.55,25.78,549893,0
+EDIT.US,D,20190820,000000,25.73,26.11,25.325,25.59,432578,0
+EDIT.US,D,20190821,000000,25.95,26.17,25.5,25.87,384641,0
+EDIT.US,D,20190822,000000,25.77,26,24.92,25.29,568762,0
+EDIT.US,D,20190823,000000,25.16,25.64,23.94,24.06,585640,0
+EDIT.US,D,20190826,000000,24.49,24.715,23.74,24.34,684196,0
+EDIT.US,D,20190827,000000,24.5,25,23.57,23.72,509143,0
+EDIT.US,D,20190828,000000,23.75,24.4646,23.52,24.3,461056,0
+EDIT.US,D,20190829,000000,24.51,25.09,24.4001,25.08,715644,0
+EDIT.US,D,20190830,000000,25.18,25.45,24.63,24.83,349635,0
+EDIT.US,D,20190903,000000,24.81,25.09,23.52,23.85,548960,0
+EDIT.US,D,20190904,000000,24.19,24.43,22.8001,23.16,789617,0
+EDIT.US,D,20190905,000000,23.48,24.43,23,24.19,685848,0
+EDIT.US,D,20190906,000000,24.34,25.16,24.02,24.46,620641,0
+EDIT.US,D,20190909,000000,24.64,25.15,24.13,24.28,425446,0
+EDIT.US,D,20190910,000000,24.2,25.55,24.02,25.53,588730,0
+EDIT.US,D,20190911,000000,25.67,26.88,25.5,26.57,850990,0
+EDIT.US,D,20190912,000000,26.63,27,25.93,26.09,685486,0
+EDIT.US,D,20190913,000000,26.21,26.62,25.42,25.5,624725,0
+EDIT.US,D,20190916,000000,25.31,26.06,25.3,25.75,494606,0
+EDIT.US,D,20190917,000000,25.78,26.13,25.52,25.76,348428,0
+EDIT.US,D,20190918,000000,26,26.06,24.9439,25.29,458069,0
+EDIT.US,D,20190919,000000,25.24,25.5,24.92,25.18,407345,0
+EDIT.US,D,20190920,000000,25.16,25.48,24.79,24.99,1862934,0
+EDIT.US,D,20190923,000000,24.87,25.42,24.3,24.35,327739,0
+EDIT.US,D,20190924,000000,24.39,24.5,23.49,23.97,538090,0
+EDIT.US,D,20190925,000000,23.76,24.2401,23.25,23.735,458209,0
+EDIT.US,D,20190926,000000,23.74,23.85,22.6,22.71,566045,0
+EDIT.US,D,20190927,000000,22.71,23.31,22.2,22.485,459153,0
+EDIT.US,D,20190930,000000,22.45,23.0002,22.327,22.74,314957,0
+EDIT.US,D,20191001,000000,22.82,23.49,21.95,22.04,524821,0
+EDIT.US,D,20191002,000000,21.66,21.9071,21.25,21.76,605060,0
+EDIT.US,D,20191003,000000,21.76,22,21.25,21.64,525864,0
+EDIT.US,D,20191004,000000,21.63,21.98,21.235,21.78,541138,0
+EDIT.US,D,20191007,000000,21.85,22.12,21.33,21.34,677761,0
+EDIT.US,D,20191008,000000,21.15,21.31,20.05,20.07,917670,0
+EDIT.US,D,20191009,000000,20.32,20.45,19.64,19.9,800110,0
+EDIT.US,D,20191010,000000,19.87,20.09,19.29,19.49,592903,0
+EDIT.US,D,20191011,000000,19.62,20.4754,19.5,20.19,589266,0
+EDIT.US,D,20191014,000000,20.06,20.5,19.49,19.83,444520,0
+EDIT.US,D,20191015,000000,19.86,20.44,19.83,20.28,360172,0
+EDIT.US,D,20191016,000000,20.25,20.76,20.2,20.4,544930,0
+EDIT.US,D,20191017,000000,20.47,20.56,20.14,20.35,430803,0
+EDIT.US,D,20191018,000000,20.21,20.5,19.61,19.73,387826,0
+EDIT.US,D,20191021,000000,19.87,20.56,19.81,20.46,430699,0
+EDIT.US,D,20191022,000000,20.68,21,20.2,20.3,353585,0
+EDIT.US,D,20191023,000000,20.56,21.15,20.4,20.835,344845,0
+EDIT.US,D,20191024,000000,20.9,21.04,20.38,20.68,296730,0
+EDIT.US,D,20191025,000000,20.41,21.09,20.3198,20.96,299047,0
+EDIT.US,D,20191028,000000,21.12,21.65,20.95,21.61,442439,0
+EDIT.US,D,20191029,000000,21.61,21.7,20.94,21.54,457578,0
+EDIT.US,D,20191030,000000,21.54,21.64,21.19,21.4,382107,0
+EDIT.US,D,20191031,000000,21.4,21.81,20.69,20.84,646546,0
+EDIT.US,D,20191101,000000,21.1,21.81,20.86,21.53,817164,0
+EDIT.US,D,20191104,000000,21.81,21.92,21,21.03,609945,0
+EDIT.US,D,20191105,000000,21.13,21.66,20.864,21.23,462862,0
+EDIT.US,D,20191106,000000,21.19,21.22,20.36,20.43,488719,0
+EDIT.US,D,20191107,000000,20.62,21.31,20.57,20.91,617874,0
+EDIT.US,D,20191108,000000,20.83,21.23,20.27,20.49,647855,0
+EDIT.US,D,20191111,000000,20.49,20.53,19.9,20.39,513064,0
+EDIT.US,D,20191112,000000,20.8,22.45,19.61,22.32,1028218,0
+EDIT.US,D,20191113,000000,22.32,23.52,21.92,22.99,921905,0
+EDIT.US,D,20191114,000000,23.06,23.2575,22.24,22.66,540290,0
+EDIT.US,D,20191115,000000,22.82,23.3,22.64,22.86,503737,0
+EDIT.US,D,20191118,000000,22.78,23.4997,22.51,23.15,533587,0
+EDIT.US,D,20191119,000000,23.34,27.06,23.34,24.96,2718792,0
+EDIT.US,D,20191120,000000,24.87,25.17,23.55,24.19,917807,0
+EDIT.US,D,20191121,000000,24.05,24.45,23.93,24.41,598796,0
+EDIT.US,D,20191122,000000,24.47,24.95,24.23,24.36,827197,0
+EDIT.US,D,20191125,000000,25.22,27.47,24.8301,27.18,3100619,0
+EDIT.US,D,20191126,000000,29.23,29.25,27.65,28.38,2595163,0
+EDIT.US,D,20191127,000000,29.31,29.93,28.62,29.24,1855386,0
+EDIT.US,D,20191129,000000,29.82,30.56,29.5,30.28,1703196,0
+EDIT.US,D,20191202,000000,30.9997,31.78,29.59,29.9,1846054,0
+EDIT.US,D,20191203,000000,29.99,30.83,29.6,30.29,1252113,0
+EDIT.US,D,20191204,000000,30.72,31.52,30.2,30.77,1411865,0
+EDIT.US,D,20191205,000000,30.99,31.13,29.96,30.39,1382998,0
+EDIT.US,D,20191206,000000,30.6,31.1319,30.11,30.92,1144492,0
+EDIT.US,D,20191209,000000,30.97,31.6,30.31,30.32,888097,0
+EDIT.US,D,20191210,000000,30.49,31.32,30.36,30.69,1042020,0
+EDIT.US,D,20191211,000000,30.67,31.1,29.37,29.58,849451,0
+EDIT.US,D,20191212,000000,29.51,30.37,29.27,30.13,747361,0
+EDIT.US,D,20191213,000000,30.33,30.57,29.58,29.9,702872,0
+EDIT.US,D,20191216,000000,30.54,31.54,30.135,31.13,1466339,0
+EDIT.US,D,20191217,000000,31.37,31.47,30.92,31.335,557444,0
+EDIT.US,D,20191218,000000,31.05,32.75,31.05,32.07,1174180,0
+EDIT.US,D,20191219,000000,32.19,32.4276,31.63,32.17,659442,0
+EDIT.US,D,20191220,000000,32.24,32.5,31.31,31.89,1224235,0
+EDIT.US,D,20191223,000000,32.36,32.39,31.52,32.24,810258,0
+EDIT.US,D,20191224,000000,32.14,32.69,31.92,32.63,215855,0
+EDIT.US,D,20191226,000000,32.74,32.82,32.01,32.05,341025,0
+EDIT.US,D,20191227,000000,32.11,32.25,30.26,30.46,1003410,0
+EDIT.US,D,20191230,000000,30.51,30.7929,29.05,29.5,783349,0
+EDIT.US,D,20191231,000000,29.35,29.85,29.11,29.61,795616,0
+EDIT.US,D,20200102,000000,29.86,29.9,28.75,29.44,604294,0
+EDIT.US,D,20200103,000000,28.83,29.7186,28.75,29,551074,0
+EDIT.US,D,20200106,000000,28.82,29.86,28.11,29.73,594118,0
+EDIT.US,D,20200107,000000,30,30.72,29.75,29.96,787329,0
+EDIT.US,D,20200108,000000,29.78,31.08,29.46,30.99,703728,0
+EDIT.US,D,20200109,000000,31.53,31.91,30.44,30.65,565423,0
+EDIT.US,D,20200110,000000,30.89,31.5,30.62,30.68,632221,0
+EDIT.US,D,20200113,000000,31.38,31.91,30.21,31.16,885001,0
+EDIT.US,D,20200114,000000,31.24,33.005,30.7425,32.51,916099,0
+EDIT.US,D,20200115,000000,32.81,34.37,32.5,32.78,1282183,0
+EDIT.US,D,20200116,000000,33.01,33.2141,31.36,32.02,951793,0
+EDIT.US,D,20200117,000000,32.2,32.2,30.42,30.64,1008068,0
+EDIT.US,D,20200121,000000,30.64,30.87,29.7,29.93,626487,0
+EDIT.US,D,20200122,000000,29.93,30.53,29.6,30.04,421728,0
+EDIT.US,D,20200123,000000,29.94,29.94,28.88,28.97,618778,0
+EDIT.US,D,20200124,000000,29.31,29.35,27.9,28.35,706291,0
+EDIT.US,D,20200127,000000,27.31,28.26,27.03,27.97,584019,0
+EDIT.US,D,20200128,000000,28.2,29.01,27.83,28.24,483440,0
+EDIT.US,D,20200129,000000,28.25,28.665,27.76,27.8,379138,0
+EDIT.US,D,20200130,000000,27.51,27.64,26.695,26.84,610024,0
+EDIT.US,D,20200131,000000,26.77,26.94,26.05,26.43,784068,0
+EDIT.US,D,20200203,000000,26.69,27.37,25.91,27.14,870675,0
+EDIT.US,D,20200204,000000,27.68,28.4396,27.68,28.37,739483,0
+EDIT.US,D,20200205,000000,28.64,29.17,28.2,28.64,653600,0
+EDIT.US,D,20200206,000000,28.92,28.98,27.9,28.05,868418,0
+EDIT.US,D,20200207,000000,28.36,28.4,26.2369,26.35,830124,0
+EDIT.US,D,20200210,000000,26.51,28.23,26.5,27.91,940497,0
+EDIT.US,D,20200211,000000,28.06,28.2,26.75,26.99,706144,0
+EDIT.US,D,20200212,000000,27.36,27.6,26.59,26.86,671825,0
+EDIT.US,D,20200213,000000,27.03,27.32,26.32,26.84,777779,0
+EDIT.US,D,20200214,000000,26.86,27.06,26.37,26.82,493578,0
+EDIT.US,D,20200218,000000,26.82,27.08,26.31,26.91,510113,0
+EDIT.US,D,20200219,000000,27.01,27.25,26.44,26.54,603980,0
+EDIT.US,D,20200220,000000,26.5,27.19,25.8,26.3,671962,0
+EDIT.US,D,20200221,000000,26.11,26.26,24.65,24.73,1005502,0
+EDIT.US,D,20200224,000000,24.1,24.2041,23.02,23.69,832390,0
+EDIT.US,D,20200225,000000,24,24.29,22.43,22.48,929765,0
+EDIT.US,D,20200226,000000,22.47,23.35,22.09,22.41,1075917,0
+EDIT.US,D,20200227,000000,21.79,21.85,20.05,20.98,1880925,0
+EDIT.US,D,20200228,000000,20.35,22.25,20.11,22.18,1568427,0
+EDIT.US,D,20200302,000000,22.325,22.85,21.58,22.72,1062329,0
+EDIT.US,D,20200303,000000,22.58,23.44,21.4345,21.96,686508,0
+EDIT.US,D,20200304,000000,23.55,23.72,22.39,23.01,828172,0
+EDIT.US,D,20200305,000000,22.49,25.4435,22.1605,25.15,2274404,0
+EDIT.US,D,20200306,000000,24.7,25.39,23.6546,23.97,1248117,0
+EDIT.US,D,20200309,000000,21.95,22.78,21.15,21.28,1166924,0
+EDIT.US,D,20200310,000000,22.13,22.75,20.23,21.71,1060210,0
+EDIT.US,D,20200311,000000,20.96,21.71,20.14,20.27,959025,0
+EDIT.US,D,20200312,000000,19.01,19.18,16.94,17.76,1757514,0
+EDIT.US,D,20200313,000000,19.43,19.46,16.76,19.35,1615553,0
+EDIT.US,D,20200316,000000,14.83,17.05,14.01,14.88,1518511,0
+EDIT.US,D,20200317,000000,15.49,17.2262,14.1,16.78,1642534,0
+EDIT.US,D,20200318,000000,16.06,18.8227,15.37,18.29,1918046,0
+EDIT.US,D,20200319,000000,18.18,20.96,17.74,20,1674048,0
+EDIT.US,D,20200320,000000,20.5,20.94,18.52,19.08,1421572,0
+EDIT.US,D,20200323,000000,19,20.42,18.8,19.58,1348771,0
+EDIT.US,D,20200324,000000,20.48,21.87,19.97,21.7,1166134,0
+EDIT.US,D,20200325,000000,21.91,23.2628,20.54,20.84,1528793,0
+EDIT.US,D,20200326,000000,21.2,22.3446,20.265,21,775397,0
+EDIT.US,D,20200327,000000,20.48,20.86,19.7,19.96,919143,0
+EDIT.US,D,20200330,000000,20.13,20.805,19.4286,20.25,722602,0
+EDIT.US,D,20200331,000000,20.17,20.3,19.23,19.83,707326,0
+EDIT.US,D,20200401,000000,19.64,20.485,18.3,18.5,993530,0
+EDIT.US,D,20200402,000000,18.5,20,18.2,19.98,701321,0
+EDIT.US,D,20200403,000000,20.17,20.33,18.95,19.56,537698,0
+EDIT.US,D,20200406,000000,20.2,21.44,20.2,21.35,836608,0
+EDIT.US,D,20200407,000000,21.95,22.25,20.88,21.12,1422692,0
+EDIT.US,D,20200408,000000,21.52,21.55,20.15,20.61,893795,0
+EDIT.US,D,20200409,000000,21.25,22.24,20.9801,22.13,783258,0
+EDIT.US,D,20200413,000000,22.06,22.57,21.52,22.35,484040,0
+EDIT.US,D,20200414,000000,22.5,23.58,22.5,23.31,630673,0
+EDIT.US,D,20200415,000000,22.6,23.16,21.865,22.53,606534,0
+EDIT.US,D,20200416,000000,22.62,23.36,22.22,23.25,484446,0
+EDIT.US,D,20200417,000000,23.95,24.18,23.33,24,590724,0
+EDIT.US,D,20200420,000000,23.95,26.5,23.57,24.82,1136707,0
+EDIT.US,D,20200421,000000,24.5,24.91,23.18,23.64,667171,0
+EDIT.US,D,20200422,000000,24.11,24.74,23.745,24.32,474648,0
+EDIT.US,D,20200423,000000,24.28,25.545,24.0193,24.05,553271,0
+EDIT.US,D,20200424,000000,24.05,25.1868,23.715,25.01,524951,0
+EDIT.US,D,20200427,000000,25.39,26.505,25.14,25.4,835295,0
+EDIT.US,D,20200428,000000,25.7,25.75,24.21,24.57,587318,0
+EDIT.US,D,20200429,000000,25.2,25.2475,24.15,24.3,745916,0
+EDIT.US,D,20200430,000000,24,24.785,23.01,23.12,847538,0
+EDIT.US,D,20200501,000000,22.68,22.929,21.41,22.2,898401,0
+EDIT.US,D,20200504,000000,22.45,25,21.95,24.94,819612,0
+EDIT.US,D,20200505,000000,25.22,26.11,25.08,25.6,813268,0
+EDIT.US,D,20200506,000000,25.34,25.66,24.51,25.01,701628,0
+EDIT.US,D,20200507,000000,25.28,25.48,23.82,24.1,1089196,0
+EDIT.US,D,20200508,000000,24.36,25.18,23.78,24.71,723404,0
+EDIT.US,D,20200511,000000,24.83,27.82,24.41,27.43,1919270,0
+EDIT.US,D,20200512,000000,27.5,27.9,25.47,25.475,1121398,0
+EDIT.US,D,20200513,000000,26,26.68,23.51,24.51,938749,0
+EDIT.US,D,20200514,000000,24.44,24.88,23.6,24.33,787787,0
+EDIT.US,D,20200515,000000,24.55,26.43,24.4714,26.28,780912,0
+EDIT.US,D,20200518,000000,27.26,27.81,26.44,27.06,1378225,0
+EDIT.US,D,20200519,000000,26.87,28,26.87,27.07,792779,0
+EDIT.US,D,20200520,000000,27.63,28.79,27.395,28.56,910211,0
+EDIT.US,D,20200521,000000,28.61,29.7,27.76,29.28,810188,0
+EDIT.US,D,20200522,000000,29.37,30.19,28.69,30.1,693040,0
+EDIT.US,D,20200526,000000,31,31.28,27.3,27.41,1620426,0
+EDIT.US,D,20200527,000000,27.5,28.05,25.82,27.86,1056550,0
+EDIT.US,D,20200528,000000,27.84,28.4,27.0877,27.29,623380,0
+EDIT.US,D,20200529,000000,27.29,27.8389,26.21,27.07,1041386,0
+EDIT.US,D,20200601,000000,27.87,28.02,26.61,27.42,858292,0
+EDIT.US,D,20200602,000000,27.42,28.47,26.72,28.22,881085,0
+EDIT.US,D,20200603,000000,28.22,28.95,27.41,27.46,678801,0
+EDIT.US,D,20200604,000000,27.33,28.5,26.91,27.04,644297,0
+EDIT.US,D,20200605,000000,27.1,28,26.5277,26.66,733298,0
+EDIT.US,D,20200608,000000,26.9,27.2003,26.34,27.12,744171,0
+EDIT.US,D,20200609,000000,26.74,27.61,26.73,26.81,770692,0
+EDIT.US,D,20200610,000000,26.92,27.85,26.7,27.49,683470,0
+EDIT.US,D,20200611,000000,26.6,27.195,24.98,25.01,926120,0
+EDIT.US,D,20200612,000000,27.1,27.49,25.5,26.99,769741,0
+EDIT.US,D,20200615,000000,26.5,29.02,26.5,28.94,928159,0
+EDIT.US,D,20200616,000000,30,31.12,29.3522,30.88,1330948,0
+EDIT.US,D,20200617,000000,30.84,31.7299,29.63,29.89,1339709,0
+EDIT.US,D,20200618,000000,31,33.55,30.33,32.45,1855932,0
+EDIT.US,D,20200619,000000,32.87,33.45,32.14,32.16,2621150,0
+EDIT.US,D,20200622,000000,32.25,33.33,31.27,33.19,1285543,0
+EDIT.US,D,20200623,000000,33.69,36.78,33.5716,34.34,2214380,0
+EDIT.US,D,20200624,000000,32.8,33.84,30.73,30.73,4501149,0
+EDIT.US,D,20200625,000000,31.02,32.13,30.38,31.41,2574039,0
+EDIT.US,D,20200626,000000,31.09,31.34,28.87,28.92,2285420,0
+EDIT.US,D,20200629,000000,29.48,30.63,28.4,29.34,1021759,0
+EDIT.US,D,20200630,000000,29.13,29.8,28.68,29.58,910574,0
+EDIT.US,D,20200701,000000,29.68,31.27,29.66,30.85,1839575,0
+EDIT.US,D,20200702,000000,31.63,31.73,30.0901,30.53,955874,0
+EDIT.US,D,20200706,000000,31.27,31.54,30.49,30.68,817887,0
+EDIT.US,D,20200707,000000,30.68,33.09,30.4,32.17,1053092,0
+EDIT.US,D,20200708,000000,32.64,34.73,32.26,34.63,1183078,0
+EDIT.US,D,20200709,000000,34.7,35.525,33.33,34.49,859169,0
+EDIT.US,D,20200710,000000,34.33,34.93,32.59,32.875,771556,0
+EDIT.US,D,20200713,000000,33.11,34.01,31.35,31.48,1093184,0
+EDIT.US,D,20200714,000000,31.01,32.058,30.3,31.62,1039129,0
+EDIT.US,D,20200715,000000,32.22,32.9139,31.46,32.62,856965,0
+EDIT.US,D,20200716,000000,32.16,32.64,31.15,32.21,702408,0
+EDIT.US,D,20200717,000000,32.33,32.62,31.6488,32.23,639395,0
+EDIT.US,D,20200720,000000,32.28,32.82,31.88,32.56,778020,0
+EDIT.US,D,20200721,000000,32.64,32.96,30.26,30.32,1138790,0
+EDIT.US,D,20200722,000000,30.5,30.79,29.79,30.2,638696,0
+EDIT.US,D,20200723,000000,30.22,31.1,29.72,30.33,810469,0
+EDIT.US,D,20200724,000000,29.79,30.33,28.87,29.88,780972,0
+EDIT.US,D,20200727,000000,30.35,31.93,30.1,31.7,757091,0
+EDIT.US,D,20200728,000000,31.46,31.64,30.18,30.2,697539,0
+EDIT.US,D,20200729,000000,30.5,30.755,29.85,30.04,500101,0
+EDIT.US,D,20200730,000000,29.82,30.82,29.7,30.63,460528,0
+EDIT.US,D,20200731,000000,30.78,30.85,29.2,29.36,847819,0
+EDIT.US,D,20200803,000000,29.91,31.98,29.5,31.57,1115946,0
+EDIT.US,D,20200804,000000,31.78,31.99,30.905,31.88,706059,0
+EDIT.US,D,20200805,000000,32.35,32.62,31.31,32.49,855912,0
+EDIT.US,D,20200806,000000,37.4429,39.96,36.03,36.84,3890677,0
+EDIT.US,D,20200807,000000,35,36.24,33.41,34.71,2141412,0
+EDIT.US,D,20200810,000000,35.9,36.88,34.82,35.51,1043994,0
+EDIT.US,D,20200811,000000,35.41,35.9599,33.98,34.19,792040,0
+EDIT.US,D,20200812,000000,34.76,35.06,34.16,34.75,557019,0
+EDIT.US,D,20200813,000000,34.6,35.57,34.52,35.32,447710,0
+EDIT.US,D,20200814,000000,35.26,35.65,34.29,34.92,441326,0
+EDIT.US,D,20200817,000000,34.97,36.93,34.7991,36.65,668111,0
+EDIT.US,D,20200818,000000,36.85,37.4,35.81,37.16,638397,0
+EDIT.US,D,20200819,000000,37.25,38.22,36.57,36.97,738411,0
+EDIT.US,D,20200820,000000,36.66,37.2,36.1507,36.76,556945,0
+EDIT.US,D,20200821,000000,36.38,36.89,35.72,36.08,512236,0
+EDIT.US,D,20200824,000000,36.914,36.914,34.12,34.23,1028392,0
+EDIT.US,D,20200825,000000,34.58,35.29,33.68,35.02,553790,0
+EDIT.US,D,20200826,000000,34.95,35.14,34.43,34.63,541960,0
+EDIT.US,D,20200827,000000,34.63,35.06,33.87,34.42,376753,0
+EDIT.US,D,20200828,000000,34.4,35.14,34.12,34.96,366588,0
+EDIT.US,D,20200831,000000,35.34,36.55,35.025,35.23,1040727,0
+EDIT.US,D,20200901,000000,35.06,36.31,34.69,35.03,859086,0
+EDIT.US,D,20200902,000000,35.25,36.39,34.78,36.16,695218,0
+EDIT.US,D,20200903,000000,35.23,35.77,31.26,31.94,1401139,0
+EDIT.US,D,20200904,000000,32.305,32.4404,28.51,30.47,1571934,0
+EDIT.US,D,20200908,000000,29.43,30.33,28.85,29.25,764845,0
+EDIT.US,D,20200909,000000,29.69,31.46,29.6541,30.95,781116,0
+EDIT.US,D,20200910,000000,31.18,32.5,30.14,30.4,909554,0
+EDIT.US,D,20200911,000000,30.34,31.44,29.73,29.99,675291,0
+EDIT.US,D,20200914,000000,30.47,31.56,30.365,31.33,706094,0
+EDIT.US,D,20200915,000000,31.33,32.62,31.33,31.9,637418,0
+EDIT.US,D,20200916,000000,32.24,33.92,32.17,33.22,811052,0
+EDIT.US,D,20200917,000000,32.65,33.095,31.83,32.7,531899,0
+EDIT.US,D,20200918,000000,33.03,34.08,32.575,33.9,1702888,0
+EDIT.US,D,20200921,000000,33.25,33.28,31.53,32.34,903077,0
+EDIT.US,D,20200922,000000,32.61,32.88,31.33,32.76,614464,0
+EDIT.US,D,20200923,000000,32.68,33.14,31.38,31.45,601184,0
+EDIT.US,D,20200924,000000,30.85,31.04,28.65,29.08,1271229,0
+EDIT.US,D,20200925,000000,28.8,29.64,28.31,29.41,880188,0
+EDIT.US,D,20200928,000000,30.3,30.51,28.72,29.14,855831,0
+EDIT.US,D,20200929,000000,29.04,29.73,28.81,29.04,669560,0
+EDIT.US,D,20200930,000000,29.16,29.37,27.69,28.06,1111013,0
+EDIT.US,D,20201001,000000,28.13,28.69,27.57,28.17,862989,0
+EDIT.US,D,20201002,000000,27.2,28.05,27.01,27.07,732442,0
+EDIT.US,D,20201005,000000,27.26,29.5,27.26,29.14,732617,0
+EDIT.US,D,20201006,000000,29.18,29.76,28.55,28.76,633877,0
+EDIT.US,D,20201007,000000,29.49,32.28,29.2246,31.04,1711559,0
+EDIT.US,D,20201008,000000,32.28,32.34,30.42,30.71,993684,0
+EDIT.US,D,20201009,000000,30.97,33.3,30.635,33.09,1107160,0
+EDIT.US,D,20201012,000000,33.6,33.96,31.61,32.22,953223,0
+EDIT.US,D,20201013,000000,31.83,33.19,31.4374,32.77,1180559,0
+EDIT.US,D,20201014,000000,33.27,35.06,32.1,32.16,1600731,0
+EDIT.US,D,20201015,000000,31.39,32.515,30.8,32.25,781772,0
+EDIT.US,D,20201016,000000,32.5,34.23,32.45,33.66,1046456,0
+EDIT.US,D,20201019,000000,34.01,34.56,33.32,33.46,706559,0
+EDIT.US,D,20201020,000000,33.56,34.2,32.82,33.18,544865,0
+EDIT.US,D,20201021,000000,31.84,32.35,29.85,30.27,1220242,0
+EDIT.US,D,20201022,000000,30.4,32.33,30.4,32.255,775407,0
+EDIT.US,D,20201023,000000,32.46,32.84,31.8543,32.76,509804,0
+EDIT.US,D,20201026,000000,32.31,33.44,31.4001,32.13,755602,0
+EDIT.US,D,20201027,000000,32.4,32.81,31.72,32.505,528114,0
+EDIT.US,D,20201028,000000,31.74,32.16,30.64,31.605,481438,0
+EDIT.US,D,20201029,000000,31.65,33.39,30.85,32.795,712088,0
+EDIT.US,D,20201030,000000,32.55,32.55,30.37,30.94,616814,0
+EDIT.US,D,20201102,000000,31.4015,32,30.26,31.3,592040,0
+EDIT.US,D,20201103,000000,30,30.71,27.12,28.31,1782287,0
+EDIT.US,D,20201104,000000,28.9536,31.17,28.59,30.45,1115870,0
+EDIT.US,D,20201105,000000,31.04,32.4,30.08,31.55,1173869,0
+EDIT.US,D,20201106,000000,32.28,32.49,30.14,30.49,699833,0
+EDIT.US,D,20201109,000000,31.46,32.88,30.365,30.41,1170193,0
+EDIT.US,D,20201110,000000,30.41,30.58,28.48,29.88,824587,0
+EDIT.US,D,20201111,000000,30.01,30.215,28.66,29.1,777226,0
+EDIT.US,D,20201112,000000,28.86,29.3075,27.68,27.8,1183133,0
+EDIT.US,D,20201113,000000,28.21,29.5504,27.9,29.23,726060,0
+EDIT.US,D,20201116,000000,29.85,30.14,28.83,29.06,696682,0
+EDIT.US,D,20201117,000000,29.3,29.315,28.1282,28.75,1013403,0
+EDIT.US,D,20201118,000000,28.9403,28.9789,27.65,27.69,914394,0
+EDIT.US,D,20201119,000000,28.17,28.69,27.55,28.03,608123,0
+EDIT.US,D,20201120,000000,27.88,28.61,27.33,28.42,620370,0
+EDIT.US,D,20201123,000000,28.54,29.92,28.5,29.33,911420,0
+EDIT.US,D,20201124,000000,29.42,29.82,28.71,29.02,716574,0
+EDIT.US,D,20201125,000000,28.88,29.76,28.88,29.45,503712,0
+EDIT.US,D,20201127,000000,29.8,31.47,29.45,31.34,700933,0
+EDIT.US,D,20201130,000000,32,32.22,29.84,30.59,1139456,0
+EDIT.US,D,20201201,000000,30.66,32.66,30.66,31.9,1830706,0
+EDIT.US,D,20201202,000000,31.43,32.1,30.74,31.56,1167685,0
+EDIT.US,D,20201203,000000,31.77,34.2878,31.42,33.23,1380837,0
+EDIT.US,D,20201204,000000,33.53,35.02,32.51,34.49,1731762,0
+EDIT.US,D,20201207,000000,35.2422,41.5,34.92,39.05,3499675,0
+EDIT.US,D,20201208,000000,40.36,43.65,38.72,43.18,3100146,0
+EDIT.US,D,20201209,000000,43.5,55.047,43.38,50.58,6634458,0
+EDIT.US,D,20201210,000000,58.24,67.27,56.52,66.84,9689746,0
+EDIT.US,D,20201211,000000,65.1668,65.41,57.21,61.92,5581091,0
+EDIT.US,D,20201214,000000,60.15,67.68,59.8,61.49,4182045,0
+EDIT.US,D,20201215,000000,63.01,65.2189,62.062,64.93,2143349,0
+EDIT.US,D,20201216,000000,64.98,66,63.2503,63.99,1589548,0
+EDIT.US,D,20201217,000000,64,65.25,60.9,62.71,1920707,0
+EDIT.US,D,20201218,000000,63,64.66,62.26,64.41,2930872,0
+EDIT.US,D,20201221,000000,63.8,96.45,62.32,83.66,10628922,0
+EDIT.US,D,20201222,000000,89.8,89.8868,79,81.06,5664734,0
+EDIT.US,D,20201223,000000,80.8,84.39,75.1,81.6,2954401,0
+EDIT.US,D,20201224,000000,82.12,87.89,80.59,83.53,1487199,0
+EDIT.US,D,20201228,000000,85.45,92.59,83.65,84.35,3797574,0
+EDIT.US,D,20201229,000000,84.13,85,68,74.87,4400844,0
+EDIT.US,D,20201230,000000,76,79.36,74.32,76.5,1625803,0
+EDIT.US,D,20201231,000000,76.77,77.84,69.2,70.11,2384700,0
+EDIT.US,D,20210104,000000,71.3,73.5,68.58,71.59,2138088,0
+EDIT.US,D,20210105,000000,71.04,76.89,70.6,76.84,1523563,0
+EDIT.US,D,20210106,000000,75,86.34,74.42,80.54,2783609,0
+EDIT.US,D,20210107,000000,81.96,90.63,81.25,89.66,2743289,0
+EDIT.US,D,20210108,000000,90.59,99.95,86.19,90.58,4016486,0
+EDIT.US,D,20210111,000000,87.01,88,75.05,76.94,5062918,0
+EDIT.US,D,20210112,000000,78.27,81.78,74.5,75,2623586,0
+EDIT.US,D,20210113,000000,75.25,76.95,72.69,73.3,2417640,0
+EDIT.US,D,20210114,000000,73.63,76.95,72.9701,75.92,2509183,0
+EDIT.US,D,20210115,000000,76.49,83.9499,76.04,76.14,4305580,0
+EDIT.US,D,20210119,000000,74,76.8999,69.67,72.11,3744945,0
+EDIT.US,D,20210120,000000,73.53,74.55,70.465,71.76,2560205,0
+EDIT.US,D,20210121,000000,67.91,70,62.5,63.79,8313406,0
+EDIT.US,D,20210122,000000,64.21,66.64,63.44,65.76,3276441,0
+EDIT.US,D,20210125,000000,66.51,67.66,61.34,65.47,2938679,0
+EDIT.US,D,20210126,000000,65.31,66.41,60.325,60.68,2581410,0
+EDIT.US,D,20210127,000000,58.88,62.5,54.01,60.5,4379868,0
+EDIT.US,D,20210128,000000,61.7,64.45,59.04,61.13,2643833,0
+EDIT.US,D,20210129,000000,61.64,63.7,59.1,61.35,1776366,0
+EDIT.US,D,20210201,000000,62.57,63.47,60.1,62.89,1932218,0
+EDIT.US,D,20210202,000000,64.38,67.61,63.95,65.67,2908710,0
+EDIT.US,D,20210203,000000,66.17,68.57,61.82,62.16,2375935,0
+EDIT.US,D,20210204,000000,63.5,64,60.75,63.18,1502981,0
+EDIT.US,D,20210205,000000,63.77,64.82,62.5,64.06,1263569,0
+EDIT.US,D,20210208,000000,65,70.4,63.51,69.75,3301299,0
+EDIT.US,D,20210209,000000,69.81,70.06,64.26,66.73,3061919,0
+EDIT.US,D,20210210,000000,67.76,68.9,58.9,59.11,4464113,0
+EDIT.US,D,20210211,000000,60.31,60.9199,56.28,57.17,3236383,0
+EDIT.US,D,20210212,000000,57.17,59.3,54.7,57.94,2463285,0
+EDIT.US,D,20210216,000000,59.25,59.43,55.8,56.45,2083799,0
+EDIT.US,D,20210217,000000,55.94,56.51,52.75,56.51,2803071,0
+EDIT.US,D,20210218,000000,54.5,56.24,53.83,55.36,2078923,0
+EDIT.US,D,20210219,000000,56.6498,58.27,55.7,56.49,1964619,0
+EDIT.US,D,20210222,000000,56,56.2499,51.34,52.42,2054663,0
+EDIT.US,D,20210223,000000,49.9,50,45.19,49.14,3908647,0
+EDIT.US,D,20210224,000000,50.23,50.89,47.3326,49.7,2314678,0
+EDIT.US,D,20210225,000000,49.34,50.9,44.3,44.76,3585010,0
+EDIT.US,D,20210226,000000,45.09,46.2427,42.33,43.86,3043288,0
+EDIT.US,D,20210301,000000,44.22,47.9399,44.07,46.89,2311786,0
+EDIT.US,D,20210302,000000,46.94,48.2399,45.46,45.69,1498949,0
+EDIT.US,D,20210303,000000,45.4,45.6,42.0026,43.13,2711372,0
+EDIT.US,D,20210304,000000,42.665,43.3789,37.63,40.36,4305788,0
+EDIT.US,D,20210305,000000,42.41,42.94,36.1,41.63,3833133,0
+EDIT.US,D,20210308,000000,42.39,45.1,40.07,40.54,2888514,0
+EDIT.US,D,20210309,000000,42.95,46.4199,42.5,45.33,2961543,0
+EDIT.US,D,20210310,000000,46.5,48.4,45.54,46.66,2580659,0
+EDIT.US,D,20210311,000000,48.15,48.82,46.75,47.32,2051458,0
+EDIT.US,D,20210312,000000,46.13,46.7,44.34,46.28,1467108,0
+EDIT.US,D,20210315,000000,46.31,48.54,45.81,47.97,1250449,0
+EDIT.US,D,20210316,000000,48.6,48.65,43.94,45.67,1697739,0
+EDIT.US,D,20210317,000000,44.195,47.88,43.27,46.57,1247377,0
+EDIT.US,D,20210318,000000,45.67,45.89,43.15,43.25,1366094,0
+EDIT.US,D,20210319,000000,43.5,45.25,43.28,45,2186846,0
+EDIT.US,D,20210322,000000,45.91,49.17,45.33,48.48,1820737,0
+EDIT.US,D,20210323,000000,47.81,48.43,45.5327,46.08,1810505,0
+EDIT.US,D,20210324,000000,46.17,46.7,40.8,40.99,1991429,0
+EDIT.US,D,20210325,000000,39.31,42.39,37.3763,42.18,2255516,0
+EDIT.US,D,20210326,000000,42.12,42.4,38.12,40.48,1816359,0
+EDIT.US,D,20210329,000000,40.28,41.46,38.865,39.71,1324857,0
+EDIT.US,D,20210330,000000,39.16,41.39,37.14,40.5,1447560,0
+EDIT.US,D,20210331,000000,41.39,43.16,41.05,42,2040721,0
+EDIT.US,D,20210401,000000,43.08,45.59,42.62,42.83,1742587,0
+EDIT.US,D,20210405,000000,44.51,45.431,42.58,42.86,933371,0
+EDIT.US,D,20210406,000000,42.39,44.14,41.5,42.64,1357907,0
+EDIT.US,D,20210407,000000,42.17,42.2817,40.2104,40.4,1032087,0
+EDIT.US,D,20210408,000000,41.43,42.3973,40.59,40.76,1030382,0
+EDIT.US,D,20210409,000000,40.11,40.35,38.76,39.46,1006355,0
+EDIT.US,D,20210412,000000,40.69,40.69,38.25,39.51,1095744,0
+EDIT.US,D,20210413,000000,39.13,42.05,39.12,41.66,1465372,0
+EDIT.US,D,20210414,000000,41.98,43.41,41.21,41.53,1374659,0
+EDIT.US,D,20210415,000000,42.04,43.43,40.73,40.98,903523,0
+EDIT.US,D,20210416,000000,38.27,39.22,33.5828,34.67,6787338,0
+EDIT.US,D,20210419,000000,33.71,35.4768,33,34.17,1871201,0
+EDIT.US,D,20210420,000000,33.68,35.18,32.83,34.47,1332249,0
+EDIT.US,D,20210421,000000,33.99,35.87,33.27,35.86,1376661,0
+EDIT.US,D,20210422,000000,36.18,37.22,34.735,36.29,1084686,0
+EDIT.US,D,20210423,000000,35.8587,37.44,35.69,36.91,859447,0
+EDIT.US,D,20210426,000000,36.98,39.515,36.21,39.08,1222402,0
+EDIT.US,D,20210427,000000,39.17,39.3684,37.62,39.15,941251,0
+EDIT.US,D,20210428,000000,38.63,39.36,38,38.92,649911,0
+EDIT.US,D,20210429,000000,39.24,39.24,37.0207,37.37,1004916,0
+EDIT.US,D,20210430,000000,36.91,38.31,36.27,37.01,734196,0
+EDIT.US,D,20210503,000000,37.8,37.99,35.06,35.59,991182,0
+EDIT.US,D,20210504,000000,35,35,32.63,34.66,1364115,0
+EDIT.US,D,20210505,000000,35,36.87,34.281,34.72,1387139,0
+EDIT.US,D,20210506,000000,34,35.09,33.02,34.34,1360527,0
+EDIT.US,D,20210507,000000,35.32,36.77,34.05,34.11,1300626,0
+EDIT.US,D,20210510,000000,33.48,33.63,31.26,31.29,1354815,0
+EDIT.US,D,20210511,000000,29.7,33.35,29.35,32.8,1783836,0
+EDIT.US,D,20210512,000000,31.72,32.9118,31.5301,31.72,999157,0
+EDIT.US,D,20210513,000000,31.72,33.2447,29.775,31.4,1524378,0
+EDIT.US,D,20210514,000000,31.75,33.42,31.58,33.22,1428153,0
+EDIT.US,D,20210517,000000,33.51,33.79,32.06,33.11,1028939,0
+EDIT.US,D,20210518,000000,33.37,35.0702,32.57,33.57,1323951,0
+EDIT.US,D,20210519,000000,32,33.42,31.85,33.11,1030704,0
+EDIT.US,D,20210520,000000,33.53,34.8999,32.9142,34.18,761982,0
+EDIT.US,D,20210521,000000,34.72,34.99,33.18,33.21,691511,0
+EDIT.US,D,20210524,000000,33.55,33.81,32.39,33.19,757727,0
+EDIT.US,D,20210525,000000,33.45,34.07,32.38,32.94,678056,0
+EDIT.US,D,20210526,000000,32.95,35.38,32.95,35.06,1051947,0
+EDIT.US,D,20210527,000000,34.9,35.13,33.7,34.59,758315,0
+EDIT.US,D,20210528,000000,34.75,36.57,33.72,33.95,877384,0
+EDIT.US,D,20210601,000000,34.05,34.47,33.4,34.22,831696,0
+EDIT.US,D,20210602,000000,34,35.08,33.76,35.04,870091,0
+EDIT.US,D,20210603,000000,34.4836,34.87,32.69,33.36,1253678,0
+EDIT.US,D,20210604,000000,34,34.76,33.45,33.67,817021,0
+EDIT.US,D,20210607,000000,33.98,36.34,33.321,35.51,1192743,0
+EDIT.US,D,20210608,000000,36.03,36.61,34.08,35.99,894673,0
+EDIT.US,D,20210609,000000,36.3554,38.5899,36.3554,36.4,1702825,0
+EDIT.US,D,20210610,000000,36.06,37.27,35.17,36.9,1214369,0
+EDIT.US,D,20210611,000000,37.54,38.25,36.61,37.42,1028090,0
+EDIT.US,D,20210614,000000,37.83,38.88,37.3256,38.53,1146073,0
+EDIT.US,D,20210615,000000,38.35,38.35,34.9,35.1,1757089,0
+EDIT.US,D,20210616,000000,35.01,35.24,33.15,35,1036938,0
+EDIT.US,D,20210617,000000,34.1466,36.7207,34.0207,36.16,1031963,0
+EDIT.US,D,20210618,000000,35.7,36.17,34.68,35.88,1345048,0
+EDIT.US,D,20210621,000000,35.72,37.24,34.75,36.86,849306,0
+EDIT.US,D,20210622,000000,36.86,36.89,35.71,36.41,757695,0
+EDIT.US,D,20210623,000000,36.41,38.24,36.36,37.82,1179168,0
+EDIT.US,D,20210624,000000,38.18,40.92,38,40.87,2045201,0
+EDIT.US,D,20210625,000000,41.22,41.93,40.26,41.88,1907659,0
+EDIT.US,D,20210628,000000,49.34,50.33,43.42,43.99,7542949,0
+EDIT.US,D,20210629,000000,44.9,46.69,44.4,46.1,2720015,0
+EDIT.US,D,20210630,000000,45.4,58.47,44.3,56.64,15576249,0
+EDIT.US,D,20210701,000000,57.17,59.9999,51.73,56.52,6545070,0
+EDIT.US,D,20210702,000000,56.09,56.8899,53.3,54.9,2593069,0
+EDIT.US,D,20210706,000000,53.72,55,47.51,48.14,3860582,0
+EDIT.US,D,20210707,000000,49.15,50.5,45.33,45.7,2024061,0
+EDIT.US,D,20210708,000000,43.89,47.4085,43.185,46.22,1747343,0
+EDIT.US,D,20210709,000000,46.42,48.6,44.6334,48.57,1581771,0
+EDIT.US,D,20210712,000000,48.58,49.239,45.4,46.07,1346917,0
+EDIT.US,D,20210713,000000,46,46.55,43.64,43.8,1059253,0
+EDIT.US,D,20210714,000000,43.96,45.23,42.6,43.08,1344275,0
+EDIT.US,D,20210715,000000,42.18,43.2486,40.15,41.99,1351421,0
+EDIT.US,D,20210716,000000,42.41,43.575,41.43,42.39,1078473,0
+EDIT.US,D,20210719,000000,41.41,44.7,41,43.6,1506639,0
+EDIT.US,D,20210720,000000,43.67,43.67,41.36,43.45,1497998,0
+EDIT.US,D,20210721,000000,43.5,45.1199,42.38,44.09,1115128,0
+EDIT.US,D,20210722,000000,44.11,44.45,42.63,43.01,798211,0
+EDIT.US,D,20210723,000000,42.535,42.627,40.18,40.84,1021329,0
+EDIT.US,D,20210726,000000,40.64,41.95,39.5,39.85,1018123,0
+EDIT.US,D,20210727,000000,39.95,40.26,37.6301,39.27,1085860,0
+EDIT.US,D,20210728,000000,39.37,42.16,39.37,41.78,826905,0
+EDIT.US,D,20210729,000000,42.3,43,41.28,41.9,768131,0
+EDIT.US,D,20210730,000000,41.27,43.36,41.27,41.86,638892,0
+EDIT.US,D,20210802,000000,42.215,42.6,41.16,41.54,685027,0
+EDIT.US,D,20210803,000000,41.53,42.24,40.39,42.11,781091,0
+EDIT.US,D,20210804,000000,41.34,46.18,41.25,46.05,2073595,0
+EDIT.US,D,20210805,000000,47.55,55,47.49,54.51,4882717,0
+EDIT.US,D,20210806,000000,54.62,56.88,53.12,55.59,2456239,0
+EDIT.US,D,20210809,000000,57.17,61.98,56.58,58.06,3493274,0
+EDIT.US,D,20210810,000000,58.57,62.65,58.36,61.09,2405643,0
+EDIT.US,D,20210811,000000,61.035,66.3881,60,64.39,2937155,0
+EDIT.US,D,20210812,000000,64.1362,68.79,64,65.35,3026355,0
+EDIT.US,D,20210813,000000,63.8,66.25,61.27,62.66,2272768,0
+EDIT.US,D,20210816,000000,61.91,61.91,57.61,60,1883583,0
+EDIT.US,D,20210817,000000,58.73,61.97,57.6,61.1,1159783,0
+EDIT.US,D,20210818,000000,61.2,64.98,58.92,59.98,1281634,0
+EDIT.US,D,20210819,000000,59.12,60,57.9,58.1,904610,0
+EDIT.US,D,20210820,000000,58.05,61.78,57.97,60.38,899458,0
+EDIT.US,D,20210823,000000,65.04,68.3599,62.9064,65.36,2612678,0
+EDIT.US,D,20210824,000000,65.39,65.8359,62.64,64.72,1315255,0
+EDIT.US,D,20210825,000000,64.1,66.08,63.1501,65.59,889005,0
+EDIT.US,D,20210826,000000,65.61,67.43,62.8201,63.87,1205832,0
+EDIT.US,D,20210827,000000,64.7,66.55,62.6601,65.53,1046621,0
+EDIT.US,D,20210830,000000,66.41,68.17,60.8,61.8,2038708,0
+EDIT.US,D,20210831,000000,62.01,63.8,61.56,63.59,1292446,0
+EDIT.US,D,20210901,000000,63.75,68.25,63.13,66.66,1670862,0
+EDIT.US,D,20210902,000000,67.07,73.025,65.95,72.94,2565142,0
+EDIT.US,D,20210903,000000,71.5,71.88,67.33,68.25,1651051,0
+EDIT.US,D,20210907,000000,68.06,72.5,66.6901,66.73,1857688,0
+EDIT.US,D,20210908,000000,66.73,68.05,63.63,64.32,1581347,0
+EDIT.US,D,20210909,000000,64.26,67.61,64.08,64.45,859789,0
+EDIT.US,D,20210910,000000,67.77,67.77,65.01,66.1,1194162,0
+EDIT.US,D,20210913,000000,66.43,67.3599,62.6,62.96,1602134,0
+EDIT.US,D,20210914,000000,63.1,64.03,60.18,60.79,1593144,0
+EDIT.US,D,20210915,000000,60.68,61.2699,58.9,60.3,1319506,0
+EDIT.US,D,20210916,000000,60.76,61.92,58.61,61,908247,0
+EDIT.US,D,20210917,000000,61,63.54,59.23,63.2,2165844,0
+EDIT.US,D,20210920,000000,60.26,61.86,57.25,58.2,1483390,0
+EDIT.US,D,20210921,000000,58.93,60.485,57.9197,58.68,812977,0
+EDIT.US,D,20210922,000000,59,60.37,58.3647,59.11,1021951,0
+EDIT.US,D,20210923,000000,59.68,62.4,59.32,62.07,1050017,0
+EDIT.US,D,20210924,000000,61.31,61.54,58.69,58.71,1171605,0
+EDIT.US,D,20210927,000000,58.6856,59.43,56.6,57.84,1671161,0
+EDIT.US,D,20210928,000000,55.31,55.75,52.01,52.45,2813404,0
+EDIT.US,D,20210929,000000,49,50.199,41.02,42.5,9850078,0
+EDIT.US,D,20210930,000000,42.15,42.1662,39.61,41.08,4729560,0
+EDIT.US,D,20211001,000000,41.06,41.12,38.78,39.91,2201489,0
+EDIT.US,D,20211004,000000,39.64,39.64,37.11,37.29,2003731,0
+EDIT.US,D,20211005,000000,37.63,38.923,37.33,38.23,1435419,0
+EDIT.US,D,20211006,000000,37.5,39.1399,36.9,37.54,1408546,0
+EDIT.US,D,20211007,000000,37.91,40.18,37.48,39.03,1792273,0
+EDIT.US,D,20211008,000000,38.63,38.685,34.38,35.61,3653519,0
+EDIT.US,D,20211011,000000,35.75,37.28,35.5,36.64,1503176,0
+EDIT.US,D,20211012,000000,37.06,39.3,37.06,37.53,1865680,0
+EDIT.US,D,20211013,000000,37.01,38.49,36.742,37.87,1071961,0
+EDIT.US,D,20211014,000000,38.49,39.7,38.07,38.95,1469184,0
+EDIT.US,D,20211015,000000,39.39,39.48,37.86,38.02,955910,0
+EDIT.US,D,20211018,000000,38.06,38.6099,37.4,38.28,999150,0
+EDIT.US,D,20211019,000000,38.8,40.25,38.35,39.25,1066443,0
+EDIT.US,D,20211020,000000,39.5,39.7799,38.277,38.41,983030,0
+EDIT.US,D,20211021,000000,38.49,39.7,38.4,38.47,843420,0
+EDIT.US,D,20211022,000000,38.4,38.4,36.86,37.82,866823,0
+EDIT.US,D,20211025,000000,37.82,38.35,36.75,38.21,1036552,0
+EDIT.US,D,20211026,000000,38.56,38.66,37.15,37.9,820765,0
+EDIT.US,D,20211027,000000,38,38.5,36.78,36.8,654699,0
+EDIT.US,D,20211028,000000,36.92,38.19,36.55,38.15,751904,0
+EDIT.US,D,20211029,000000,38.05,38.12,36.47,36.72,858941,0
+EDIT.US,D,20211101,000000,36.78,38.83,36.5,38.61,1089363,0
+EDIT.US,D,20211102,000000,38.47,38.47,37.37,38.22,766864,0
+EDIT.US,D,20211103,000000,38.04,38.8,37.21,38.69,825624,0
+EDIT.US,D,20211104,000000,38.94,38.94,37.48,37.84,895773,0
+EDIT.US,D,20211105,000000,37.64,38.299,36.36,37.5,1034420,0
+EDIT.US,D,20211108,000000,37.75,42.08,37.3,40.57,2667811,0
+EDIT.US,D,20211109,000000,40.61,42.11,40.05,40.56,1416360,0
+EDIT.US,D,20211110,000000,40.06,41.36,37.67,37.89,1085746,0
+EDIT.US,D,20211111,000000,38.29,39.19,38.16,38.2,562534,0
+EDIT.US,D,20211112,000000,38.33,38.57,37.05,37.9,616304,0
+EDIT.US,D,20211115,000000,38.07,38.07,35.9175,35.99,1180866,0
+EDIT.US,D,20211116,000000,36.24,37.37,35.58,37.18,816264,0
+EDIT.US,D,20211117,000000,36.95,37.38,35.82,36.8,673224,0
+EDIT.US,D,20211118,000000,37,37.5,35.8,36.27,719563,0
+EDIT.US,D,20211119,000000,36.11,36.53,35.06,35.35,977593,0
+EDIT.US,D,20211122,000000,35.4,35.54,33.79,33.86,1143693,0
+EDIT.US,D,20211123,000000,33.63,34.27,32.1,34.01,1463932,0
+EDIT.US,D,20211124,000000,33.58,34.01,32.53,33.3,1137735,0
+EDIT.US,D,20211126,000000,32.5,33.59,31.92,32.37,830601,0
+EDIT.US,D,20211129,000000,33.7,33.86,31.07,31.26,1193722,0
+EDIT.US,D,20211130,000000,31,33.22,31,32.66,1442994,0
+EDIT.US,D,20211201,000000,32.85,33.7,30.36,30.41,1115196,0
+EDIT.US,D,20211202,000000,30.29,31.64,28.7,30.03,1558903,0
+EDIT.US,D,20211203,000000,30,30.125,27.22,27.72,2395966,0
+EDIT.US,D,20211206,000000,28.35,28.43,26.95,28.07,2173932,0
+EDIT.US,D,20211207,000000,29.05,31.95,29.05,30.97,2025079,0
+EDIT.US,D,20211208,000000,31.28,32.37,29.7601,31.9,962999,0
+EDIT.US,D,20211209,000000,31.84,31.945,30.41,30.53,847705,0
+EDIT.US,D,20211210,000000,30.73,31.84,28.82,29.01,984574,0
+EDIT.US,D,20211213,000000,30.13,30.9399,28.01,29.26,2005559,0
+EDIT.US,D,20211214,000000,28.44,30.03,28.17,28.62,1907406,0
+EDIT.US,D,20211215,000000,28.75,30.23,28.16,29.94,1872367,0
+EDIT.US,D,20211216,000000,30.33,30.5,27.42,27.83,1558006,0
+EDIT.US,D,20211217,000000,27.52,29.99,26.82,29.88,4730279,0
+EDIT.US,D,20211220,000000,28.98,30.88,27.9,30.2,1401383,0
+EDIT.US,D,20211221,000000,30.37,30.48,29.18,29.82,1238211,0
+EDIT.US,D,20211222,000000,29.69,30.36,29.05,29.54,970766,0
+EDIT.US,D,20211223,000000,29.54,30.44,28.9,29.94,1041176,0
+EDIT.US,D,20211227,000000,29.85,29.85,27.84,28.15,1411309,0
+EDIT.US,D,20211228,000000,27.94,29.21,27.7,27.9,1251507,0
+EDIT.US,D,20211229,000000,27.73,27.97,26.69,27.08,1436212,0
+EDIT.US,D,20211230,000000,27.05,28.79,26.9,27.79,1215296,0
+EDIT.US,D,20211231,000000,27.71,28.74,26.51,26.55,1144202,0
+EDIT.US,D,20220103,000000,26.73,27.99,25.911,27.63,1222957,0
+EDIT.US,D,20220104,000000,27.54,27.58,25.55,26.4,1313986,0
+EDIT.US,D,20220105,000000,25.82,26.5402,24.53,24.6,1946692,0
+EDIT.US,D,20220106,000000,24.36,25.15,23.3301,24.41,1623365,0
+EDIT.US,D,20220107,000000,24.41,26,24.15,25.14,1602518,0
+EDIT.US,D,20220110,000000,24.74,25.74,23.665,25.7,1799193,0
+EDIT.US,D,20220111,000000,25.7,26.49,25.12,25.77,1148367,0
+EDIT.US,D,20220112,000000,25.9805,26.3,23.4004,23.5,2039479,0
+EDIT.US,D,20220113,000000,23.5881,23.5881,21.73,21.87,3454554,0
+EDIT.US,D,20220114,000000,21.4907,22.46,20.9,22.1,1987672,0
+EDIT.US,D,20220118,000000,21.69,21.69,19.89,19.96,2365735,0
+EDIT.US,D,20220119,000000,20.14,20.54,19.62,19.93,2106636,0
+EDIT.US,D,20220120,000000,20.25,21.1,18.65,18.79,2173798,0
+EDIT.US,D,20220121,000000,18.48,19.66,18.11,18.15,2845658,0
+EDIT.US,D,20220124,000000,17.57,18.63,16.37,18.48,2652309,0
+EDIT.US,D,20220125,000000,18.07,18.93,17.525,18.23,1835825,0
+EDIT.US,D,20220126,000000,18.86,19.8356,17.62,17.81,3844323,0
+EDIT.US,D,20220127,000000,18.19,19.09,17.35,17.42,3040316,0
+EDIT.US,D,20220128,000000,17.24,17.78,16.5,17.43,1994050,0
+EDIT.US,D,20220131,000000,17.51,19.075,17.5,19.04,1682184,0
+EDIT.US,D,20220201,000000,19.23,20.16,18.61,19.69,1923766,0
+EDIT.US,D,20220202,000000,19.6438,19.87,17.91,18.22,2616850,0
+EDIT.US,D,20220203,000000,17.88,18.39,17.33,17.97,2498628,0
+EDIT.US,D,20220204,000000,18.07,18.895,17.55,18.73,1452902,0
+EDIT.US,D,20220207,000000,18.71,19.93,18.5607,19.32,1312366,0
+EDIT.US,D,20220208,000000,17.68,18.68,17.28,17.44,3115049,0
+EDIT.US,D,20220209,000000,17.85,18.7838,17.83,18.5,1834489,0
+EDIT.US,D,20220210,000000,18.12,19.04,16.9535,17.29,2015703,0
+EDIT.US,D,20220211,000000,17.3111,17.85,15.97,16.13,1909948,0
+EDIT.US,D,20220214,000000,16.28,16.62,15.62,15.79,2040247,0
+EDIT.US,D,20220215,000000,16.35,16.8288,16.27,16.65,1423485,0
+EDIT.US,D,20220216,000000,16.35,16.76,16.01,16.64,1896803,0
+EDIT.US,D,20220217,000000,16.48,16.71,15.43,15.61,1334881,0
+EDIT.US,D,20220218,000000,15.61,15.89,15.03,15.2,1267405,0
+EDIT.US,D,20220222,000000,15,15.57,14.8,15.01,1411465,0
+EDIT.US,D,20220223,000000,15.31,15.31,14.36,14.41,1361730,0
+EDIT.US,D,20220224,000000,13.27,16.009,13.25,15.86,2723367,0
+EDIT.US,D,20220225,000000,15.94,16.9,15.38,16.9,1849246,0
+EDIT.US,D,20220228,000000,16.79,17.55,16.51,17.12,1812755,0
+EDIT.US,D,20220301,000000,19.04,19.3,17.02,17.49,3320074,0
+EDIT.US,D,20220302,000000,17.73,17.97,16.75,17.15,2343362,0
+EDIT.US,D,20220303,000000,17.77,17.99,16.48,16.74,1847155,0
+EDIT.US,D,20220304,000000,16.57,16.99,15.9003,16.06,1470596,0
+EDIT.US,D,20220307,000000,15.98,16.5,15.35,16,1675578,0
+EDIT.US,D,20220308,000000,15.88,16.69,15.55,15.93,1964435,0
+EDIT.US,D,20220309,000000,16.42,16.87,16.1535,16.63,1545130,0
+EDIT.US,D,20220310,000000,16.33,16.49,15.51,16.23,1038410,0
+EDIT.US,D,20220311,000000,16.38,16.5619,15.01,15.06,988199,0
+EDIT.US,D,20220314,000000,15.01,15.46,13.87,14.08,2112959,0
+EDIT.US,D,20220315,000000,14.12,14.96,13.95,14.91,1274032,0
+EDIT.US,D,20220316,000000,15.27,16.19,15.105,16.16,2009922,0
+EDIT.US,D,20220317,000000,16.03,17.35,15.8,17.27,1431808,0
+EDIT.US,D,20220318,000000,16.91,18.55,16.9,18.36,5988357,0
+EDIT.US,D,20220321,000000,18.42,18.48,17.26,17.41,1320904,0
+EDIT.US,D,20220322,000000,17.5,18.65,17.45,18.48,1563941,0
+EDIT.US,D,20220323,000000,18.25,19.27,17.99,18.21,1293553,0
+EDIT.US,D,20220324,000000,18.43,18.98,17.81,18.95,1088979,0
+EDIT.US,D,20220325,000000,19,19.205,18.31,18.76,1637612,0
+EDIT.US,D,20220328,000000,18.84,19.4688,18.25,18.76,1238808,0
+EDIT.US,D,20220329,000000,19.11,20.58,19.08,20.44,1892275,0
+EDIT.US,D,20220330,000000,20.38,20.5886,19.47,19.52,1724455,0
+EDIT.US,D,20220331,000000,19.66,19.9545,18.95,19.02,823377,0
+EDIT.US,D,20220401,000000,19.27,20.68,19.12,20.22,1512781,0
+EDIT.US,D,20220404,000000,20.39,21.49,20.39,21.35,1333114,0
+EDIT.US,D,20220405,000000,21.14,21.595,20.29,20.33,1598885,0
+EDIT.US,D,20220406,000000,20.05,20.32,19.33,19.75,1375697,0
+EDIT.US,D,20220407,000000,19.71,20.04,18.58,19.08,1090773,0
+EDIT.US,D,20220408,000000,19.18,19.47,17.93,18.35,1017476,0
+EDIT.US,D,20220411,000000,18.1,18.21,17.185,17.57,1476674,0
+EDIT.US,D,20220412,000000,18.18,18.92,17.59,17.9,1171223,0
+EDIT.US,D,20220413,000000,18.01,18.97,17.83,18.77,974015,0
+EDIT.US,D,20220414,000000,18.6,18.76,16.64,16.67,1499131,0
+EDIT.US,D,20220418,000000,16.55,16.61,15.2576,15.71,2414919,0
+EDIT.US,D,20220419,000000,15.63,16.22,15.26,15.78,1374758,0
+EDIT.US,D,20220420,000000,15.97,15.97,15.111,15.37,956845,0
+EDIT.US,D,20220421,000000,15.7,16.09,14.26,14.37,1793874,0
+EDIT.US,D,20220422,000000,14.4,14.92,14.36,14.59,1693776,0
+EDIT.US,D,20220425,000000,14.54,15.01,14.32,14.99,1547062,0
+EDIT.US,D,20220426,000000,14.99,15.46,13.925,13.96,2092372,0
+EDIT.US,D,20220427,000000,14,14.2,13.51,13.56,1793137,0
+EDIT.US,D,20220428,000000,13.76,14.08,12.9,13.93,1984725,0
+EDIT.US,D,20220429,000000,13.89,14.42,13.19,13.24,1228812,0
+EDIT.US,D,20220502,000000,13.25,14.29,13.03,14.27,1698910,0
+EDIT.US,D,20220503,000000,14.24,14.65,13.83,14.18,959209,0
+EDIT.US,D,20220504,000000,14.35,15.94,13.72,15.81,1692739,0
+EDIT.US,D,20220505,000000,15.16,15.42,13.97,14.56,1965188,0
+EDIT.US,D,20220506,000000,14.65,14.74,13.33,13.66,1697210,0
+EDIT.US,D,20220509,000000,13.12,13.36,11.1,11.11,3460294,0
+EDIT.US,D,20220510,000000,11.74,11.98,10.3723,11.26,2656578,0
+EDIT.US,D,20220511,000000,11.02,11.3545,9.971,10.03,1932190,0
+EDIT.US,D,20220512,000000,9.78,11.04,9.71,10.81,2207997,0
+EDIT.US,D,20220513,000000,11.23,12.16,11,11.87,2232240,0
+EDIT.US,D,20220516,000000,11.8,12.04,11.08,11.14,1040738,0
+EDIT.US,D,20220517,000000,11.6,11.8145,11.16,11.63,1135686,0
+EDIT.US,D,20220518,000000,11.25,11.48,10.52,10.72,1442133,0
+EDIT.US,D,20220519,000000,10.7,11.2,10.38,10.94,1743466,0
+EDIT.US,D,20220520,000000,11.12,11.24,10.12,11.02,1328673,0
+EDIT.US,D,20220523,000000,11.08,11.425,10.74,10.89,1334269,0
+EDIT.US,D,20220524,000000,10.54,10.6,9.775,9.99,1311042,0
+EDIT.US,D,20220525,000000,10.05,10.4555,9.73,10.16,1437014,0
+EDIT.US,D,20220526,000000,10.17,11.13,10.1,10.86,1269397,0
+EDIT.US,D,20220527,000000,11.01,11.75,10.695,11.68,1574516,0
+EDIT.US,D,20220531,000000,11.6,11.89,11.02,11.39,1844405,0
+EDIT.US,D,20220601,000000,11.55,11.7334,10.73,10.97,994366,0
+EDIT.US,D,20220602,000000,10.84,11.64,10.76,11.54,869202,0
+EDIT.US,D,20220603,000000,11.31,11.92,11.25,11.91,1140685,0
+EDIT.US,D,20220606,000000,12.27,12.42,11.03,11.59,1303197,0
+EDIT.US,D,20220607,000000,11.38,12.5,11.33,12.49,1167514,0
+EDIT.US,D,20220608,000000,12.47,13.38,12.34,12.87,1754556,0
+EDIT.US,D,20220609,000000,12.6184,12.76,12.26,12.31,1006998,0
+EDIT.US,D,20220610,000000,11.9,12.11,11,11.13,1209022,0
+EDIT.US,D,20220613,000000,10.5063,10.62,9.79,10,1947092,0
+EDIT.US,D,20220614,000000,10.17,10.25,9.59,10,1288018,0
+EDIT.US,D,20220615,000000,10.08,10.7,9.85,10.53,1757344,0
+EDIT.US,D,20220616,000000,10.06,10.31,9.7658,10.17,1967421,0
+EDIT.US,D,20220617,000000,10.32,11.67,10.32,11.29,4929218,0
+EDIT.US,D,20220621,000000,11.53,12.5,11.53,11.87,3117574,0
+EDIT.US,D,20220622,000000,11.48,12.41,10.93,12.09,1990073,0
+EDIT.US,D,20220623,000000,12.2,13.54,12.0501,13.5,2109638,0
+EDIT.US,D,20220624,000000,13.77,13.9427,12.44,13.47,4185978,0
+EDIT.US,D,20220627,000000,13.3,13.42,12.19,13.04,1702525,0
+EDIT.US,D,20220628,000000,13.12,13.25,12.23,12.45,1512269,0
+EDIT.US,D,20220629,000000,12.31,12.59,11.9724,12.23,1359059,0
+EDIT.US,D,20220630,000000,11.93,12.16,11.58,11.83,1222018,0
+EDIT.US,D,20220701,000000,11.82,12.68,11.79,12.59,1440321,0
+EDIT.US,D,20220705,000000,12.47,14.56,12.26,14.55,2669429,0
+EDIT.US,D,20220706,000000,14.42,15.07,13.95,14.34,1921307,0
+EDIT.US,D,20220707,000000,14.31,15.43,14.195,15.2,1939757,0
+EDIT.US,D,20220708,000000,14.93,15.37,14.66,15,948843,0
+EDIT.US,D,20220711,000000,14.76,14.979,13.78,13.82,1328304,0
+EDIT.US,D,20220712,000000,13.87,14.58,13.11,14.39,1513723,0
+EDIT.US,D,20220713,000000,13.89,16.26,13.87,16.14,2535587,0
+EDIT.US,D,20220714,000000,16.03,16.14,15.02,15.07,1946689,0
+EDIT.US,D,20220715,000000,15.44,15.44,14.46,14.99,1279926,0
+EDIT.US,D,20220718,000000,15.43,16.07,14.86,14.99,1523139,0
+EDIT.US,D,20220719,000000,15.32,17.24,14.89,17.03,2657626,0
+EDIT.US,D,20220720,000000,17.05,18.21,16.76,17.41,2763004,0
+EDIT.US,D,20220721,000000,17.3,17.6,16.765,17.05,1008566,0
+EDIT.US,D,20220722,000000,17.31,17.4,15.9,15.95,1678906,0
+EDIT.US,D,20220725,000000,16.04,16.42,15.3018,16.35,1340525,0
+EDIT.US,D,20220726,000000,16.15,16.98,15.575,16.24,1689318,0
+EDIT.US,D,20220727,000000,16.59,16.91,15.77,16.84,1663800,0
+EDIT.US,D,20220728,000000,17.03,17.19,16.17,16.4,1251823,0
+EDIT.US,D,20220729,000000,16.27,16.45,15.54,15.91,1204437,0
+EDIT.US,D,20220801,000000,15.77,16.73,15.67,15.84,1538278,0
+EDIT.US,D,20220802,000000,15.7,16.73,15.67,16.48,1447118,0
+EDIT.US,D,20220803,000000,17.54,19.4,17.4945,18.69,3093361,0
+EDIT.US,D,20220804,000000,18.53,19.19,18.0501,19.15,1853231,0
+EDIT.US,D,20220805,000000,18.61,19.43,18.005,19.42,1506893,0
+EDIT.US,D,20220808,000000,19.53,19.97,18.7307,19.13,1346544,0
+EDIT.US,D,20220809,000000,18.61,18.755,17.15,17.99,1986541,0
+EDIT.US,D,20220810,000000,18.9,18.94,18.1,18.55,1700346,0
+EDIT.US,D,20220811,000000,18.88,19.5,17.92,18.09,1832535,0
+EDIT.US,D,20220812,000000,18.41,19.03,17.83,18.77,1486359,0
+EDIT.US,D,20220815,000000,18.59,18.88,17.9,18.46,1467406,0
+EDIT.US,D,20220816,000000,18.35,18.35,16.92,17.34,1942857,0
+EDIT.US,D,20220817,000000,16.97,17.2,16.15,16.32,1776284,0
+EDIT.US,D,20220818,000000,16.22,16.265,15.3103,15.94,1695525,0
+EDIT.US,D,20220819,000000,15.46,15.7,14.66,14.72,1652473,0
+EDIT.US,D,20220822,000000,14.355,15.3247,14.28,14.76,1938629,0
+EDIT.US,D,20220823,000000,14.98,15.7972,14.74,15.16,1513167,0
+EDIT.US,D,20220824,000000,15.2,16.24,14.765,16.07,1479346,0
+EDIT.US,D,20220825,000000,16.33,16.61,16.1,16.27,1014380,0
+EDIT.US,D,20220826,000000,16.29,16.29,14.68,14.83,1780603,0
+EDIT.US,D,20220829,000000,14.58,15.2273,14.4838,14.88,1339526,0
+EDIT.US,D,20220830,000000,15.25,15.379,14.61,15.12,1075183,0
+EDIT.US,D,20220831,000000,15.39,15.49,14.68,14.7,1357999,0
+EDIT.US,D,20220901,000000,14.523,15.43,14.1,15.42,1322365,0
+EDIT.US,D,20220902,000000,15.61,15.84,14.61,14.83,1355102,0
+EDIT.US,D,20220906,000000,15.01,15.06,14.14,14.3,1270645,0
+EDIT.US,D,20220907,000000,14.32,15.86,14.32,15.85,1560613,0
+EDIT.US,D,20220908,000000,15.61,16.39,15.48,16.2,1387445,0
+EDIT.US,D,20220909,000000,16.22,16.3,15.48,15.83,1072168,0
+EDIT.US,D,20220912,000000,15.87,16.04,15.31,15.99,1348326,0
+EDIT.US,D,20220913,000000,15.25,15.35,14.34,14.815,2275689,0
+EDIT.US,D,20220914,000000,14.85,14.85,14.19,14.68,2111673,0
+EDIT.US,D,20220915,000000,14.55,16.16,14.53,16.11,2309008,0
+EDIT.US,D,20220916,000000,15.65,15.7,14.25,14.435,4057269,0
+EDIT.US,D,20220919,000000,14.3,14.75,13.93,14.58,1505556,0
+EDIT.US,D,20220920,000000,14.3,14.81,14.3,14.61,1044872,0
+EDIT.US,D,20220921,000000,14.7,14.93,13.9,13.91,1426627,0
+EDIT.US,D,20220922,000000,13.76,13.8001,12.91,13.28,1553787,0
+EDIT.US,D,20220923,000000,13.04,13.28,12.26,12.72,1928446,0
+EDIT.US,D,20220926,000000,12.67,13.31,12.19,12.21,1487169,0
+EDIT.US,D,20220927,000000,12.64,12.85,12.42,12.7,1532794,0
+EDIT.US,D,20220928,000000,12.95,13.54,12.82,13.4,1404585,0
+EDIT.US,D,20220929,000000,13.02,13.05,12.05,12.16,1787237,0
+EDIT.US,D,20220930,000000,12.09,12.76,12.06,12.24,1464474,0
+EDIT.US,D,20221003,000000,12.49,12.84,12.12,12.33,1633969,0
+EDIT.US,D,20221004,000000,12.73,12.95,12.38,12.95,1583809,0
+EDIT.US,D,20221005,000000,12.61,12.72,11.72,12.53,1505922,0
+EDIT.US,D,20221006,000000,12.67,12.95,12.33,12.75,1153818,0
+EDIT.US,D,20221007,000000,12.3,12.435,11.98,12,1743737,0
+EDIT.US,D,20221010,000000,12,12.03,11.5,11.8,1201860,0
+EDIT.US,D,20221011,000000,11.8,12.335,11.55,11.92,1166234,0
+EDIT.US,D,20221012,000000,11.88,12.06,11.55,11.96,856344,0
+EDIT.US,D,20221013,000000,11.52,12.23,11.42,12.15,952331,0
+EDIT.US,D,20221014,000000,12.28,12.5,11.35,11.38,1069696,0
+EDIT.US,D,20221017,000000,11.81,12.12,11.58,11.94,1487960,0
+EDIT.US,D,20221018,000000,12.31,13.2,12.0229,12.46,2463838,0
+EDIT.US,D,20221019,000000,12.2,12.3,11.39,11.53,1951242,0
+EDIT.US,D,20221020,000000,11.48,12.06,11.375,11.43,948682,0
+EDIT.US,D,20221021,000000,11.45,11.785,11.22,11.74,1035324,0
+EDIT.US,D,20221024,000000,11.75,11.75,11.02,11.38,896201,0
+EDIT.US,D,20221025,000000,11.51,11.98,11.5,11.64,1307755,0
+EDIT.US,D,20221026,000000,11.56,12.55,11.47,12.12,1350469,0
+EDIT.US,D,20221027,000000,12.33,12.5,11.9,11.98,1068474,0
+EDIT.US,D,20221028,000000,12.05,12.79,11.82,12.74,1512477,0
+EDIT.US,D,20221031,000000,12.62,12.75,12.27,12.55,1235611,0
+EDIT.US,D,20221101,000000,13,13.13,12.61,12.75,1206660,0
+EDIT.US,D,20221102,000000,12.95,14.23,12.52,12.89,2286010,0
+EDIT.US,D,20221103,000000,12.54,12.62,11.5621,11.67,1580771,0
+EDIT.US,D,20221104,000000,11.98,12.04,11.17,11.5,1742554,0
+EDIT.US,D,20221107,000000,11.5,11.74,10.89,11.04,1278694,0
+EDIT.US,D,20221108,000000,11.02,11.62,10.86,11.22,1103467,0
+EDIT.US,D,20221109,000000,11.05,11.1,10.72,10.72,994690,0
+EDIT.US,D,20221110,000000,11.36,12.47,11.27,12.4,2258998,0
+EDIT.US,D,20221111,000000,12.16,13.49,12.15,13.21,1687500,0
+EDIT.US,D,20221114,000000,13.14,13.32,12.83,12.93,1294603,0
+EDIT.US,D,20221115,000000,13.53,13.94,12.78,13.05,1222527,0
+EDIT.US,D,20221116,000000,12.88,12.9706,12.22,12.25,1042489,0
+EDIT.US,D,20221117,000000,9.9,11.02,9.61,11.01,7263852,0
+EDIT.US,D,20221118,000000,10.75,10.96,10.46,10.95,2138471,0
+EDIT.US,D,20221121,000000,10.78,10.78,10.09,10.28,1420002,0
+EDIT.US,D,20221122,000000,10.35,10.485,10,10.46,1168990,0
+EDIT.US,D,20221123,000000,10.47,10.71,10.31,10.37,1169942,0
+EDIT.US,D,20221125,000000,10.24,10.27,9.97,10.03,628460,0
+EDIT.US,D,20221128,000000,9.96,10.08,9.75,9.87,1606870,0
+EDIT.US,D,20221129,000000,9.97,10.06,9.74,9.93,1246225,0
+EDIT.US,D,20221130,000000,9.9,10.61,9.64,10.6,2624147,0
+EDIT.US,D,20221201,000000,10.55,10.68,9.94,10.06,1074773,0
+EDIT.US,D,20221202,000000,9.76,10.34,9.7,10.25,2374136,0
+EDIT.US,D,20221205,000000,10.23,10.28,9.8,9.83,3455662,0
+EDIT.US,D,20221206,000000,9.975,10.47,9.5,9.61,2966755,0
+EDIT.US,D,20221207,000000,9.52,10.03,9.23,9.9,3127902,0
+EDIT.US,D,20221208,000000,10.04,10.26,9.7801,9.98,1446577,0
+EDIT.US,D,20221209,000000,9.91,10.05,9.45,9.45,1307408,0
+EDIT.US,D,20221212,000000,9.5,9.6,9.292,9.48,1414440,0
+EDIT.US,D,20221213,000000,9.96,10.12,9.38,9.96,1842495,0
+EDIT.US,D,20221214,000000,9.915,10.55,9.8,10.36,1766726,0
+EDIT.US,D,20221215,000000,10.13,10.57,9.99,10.01,2695607,0
+EDIT.US,D,20221216,000000,9.86,10.33,9.7827,10.27,5500865,0
+EDIT.US,D,20221219,000000,10.2,10.21,9.08,9.17,2187283,0
+EDIT.US,D,20221220,000000,9.1,9.27,9.008,9.16,1652234,0
+EDIT.US,D,20221221,000000,9.26,9.5,9.08,9.2,1505981,0
+EDIT.US,D,20221222,000000,9.02,9.12,8.69,9.11,1615697,0
+EDIT.US,D,20221223,000000,9.08,9.22,8.725,8.84,1353716,0
+EDIT.US,D,20221227,000000,8.79,8.87,8.2068,8.35,1789920,0
+EDIT.US,D,20221228,000000,8.36,8.59,8.23,8.32,1337845,0
+EDIT.US,D,20221229,000000,8.45,9.09,8.34,8.98,2477381,0
+EDIT.US,D,20221230,000000,8.81,8.945,8.54,8.87,1723739,0
+EDIT.US,D,20230103,000000,9.09,9.25,8.415,8.44,1887737,0
+EDIT.US,D,20230104,000000,8.55,9.25,8.45,9.24,2395179,0
+EDIT.US,D,20230105,000000,9.07,9.1,8.66,8.95,1852611,0
+EDIT.US,D,20230106,000000,9.06,9.17,8.66,9,1771738,0
+EDIT.US,D,20230109,000000,8.74,8.77,7.705,8.22,3545178,0
+EDIT.US,D,20230110,000000,8.15,8.46,8.04,8.29,1817492,0
+EDIT.US,D,20230111,000000,8.28,8.58,8.01,8.54,2248866,0
+EDIT.US,D,20230112,000000,8.57,8.89,8.13,8.88,1750627,0
+EDIT.US,D,20230113,000000,8.7,8.93,8.28,8.43,1698526,0
+EDIT.US,D,20230117,000000,8.53,8.73,8.13,8.33,1769292,0
+EDIT.US,D,20230118,000000,8.44,8.6156,8.085,8.11,1568234,0
+EDIT.US,D,20230119,000000,8.04,8.0899,7.7713,7.81,1439444,0
+EDIT.US,D,20230120,000000,7.93,8.095,7.8,8.05,1629121,0
+EDIT.US,D,20230123,000000,8.1,8.295,7.86,8.18,2402992,0
+EDIT.US,D,20230124,000000,8.08,8.865,8,8.83,2824111,0
+EDIT.US,D,20230125,000000,8.63,9.12,8.4,9.09,1586548,0
+EDIT.US,D,20230126,000000,9.25,9.3,8.735,9.07,1733970,0
+EDIT.US,D,20230127,000000,8.99,9.77,8.99,9.57,1446046,0
+EDIT.US,D,20230130,000000,9.43,9.53,9.02,9.35,1931705,0
+EDIT.US,D,20230131,000000,9.475,10.32,9.46,9.89,2463091,0
+EDIT.US,D,20230201,000000,10.3,10.62,9.7829,10.41,2436236,0
+EDIT.US,D,20230202,000000,10.82,11.88,10.8,11.53,3522798,0
+EDIT.US,D,20230203,000000,11.09,11.9275,10.89,11.26,2590189,0
+EDIT.US,D,20230206,000000,11.15,11.4802,11.005,11.12,1625349,0
+EDIT.US,D,20230207,000000,11.1,11.325,10.82,11.22,1778292,0
+EDIT.US,D,20230208,000000,11.16,11.25,10.33,10.34,1598490,0
+EDIT.US,D,20230209,000000,10.52,10.66,9.925,10.03,1522856,0
+EDIT.US,D,20230210,000000,9.91,9.955,9.615,9.76,1678478,0
+EDIT.US,D,20230213,000000,9.75,10.08,9.52,9.99,1102224,0
+EDIT.US,D,20230214,000000,9.92,10.26,9.645,10.13,988029,0
+EDIT.US,D,20230215,000000,10.1,10.37,9.94,10.36,1029415,0
+EDIT.US,D,20230216,000000,10.15,10.35,9.92,9.96,1502535,0
+EDIT.US,D,20230217,000000,10,10.16,9.56,10.15,1355671,0
+EDIT.US,D,20230221,000000,9.84,9.89,9.165,9.18,2508259,0
+EDIT.US,D,20230222,000000,9.46,9.95,9.21,9.75,2069495,0
+EDIT.US,D,20230223,000000,9.81,9.88,9.13,9.39,1415926,0
+EDIT.US,D,20230224,000000,9.23,9.275,9,9.06,1529154,0
+EDIT.US,D,20230227,000000,9.25,9.29,8.99,9.04,1419304,0
+EDIT.US,D,20230228,000000,9.07,9.24,9.025,9.04,1384822,0
+EDIT.US,D,20230301,000000,8.98,9.15,8.65,8.72,1417095,0
+EDIT.US,D,20230302,000000,8.6,8.8,8.57,8.72,1227060,0
+EDIT.US,D,20230303,000000,8.89,9.18,8.74,8.96,1394234,0
+EDIT.US,D,20230306,000000,9.05,9.05,8.4525,8.57,1149349,0
+EDIT.US,D,20230307,000000,8.56,8.92,8.44,8.62,1120657,0
+EDIT.US,D,20230308,000000,8.64,8.835,8.54,8.79,1248287,0
+EDIT.US,D,20230309,000000,8.86,8.9141,8.1,8.2,1650181,0
+EDIT.US,D,20230310,000000,8.15,8.15,7.48,7.83,3328999,0
+EDIT.US,D,20230313,000000,7.69,8.5115,7.62,8.43,1644262,0
+EDIT.US,D,20230314,000000,8.58,8.735,8.21,8.43,1513698,0
+EDIT.US,D,20230315,000000,8.57,8.7,8.26,8.43,1144032,0
+EDIT.US,D,20230316,000000,8.4,8.645,8.05,8.49,1216558,0
+EDIT.US,D,20230317,000000,8.45,8.45,8.111,8.37,1901829,0
+EDIT.US,D,20230320,000000,8.37,8.37,8.0859,8.2,943183,0
+EDIT.US,D,20230321,000000,8.28,8.34,7.945,8.05,1141518,0
+EDIT.US,D,20230322,000000,8.03,8.03,7.27,7.3,1917523,0
+EDIT.US,D,20230323,000000,7.4,7.55,7.31,7.42,1460886,0
+EDIT.US,D,20230324,000000,7.32,7.52,7.29,7.46,1111247,0
+EDIT.US,D,20230327,000000,7.52,7.68,7.45,7.45,1067032,0
+EDIT.US,D,20230328,000000,7.37,7.49,7,7.11,2952564,0
+EDIT.US,D,20230329,000000,7.28,7.43,7.13,7.41,1414697,0
+EDIT.US,D,20230330,000000,7.48,7.52,7,7.03,2001446,0
+EDIT.US,D,20230331,000000,7.1,7.375,7.05,7.25,1608339,0
+EDIT.US,D,20230403,000000,7.21,7.21,6.9199,7.08,2133069,0
+EDIT.US,D,20230404,000000,7.14,7.16,6.79,6.97,1833309,0
+EDIT.US,D,20230405,000000,6.88,6.97,6.775,6.85,2124706,0
+EDIT.US,D,20230406,000000,6.81,7.12,6.7,6.92,1847056,0
+EDIT.US,D,20230410,000000,6.85,6.87,6.45,6.63,1631363,0
+EDIT.US,D,20230411,000000,6.64,6.78,6.525,6.71,1287297,0
+EDIT.US,D,20230412,000000,6.89,6.89,6.33,6.36,1538641,0
+EDIT.US,D,20230413,000000,6.3601,7.76,6.3601,7.65,5464141,0
+EDIT.US,D,20230414,000000,7.7,7.84,7.31,7.59,2708564,0
+EDIT.US,D,20230417,000000,7.63,8.655,7.63,8.18,3381697,0
+EDIT.US,D,20230418,000000,8.33,8.4,7.93,8.06,1829782,0
+EDIT.US,D,20230419,000000,7.94,8.26,7.9,8.09,1302913,0
+EDIT.US,D,20230420,000000,7.93,8.025,7.555,7.65,2098729,0
+EDIT.US,D,20230421,000000,7.68,8.25,7.655,8.18,1602724,0
+EDIT.US,D,20230424,000000,8.14,8.18,7.67,7.87,1870046,0
+EDIT.US,D,20230425,000000,7.83,8.09,7.67,7.7,1135236,0
+EDIT.US,D,20230426,000000,7.78,8,7.65,7.9,1158978,0
+EDIT.US,D,20230427,000000,7.97,8.44,7.8,8.02,1711912,0
+EDIT.US,D,20230428,000000,8.04,8.355,7.77,8.16,1087249,0
+EDIT.US,D,20230501,000000,8.08,8.48,8.01,8.3,1520809,0
+EDIT.US,D,20230502,000000,8.33,8.34,7.69,7.87,1962771,0
+EDIT.US,D,20230503,000000,7.92,8.48,7.8116,8.36,2378594,0
+EDIT.US,D,20230504,000000,8.36,8.82,8.14,8.72,2167578,0
+EDIT.US,D,20230505,000000,8.94,10.52,8.89,9.77,4447898,0
+EDIT.US,D,20230508,000000,9.76,9.81,9.21,9.62,1855536,0
+EDIT.US,D,20230509,000000,9.51,10.47,9.415,10.275,2945084,0
+EDIT.US,D,20230510,000000,10.48,10.71,9.85,9.99,2817453,0
+EDIT.US,D,20230511,000000,9.99,9.99,9.49,9.56,1796695,0
+EDIT.US,D,20230512,000000,9.55,9.74,9.14,9.58,1801998,0
+EDIT.US,D,20230515,000000,9.63,10.51,9.58,10.01,2216027,0
+EDIT.US,D,20230516,000000,9.77,9.805,9.3121,9.55,1845836,0
+EDIT.US,D,20230517,000000,9.63,9.685,9.18,9.61,1731732,0
+EDIT.US,D,20230518,000000,9.56,9.565,9.14,9.42,1538970,0
+EDIT.US,D,20230519,000000,9.55,10,9.245,9.32,1509967,0
+EDIT.US,D,20230522,000000,9.23,9.69,9.225,9.64,1585191,0
+EDIT.US,D,20230523,000000,9.52,10.28,9.52,9.58,1836891,0
+EDIT.US,D,20230524,000000,9.43,9.56,9.22,9.45,1469801,0
+EDIT.US,D,20230525,000000,9.43,9.43,8.92,9.08,1523239,0
+EDIT.US,D,20230526,000000,9.08,9.21,8.935,9.1,1061595,0
+EDIT.US,D,20230530,000000,9.2,9.41,8.78,8.96,1626652,0
+EDIT.US,D,20230531,000000,8.96,9.32,8.795,9.18,1733403,0
+EDIT.US,D,20230601,000000,9.17,9.62,9,9.55,1186637,0
+EDIT.US,D,20230602,000000,9.69,9.93,9.42,9.67,1283209,0
+EDIT.US,D,20230605,000000,9.6,9.63,9.31,9.44,1943456,0
+EDIT.US,D,20230606,000000,9.45,10.5699,9.36,10.25,1995564,0
+EDIT.US,D,20230607,000000,10.38,10.69,10,10.52,1858994,0
+EDIT.US,D,20230608,000000,10.51,10.53,9.34,9.6,2427845,0
+EDIT.US,D,20230609,000000,9.96,10.13,9.38,9.67,1621755,0
+EDIT.US,D,20230612,000000,9.7,10.0575,9.35,9.93,4322914,0
+EDIT.US,D,20230613,000000,9.6,11.675,9.6,11.47,4741233,0
+EDIT.US,D,20230614,000000,11.54,11.91,10.82,11.09,2557157,0
+EDIT.US,D,20230615,000000,10.16,10.19,9.22,9.28,8027442,0
+EDIT.US,D,20230616,000000,9.36,9.54,8.78,8.82,7719848,0
+EDIT.US,D,20230620,000000,8.8,8.82,7.985,8.36,4781450,0
+EDIT.US,D,20230621,000000,8.26,8.34,7.71,8.02,4076589,0
+EDIT.US,D,20230622,000000,7.935,8.135,7.86,8.02,2541916,0
+EDIT.US,D,20230623,000000,8,8.14,7.93,8.07,2159628,0
+EDIT.US,D,20230626,000000,8.035,8.12,7.86,8,2017384,0
+EDIT.US,D,20230627,000000,8.04,8.23,7.905,8.06,1983060,0
+EDIT.US,D,20230628,000000,8.09,8.43,7.945,8.4,2480521,0
+EDIT.US,D,20230629,000000,8.4,8.42,8.11,8.15,1390149,0
+EDIT.US,D,20230630,000000,8.28,8.33,8.07,8.23,1412300,0
+EDIT.US,D,20230703,000000,8.26,8.38,8.17,8.24,702005,0
+EDIT.US,D,20230705,000000,8.19,8.37,8.02,8.28,2321137,0
+EDIT.US,D,20230706,000000,8.13,8.355,8,8.33,1882593,0
+EDIT.US,D,20230707,000000,8.38,8.68,8.3325,8.41,1266118,0
+EDIT.US,D,20230710,000000,8.43,8.87,8.4,8.82,2388769,0
+EDIT.US,D,20230711,000000,8.84,9.04,8.69,8.95,1150396,0
+EDIT.US,D,20230712,000000,9.09,9.1402,8.88,9.07,1227286,0
+EDIT.US,D,20230713,000000,9.12,9.19,8.935,8.95,1167668,0
+EDIT.US,D,20230714,000000,8.95,9,8.5,8.61,1143479,0
+EDIT.US,D,20230717,000000,8.58,8.88,8.48,8.59,1260356,0
+EDIT.US,D,20230718,000000,8.6,8.9318,8.54,8.72,1165957,0
+EDIT.US,D,20230719,000000,8.8,9.1,8.75,8.82,1434581,0
+EDIT.US,D,20230720,000000,8.98,8.98,8.635,8.77,1410351,0
+EDIT.US,D,20230721,000000,8.86,9.1,8.64,8.94,1243035,0
+EDIT.US,D,20230724,000000,8.78,8.96,8.46,8.66,1477394,0
+EDIT.US,D,20230725,000000,8.72,8.785,8.55,8.66,894166,0
+EDIT.US,D,20230726,000000,8.63,8.949,8.62,8.78,1301475,0
+EDIT.US,D,20230727,000000,8.9,8.94,8.465,8.5,1759177,0
+EDIT.US,D,20230728,000000,8.68,8.76,8.56,8.67,1282959,0
+EDIT.US,D,20230731,000000,8.75,8.92,8.6,8.78,1265168,0
+EDIT.US,D,20230801,000000,8.7,8.7258,8.51,8.65,1536262,0
+EDIT.US,D,20230802,000000,8.5,9.515,8.4,9.14,2852837,0
+EDIT.US,D,20230803,000000,9.14,9.52,9,9.31,2174099,0
+EDIT.US,D,20230804,000000,9.38,9.5,9.0325,9.05,1312313,0
+EDIT.US,D,20230807,000000,9.04,9.04,8.39,8.43,1982237,0
+EDIT.US,D,20230808,000000,8.39,8.97,8.25,8.9,1638364,0
+EDIT.US,D,20230809,000000,8.89,9.09,8.7,8.84,989324,0
+EDIT.US,D,20230810,000000,8.82,8.97,8.62,8.66,1821374,0
+EDIT.US,D,20230811,000000,8.56,8.73,8.46,8.68,893703,0
+EDIT.US,D,20230814,000000,8.54,8.68,8.26,8.67,1083032,0
+EDIT.US,D,20230815,000000,8.63,8.83,8.45,8.76,886329,0
+EDIT.US,D,20230816,000000,8.66,8.73,8.44,8.5,1455904,0
+EDIT.US,D,20230817,000000,8.51,8.635,8.41,8.48,1354777,0
+EDIT.US,D,20230818,000000,8.35,8.7508,8.33,8.66,1147392,0
+EDIT.US,D,20230821,000000,8.64,8.7,8.345,8.62,1101609,0
+EDIT.US,D,20230822,000000,8.65,8.81,8.445,8.79,876080,0
+EDIT.US,D,20230823,000000,8.81,9.01,8.73,8.75,931865,0
+EDIT.US,D,20230824,000000,8.76,8.925,8.64,8.81,1176964,0
+EDIT.US,D,20230825,000000,8.82,8.93,8.55,8.77,1051267,0
+EDIT.US,D,20230828,000000,8.79,9.02,8.79,9.02,860970,0
+EDIT.US,D,20230829,000000,8.99,9.125,8.89,9.06,688271,0
+EDIT.US,D,20230830,000000,9.11,9.22,8.9401,9.04,954092,0
+EDIT.US,D,20230831,000000,9.05,9.135,8.88,8.91,913725,0
+EDIT.US,D,20230901,000000,8.98,9.25,8.96,9.08,1032862,0
+EDIT.US,D,20230905,000000,9.03,9.24,8.78,8.83,1443873,0
+EDIT.US,D,20230906,000000,8.82,9.14,8.77,9.12,1076815,0
+EDIT.US,D,20230907,000000,9,9.035,8.875,8.91,905069,0
+EDIT.US,D,20230908,000000,8.91,9.14,8.89,9.02,818745,0
+EDIT.US,D,20230911,000000,9.05,9.215,8.84,9.17,1035928,0
+EDIT.US,D,20230912,000000,9.17,9.44,8.98,9,922891,0
+EDIT.US,D,20230913,000000,9.06,9.1,8.45,8.47,1501172,0
+EDIT.US,D,20230914,000000,8.5,8.53,8.32,8.4,1007833,0
+EDIT.US,D,20230915,000000,8.41,8.4887,8.29,8.39,3588928,0
+EDIT.US,D,20230918,000000,8.39,8.51,7.99,8.01,1725467,0
+EDIT.US,D,20230919,000000,8.01,8.0989,7.95,7.99,1290995,0
+EDIT.US,D,20230920,000000,8,8.105,7.91,7.95,974684,0
+EDIT.US,D,20230921,000000,7.85,8.045,7.71,8,1118679,0
+EDIT.US,D,20230922,000000,8,8.115,7.74,7.85,1283010,0
+EDIT.US,D,20230925,000000,7.75,7.75,6.97,7.105,2624998,0
+EDIT.US,D,20230926,000000,7.1,7.43,6.98,7.055,1693665,0
+EDIT.US,D,20230927,000000,7.08,7.16,6.915,7.11,1742451,0
+EDIT.US,D,20230928,000000,7.04,7.11,6.835,6.92,1224367,0
+EDIT.US,D,20230929,000000,7.83,8.58,7.45,7.8,6862496,0
+EDIT.US,D,20231002,000000,7.78,7.79,7.06,7.14,2170632,0
+EDIT.US,D,20231003,000000,7.17,7.46,7.06,7.33,1761628,0
+EDIT.US,D,20231004,000000,7.32,7.32,6.985,7.05,1431314,0
+EDIT.US,D,20231005,000000,7.06,7.24,6.91,7.17,1551901,0
+EDIT.US,D,20231006,000000,7.02,7.265,6.89,7.15,1295202,0
+EDIT.US,D,20231009,000000,7.04,7.1,6.85,7.01,1079832,0
+EDIT.US,D,20231010,000000,7.02,7.44,7.005,7.25,1350808,0
+EDIT.US,D,20231011,000000,7.21,7.385,7.14,7.18,954981,0
+EDIT.US,D,20231012,000000,7.13,7.18,6.78,6.84,1282655,0
+EDIT.US,D,20231013,000000,6.83,7.1608,6.79,7.05,1881279,0
+EDIT.US,D,20231016,000000,7.03,7.34,6.82,7.26,1558218,0
+EDIT.US,D,20231017,000000,6.97,7.195,6.8,6.81,1408373,0
+EDIT.US,D,20231018,000000,6.86,6.9293,6.56,6.6,1484565,0
+EDIT.US,D,20231019,000000,6.61,6.62,6.385,6.43,1127741,0
+EDIT.US,D,20231020,000000,6.43,6.525,6.28,6.29,1006951,0
+EDIT.US,D,20231023,000000,6.2,6.37,6.0799,6.25,1258554,0
+EDIT.US,D,20231024,000000,6.64,6.97,6.515,6.57,1962114,0
+EDIT.US,D,20231025,000000,6.5,6.76,6.43,6.62,1263729,0
+EDIT.US,D,20231026,000000,6.65,6.84,6.47,6.51,1283769,0
+EDIT.US,D,20231027,000000,6.63,6.63,6.235,6.26,1635099,0
+EDIT.US,D,20231030,000000,6.26,6.525,6.23,6.33,1119795,0
+EDIT.US,D,20231031,000000,6.26,6.83,6.14,6.68,1589675,0
+EDIT.US,D,20231101,000000,6.69,6.91,6.66,6.9,1828432,0
+EDIT.US,D,20231102,000000,6.98,7.13,6.835,7.03,1463810,0
+EDIT.US,D,20231103,000000,7.25,8.75,7.21,8.31,4107251,0
+EDIT.US,D,20231106,000000,8.47,8.62,8.1701,8.31,1950193,0
+EDIT.US,D,20231107,000000,8.4,9.06,8.2045,8.96,3243876,0
+EDIT.US,D,20231108,000000,9.03,9.03,8.29,8.4,1866360,0
+EDIT.US,D,20231109,000000,8.48,8.48,7.86,7.87,1757019,0
+EDIT.US,D,20231110,000000,7.88,7.88,7.4502,7.67,1259058,0
+EDIT.US,D,20231113,000000,7.52,7.66,7.15,7.65,1343194,0
+EDIT.US,D,20231114,000000,8.05,8.57,7.66,8.52,2082615,0
+EDIT.US,D,20231115,000000,8.51,9.15,8.5,8.84,1735370,0
+EDIT.US,D,20231116,000000,8.88,8.97,8.53,8.78,1333063,0
+EDIT.US,D,20231117,000000,8.88,9.825,8.87,9.78,2647780,0
+EDIT.US,D,20231120,000000,9.85,11.135,9.81,10.84,3552637,0
+EDIT.US,D,20231121,000000,10.72,10.72,10.09,10.12,1944806,0
+EDIT.US,D,20231122,000000,10.29,10.72,10.16,10.49,1796677,0
+EDIT.US,D,20231124,000000,10.53,10.89,10.5,10.58,874922,0
+EDIT.US,D,20231127,000000,10.51,10.8,10.22,10.655,1411708,0
+EDIT.US,D,20231128,000000,10.6,10.795,10.38,10.74,1495572,0
+EDIT.US,D,20231129,000000,10.87,11.21,10.59,10.61,1799156,0
+EDIT.US,D,20231130,000000,10.91,11.01,10.435,10.53,1825817,0
+EDIT.US,D,20231201,000000,10.61,10.85,10.305,10.77,1899860,0
+EDIT.US,D,20231204,000000,10.75,11.25,10.54,11.05,1561413,0
+EDIT.US,D,20231205,000000,10.9,11.17,10.56,10.98,1552608,0
+EDIT.US,D,20231206,000000,11.14,11.69,10.87,11.11,2275956,0
+EDIT.US,D,20231207,000000,11.11,11.2,10.77,10.9,1654742,0
+EDIT.US,D,20231208,000000,10.81,11.18,10.41,10.51,2625910,0
+EDIT.US,D,20231211,000000,10.45,10.45,9.78,9.91,2284002,0
+EDIT.US,D,20231212,000000,10,10.02,9.755,9.84,1944302,0
+EDIT.US,D,20231213,000000,10.38,10.6,9.7008,10.4,4040540,0
+EDIT.US,D,20231214,000000,10.645,11.43,10.56,10.84,3860378,0
+EDIT.US,D,20231215,000000,10.88,11.14,10.57,10.93,4533272,0
+EDIT.US,D,20231218,000000,11.07,11.07,10.205,10.49,1817802,0
+EDIT.US,D,20231219,000000,10.45,11.09,10.45,11.01,2272539,0
+EDIT.US,D,20231220,000000,11.01,11.01,10.17,10.21,2062300,0
+EDIT.US,D,20231221,000000,10.46,10.646,10.14,10.34,1774591,0
+EDIT.US,D,20231222,000000,10.44,11.1,10.4,10.83,2068291,0
+EDIT.US,D,20231226,000000,10.88,10.96,10.64,10.66,1652687,0
+EDIT.US,D,20231227,000000,10.7,10.7779,10.26,10.38,1684091,0
+EDIT.US,D,20231228,000000,10.38,10.52,10.04,10.35,1721552,0
+EDIT.US,D,20231229,000000,10.32,10.35,10.11,10.13,1499138,0
+EDIT.US,D,20240102,000000,10,10.36,9.81,9.98,1613845,0
+EDIT.US,D,20240103,000000,9.754,9.94,9.4,9.47,1380842,0
+EDIT.US,D,20240104,000000,9.55,9.69,9.36,9.54,1767902,0
+EDIT.US,D,20240105,000000,9.38,9.3883,9.035,9.09,1482287,0
+EDIT.US,D,20240108,000000,9.03,9.445,8.785,9.41,1484322,0
+EDIT.US,D,20240109,000000,9.27,9.46,9.03,9.22,1249817,0
+EDIT.US,D,20240110,000000,9.19,9.47,9,9.46,1932368,0
+EDIT.US,D,20240111,000000,9.3,9.36,9.05,9.16,1316726,0
+EDIT.US,D,20240112,000000,9.25,9.45,8.92,9.07,1260007,0
+EDIT.US,D,20240116,000000,8.95,8.95,8.719,8.83,1032156,0
+EDIT.US,D,20240117,000000,8.6,8.675,8.3112,8.41,1157781,0
+EDIT.US,D,20240118,000000,8.48,8.51,8.1,8.17,1075607,0
+EDIT.US,D,20240119,000000,8.29,8.29,7.97,8.09,1143637,0
+EDIT.US,D,20240122,000000,8.17,8.49,8.135,8.33,1863267,0
+EDIT.US,D,20240123,000000,8.4,8.53,8.17,8.34,1396584,0
+EDIT.US,D,20240124,000000,8.43,8.51,8,8.04,1533889,0
+EDIT.US,D,20240125,000000,8.07,8.1788,7.74,7.78,1572533,0
+EDIT.US,D,20240126,000000,7.86,7.93,7.26,7.29,2169458,0
+EDIT.US,D,20240129,000000,7.29,7.6511,6.95,7.63,1680395,0
+EDIT.US,D,20240130,000000,7.52,7.52,7.165,7.21,1399114,0
+EDIT.US,D,20240131,000000,7.23,7.45,7.02,7.03,1298178,0
+EDIT.US,D,20240201,000000,7.07,7.28,6.97,7.22,1352517,0
+EDIT.US,D,20240202,000000,7.09,7.17,6.88,7.11,1200531,0
+EDIT.US,D,20240205,000000,6.98,7.13,6.91,7.08,1191803,0
+EDIT.US,D,20240206,000000,7.04,7.28,6.92,7.21,1813351,0
+EDIT.US,D,20240207,000000,7.16,7.185,6.96,7.11,1611043,0
+EDIT.US,D,20240208,000000,7.15,7.285,7.01,7.17,1683668,0
+EDIT.US,D,20240209,000000,7.25,7.48,7.12,7.45,1410141,0
+EDIT.US,D,20240212,000000,7.45,8.15,7.38,8.13,2007953,0
+EDIT.US,D,20240213,000000,7.75,7.76,7.325,7.4,2427390,0
+EDIT.US,D,20240214,000000,7.6,7.94,7.5447,7.92,2001798,0
+EDIT.US,D,20240215,000000,8.02,8.48,7.99,8.31,2005203,0
+EDIT.US,D,20240216,000000,8.18,8.24,8.04,8.15,1270985,0
+EDIT.US,D,20240220,000000,8,8.23,7.82,7.95,1288390,0
+EDIT.US,D,20240221,000000,7.95,8.0979,7.62,8.01,1204838,0
+EDIT.US,D,20240222,000000,8,8.13,7.7811,7.93,1568663,0
+EDIT.US,D,20240223,000000,7.89,7.92,7.675,7.81,1047016,0
+EDIT.US,D,20240226,000000,7.67,8.17,7.67,8.06,1499062,0
+EDIT.US,D,20240227,000000,8.3,9.015,8.15,8.86,3199636,0
+EDIT.US,D,20240228,000000,10.24,11.58,9.58,11.07,7179821,0
+EDIT.US,D,20240229,000000,11.29,11.38,10.02,10.06,3876535,0
+EDIT.US,D,20240301,000000,10.08,11.055,9.97,10.53,2700209,0
+EDIT.US,D,20240304,000000,10.57,10.7289,9.77,9.92,1964849,0
+EDIT.US,D,20240305,000000,9.77,9.95,9.05,9.14,2416997,0
+EDIT.US,D,20240306,000000,9.21,9.41,8.945,9.08,1868210,0
+EDIT.US,D,20240307,000000,9.16,9.34,8.69,8.85,2198492,0
+EDIT.US,D,20240308,000000,8.995,9.33,8.785,9.16,1690956,0
+EDIT.US,D,20240311,000000,9.16,9.6,8.91,9,1598758,0
+EDIT.US,D,20240312,000000,9.02,9.08,8.58,8.61,1459445,0
+EDIT.US,D,20240313,000000,8.56,8.86,8.485,8.59,1329836,0
+EDIT.US,D,20240314,000000,8.5,8.585,8.0739,8.15,1471370,0
+EDIT.US,D,20240315,000000,8.15,8.31,8.05,8.13,6638645,0
+EDIT.US,D,20240318,000000,8.1,8.15,7.7,7.72,2658315,0
+EDIT.US,D,20240319,000000,7.68,7.98,7.6,7.75,1993573,0
+EDIT.US,D,20240320,000000,7.67,8.12,7.59,7.92,2354479,0
+EDIT.US,D,20240321,000000,8,8.44,7.81,7.83,1985821,0
+EDIT.US,D,20240322,000000,7.76,7.775,7.44,7.47,1267855,0
+EDIT.US,D,20240325,000000,7.46,7.595,7.32,7.36,1171132,0
+EDIT.US,D,20240326,000000,7.46,7.585,7.2,7.22,1850850,0
+EDIT.US,D,20240327,000000,7.31,7.53,7.185,7.44,1281507,0
+EDIT.US,D,20240328,000000,7.46,7.52,7.365,7.42,1561233,0
+EDIT.US,D,20240401,000000,7.41,7.41,7.145,7.28,1246942,0
+EDIT.US,D,20240402,000000,7.12,7.13,6.86,6.87,2221444,0
+EDIT.US,D,20240403,000000,6.82,7.0247,6.654,6.86,1812638,0
+EDIT.US,D,20240404,000000,7,7.09,6.77,6.81,2094770,0
+EDIT.US,D,20240405,000000,6.77,6.845,6.62,6.72,1255334,0
+EDIT.US,D,20240408,000000,6.74,6.87,6.68,6.72,1040296,0
+EDIT.US,D,20240409,000000,6.74,7.03,6.665,7.01,1568958,0
+EDIT.US,D,20240410,000000,6.8,6.8,6.54,6.63,2134892,0
+EDIT.US,D,20240411,000000,6.65,6.767,6.44,6.58,1476420,0
+EDIT.US,D,20240412,000000,6.53,6.53,6.13,6.21,2024621,0
+EDIT.US,D,20240415,000000,6.25,6.29,5.975,6.08,1771828,0
+EDIT.US,D,20240416,000000,5.98,6.03,5.85,5.85,1338818,0
+EDIT.US,D,20240417,000000,5.89,5.93,5.6,5.61,1910234,0
+EDIT.US,D,20240418,000000,5.6,5.68,5.5112,5.55,1715551,0
+EDIT.US,D,20240419,000000,5.52,5.68,5.285,5.5,2264211,0
+EDIT.US,D,20240422,000000,5.59,5.79,5.38,5.6,1745138,0
+EDIT.US,D,20240423,000000,5.66,5.92,5.46,5.46,1648540,0
+EDIT.US,D,20240424,000000,5.51,5.59,5.28,5.35,1908326,0
+EDIT.US,D,20240425,000000,5.27,5.27,5.11,5.22,1543788,0
+EDIT.US,D,20240426,000000,5.25,5.395,5.1299,5.32,1352190,0
+EDIT.US,D,20240429,000000,5.38,5.545,5.3,5.37,1266095,0
+EDIT.US,D,20240430,000000,5.33,5.36,5.2,5.21,1467552,0
+EDIT.US,D,20240501,000000,5.21,5.67,5.21,5.47,2617619,0
+EDIT.US,D,20240502,000000,5.54,5.64,5.41,5.62,1664383,0
+EDIT.US,D,20240503,000000,5.8,5.97,5.64,5.67,1613699,0
+EDIT.US,D,20240506,000000,5.73,5.78,5.55,5.66,1492893,0
+EDIT.US,D,20240507,000000,5.7,5.81,5.595,5.68,1567154,0
+EDIT.US,D,20240508,000000,5.4,5.4,4.91,5.035,4346916,0
+EDIT.US,D,20240509,000000,5.19,5.76,5.1599,5.56,2718539,0
+EDIT.US,D,20240510,000000,5.52,5.69,5.25,5.32,1637650,0
+EDIT.US,D,20240513,000000,5.43,6.04,5.4,5.71,1925180,0
+EDIT.US,D,20240514,000000,5.86,6.18,5.67,5.68,1625855,0
+EDIT.US,D,20240515,000000,6.09,6.69,5.915,6,2445652,0
+EDIT.US,D,20240516,000000,6.02,6.126,5.8,5.89,1650447,0
+EDIT.US,D,20240517,000000,5.89,5.935,5.585,5.62,1741808,0
+EDIT.US,D,20240520,000000,5.68,5.72,5.485,5.52,1151734,0
+EDIT.US,D,20240521,000000,5.49,5.645,5.38,5.51,1557143,0
+EDIT.US,D,20240522,000000,5.51,6.18,5.505,6.02,2764031,0
+EDIT.US,D,20240523,000000,6.01,6.0512,5.655,5.83,2710692,0
+EDIT.US,D,20240524,000000,5.89,5.96,5.5892,5.63,1305042,0
+EDIT.US,D,20240528,000000,5.72,5.8,5.255,5.32,1716183,0
+EDIT.US,D,20240529,000000,5.24,5.24,4.9901,5.1,1874663,0
+EDIT.US,D,20240530,000000,5.15,5.38,5.05,5.17,1745214,0
+EDIT.US,D,20240531,000000,5.19,5.42,5.16,5.2,2429981,0
+EDIT.US,D,20240603,000000,5.28,5.685,5.27,5.41,2194653,0
+EDIT.US,D,20240604,000000,5.41,5.81,5.35,5.75,2449863,0
+EDIT.US,D,20240605,000000,5.81,5.93,5.475,5.6,2096295,0
+EDIT.US,D,20240606,000000,5.57,5.61,5.4,5.43,1132848,0
+EDIT.US,D,20240607,000000,5.39,5.415,5.265,5.3,1460634,0
+EDIT.US,D,20240610,000000,5.2,5.33,5.04,5.32,1977152,0
+EDIT.US,D,20240611,000000,5.3,5.52,5.13,5.43,1507344,0
+EDIT.US,D,20240612,000000,5.71,6.22,5.65,6.04,3278736,0
+EDIT.US,D,20240613,000000,5.98,6.07,5.49,5.49,2075292,0
+EDIT.US,D,20240614,000000,5.46,5.4898,5.03,5.06,3328649,0
+EDIT.US,D,20240617,000000,5.11,5.11,4.815,5.07,3422350,0
+EDIT.US,D,20240618,000000,5.29,5.31,4.965,5.04,3576435,0
+EDIT.US,D,20240620,000000,5.06,5.11,4.89,5.04,2327091,0
+EDIT.US,D,20240621,000000,5.06,5.23,4.99,5.11,9043208,0
+EDIT.US,D,20240624,000000,5.15,5.39,5.0306,5.08,1859972,0
+EDIT.US,D,20240625,000000,5.04,5.125,4.94,4.97,2222498,0
+EDIT.US,D,20240626,000000,4.97,4.9781,4.78,4.81,2126453,0
+EDIT.US,D,20240627,000000,4.83,4.85,4.685,4.74,2286605,0
+EDIT.US,D,20240628,000000,4.76,4.83,4.59,4.67,3931842,0
+EDIT.US,D,20240701,000000,4.66,4.86,4.57,4.61,1733399,0
+EDIT.US,D,20240702,000000,4.61,4.63,4.45,4.54,1545916,0
+EDIT.US,D,20240703,000000,4.6,4.7399,4.56,4.66,988041,0
+EDIT.US,D,20240705,000000,4.66,4.66,4.475,4.59,1289737,0
+EDIT.US,D,20240708,000000,4.6,4.835,4.6,4.82,2167739,0
+EDIT.US,D,20240709,000000,4.81,4.95,4.725,4.91,1277734,0
+EDIT.US,D,20240710,000000,4.91,5.09,4.885,5.08,1151697,0
+EDIT.US,D,20240711,000000,5.24,5.53,5.21,5.47,2328558,0
+EDIT.US,D,20240712,000000,5.595,5.76,5.39,5.54,1645593,0
+EDIT.US,D,20240715,000000,5.56,5.69,5.425,5.61,2022664,0
+EDIT.US,D,20240716,000000,5.69,6.05,5.67,5.96,2316622,0
+EDIT.US,D,20240717,000000,5.78,5.91,5.485,5.72,1791618,0
+EDIT.US,D,20240718,000000,5.71,5.73,5.25,5.3,1522609,0
+EDIT.US,D,20240719,000000,5.3,5.32,4.95,5,1805462,0
+EDIT.US,D,20240722,000000,5.08,5.245,4.915,5.21,1853449,0
+EDIT.US,D,20240723,000000,5.17,5.65,5.17,5.61,1586509,0
+EDIT.US,D,20240724,000000,5.57,5.74,5.325,5.34,1109712,0
+EDIT.US,D,20240725,000000,5.35,5.7799,5.3,5.57,1290695,0
+EDIT.US,D,20240726,000000,5.72,5.85,5.51,5.65,1016488,0
+EDIT.US,D,20240729,000000,5.68,5.72,5.2813,5.4,1815073,0
+EDIT.US,D,20240730,000000,5.45,5.64,5.35,5.42,1144739,0
+EDIT.US,D,20240731,000000,5.39,5.705,5.21,5.41,1264016,0
+EDIT.US,D,20240801,000000,5.41,5.445,5.055,5.14,1421994,0
+EDIT.US,D,20240802,000000,4.99,5.085,4.885,5,1852274,0
+EDIT.US,D,20240805,000000,4.5,4.79,4.34,4.73,1915766,0
+EDIT.US,D,20240806,000000,4.76,4.7601,4.58,4.68,1611390,0
+EDIT.US,D,20240807,000000,4.88,4.9,4.08,4.11,3081138,0
+EDIT.US,D,20240808,000000,4.37,4.44,4.13,4.205,1968111,0
+EDIT.US,D,20240809,000000,4.21,4.22,3.92,3.97,1796065,0
+EDIT.US,D,20240812,000000,3.99,3.99,3.82,3.92,1425036,0
+EDIT.US,D,20240813,000000,3.96,4.05,3.93,3.99,1042128,0
+EDIT.US,D,20240814,000000,4.03,4.03,3.71,3.74,1717935,0
+EDIT.US,D,20240815,000000,3.81,4.1,3.81,4,1894737,0
+EDIT.US,D,20240816,000000,3.98,4.075,3.92,4,1012213,0
+EDIT.US,D,20240819,000000,4.01,4.19,3.995,4.1,1910095,0
+EDIT.US,D,20240820,000000,4.13,4.13,3.905,3.96,1127851,0
+EDIT.US,D,20240821,000000,4.01,4.15,3.955,4.08,1710769,0
+EDIT.US,D,20240822,000000,4.08,4.08,3.78,3.79,1492479,0
+EDIT.US,D,20240823,000000,3.82,4,3.77,3.87,1700235,0
+EDIT.US,D,20240826,000000,3.9,3.99,3.85,3.92,1037729,0
+EDIT.US,D,20240827,000000,3.88,3.93,3.72,3.82,1334393,0
+EDIT.US,D,20240828,000000,3.78,3.81,3.62,3.68,1644358,0
+EDIT.US,D,20240829,000000,3.72,3.786,3.675,3.71,1547340,0
+EDIT.US,D,20240830,000000,3.75,3.775,3.65,3.74,1136868,0
+EDIT.US,D,20240903,000000,3.73,3.77,3.465,3.49,1695046,0
+EDIT.US,D,20240904,000000,3.47,3.5563,3.4,3.5,1455734,0
+EDIT.US,D,20240905,000000,3.5,3.55,3.42,3.49,1660279,0
+EDIT.US,D,20240906,000000,3.49,3.615,3.4,3.59,1969919,0
+EDIT.US,D,20240909,000000,3.64,3.64,3.48,3.51,1941737,0
+EDIT.US,D,20240910,000000,3.54,3.789,3.445,3.77,1841939,0
+EDIT.US,D,20240911,000000,3.73,3.79,3.625,3.78,1195827,0
+EDIT.US,D,20240912,000000,3.79,3.84,3.635,3.75,1124061,0
+EDIT.US,D,20240913,000000,3.78,3.97,3.78,3.95,1292320,0
+EDIT.US,D,20240916,000000,3.96,3.96,3.76,3.83,1544175,0
+EDIT.US,D,20240917,000000,3.91,4.02,3.81,3.86,3131422,0
+EDIT.US,D,20240918,000000,4.01,4.12,3.86,3.88,3101575,0
+EDIT.US,D,20240919,000000,4.01,4.11,3.895,3.91,2498711,0
+EDIT.US,D,20240920,000000,3.89,3.89,3.67,3.77,5770172,0
+EDIT.US,D,20240923,000000,3.73,3.75,3.6,3.66,2168424,0
+EDIT.US,D,20240924,000000,3.7,3.7,3.5,3.53,2243504,0
+EDIT.US,D,20240925,000000,3.51,3.54,3.37,3.39,1641214,0
+EDIT.US,D,20240926,000000,3.46,3.5299,3.405,3.49,1693930,0
+EDIT.US,D,20240927,000000,3.54,3.63,3.425,3.48,2061171,0
+EDIT.US,D,20240930,000000,3.48,3.615,3.39,3.41,1547862,0
+EDIT.US,D,20241001,000000,3.44,3.44,3.22,3.27,1773614,0
+EDIT.US,D,20241002,000000,3.22,3.32,3.18,3.22,1787977,0
+EDIT.US,D,20241003,000000,3.2,3.245,3.15,3.2,1920605,0
+EDIT.US,D,20241004,000000,3.3,3.48,3.245,3.38,3074752,0
+EDIT.US,D,20241007,000000,3.34,3.42,3.18,3.21,1531043,0
+EDIT.US,D,20241008,000000,3.2,3.23,3.13,3.17,1516892,0
+EDIT.US,D,20241009,000000,3.17,3.19,3.095,3.12,2627230,0
+EDIT.US,D,20241010,000000,3.09,3.11,2.91,2.96,2588810,0
+EDIT.US,D,20241011,000000,2.94,3.19,2.92,3.19,2265755,0
+EDIT.US,D,20241014,000000,3.19,3.25,3.1001,3.24,1541118,0
+EDIT.US,D,20241015,000000,3.24,3.41,3.165,3.36,1194766,0
+EDIT.US,D,20241016,000000,3.38,3.55,3.3607,3.45,1378530,0
+EDIT.US,D,20241017,000000,3.46,3.49,3.25,3.31,1239444,0
+EDIT.US,D,20241018,000000,3.32,3.4088,3.315,3.36,860257,0
+EDIT.US,D,20241021,000000,3.35,3.8,3.28,3.76,4587357,0
+EDIT.US,D,20241022,000000,3.75,3.75,3.23,3.29,3332885,0
+EDIT.US,D,20241023,000000,3.28,3.3075,3.165,3.21,2392301,0
+EDIT.US,D,20241024,000000,3.19,3.215,3.0611,3.18,1692522,0
+EDIT.US,D,20241025,000000,3.17,3.355,3.17,3.18,1170553,0
+EDIT.US,D,20241028,000000,3.19,3.32,3.19,3.26,1341030,0
+EDIT.US,D,20241029,000000,3.26,3.36,3.06,3.11,2198152,0
+EDIT.US,D,20241030,000000,3.06,3.145,3.005,3.02,1694021,0
+EDIT.US,D,20241031,000000,3.03,3.03,2.9,2.9,1966724,0
+EDIT.US,D,20241101,000000,2.92,3.03,2.9,2.91,1876664,0
+EDIT.US,D,20241104,000000,2.9,3.075,2.7,2.88,3951992,0
+EDIT.US,D,20241105,000000,2.86,3.17,2.79,3.12,2151616,0
+EDIT.US,D,20241106,000000,3.33,3.4,3.0601,3.28,4225937,0
+EDIT.US,D,20241107,000000,3.27,3.3,3.11,3.17,2078666,0
+EDIT.US,D,20241108,000000,3.16,3.235,3.07,3.12,1653037,0
+EDIT.US,D,20241111,000000,3.17,3.375,3.15,3.3,2253434,0
+EDIT.US,D,20241112,000000,3.25,3.2518,3.045,3.07,1509375,0
+EDIT.US,D,20241113,000000,3.15,3.2,2.95,2.96,1224490,0
+EDIT.US,D,20241114,000000,2.96,2.98,2.76,2.77,1708747,0
+EDIT.US,D,20241115,000000,2.8,2.8,2.59,2.66,2503460,0
+EDIT.US,D,20241118,000000,2.69,2.69,2.51,2.52,2109864,0
+EDIT.US,D,20241119,000000,2.51,2.56,2.47,2.48,2090372,0
+EDIT.US,D,20241120,000000,2.47,2.475,2.35,2.41,2817533,0
+EDIT.US,D,20241121,000000,2.45,2.47,2.3,2.37,2893139,0
+EDIT.US,D,20241122,000000,2.39,2.535,2.33,2.44,2277431,0
+EDIT.US,D,20241125,000000,2.41,2.53,2.345,2.38,5651393,0
+EDIT.US,D,20241126,000000,2.335,2.34,2.135,2.21,3228323,0
+EDIT.US,D,20241127,000000,2.24,2.28,2.18,2.2,1641295,0
+EDIT.US,D,20241129,000000,2.24,2.28,2.205,2.24,1402887,0
+EDIT.US,D,20241202,000000,2.25,2.27,2.125,2.19,2371006,0
+EDIT.US,D,20241203,000000,2.18,2.1862,1.97,1.98,2726225,0
+EDIT.US,D,20241204,000000,1.97,2.05,1.95,1.99,2380781,0
+EDIT.US,D,20241205,000000,1.98,2.01,1.89,1.91,2223454,0
+EDIT.US,D,20241206,000000,1.95,2.14,1.89,2.14,2789186,0
+EDIT.US,D,20241209,000000,2.16,2.365,2.16,2.23,2462907,0
+EDIT.US,D,20241210,000000,2.22,2.23,2.1,2.1,1582474,0
+EDIT.US,D,20241211,000000,2.09,2.143,1.9,1.99,2800449,0
+EDIT.US,D,20241212,000000,2,2,1.86,1.89,3590927,0
+EDIT.US,D,20241213,000000,1.75,1.77,1.41,1.44,10559555,0
+EDIT.US,D,20241216,000000,1.44,1.61,1.3912,1.48,4993002,0
+EDIT.US,D,20241217,000000,1.5,1.55,1.44,1.52,2862877,0
+EDIT.US,D,20241218,000000,1.52,1.52,1.33,1.345,3134821,0
+EDIT.US,D,20241219,000000,1.4,1.4,1.28,1.34,2465211,0
+EDIT.US,D,20241220,000000,1.33,1.38,1.28,1.31,4216825,0
+EDIT.US,D,20241223,000000,1.32,1.34,1.24,1.25,2657607,0
+EDIT.US,D,20241224,000000,1.24,1.26,1.2,1.21,1580551,0
+EDIT.US,D,20241226,000000,1.19,1.25,1.1601,1.23,2682054,0
+EDIT.US,D,20241227,000000,1.23,1.3399,1.18,1.21,2802992,0
+EDIT.US,D,20241230,000000,1.26,1.27,1.17,1.2,2978006,0
+EDIT.US,D,20241231,000000,1.215,1.29,1.19,1.27,3218249,0
+EDIT.US,D,20250102,000000,1.27,1.415,1.26,1.31,2875179,0
+EDIT.US,D,20250103,000000,1.32,1.35,1.26,1.34,2457150,0
+EDIT.US,D,20250106,000000,1.4,1.515,1.335,1.43,3460141,0
+EDIT.US,D,20250107,000000,1.46,1.57,1.45,1.45,5107371,0
+EDIT.US,D,20250108,000000,1.47,1.48,1.33,1.34,1923721,0
+EDIT.US,D,20250110,000000,1.33,1.34,1.23,1.26,2539638,0
+EDIT.US,D,20250113,000000,1.24,1.24,1.16,1.16,3163180,0
+EDIT.US,D,20250114,000000,1.16,1.19,1.12,1.14,1968996,0
+EDIT.US,D,20250115,000000,1.2,1.2899,1.1899,1.22,2505709,0
+EDIT.US,D,20250116,000000,1.22,1.265,1.165,1.24,1471165,0
+EDIT.US,D,20250117,000000,1.26,1.27,1.205,1.22,1241729,0
+EDIT.US,D,20250121,000000,1.23,1.25,1.15,1.21,2168330,0
+EDIT.US,D,20250122,000000,1.19,1.39,1.19,1.34,4664951,0
+EDIT.US,D,20250123,000000,1.37,1.425,1.28,1.41,3182683,0
+EDIT.US,D,20250124,000000,1.41,1.48,1.34,1.38,2549403,0
+EDIT.US,D,20250127,000000,1.34,1.445,1.32,1.41,2357207,0
+EDIT.US,D,20250128,000000,1.4,1.45,1.32,1.42,1747121,0
+EDIT.US,D,20250129,000000,1.41,1.45,1.335,1.34,1336973,0
+EDIT.US,D,20250130,000000,1.3799,1.43,1.33,1.37,1341708,0
+EDIT.US,D,20250131,000000,1.39,1.41,1.29,1.31,1276256,0
+EDIT.US,D,20250203,000000,1.26,1.31,1.22,1.27,1420308,0
+EDIT.US,D,20250204,000000,1.28,1.33,1.255,1.29,1362010,0
+EDIT.US,D,20250205,000000,1.3,1.38,1.29,1.37,1045330,0
+EDIT.US,D,20250206,000000,1.39,1.4,1.3,1.3,1382157,0
+EDIT.US,D,20250207,000000,1.3,1.32,1.24,1.25,1338353,0
+EDIT.US,D,20250210,000000,1.25,1.265,1.2,1.2,1503381,0
+EDIT.US,D,20250211,000000,1.2,1.21,1.12,1.18,1880966,0
+EDIT.US,D,20250212,000000,1.17,1.22,1.15,1.19,1402628,0
+EDIT.US,D,20250213,000000,1.2,1.25,1.17,1.23,1131118,0
+EDIT.US,D,20250214,000000,1.24,1.48,1.24,1.38,8949354,0
+EDIT.US,D,20250218,000000,1.41,1.76,1.41,1.74,9878885,0
+EDIT.US,D,20250219,000000,1.86,3.2999,1.77,3.2,49891282,0
+EDIT.US,D,20250220,000000,2.81,2.86,2.02,2.06,16539915,0
+EDIT.US,D,20250221,000000,2.4,2.4,1.89,1.92,9469267,0
+EDIT.US,D,20250224,000000,1.89,2.155,1.75,2.01,7679450,0
+EDIT.US,D,20250225,000000,1.92,1.98,1.8,1.86,3076886,0
+EDIT.US,D,20250226,000000,1.89,1.9499,1.82,1.84,1745653,0
+EDIT.US,D,20250227,000000,1.835,2.29,1.8002,1.83,7794466,0
+EDIT.US,D,20250228,000000,1.78,1.92,1.72,1.92,3728016,0
+EDIT.US,D,20250303,000000,1.97,1.97,1.755,1.77,2455501,0
+EDIT.US,D,20250304,000000,1.73,1.81,1.65,1.76,2844277,0
+EDIT.US,D,20250305,000000,1.85,2.2499,1.815,2.05,9165645,0
+EDIT.US,D,20250306,000000,1.93,2.02,1.7107,1.78,4036542,0
+EDIT.US,D,20250307,000000,1.77,1.829,1.6712,1.72,1914157,0
+EDIT.US,D,20250310,000000,1.66,1.69,1.52,1.56,3115815,0
+EDIT.US,D,20250311,000000,1.57,1.58,1.36,1.47,2966471,0
+EDIT.US,D,20250312,000000,1.49,1.54,1.41,1.51,1762487,0
+EDIT.US,D,20250313,000000,1.5,1.56,1.36,1.37,2067034,0
+EDIT.US,D,20250314,000000,1.43,1.5,1.4,1.46,1676283,0
+EDIT.US,D,20250317,000000,1.43,1.44,1.31,1.41,2788533,0
+EDIT.US,D,20250318,000000,1.41,1.44,1.31,1.315,1555264,0
+EDIT.US,D,20250319,000000,1.33,1.41,1.32,1.39,1276331,0
+EDIT.US,D,20250320,000000,1.38,1.42,1.33,1.37,1483335,0
+EDIT.US,D,20250321,000000,1.3,1.33,1.26,1.31,2906222,0
+EDIT.US,D,20250324,000000,1.35,1.39,1.31,1.39,2034243,0
+EDIT.US,D,20250325,000000,1.38,1.39,1.28,1.3,1378103,0
+EDIT.US,D,20250326,000000,1.31,1.31,1.24,1.27,1360226,0
+EDIT.US,D,20250327,000000,1.28,1.32,1.26,1.3,1359700,0
+EDIT.US,D,20250328,000000,1.31,1.3106,1.24,1.25,1159102,0
+EDIT.US,D,20250331,000000,1.24,1.24,1.15,1.16,2123160,0
+EDIT.US,D,20250401,000000,1.15,1.18,1.12,1.13,2127624,0
+EDIT.US,D,20250402,000000,1.1399,1.225,1.12,1.18,1802984,0
+EDIT.US,D,20250403,000000,1.13,1.1472,1.11,1.12,1972338,0
+EDIT.US,D,20250404,000000,1.11,1.15,1.02,1.03,3128536,0
+EDIT.US,D,20250407,000000,1.01,1.05,0.9101,1,4830169,0
+EDIT.US,D,20250408,000000,1.04,1.07,0.9549,0.9801,2712354,0
+EDIT.US,D,20250409,000000,0.98,1.18,0.9502,1.15,2825281,0
+EDIT.US,D,20250410,000000,1.13,1.13,1.04,1.11,1527116,0
+EDIT.US,D,20250411,000000,1.1,1.3,1.08,1.3,3132166,0
+EDIT.US,D,20250414,000000,1.33,1.33,1.18,1.32,1975599,0
+EDIT.US,D,20250415,000000,1.3,1.45,1.3,1.35,1848229,0
+EDIT.US,D,20250416,000000,1.34,1.34,1.25,1.27,1286212,0
+EDIT.US,D,20250417,000000,1.28,1.3059,1.25,1.28,743460,0
+EDIT.US,D,20250421,000000,1.26,1.4,1.23,1.33,1793382,0
+EDIT.US,D,20250422,000000,1.38,1.575,1.375,1.56,3535125,0
+EDIT.US,D,20250423,000000,1.63,1.69,1.54,1.56,2111384,0
+EDIT.US,D,20250424,000000,1.55,1.62,1.4916,1.61,1133492,0
+EDIT.US,D,20250425,000000,1.6,1.61,1.495,1.54,1076418,0
+EDIT.US,D,20250428,000000,1.57,1.71,1.53,1.58,1929490,0
+EDIT.US,D,20250429,000000,1.57,1.63,1.51,1.55,1081467,0
+EDIT.US,D,20250430,000000,1.52,1.655,1.45,1.65,1510198,0
+EDIT.US,D,20250501,000000,1.66,1.66,1.565,1.62,1094472,0
+EDIT.US,D,20250502,000000,1.6,1.73,1.6,1.64,1875294,0
+EDIT.US,D,20250505,000000,1.62,1.6488,1.53,1.54,795816,0
+EDIT.US,D,20250506,000000,1.53,1.54,1.32,1.33,1769808,0
+EDIT.US,D,20250507,000000,1.38,1.4,1.31,1.33,1953009,0
+EDIT.US,D,20250508,000000,1.33,1.49,1.29,1.39,1948088,0
+EDIT.US,D,20250509,000000,1.42,1.53,1.41,1.45,2653987,0
+EDIT.US,D,20250512,000000,1.55,1.765,1.4726,1.54,3340095,0
+EDIT.US,D,20250513,000000,1.55,1.58,1.43,1.5,2785229,0
+EDIT.US,D,20250514,000000,1.51,1.51,1.35,1.38,1875420,0
+EDIT.US,D,20250515,000000,1.4,1.43,1.36,1.395,970032,0
+EDIT.US,D,20250516,000000,1.41,1.51,1.345,1.51,1611949,0
+EDIT.US,D,20250519,000000,1.49,1.54,1.43,1.49,1070980,0
+EDIT.US,D,20250520,000000,1.49,1.67,1.475,1.64,2379759,0
+EDIT.US,D,20250521,000000,1.59,1.6286,1.4724,1.5,1666698,0
+EDIT.US,D,20250522,000000,1.485,1.625,1.485,1.62,1389377,0
+EDIT.US,D,20250523,000000,1.54,1.59,1.51,1.55,952670,0
+EDIT.US,D,20250527,000000,1.59,1.785,1.5646,1.65,2523307,0
+EDIT.US,D,20250528,000000,1.66,1.9,1.6,1.87,2735348,0
+EDIT.US,D,20250529,000000,1.89,1.9499,1.765,1.83,1557326,0
+EDIT.US,D,20250530,000000,1.8,1.81,1.7,1.72,1276156,0
+EDIT.US,D,20250602,000000,1.76,1.92,1.75,1.77,2166579,0
+EDIT.US,D,20250603,000000,1.75,1.87,1.66,1.82,1658560,0
+EDIT.US,D,20250604,000000,1.82,1.85,1.77,1.82,866163,0
+EDIT.US,D,20250605,000000,1.8,1.98,1.73,1.8,3177198,0
+EDIT.US,D,20250606,000000,1.81,1.97,1.8,1.91,2451101,0
+EDIT.US,D,20250609,000000,1.98,2.02,1.845,1.93,1222385,0
+EDIT.US,D,20250610,000000,1.98,2.23,1.92,2.1,2880371,0
+EDIT.US,D,20250611,000000,2.1,2.19,2.0125,2.03,2013087,0
+EDIT.US,D,20250612,000000,2.05,2.295,1.9706,2.18,3205125,0
+EDIT.US,D,20250613,000000,2.02,2.1152,1.94,1.97,3051468,0
+EDIT.US,D,20250616,000000,2.005,2.2,1.935,2.16,2832805,0
+EDIT.US,D,20250617,000000,2.31,2.55,2.1,2.14,5458992,0
+EDIT.US,D,20250618,000000,2.17,2.38,2.05,2.35,3586557,0
+EDIT.US,D,20250620,000000,2.34,2.385,2.15,2.22,3068682,0
+EDIT.US,D,20250623,000000,2.185,2.24,2.02,2.1,1787660,0
+EDIT.US,D,20250624,000000,2.15,2.31,2.15,2.25,3016236,0
+EDIT.US,D,20250625,000000,2.26,2.29,2.14,2.19,2264927,0
+EDIT.US,D,20250626,000000,2.22,2.22,2.075,2.12,2318815,0
+EDIT.US,D,20250627,000000,2.15,2.33,2.13,2.28,5462985,0
+EDIT.US,D,20250630,000000,2.28,2.3697,2.19,2.2,2255924,0
+EDIT.US,D,20250701,000000,2.16,2.3099,2.11,2.25,1750029,0
+EDIT.US,D,20250702,000000,2.25,2.875,2.235,2.56,9568174,0
+EDIT.US,D,20250703,000000,2.63,2.75,2.51,2.57,1914826,0
+EDIT.US,D,20250707,000000,2.58,2.6267,2.48,2.54,2142806,0
+EDIT.US,D,20250708,000000,2.55,3.07,2.535,2.86,5701604,0
+EDIT.US,D,20250709,000000,3.05,3.24,2.915,3.08,5605979,0
+EDIT.US,D,20250710,000000,3.115,3.18,2.99,3.06,2562739,0
+EDIT.US,D,20250711,000000,3.06,3.09,2.8,2.88,2254178,0
+EDIT.US,D,20250714,000000,2.84,2.9648,2.74,2.85,1268428,0
+EDIT.US,D,20250715,000000,2.88,2.96,2.725,2.75,1555784,0
+EDIT.US,D,20250716,000000,2.79,3.02,2.7,2.84,2561188,0
+EDIT.US,D,20250717,000000,2.84,2.89,2.7,2.73,1848836,0
+EDIT.US,D,20250718,000000,2.7,2.87,2.66,2.76,2537007,0
+EDIT.US,D,20250721,000000,2.785,3.39,2.785,3.15,5762688,0
+EDIT.US,D,20250722,000000,3.12,3.42,3.0306,3.36,2616195,0
+EDIT.US,D,20250723,000000,3.47,3.535,3.28,3.46,2467482,0
+EDIT.US,D,20250724,000000,3.46,3.58,3.18,3.26,2660243,0
+EDIT.US,D,20250725,000000,3.28,3.28,3.1,3.15,1275159,0
+EDIT.US,D,20250728,000000,3.16,3.19,2.94,2.96,1809695,0
+EDIT.US,D,20250729,000000,2.975,2.99,2.545,2.59,3819662,0
+EDIT.US,D,20250730,000000,2.635,2.7151,2.5,2.52,2314736,0
+EDIT.US,D,20250731,000000,2.49,2.575,2.4,2.51,2135840,0
+EDIT.US,D,20250801,000000,2.48,2.49,2.37,2.44,1622313,0
+EDIT.US,D,20250804,000000,2.46,2.61,2.44,2.56,1346610,0
+EDIT.US,D,20250805,000000,2.63,2.665,2.47,2.6,1618380,0
+EDIT.US,D,20250806,000000,2.6,2.63,2.47,2.53,1158839,0
+EDIT.US,D,20250807,000000,2.58,2.58,2.4501,2.49,874669,0
+EDIT.US,D,20250808,000000,2.515,2.52,2.2,2.21,2274901,0
+EDIT.US,D,20250811,000000,2.13,2.22,2.07,2.2,1636726,0
+EDIT.US,D,20250812,000000,2.22,2.325,2.18,2.29,1290930,0
+EDIT.US,D,20250813,000000,2.45,3.17,2.44,3.08,7749214,0
+EDIT.US,D,20250814,000000,2.93,3.105,2.89,2.96,2275214,0
+EDIT.US,D,20250815,000000,3.05,3.1,2.84,3.03,3198004,0
+EDIT.US,D,20250818,000000,3.08,3.08,2.73,2.73,1850349,0
+EDIT.US,D,20250819,000000,2.71,2.7166,2.6,2.63,1471521,0
+EDIT.US,D,20250820,000000,2.62,2.77,2.62,2.67,926598,0
+EDIT.US,D,20250821,000000,2.63,2.77,2.63,2.73,849613,0
+EDIT.US,D,20250822,000000,2.74,2.921,2.7324,2.8,1466502,0
+EDIT.US,D,20250825,000000,2.82,2.8999,2.705,2.72,1035360,0
+EDIT.US,D,20250826,000000,2.72,2.75,2.655,2.73,673275,0
+EDIT.US,D,20250827,000000,2.73,2.765,2.66,2.67,614317,0
+EDIT.US,D,20250828,000000,2.69,2.7806,2.64,2.65,757159,0
+EDIT.US,D,20250829,000000,2.65,2.695,2.4835,2.57,1147245,0
+EDIT.US,D,20250902,000000,2.52,2.66,2.465,2.47,1307033,0
+EDIT.US,D,20250903,000000,2.53,2.72,2.49,2.5,1684816,0
+EDIT.US,D,20250904,000000,2.54,2.54,2.39,2.52,1181470,0
+EDIT.US,D,20250905,000000,2.55,2.76,2.49,2.76,1997476,0
+EDIT.US,D,20250908,000000,2.77,2.84,2.72,2.79,1487091,0
+EDIT.US,D,20250909,000000,2.77,2.82,2.69,2.76,1254283,0
+EDIT.US,D,20250910,000000,2.76,2.76,2.56,2.56,1561764,0
+EDIT.US,D,20250911,000000,2.56,2.75,2.555,2.71,1232292,0
+EDIT.US,D,20250912,000000,2.72,2.74,2.6501,2.69,1101570,0
+EDIT.US,D,20250915,000000,2.72,2.789,2.6031,2.67,1136402,0
+EDIT.US,D,20250916,000000,2.67,2.875,2.535,2.83,2574397,0
+EDIT.US,D,20250917,000000,2.81,2.9,2.71,2.72,1464890,0
+EDIT.US,D,20250918,000000,2.79,3.0733,2.79,3,3778465,0
+EDIT.US,D,20250919,000000,3.04,3.08,2.81,2.83,2950649,0
+EDIT.US,D,20250922,000000,2.83,3.0489,2.67,3,2804900,0
+EDIT.US,D,20250923,000000,3.02,3.14,2.97,3.01,3095546,0
+EDIT.US,D,20250924,000000,3.02,3.575,3,3.37,6637114,0
+EDIT.US,D,20250925,000000,3.32,3.37,3.17,3.23,2692612,0
+EDIT.US,D,20250926,000000,3.21,3.26,3.01,3.24,2402724,0
+EDIT.US,D,20250929,000000,3.29,3.52,3.17,3.52,4100930,0
+EDIT.US,D,20250930,000000,3.5,3.62,3.36,3.47,2589142,0
+EDIT.US,D,20251001,000000,3.46,3.705,3.45,3.55,3535505,0
+EDIT.US,D,20251002,000000,3.57,3.92,3.56,3.89,5036636,0
+EDIT.US,D,20251003,000000,3.97,4.05,3.77,3.92,3332967,0
+EDIT.US,D,20251006,000000,3.98,4.07,3.79,3.8,2519471,0
+EDIT.US,D,20251007,000000,3.82,3.993,3.68,3.93,2757239,0
+EDIT.US,D,20251008,000000,3.95,4.5372,3.85,4.15,6247361,0
+EDIT.US,D,20251009,000000,4.21,4.27,4.02,4.08,2721517,0
+EDIT.US,D,20251010,000000,4.22,4.29,3.695,3.72,3531523,0
+EDIT.US,D,20251013,000000,3.84,3.84,3.53,3.56,2113069,0
+EDIT.US,D,20251014,000000,3.44,3.72,3.32,3.59,2113002,0
+EDIT.US,D,20251015,000000,3.68,4.17,3.68,4.06,4858216,0
+EDIT.US,D,20251016,000000,4.11,4.33,3.91,3.96,2663013,0
+EDIT.US,D,20251017,000000,3.86,3.98,3.64,3.77,1903764,0
+EDIT.US,D,20251020,000000,3.8,4.275,3.8,4.14,4064660,0
+EDIT.US,D,20251021,000000,4.1,4.21,3.86,3.88,2548179,0
+EDIT.US,D,20251022,000000,3.87,3.87,3.48,3.57,3334121,0
+EDIT.US,D,20251023,000000,3.7,3.77,3.5751,3.65,1338155,0
+EDIT.US,D,20251024,000000,3.75,3.87,3.7101,3.72,1626523,0
+EDIT.US,D,20251027,000000,3.545,3.62,3.145,3.25,6131756,0
+EDIT.US,D,20251028,000000,3.26,3.29,3.11,3.17,1971232,0
+EDIT.US,D,20251029,000000,3.17,3.2,3.035,3.04,2039935,0
+EDIT.US,D,20251030,000000,3,3.065,2.94,3.01,1186245,0
+EDIT.US,D,20251031,000000,3.01,3.365,2.95,3.08,6380336,0
+EDIT.US,D,20251103,000000,3.11,3.11,2.87,3.06,2036317,0
+EDIT.US,D,20251104,000000,2.94,2.98,2.77,2.78,1599506,0
+EDIT.US,D,20251105,000000,2.79,2.85,2.71,2.78,1515380,0
+EDIT.US,D,20251106,000000,2.77,2.79,2.62,2.69,2272395,0
+EDIT.US,D,20251107,000000,2.59,2.59,2.33,2.47,3157362,0
+EDIT.US,D,20251110,000000,2.705,2.705,2.47,2.52,2285260,0
+EDIT.US,D,20251111,000000,2.59,2.67,2.42,2.66,1770316,0
+EDIT.US,D,20251112,000000,2.7,2.8,2.65,2.7,2131520,0
+EDIT.US,D,20251113,000000,2.63,2.64,2.515,2.54,1742011,0
+EDIT.US,D,20251114,000000,2.47,2.69,2.45,2.6,1769643,0
+EDIT.US,D,20251117,000000,2.59,2.67,2.5,2.58,1238431,0
+EDIT.US,D,20251118,000000,2.56,2.64,2.4513,2.62,1037771,0
+EDIT.US,D,20251119,000000,2.64,2.655,2.51,2.52,1201267,0
+EDIT.US,D,20251120,000000,2.62,2.73,2.41,2.47,2100123,0
+EDIT.US,D,20251121,000000,2.44,2.47,2.3,2.42,1983618,0
+EDIT.US,D,20251124,000000,2.44,2.5499,2.42,2.5,1310427,0
+EDIT.US,D,20251125,000000,2.52,2.52,2.35,2.39,1227556,0
+EDIT.US,D,20251126,000000,2.4,2.41,2.325,2.4,1059021,0
+EDIT.US,D,20251128,000000,2.4,2.41,2.34,2.41,1014522,0
+EDIT.US,D,20251201,000000,2.37,2.38,2.16,2.19,1681446,0
+EDIT.US,D,20251202,000000,2.19,2.23,2.09,2.11,1940835,0
+EDIT.US,D,20251203,000000,2.14,2.37,2.12,2.365,1955479,0
+EDIT.US,D,20251204,000000,2.35,2.49,2.3265,2.43,1574328,0
+EDIT.US,D,20251205,000000,2.45,2.5,2.38,2.42,1354759,0
+EDIT.US,D,20251208,000000,2.45,2.5076,2.365,2.42,1091730,0
+EDIT.US,D,20251209,000000,2.41,2.486427,2.36,2.44,1192148,0
+EDIT.US,D,20251210,000000,2.43,2.665,2.36,2.6,2473430,0
+EDIT.US,D,20251211,000000,2.61,2.7,2.45,2.56,2132549,0
+EDIT.US,D,20251212,000000,2.57,2.6,2.465,2.53,2268193,0
+EDIT.US,D,20251215,000000,2.55,2.57,2.4,2.44,1769259,0
+EDIT.US,D,20251216,000000,2.46,2.585,2.425,2.51,1349056,0
+EDIT.US,D,20251217,000000,2.52,2.61,2.355,2.37,1935493,0
+EDIT.US,D,20251218,000000,2.41,2.51,2.33,2.35,2103279,0
+EDIT.US,D,20251219,000000,2.37,2.4599,2.34,2.34,2481206,0
+EDIT.US,D,20251222,000000,2.36,2.439,2.33,2.33,1520700,0
+EDIT.US,D,20251223,000000,2.31,2.33,2.12,2.19,2533319,0
+EDIT.US,D,20251224,000000,2.17,2.24,2.17,2.21,702287,0
+EDIT.US,D,20251226,000000,2.2,2.2,2.1306,2.17,1260858,0
+EDIT.US,D,20251229,000000,2.13,2.145,2.05,2.1,2009417,0
+EDIT.US,D,20251230,000000,2.09,2.13,2.02,2.04,1663299,0
+EDIT.US,D,20251231,000000,2.04,2.09,2.02,2.05,1709779,0
+EDIT.US,D,20260102,000000,2.06,2.08,1.97,2.05,2073837,0
+EDIT.US,D,20260105,000000,2.06,2.12,1.95,1.99,2200328,0
+EDIT.US,D,20260106,000000,2.01,2.15,1.995,2.14,2394836,0
+EDIT.US,D,20260107,000000,2.16,2.24,2.13,2.16,2724523,0
+EDIT.US,D,20260108,000000,2.15,2.15,2.07,2.14,1234344,0
+EDIT.US,D,20260109,000000,2.16,2.2,2.06,2.07,1069050,0
+EDIT.US,D,20260112,000000,2.1,2.14,1.99,2.13,1867156,0
+EDIT.US,D,20260113,000000,2.13,2.1415,2.0412,2.09,1322893,0
+EDIT.US,D,20260114,000000,2.11,2.275,2.072,2.22,2925106,0
+EDIT.US,D,20260115,000000,2.22,2.22,2.055,2.09,1923450,0
+EDIT.US,D,20260116,000000,2.1,2.105,2,2.03,2201467,0
+EDIT.US,D,20260120,000000,1.99,2.06,1.9213,2.02,1738953,0
+EDIT.US,D,20260121,000000,2.02,2.12,2.02,2.12,1992506,0
+EDIT.US,D,20260122,000000,2.14,2.43,2.11,2.38,3566771,0
+EDIT.US,D,20260123,000000,2.38,2.39,2.15,2.16,2248518,0
+EDIT.US,D,20260126,000000,2.16,2.16,2.05,2.06,1377558,0
+EDIT.US,D,20260127,000000,2.08,2.17,2.06,2.11,1276846,0
+EDIT.US,D,20260128,000000,2.13,2.135,2.02,2.06,1369128,0
+EDIT.US,D,20260129,000000,2.05,2.11,2.01,2.06,1325347,0
+EDIT.US,D,20260130,000000,2.03,2.065,1.92,1.99,1725506,0
+EDIT.US,D,20260202,000000,1.99,2.0699,1.95,2.01,1544696,0
+EDIT.US,D,20260203,000000,2.02,2.11,1.965,2.06,1633630,0
+EDIT.US,D,20260204,000000,2.06,2.065,1.93,1.95,1364155,0
+EDIT.US,D,20260205,000000,1.92,1.95,1.66,1.665,2224840,0
+EDIT.US,D,20260206,000000,1.78,1.845,1.7301,1.82,1930416,0
+EDIT.US,D,20260209,000000,1.79,1.83,1.74,1.81,1025975,0
+EDIT.US,D,20260210,000000,1.82,1.84,1.77,1.78,1228413,0
+EDIT.US,D,20260211,000000,1.79,1.81,1.7,1.77,963373,0
+EDIT.US,D,20260212,000000,1.81,1.81,1.67,1.68,1550340,0
+EDIT.US,D,20260213,000000,1.7,1.8266,1.69,1.76,1330213,0
+EDIT.US,D,20260217,000000,1.75,1.79,1.705,1.74,665817,0
+EDIT.US,D,20260218,000000,1.72,1.76,1.695,1.72,983491,0
diff --git a/daily/us/nasdaq stocks/1/efty.us.txt b/daily/us/nasdaq stocks/1/efty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/elva.us.txt b/daily/us/nasdaq stocks/1/elva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36973a78972cae152314931636dc43f66f597131
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elva.us.txt	
@@ -0,0 +1,658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELVA.US,D,20230707,000000,4.99,5.5,4.75,5.25,390475,0
+ELVA.US,D,20230710,000000,5.3,5.44,5.16,5.39,630103,0
+ELVA.US,D,20230711,000000,5.24,5.29,4.96,5.1,153689,0
+ELVA.US,D,20230712,000000,5.1,5.35,4.97,5.26,65751,0
+ELVA.US,D,20230713,000000,5.13,5.1699,4.93,5.13,45258,0
+ELVA.US,D,20230714,000000,5.16,5.16,4.97,5.12,46854,0
+ELVA.US,D,20230717,000000,5.16,5.16,5.035,5.07,18688,0
+ELVA.US,D,20230718,000000,5.06,5.12,4.9901,5.1,14402,0
+ELVA.US,D,20230719,000000,4.88,5.32,4.88,5.3,125648,0
+ELVA.US,D,20230720,000000,5.19,5.38,5.19,5.34,35420,0
+ELVA.US,D,20230721,000000,5.4,5.4,5.2,5.27,91257,0
+ELVA.US,D,20230724,000000,5.35,5.36,4.96,5.04,78920,0
+ELVA.US,D,20230725,000000,5.04,5.08,4.82,4.93,49620,0
+ELVA.US,D,20230726,000000,4.89,4.9,4.4,4.52,81047,0
+ELVA.US,D,20230727,000000,4.45,4.6,4.32,4.41,30502,0
+ELVA.US,D,20230728,000000,4.37,4.37,4.06,4.06,47634,0
+ELVA.US,D,20230731,000000,4.23,4.6,4.1,4.38,107798,0
+ELVA.US,D,20230801,000000,4.34,4.34,4.06,4.14,32653,0
+ELVA.US,D,20230802,000000,4.16,4.49,4.04,4.24,104517,0
+ELVA.US,D,20230803,000000,4.29,4.2999,4.2,4.28,18131,0
+ELVA.US,D,20230804,000000,4.35,4.35,4.07,4.17,37737,0
+ELVA.US,D,20230807,000000,4.12,4.295,4.05,4.11,24868,0
+ELVA.US,D,20230808,000000,4.17,4.21,3.98,4.07,56678,0
+ELVA.US,D,20230809,000000,4.1,4.135,3.88,3.95,51466,0
+ELVA.US,D,20230810,000000,4.03,4.04,3.75,3.8,22179,0
+ELVA.US,D,20230811,000000,3.8,3.82,3.5806,3.675,110506,0
+ELVA.US,D,20230814,000000,3.6,4,3.6,3.8,31408,0
+ELVA.US,D,20230815,000000,3.92,4.149,3.9001,4.01,44878,0
+ELVA.US,D,20230816,000000,4.06,4.1399,3.9,3.98,42157,0
+ELVA.US,D,20230817,000000,4.09,4.09,3.865,3.94,28061,0
+ELVA.US,D,20230818,000000,3.85,3.91,3.8,3.87,15120,0
+ELVA.US,D,20230821,000000,3.9,3.9,3.6278,3.71,20556,0
+ELVA.US,D,20230822,000000,3.73,3.75,3.5442,3.69,16394,0
+ELVA.US,D,20230823,000000,3.58,3.6144,3.5483,3.6,18545,0
+ELVA.US,D,20230824,000000,3.68,3.68,3.5,3.57,30109,0
+ELVA.US,D,20230825,000000,3.4466,3.6999,3.4466,3.68,8250,0
+ELVA.US,D,20230828,000000,3.6,3.9,3.34,3.39,126191,0
+ELVA.US,D,20230829,000000,3.41,3.4899,3.1901,3.31,30378,0
+ELVA.US,D,20230830,000000,3.2993,3.3,3.09,3.23,127937,0
+ELVA.US,D,20230831,000000,3.2,3.37,3.15,3.26,30177,0
+ELVA.US,D,20230901,000000,3.2189,3.29,3.18,3.29,7373,0
+ELVA.US,D,20230905,000000,3.43,3.4999,3.27,3.42,8526,0
+ELVA.US,D,20230906,000000,3.42,3.589,3.31,3.35,9352,0
+ELVA.US,D,20230907,000000,3.3,3.3208,3.15,3.24,12955,0
+ELVA.US,D,20230908,000000,3.1701,3.3199,3.16,3.23,23051,0
+ELVA.US,D,20230911,000000,3.17,3.17,3.01,3.0701,15231,0
+ELVA.US,D,20230912,000000,3.1028,3.3697,3.07,3.2,29557,0
+ELVA.US,D,20230913,000000,3.169,3.23,3.15,3.23,5808,0
+ELVA.US,D,20230914,000000,3.25,3.25,3.14,3.2099,3304,0
+ELVA.US,D,20230915,000000,3.07,3.2,3.07,3.09,5810,0
+ELVA.US,D,20230918,000000,3.175,3.175,3.03,3.1199,9438,0
+ELVA.US,D,20230919,000000,3.08,3.1,2.88,3.06,19101,0
+ELVA.US,D,20230920,000000,3.06,3.06,2.89,3,20469,0
+ELVA.US,D,20230921,000000,3,3.1006,2.755,2.96,19260,0
+ELVA.US,D,20230922,000000,2.99,3.06,2.84,2.93,25925,0
+ELVA.US,D,20230925,000000,2.94,2.94,2.85,2.85,1401,0
+ELVA.US,D,20230926,000000,2.78,3,2.78,2.895,4206,0
+ELVA.US,D,20230927,000000,2.9,3.04,2.86,2.99,7386,0
+ELVA.US,D,20230928,000000,2.99,2.9999,2.75,2.95,46506,0
+ELVA.US,D,20230929,000000,3.03,3.03,2.61,2.83,70306,0
+ELVA.US,D,20231002,000000,2.77,2.8,2.57,2.63,10983,0
+ELVA.US,D,20231003,000000,2.6,2.6,2.4001,2.43,46267,0
+ELVA.US,D,20231004,000000,2.49,2.64,2.49,2.57,18354,0
+ELVA.US,D,20231005,000000,2.6604,2.6604,2.5,2.5,20038,0
+ELVA.US,D,20231006,000000,2.4998,2.53,2.4405,2.45,15688,0
+ELVA.US,D,20231009,000000,2.545,2.6798,2.52,2.54,4281,0
+ELVA.US,D,20231010,000000,2.52,2.65,2.41,2.51,4502,0
+ELVA.US,D,20231011,000000,2.4,2.5115,2.4,2.46,2892,0
+ELVA.US,D,20231012,000000,2.43,2.535,2.35,2.46,11943,0
+ELVA.US,D,20231013,000000,2.37,2.65,2.37,2.52,14148,0
+ELVA.US,D,20231016,000000,2.57,2.62,2.57,2.61,2602,0
+ELVA.US,D,20231017,000000,2.63,2.63,2.5,2.56,14846,0
+ELVA.US,D,20231018,000000,2.5799,2.5799,2.43,2.51,14256,0
+ELVA.US,D,20231019,000000,2.35,2.6199,2.34,2.58,18717,0
+ELVA.US,D,20231020,000000,2.42,2.6699,2.42,2.6699,13148,0
+ELVA.US,D,20231023,000000,2.7,2.9,2.7,2.81,4741,0
+ELVA.US,D,20231024,000000,3.15,3.22,2.7763,3.17,20469,0
+ELVA.US,D,20231025,000000,3.36,3.3899,3.16,3.175,8299,0
+ELVA.US,D,20231026,000000,3.27,3.2999,2.865,2.92,9311,0
+ELVA.US,D,20231027,000000,2.85,3.04,2.7337,2.8379,6688,0
+ELVA.US,D,20231030,000000,2.85,2.8699,2.68,2.7884,11554,0
+ELVA.US,D,20231031,000000,2.78,2.8629,2.6,2.66,38073,0
+ELVA.US,D,20231101,000000,2.5953,2.7799,2.551,2.56,5626,0
+ELVA.US,D,20231102,000000,2.75,3.1109,2.7,3,32933,0
+ELVA.US,D,20231103,000000,3.06,3.195,2.9201,3.02,38060,0
+ELVA.US,D,20231106,000000,3,3.12,2.7,2.79,26408,0
+ELVA.US,D,20231107,000000,2.8001,3.06,2.8001,2.94,10535,0
+ELVA.US,D,20231108,000000,2.99,3,2.55,2.755,129923,0
+ELVA.US,D,20231109,000000,2.78,2.78,2.5,2.6,44875,0
+ELVA.US,D,20231110,000000,2.5,2.6429,2.5,2.57,17938,0
+ELVA.US,D,20231113,000000,2.509,2.69,2.5,2.6,3696,0
+ELVA.US,D,20231114,000000,2.73,2.73,2.56,2.56,19811,0
+ELVA.US,D,20231115,000000,2.62,2.72,2.61,2.6691,12085,0
+ELVA.US,D,20231116,000000,2.59,2.65,2.59,2.6,6807,0
+ELVA.US,D,20231117,000000,2.6,2.72,2.55,2.55,9295,0
+ELVA.US,D,20231120,000000,2.61,2.7199,2.5518,2.67,8318,0
+ELVA.US,D,20231121,000000,2.6,2.65,2.56,2.6044,6786,0
+ELVA.US,D,20231122,000000,2.57,2.634,2.52,2.6298,2282,0
+ELVA.US,D,20231124,000000,2.59,2.59,2.56,2.57,1753,0
+ELVA.US,D,20231127,000000,2.5,2.605,2.5,2.55,16378,0
+ELVA.US,D,20231128,000000,2.55,2.59,2.51,2.54,12312,0
+ELVA.US,D,20231129,000000,2.52,2.5799,2.52,2.5799,3768,0
+ELVA.US,D,20231130,000000,2.6128,2.62,2.5701,2.62,5185,0
+ELVA.US,D,20231201,000000,2.63,2.63,2.58,2.6,4877,0
+ELVA.US,D,20231204,000000,2.74,3.2,2.6,3.02,43295,0
+ELVA.US,D,20231205,000000,3.29,3.29,2.8,2.9982,9059,0
+ELVA.US,D,20231206,000000,2.965,3.02,2.892,2.9813,12018,0
+ELVA.US,D,20231207,000000,2.99,3.02,2.9353,3.01,15766,0
+ELVA.US,D,20231208,000000,3.01,3.0196,2.87,2.93,6584,0
+ELVA.US,D,20231211,000000,2.9278,3.0699,2.9196,3.03,4876,0
+ELVA.US,D,20231212,000000,3.01,3.0448,2.91,3.005,21132,0
+ELVA.US,D,20231213,000000,2.9224,3.02,2.88,3.01,13218,0
+ELVA.US,D,20231214,000000,3.07,3.2699,3.01,3.14,35368,0
+ELVA.US,D,20231215,000000,3.2,3.2,3.03,3.089,15626,0
+ELVA.US,D,20231218,000000,3.1,3.15,3,3.03,25734,0
+ELVA.US,D,20231219,000000,3.04,3.08,2.9131,3.07,38445,0
+ELVA.US,D,20231220,000000,2.96,3.11,2.96,3.0505,35631,0
+ELVA.US,D,20231221,000000,3.15,3.15,2.99,3.14,15120,0
+ELVA.US,D,20231222,000000,3.17,3.17,3,3.1199,27066,0
+ELVA.US,D,20231226,000000,3.076,3.27,3,3.27,11046,0
+ELVA.US,D,20231227,000000,3.3,3.3,3.05,3.19,19990,0
+ELVA.US,D,20231228,000000,3.19,3.19,3.05,3.095,12792,0
+ELVA.US,D,20231229,000000,3.07,3.2682,3.01,3.06,15844,0
+ELVA.US,D,20240102,000000,3.19,3.19,2.99,3.105,15895,0
+ELVA.US,D,20240103,000000,3.26,3.35,3.2,3.3,76678,0
+ELVA.US,D,20240104,000000,3.3,3.44,3.25,3.34,12549,0
+ELVA.US,D,20240105,000000,3.4,4.0499,3.31,3.82,269499,0
+ELVA.US,D,20240108,000000,3.96,4.582,3.95,4.39,229816,0
+ELVA.US,D,20240109,000000,4.39,4.39,3.92,3.9597,152818,0
+ELVA.US,D,20240110,000000,4,4.1325,3.88,3.97,34486,0
+ELVA.US,D,20240111,000000,4.17,4.17,3.85,3.94,33632,0
+ELVA.US,D,20240112,000000,3.97,3.97,3.67,3.739,40318,0
+ELVA.US,D,20240116,000000,3.72,3.7299,3.38,3.44,48805,0
+ELVA.US,D,20240117,000000,3.41,3.41,3.1511,3.39,95089,0
+ELVA.US,D,20240118,000000,3.42,3.55,3.19,3.55,20147,0
+ELVA.US,D,20240119,000000,3.61,3.66,3.5,3.575,27725,0
+ELVA.US,D,20240122,000000,3.56,3.7301,3.42,3.46,25216,0
+ELVA.US,D,20240123,000000,3.46,3.63,3.46,3.57,6774,0
+ELVA.US,D,20240124,000000,3.6,3.6,3.4513,3.57,24065,0
+ELVA.US,D,20240125,000000,3.5712,3.5816,3.31,3.441,33035,0
+ELVA.US,D,20240126,000000,3.39,3.54,3.38,3.54,11790,0
+ELVA.US,D,20240129,000000,3.55,3.77,3.55,3.69,31304,0
+ELVA.US,D,20240130,000000,3.75,3.75,3.54,3.66,15635,0
+ELVA.US,D,20240131,000000,3.6,3.63,3.4,3.5811,10140,0
+ELVA.US,D,20240201,000000,3.505,3.9,3.5,3.79,44525,0
+ELVA.US,D,20240202,000000,3.755,3.8184,3.45,3.69,30541,0
+ELVA.US,D,20240205,000000,3.81,3.81,3.4501,3.6069,12142,0
+ELVA.US,D,20240206,000000,3.6,3.86,3.57,3.76,41542,0
+ELVA.US,D,20240207,000000,3.8,3.83,3.7,3.83,38188,0
+ELVA.US,D,20240208,000000,3.5,4.01,3.5,4,99962,0
+ELVA.US,D,20240209,000000,4.13,4.35,3.89,4.24,595016,0
+ELVA.US,D,20240212,000000,4.26,4.35,4.14,4.3,78839,0
+ELVA.US,D,20240213,000000,4.34,4.34,3.8912,4.1,144020,0
+ELVA.US,D,20240214,000000,4.22,4.22,4.0187,4.1,42695,0
+ELVA.US,D,20240215,000000,4.01,4.2,4,4.03,38457,0
+ELVA.US,D,20240216,000000,4,4.13,3.8901,4.08,45818,0
+ELVA.US,D,20240220,000000,4.21,4.21,3.95,4.09,25365,0
+ELVA.US,D,20240221,000000,4.09,4.15,4.02,4.08,44137,0
+ELVA.US,D,20240222,000000,4.1408,4.1408,4,4.06,49078,0
+ELVA.US,D,20240223,000000,4,4.0911,4,4.05,11903,0
+ELVA.US,D,20240226,000000,3.99,4.1,3.95,4.07,45310,0
+ELVA.US,D,20240227,000000,4.14,4.14,3.97,4.11,23983,0
+ELVA.US,D,20240228,000000,4.09,4.11,4.01,4.075,21924,0
+ELVA.US,D,20240229,000000,4.08,4.12,4.02,4.05,14190,0
+ELVA.US,D,20240301,000000,4.24,4.24,3.9622,4.04,27758,0
+ELVA.US,D,20240304,000000,4,4.07,3.95,4.04,32722,0
+ELVA.US,D,20240305,000000,3.9374,4.04,3.9001,3.97,23180,0
+ELVA.US,D,20240306,000000,4.1,4.11,4,4,11079,0
+ELVA.US,D,20240307,000000,3.95,4.1299,3.95,4,16831,0
+ELVA.US,D,20240308,000000,4.08,4.08,3.99,3.99,14258,0
+ELVA.US,D,20240311,000000,3.99,4.13,3.99,4.02,28826,0
+ELVA.US,D,20240312,000000,3.96,4.05,3.9,3.94,28404,0
+ELVA.US,D,20240313,000000,3.95,4.05,3.95,4.03,14895,0
+ELVA.US,D,20240314,000000,4.07,4.07,3.9,3.9,11910,0
+ELVA.US,D,20240315,000000,3.89,4.0365,3.84,3.99,11919,0
+ELVA.US,D,20240318,000000,3.87,3.93,3.77,3.92,50916,0
+ELVA.US,D,20240319,000000,3.92,3.95,3.7,3.95,21582,0
+ELVA.US,D,20240320,000000,3.815,3.9798,3.76,3.96,20953,0
+ELVA.US,D,20240321,000000,3.98,4.0208,3.84,3.84,30986,0
+ELVA.US,D,20240322,000000,3.8,3.95,3.8,3.916,32398,0
+ELVA.US,D,20240325,000000,3.845,3.95,3.8282,3.95,25265,0
+ELVA.US,D,20240326,000000,3.91,3.95,3.86,3.89,22148,0
+ELVA.US,D,20240327,000000,3.94,3.94,3.65,3.74,82060,0
+ELVA.US,D,20240328,000000,3.695,3.81,3.6,3.66,33605,0
+ELVA.US,D,20240401,000000,3.69,3.8286,3.57,3.62,30996,0
+ELVA.US,D,20240402,000000,3.35,3.5699,3.26,3.38,37596,0
+ELVA.US,D,20240403,000000,3.38,3.54,3.35,3.51,32034,0
+ELVA.US,D,20240404,000000,3.47,3.58,3.42,3.58,9702,0
+ELVA.US,D,20240405,000000,3.51,3.5697,3.38,3.45,16716,0
+ELVA.US,D,20240408,000000,3.46,3.5395,3.4,3.4,14767,0
+ELVA.US,D,20240409,000000,3.41,3.53,3.41,3.46,8070,0
+ELVA.US,D,20240410,000000,3.37,3.4499,3.37,3.37,6717,0
+ELVA.US,D,20240411,000000,3.38,3.44,3.36,3.36,17173,0
+ELVA.US,D,20240412,000000,3.36,3.36,3.24,3.26,28085,0
+ELVA.US,D,20240415,000000,3.24,3.2991,3.05,3.08,36547,0
+ELVA.US,D,20240416,000000,3.12,3.15,2.9206,2.94,22679,0
+ELVA.US,D,20240417,000000,3.11,3.11,2.9545,3.03,9103,0
+ELVA.US,D,20240418,000000,2.9232,2.98,2.91,2.91,10820,0
+ELVA.US,D,20240419,000000,2.95,3.1175,2.82,3.04,10075,0
+ELVA.US,D,20240422,000000,3.01,3.16,2.97,3.07,11291,0
+ELVA.US,D,20240423,000000,3.08,3.23,3.02,3.05,25928,0
+ELVA.US,D,20240424,000000,3.04,3.1207,2.91,3.1,6148,0
+ELVA.US,D,20240425,000000,2.96,3.14,2.96,3.01,19315,0
+ELVA.US,D,20240426,000000,3.03,3.24,2.98,3.23,43088,0
+ELVA.US,D,20240429,000000,3.31,3.35,3.14,3.14,36847,0
+ELVA.US,D,20240430,000000,3.21,3.32,3.11,3.26,25700,0
+ELVA.US,D,20240501,000000,3.13,3.2,3.02,3.2,6180,0
+ELVA.US,D,20240502,000000,3.16,3.37,3.06,3.22,26355,0
+ELVA.US,D,20240503,000000,3.48,3.48,3.18,3.19,22877,0
+ELVA.US,D,20240506,000000,3.19,3.3,3.19,3.23,11744,0
+ELVA.US,D,20240507,000000,3.226,3.3199,3.14,3.1879,4593,0
+ELVA.US,D,20240508,000000,3.19,3.2608,3.14,3.2608,1400,0
+ELVA.US,D,20240509,000000,3.255,3.26,3.15,3.15,3292,0
+ELVA.US,D,20240510,000000,3.2925,3.2925,3.13,3.2,12382,0
+ELVA.US,D,20240513,000000,3.2,3.54,3.13,3.54,50766,0
+ELVA.US,D,20240514,000000,3.38,3.38,2.98,3.16,68364,0
+ELVA.US,D,20240515,000000,3.16,3.181,3.06,3.09,31189,0
+ELVA.US,D,20240516,000000,3.15,3.15,2.9484,3.03,75014,0
+ELVA.US,D,20240517,000000,2.95,3.03,2.9,2.99,36318,0
+ELVA.US,D,20240520,000000,2.99,3.12,2.85,2.93,30548,0
+ELVA.US,D,20240521,000000,2.93,3,2.925,3,16684,0
+ELVA.US,D,20240522,000000,3,3,2.87,2.97,10623,0
+ELVA.US,D,20240523,000000,2.91,2.91,2.88,2.88,1496,0
+ELVA.US,D,20240524,000000,2.85,2.95,2.79,2.86,13783,0
+ELVA.US,D,20240528,000000,2.75,2.82,2.71,2.82,60589,0
+ELVA.US,D,20240529,000000,2.69,2.89,2.69,2.874,129699,0
+ELVA.US,D,20240530,000000,2.95,2.99,2.75,2.85,18474,0
+ELVA.US,D,20240531,000000,2.8677,2.901,2.8365,2.85,13314,0
+ELVA.US,D,20240603,000000,2.895,2.93,2.871,2.875,10826,0
+ELVA.US,D,20240604,000000,2.88,2.91,2.8,2.875,10382,0
+ELVA.US,D,20240605,000000,2.9,2.9,2.82,2.85,28733,0
+ELVA.US,D,20240606,000000,2.9,2.9194,2.8333,2.85,19029,0
+ELVA.US,D,20240607,000000,2.85,2.9,2.82,2.85,48980,0
+ELVA.US,D,20240610,000000,2.85,2.9128,2.84,2.84,15008,0
+ELVA.US,D,20240611,000000,2.85,2.9099,2.84,2.855,19378,0
+ELVA.US,D,20240612,000000,2.87,3,2.82,2.8826,37297,0
+ELVA.US,D,20240613,000000,2.9,3.07,2.82,3.07,56458,0
+ELVA.US,D,20240614,000000,2.98,3.025,2.97,2.97,44642,0
+ELVA.US,D,20240617,000000,2.95,2.955,2.745,2.75,34411,0
+ELVA.US,D,20240618,000000,2.7501,2.8,2.72,2.7349,17754,0
+ELVA.US,D,20240620,000000,2.51,2.69,2.51,2.61,14037,0
+ELVA.US,D,20240621,000000,2.65,2.68,2.61,2.61,14416,0
+ELVA.US,D,20240624,000000,2.6,2.6762,2.59,2.6,5043,0
+ELVA.US,D,20240625,000000,2.6443,2.715,2.58,2.62,16941,0
+ELVA.US,D,20240626,000000,2.62,2.71,2.62,2.65,6433,0
+ELVA.US,D,20240627,000000,2.62,2.685,2.59,2.59,10991,0
+ELVA.US,D,20240628,000000,2.57,2.7,2.56,2.58,2727,0
+ELVA.US,D,20240701,000000,2.56,2.62,2.54,2.54,27320,0
+ELVA.US,D,20240702,000000,2.53,2.6861,2.42,2.59,37131,0
+ELVA.US,D,20240703,000000,2.65,2.67,2.65,2.67,1481,0
+ELVA.US,D,20240705,000000,2.65,2.68,2.49,2.58,24999,0
+ELVA.US,D,20240708,000000,2.5188,2.545,2.45,2.505,21292,0
+ELVA.US,D,20240709,000000,2.47,2.56,2.44,2.5,13977,0
+ELVA.US,D,20240710,000000,2.48,2.54,2.41,2.4599,55211,0
+ELVA.US,D,20240711,000000,2.5675,2.65,2.5,2.545,35316,0
+ELVA.US,D,20240712,000000,2.48,2.6193,2.445,2.51,30921,0
+ELVA.US,D,20240715,000000,2.53,2.55,2.45,2.49,14405,0
+ELVA.US,D,20240716,000000,2.48,2.54,2.48,2.49,13582,0
+ELVA.US,D,20240717,000000,2.49,2.55,2.45,2.46,34853,0
+ELVA.US,D,20240718,000000,2.47,2.58,2.42,2.43,56856,0
+ELVA.US,D,20240719,000000,2.5,2.5,2.4212,2.46,13053,0
+ELVA.US,D,20240722,000000,2.55,2.55,2.44,2.5,12202,0
+ELVA.US,D,20240723,000000,2.53,2.53,2.45,2.4904,2786,0
+ELVA.US,D,20240724,000000,2.55,2.55,2.49,2.525,60558,0
+ELVA.US,D,20240725,000000,2.52,2.579,2.5,2.515,67872,0
+ELVA.US,D,20240726,000000,2.55,2.585,2.5,2.555,15375,0
+ELVA.US,D,20240729,000000,2.63,2.63,2.4811,2.525,37071,0
+ELVA.US,D,20240730,000000,2.5,2.5,2.43,2.43,60532,0
+ELVA.US,D,20240731,000000,2.45,2.51,2.42,2.45,184778,0
+ELVA.US,D,20240801,000000,2.48,2.48,2.31,2.355,67156,0
+ELVA.US,D,20240802,000000,2.33,2.38,2.14,2.2296,91971,0
+ELVA.US,D,20240805,000000,2.22,2.223,2,2.223,41898,0
+ELVA.US,D,20240806,000000,2.05,2.1393,2.04,2.07,23575,0
+ELVA.US,D,20240807,000000,2.1,2.1394,2.08,2.09,27943,0
+ELVA.US,D,20240808,000000,2.11,2.15,2.05,2.08,28991,0
+ELVA.US,D,20240809,000000,2.07,2.15,2.05,2.07,23922,0
+ELVA.US,D,20240812,000000,2.07,2.13,1.98,2.01,15519,0
+ELVA.US,D,20240813,000000,2.06,2.09,2.01,2.0496,7084,0
+ELVA.US,D,20240814,000000,1.67,2.0999,1.67,1.96,42058,0
+ELVA.US,D,20240815,000000,1.91,2.05,1.82,2.04,20475,0
+ELVA.US,D,20240816,000000,2.04,2.06,1.87,2.03,14414,0
+ELVA.US,D,20240819,000000,1.95,2.1099,1.95,2.06,36978,0
+ELVA.US,D,20240820,000000,2,2.1094,2,2.065,9139,0
+ELVA.US,D,20240821,000000,2.055,2.139,2.055,2.1,13755,0
+ELVA.US,D,20240822,000000,2.14,2.15,2.05,2.08,8645,0
+ELVA.US,D,20240823,000000,2.1,2.14,2,2.11,22832,0
+ELVA.US,D,20240826,000000,2.07,2.1,2.03,2.04,11140,0
+ELVA.US,D,20240827,000000,2.04,2.06,2.0201,2.04,11182,0
+ELVA.US,D,20240828,000000,2.02,2.04,1.98,1.995,13168,0
+ELVA.US,D,20240829,000000,1.98,2.019,1.95,1.99,26721,0
+ELVA.US,D,20240830,000000,1.96,2.04,1.96,2.01,11710,0
+ELVA.US,D,20240903,000000,2,2,1.97,1.97,5247,0
+ELVA.US,D,20240904,000000,2,2.04,1.99,2.02,11555,0
+ELVA.US,D,20240905,000000,2.02,2.03,1.98,1.98,24672,0
+ELVA.US,D,20240906,000000,1.97,1.99,1.93,1.93,30852,0
+ELVA.US,D,20240909,000000,1.89,2.02,1.88,2,57062,0
+ELVA.US,D,20240910,000000,2.01,2.02,1.96,2.01,73523,0
+ELVA.US,D,20240911,000000,2.03,2.27,2.03,2.14,38214,0
+ELVA.US,D,20240912,000000,2.12,2.23,2.12,2.17,25632,0
+ELVA.US,D,20240913,000000,2.14,2.26,2.14,2.25,29606,0
+ELVA.US,D,20240916,000000,2.25,2.25,2.18,2.181,20003,0
+ELVA.US,D,20240917,000000,2.17,2.28,2.17,2.28,12190,0
+ELVA.US,D,20240918,000000,2.28,2.3,2.21,2.245,9473,0
+ELVA.US,D,20240919,000000,2.25,2.33,2.23,2.235,14059,0
+ELVA.US,D,20240920,000000,2.24,2.2933,2.23,2.25,21328,0
+ELVA.US,D,20240923,000000,2.3,2.3,2.26,2.27,10857,0
+ELVA.US,D,20240924,000000,2.25,2.25,2.16,2.18,16599,0
+ELVA.US,D,20240925,000000,2.18,2.21,2.1,2.17,11628,0
+ELVA.US,D,20240926,000000,2.15,2.22,2.11,2.17,40521,0
+ELVA.US,D,20240927,000000,2.18,2.44,2.16,2.36,56296,0
+ELVA.US,D,20240930,000000,2.4,2.449,2.31,2.33,16081,0
+ELVA.US,D,20241001,000000,2.32,2.3499,2.25,2.28,15175,0
+ELVA.US,D,20241002,000000,2.3,2.36,2.2757,2.36,3668,0
+ELVA.US,D,20241003,000000,2.3,2.36,2.28,2.28,4847,0
+ELVA.US,D,20241004,000000,2.26,2.36,2.26,2.3,4495,0
+ELVA.US,D,20241007,000000,2.29,2.33,2.25,2.29,13765,0
+ELVA.US,D,20241008,000000,2.31,2.35,2.27,2.35,3551,0
+ELVA.US,D,20241009,000000,2.35,2.35,2.16,2.16,15933,0
+ELVA.US,D,20241010,000000,2.12,2.26,2.115,2.255,36227,0
+ELVA.US,D,20241011,000000,2.165,2.35,2.15,2.305,23356,0
+ELVA.US,D,20241014,000000,2.31,2.35,2.13,2.35,19709,0
+ELVA.US,D,20241015,000000,2.25,2.275,2.18,2.275,4941,0
+ELVA.US,D,20241016,000000,2.3,2.3,2.2159,2.26,6039,0
+ELVA.US,D,20241017,000000,2.25,2.2941,2.21,2.28,17768,0
+ELVA.US,D,20241018,000000,2.23,2.25,2.2,2.21,43242,0
+ELVA.US,D,20241021,000000,2.19,2.22,2.13,2.13,8902,0
+ELVA.US,D,20241022,000000,2.15,2.19,2.1,2.12,14878,0
+ELVA.US,D,20241023,000000,2.17,2.17,2.12,2.16,3614,0
+ELVA.US,D,20241024,000000,2.05,2.22,2.05,2.22,10591,0
+ELVA.US,D,20241025,000000,2.145,2.2599,2.1,2.13,12322,0
+ELVA.US,D,20241028,000000,2.18,2.2,2.09,2.1046,7598,0
+ELVA.US,D,20241029,000000,2.14,2.21,2.09,2.095,7192,0
+ELVA.US,D,20241030,000000,2.12,2.12,2.06,2.12,14300,0
+ELVA.US,D,20241031,000000,2.1,2.1951,2.05,2.06,9604,0
+ELVA.US,D,20241101,000000,2.09,2.1,2.03,2.06,7256,0
+ELVA.US,D,20241104,000000,2.19,2.19,2.04,2.0999,39362,0
+ELVA.US,D,20241105,000000,2.05,2.1824,2.05,2.08,5468,0
+ELVA.US,D,20241106,000000,2.09,2.1749,2.0701,2.145,9231,0
+ELVA.US,D,20241107,000000,2.19,2.2392,2.1,2.23,39205,0
+ELVA.US,D,20241108,000000,2.28,2.32,2.142,2.205,13415,0
+ELVA.US,D,20241111,000000,2.325,2.325,2.07,2.135,16258,0
+ELVA.US,D,20241112,000000,2.15,2.15,1.73,2.09,16259,0
+ELVA.US,D,20241113,000000,2.13,2.15,2.067,2.1312,21497,0
+ELVA.US,D,20241114,000000,2.16,2.74,2.06,2.4,348421,0
+ELVA.US,D,20241115,000000,2.4,2.48,2.1075,2.34,49525,0
+ELVA.US,D,20241118,000000,2.4,2.53,2.2413,2.38,29056,0
+ELVA.US,D,20241119,000000,2.4,2.5,2.21,2.29,22318,0
+ELVA.US,D,20241120,000000,2.2933,2.3328,2.28,2.32,16114,0
+ELVA.US,D,20241121,000000,2.4,2.4,2.26,2.32,30271,0
+ELVA.US,D,20241122,000000,2.47,2.47,2.26,2.36,45985,0
+ELVA.US,D,20241125,000000,2.24,2.73,2.21,2.72,822304,0
+ELVA.US,D,20241126,000000,2.73,2.78,2.55,2.73,115096,0
+ELVA.US,D,20241127,000000,2.67,2.779,2.57,2.6,88729,0
+ELVA.US,D,20241129,000000,2.6,2.66,2.59,2.64,26901,0
+ELVA.US,D,20241202,000000,2.54,2.702,2.54,2.675,58221,0
+ELVA.US,D,20241203,000000,2.75,2.9099,2.75,2.82,170196,0
+ELVA.US,D,20241204,000000,2.83,2.85,2.7,2.76,64577,0
+ELVA.US,D,20241205,000000,2.8,2.831,2.7,2.765,93891,0
+ELVA.US,D,20241206,000000,2.8,2.854,2.65,2.74,104683,0
+ELVA.US,D,20241209,000000,2.83,2.83,2.65,2.73,48440,0
+ELVA.US,D,20241210,000000,2.76,2.76,2.5,2.58,125114,0
+ELVA.US,D,20241211,000000,2.6,2.7,2.51,2.53,45629,0
+ELVA.US,D,20241212,000000,2.55,2.85,2.36,2.85,202462,0
+ELVA.US,D,20241213,000000,2.9,2.9,2.51,2.58,184572,0
+ELVA.US,D,20241216,000000,2.51,2.58,2.4,2.4,90740,0
+ELVA.US,D,20241217,000000,2.2,2.3,2.15,2.15,423957,0
+ELVA.US,D,20241218,000000,2.2,2.2773,2.16,2.16,185808,0
+ELVA.US,D,20241219,000000,2.16,2.25,2.11,2.11,58242,0
+ELVA.US,D,20241220,000000,2.11,2.22,2.11,2.18,103252,0
+ELVA.US,D,20241223,000000,2.16,2.2199,2.15,2.17,35766,0
+ELVA.US,D,20241224,000000,2.19,2.2492,2.17,2.23,24856,0
+ELVA.US,D,20241226,000000,2.3,2.5196,2.25,2.42,90855,0
+ELVA.US,D,20241227,000000,2.49,2.52,2.2152,2.45,80924,0
+ELVA.US,D,20241230,000000,2.51,2.76,2.5,2.54,361956,0
+ELVA.US,D,20241231,000000,2.6,2.645,2.4104,2.48,144569,0
+ELVA.US,D,20250102,000000,2.51,2.6,2.46,2.55,117520,0
+ELVA.US,D,20250103,000000,2.5,2.68,2.48,2.625,106954,0
+ELVA.US,D,20250106,000000,2.7,2.73,2.54,2.68,174559,0
+ELVA.US,D,20250107,000000,2.74,2.74,2.61,2.62,86422,0
+ELVA.US,D,20250108,000000,2.61,2.6427,2.45,2.5,82552,0
+ELVA.US,D,20250110,000000,2.42,2.5412,2.4,2.46,68342,0
+ELVA.US,D,20250113,000000,2.3696,2.46,2.31,2.38,65395,0
+ELVA.US,D,20250114,000000,2.42,2.5199,2.417,2.51,33089,0
+ELVA.US,D,20250115,000000,2.56,2.6346,2.47,2.47,40998,0
+ELVA.US,D,20250116,000000,2.51,2.5329,2.48,2.49,14237,0
+ELVA.US,D,20250117,000000,2.51,2.555,2.45,2.5,64272,0
+ELVA.US,D,20250121,000000,2.6,2.6,2.46,2.4951,32273,0
+ELVA.US,D,20250122,000000,2.49,2.58,2.45,2.52,166999,0
+ELVA.US,D,20250123,000000,2.66,2.82,2.6,2.71,357572,0
+ELVA.US,D,20250124,000000,2.89,2.89,2.7,2.74,135101,0
+ELVA.US,D,20250127,000000,2.81,2.81,2.62,2.66,77145,0
+ELVA.US,D,20250128,000000,2.68,2.71,2.55,2.64,89442,0
+ELVA.US,D,20250129,000000,2.65,2.66,2.5801,2.6,52945,0
+ELVA.US,D,20250130,000000,2.58,2.6468,2.45,2.58,128598,0
+ELVA.US,D,20250131,000000,2.51,2.62,2.45,2.5,47082,0
+ELVA.US,D,20250203,000000,2.21,2.43,2.11,2.37,93209,0
+ELVA.US,D,20250204,000000,2.45,2.6791,2.3301,2.63,31016,0
+ELVA.US,D,20250205,000000,2.57,2.65,2.52,2.53,34889,0
+ELVA.US,D,20250206,000000,2.515,2.5996,2.485,2.49,23072,0
+ELVA.US,D,20250207,000000,2.5,2.5384,2.45,2.45,20040,0
+ELVA.US,D,20250210,000000,2.52,2.56,2.4662,2.535,21679,0
+ELVA.US,D,20250211,000000,2.54,2.54,2.44,2.4783,17848,0
+ELVA.US,D,20250212,000000,2.42,2.4833,2.35,2.375,62599,0
+ELVA.US,D,20250213,000000,2.45,2.5,2.35,2.44,82976,0
+ELVA.US,D,20250214,000000,2.5,2.6,2.4,2.5,186813,0
+ELVA.US,D,20250218,000000,2.55,2.577,2.49,2.49,113374,0
+ELVA.US,D,20250219,000000,2.49,2.53,2.4001,2.4101,56510,0
+ELVA.US,D,20250220,000000,2.4,2.45,2.29,2.39,42194,0
+ELVA.US,D,20250221,000000,2.33,2.4099,2.23,2.29,117637,0
+ELVA.US,D,20250224,000000,2.2893,2.37,2.25,2.33,51847,0
+ELVA.US,D,20250225,000000,2.33,2.3695,2.2,2.3695,32992,0
+ELVA.US,D,20250226,000000,2.35,2.43,2.3001,2.31,20603,0
+ELVA.US,D,20250227,000000,2.33,2.3322,2.22,2.26,16399,0
+ELVA.US,D,20250228,000000,2.21,2.2498,2.11,2.11,64382,0
+ELVA.US,D,20250303,000000,2.14,2.22,2.07,2.07,97694,0
+ELVA.US,D,20250304,000000,2.09,2.15,1.8,2.04,93161,0
+ELVA.US,D,20250305,000000,2.0236,2.08,2,2.05,77127,0
+ELVA.US,D,20250306,000000,2.2108,2.234,2.145,2.18,36676,0
+ELVA.US,D,20250307,000000,2.2,2.3296,2.2,2.24,57539,0
+ELVA.US,D,20250310,000000,2.02,2.5402,2.02,2.45,140850,0
+ELVA.US,D,20250311,000000,2.54,2.54,2.32,2.34,44188,0
+ELVA.US,D,20250312,000000,2.35,2.4094,2.33,2.365,62276,0
+ELVA.US,D,20250313,000000,2.38,2.475,2.36,2.46,72134,0
+ELVA.US,D,20250314,000000,2.46,2.5399,2.45,2.5,31053,0
+ELVA.US,D,20250317,000000,2.54,2.65,2.5,2.64,28982,0
+ELVA.US,D,20250318,000000,2.55,2.69,2.55,2.61,29433,0
+ELVA.US,D,20250319,000000,2.55,2.7344,2.55,2.72,69388,0
+ELVA.US,D,20250320,000000,2.76,2.92,2.76,2.85,245248,0
+ELVA.US,D,20250321,000000,2.91,2.91,2.75,2.76,83799,0
+ELVA.US,D,20250324,000000,2.75,2.91,2.7,2.71,120439,0
+ELVA.US,D,20250325,000000,2.75,2.75,2.58,2.58,35233,0
+ELVA.US,D,20250326,000000,2.58,2.63,2.42,2.47,40731,0
+ELVA.US,D,20250327,000000,2.5,2.5999,2.4025,2.45,70612,0
+ELVA.US,D,20250328,000000,2.39,2.45,2.3342,2.38,39726,0
+ELVA.US,D,20250331,000000,2.31,2.4318,2.3,2.31,23547,0
+ELVA.US,D,20250401,000000,2.47,2.7,2.47,2.64,67884,0
+ELVA.US,D,20250402,000000,2.5,2.6499,2.4285,2.53,45599,0
+ELVA.US,D,20250403,000000,2.39,2.63,2.39,2.56,46233,0
+ELVA.US,D,20250404,000000,2.5,2.5,2.32,2.384,39325,0
+ELVA.US,D,20250407,000000,2.25,2.39,2.25,2.39,19970,0
+ELVA.US,D,20250408,000000,2.36,2.455,2.25,2.28,28976,0
+ELVA.US,D,20250409,000000,2.25,2.37,2.2494,2.34,26663,0
+ELVA.US,D,20250410,000000,2.26,2.395,2.26,2.34,17668,0
+ELVA.US,D,20250411,000000,2.32,2.49,2.3,2.48,18141,0
+ELVA.US,D,20250414,000000,2.42,2.48,2.4,2.45,18090,0
+ELVA.US,D,20250415,000000,2.44,2.58,2.44,2.535,13115,0
+ELVA.US,D,20250416,000000,2.5,2.59,2.49,2.52,38017,0
+ELVA.US,D,20250417,000000,2.46,2.5744,2.46,2.52,16741,0
+ELVA.US,D,20250421,000000,2.49,2.6322,2.49,2.53,16907,0
+ELVA.US,D,20250422,000000,2.53,2.6133,2.53,2.56,21712,0
+ELVA.US,D,20250423,000000,2.61,2.61,2.525,2.58,34217,0
+ELVA.US,D,20250424,000000,2.59,2.68,2.545,2.67,28186,0
+ELVA.US,D,20250425,000000,2.64,2.705,2.61,2.7,22832,0
+ELVA.US,D,20250428,000000,2.7,2.77,2.63,2.69,13577,0
+ELVA.US,D,20250429,000000,2.66,2.74,2.64,2.64,12547,0
+ELVA.US,D,20250430,000000,2.61,2.66,2.551,2.62,16387,0
+ELVA.US,D,20250501,000000,2.57,2.7711,2.56,2.59,43476,0
+ELVA.US,D,20250502,000000,2.63,2.685,2.55,2.685,12920,0
+ELVA.US,D,20250505,000000,2.65,2.77,2.62,2.64,28395,0
+ELVA.US,D,20250506,000000,2.7,2.8,2.7,2.75,19588,0
+ELVA.US,D,20250507,000000,2.73,2.85,2.69,2.72,69529,0
+ELVA.US,D,20250508,000000,2.7,2.8,2.66,2.67,19782,0
+ELVA.US,D,20250509,000000,2.69,2.75,2.68,2.735,27019,0
+ELVA.US,D,20250512,000000,2.72,2.77,2.66,2.71,43693,0
+ELVA.US,D,20250513,000000,2.672,2.8,2.67,2.76,54976,0
+ELVA.US,D,20250514,000000,2.75,2.94,2.75,2.9,110621,0
+ELVA.US,D,20250515,000000,2.97,3.08,2.81,3.01,167030,0
+ELVA.US,D,20250516,000000,3.09,3.09,2.945,3.04,117445,0
+ELVA.US,D,20250519,000000,3.07,3.44,2.98,3.314,112512,0
+ELVA.US,D,20250520,000000,3.32,3.35,3.14,3.21,141478,0
+ELVA.US,D,20250521,000000,3.2,3.34,3.1,3.13,85210,0
+ELVA.US,D,20250522,000000,3.11,3.17,3.0322,3.11,34152,0
+ELVA.US,D,20250523,000000,3.05,3.125,3.02,3.1,52109,0
+ELVA.US,D,20250527,000000,3.15,3.1599,3.05,3.13,91897,0
+ELVA.US,D,20250528,000000,3.18,3.2,3.09,3.2,31748,0
+ELVA.US,D,20250529,000000,3.23,3.244,3.155,3.2,154486,0
+ELVA.US,D,20250530,000000,3.21,3.21,3.05,3.06,22338,0
+ELVA.US,D,20250602,000000,3.06,3.08,2.98,3.06,43606,0
+ELVA.US,D,20250603,000000,3.07,3.36,3.07,3.3445,216520,0
+ELVA.US,D,20250604,000000,3.4,3.47,3.25,3.25,57189,0
+ELVA.US,D,20250605,000000,3.28,3.315,3.18,3.21,49451,0
+ELVA.US,D,20250606,000000,3.21,3.3,3.065,3.3,67966,0
+ELVA.US,D,20250609,000000,3.3,3.59,3.3,3.56,348532,0
+ELVA.US,D,20250610,000000,3.6,3.635,3.5,3.6,145083,0
+ELVA.US,D,20250611,000000,3.69,3.71,3.49,3.63,202126,0
+ELVA.US,D,20250612,000000,3.5,3.6286,3.49,3.55,69091,0
+ELVA.US,D,20250613,000000,3.36,3.4569,3.35,3.38,63585,0
+ELVA.US,D,20250616,000000,3.39,3.47,3.35,3.3703,14844,0
+ELVA.US,D,20250617,000000,3.36,3.44,3.3,3.35,24246,0
+ELVA.US,D,20250618,000000,3.31,3.41,3.31,3.41,14991,0
+ELVA.US,D,20250620,000000,3.41,3.41,3.3,3.31,43197,0
+ELVA.US,D,20250623,000000,3.23,3.35,3.17,3.35,47473,0
+ELVA.US,D,20250624,000000,3.39,3.45,3.34,3.43,19899,0
+ELVA.US,D,20250625,000000,3.43,3.48,3.3501,3.46,43372,0
+ELVA.US,D,20250626,000000,3.47,3.47,3.31,3.41,97446,0
+ELVA.US,D,20250627,000000,3.35,3.45,3.1911,3.26,249481,0
+ELVA.US,D,20250630,000000,3.17,3.53,3.17,3.41,91972,0
+ELVA.US,D,20250701,000000,3.455,3.46,3.3415,3.42,41092,0
+ELVA.US,D,20250702,000000,3.4,3.45,3.21,3.31,67869,0
+ELVA.US,D,20250703,000000,3.34,3.38,3.241,3.33,12448,0
+ELVA.US,D,20250707,000000,3.27,3.27,3.11,3.18,60657,0
+ELVA.US,D,20250708,000000,3.25,3.44,3.21,3.43,97584,0
+ELVA.US,D,20250709,000000,3.46,3.6,3.45,3.52,201963,0
+ELVA.US,D,20250710,000000,3.59,3.8,3.487,3.79,158594,0
+ELVA.US,D,20250711,000000,3.8,3.8911,3.67,3.83,171139,0
+ELVA.US,D,20250714,000000,3.88,3.8849,3.73,3.78,37599,0
+ELVA.US,D,20250715,000000,3.9,4.07,3.78,3.91,121351,0
+ELVA.US,D,20250716,000000,3.93,3.93,3.71,3.85,69719,0
+ELVA.US,D,20250717,000000,3.81,3.89,3.735,3.79,40108,0
+ELVA.US,D,20250718,000000,3.76,3.78,3.55,3.69,31984,0
+ELVA.US,D,20250721,000000,3.72,4,3.72,3.76,153902,0
+ELVA.US,D,20250722,000000,3.8,3.845,3.66,3.82,309690,0
+ELVA.US,D,20250723,000000,3.96,4.75,3.96,4.66,916538,0
+ELVA.US,D,20250724,000000,4.61,4.71,4.56,4.67,127247,0
+ELVA.US,D,20250725,000000,4.67,4.67,4.35,4.5,100266,0
+ELVA.US,D,20250728,000000,4.54,4.6299,4.48,4.515,274325,0
+ELVA.US,D,20250729,000000,4.6,5.14,4.5,4.99,796337,0
+ELVA.US,D,20250730,000000,4.99,5,4.68,4.73,272654,0
+ELVA.US,D,20250731,000000,4.74,4.91,4.67,4.9,208233,0
+ELVA.US,D,20250801,000000,4.85,4.97,4.6,4.86,97756,0
+ELVA.US,D,20250804,000000,4.9,4.9,4.5901,4.85,167488,0
+ELVA.US,D,20250805,000000,4.85,4.8803,4.71,4.79,136974,0
+ELVA.US,D,20250806,000000,4.75,4.8472,4.25,4.62,227264,0
+ELVA.US,D,20250807,000000,4.7,4.74,4.585,4.74,124718,0
+ELVA.US,D,20250808,000000,4.79,4.8,4.57,4.62,120456,0
+ELVA.US,D,20250811,000000,4.62,4.78,4.6,4.78,209851,0
+ELVA.US,D,20250812,000000,4.83,5.07,4.695,5.03,197135,0
+ELVA.US,D,20250813,000000,5.12,5.24,4.91,5,397780,0
+ELVA.US,D,20250814,000000,4.75,4.98,4.16,4.63,429159,0
+ELVA.US,D,20250815,000000,4.7,4.89,4.5816,4.72,193128,0
+ELVA.US,D,20250818,000000,4.71,4.85,4.71,4.81,122058,0
+ELVA.US,D,20250819,000000,4.9,4.9827,4.72,4.77,109102,0
+ELVA.US,D,20250820,000000,4.73,4.73,4.5,4.57,143702,0
+ELVA.US,D,20250821,000000,4.56,4.61,4.4,4.52,63987,0
+ELVA.US,D,20250822,000000,4.52,4.8,4.52,4.72,90223,0
+ELVA.US,D,20250825,000000,4.84,5.4,4.76,5.3,759544,0
+ELVA.US,D,20250826,000000,5.37,5.835,5.21,5.48,563580,0
+ELVA.US,D,20250827,000000,5.55,5.55,5.33,5.51,216928,0
+ELVA.US,D,20250828,000000,5.52,6.18,5.45,6.04,654285,0
+ELVA.US,D,20250829,000000,6.07,6.1999,5.925,6.07,432803,0
+ELVA.US,D,20250902,000000,6,6.075,5.71,5.76,409707,0
+ELVA.US,D,20250903,000000,6.05,6.7,6.05,6.36,1581781,0
+ELVA.US,D,20250904,000000,6.46,6.64,6.2,6.39,1121727,0
+ELVA.US,D,20250905,000000,6.39,6.52,6.14,6.17,524428,0
+ELVA.US,D,20250908,000000,6.355,6.355,5.73,5.91,618891,0
+ELVA.US,D,20250909,000000,5.98,5.98,5.7481,5.87,320328,0
+ELVA.US,D,20250910,000000,5.91,6.05,5.7408,5.82,199127,0
+ELVA.US,D,20250911,000000,5.86,6,5.79,5.97,286932,0
+ELVA.US,D,20250912,000000,6.02,6.05,5.84,5.9,322155,0
+ELVA.US,D,20250915,000000,5.93,6.23,5.8,6.1,382251,0
+ELVA.US,D,20250916,000000,6.07,6.21,5.755,5.96,659714,0
+ELVA.US,D,20250917,000000,6,6.73,5.98,6.61,773099,0
+ELVA.US,D,20250918,000000,6.9,7.08,6.63,6.77,620706,0
+ELVA.US,D,20250919,000000,6.75,7.09,6.71,7,559015,0
+ELVA.US,D,20250922,000000,7.01,7.01,6.75,6.8,240299,0
+ELVA.US,D,20250923,000000,6.85,7.34,6.84,7.23,742315,0
+ELVA.US,D,20250924,000000,7.36,7.49,7.14,7.44,412243,0
+ELVA.US,D,20250925,000000,7.15,7.19,6.43,6.6,751402,0
+ELVA.US,D,20250926,000000,6.7,6.73,6.03,6.09,488542,0
+ELVA.US,D,20250929,000000,6.1,6.2681,6.03,6.14,309184,0
+ELVA.US,D,20250930,000000,6.18,6.18,5.83,5.89,332076,0
+ELVA.US,D,20251001,000000,5.86,6.0091,5.83,5.95,201091,0
+ELVA.US,D,20251002,000000,5.95,6.09,5.75,5.84,270880,0
+ELVA.US,D,20251003,000000,5.83,6.3099,5.81,6.18,488190,0
+ELVA.US,D,20251006,000000,6.62,6.79,6.37,6.74,1375948,0
+ELVA.US,D,20251007,000000,6.83,6.91,6.39,6.64,732619,0
+ELVA.US,D,20251008,000000,6.72,6.78,6.48,6.55,368752,0
+ELVA.US,D,20251009,000000,6.55,6.66,6.345,6.54,366916,0
+ELVA.US,D,20251010,000000,6.5,7.0328,6.495,6.64,870503,0
+ELVA.US,D,20251013,000000,6.72,7.7189,6.71,7.61,1163723,0
+ELVA.US,D,20251014,000000,7.41,7.52,6.78,7.37,481377,0
+ELVA.US,D,20251015,000000,7.38,7.5047,7.04,7.31,368667,0
+ELVA.US,D,20251016,000000,7.28,7.37,6.76,6.79,320402,0
+ELVA.US,D,20251017,000000,6.57,6.775,6.42,6.62,630476,0
+ELVA.US,D,20251020,000000,6.75,6.76,6.3,6.48,438147,0
+ELVA.US,D,20251021,000000,6.51,6.51,6.3,6.45,211173,0
+ELVA.US,D,20251022,000000,6.48,6.55,5.82,6,642688,0
+ELVA.US,D,20251023,000000,6.02,6.35,6.02,6.29,333416,0
+ELVA.US,D,20251024,000000,6.55,6.92,6.425,6.6,398760,0
+ELVA.US,D,20251027,000000,6.77,6.94,6.171,6.28,263114,0
+ELVA.US,D,20251028,000000,6.26,6.4864,6.11,6.15,329196,0
+ELVA.US,D,20251029,000000,6.19,6.62,6.15,6.49,387808,0
+ELVA.US,D,20251030,000000,6.42,6.84,6.36,6.46,340489,0
+ELVA.US,D,20251031,000000,6.48,6.58,6.38,6.47,180133,0
+ELVA.US,D,20251103,000000,6.59,6.72,6.23,6.38,289301,0
+ELVA.US,D,20251104,000000,6.25,6.3,5.735,5.8,586153,0
+ELVA.US,D,20251105,000000,5.375,5.65,5.3,5.6,2096228,0
+ELVA.US,D,20251106,000000,5.62,5.62,5.13,5.16,1254074,0
+ELVA.US,D,20251107,000000,5.01,5.37,5,5.34,1094830,0
+ELVA.US,D,20251110,000000,5.49,5.58,5.33,5.4,584565,0
+ELVA.US,D,20251111,000000,5.38,5.38,5.03,5.09,602925,0
+ELVA.US,D,20251112,000000,5.15,5.225,5.02,5.1,382813,0
+ELVA.US,D,20251113,000000,5.09,5.09,4.9,5.02,507251,0
+ELVA.US,D,20251114,000000,4.56,4.9299,4.52,4.75,1031848,0
+ELVA.US,D,20251117,000000,4.77,4.98,4.61,4.64,615166,0
+ELVA.US,D,20251118,000000,4.63,4.7499,4.565,4.59,476956,0
+ELVA.US,D,20251119,000000,4.66,4.78,4.485,4.53,898746,0
+ELVA.US,D,20251120,000000,4.56,4.75,4.28,4.31,622608,0
+ELVA.US,D,20251121,000000,4.3,4.32,4.1,4.3,1262912,0
+ELVA.US,D,20251124,000000,4.35,4.47,4.21,4.23,595488,0
+ELVA.US,D,20251125,000000,4.25,4.59,4.23,4.52,629382,0
+ELVA.US,D,20251126,000000,4.53,4.69,4.49,4.67,698127,0
+ELVA.US,D,20251128,000000,4.72,4.78,4.62,4.73,251227,0
+ELVA.US,D,20251201,000000,4.65,4.65,4.48,4.6,417118,0
+ELVA.US,D,20251202,000000,4.71,4.85,4.65,4.68,549081,0
+ELVA.US,D,20251203,000000,4.65,4.935,4.585,4.92,556202,0
+ELVA.US,D,20251204,000000,4.96,5.36,4.87,5.26,690090,0
+ELVA.US,D,20251205,000000,5.32,5.42,5.16,5.36,681503,0
+ELVA.US,D,20251208,000000,5.41,5.41,5.09,5.33,668820,0
+ELVA.US,D,20251209,000000,5.29,5.5,5.25,5.38,445522,0
+ELVA.US,D,20251210,000000,5.47,5.5,5.245,5.38,822630,0
+ELVA.US,D,20251211,000000,5.63,6.96,5.03,6.94,2594954,0
+ELVA.US,D,20251212,000000,6.99,6.99,6.25,6.62,1407423,0
+ELVA.US,D,20251215,000000,6.66,6.69,6.24,6.66,733536,0
+ELVA.US,D,20251216,000000,6.64,6.99,6.41,6.55,525153,0
+ELVA.US,D,20251217,000000,6.57,6.67,6.28,6.31,372459,0
+ELVA.US,D,20251218,000000,6.53,7.32,6.47,6.74,660212,0
+ELVA.US,D,20251219,000000,6.73,6.91,6.5866,6.78,449575,0
+ELVA.US,D,20251222,000000,6.79,7.5342,6.79,7.5,764713,0
+ELVA.US,D,20251223,000000,7.5,7.83,7.3501,7.73,519268,0
+ELVA.US,D,20251224,000000,7.72,7.96,7.59,7.87,387281,0
+ELVA.US,D,20251226,000000,7.93,7.992,7.72,7.98,318266,0
+ELVA.US,D,20251229,000000,7.9,7.93,7.65,7.84,306262,0
+ELVA.US,D,20251230,000000,7.89,7.97,7.725,7.74,380188,0
+ELVA.US,D,20251231,000000,7.74,7.9,7.55,7.9,234000,0
+ELVA.US,D,20260102,000000,7.9,8.44,7.85,7.92,649196,0
+ELVA.US,D,20260105,000000,8.05,8.75,8.05,8.48,942537,0
+ELVA.US,D,20260106,000000,8.53,8.78,8.13,8.68,569311,0
+ELVA.US,D,20260107,000000,8.65,9.12,8.5,8.74,419784,0
+ELVA.US,D,20260108,000000,8.69,8.85,8.39,8.73,381933,0
+ELVA.US,D,20260109,000000,8.75,8.990548,8.65,8.85,358245,0
+ELVA.US,D,20260112,000000,8.84,9.01,8.54,8.97,293981,0
+ELVA.US,D,20260113,000000,8.99,9.05,8.235,8.56,731222,0
+ELVA.US,D,20260114,000000,8.53,8.8,8.32,8.69,343377,0
+ELVA.US,D,20260115,000000,8.88,9.22,8.67,9.06,450899,0
+ELVA.US,D,20260116,000000,9.1,9.96,9.0045,9.82,693435,0
+ELVA.US,D,20260120,000000,9.665,10.75,9.54,10.61,1086770,0
+ELVA.US,D,20260121,000000,10.76,10.95,10.04,10.71,2097604,0
+ELVA.US,D,20260122,000000,10.94,11.16,10.6,11.08,654839,0
+ELVA.US,D,20260123,000000,11.15,11.46,10.8469,11.02,941995,0
+ELVA.US,D,20260126,000000,11.01,11.25,10.2601,10.37,1454549,0
+ELVA.US,D,20260127,000000,10.22,10.9294,10.06,10.91,612729,0
+ELVA.US,D,20260128,000000,10.94,11.07,10.481,10.66,374533,0
+ELVA.US,D,20260129,000000,10.81,10.81,9.94,10.56,908502,0
+ELVA.US,D,20260130,000000,10.34,10.94,10.15,10.83,667329,0
+ELVA.US,D,20260202,000000,10.74,11.4,10.24,11.23,594933,0
+ELVA.US,D,20260203,000000,11.04,11.88,10.63,11.12,1062219,0
+ELVA.US,D,20260204,000000,11.18,11.415,9.04,9.22,1117359,0
+ELVA.US,D,20260205,000000,9,9.1,8.11,8.16,973559,0
+ELVA.US,D,20260206,000000,8.49,9.0658,8.41,8.85,521311,0
+ELVA.US,D,20260209,000000,8.99,9.48,8.6,9.41,551957,0
+ELVA.US,D,20260210,000000,9.49,9.53,9.065,9.08,277206,0
+ELVA.US,D,20260211,000000,9.33,9.4,8.9,9.31,331283,0
+ELVA.US,D,20260212,000000,9.39,9.5,8.68,8.75,544828,0
+ELVA.US,D,20260213,000000,7.66,8.2,7.26,7.75,1210163,0
+ELVA.US,D,20260217,000000,7.7,7.975,7.63,7.85,380611,0
+ELVA.US,D,20260218,000000,7.89,8.205,7.84,8.17,454300,0
diff --git a/daily/us/nasdaq stocks/1/embc.us.txt b/daily/us/nasdaq stocks/1/embc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..973e831dd364a286ef17e7bf25cc16f3f5f14de5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/embc.us.txt	
@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMBC.US,D,20220323,000000,47.777,47.777,41.8048,41.8048,23053.124183459,0
+EMBC.US,D,20220324,000000,43.8453,44.243,43.8453,44.2125,588.7357609826,0
+EMBC.US,D,20220325,000000,42.8101,42.8101,42.8101,42.8101,1151.3501400786,0
+EMBC.US,D,20220328,000000,43.7955,43.7955,41.8059,43.2979,1124.2240896579,0
+EMBC.US,D,20220329,000000,43.2979,43.3476,39.3264,39.8639,15621.591036721,0
+EMBC.US,D,20220330,000000,40.2322,40.6403,36.2309,36.5145,45255.294118534,0
+EMBC.US,D,20220331,000000,36.191,36.191,33.1751,33.1751,132918.65172996,0
+EMBC.US,D,20220401,000000,32.2096,32.996,28.4621,30.3583,23105366.947232,0
+EMBC.US,D,20220404,000000,29.98,33.623,29.98,31.2541,5223992.0561248,0
+EMBC.US,D,20220405,000000,30.4279,31.1346,29.8606,29.8606,4353194.5995251,0
+EMBC.US,D,20220406,000000,29.7511,30.4379,27.0736,29.8407,7048544.459522,0
+EMBC.US,D,20220407,000000,28.6463,30.0199,28.4671,29.2634,5475790.1214893,0
+EMBC.US,D,20220408,000000,28.7657,34.0112,28.1685,32.3888,3517532.4109,0
+EMBC.US,D,20220411,000000,31.6224,32.5879,30.5573,32.2693,1946561.3595153,0
+EMBC.US,D,20220412,000000,32.349,33.0656,30.3185,31.9608,2223781.5574666,0
+EMBC.US,D,20220413,000000,31.5328,33.2846,30.8559,33.205,2142710.8347759,0
+EMBC.US,D,20220414,000000,32.8566,33.4041,32.0404,32.6774,1606357.4864928,0
+EMBC.US,D,20220418,000000,32.2096,32.5978,31.5427,32.12,930907.77966345,0
+EMBC.US,D,20220419,000000,31.8413,32.0902,30.2786,30.7863,1043160.399647,0
+EMBC.US,D,20220420,000000,30.7962,31.493,29.7412,30.9853,969040.97854375,0
+EMBC.US,D,20220421,000000,30.9157,31.1446,29.1638,30.4379,864637.83381714,0
+EMBC.US,D,20220422,000000,30.3185,31.7816,29.8606,31.5029,795839.13727051,0
+EMBC.US,D,20220425,000000,31.1745,32.3788,29.9303,32.2893,866864.17928871,0
+EMBC.US,D,20220426,000000,31.6124,32.5978,30.7664,30.9455,1028460.089656,0
+EMBC.US,D,20220427,000000,30.6967,31.8513,30.3284,31.5029,925506.68162412,0
+EMBC.US,D,20220428,000000,31.2939,31.6025,29.8208,30.7962,850677.96453582,0
+EMBC.US,D,20220429,000000,30.3782,30.7166,29.3729,30.2886,963322.40524765,0
+EMBC.US,D,20220502,000000,29.6118,31.6124,29.552,31.5925,1034534.3156132,0
+EMBC.US,D,20220503,000000,31.1944,32.4087,30.9555,31.9807,750432.13820332,0
+EMBC.US,D,20220504,000000,31.702,32.6974,31.5278,32.2893,478035.35388426,0
+EMBC.US,D,20220505,000000,31.9309,33.0855,31.1846,31.6522,271169.0793704,0
+EMBC.US,D,20220506,000000,31.1346,31.3153,29.7312,29.9203,607677.78152452,0
+EMBC.US,D,20220509,000000,29.3331,29.6068,28.1784,28.8951,1008019.1036612,0
+EMBC.US,D,20220510,000000,28.6064,28.92,27.3722,28.4472,934277.43792682,0
+EMBC.US,D,20220511,000000,28.059,30.0995,27.6211,28.7458,539363.33521132,0
+EMBC.US,D,20220512,000000,28.3078,28.9648,27.7206,28.7458,663738.2857273,0
+EMBC.US,D,20220513,000000,26.994,27.5514,24.4956,26.2076,2397181.318441,0
+EMBC.US,D,20220516,000000,25.8195,26.765,24.8838,25.1227,1397298.020569,0
+EMBC.US,D,20220517,000000,24.8938,26.0086,24.6201,25.7199,1155585.8226184,0
+EMBC.US,D,20220518,000000,25.7498,27.203,25.4114,26.5461,1203135.7796688,0
+EMBC.US,D,20220519,000000,26.1678,28.1884,25.8891,27.0537,670693.60598888,0
+EMBC.US,D,20220520,000000,27.4917,28.1834,27.0836,27.6211,530102.30066399,0
+EMBC.US,D,20220523,000000,27.2727,27.6011,26.0384,26.347,517249.57610725,0
+EMBC.US,D,20220524,000000,25.8891,26.0783,24.3065,25.1924,953424.4108497,0
+EMBC.US,D,20220525,000000,24.7544,25.6204,24.7047,25.5308,701795.12979901,0
+EMBC.US,D,20220526,000000,25.7896,26.1977,25.0729,26.0484,660043.11485888,0
+EMBC.US,D,20220527,000000,26.0484,26.7352,25.2919,26.2176,365324.60504918,0
+EMBC.US,D,20220531,000000,25.8095,26.138,24.2767,24.6649,978201.54623767,0
+EMBC.US,D,20220601,000000,24.635,25.3317,23.7292,25.1426,631663.23810762,0
+EMBC.US,D,20220602,000000,25.2023,28.3178,25.2023,28.1884,550637.72550099,0
+EMBC.US,D,20220603,000000,27.7007,29.0643,27.3025,27.3822,509683.41737694,0
+EMBC.US,D,20220606,000000,28.0789,29.8009,27.6907,28.0789,735089.84501908,0
+EMBC.US,D,20220607,000000,27.8699,28.9548,27.1234,27.6211,541060.22036542,0
+EMBC.US,D,20220608,000000,27.5613,28.4771,27.1433,27.8699,604039.87676255,0
+EMBC.US,D,20220609,000000,28.059,28.7458,27.2627,27.5713,432056.69842117,0
+EMBC.US,D,20220610,000000,27.0736,27.8301,26.7899,26.9741,479071.16714291,0
+EMBC.US,D,20220613,000000,26.3171,26.7899,24.7098,26.0982,483646.42764721,0
+EMBC.US,D,20220614,000000,26.0484,27.6111,25.7597,27.3822,654760.56770658,0
+EMBC.US,D,20220615,000000,27.1433,28.5766,27.1433,27.9993,476741.34081234,0
+EMBC.US,D,20220616,000000,27.193,27.7504,26.5262,27.3921,649276.08217893,0
+EMBC.US,D,20220617,000000,28.1386,29.8208,27.6609,28.1287,1975408.4071349,0
+EMBC.US,D,20220621,000000,26.8845,28.6264,26.5262,26.8745,908577.01215601,0
+EMBC.US,D,20220622,000000,26.2773,28.9936,26.2773,28.2581,597186.02802292,0
+EMBC.US,D,20220623,000000,28.1784,28.278,26.8148,26.8944,893362.3118756,0
+EMBC.US,D,20220624,000000,26.7252,28.278,26.6954,26.7451,7407146.8274095,0
+EMBC.US,D,20220627,000000,27.1632,27.3025,26.4664,26.8745,1144045.1951672,0
+EMBC.US,D,20220628,000000,26.9243,27.3025,26.1579,26.6854,822579.39497411,0
+EMBC.US,D,20220629,000000,26.6755,26.7252,25.282,25.7299,704819.18208665,0
+EMBC.US,D,20220630,000000,25.2621,26.1877,24.6549,25.2023,651865.11299131,0
+EMBC.US,D,20220701,000000,25.0331,26.0783,24.0477,25.9588,580889.29973128,0
+EMBC.US,D,20220705,000000,25.4412,26.138,24.4757,26.0882,595841.78152429,0
+EMBC.US,D,20220706,000000,26.0783,26.0783,24.9635,25.3516,358518.98039919,0
+EMBC.US,D,20220707,000000,25.2621,25.4412,24.7047,24.9834,469491.65267027,0
+EMBC.US,D,20220708,000000,24.8938,25.3815,24.4359,25.0929,298068.07470239,0
+EMBC.US,D,20220711,000000,24.844,24.9635,23.9034,23.9183,363901.9944049,0
+EMBC.US,D,20220712,000000,23.8387,24.7146,23.5102,24.4359,325339.80206053,0
+EMBC.US,D,20220713,000000,23.988,24.625,23.9382,24.5554,207988.48926645,0
+EMBC.US,D,20220714,000000,24.2966,24.6151,23.998,24.4857,264296.14192862,0
+EMBC.US,D,20220715,000000,24.9734,25.4014,24.3762,25.282,577683.40243897,0
+EMBC.US,D,20220718,000000,25.5209,25.6005,23.6894,23.8885,387732.73203375,0
+EMBC.US,D,20220719,000000,24.0975,26.2873,24.0973,26.1678,569386.84968437,0
+EMBC.US,D,20220720,000000,26.0086,27.422,25.4114,27.203,352833.56116472,0
+EMBC.US,D,20220721,000000,26.8944,27.3424,26.4863,26.9044,321597.41177101,0
+EMBC.US,D,20220722,000000,27.0238,27.5812,26.0086,26.2773,352528.14193035,0
+EMBC.US,D,20220725,000000,26.3968,27.3473,26.3968,26.9343,274140.88889426,0
+EMBC.US,D,20220726,000000,27.0039,27.626,26.6357,27.0238,296795.15966969,0
+EMBC.US,D,20220727,000000,27.0537,27.84,26.8447,27.7106,452614.22596593,0
+EMBC.US,D,20220728,000000,27.8699,29.2136,27.4872,29.1041,602834.27452163,0
+EMBC.US,D,20220729,000000,29.0544,29.7013,28.1386,29.2932,666714.11392531,0
+EMBC.US,D,20220801,000000,28.5567,29.4425,27.5912,29.3828,339582.98786847,0
+EMBC.US,D,20220802,000000,29.2833,30.408,29.2833,30.1194,456465.12045713,0
+EMBC.US,D,20220803,000000,30.1393,31.0749,29.5023,29.7312,376795.91037153,0
+EMBC.US,D,20220804,000000,29.4525,29.8208,29.1638,29.4625,296781.09431021,0
+EMBC.US,D,20220805,000000,29.0942,30.9157,29.0942,30.7564,294722.52848384,0
+EMBC.US,D,20220808,000000,30.8958,31.6522,30.4976,30.8858,300269.3034606,0
+EMBC.US,D,20220809,000000,30.7066,31.2143,29.4127,30.209,306932.26517875,0
+EMBC.US,D,20220810,000000,30.4678,31.1446,29.8606,29.8705,444799.9141077,0
+EMBC.US,D,20220811,000000,30.0199,30.9953,29.8606,29.8606,239148.28385156,0
+EMBC.US,D,20220812,000000,29.9104,29.9402,28.4273,28.5467,871836.28386397,0
+EMBC.US,D,20220815,000000,30.1393,33.9316,29.8606,33.2647,857046.55837348,0
+EMBC.US,D,20220816,000000,33.0457,33.5534,31.2591,32.1798,417200.66480743,0
+EMBC.US,D,20220817,000000,32.0106,32.9263,31.005,32.5281,256904.79552325,0
+EMBC.US,D,20220818,000000,32.767,33.3742,31.3536,33.2348,481639.09991607,0
+EMBC.US,D,20220819,000000,33.0159,33.3741,31.4333,33.2747,380384.58637534,0
+EMBC.US,D,20220822,000000,32.9263,33.2448,32.349,32.7372,336229.40430164,0
+EMBC.US,D,20220823,000000,32.3191,32.7372,31.2541,32.1001,286670.11018303,0
+EMBC.US,D,20220824,000000,31.4233,32.8367,31.4233,32.13,307110.09150929,0
+EMBC.US,D,20220825,000000,32.54,33.065,32.11,32.99,201162,0
+EMBC.US,D,20220826,000000,32.74,34.2299,31.69,31.82,422671,0
+EMBC.US,D,20220829,000000,31.5,32.08,31.5,31.63,234352,0
+EMBC.US,D,20220830,000000,31.58,31.9877,30.78,31.23,208216,0
+EMBC.US,D,20220831,000000,31.12,32.31,30.88,31.92,375597,0
+EMBC.US,D,20220901,000000,31.61,33.16,31.32,31.99,423123,0
+EMBC.US,D,20220902,000000,32.05,32.59,31.14,31.39,280638,0
+EMBC.US,D,20220906,000000,31.24,31.59,30.68,30.94,257902,0
+EMBC.US,D,20220907,000000,30.91,32.09,30.76,32.02,221480,0
+EMBC.US,D,20220908,000000,31.35,32.51,30.52,32.43,545306,0
+EMBC.US,D,20220909,000000,32.71,33.123,32.29,32.39,325607,0
+EMBC.US,D,20220912,000000,32.68,34.21,32.565,33.07,484700,0
+EMBC.US,D,20220913,000000,32.61,33.03,31.72,31.88,245178,0
+EMBC.US,D,20220914,000000,31.88,33.1,31.59,32.5,593518,0
+EMBC.US,D,20220915,000000,32.43,33.3,32.2222,32.61,434574,0
+EMBC.US,D,20220916,000000,32.9,32.9,31.21,31.61,1295027,0
+EMBC.US,D,20220919,000000,31.16,31.82,31,31.43,511594,0
+EMBC.US,D,20220920,000000,31,31.14,29.93,30.48,517824,0
+EMBC.US,D,20220921,000000,30.39,31.34,30,30.31,268894,0
+EMBC.US,D,20220922,000000,30.18,30.37,29.28,29.88,344705,0
+EMBC.US,D,20220923,000000,29.95,30.21,28.45,29.27,505465,0
+EMBC.US,D,20220926,000000,29.02,29.85,28.43,28.59,357635,0
+EMBC.US,D,20220927,000000,28.8,28.995,28.07,28.4,393960,0
+EMBC.US,D,20220928,000000,28.41,29.965,28.2976,29.6,357131,0
+EMBC.US,D,20220929,000000,29.65,29.65,28.74,29.41,475354,0
+EMBC.US,D,20220930,000000,29.38,30.39,28.79,28.79,429781,0
+EMBC.US,D,20221003,000000,28.88,28.88,27.59,28.2,459066,0
+EMBC.US,D,20221004,000000,28.5,29.67,28.5,29.65,580258,0
+EMBC.US,D,20221005,000000,29.44,29.77,28.45,29.43,625672,0
+EMBC.US,D,20221006,000000,29.25,29.58,28.87,28.98,360000,0
+EMBC.US,D,20221007,000000,28.63,28.81,27.69,27.74,369286,0
+EMBC.US,D,20221010,000000,28,28.48,27.545,28.38,279252,0
+EMBC.US,D,20221011,000000,28.41,28.64,27.5201,28.01,411568,0
+EMBC.US,D,20221012,000000,27.97,28.42,27.82,28.09,304572,0
+EMBC.US,D,20221013,000000,27.73,29.2,26.92,29.02,495741,0
+EMBC.US,D,20221014,000000,29.19,30.145,28.365,28.77,433439,0
+EMBC.US,D,20221017,000000,29.09,30.29,28.7574,29.33,538762,0
+EMBC.US,D,20221018,000000,29.85,30.66,29.03,29.19,401725,0
+EMBC.US,D,20221019,000000,28.74,29.94,28.11,28.59,341646,0
+EMBC.US,D,20221020,000000,28.62,29.3,28.25,29.15,431855,0
+EMBC.US,D,20221021,000000,28.98,30.06,28.885,29.92,739710,0
+EMBC.US,D,20221024,000000,30.13,30.405,29.61,29.87,383344,0
+EMBC.US,D,20221025,000000,30.12,31.09,29.73,30.6,959270,0
+EMBC.US,D,20221026,000000,31.03,31.525,30.685,30.73,920902,0
+EMBC.US,D,20221027,000000,30.98,31.45,30.8,31.29,578653,0
+EMBC.US,D,20221028,000000,31.54,31.61,30.86,31.1,616641,0
+EMBC.US,D,20221031,000000,30.83,31.47,30.6849,30.92,6540017,0
+EMBC.US,D,20221101,000000,31.02,31.02,29.465,30.03,433195,0
+EMBC.US,D,20221102,000000,29.97,30.22,28.92,28.96,363747,0
+EMBC.US,D,20221103,000000,28.54,28.755,27.31,27.99,530746,0
+EMBC.US,D,20221104,000000,28.36,29.21,28.01,29.18,287189,0
+EMBC.US,D,20221107,000000,29.31,30.19,28.84,29.93,354490,0
+EMBC.US,D,20221108,000000,29.92,30.43,29.1301,29.78,351013,0
+EMBC.US,D,20221109,000000,29.56,29.75,28.12,28.33,303375,0
+EMBC.US,D,20221110,000000,29.44,31.34,29.44,30.75,600793,0
+EMBC.US,D,20221111,000000,30.85,34.31,30.85,33.78,437843,0
+EMBC.US,D,20221114,000000,33.61,34.51,32.8901,33.65,450535,0
+EMBC.US,D,20221115,000000,34.05,34.52,32.87,33.27,580844,0
+EMBC.US,D,20221116,000000,33.11,33.595,32.05,32.4,336131,0
+EMBC.US,D,20221117,000000,31.86,32.03,31.19,31.6,268090,0
+EMBC.US,D,20221118,000000,32.42,32.99,31.54,31.87,328239,0
+EMBC.US,D,20221121,000000,31.69,32.56,31.4903,31.82,226036,0
+EMBC.US,D,20221122,000000,31.82,32.68,31.64,32.64,224708,0
+EMBC.US,D,20221123,000000,32.46,33.3,32.24,32.98,246033,0
+EMBC.US,D,20221125,000000,33.07,33.12,32.89,33.04,98762,0
+EMBC.US,D,20221128,000000,32.89,33.28,31.575,32.01,255074,0
+EMBC.US,D,20221129,000000,31.95,32.92,31.62,32.65,327109,0
+EMBC.US,D,20221130,000000,32.81,33.38,31.27,32.92,1178650,0
+EMBC.US,D,20221201,000000,33.16,34.08,32.77,33.26,255416,0
+EMBC.US,D,20221202,000000,32.8,33.935,32.5,33.76,175875,0
+EMBC.US,D,20221205,000000,33.69,34.25,33.3,33.83,208157,0
+EMBC.US,D,20221206,000000,33.7,33.92,31.86,32.21,237301,0
+EMBC.US,D,20221207,000000,32.29,33.665,32.09,32.49,297507,0
+EMBC.US,D,20221208,000000,32.49,33.17,31.87,32.13,390081,0
+EMBC.US,D,20221209,000000,32.12,32.31,31.6,31.93,296353,0
+EMBC.US,D,20221212,000000,32.2,33.73,31.89,33.64,264838,0
+EMBC.US,D,20221213,000000,34.44,35.91,34.2,35.48,684155,0
+EMBC.US,D,20221214,000000,35.39,36.64,34.84,35.14,390156,0
+EMBC.US,D,20221215,000000,34.69,34.94,32.7,33.04,477441,0
+EMBC.US,D,20221216,000000,32.5,34.38,31.89,33.62,1461046,0
+EMBC.US,D,20221219,000000,33.49,33.59,32.42,32.48,394333,0
+EMBC.US,D,20221220,000000,28.91,29.9,24.11,27.4,2827767,0
+EMBC.US,D,20221221,000000,27.4,28.535,26.2701,28.05,1389671,0
+EMBC.US,D,20221222,000000,27.36,29.65,27.21,27.92,798385,0
+EMBC.US,D,20221223,000000,27.77,28.24,25.98,27.52,667722,0
+EMBC.US,D,20221227,000000,27.42,27.84,26.82,26.83,441709,0
+EMBC.US,D,20221228,000000,26.75,27.47,25.685,25.83,922209,0
+EMBC.US,D,20221229,000000,25.81,26.79,25.6,25.96,1062533,0
+EMBC.US,D,20221230,000000,25.7,25.7,23.63,25.29,1143714,0
+EMBC.US,D,20230103,000000,25.53,25.85,25.04,25.31,752714,0
+EMBC.US,D,20230104,000000,25.45,26.84,25.19,26.62,510702,0
+EMBC.US,D,20230105,000000,26.37,26.8699,24.98,25.14,850394,0
+EMBC.US,D,20230106,000000,24.13,26,23.34,25.05,678852,0
+EMBC.US,D,20230109,000000,25.37,25.44,24.41,24.51,725993,0
+EMBC.US,D,20230110,000000,24.96,24.96,24.11,24.54,584523,0
+EMBC.US,D,20230111,000000,24.51,24.67,23.905,23.98,540927,0
+EMBC.US,D,20230112,000000,24.01,24.33,23.035,23.17,761043,0
+EMBC.US,D,20230113,000000,23.06,23.2,22.31,23.07,640971,0
+EMBC.US,D,20230117,000000,22.87,23.73,22.3,23.57,771923,0
+EMBC.US,D,20230118,000000,23.66,24.08,23.35,23.79,691459,0
+EMBC.US,D,20230119,000000,23.6,23.98,23.24,23.34,557922,0
+EMBC.US,D,20230120,000000,23.58,23.83,22.81,23.72,674448,0
+EMBC.US,D,20230123,000000,23.81,24.56,23.31,24.51,556265,0
+EMBC.US,D,20230124,000000,24.51,24.51,23.39,23.7,612289,0
+EMBC.US,D,20230125,000000,23.5,25.28,23.22,25.21,891482,0
+EMBC.US,D,20230126,000000,25.42,26.94,25.41,26.88,1367434,0
+EMBC.US,D,20230127,000000,26.83,27.64,26.38,27.4,797421,0
+EMBC.US,D,20230130,000000,27.09,27.1,25.73,26.34,914262,0
+EMBC.US,D,20230131,000000,26.34,27.01,25.7,26.39,13478844,0
+EMBC.US,D,20230201,000000,26.34,27.67,25.69,27.36,580714,0
+EMBC.US,D,20230202,000000,27.53,29.46,27.47,28.81,542841,0
+EMBC.US,D,20230203,000000,28.42,29.49,27.6,28.16,652202,0
+EMBC.US,D,20230206,000000,27.98,28.65,27.52,28.44,452294,0
+EMBC.US,D,20230207,000000,28.17,28.88,27.82,28.5,369453,0
+EMBC.US,D,20230208,000000,28.28,28.97,28.28,28.66,395245,0
+EMBC.US,D,20230209,000000,29,29.35,27.42,27.64,433283,0
+EMBC.US,D,20230210,000000,27.73,28.54,27.47,28.51,590431,0
+EMBC.US,D,20230213,000000,28.2,29.01,28.2,28.43,456400,0
+EMBC.US,D,20230214,000000,30.8,32.43,29.97,32,2746042,0
+EMBC.US,D,20230215,000000,32.03,33.19,31.79,32.77,830728,0
+EMBC.US,D,20230216,000000,33.31,33.88,31.02,31.04,841950,0
+EMBC.US,D,20230217,000000,31.42,31.99,30.83,31.84,932832,0
+EMBC.US,D,20230221,000000,31.71,32.65,31.17,31.21,677124,0
+EMBC.US,D,20230222,000000,31.41,32.12,31.21,31.54,447145,0
+EMBC.US,D,20230223,000000,31.77,32.29,31.45,32.14,510748,0
+EMBC.US,D,20230224,000000,31.38,32.14,30.76,31.29,479434,0
+EMBC.US,D,20230227,000000,31.63,32.12,31.34,31.63,405607,0
+EMBC.US,D,20230228,000000,31.39,32.5,30.95,31.95,611609,0
+EMBC.US,D,20230301,000000,32.01,32.5,31.535,32.46,382882,0
+EMBC.US,D,20230302,000000,32.18,33.07,31.73,32,469322,0
+EMBC.US,D,20230303,000000,32.14,32.205,31.5,31.74,381423,0
+EMBC.US,D,20230306,000000,31.68,31.7,30.23,30.48,493058,0
+EMBC.US,D,20230307,000000,30.51,31.47,30.36,31.18,415037,0
+EMBC.US,D,20230308,000000,31.28,31.28,30.41,30.83,296969,0
+EMBC.US,D,20230309,000000,30.84,31.15,30.35,30.44,516156,0
+EMBC.US,D,20230310,000000,30.43,30.595,29.68,30.27,377339,0
+EMBC.US,D,20230313,000000,29.74,30.61,28.98,29.04,546465,0
+EMBC.US,D,20230314,000000,29.9,30.45,29.28,29.83,362112,0
+EMBC.US,D,20230315,000000,29.11,30.09,28.96,30.01,558338,0
+EMBC.US,D,20230316,000000,29.62,30.12,29.01,29.53,343406,0
+EMBC.US,D,20230317,000000,29.27,30.41,29.135,29.81,2255931,0
+EMBC.US,D,20230320,000000,29.87,30.25,29.49,29.67,334023,0
+EMBC.US,D,20230321,000000,29.87,31.11,29.85,31.07,363263,0
+EMBC.US,D,20230322,000000,31.01,31.14,29.26,29.3,419683,0
+EMBC.US,D,20230323,000000,29.56,30.02,29.22,29.43,244718,0
+EMBC.US,D,20230324,000000,29.17,30.45,29.02,30.38,379561,0
+EMBC.US,D,20230327,000000,30.83,31.345,30.2301,30.51,263704,0
+EMBC.US,D,20230328,000000,30.32,30.665,29.02,29.02,548742,0
+EMBC.US,D,20230329,000000,29.48,29.48,28.085,28.12,432574,0
+EMBC.US,D,20230330,000000,28.48,28.77,27.82,27.94,311085,0
+EMBC.US,D,20230331,000000,28.16,28.38,27.95,28.12,656714,0
+EMBC.US,D,20230403,000000,28.18,28.43,27.22,27.27,363789,0
+EMBC.US,D,20230404,000000,27.32,27.46,26.33,27.36,498293,0
+EMBC.US,D,20230405,000000,27.3,28.5,26.855,28.38,477266,0
+EMBC.US,D,20230406,000000,28.79,28.91,27.69,28.36,291239,0
+EMBC.US,D,20230410,000000,28.14,28.95,27.95,28.88,345819,0
+EMBC.US,D,20230411,000000,29.04,29.33,28.81,29.2,288580,0
+EMBC.US,D,20230412,000000,29.4,29.4,28.35,28.41,279655,0
+EMBC.US,D,20230413,000000,28.59,28.82,28.2146,28.51,239268,0
+EMBC.US,D,20230414,000000,28.6,28.83,27.93,28.19,258202,0
+EMBC.US,D,20230417,000000,28.19,28.54,28.01,28.34,151000,0
+EMBC.US,D,20230418,000000,28.45,28.66,28.07,28.64,189294,0
+EMBC.US,D,20230419,000000,28.64,29.27,28.53,29.22,235767,0
+EMBC.US,D,20230420,000000,29.04,29.4,28.53,29.29,213575,0
+EMBC.US,D,20230421,000000,29.35,29.62,28.88,29.46,246963,0
+EMBC.US,D,20230424,000000,29.39,29.51,28.58,28.77,265151,0
+EMBC.US,D,20230425,000000,28.55,28.82,27.05,27.67,396488,0
+EMBC.US,D,20230426,000000,27.65,27.88,26.68,27.36,294821,0
+EMBC.US,D,20230427,000000,27.4,27.66,27.16,27.45,238221,0
+EMBC.US,D,20230428,000000,27.5,28.03,27.145,27.75,285094,0
+EMBC.US,D,20230501,000000,27.66,29.12,27.43,28.93,295314,0
+EMBC.US,D,20230502,000000,28.85,28.96,28.11,28.32,226201,0
+EMBC.US,D,20230503,000000,28.33,29.71,28.33,29.05,291407,0
+EMBC.US,D,20230504,000000,28.92,28.92,27.475,28.52,315238,0
+EMBC.US,D,20230505,000000,29.04,30.21,28.0627,29.16,383177,0
+EMBC.US,D,20230508,000000,28.99,29.48,28.715,29.33,210104,0
+EMBC.US,D,20230509,000000,29.15,29.495,28.44,29.26,212071,0
+EMBC.US,D,20230510,000000,29.76,29.76,29.02,29.58,141099,0
+EMBC.US,D,20230511,000000,29.21,29.72,28.89,28.92,322278,0
+EMBC.US,D,20230512,000000,31.39,32,28.0301,30.69,805210,0
+EMBC.US,D,20230515,000000,30.8,30.8,28.64,28.71,456040,0
+EMBC.US,D,20230516,000000,28.51,29,27.585,28.84,434787,0
+EMBC.US,D,20230517,000000,28.9,29.42,27.6,27.95,369474,0
+EMBC.US,D,20230518,000000,27.76,28.69,27.25,28.46,530069,0
+EMBC.US,D,20230519,000000,28.76,28.76,26.81,27.05,479306,0
+EMBC.US,D,20230522,000000,26.98,27.32,26.6,26.85,351263,0
+EMBC.US,D,20230523,000000,26.82,28.99,26.56,28.68,558784,0
+EMBC.US,D,20230524,000000,28.4,28.52,27.29,27.97,349692,0
+EMBC.US,D,20230525,000000,27.5,28.19,26.72,27.22,328460,0
+EMBC.US,D,20230526,000000,26.98,27.82,26.62,26.9,288590,0
+EMBC.US,D,20230530,000000,26.41,27.52,26.39,27.36,282328,0
+EMBC.US,D,20230531,000000,27.26,27.91,26.885,27.67,511052,0
+EMBC.US,D,20230601,000000,27.64,27.64,26.44,26.88,480868,0
+EMBC.US,D,20230602,000000,27.09,27.56,26.37,27.34,297069,0
+EMBC.US,D,20230605,000000,27.18,27.18,25.935,26.21,427981,0
+EMBC.US,D,20230606,000000,26.17,27.52,26.135,27.155,370515,0
+EMBC.US,D,20230607,000000,27.16,28.36,27.08,28.21,472561,0
+EMBC.US,D,20230608,000000,28,28,26.14,26.36,523405,0
+EMBC.US,D,20230609,000000,26.27,27.43,25.45,25.5,454502,0
+EMBC.US,D,20230612,000000,25.46,26.79,24.76,24.92,510003,0
+EMBC.US,D,20230613,000000,24.92,25.855,24.92,25.46,359921,0
+EMBC.US,D,20230614,000000,25.57,25.82,24.85,25.12,415507,0
+EMBC.US,D,20230615,000000,25.12,26.31,24.86,26.29,401276,0
+EMBC.US,D,20230616,000000,26.58,26.58,24.1,24.99,2579654,0
+EMBC.US,D,20230620,000000,24.97,25.565,24.58,24.8,438219,0
+EMBC.US,D,20230621,000000,24.62,24.93,24.26,24.61,267922,0
+EMBC.US,D,20230622,000000,24.57,25.1,24.235,24.77,303225,0
+EMBC.US,D,20230623,000000,24.5,24.815,23.94,23.97,1753993,0
+EMBC.US,D,20230626,000000,23.91,24.0635,23.5,23.7,295811,0
+EMBC.US,D,20230627,000000,23.57,23.635,23.15,23.27,321841,0
+EMBC.US,D,20230628,000000,23.16,23.255,22.86,22.91,192055,0
+EMBC.US,D,20230629,000000,22.71,22.88,22.14,22.58,891193,0
+EMBC.US,D,20230630,000000,22.83,23.055,21.55,21.6,782727,0
+EMBC.US,D,20230703,000000,21.5,21.52,20.87,21,596981,0
+EMBC.US,D,20230705,000000,20.8,20.83,20.19,20.79,726464,0
+EMBC.US,D,20230706,000000,20.72,20.94,20.23,20.27,537455,0
+EMBC.US,D,20230707,000000,20.2,20.604,20.03,20.38,387725,0
+EMBC.US,D,20230710,000000,20.3,21.03,20.06,20.84,337201,0
+EMBC.US,D,20230711,000000,20.83,21.05,20.305,20.45,367255,0
+EMBC.US,D,20230712,000000,20.67,21.05,20.2,20.23,380293,0
+EMBC.US,D,20230713,000000,20.2,20.785,20.1,20.49,425393,0
+EMBC.US,D,20230714,000000,20.49,21.42,20.4,21.34,1617786,0
+EMBC.US,D,20230717,000000,21.23,21.365,19.991,20.22,786188,0
+EMBC.US,D,20230718,000000,20.1,20.4,19.9,20.06,526492,0
+EMBC.US,D,20230719,000000,20.09,20.2,19.515,19.75,690404,0
+EMBC.US,D,20230720,000000,19.76,20.11,19.75,19.76,362158,0
+EMBC.US,D,20230721,000000,19.84,20.48,19.76,20.44,580154,0
+EMBC.US,D,20230724,000000,20.53,20.76,19.93,20.26,463045,0
+EMBC.US,D,20230725,000000,20.25,21.27,20.18,20.96,679708,0
+EMBC.US,D,20230726,000000,20.98,21.59,20.98,21.29,756987,0
+EMBC.US,D,20230727,000000,21.36,21.58,21.14,21.2,584543,0
+EMBC.US,D,20230728,000000,21.2,21.95,21.08,21.28,508374,0
+EMBC.US,D,20230731,000000,21.24,21.96,21.24,21.34,419005,0
+EMBC.US,D,20230801,000000,21.21,21.39,20.93,21.17,423609,0
+EMBC.US,D,20230802,000000,20.95,21.205,20.7721,20.98,565107,0
+EMBC.US,D,20230803,000000,20.92,21.48,20.755,21.29,468618,0
+EMBC.US,D,20230804,000000,21.24,21.78,21.24,21.43,522141,0
+EMBC.US,D,20230807,000000,21.45,21.82,21.35,21.61,566755,0
+EMBC.US,D,20230808,000000,23.69,23.75,21.6,22.17,2130444,0
+EMBC.US,D,20230809,000000,22.07,22.16,21.4,21.5,1296820,0
+EMBC.US,D,20230810,000000,21.67,21.89,20.8,20.82,1148868,0
+EMBC.US,D,20230811,000000,21.87,22.16,20.7,20.83,938386,0
+EMBC.US,D,20230814,000000,20.72,21.045,20.33,20.6,628662,0
+EMBC.US,D,20230815,000000,20.49,20.7,19.52,19.68,472445,0
+EMBC.US,D,20230816,000000,19.54,19.705,18.85,18.88,571001,0
+EMBC.US,D,20230817,000000,18.85,19.045,18.49,18.55,595763,0
+EMBC.US,D,20230818,000000,18.52,18.6299,17.96,18.2,550567,0
+EMBC.US,D,20230821,000000,18.09,18.39,17.16,17.17,545882,0
+EMBC.US,D,20230822,000000,17.21,17.56,17.19,17.23,747590,0
+EMBC.US,D,20230823,000000,17.25,18.05,17.1501,17.65,525824,0
+EMBC.US,D,20230824,000000,17.28,17.43,16.69,16.94,520640,0
+EMBC.US,D,20230825,000000,17.08,17.51,16.96,17.14,353338,0
+EMBC.US,D,20230828,000000,17.17,17.53,17.165,17.45,451909,0
+EMBC.US,D,20230829,000000,17.52,18.25,17.27,18.11,652653,0
+EMBC.US,D,20230830,000000,18.07,18.69,18.07,18.35,432666,0
+EMBC.US,D,20230831,000000,18.36,18.46,17.935,18.33,625238,0
+EMBC.US,D,20230901,000000,18.42,18.98,18.17,18.24,411684,0
+EMBC.US,D,20230905,000000,17.92,18.64,17.77,18.06,467103,0
+EMBC.US,D,20230906,000000,18.07,18.1,17.65,18.1,530352,0
+EMBC.US,D,20230907,000000,17.5,17.615,15.525,15.71,1016276,0
+EMBC.US,D,20230908,000000,15.67,16.23,15.2025,15.94,1003175,0
+EMBC.US,D,20230911,000000,16.45,17.155,16.12,16.17,672779,0
+EMBC.US,D,20230912,000000,16.34,16.94,16.23,16.71,589994,0
+EMBC.US,D,20230913,000000,16.59,17.27,16.295,16.58,504298,0
+EMBC.US,D,20230914,000000,16.78,17.1382,16.435,16.49,375571,0
+EMBC.US,D,20230915,000000,16.51,16.52,15.86,16.29,1362941,0
+EMBC.US,D,20230918,000000,16.24,16.3699,15.86,16.27,351624,0
+EMBC.US,D,20230919,000000,16.2,16.81,16.11,16.29,375084,0
+EMBC.US,D,20230920,000000,16.38,16.56,15.7,15.73,415342,0
+EMBC.US,D,20230921,000000,15.62,15.85,15.24,15.48,361388,0
+EMBC.US,D,20230922,000000,15.55,15.605,15.16,15.17,488284,0
+EMBC.US,D,20230925,000000,15.12,15.56,15.06,15.3,354842,0
+EMBC.US,D,20230926,000000,15.3,15.37,15,15.22,707925,0
+EMBC.US,D,20230927,000000,15.3,15.55,14.89,15.22,551206,0
+EMBC.US,D,20230928,000000,15.2,15.69,14.71,15,644630,0
+EMBC.US,D,20230929,000000,15.13,15.405,14.93,15.05,372443,0
+EMBC.US,D,20231002,000000,14.95,15.18,14.55,14.69,479792,0
+EMBC.US,D,20231003,000000,14.53,14.6,12.72,12.87,675246,0
+EMBC.US,D,20231004,000000,12.82,13.33,12.82,13.3,595242,0
+EMBC.US,D,20231005,000000,13.27,13.83,13.15,13.71,587385,0
+EMBC.US,D,20231006,000000,13.53,14.125,13.2475,14.06,388338,0
+EMBC.US,D,20231009,000000,14,14.7,13.955,14.69,547308,0
+EMBC.US,D,20231010,000000,14.69,15.04,14.49,15.01,633620,0
+EMBC.US,D,20231011,000000,15,15.12,14.5,15.11,470738,0
+EMBC.US,D,20231012,000000,15.04,15.69,14.91,15.24,550609,0
+EMBC.US,D,20231013,000000,15.25,15.65,15.08,15.3,483448,0
+EMBC.US,D,20231016,000000,15.44,16.09,15.27,15.81,649442,0
+EMBC.US,D,20231017,000000,15.74,16.18,15.4931,15.59,557735,0
+EMBC.US,D,20231018,000000,15.08,15.74,15.08,15.41,613892,0
+EMBC.US,D,20231019,000000,15.44,16.07,15.29,15.32,973451,0
+EMBC.US,D,20231020,000000,15.33,15.87,15.22,15.5,705516,0
+EMBC.US,D,20231023,000000,15.47,15.75,15.06,15.51,838903,0
+EMBC.US,D,20231024,000000,15.62,16.48,15.51,16.41,558805,0
+EMBC.US,D,20231025,000000,16.12,16.255,14.91,14.93,419487,0
+EMBC.US,D,20231026,000000,14.82,15.31,14.57,14.87,543921,0
+EMBC.US,D,20231027,000000,15.05,15.18,14.45,14.75,424179,0
+EMBC.US,D,20231030,000000,14.85,15.26,14.72,15.25,462491,0
+EMBC.US,D,20231031,000000,15.23,15.77,15.015,15.12,478007,0
+EMBC.US,D,20231101,000000,15.05,15.58,14.69,15.17,357278,0
+EMBC.US,D,20231102,000000,15.32,15.97,15.24,15.57,736951,0
+EMBC.US,D,20231103,000000,16.01,16.7394,15.99,16.21,359777,0
+EMBC.US,D,20231106,000000,16.13,16.25,15.61,15.68,1111894,0
+EMBC.US,D,20231107,000000,15.75,15.76,15.41,15.53,534560,0
+EMBC.US,D,20231108,000000,15.53,15.53,15.02,15.35,539920,0
+EMBC.US,D,20231109,000000,15.47,15.47,14.39,14.67,330686,0
+EMBC.US,D,20231110,000000,14.73,14.92,14.24,14.81,446752,0
+EMBC.US,D,20231113,000000,14.81,15.37,14.63,14.82,292939,0
+EMBC.US,D,20231114,000000,15.39,16.26,15.3,15.9,832242,0
+EMBC.US,D,20231115,000000,15.83,16.8664,15.83,16.41,555043,0
+EMBC.US,D,20231116,000000,16.46,16.58,16.04,16.4,310033,0
+EMBC.US,D,20231117,000000,16.54,16.845,16.385,16.63,451456,0
+EMBC.US,D,20231120,000000,16.42,16.72,16.18,16.33,601149,0
+EMBC.US,D,20231121,000000,16.02,17.54,15.931,17.06,1110098,0
+EMBC.US,D,20231122,000000,17.47,17.85,16.93,17.62,606931,0
+EMBC.US,D,20231124,000000,17.67,17.67,17.23,17.49,192789,0
+EMBC.US,D,20231127,000000,17.34,17.83,17.29,17.38,358631,0
+EMBC.US,D,20231128,000000,17.21,17.59,16.85,17.51,1532188,0
+EMBC.US,D,20231129,000000,17.76,18.23,17.75,18.1,557100,0
+EMBC.US,D,20231130,000000,18.25,18.67,18.07,18.34,534282,0
+EMBC.US,D,20231201,000000,18.01,18.69,17.88,18.42,748410,0
+EMBC.US,D,20231204,000000,18.26,18.74,18.14,18.72,679865,0
+EMBC.US,D,20231205,000000,18.72,18.785,18.05,18.06,303221,0
+EMBC.US,D,20231206,000000,18.13,18.4409,17.62,17.63,280657,0
+EMBC.US,D,20231207,000000,17.58,17.905,17.15,17.41,525594,0
+EMBC.US,D,20231208,000000,17.41,18.22,17.41,17.9,330374,0
+EMBC.US,D,20231211,000000,17.85,18.21,17.495,17.64,578982,0
+EMBC.US,D,20231212,000000,17.74,17.74,17.06,17.09,320741,0
+EMBC.US,D,20231213,000000,16.99,18.01,16.95,17.91,391417,0
+EMBC.US,D,20231214,000000,18.35,18.8,17.78,17.89,591847,0
+EMBC.US,D,20231215,000000,18.05,18.64,17.24,17.35,2320352,0
+EMBC.US,D,20231218,000000,17.45,17.72,17.23,17.59,639241,0
+EMBC.US,D,20231219,000000,17.81,18.02,17.52,17.89,711506,0
+EMBC.US,D,20231220,000000,17.83,19.2,17.5,17.82,734004,0
+EMBC.US,D,20231221,000000,18.12,18.69,17.59,18.67,413044,0
+EMBC.US,D,20231222,000000,18.63,18.86,18.19,18.38,293525,0
+EMBC.US,D,20231226,000000,18.38,19.07,18.27,18.9,215897,0
+EMBC.US,D,20231227,000000,18.83,19.15,18.7,18.87,206135,0
+EMBC.US,D,20231228,000000,18.82,19.17,18.59,19.09,344360,0
+EMBC.US,D,20231229,000000,18.93,19.3,18.65,18.93,446158,0
+EMBC.US,D,20240102,000000,18.64,19.79,18.49,19.07,508529,0
+EMBC.US,D,20240103,000000,18.99,19.01,18.11,18.29,538349,0
+EMBC.US,D,20240104,000000,18.42,18.81,18.27,18.42,294755,0
+EMBC.US,D,20240105,000000,18.2,18.55,18.15,18.24,182638,0
+EMBC.US,D,20240108,000000,18.25,19.33,18.2,19.33,438575,0
+EMBC.US,D,20240109,000000,19.16,19.25,18.43,18.47,302740,0
+EMBC.US,D,20240110,000000,18.45,18.67,18.26,18.4,221977,0
+EMBC.US,D,20240111,000000,18.44,18.515,17.57,17.575,381384,0
+EMBC.US,D,20240112,000000,17.76,17.8,17.23,17.25,280957,0
+EMBC.US,D,20240116,000000,17.08,17.41,16.95,17.23,346215,0
+EMBC.US,D,20240117,000000,16.92,17.16,16.535,16.78,372274,0
+EMBC.US,D,20240118,000000,16.9,17.2,16.465,17.02,233407,0
+EMBC.US,D,20240119,000000,17.11,17.16,16.74,16.93,233628,0
+EMBC.US,D,20240122,000000,17.01,17.346,16.92,16.98,362254,0
+EMBC.US,D,20240123,000000,17.09,17.18,16.52,16.78,282390,0
+EMBC.US,D,20240124,000000,17.06,17.29,16.775,16.87,271400,0
+EMBC.US,D,20240125,000000,17.08,17.28,16.77,16.92,230896,0
+EMBC.US,D,20240126,000000,16.97,17.48,16.91,17.3,456776,0
+EMBC.US,D,20240129,000000,17.3,17.455,16.73,16.86,493140,0
+EMBC.US,D,20240130,000000,16.82,17.17,16.785,17.11,461241,0
+EMBC.US,D,20240131,000000,17.13,17.61,17,17.14,329389,0
+EMBC.US,D,20240201,000000,17.13,17.66,16.99,17.54,209969,0
+EMBC.US,D,20240202,000000,17.32,17.32,16.985,17.09,332448,0
+EMBC.US,D,20240205,000000,17,17.12,16.3705,16.57,367906,0
+EMBC.US,D,20240206,000000,16.58,17.6,16.49,17.4,315360,0
+EMBC.US,D,20240207,000000,17.45,17.71,17.24,17.46,256441,0
+EMBC.US,D,20240208,000000,17.43,17.84,17.15,17.76,339552,0
+EMBC.US,D,20240209,000000,17.83,17.99,14.6588,16.255,1870798,0
+EMBC.US,D,20240212,000000,16.25,16.3099,14.66,14.97,1152156,0
+EMBC.US,D,20240213,000000,14.74,14.78,13.93,14.25,989686,0
+EMBC.US,D,20240214,000000,14.38,14.95,13.96,14.54,498969,0
+EMBC.US,D,20240215,000000,14.72,14.97,14.57,14.78,452317,0
+EMBC.US,D,20240216,000000,14.66,14.72,14.33,14.48,452125,0
+EMBC.US,D,20240220,000000,14.19,14.6,14.14,14.3,495625,0
+EMBC.US,D,20240221,000000,14.19,14.97,14.12,14.95,301988,0
+EMBC.US,D,20240222,000000,14.97,14.99,14.46,14.75,312423,0
+EMBC.US,D,20240223,000000,14.7,14.945,14.34,14.84,381496,0
+EMBC.US,D,20240226,000000,14.85,15.01,14.19,14.57,550617,0
+EMBC.US,D,20240227,000000,14.42,14.75,14.143,14.42,667712,0
+EMBC.US,D,20240228,000000,14.26,14.305,13.825,14.02,402220,0
+EMBC.US,D,20240229,000000,14.16,14.48,14.06,14.28,560353,0
+EMBC.US,D,20240301,000000,14.25,14.53,14.16,14.16,280774,0
+EMBC.US,D,20240304,000000,14.11,14.23,13.87,13.89,251739,0
+EMBC.US,D,20240305,000000,13.8,13.97,13.46,13.47,262686,0
+EMBC.US,D,20240306,000000,13.64,13.75,13.37,13.47,258074,0
+EMBC.US,D,20240307,000000,13.65,14.03,13.53,13.9,285075,0
+EMBC.US,D,20240308,000000,14.07,14.16,13.625,13.77,291757,0
+EMBC.US,D,20240311,000000,13.69,13.95,13.64,13.74,225039,0
+EMBC.US,D,20240312,000000,13.7,13.96,13.61,13.74,251134,0
+EMBC.US,D,20240313,000000,13.74,14.28,13.74,13.99,235200,0
+EMBC.US,D,20240314,000000,13.9,13.9,13.22,13.75,371741,0
+EMBC.US,D,20240315,000000,13.4,13.84,13.01,13.23,1054514,0
+EMBC.US,D,20240318,000000,13.19,13.68,12.92,13.32,464543,0
+EMBC.US,D,20240319,000000,13.26,13.31,12.73,12.85,489706,0
+EMBC.US,D,20240320,000000,12.76,13.085,12.721,12.89,421474,0
+EMBC.US,D,20240321,000000,12.98,13.14,12.61,12.99,531366,0
+EMBC.US,D,20240322,000000,13.04,13.0951,12.4,12.41,249347,0
+EMBC.US,D,20240325,000000,12.37,12.685,12.36,12.53,414521,0
+EMBC.US,D,20240326,000000,12.53,12.55,12.32,12.35,301153,0
+EMBC.US,D,20240327,000000,12.47,12.95,12.455,12.9,295700,0
+EMBC.US,D,20240328,000000,12.85,13.6,12.85,13.27,316423,0
+EMBC.US,D,20240401,000000,13.24,13.4,12.92,13.11,352172,0
+EMBC.US,D,20240402,000000,12.93,12.93,12.61,12.72,471464,0
+EMBC.US,D,20240403,000000,12.68,12.75,12.53,12.65,348913,0
+EMBC.US,D,20240404,000000,12.69,12.8725,12.54,12.78,448713,0
+EMBC.US,D,20240405,000000,12.74,12.81,12.6401,12.76,301594,0
+EMBC.US,D,20240408,000000,12.91,12.91,12.13,12.14,355666,0
+EMBC.US,D,20240409,000000,12.15,12.255,11.76,11.82,282333,0
+EMBC.US,D,20240410,000000,11.46,11.65,11.19,11.4,427299,0
+EMBC.US,D,20240411,000000,11.43,11.43,10.93,11.01,374637,0
+EMBC.US,D,20240412,000000,10.95,11,10.22,10.25,412974,0
+EMBC.US,D,20240415,000000,10.28,10.61,9.925,10.59,677177,0
+EMBC.US,D,20240416,000000,10.48,10.53,10.2101,10.35,365221,0
+EMBC.US,D,20240417,000000,10.35,10.46,10,10.24,363314,0
+EMBC.US,D,20240418,000000,10.36,10.59,10.195,10.35,304600,0
+EMBC.US,D,20240419,000000,10.3,10.775,10.3,10.62,576179,0
+EMBC.US,D,20240422,000000,10.64,10.77,10.51,10.72,408666,0
+EMBC.US,D,20240423,000000,10.74,10.98,10.66,10.88,357508,0
+EMBC.US,D,20240424,000000,10.77,10.915,10.71,10.89,284241,0
+EMBC.US,D,20240425,000000,10.65,10.77,10.33,10.4,488927,0
+EMBC.US,D,20240426,000000,10.4,10.62,10.29,10.31,264117,0
+EMBC.US,D,20240429,000000,10.29,10.56,10.27,10.44,239245,0
+EMBC.US,D,20240430,000000,10.3,10.33,10.08,10.13,337873,0
+EMBC.US,D,20240501,000000,10.16,10.47,10,10.13,290678,0
+EMBC.US,D,20240502,000000,10.31,10.39,10.1,10.23,587171,0
+EMBC.US,D,20240503,000000,10.43,10.56,10.12,10.15,446240,0
+EMBC.US,D,20240506,000000,10.23,10.41,10.15,10.39,314664,0
+EMBC.US,D,20240507,000000,10.4,10.67,10.4,10.55,417564,0
+EMBC.US,D,20240508,000000,10.46,10.66,10.27,10.27,416093,0
+EMBC.US,D,20240509,000000,13.28,15.2801,13.11,14.16,2585102,0
+EMBC.US,D,20240510,000000,14.56,15.08,13.74,14.24,812012,0
+EMBC.US,D,20240513,000000,14.29,14.565,14.15,14.18,482246,0
+EMBC.US,D,20240514,000000,14.4,14.64,14.27,14.6,490930,0
+EMBC.US,D,20240515,000000,14.78,14.83,13.73,13.75,310064,0
+EMBC.US,D,20240516,000000,13.67,14.2,13.61,14.2,283572,0
+EMBC.US,D,20240517,000000,14.28,14.63,13.96,14.45,382899,0
+EMBC.US,D,20240520,000000,14.41,14.57,13.9,13.93,297076,0
+EMBC.US,D,20240521,000000,13.89,14,13.52,13.69,397541,0
+EMBC.US,D,20240522,000000,13.64,14,13.535,13.57,287243,0
+EMBC.US,D,20240523,000000,13.65,13.72,12.89,12.99,473035,0
+EMBC.US,D,20240524,000000,12.78,13.28,12.78,13.13,311459,0
+EMBC.US,D,20240528,000000,12.98,13.4448,12.93,13.09,428427,0
+EMBC.US,D,20240529,000000,12.86,12.95,12.56,12.74,315997,0
+EMBC.US,D,20240530,000000,12.88,12.96,12.405,12.43,233914,0
+EMBC.US,D,20240531,000000,12.43,13.04,12.27,12.37,994576,0
+EMBC.US,D,20240603,000000,12.57,12.86,12.45,12.82,360660,0
+EMBC.US,D,20240604,000000,12.74,12.945,12.65,12.84,203131,0
+EMBC.US,D,20240605,000000,12.92,13.22,12.55,12.92,191457,0
+EMBC.US,D,20240606,000000,12.81,13.165,12.8,12.81,337287,0
+EMBC.US,D,20240607,000000,12.62,12.7305,12.23,12.44,276193,0
+EMBC.US,D,20240610,000000,12.31,12.32,11.89,12.22,321644,0
+EMBC.US,D,20240611,000000,12.21,12.43,12,12.42,294572,0
+EMBC.US,D,20240612,000000,12.78,13.075,12.66,12.79,323390,0
+EMBC.US,D,20240613,000000,12.75,13.1,12.48,13.06,225820,0
+EMBC.US,D,20240614,000000,13.03,13.13,12.775,12.8,320847,0
+EMBC.US,D,20240617,000000,12.62,12.89,12.41,12.57,290769,0
+EMBC.US,D,20240618,000000,12.49,12.675,12.4,12.46,257118,0
+EMBC.US,D,20240620,000000,12.37,12.61,12.305,12.46,212815,0
+EMBC.US,D,20240621,000000,12.48,12.7499,12.44,12.51,1550563,0
+EMBC.US,D,20240624,000000,12.5,12.805,12.45,12.52,483197,0
+EMBC.US,D,20240625,000000,12.5,12.61,12.17,12.21,292719,0
+EMBC.US,D,20240626,000000,12.14,12.28,12,12.27,374520,0
+EMBC.US,D,20240627,000000,12.26,12.47,12.13,12.46,234694,0
+EMBC.US,D,20240628,000000,12.48,12.79,12.23,12.5,1035309,0
+EMBC.US,D,20240701,000000,12.53,12.68,12.09,12.15,286590,0
+EMBC.US,D,20240702,000000,12.16,12.22,11.845,11.87,479482,0
+EMBC.US,D,20240703,000000,11.89,12.14,11.8,12.07,218998,0
+EMBC.US,D,20240705,000000,11.77,12.03,11.46,11.46,340660,0
+EMBC.US,D,20240708,000000,11.57,11.93,11.57,11.74,311717,0
+EMBC.US,D,20240709,000000,11.67,11.915,11.56,11.74,346533,0
+EMBC.US,D,20240710,000000,11.84,12.01,11.5,12,237163,0
+EMBC.US,D,20240711,000000,12.55,14.04,12.55,12.77,634418,0
+EMBC.US,D,20240712,000000,12.84,13.3625,12.63,13.17,363007,0
+EMBC.US,D,20240715,000000,12.9,13.1,12.64,12.84,348636,0
+EMBC.US,D,20240716,000000,12.95,13.34,12.9,13.2,349489,0
+EMBC.US,D,20240717,000000,13.14,13.68,13.053,13.6,347814,0
+EMBC.US,D,20240718,000000,13.42,14.02,13.23,13.35,297975,0
+EMBC.US,D,20240719,000000,13.38,13.48,13.115,13.17,295764,0
+EMBC.US,D,20240722,000000,14.55,15.6,14.44,15.18,804664,0
+EMBC.US,D,20240723,000000,15.02,16.53,14.83,16.22,1115697,0
+EMBC.US,D,20240724,000000,16.1,16.44,15.54,16.35,549835,0
+EMBC.US,D,20240725,000000,16.29,16.4499,15.87,15.87,462940,0
+EMBC.US,D,20240726,000000,16.07,16.09,15.42,15.57,428768,0
+EMBC.US,D,20240729,000000,15.58,15.83,15.49,15.68,328106,0
+EMBC.US,D,20240730,000000,15.59,16.18,15.52,15.75,346916,0
+EMBC.US,D,20240731,000000,15.91,16.2,15.49,15.67,358154,0
+EMBC.US,D,20240801,000000,15.64,15.75,14.81,15.4,388519,0
+EMBC.US,D,20240802,000000,14.97,15.33,14.87,15.01,360914,0
+EMBC.US,D,20240805,000000,14.37,14.565,14.07,14.14,325501,0
+EMBC.US,D,20240806,000000,14.18,14.64,13.94,14.37,274782,0
+EMBC.US,D,20240807,000000,14.49,14.7,13.83,13.85,419261,0
+EMBC.US,D,20240808,000000,13.86,14.59,13.75,14.34,499811,0
+EMBC.US,D,20240809,000000,16.49,17.33,15.1,15.39,607643,0
+EMBC.US,D,20240812,000000,15.35,15.44,14.71,14.75,440358,0
+EMBC.US,D,20240813,000000,14.69,14.85,14.055,14.82,285222,0
+EMBC.US,D,20240814,000000,14.75,14.875,14.49,14.75,231860,0
+EMBC.US,D,20240815,000000,15.02,15.23,14.47,14.58,274687,0
+EMBC.US,D,20240816,000000,14.52,14.6,14.18,14.2,208314,0
+EMBC.US,D,20240819,000000,14.19,14.3,13.92,13.99,321940,0
+EMBC.US,D,20240820,000000,13.88,13.96,13.46,13.57,269613,0
+EMBC.US,D,20240821,000000,13.75,13.75,13.35,13.43,270769,0
+EMBC.US,D,20240822,000000,13.4,13.4503,12.88,13.19,285263,0
+EMBC.US,D,20240823,000000,13.3,14.07,13.07,14,306881,0
+EMBC.US,D,20240826,000000,14.07,14.43,13.915,14.19,308639,0
+EMBC.US,D,20240827,000000,13.91,14.61,13.68,14.61,281175,0
+EMBC.US,D,20240828,000000,14.56,15.535,14.4046,15.41,331068,0
+EMBC.US,D,20240829,000000,15.47,16.51,15.34,16.42,425990,0
+EMBC.US,D,20240830,000000,16.57,16.79,16.16,16.34,352501,0
+EMBC.US,D,20240903,000000,16.33,17.05,16.25,16.46,641031,0
+EMBC.US,D,20240904,000000,16.28,16.68,16.18,16.44,864661,0
+EMBC.US,D,20240905,000000,16.56,16.665,15.07,15.13,790286,0
+EMBC.US,D,20240906,000000,15.02,15.715,15.02,15.31,395791,0
+EMBC.US,D,20240909,000000,15.08,15.33,14.43,15.32,439833,0
+EMBC.US,D,20240910,000000,15.3,15.57,15.18,15.4,383728,0
+EMBC.US,D,20240911,000000,15.25,15.64,15.1,15.57,250129,0
+EMBC.US,D,20240912,000000,15.61,16.01,15.47,15.74,214789,0
+EMBC.US,D,20240913,000000,15.97,16.65,15.76,16.02,324125,0
+EMBC.US,D,20240916,000000,16.11,16.59,15.99,16.47,384326,0
+EMBC.US,D,20240917,000000,16.49,16.79,16.18,16.5,360380,0
+EMBC.US,D,20240918,000000,16.44,16.61,15.5,15.51,339897,0
+EMBC.US,D,20240919,000000,15.93,15.96,15.48,15.71,455882,0
+EMBC.US,D,20240920,000000,15.65,16.11,15.46,15.61,1829861,0
+EMBC.US,D,20240923,000000,15.58,15.65,15.03,15.23,243790,0
+EMBC.US,D,20240924,000000,15.28,15.63,15.04,15.07,234941,0
+EMBC.US,D,20240925,000000,15.09,15.1565,14.14,14.52,500454,0
+EMBC.US,D,20240926,000000,14.66,15.05,14.49,14.53,447504,0
+EMBC.US,D,20240927,000000,14.66,14.69,13.9042,14.16,322879,0
+EMBC.US,D,20240930,000000,14.09,14.38,13.92,14.1,453765,0
+EMBC.US,D,20241001,000000,14,14.38,13.89,14.11,323453,0
+EMBC.US,D,20241002,000000,13.96,14.18,13.84,13.94,233007,0
+EMBC.US,D,20241003,000000,13.76,13.81,13.15,13.29,236928,0
+EMBC.US,D,20241004,000000,13.44,13.81,13.4,13.51,267667,0
+EMBC.US,D,20241007,000000,13.44,13.54,13.06,13.23,233120,0
+EMBC.US,D,20241008,000000,13.23,13.695,13.14,13.66,499980,0
+EMBC.US,D,20241009,000000,13.6,13.7225,12.86,13.05,376288,0
+EMBC.US,D,20241010,000000,12.92,12.96,12.42,12.47,499103,0
+EMBC.US,D,20241011,000000,12.48,12.89,12.48,12.82,673509,0
+EMBC.US,D,20241014,000000,12.81,13.3,12.71,13.09,224341,0
+EMBC.US,D,20241015,000000,13.08,13.695,12.985,13.54,352318,0
+EMBC.US,D,20241016,000000,13.69,13.765,13.4101,13.7,223133,0
+EMBC.US,D,20241017,000000,13.6,13.695,13.4942,13.55,191658,0
+EMBC.US,D,20241018,000000,13.63,13.8205,13.42,13.64,265674,0
+EMBC.US,D,20241021,000000,13.59,14.26,13.59,14.03,268576,0
+EMBC.US,D,20241022,000000,13.97,14.27,13.86,14.17,168816,0
+EMBC.US,D,20241023,000000,14.05,14.23,13.58,14.02,231377,0
+EMBC.US,D,20241024,000000,14.05,14.18,13.88,14.05,211607,0
+EMBC.US,D,20241025,000000,14.1,14.2,13.82,13.9,114742,0
+EMBC.US,D,20241028,000000,14.02,14.199,13.915,14.13,168540,0
+EMBC.US,D,20241029,000000,14.07,14.645124,14.07,14.47,211540,0
+EMBC.US,D,20241030,000000,14.4,14.6,14.25,14.33,157785,0
+EMBC.US,D,20241031,000000,14.31,14.32,13.95,14.08,153888,0
+EMBC.US,D,20241101,000000,14.25,14.37,13.98,14.25,131184,0
+EMBC.US,D,20241104,000000,14.19,14.695,14.02,14.54,179331,0
+EMBC.US,D,20241105,000000,14.49,15,14.49,14.97,195672,0
+EMBC.US,D,20241106,000000,15.51,16.37,15.5,16.33,657885,0
+EMBC.US,D,20241107,000000,16.23,16.23,14.81,15.29,363154,0
+EMBC.US,D,20241108,000000,15.52,15.79,15.12,15.54,401255,0
+EMBC.US,D,20241111,000000,15.63,16.19,15.3412,15.77,295340,0
+EMBC.US,D,20241112,000000,15.67,15.84,15.3,15.57,219380,0
+EMBC.US,D,20241113,000000,15.36,15.8,15.065,15.4,287835,0
+EMBC.US,D,20241114,000000,15.6,15.64,14.83,15.05,200813,0
+EMBC.US,D,20241115,000000,15.26,15.31,14.62,14.62,318172,0
+EMBC.US,D,20241118,000000,14.56,14.68,14.24,14.42,361523,0
+EMBC.US,D,20241119,000000,14.15,14.19,13.05,13.48,675611,0
+EMBC.US,D,20241120,000000,13.39,13.8,13.23,13.61,359263,0
+EMBC.US,D,20241121,000000,13.67,14.2,13.67,14,229130,0
+EMBC.US,D,20241122,000000,14,14.39,13.48,13.82,269581,0
+EMBC.US,D,20241125,000000,13.9,14.8,13.9,14.41,572711,0
+EMBC.US,D,20241126,000000,17.18,20.8,17,18.7,1872782,0
+EMBC.US,D,20241127,000000,19.57,20.68,19.1,20.59,788080,0
+EMBC.US,D,20241129,000000,20.16,20.86,19.75,20.83,366275,0
+EMBC.US,D,20241202,000000,21.48,21.48,19.77,20.62,665137,0
+EMBC.US,D,20241203,000000,20.3,20.61,19.97,20.43,502644,0
+EMBC.US,D,20241204,000000,20.44,20.91,19.7,20.5,564471,0
+EMBC.US,D,20241205,000000,20.4,20.68,19.5933,19.86,352348,0
+EMBC.US,D,20241206,000000,19.44,19.73,18.92,19.24,430530,0
+EMBC.US,D,20241209,000000,19.49,20.18,19.265,19.6,561056,0
+EMBC.US,D,20241210,000000,19.54,20.25,19.453,20.21,371509,0
+EMBC.US,D,20241211,000000,20.26,20.5,19.9,19.92,324764,0
+EMBC.US,D,20241212,000000,19.89,20.3,19.43,19.68,305155,0
+EMBC.US,D,20241213,000000,19.68,19.68,19.24,19.51,246509,0
+EMBC.US,D,20241216,000000,19.48,20.02,19.161,19.99,234804,0
+EMBC.US,D,20241217,000000,19.82,20.22,19.621,19.82,359532,0
+EMBC.US,D,20241218,000000,19.64,20.07,19,19.92,521942,0
+EMBC.US,D,20241219,000000,19.93,20.4399,19.7,19.97,494939,0
+EMBC.US,D,20241220,000000,19.7,20.44,19.3,20.23,1407343,0
+EMBC.US,D,20241223,000000,20.29,20.8,19.96,20.39,467471,0
+EMBC.US,D,20241224,000000,20.49,20.5499,20.03,20.28,164931,0
+EMBC.US,D,20241226,000000,20.03,20.87,20.02,20.83,316848,0
+EMBC.US,D,20241227,000000,20.69,20.86,20.29,20.7,352095,0
+EMBC.US,D,20241230,000000,20.47,20.75,20.2034,20.5,332196,0
+EMBC.US,D,20241231,000000,20.58,20.98,20.5,20.65,348627,0
+EMBC.US,D,20250102,000000,20.78,21.08,19.983,20.25,726488,0
+EMBC.US,D,20250103,000000,20.22,20.803,20.0151,20.51,603417,0
+EMBC.US,D,20250106,000000,20.54,21.23,20.4694,20.93,349047,0
+EMBC.US,D,20250107,000000,20.53,21.1,19.44,19.8,605464,0
+EMBC.US,D,20250108,000000,19.7,20.28,19.45,20.25,360866,0
+EMBC.US,D,20250110,000000,20.08,20.08,19.17,19.48,258151,0
+EMBC.US,D,20250113,000000,19.48,19.94,19.34,19.91,339663,0
+EMBC.US,D,20250114,000000,20,20.4,19.57,20.1,341430,0
+EMBC.US,D,20250115,000000,20.63,20.63,19.17,19.39,468864,0
+EMBC.US,D,20250116,000000,19.38,19.4,18.55,18.81,415212,0
+EMBC.US,D,20250117,000000,18.91,19.02,18.545,18.68,331506,0
+EMBC.US,D,20250121,000000,18.81,19.1634,18.375,18.63,465050,0
+EMBC.US,D,20250122,000000,18.44,18.81,18.11,18.74,323551,0
+EMBC.US,D,20250123,000000,18.8,19.15,18.49,19.13,353731,0
+EMBC.US,D,20250124,000000,19.06,19.2431,18.59,18.96,234607,0
+EMBC.US,D,20250127,000000,18.9,19.67,18.9,19.4,344680,0
+EMBC.US,D,20250128,000000,19.41,19.62,18.975,18.98,196025,0
+EMBC.US,D,20250129,000000,18.98,19,18.2714,18.4,231766,0
+EMBC.US,D,20250130,000000,18.63,18.86,18.21,18.36,172505,0
+EMBC.US,D,20250131,000000,18.32,18.55,17.74,17.93,325245,0
+EMBC.US,D,20250203,000000,17.46,18.25,17.44,17.95,388633,0
+EMBC.US,D,20250204,000000,17.84,18.39,17.74,18.27,318017,0
+EMBC.US,D,20250205,000000,18.39,18.58,18.04,18.2,358359,0
+EMBC.US,D,20250206,000000,17.24,18.12,16.12,17.73,620669,0
+EMBC.US,D,20250207,000000,17.72,18.07,17.085,17.42,468071,0
+EMBC.US,D,20250210,000000,17.33,17.75,17.12,17.495,672469,0
+EMBC.US,D,20250211,000000,17.36,18.06,17.315,17.5,819267,0
+EMBC.US,D,20250212,000000,17.2,17.29,16.56,16.62,377418,0
+EMBC.US,D,20250213,000000,16.65,16.755,16.08,16.15,374375,0
+EMBC.US,D,20250214,000000,16.15,16.27,14.55,14.85,555070,0
+EMBC.US,D,20250218,000000,14.8,15.4,14.72,15.3,460043,0
+EMBC.US,D,20250219,000000,15.29,15.61,15.05,15.46,439242,0
+EMBC.US,D,20250220,000000,15.46,15.72,14.38,14.41,514808,0
+EMBC.US,D,20250221,000000,14.47,14.47,13.8,14.1,955934,0
+EMBC.US,D,20250224,000000,14.18,14.41,13.68,13.72,677838,0
+EMBC.US,D,20250225,000000,13.655,13.81,13.21,13.32,660642,0
+EMBC.US,D,20250226,000000,13.69,14.35,13.56,13.92,659413,0
+EMBC.US,D,20250227,000000,13.74,13.95,13.26,13.41,553098,0
+EMBC.US,D,20250228,000000,13.42,13.56,13.04,13.5,654171,0
+EMBC.US,D,20250303,000000,13.38,13.68,12.83,12.87,1162112,0
+EMBC.US,D,20250304,000000,12.72,13,12.15,12.6,681912,0
+EMBC.US,D,20250305,000000,12.57,13.15,12.42,13,464453,0
+EMBC.US,D,20250306,000000,12.87,13.15,12.72,12.88,415492,0
+EMBC.US,D,20250307,000000,12.87,13.14,12.51,12.75,649121,0
+EMBC.US,D,20250310,000000,12.66,13.97,12.66,13.96,910657,0
+EMBC.US,D,20250311,000000,14,14.46,13.35,14.32,1028677,0
+EMBC.US,D,20250312,000000,14.3,14.35,13.3,13.51,1026609,0
+EMBC.US,D,20250313,000000,13.55,13.625,12.64,13,672135,0
+EMBC.US,D,20250314,000000,13.04,13.3,12.76,13.15,675667,0
+EMBC.US,D,20250317,000000,13.39,13.755,13.07,13.63,617298,0
+EMBC.US,D,20250318,000000,13.49,13.545,13.08,13.48,460314,0
+EMBC.US,D,20250319,000000,13.46,13.69,13.315,13.63,602244,0
+EMBC.US,D,20250320,000000,13.49,13.59,13.2,13.23,522036,0
+EMBC.US,D,20250321,000000,12.99,13.12,12.69,12.82,1305958,0
+EMBC.US,D,20250324,000000,13.02,13.04,12.55,12.86,575526,0
+EMBC.US,D,20250325,000000,12.89,12.99,12.64,12.65,683968,0
+EMBC.US,D,20250326,000000,12.64,12.64,12.35,12.52,345297,0
+EMBC.US,D,20250327,000000,12.52,12.72,12.305,12.43,334994,0
+EMBC.US,D,20250328,000000,12.38,12.38,12.07,12.28,425070,0
+EMBC.US,D,20250331,000000,12.11,12.88,11.9,12.75,571401,0
+EMBC.US,D,20250401,000000,12.75,13.19,12.57,12.63,436784,0
+EMBC.US,D,20250402,000000,12.42,12.775,12.32,12.52,466601,0
+EMBC.US,D,20250403,000000,12.34,12.5971,12.17,12.37,639707,0
+EMBC.US,D,20250404,000000,11.98,12.24,11.33,12,1414452,0
+EMBC.US,D,20250407,000000,11.34,12.63,11.34,12.09,931033,0
+EMBC.US,D,20250408,000000,12.31,12.31,11.19,11.5,1105306,0
+EMBC.US,D,20250409,000000,11.34,12.66,11.34,12.65,665252,0
+EMBC.US,D,20250410,000000,12.26,12.275,11.775,12.01,439174,0
+EMBC.US,D,20250411,000000,12.03,12.33,11.58,12.3,559872,0
+EMBC.US,D,20250414,000000,12.58,12.58,11.73,11.9,831151,0
+EMBC.US,D,20250415,000000,11.83,12.08,11.65,11.91,513062,0
+EMBC.US,D,20250416,000000,11.8,11.94,11.23,11.34,426449,0
+EMBC.US,D,20250417,000000,11.26,11.39,11.02,11.34,444431,0
+EMBC.US,D,20250421,000000,11.2,11.23,10.83,10.91,406400,0
+EMBC.US,D,20250422,000000,11.1,11.29,10.952,11.22,407546,0
+EMBC.US,D,20250423,000000,11.53,11.78,11.215,11.24,391453,0
+EMBC.US,D,20250424,000000,11.35,11.85,11.25,11.75,448376,0
+EMBC.US,D,20250425,000000,11.76,11.89,11.535,11.88,254650,0
+EMBC.US,D,20250428,000000,11.99,12.38,11.835,12.32,397045,0
+EMBC.US,D,20250429,000000,12.33,12.56,12.07,12.56,348721,0
+EMBC.US,D,20250430,000000,12.45,12.53,11.95,12.19,370674,0
+EMBC.US,D,20250501,000000,12.18,12.45,11.91,12.28,314086,0
+EMBC.US,D,20250502,000000,12.5,12.76,12.275,12.73,261870,0
+EMBC.US,D,20250505,000000,12.6,12.66,12.44,12.46,260099,0
+EMBC.US,D,20250506,000000,12.38,12.51,12.0942,12.21,336400,0
+EMBC.US,D,20250507,000000,12.29,12.52,12.08,12.47,368207,0
+EMBC.US,D,20250508,000000,12.48,13.45,12.48,13.3,691175,0
+EMBC.US,D,20250509,000000,13.3,13.375,11.69,11.97,975119,0
+EMBC.US,D,20250512,000000,12.46,12.65,11.97,12.41,930384,0
+EMBC.US,D,20250513,000000,12.35,12.71,12.09,12.5,532003,0
+EMBC.US,D,20250514,000000,12.53,12.53,11.54,11.59,477696,0
+EMBC.US,D,20250515,000000,11.5,11.77,11.34,11.66,524097,0
+EMBC.US,D,20250516,000000,11.66,12.19,11.63,12.02,531298,0
+EMBC.US,D,20250519,000000,11.83,11.96,11.58,11.62,296285,0
+EMBC.US,D,20250520,000000,11.71,12.56,11.65,12.29,1043151,0
+EMBC.US,D,20250521,000000,12.09,12.49,12,12.355,925723,0
+EMBC.US,D,20250522,000000,12.35,12.35,10.265,10.505,1409812,0
+EMBC.US,D,20250523,000000,10.4,10.77,10.33,10.715,796557,0
+EMBC.US,D,20250527,000000,11.07,11.52,11.02,11.26,872063,0
+EMBC.US,D,20250528,000000,11.1,11.15,10.445,10.55,556687,0
+EMBC.US,D,20250529,000000,10.57,10.7835,10.35,10.455,798504,0
+EMBC.US,D,20250530,000000,10.45,10.66,10.36,10.53,833387,0
+EMBC.US,D,20250602,000000,10.46,10.525,10.2,10.45,765584,0
+EMBC.US,D,20250603,000000,10.47,10.75,10.27,10.61,593756,0
+EMBC.US,D,20250604,000000,10.61,10.715,10.39,10.4,275998,0
+EMBC.US,D,20250605,000000,10.36,10.44,9.84,9.98,540602,0
+EMBC.US,D,20250606,000000,10.01,10.3,9.77,9.79,661616,0
+EMBC.US,D,20250609,000000,9.87,10.22,9.76,9.91,841371,0
+EMBC.US,D,20250610,000000,9.98,10.4,9.9,10.13,609531,0
+EMBC.US,D,20250611,000000,10.2,10.4,9.97,10.11,774688,0
+EMBC.US,D,20250612,000000,10.13,10.205,9.9197,10.04,878140,0
+EMBC.US,D,20250613,000000,9.91,10.14,9.555,9.56,482383,0
+EMBC.US,D,20250616,000000,9.58,10.04,9.49,10.04,684962,0
+EMBC.US,D,20250617,000000,9.94,10.295,9.655,9.84,841826,0
+EMBC.US,D,20250618,000000,9.83,9.97,9.67,9.74,885329,0
+EMBC.US,D,20250620,000000,9.84,9.91,9.61,9.77,1269071,0
+EMBC.US,D,20250623,000000,9.73,9.845,9.54,9.82,712581,0
+EMBC.US,D,20250624,000000,9.98,10.34,9.75,10.22,721105,0
+EMBC.US,D,20250625,000000,10.25,10.25,9.895,9.93,366757,0
+EMBC.US,D,20250626,000000,9.91,9.94,9.25,9.28,691586,0
+EMBC.US,D,20250627,000000,9.3,9.68,9.2,9.64,1091457,0
+EMBC.US,D,20250630,000000,9.65,9.73,9.47,9.69,637299,0
+EMBC.US,D,20250701,000000,9.6,10.385,9.56,10.26,918959,0
+EMBC.US,D,20250702,000000,10.3,10.3783,9.96,10.25,1045987,0
+EMBC.US,D,20250703,000000,10.27,10.35,10.085,10.32,291940,0
+EMBC.US,D,20250707,000000,10.21,10.34,9.97,10.03,639769,0
+EMBC.US,D,20250708,000000,10.08,10.63,10.07,10.43,846735,0
+EMBC.US,D,20250709,000000,10.47,10.65,10.25,10.6,365040,0
+EMBC.US,D,20250710,000000,10.62,10.865,10.5,10.73,382431,0
+EMBC.US,D,20250711,000000,10.64,10.65,10.26,10.47,397242,0
+EMBC.US,D,20250714,000000,10.46,10.54,10.265,10.37,765414,0
+EMBC.US,D,20250715,000000,10.36,10.49,9.56,9.58,589443,0
+EMBC.US,D,20250716,000000,9.68,9.755,9.44,9.75,548424,0
+EMBC.US,D,20250717,000000,9.71,9.995,9.695,9.85,450520,0
+EMBC.US,D,20250718,000000,9.97,10.11,9.68,9.78,469428,0
+EMBC.US,D,20250721,000000,9.83,10.3,9.8,10.29,444171,0
+EMBC.US,D,20250722,000000,10.29,10.84,10.255,10.69,535960,0
+EMBC.US,D,20250723,000000,10.85,11.73,10.7,11.63,754618,0
+EMBC.US,D,20250724,000000,11.58,11.635,11.3482,11.38,374316,0
+EMBC.US,D,20250725,000000,11.46,11.765,11.315,11.73,401102,0
+EMBC.US,D,20250728,000000,11.76,11.7914,11.29,11.33,489735,0
+EMBC.US,D,20250729,000000,11.35,11.35,10.74,10.75,654002,0
+EMBC.US,D,20250730,000000,10.76,10.82,10.38,10.45,514764,0
+EMBC.US,D,20250731,000000,10.25,10.4083,9.96,10.16,830876,0
+EMBC.US,D,20250801,000000,10.12,10.13,9.77,9.96,673486,0
+EMBC.US,D,20250804,000000,10.16,10.16,9.76,9.79,324384,0
+EMBC.US,D,20250805,000000,9.82,9.97,9.65,9.92,560567,0
+EMBC.US,D,20250806,000000,9.88,10.03,9.73,9.87,581530,0
+EMBC.US,D,20250807,000000,9.98,10.38,9.955,10.36,742449,0
+EMBC.US,D,20250808,000000,12.9,12.96,11.6,12.28,2062599,0
+EMBC.US,D,20250811,000000,12.4,12.985,12.245,12.73,1293946,0
+EMBC.US,D,20250812,000000,12.73,13.35,12.72,13.32,889063,0
+EMBC.US,D,20250813,000000,13.44,14.22,13.21,13.94,1206678,0
+EMBC.US,D,20250814,000000,13.73,13.915,13.38,13.87,777324,0
+EMBC.US,D,20250815,000000,13.93,14,13.6202,13.69,646611,0
+EMBC.US,D,20250818,000000,13.77,13.95,13.445,13.48,566369,0
+EMBC.US,D,20250819,000000,13.48,13.89,13.48,13.64,324497,0
+EMBC.US,D,20250820,000000,13.58,14.09,13.3501,13.89,434580,0
+EMBC.US,D,20250821,000000,13.75,14.02,13.75,13.83,374040,0
+EMBC.US,D,20250822,000000,14,14.84,13.905,14.38,883795,0
+EMBC.US,D,20250825,000000,14.33,14.44,14.11,14.26,371682,0
+EMBC.US,D,20250826,000000,14.26,14.41,13.8483,14.21,562980,0
+EMBC.US,D,20250827,000000,14.21,14.61,14.21,14.59,299170,0
+EMBC.US,D,20250828,000000,14.54,14.69,14.215,14.5,496209,0
+EMBC.US,D,20250829,000000,14.25,14.66,14.25,14.48,366810,0
+EMBC.US,D,20250902,000000,14.49,14.82,14.34,14.62,411243,0
+EMBC.US,D,20250903,000000,14.38,14.65,14.0798,14.31,374615,0
+EMBC.US,D,20250904,000000,14.32,14.5146,14.11,14.49,285386,0
+EMBC.US,D,20250905,000000,14.48,14.97,14.4,14.96,618566,0
+EMBC.US,D,20250908,000000,15.01,15.26,14.63,14.65,890348,0
+EMBC.US,D,20250909,000000,14.66,15.29,14.51,15.23,653256,0
+EMBC.US,D,20250910,000000,15.23,15.36,14.77,14.97,716349,0
+EMBC.US,D,20250911,000000,14.99,15.44,14.88,15.31,365883,0
+EMBC.US,D,20250912,000000,15.21,15.3,14.94,15.01,332878,0
+EMBC.US,D,20250915,000000,14.99,15.4441,14.94,15.08,850622,0
+EMBC.US,D,20250916,000000,15.05,15.3097,14.922,15.08,341788,0
+EMBC.US,D,20250917,000000,15.16,15.55,14.985,15.06,427506,0
+EMBC.US,D,20250918,000000,15.06,15.29,14.88,15.17,385673,0
+EMBC.US,D,20250919,000000,15.17,15.17,14.32,14.34,1222665,0
+EMBC.US,D,20250922,000000,14.36,14.63,14.26,14.59,559764,0
+EMBC.US,D,20250923,000000,14.67,14.83,14.51,14.57,476811,0
+EMBC.US,D,20250924,000000,14.53,14.825,14.48,14.6,434752,0
+EMBC.US,D,20250925,000000,14.45,14.45,13.52,13.69,626832,0
+EMBC.US,D,20250926,000000,13.8,14,13.655,13.9,364174,0
+EMBC.US,D,20250929,000000,13.95,14.02,13.78,14,521468,0
+EMBC.US,D,20250930,000000,14.18,14.18,13.835,14.11,320265,0
+EMBC.US,D,20251001,000000,14.05,14.817,13.77,14.71,401414,0
+EMBC.US,D,20251002,000000,14.68,14.78,14.17,14.26,321823,0
+EMBC.US,D,20251003,000000,14.31,14.7819,14.23,14.32,374978,0
+EMBC.US,D,20251006,000000,14.5,14.7,14.15,14.19,580528,0
+EMBC.US,D,20251007,000000,14.22,14.35,13.76,13.78,307467,0
+EMBC.US,D,20251008,000000,13.9,13.925,13.67,13.82,345872,0
+EMBC.US,D,20251009,000000,14.03,14.03,13.575,13.59,240541,0
+EMBC.US,D,20251010,000000,13.6,13.655,13.1,13.38,352026,0
+EMBC.US,D,20251013,000000,13.51,13.705,13.34,13.35,302804,0
+EMBC.US,D,20251014,000000,13.15,13.61,13.13,13.53,312966,0
+EMBC.US,D,20251015,000000,13.63,14.09,13.54,13.88,277932,0
+EMBC.US,D,20251016,000000,13.96,14.135,13.62,13.69,301262,0
+EMBC.US,D,20251017,000000,13.59,13.77,13.48,13.56,325201,0
+EMBC.US,D,20251020,000000,13.52,14.13,13.44,14.1,280804,0
+EMBC.US,D,20251021,000000,14.09,14.42,13.91,14.3,285647,0
+EMBC.US,D,20251022,000000,14.55,14.55,14.13,14.25,261040,0
+EMBC.US,D,20251023,000000,14.25,14.38,13.96,14.14,221688,0
+EMBC.US,D,20251024,000000,14.23,14.37,13.9301,14.33,197943,0
+EMBC.US,D,20251027,000000,14.33,14.43,13.99,14.07,244780,0
+EMBC.US,D,20251028,000000,14.03,14.275,13.75,14.02,425459,0
+EMBC.US,D,20251029,000000,14.03,14.26,13.51,13.59,254503,0
+EMBC.US,D,20251030,000000,13.84,13.84,13.26,13.66,377477,0
+EMBC.US,D,20251031,000000,13.52,13.585,13.26,13.34,486096,0
+EMBC.US,D,20251103,000000,13.26,13.505,13.03,13.42,580246,0
+EMBC.US,D,20251104,000000,13.35,13.77,13.35,13.52,401431,0
+EMBC.US,D,20251105,000000,13.59,13.92,13.34,13.86,313864,0
+EMBC.US,D,20251106,000000,13.8,13.83,13.3,13.46,315777,0
+EMBC.US,D,20251107,000000,13.52,13.925,13.52,13.79,366249,0
+EMBC.US,D,20251110,000000,13.84,13.99,13.56,13.67,253737,0
+EMBC.US,D,20251111,000000,13.67,14.395,13.67,14.22,237066,0
+EMBC.US,D,20251112,000000,14.22,14.91,14.22,14.5,491327,0
+EMBC.US,D,20251113,000000,14.37,14.81,14.18,14.41,303461,0
+EMBC.US,D,20251114,000000,14.3,14.59,14.07,14.55,299477,0
+EMBC.US,D,20251117,000000,14.42,14.64,14.2447,14.31,338374,0
+EMBC.US,D,20251118,000000,14.14,14.5727,13.97,14.21,386887,0
+EMBC.US,D,20251119,000000,14.21,14.69,13.83,14.14,421885,0
+EMBC.US,D,20251120,000000,14.31,14.47,13.61,13.73,332343,0
+EMBC.US,D,20251121,000000,13.74,14.805,13.74,14.57,645017,0
+EMBC.US,D,20251124,000000,14.55,14.71,14.28,14.64,851852,0
+EMBC.US,D,20251125,000000,13.66,14.78,13.09,13.58,1136235,0
+EMBC.US,D,20251126,000000,13.36,13.46,12.1,12.57,1558581,0
+EMBC.US,D,20251128,000000,12.31,12.89,12.31,12.755,526877,0
+EMBC.US,D,20251201,000000,12.57,12.81,12.13,12.25,1022818,0
+EMBC.US,D,20251202,000000,12.25,12.455,12.1187,12.3,761961,0
+EMBC.US,D,20251203,000000,12.31,12.56,11.895,11.95,659092,0
+EMBC.US,D,20251204,000000,12,12.03,11.5,11.68,923913,0
+EMBC.US,D,20251205,000000,11.53,11.89,11.5,11.69,972210,0
+EMBC.US,D,20251208,000000,11.68,11.68,11.03,11.05,880878,0
+EMBC.US,D,20251209,000000,11.12,11.34,11.015,11.11,774692,0
+EMBC.US,D,20251210,000000,11.1,11.82,11.06,11.54,1016547,0
+EMBC.US,D,20251211,000000,11.65,12.005,11.59,11.95,909147,0
+EMBC.US,D,20251212,000000,11.95,12.11,11.46,11.8,1272616,0
+EMBC.US,D,20251215,000000,11.81,12.07,11.68,11.93,1013559,0
+EMBC.US,D,20251216,000000,11.7,12.09,11.65,11.89,1063358,0
+EMBC.US,D,20251217,000000,11.93,12.3621,11.78,11.78,941146,0
+EMBC.US,D,20251218,000000,11.86,12.12,11.7,11.71,908018,0
+EMBC.US,D,20251219,000000,11.7,11.92,11.6401,11.75,1116468,0
+EMBC.US,D,20251222,000000,11.71,12.3,11.71,11.96,735760,0
+EMBC.US,D,20251223,000000,11.99,12.075,11.86,11.92,374204,0
+EMBC.US,D,20251224,000000,11.95,12.155,11.935,12.08,220017,0
+EMBC.US,D,20251226,000000,12.11,12.11,11.84,12.01,344467,0
+EMBC.US,D,20251229,000000,12,12.14,11.79,11.86,374630,0
+EMBC.US,D,20251230,000000,11.8,12.15,11.76,12.07,367461,0
+EMBC.US,D,20251231,000000,12.05,12.06,11.841,11.88,435906,0
+EMBC.US,D,20260102,000000,11.95,11.9799,11.625,11.66,455739,0
+EMBC.US,D,20260105,000000,11.6,11.8,11.38,11.62,639680,0
+EMBC.US,D,20260106,000000,11.57,12.435,11.57,12.39,526236,0
+EMBC.US,D,20260107,000000,12.37,12.62,12.19,12.5,539335,0
+EMBC.US,D,20260108,000000,12.39,12.77,12.225,12.76,578080,0
+EMBC.US,D,20260109,000000,12.77,12.975,12.255,12.76,674418,0
+EMBC.US,D,20260112,000000,12.76,12.86,12.55,12.85,602038,0
+EMBC.US,D,20260113,000000,12.86,13.03,12.51,12.66,456280,0
+EMBC.US,D,20260114,000000,12.6,12.875,12.52,12.75,321042,0
+EMBC.US,D,20260115,000000,12.72,12.86,12.5327,12.6,382324,0
+EMBC.US,D,20260116,000000,12.53,12.62,12.24,12.39,435897,0
+EMBC.US,D,20260120,000000,12.15,12.405,12.01,12.29,398965,0
+EMBC.US,D,20260121,000000,12.33,12.46,12.12,12.33,523067,0
+EMBC.US,D,20260122,000000,12.3,12.505,12.08,12.08,343377,0
+EMBC.US,D,20260123,000000,12.07,12.07,10.9,10.94,526971,0
+EMBC.US,D,20260126,000000,10.95,11,10.58,10.74,1034515,0
+EMBC.US,D,20260127,000000,10.61,10.68,10.335,10.4,862698,0
+EMBC.US,D,20260128,000000,10.39,10.51,10.1601,10.2,551446,0
+EMBC.US,D,20260129,000000,10.25,10.41,9.97,10.3,627952,0
+EMBC.US,D,20260130,000000,10.22,10.645,10.22,10.61,795125,0
+EMBC.US,D,20260202,000000,10.61,11.18,10.535,10.94,650835,0
+EMBC.US,D,20260203,000000,10.9,11.36,10.79,10.91,838661,0
+EMBC.US,D,20260204,000000,11.02,11.57,10.9101,11.35,865685,0
+EMBC.US,D,20260205,000000,12.61,13.445,9.91,10.47,1649586,0
+EMBC.US,D,20260206,000000,10.52,11.07,10.46,10.865,1351260,0
+EMBC.US,D,20260209,000000,10.75,10.77,10.03,10.3,1351105,0
+EMBC.US,D,20260210,000000,10.23,10.5,10.085,10.29,1237352,0
+EMBC.US,D,20260211,000000,10.22,10.22,9.95,10.06,980592,0
+EMBC.US,D,20260212,000000,10.19,10.39,9.925,10,1447040,0
+EMBC.US,D,20260213,000000,10.02,10.37,9.95,10.17,1093528,0
+EMBC.US,D,20260217,000000,10.2,10.44,10.12,10.27,1105868,0
+EMBC.US,D,20260218,000000,10.22,10.59,10.21,10.48,726792,0
diff --git a/daily/us/nasdaq stocks/1/ensc.us.txt b/daily/us/nasdaq stocks/1/ensc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69d2e440a0320a2a4289d56bd213036782f529cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ensc.us.txt	
@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENSC.US,D,20180226,000000,34740,34740,34740,34740,2.7777777680556,0
+ENSC.US,D,20180314,000000,34452,34452,34380,34380,4.1663888743065,0
+ENSC.US,D,20180320,000000,34380,34380,34380,34380,233.74999918188,0
+ENSC.US,D,20180323,000000,34380,34488,34380,34488,0.33666666548833,0
+ENSC.US,D,20180326,000000,34380,34560,34380,34560,12.222222179444,0
+ENSC.US,D,20180327,000000,34560,34740,34416,34560,2.8611111010972,0
+ENSC.US,D,20180402,000000,34740,34740,34740,34740,0.22222222144444,0
+ENSC.US,D,20180420,000000,34560,34560,34560,34560,31.111111002222,0
+ENSC.US,D,20180424,000000,34740,34740,34380,34380,0.34055555436361,0
+ENSC.US,D,20180511,000000,34596,34740,34596,34632,125.09749956216,0
+ENSC.US,D,20180605,000000,34668,34668,34668,34668,0.027777777680556,0
+ENSC.US,D,20180619,000000,34812,34812,34812,34812,0.055277777584306,0
+ENSC.US,D,20180620,000000,34776,34776,34776,34776,138.88888840278,0
+ENSC.US,D,20180621,000000,34776,34776,34776,34776,1.4105555506186,0
+ENSC.US,D,20180625,000000,34776,34776,34776,34776,0.083333333041667,0
+ENSC.US,D,20180626,000000,34776,34812,34776,34776,55.555555361111,0
+ENSC.US,D,20180627,000000,34776,34812,34776,34776,164.30555498049,0
+ENSC.US,D,20180628,000000,34776,34776,34776,34776,43.222222070944,0
+ENSC.US,D,20180629,000000,34776,34776,34776,34776,27.777777680556,0
+ENSC.US,D,20180702,000000,34776,34776,34776,34776,0.055555555361111,0
+ENSC.US,D,20180703,000000,34740,34740,34740,34740,74.074166407404,0
+ENSC.US,D,20180705,000000,34848,34848,34776,34776,0.055555555361111,0
+ENSC.US,D,20180711,000000,34776,34776,34776,34776,55.277777584306,0
+ENSC.US,D,20180717,000000,34848,35100,34848,35100,76.873055286503,0
+ENSC.US,D,20180719,000000,34884,34884,34884,34884,0.027777777680556,0
+ENSC.US,D,20180720,000000,34884,34884,34884,34884,55.555555361111,0
+ENSC.US,D,20180725,000000,34920,34920,34920,34920,0.25055555467861,0
+ENSC.US,D,20180727,000000,34920,34920,34920,34920,0.082777777488056,0
+ENSC.US,D,20180731,000000,34920,34920,34920,34920,13.888888840278,0
+ENSC.US,D,20180801,000000,34920,34920,34920,34920,1.3891666618046,0
+ENSC.US,D,20180806,000000,34920,34920,34920,34920,27.777777680556,0
+ENSC.US,D,20180808,000000,34920,34920,34920,34920,6.9444444201389,0
+ENSC.US,D,20180810,000000,34848,34956,34848,34956,84.722221925694,0
+ENSC.US,D,20180816,000000,34920,34920,34920,34920,69.722221978194,0
+ENSC.US,D,20180831,000000,34884,34884,34884,34884,32.444722108666,0
+ENSC.US,D,20180904,000000,34884,34920,34884,34884,0.23611111028472,0
+ENSC.US,D,20180912,000000,34884,34884,34884,34884,2.4066666582433,0
+ENSC.US,D,20180918,000000,35100,35100,35064,35100,53.784444256199,0
+ENSC.US,D,20180919,000000,35100,35100,35100,35100,41.666666520833,0
+ENSC.US,D,20180921,000000,34920,34920,34920,34920,5.1944444262639,0
+ENSC.US,D,20180924,000000,35100,35100,35100,35100,27.777777680556,0
+ENSC.US,D,20181001,000000,35064,35064,35064,35064,0.083333333041667,0
+ENSC.US,D,20181002,000000,35100,35100,35064,35064,0.055555555361111,0
+ENSC.US,D,20181011,000000,34992,34992,34992,34992,0.12888888843778,0
+ENSC.US,D,20181015,000000,35028,35028,35028,35028,0.37111110981222,0
+ENSC.US,D,20181023,000000,35028,35028,35028,35028,156.11111056472,0
+ENSC.US,D,20181024,000000,35028,35064,35028,35028,12.749999955375,0
+ENSC.US,D,20181105,000000,34632.3,34632.3,34632.3,34632.3,0.27777777680556,0
+ENSC.US,D,20181109,000000,34992,34992,34992,34992,2.7861111013597,0
+ENSC.US,D,20181112,000000,34992.3,35064,34992,35064,1.6944444385139,0
+ENSC.US,D,20181115,000000,35064,35100,35064,35100,20.963611037738,0
+ENSC.US,D,20181116,000000,35280,35280,35280,35280,0.27777777680556,0
+ENSC.US,D,20181119,000000,35280,35280,35280,35280,0.27777777680556,0
+ENSC.US,D,20181121,000000,35028,35064,35028,35064,8.8722221911694,0
+ENSC.US,D,20181127,000000,35136,35136,35136,35136,0.27777777680556,0
+ENSC.US,D,20181128,000000,35136,35136,35136,35136,6.9444444201389,0
+ENSC.US,D,20181129,000000,35136,35136,35136,35136,0.27777777680556,0
+ENSC.US,D,20181130,000000,35136,35136,35136,35136,0.27777777680556,0
+ENSC.US,D,20181204,000000,35208,35316,35208,35316,8.8888888577778,0
+ENSC.US,D,20181206,000000,35316,35316,35316,35316,0.27777777680556,0
+ENSC.US,D,20181207,000000,35208,35208,35100,35100,0.36111110984722,0
+ENSC.US,D,20181210,000000,35100,35460,35028,35460,0.36111110984722,0
+ENSC.US,D,20181211,000000,35208,35388,35208,35388,51.254722042831,0
+ENSC.US,D,20181212,000000,35388,35388,35388,35388,0.027777777680556,0
+ENSC.US,D,20181214,000000,35316,35316,35316,35316,55.555555361111,0
+ENSC.US,D,20181217,000000,35316,35388,35064,35388,15.29388883536,0
+ENSC.US,D,20181220,000000,35028,35424,35028,35424,0.47222222056944,0
+ENSC.US,D,20181224,000000,35316,35424,35316,35316,0.22222222144444,0
+ENSC.US,D,20181226,000000,35316,35316,35316,35316,1.6388888831528,0
+ENSC.US,D,20181231,000000,35424,35460,35352,35352,7.8055555282361,0
+ENSC.US,D,20190108,000000,35352,35460,35352,35460,31.222222112944,0
+ENSC.US,D,20190111,000000,35460,35712,35460,35712,20.104166596302,0
+ENSC.US,D,20190118,000000,35712,35712,35712,35712,2.7777777680556,0
+ENSC.US,D,20190124,000000,35676,35676,35676,35676,163.3149994284,0
+ENSC.US,D,20190129,000000,35712,35928,35712,35748,192.47777710411,0
+ENSC.US,D,20190131,000000,35784,35784,35784,35784,34.722222100694,0
+ENSC.US,D,20190204,000000,35748,35748,35748,35748,0.14666666615333,0
+ENSC.US,D,20190205,000000,35820,36000,35820,36000,0.46611110947972,0
+ENSC.US,D,20190206,000000,35721.7,35721.7,35712,35712,0.47666666499833,0
+ENSC.US,D,20190208,000000,35748,35748,35460,35460,0.11138888849903,0
+ENSC.US,D,20190211,000000,35748,35748,35640,35640,0.11111111072222,0
+ENSC.US,D,20190213,000000,35784,35820,35784,35820,0.16666666608333,0
+ENSC.US,D,20190214,000000,35784,36000,35784,35964,0.40583333191292,0
+ENSC.US,D,20190226,000000,35990.2,35990.2,35784,35784,7.1105555306686,0
+ENSC.US,D,20190305,000000,35784,35964,35784,35964,4.3347222070507,0
+ENSC.US,D,20190307,000000,35856,35856,35856,35856,0.61277777563306,0
+ENSC.US,D,20190308,000000,35856,35856,35856,35856,1.3888888840278,0
+ENSC.US,D,20190311,000000,36000,36000,36000,36000,0.27777777680556,0
+ENSC.US,D,20190312,000000,36000,36000,36000,36000,0.55555555361111,0
+ENSC.US,D,20190313,000000,35928,35928,35856,35928,5.7377777576956,0
+ENSC.US,D,20190318,000000,35928,36036,35928,36036,15.795277722494,0
+ENSC.US,D,20190319,000000,36036,36072,36036,36036,1.6222222165444,0
+ENSC.US,D,20190320,000000,36000,36000,36000,36000,1.0530555518699,0
+ENSC.US,D,20190321,000000,36000,36000,36000,36000,0.24749999913375,0
+ENSC.US,D,20190325,000000,36036,36036,36036,36036,14.20694439472,0
+ENSC.US,D,20190326,000000,36144,36144,36072,36131.1,15.828055500157,0
+ENSC.US,D,20190401,000000,36216,36216,36216,36216,0.30888888780778,0
+ENSC.US,D,20190409,000000,36036,36144,36036,36144,15.444444390389,0
+ENSC.US,D,20190410,000000,36180,36180,36180,36180,0.027777777680556,0
+ENSC.US,D,20190411,000000,36180,36180,36180,36180,2.2777777698056,0
+ENSC.US,D,20190412,000000,36360,36360,36360,36360,0.30555555448611,0
+ENSC.US,D,20190415,000000,36288,36288,36252,36252,0.52583333149292,0
+ENSC.US,D,20190416,000000,36252,36252,36252,36252,0.070833333085417,0
+ENSC.US,D,20190418,000000,36252,36281.8,36252,36252.3,29.972222117319,0
+ENSC.US,D,20190422,000000,36216,36216,36216,36216,2.3919444360726,0
+ENSC.US,D,20190423,000000,36216,36216,36216,36216,1.2222222179444,0
+ENSC.US,D,20190424,000000,36216,36252,36216,36252,8.8327777468631,0
+ENSC.US,D,20190425,000000,36288,36288,36288,36288,0.038888888752778,0
+ENSC.US,D,20190429,000000,36227.5,36227.5,36227.5,36227.5,0.27777777680556,0
+ENSC.US,D,20190509,000000,36180,36180,36180,36180,0.027777777680556,0
+ENSC.US,D,20190514,000000,36216,36360,36216,36360,21.833333256917,0
+ENSC.US,D,20190515,000000,36252,36252,36252,36252,41.666666520833,0
+ENSC.US,D,20190516,000000,36252,36360,36252,36324,84.472221926569,0
+ENSC.US,D,20190517,000000,36360,36360,36360,36360,6.9999999755,0
+ENSC.US,D,20190520,000000,36252,36396,36252,36396,6.9930555310799,0
+ENSC.US,D,20190521,000000,36432,36432,36324,36360,75.350833069609,0
+ENSC.US,D,20190523,000000,36324,36360,36324,36360,0.249999999125,0
+ENSC.US,D,20190524,000000,36360,36360,36360,36360,0.058611110905972,0
+ENSC.US,D,20190528,000000,36396,36396,36396,36396,13.805555507236,0
+ENSC.US,D,20190529,000000,36432,36432,36432,36432,0.27527777681431,0
+ENSC.US,D,20190531,000000,36324,36504,36324,36437.1,0.18305555491486,0
+ENSC.US,D,20190603,000000,36468,36468,36468,36468,0.027777777680556,0
+ENSC.US,D,20190604,000000,36360,36360,36360,36360,0.25083333245542,0
+ENSC.US,D,20190606,000000,36396,36396,36396,36396,27.861111013597,0
+ENSC.US,D,20190607,000000,36360,36432,36360,36432,8.6444444141889,0
+ENSC.US,D,20190610,000000,36432,36504,36432,36504,49.999999825,0
+ENSC.US,D,20190612,000000,36540,36540,36482.7,36540,5.71999997998,0
+ENSC.US,D,20190613,000000,36468,36468,36468,36468,69.444444201389,0
+ENSC.US,D,20190618,000000,36540,36612,36540,36612,5.0972222043819,0
+ENSC.US,D,20190624,000000,36612,36612,36612,36612,0.055555555361111,0
+ENSC.US,D,20190701,000000,36540,36540,36540,36540,145.91666615596,0
+ENSC.US,D,20190702,000000,36540,36612,36540,36612,770.84833063536,0
+ENSC.US,D,20190703,000000,36576,36576,36576,36576,13.888888840278,0
+ENSC.US,D,20190705,000000,36612,36612,36576,36576,0.30555555448611,0
+ENSC.US,D,20190708,000000,36576,36648,36576,36576,142.47777727911,0
+ENSC.US,D,20190710,000000,36648,36648,36648,36648,2.7777777680556,0
+ENSC.US,D,20190711,000000,36684,36684,36576,36576,1.9974999930088,0
+ENSC.US,D,20190712,000000,36576,36612,36540,36540,2.8616666566508,0
+ENSC.US,D,20190716,000000,36684,36720,36684,36720,0.44138888734403,0
+ENSC.US,D,20190719,000000,36612,36720,36612,36720,2.7777777680556,0
+ENSC.US,D,20190722,000000,36720,36792,36720,36792,22.43388881037,0
+ENSC.US,D,20190723,000000,36612,36720,36576,36720,31.833333221917,0
+ENSC.US,D,20190724,000000,36648,36648,36648,36648,0.027777777680556,0
+ENSC.US,D,20190725,000000,36673.5,36720,36673.5,36720,2.9722222118194,0
+ENSC.US,D,20190731,000000,36684,36720,36684,36720,97.777777435556,0
+ENSC.US,D,20190802,000000,36612,36720,36612,36720,3.0277777671806,0
+ENSC.US,D,20190806,000000,36648,36720,36612,36720,28.683888788495,0
+ENSC.US,D,20190808,000000,36720,36792,36648,36792,104.45888852328,0
+ENSC.US,D,20190809,000000,36720,36792,36720,36792,27.916666568958,0
+ENSC.US,D,20190814,000000,36720,36792,36720,36792,14.065277728549,0
+ENSC.US,D,20190815,000000,36792,36792,36792,36792,27.958055457702,0
+ENSC.US,D,20190819,000000,36720,36792,36720,36792,0.20555555483611,0
+ENSC.US,D,20190820,000000,36756,36792,36756,36792,5.6111110914722,0
+ENSC.US,D,20190821,000000,36756,36792,36684,36720,19.614444375794,0
+ENSC.US,D,20190822,000000,36720,36720,36684,36684,34.734722100651,0
+ENSC.US,D,20190823,000000,36792,36792,36792,36792,4.0977777634356,0
+ENSC.US,D,20190826,000000,36864,36864,36841.3,36841.3,0.16666666608333,0
+ENSC.US,D,20190827,000000,36810,36810,36810,36810,2.7816666569308,0
+ENSC.US,D,20190828,000000,36864,36864,36756,36756,0.51944444262639,0
+ENSC.US,D,20190829,000000,36827.7,36827.7,36797.1,36797.1,0.10305555519486,0
+ENSC.US,D,20190903,000000,36720,36828,36720,36756,17.635833271608,0
+ENSC.US,D,20190904,000000,36828,36828,36756.3,36799.2,0.18055555492361,0
+ENSC.US,D,20190905,000000,36819,36864,36819,36864,0.20861111038097,0
+ENSC.US,D,20190906,000000,36864,36864,36837.7,36837.7,0.2749999990375,0
+ENSC.US,D,20190910,000000,36792,36792,36792,36792,0.027777777680556,0
+ENSC.US,D,20190911,000000,36720,36720,36720,36720,0.029166666564583,0
+ENSC.US,D,20190913,000000,36792,36792,36792,36792,13.888888840278,0
+ENSC.US,D,20190917,000000,36792,36792,36792,36792,0.25416666577708,0
+ENSC.US,D,20190918,000000,36828,36864,36792,36792,19.504999931733,0
+ENSC.US,D,20190923,000000,36792,36792,36792,36792,0.027777777680556,0
+ENSC.US,D,20190927,000000,36900,36972,36864,36864,1.8811111045272,0
+ENSC.US,D,20191001,000000,37044,37044,37044,37044,0.083333333041667,0
+ENSC.US,D,20191002,000000,36864,36864,36846,36864,0.86666666363333,0
+ENSC.US,D,20191004,000000,36900,36972,36900,36972,27.811111013772,0
+ENSC.US,D,20191008,000000,36919,36919,36864,36907.2,0.38888888752778,0
+ENSC.US,D,20191016,000000,36936,37008,36936,36936,42.028888741788,0
+ENSC.US,D,20191018,000000,36864,36864,36864,36864,0.027777777680556,0
+ENSC.US,D,20191022,000000,36900,36929.1,36900,36929.1,0.86111110809722,0
+ENSC.US,D,20191023,000000,36900,36900,36900,36900,0.055555555361111,0
+ENSC.US,D,20191025,000000,36900,36948.3,36900,36948.3,0.1249999995625,0
+ENSC.US,D,20191028,000000,36900,36900,36900,36900,0.055555555361111,0
+ENSC.US,D,20191029,000000,36972,37044,36972,37044,236.79305472678,0
+ENSC.US,D,20191104,000000,37080,37080,37080,37080,0.14555555504611,0
+ENSC.US,D,20191107,000000,37044,37044,37008,37008,28.694444344014,0
+ENSC.US,D,20191108,000000,37008,37008,37008,37008,0.91749999678875,0
+ENSC.US,D,20191111,000000,37008,37044,37008,37044,16.667222163887,0
+ENSC.US,D,20191112,000000,37044,37044,37044,37044,27.810555458219,0
+ENSC.US,D,20191113,000000,37044,37044,37044,37044,27.837222124792,0
+ENSC.US,D,20191115,000000,37044,37080,37008,37008,2.4830555468649,0
+ENSC.US,D,20191118,000000,37080,37116,37044,37116,126.14666622515,0
+ENSC.US,D,20191119,000000,37080,37134,37080,37116,120.99027735431,0
+ENSC.US,D,20191120,000000,37152,37152,37116,37116,5.6719444245926,0
+ENSC.US,D,20191129,000000,37188,37188,37152,37152,0.19777777708556,0
+ENSC.US,D,20191202,000000,37188,37188,37188,37188,0.027777777680556,0
+ENSC.US,D,20191204,000000,37152,37188,37152,37188,11.194444405264,0
+ENSC.US,D,20191205,000000,37152,37152,37152,37152,1.6666666608333,0
+ENSC.US,D,20191206,000000,37296,37332,37296,37332,3.6055555429361,0
+ENSC.US,D,20191210,000000,37152,37152,37152,37152,0.27777777680556,0
+ENSC.US,D,20191212,000000,37188,37188,37188,37188,2.9166666564583,0
+ENSC.US,D,20191213,000000,37224,37224,37224,37224,0.82833333043417,0
+ENSC.US,D,20191216,000000,37224,37224,37224,37224,2.9291666564146,0
+ENSC.US,D,20191217,000000,37260,37260,37224,37224,5.5555555361111,0
+ENSC.US,D,20191230,000000,37512,37512,37440,37476,567.24833134796,0
+ENSC.US,D,20191231,000000,37512,37548,37368,37512,117.86861069857,0
+ENSC.US,D,20200102,000000,37476,37512,37476,37512,108.33861073192,0
+ENSC.US,D,20200103,000000,37512,37584,37512,37584,0.91749999678875,0
+ENSC.US,D,20200106,000000,37584,37584,37577.8,37584,0.40111110970722,0
+ENSC.US,D,20200107,000000,37581.9,37584,37506.3,37584,1.1658333292529,0
+ENSC.US,D,20200108,000000,37476,37584,37476,37584,60.614999787848,0
+ENSC.US,D,20200109,000000,37476,37584,37476,37548,195.0047215397,0
+ENSC.US,D,20200110,000000,37512,37548,37512,37548,0.55611110916472,0
+ENSC.US,D,20200113,000000,37548,37548,37512,37512.3,273.94499904119,0
+ENSC.US,D,20200114,000000,37476,37548,37476,37512,25.355833244588,0
+ENSC.US,D,20200115,000000,37512,37512,37512,37512,36.111110984722,0
+ENSC.US,D,20200116,000000,37486,37512,37486,37512,0.86583333030292,0
+ENSC.US,D,20200117,000000,37483.2,37512,37483.2,37512,3.6130555429099,0
+ENSC.US,D,20200121,000000,37532.5,37548,37476,37548,63.565277555299,0
+ENSC.US,D,20200122,000000,37494,37512,37476,37476,195.68249931511,0
+ENSC.US,D,20200123,000000,37476,37476,37440,37476,273.23166571036,0
+ENSC.US,D,20200124,000000,37440,37548,37404,37512,332.16860994852,0
+ENSC.US,D,20200127,000000,37511.2,37512,37440,37440,56.512777579983,0
+ENSC.US,D,20200128,000000,37440,37440,37440,37440,19.472777709623,0
+ENSC.US,D,20200129,000000,37476,37512,37476,37476,34.111666547276,0
+ENSC.US,D,20200130,000000,37512,37512,37476,37476,14.166666617083,0
+ENSC.US,D,20200131,000000,37548,37548,37476,37476,8.9999999685,0
+ENSC.US,D,20200203,000000,37548,37548,37476,37476,43.833333179917,0
+ENSC.US,D,20200204,000000,37476,37476,37476,37476,11.436388848862,0
+ENSC.US,D,20200205,000000,37548,37548,37476,37548,23.61305547291,0
+ENSC.US,D,20200206,000000,37512,37548,37476,37476,61.435277562754,0
+ENSC.US,D,20200207,000000,37512,37584,37512,37548,20.284722151226,0
+ENSC.US,D,20200210,000000,37512,37548,37512,37548,5.6241666469821,0
+ENSC.US,D,20200211,000000,37548,37584,37548,37584,39.452777639693,0
+ENSC.US,D,20200212,000000,37548,37584,37512,37584,19.990833263365,0
+ENSC.US,D,20200213,000000,37548,37548,37512,37512,18.099722158873,0
+ENSC.US,D,20200218,000000,37476,37476,37476,37476,34.25305543567,0
+ENSC.US,D,20200219,000000,37512,37764,37512,37760.4,5.0883333155242,0
+ENSC.US,D,20200220,000000,37800,38094.1,37445.1,37674.3,0.82333333045167,0
+ENSC.US,D,20200224,000000,37548,37548,37404,37512,4.2188888741228,0
+ENSC.US,D,20200225,000000,37440,37440,37440,37440,0.068611110870972,0
+ENSC.US,D,20200226,000000,37440,37440,37440,37440,0.22694444365014,0
+ENSC.US,D,20200228,000000,37422,37422,37422,37422,0.67888888651278,0
+ENSC.US,D,20200302,000000,37476,37800,37476,37728,0.51166666487583,0
+ENSC.US,D,20200303,000000,37476,37476,37476,37476,0.24833333246417,0
+ENSC.US,D,20200304,000000,37728,37764,37512,37512,40.822777634898,0
+ENSC.US,D,20200305,000000,37512,37512,37440,37440,1.93999999321,0
+ENSC.US,D,20200306,000000,37368,37602,37260,37260,11.643333292582,0
+ENSC.US,D,20200309,000000,37080,37337.4,37080,37080,0.60138888678403,0
+ENSC.US,D,20200310,000000,37080,37116,36000,37116,26.741111017517,0
+ENSC.US,D,20200312,000000,37080,37422,37080,37080,1.749999993875,0
+ENSC.US,D,20200313,000000,37260,37332,37152,37260,183.62305491288,0
+ENSC.US,D,20200316,000000,37332,37332,36900,37083.9,0.50277777601806,0
+ENSC.US,D,20200317,000000,37044,37548.3,36468,36468,71.109721973335,0
+ENSC.US,D,20200318,000000,37080,37080,36900,37080,138.96944395805,0
+ENSC.US,D,20200319,000000,37080,37260,37080,37260,42.396666518278,0
+ENSC.US,D,20200320,000000,37080,37080,32814,36900,3.83999998656,0
+ENSC.US,D,20200323,000000,36540,36540,36360,36360,2.7969444346551,0
+ENSC.US,D,20200324,000000,36576,37117.5,36576,36756,10.161111075547,0
+ENSC.US,D,20200325,000000,36720,36756,36720,36756,0.31194444335264,0
+ENSC.US,D,20200331,000000,39276,39312,38484,39276,0.26388888796528,0
+ENSC.US,D,20200406,000000,37152,37152,37152,37152,4.1938888742103,0
+ENSC.US,D,20200417,000000,37266.1,37482.1,37188,37188,0.189999999335,0
+ENSC.US,D,20200421,000000,37440,37440,37440,37440,0.14916666614458,0
+ENSC.US,D,20200427,000000,37548,37656,37476,37476,0.17861111048597,0
+ENSC.US,D,20200429,000000,37440,37440,37440,37440,0.16666666608333,0
+ENSC.US,D,20200501,000000,37476,37476,37476,37476,0.055555555361111,0
+ENSC.US,D,20200514,000000,37116,37116,37116,37116,0.061111110897222,0
+ENSC.US,D,20200518,000000,44532,44532,40104,40104,0.093055555229861,0
+ENSC.US,D,20200519,000000,38538,38538,38538,38538,0.066666666433333,0
+ENSC.US,D,20200520,000000,38627.7,38627.7,38627.7,38627.7,0.034444444323889,0
+ENSC.US,D,20200522,000000,37458,37514.8,37458,37514.8,0.09749999965875,0
+ENSC.US,D,20200526,000000,37440,37440.3,37440,37440.3,0.14277777727806,0
+ENSC.US,D,20200529,000000,39204,39240,39204,39240,0.067222221986944,0
+ENSC.US,D,20200602,000000,41148,41292,39978,39978,0.19916666596958,0
+ENSC.US,D,20200603,000000,39600,40752,39600,39843.7,0.22888888808778,0
+ENSC.US,D,20200604,000000,36792,39924,36792,39924,0.11249999960625,0
+ENSC.US,D,20200605,000000,41004,41004,39564,39564,0.15666666611833,0
+ENSC.US,D,20200608,000000,37773.7,38664,37773.7,38664,0.24861111024097,0
+ENSC.US,D,20200609,000000,39600,39600,39600,39600,0.099166666319583,0
+ENSC.US,D,20200610,000000,40035.6,40099.3,37944,38160,1.0908333295154,0
+ENSC.US,D,20200611,000000,38160,38160,37980,37980,0.1999999993,0
+ENSC.US,D,20200612,000000,37440,37654.5,37440,37654.5,0.31805555444236,0
+ENSC.US,D,20200615,000000,37548,37584,37476,37499.7,2.8149999901475,0
+ENSC.US,D,20200616,000000,37584,37584,37512,37559.5,2.9222222119944,0
+ENSC.US,D,20200617,000000,37584,47189.5,37584,43164,11.589444403881,0
+ENSC.US,D,20200618,000000,45000,48204,43891.2,46350,15.350833279605,0
+ENSC.US,D,20200619,000000,47628,49227.4,45000,45045,4.6438888726353,0
+ENSC.US,D,20200622,000000,44172,45439.9,40665.3,42660,3.0394444338064,0
+ENSC.US,D,20200623,000000,42840,42840,41400,42300,1.0297222186182,0
+ENSC.US,D,20200624,000000,39960.3,41940,37404,37404,2.2419444365976,0
+ENSC.US,D,20200625,000000,37620,38052,37440,37620,1.7552777716343,0
+ENSC.US,D,20200629,000000,40500,40500,38808,39600,2.5127777689831,0
+ENSC.US,D,20200630,000000,40226.4,45000,38700,42156.3,8.5977777476856,0
+ENSC.US,D,20200701,000000,44280,44280,38880.3,39918.3,3.0911111002922,0
+ENSC.US,D,20200702,000000,41771.8,41771.8,38340,38915.7,3.5761110985947,0
+ENSC.US,D,20200706,000000,41399.7,41400,38718,38718,1.8877777711706,0
+ENSC.US,D,20200707,000000,37836.3,38610,37836.3,38016.3,1.1172222183119,0
+ENSC.US,D,20200708,000000,38808,38808,36737.2,37584,1.1969444402551,0
+ENSC.US,D,20200709,000000,37620,38591.7,36756,37692,2.6552777684843,0
+ENSC.US,D,20200710,000000,37620.3,39239.7,37620.3,38106,2.6849999906025,0
+ENSC.US,D,20200713,000000,38520,40068,37410.9,37656.3,2.4869444357401,0
+ENSC.US,D,20200714,000000,38160,38160,37410.9,38016,0.91555555235111,0
+ENSC.US,D,20200715,000000,38016,38466,38016,38332.8,0.29333333230667,0
+ENSC.US,D,20200716,000000,37800.3,39240,37800.3,39240,5.7544444243039,0
+ENSC.US,D,20200717,000000,37822.6,39060,37800,39060,1.4569444393451,0
+ENSC.US,D,20200720,000000,37985.7,38340,37548,38160,2.3061111030397,0
+ENSC.US,D,20200721,000000,38160,38340,38160,38196,0.73111110855222,0
+ENSC.US,D,20200722,000000,38052,40068,37836,38160,0.51277777598306,0
+ENSC.US,D,20200723,000000,37836,39618,37836,37836,0.42861110961097,0
+ENSC.US,D,20200724,000000,37800.3,40360.6,37800,37800,0.47305555389986,0
+ENSC.US,D,20200727,000000,37548,39729.6,37548,39729.6,0.58527777572931,0
+ENSC.US,D,20200728,000000,38016,38016,38016,38016,0.044444444288889,0
+ENSC.US,D,20200731,000000,37548,37692,37548,37548,2.1808333257004,0
+ENSC.US,D,20200804,000000,37512,38358,37512,38358,0.14611111059972,0
+ENSC.US,D,20200805,000000,37715.4,37715.4,37512,37602,0.14249999950125,0
+ENSC.US,D,20200806,000000,37512,37699.5,37512,37563.4,0.42305555407486,0
+ENSC.US,D,20200807,000000,37512,37644.4,37512,37512,0.85083333035542,0
+ENSC.US,D,20200810,000000,37512,37513,37512,37513,0.75694444179514,0
+ENSC.US,D,20200811,000000,37728,37728,37728,37728,0.071111110862222,0
+ENSC.US,D,20200814,000000,37608.1,37608.1,37512,37512,0.78249999726125,0
+ENSC.US,D,20200817,000000,38106,38106,37512,37620,0.099444444096389,0
+ENSC.US,D,20200819,000000,37512,37512,37512,37512,0.072222221969444,0
+ENSC.US,D,20200820,000000,37512,37513.5,37512,37512,2.5958333242479,0
+ENSC.US,D,20200821,000000,37656,37656,37656,37656,0.031666666555833,0
+ENSC.US,D,20200824,000000,37621.8,37621.8,37621.8,37621.8,0.047777777610556,0
+ENSC.US,D,20200825,000000,37620.3,37620.3,37620,37620,0.37666666534833,0
+ENSC.US,D,20200826,000000,37764,38682,37764,37800,1.5430555501549,0
+ENSC.US,D,20200827,000000,37944,38405.8,37944,38405.8,0.28916666565458,0
+ENSC.US,D,20200828,000000,37620,37620,37620,37620,9.0097221906882,0
+ENSC.US,D,20200831,000000,37656,37656,37656,37656,0.072222221969444,0
+ENSC.US,D,20200901,000000,37620,37800,37620,37800,0.36416666539208,0
+ENSC.US,D,20200902,000000,40376.1,40376.1,38844,38844,0.4349999984775,0
+ENSC.US,D,20200903,000000,38700,38700,38088,38304,0.90305555239486,0
+ENSC.US,D,20200904,000000,38088,38304,38088,38304,0.41666666520833,0
+ENSC.US,D,20200908,000000,38664,40158,37872,37872,1.7311111050522,0
+ENSC.US,D,20200909,000000,39402,39402,38538,38538,0.74444444183889,0
+ENSC.US,D,20200910,000000,37836,37836,37512,37512,1.3638888841153,0
+ENSC.US,D,20200911,000000,37692,37692,37692,37692,0.078888888612778,0
+ENSC.US,D,20200914,000000,37728,37728,37728,37728,0.076388888621528,0
+ENSC.US,D,20200917,000000,37980,38556,37980,38365.9,1.5236111057785,0
+ENSC.US,D,20200918,000000,39420,39420,37980,38124,0.14249999950125,0
+ENSC.US,D,20200921,000000,37800,38736,37800,38736,0.19833333263917,0
+ENSC.US,D,20200922,000000,38628,38962.8,38628,38962.8,0.44555555399611,0
+ENSC.US,D,20200923,000000,39384,39384,38448,38448,0.11111111072222,0
+ENSC.US,D,20200925,000000,37656,37728,37620,37620.3,3.5727777652731,0
+ENSC.US,D,20200928,000000,36900,37980,36720,37980,0.34638888767653,0
+ENSC.US,D,20200929,000000,38520,38520,38484,38520,0.37055555425861,0
+ENSC.US,D,20201001,000000,36432,37890,36396,37890,0.19194444377264,0
+ENSC.US,D,20201002,000000,38862,38862,38862,38862,0.12611111066972,0
+ENSC.US,D,20201005,000000,37656,37656,37656,37656,0.060277777566806,0
+ENSC.US,D,20201007,000000,38028.6,38028.6,38028.6,38028.6,0.11277777738306,0
+ENSC.US,D,20201008,000000,37620,37766.8,37620,37766.8,0.19388888821028,0
+ENSC.US,D,20201014,000000,37800,37800,37800,37800,0.94027777448681,0
+ENSC.US,D,20201015,000000,37800,37800,37800,37800,0.15472222168069,0
+ENSC.US,D,20201019,000000,37836.3,37836.3,37836.3,37836.3,0.028611111010972,0
+ENSC.US,D,20201020,000000,37800,37800,37800,37800,0.030555555448611,0
+ENSC.US,D,20201021,000000,38700,38700,38700,38700,0.069444444201389,0
+ENSC.US,D,20201026,000000,37800,37800,37800,37800,0.16722222163694,0
+ENSC.US,D,20201028,000000,37800,37800,37800,37800,0.18166666603083,0
+ENSC.US,D,20201029,000000,37800,37800,37800,37800,0.13083333287542,0
+ENSC.US,D,20201030,000000,39312,39420,38986.2,38986.2,1.1694444403514,0
+ENSC.US,D,20201102,000000,37800.3,37800.3,37800,37800,0.91666666345833,0
+ENSC.US,D,20201105,000000,37800,37800,37800,37800,0.11138888849903,0
+ENSC.US,D,20201106,000000,37800,37800,37800,37800,0.26833333239417,0
+ENSC.US,D,20201110,000000,37260,37404,37224,37224,6.5022221994644,0
+ENSC.US,D,20201111,000000,37800,37800,37800,37800,0.13888888840278,0
+ENSC.US,D,20201112,000000,37728,37980,37692,37692,0.27944444346639,0
+ENSC.US,D,20201116,000000,38070,38070,37800,37800,0.055555555361111,0
+ENSC.US,D,20201117,000000,37980,37980,37800,37800,0.11861111069597,0
+ENSC.US,D,20201119,000000,37800,37908,37800,37800,1.5069444391701,0
+ENSC.US,D,20201125,000000,37836,37836,37836,37836,0.13166666620583,0
+ENSC.US,D,20201130,000000,38700,40255.2,38700,40255.2,0.50861110933097,0
+ENSC.US,D,20201201,000000,40140,40140,37836,37836,0.94777777446056,0
+ENSC.US,D,20201202,000000,38862,41825.1,38862,41825.1,0.18055555492361,0
+ENSC.US,D,20201203,000000,39600,39600,39600,39600,0.056388888691528,0
+ENSC.US,D,20201204,000000,39312,39312,39240,39240,0.86805555251736,0
+ENSC.US,D,20201207,000000,39564,40451.1,39022.2,39022.2,0.73111110855222,0
+ENSC.US,D,20201208,000000,38880,38880,38109.9,38109.9,0.57722222020194,0
+ENSC.US,D,20201210,000000,42012,42012,40860,40860,0.11166666627583,0
+ENSC.US,D,20201211,000000,40860,46080,40860,46080,1.0702777740318,0
+ENSC.US,D,20201214,000000,44100,44100,43200,43200,0.59555555347111,0
+ENSC.US,D,20201215,000000,40702.3,40702.3,40702.3,40702.3,0.069444444201389,0
+ENSC.US,D,20201216,000000,42300,42300,40680,40680,0.43666666513833,0
+ENSC.US,D,20201217,000000,42300,42300,42300,42300,0.12166666624083,0
+ENSC.US,D,20201218,000000,40500,40500,40500,40500,0.036388888761528,0
+ENSC.US,D,20201221,000000,40494.3,40494.3,40494.3,40494.3,0.090555555238611,0
+ENSC.US,D,20201222,000000,41400,42300,41400,42300,10.249999964125,0
+ENSC.US,D,20201223,000000,45432,47304,43920,47304,1.9627777709081,0
+ENSC.US,D,20201224,000000,48096,48780,46920.3,47790,0.30222222116444,0
+ENSC.US,D,20201228,000000,46375.2,46440,46375.2,46440,0.11944444402639,0
+ENSC.US,D,20201230,000000,41616.3,44417.8,41616.3,44417.8,0.086388888586528,0
+ENSC.US,D,20201231,000000,41616,44764.9,41616,44764.9,0.36694444316014,0
+ENSC.US,D,20210104,000000,44352,44352,44352,44352,0.061111110897222,0
+ENSC.US,D,20210105,000000,41652,42875.7,41634,42875.7,0.31138888779903,0
+ENSC.US,D,20210106,000000,46439.7,46439.7,41796,43704,0.12027777735681,0
+ENSC.US,D,20210107,000000,46439.7,46439.7,41904,42156,0.24861111024097,0
+ENSC.US,D,20210108,000000,46367.7,46367.7,40428,44927.7,0.35666666541833,0
+ENSC.US,D,20210112,000000,43128,45540,42912,45540,0.3249999988625,0
+ENSC.US,D,20210113,000000,44676,47088,43200,46800,1.0022222187144,0
+ENSC.US,D,20210114,000000,45835.2,46548,43092,46548,0.67777777540556,0
+ENSC.US,D,20210115,000000,44892,44892,42372,44891.7,0.19694444375514,0
+ENSC.US,D,20210119,000000,44370,45576,44370,45576,0.25777777687556,0
+ENSC.US,D,20210120,000000,45180,45908.2,45180,45180,0.26527777684931,0
+ENSC.US,D,20210121,000000,45576,45971.7,42192,45936,0.45833333172917,0
+ENSC.US,D,20210125,000000,45288,45378,42192,44280,0.72527777523931,0
+ENSC.US,D,20210126,000000,43884,46656,43884,45527.1,0.66583333100292,0
+ENSC.US,D,20210127,000000,42174,44064,42174,44064,0.19194444377264,0
+ENSC.US,D,20210128,000000,45468,45617.4,45468,45617.4,0.11583333292792,0
+ENSC.US,D,20210129,000000,40716,44784,40716,44784,0.41833333186917,0
+ENSC.US,D,20210201,000000,51084,86364,50256.3,86364,36.009999873965,0
+ENSC.US,D,20210202,000000,77688,77688,65232,69984,17.047222162557,0
+ENSC.US,D,20210203,000000,75060,78480,64800,64836,6.351388866659,0
+ENSC.US,D,20210204,000000,63936,63936,58140,61740,5.5324999806363,0
+ENSC.US,D,20210205,000000,61209,67104,54216.3,59184,3.1819444333076,0
+ENSC.US,D,20210208,000000,60912,65123.7,60912,64062,2.2694444365014,0
+ENSC.US,D,20210209,000000,63804.3,68364,63804.3,64260,1.6936111051835,0
+ENSC.US,D,20210210,000000,63756,65484,60192,62172,1.5180555502424,0
+ENSC.US,D,20210211,000000,63108,67140,56320.9,59400,4.2224999852213,0
+ENSC.US,D,20210212,000000,57204,58558.3,55800,57456,1.6530555497699,0
+ENSC.US,D,20210216,000000,56628,56952,54000,55322.7,1.9238888821553,0
+ENSC.US,D,20210217,000000,53532,53532,50580,52848,2.9936111006335,0
+ENSC.US,D,20210218,000000,51768,52750.5,51768,52488,0.64194444219764,0
+ENSC.US,D,20210219,000000,54720,59400,54000.3,54270,0.95999999664,0
+ENSC.US,D,20210222,000000,59344.9,59344.9,52290.7,52344,0.97083332993542,0
+ENSC.US,D,20210223,000000,50400,50400,43272,49536,4.0419444302976,0
+ENSC.US,D,20210224,000000,47880,50939.7,47880,50939.7,1.3758333285179,0
+ENSC.US,D,20210225,000000,48780,48780,44460,47160,0.98888888542778,0
+ENSC.US,D,20210226,000000,48780,51084,47304,50724,3.4833333211417,0
+ENSC.US,D,20210301,000000,51876,57060,48096,49176,1.9141666599671,0
+ENSC.US,D,20210302,000000,49212,51479.7,45720,48564,2.8341666567471,0
+ENSC.US,D,20210303,000000,46620,46620,41436,41436,1.7030555495949,0
+ENSC.US,D,20210304,000000,45863.7,48492,43920.3,47520,3.9091666529846,0
+ENSC.US,D,20210305,000000,43920,55548,43920,55548,3.069999989255,0
+ENSC.US,D,20210308,000000,50580,50580,45612,48960,1.6338888831703,0
+ENSC.US,D,20210309,000000,47484,54900,47484,53892,2.5238888800553,0
+ENSC.US,D,20210310,000000,52634.5,55079.7,45000,50363.7,4.5644444284689,0
+ENSC.US,D,20210311,000000,48672,51798.9,48600,51048,0.55277777584306,0
+ENSC.US,D,20210312,000000,50400,52163.7,47722.6,50832,0.40333333192167,0
+ENSC.US,D,20210315,000000,47340,47340,47340,47340,0.11305555515986,0
+ENSC.US,D,20210316,000000,48084.1,52883.7,47592,50184,0.57138888688903,0
+ENSC.US,D,20210317,000000,48921.1,50004,48240,50004,0.40472222080569,0
+ENSC.US,D,20210318,000000,49824,49824,49824,49824,0.16472222164569,0
+ENSC.US,D,20210319,000000,49068,49788,45612.3,49752,0.39361110973347,0
+ENSC.US,D,20210322,000000,45072,49535.7,45072,49535.7,0.12416666623208,0
+ENSC.US,D,20210324,000000,46728,46800,42222.6,44999.7,0.18777777712056,0
+ENSC.US,D,20210325,000000,45000,47519.7,41688.3,44444.1,0.45638888729153,0
+ENSC.US,D,20210326,000000,47736,48168,47736,48168,0.32249999887125,0
+ENSC.US,D,20210329,000000,45432,47939.7,45432,47628.3,0.96805555216736,0
+ENSC.US,D,20210330,000000,43920,46584,43848,46511.7,0.33805555437236,0
+ENSC.US,D,20210331,000000,45180,47087.7,44874,47087.7,0.21861111034597,0
+ENSC.US,D,20210401,000000,46692,46692,46296,46296,0.16027777721681,0
+ENSC.US,D,20210405,000000,45041.4,46907.7,45041.4,46907.7,0.11666666625833,0
+ENSC.US,D,20210406,000000,45504,46440,44820,46368,0.469999998355,0
+ENSC.US,D,20210407,000000,46260,46260,46260,46260,0.13027777732181,0
+ENSC.US,D,20210408,000000,46764,46800,45036,46453.3,0.45999999839,0
+ENSC.US,D,20210412,000000,45209.5,46439.7,44820,45784,0.22444444365889,0
+ENSC.US,D,20210413,000000,44955.7,46367.7,44820,46332,0.80138888608403,0
+ENSC.US,D,20210414,000000,45802.8,45802.8,45802.8,45802.8,0.17777777715556,0
+ENSC.US,D,20210416,000000,45684,45756,45684,45756,0.14055555506361,0
+ENSC.US,D,20210420,000000,43047.3,45720,43047.3,45717.9,0.41861110964597,0
+ENSC.US,D,20210422,000000,45313.9,45791.7,43272.7,45791.7,0.20611111038972,0
+ENSC.US,D,20210423,000000,45792,45792,45792,45792,0.075555555291111,0
+ENSC.US,D,20210427,000000,43992,44999.7,43992,44999.7,0.068055555317361,0
+ENSC.US,D,20210430,000000,44640,45828,44640,45828,0.22333333255167,0
+ENSC.US,D,20210503,000000,43919.7,46404,43880.4,46404,0.46694444281014,0
+ENSC.US,D,20210504,000000,43559.7,47412,40176,46690.9,3.0244444338589,0
+ENSC.US,D,20210505,000000,42192,47412,42172.5,47304,0.71111110862222,0
+ENSC.US,D,20210506,000000,43308,47628,43308,46440,0.29472222119069,0
+ENSC.US,D,20210510,000000,45059.7,47088,44902.8,47088,2.1891666590046,0
+ENSC.US,D,20210511,000000,44899.2,46495.8,44640,46440,4.7805555388236,0
+ENSC.US,D,20210512,000000,44689.6,47088,43998.9,47088,1.8319444380326,0
+ENSC.US,D,20210513,000000,47448,47448,47448,47448,0.20611111038972,0
+ENSC.US,D,20210517,000000,45396,47160,43956.3,47088,0.30611111003972,0
+ENSC.US,D,20210518,000000,45090,48564,44316,46116,0.62805555335736,0
+ENSC.US,D,20210520,000000,48564,48564,48564,48564,0.035555555431111,0
+ENSC.US,D,20210521,000000,48564,48564,48564,48564,0.11611111070472,0
+ENSC.US,D,20210524,000000,48384,48420,46332,48420,0.32583333219292,0
+ENSC.US,D,20210525,000000,48922.5,51156,48420,48420,0.59611110902472,0
+ENSC.US,D,20210526,000000,49032,49536,49032,49158,0.11777777736556,0
+ENSC.US,D,20210527,000000,50508,51156,50040,50040,0.51416666486708,0
+ENSC.US,D,20210528,000000,50040,50040,46800,49860,0.22805555475736,0
+ENSC.US,D,20210601,000000,49680,50076,49680,50076,0.44388888733528,0
+ENSC.US,D,20210602,000000,46496.8,50832,46496.8,48276,1.1794444403164,0
+ENSC.US,D,20210629,000000,52164,52164,48600,52164,0.19444444376389,0
+ENSC.US,D,20210630,000000,52164,52164,47700,52164,0.083333333041667,0
+ENSC.US,D,20210702,000000,57240,61632,46476,52200,1.4166666617083,0
+ENSC.US,D,20210706,000000,52128,54000,48564,51840,0.43833333179917,0
+ENSC.US,D,20210707,000000,43200,43200,37872.3,42619.6,12.161666624101,0
+ENSC.US,D,20210708,000000,43164,43200,36072.3,42908.4,10.440555519014,0
+ENSC.US,D,20210709,000000,37488.3,42851.1,37488.3,42553.8,1.3516666619358,0
+ENSC.US,D,20210712,000000,40500,43142.4,37872.3,42456.3,4.7952777609943,0
+ENSC.US,D,20210713,000000,40572,42561.7,37800.3,40695.4,3.8230555421749,0
+ENSC.US,D,20210714,000000,37836,40680,36684,40375.8,0.43305555403986,0
+ENSC.US,D,20210715,000000,36648,37260,35650.8,37260,0.42527777628931,0
+ENSC.US,D,20210716,000000,35298,35460,33876,35100,0.86361110808847,0
+ENSC.US,D,20210719,000000,33984,34777.5,33984,34777.5,0.18777777712056,0
+ENSC.US,D,20210720,000000,34200,34200.3,28838.1,28872,4.078611096836,0
+ENSC.US,D,20210721,000000,27000,30252.9,24372,25560,11.164722183146,0
+ENSC.US,D,20210722,000000,25632,25920,24732,25200,4.1636110965385,0
+ENSC.US,D,20210723,000000,25560,25560,23004,25199.7,3.7788888756628,0
+ENSC.US,D,20210726,000000,22176,24264,22176,22617.3,2.2616666587508,0
+ENSC.US,D,20210727,000000,22176,23220,22176,22464,11.757777736626,0
+ENSC.US,D,20210728,000000,21600,23400,21420,22500,22.409722143788,0
+ENSC.US,D,20210729,000000,21960,22680,19980,20016,11.35999996024,0
+ENSC.US,D,20210730,000000,18900,26064,18036,20340,1870.380826787,0
+ENSC.US,D,20210802,000000,20880,21600,19440,19584,792.22416389391,0
+ENSC.US,D,20210803,000000,19584,20520,16596,17280,619.66666449783,0
+ENSC.US,D,20210804,000000,17208,17280,14580,14724,494.9280538233,0
+ENSC.US,D,20210805,000000,20232,21060,15192,16380,5897.8677571353,0
+ENSC.US,D,20210806,000000,15493.6,15768,14688,15300,312.3149989069,0
+ENSC.US,D,20210809,000000,15120,15300,14727.6,14868,162.31111054302,0
+ENSC.US,D,20210810,000000,14940,15228,12952.1,13680,224.22999921519,0
+ENSC.US,D,20210811,000000,13824,13892.4,12492,12996,151.08999947119,0
+ENSC.US,D,20210812,000000,12996,13244.4,12348,12492,97.929999657245,0
+ENSC.US,D,20210813,000000,11556,12420,10926,11808,164.22888831409,0
+ENSC.US,D,20210816,000000,11772,11772,10152,10440,130.45333287675,0
+ENSC.US,D,20210817,000000,10368,13032,10062,12420,732.29860854808,0
+ENSC.US,D,20210818,000000,11988,12852,11124,11268,182.83444380452,0
+ENSC.US,D,20210819,000000,11412,19656,11340,13788,9148.7035790904,0
+ENSC.US,D,20210820,000000,11664,12600,11160,11736,388.17805419694,0
+ENSC.US,D,20210823,000000,10980,11808,10620,11376,110.89749961186,0
+ENSC.US,D,20210824,000000,11196,11808,11052,11448,118.84166625072,0
+ENSC.US,D,20210825,000000,11412,12024,11232,11556,125.93861067033,0
+ENSC.US,D,20210826,000000,11448,12240,10944,11088,116.56222181425,0
+ENSC.US,D,20210827,000000,11052,11736,10836,11160,87.690833026412,0
+ENSC.US,D,20210830,000000,10980,11448,10926,11052,56.226666469873,0
+ENSC.US,D,20210831,000000,10980,11808,10908,11376,122.27333290538,0
+ENSC.US,D,20210901,000000,11628,11700,11052,11196,57.07999980022,0
+ENSC.US,D,20210902,000000,11232,11592,11232,11440.8,45.868610950571,0
+ENSC.US,D,20210903,000000,11592,12312,11412,12096,108.49472184249,0
+ENSC.US,D,20210907,000000,12528,14328,12207.6,13608,226.5652769848,0
+ENSC.US,D,20210908,000000,13644,13824,12456,12960,107.71694406743,0
+ENSC.US,D,20210909,000000,12600,13176,12420,12780,40.850833190355,0
+ENSC.US,D,20210910,000000,12636,13104,12528,12600,29.443888785835,0
+ENSC.US,D,20210913,000000,12600,12888,11508.5,11952,46.208333171604,0
+ENSC.US,D,20210914,000000,11700,12204,10944,11340,42.778333183609,0
+ENSC.US,D,20210915,000000,11376,11772,10872,11052,24.404166581252,0
+ENSC.US,D,20210916,000000,11016,11628,11016,11196,30.156111005565,0
+ENSC.US,D,20210917,000000,11232,13176,10620,10620,225.15222143419,0
+ENSC.US,D,20210920,000000,10836,12060,10836,11052,69.864166422145,0
+ENSC.US,D,20210921,000000,11016,17208,11016,16380,3786.9005423014,0
+ENSC.US,D,20210922,000000,14040,16128,13392,15516,830.02666376155,0
+ENSC.US,D,20210923,000000,14832,20052,13428,16884,3547.4638764727,0
+ENSC.US,D,20210924,000000,17280,18612,15120,16164,658.75833102768,0
+ENSC.US,D,20210927,000000,15012,15660,13968,14256,430.0347207171,0
+ENSC.US,D,20210928,000000,14112,14364,12276,12636,235.66277695296,0
+ENSC.US,D,20210929,000000,13104,13140,11052,11412,275.78972125695,0
+ENSC.US,D,20210930,000000,11232,11241.4,10764,10908,124.49388845316,0
+ENSC.US,D,20211001,000000,11016,11052,10116,10332,190.98666599821,0
+ENSC.US,D,20211004,000000,10404,10440,8820.36,8892,218.69666590123,0
+ENSC.US,D,20211005,000000,9072,9333.36,8244,8424,155.68972167731,0
+ENSC.US,D,20211006,000000,8244,9072,8028,9072,113.42166626969,0
+ENSC.US,D,20211007,000000,8856,9360,8820,8964,71.668888638048,0
+ENSC.US,D,20211008,000000,8820,9468,8460,8532,52.292499816976,0
+ENSC.US,D,20211011,000000,8544.6,8856,8460,8460,48.524722052386,0
+ENSC.US,D,20211012,000000,8928,9144,8388,8820,125.42944400544,0
+ENSC.US,D,20211013,000000,8928,9072,8676,8820,83.454721930127,0
+ENSC.US,D,20211014,000000,9396,10260,8676,8928,382.76583199366,0
+ENSC.US,D,20211015,000000,9072,9288,8460,8532,116.9963884794,0
+ENSC.US,D,20211018,000000,8496,9036,8496,8712,71.194444195264,0
+ENSC.US,D,20211019,000000,8604,9108,8532,8784,60.541110899217,0
+ENSC.US,D,20211020,000000,8748,9288,8748,8892,79.21999972273,0
+ENSC.US,D,20211021,000000,8928,9216,8640,8784,76.491666398946,0
+ENSC.US,D,20211022,000000,8748,8802,8028,8028,148.49027725807,0
+ENSC.US,D,20211025,000000,7992,8136,7596,7848,104.03305519144,0
+ENSC.US,D,20211026,000000,8100,8820,7632,8532,482.52499831116,0
+ENSC.US,D,20211027,000000,8316,8388,7776,7884,92.218055232789,0
+ENSC.US,D,20211028,000000,8028,8280,7884,8208,31.381388779054,0
+ENSC.US,D,20211029,000000,8172,8333.64,7794,7920,52.791944259673,0
+ENSC.US,D,20211101,000000,7920,8316,7776,8208,53.998888699893,0
+ENSC.US,D,20211102,000000,8100,8105.4,7740,7920,39.798055416262,0
+ENSC.US,D,20211103,000000,7956,8264.88,7776,8100,28.945277676469,0
+ENSC.US,D,20211104,000000,8172,8280,7848,8280,53.188055369397,0
+ENSC.US,D,20211105,000000,8028,8355.96,8028,8100,34.771944322743,0
+ENSC.US,D,20211108,000000,8208,8208,7992.36,8028,16.938611051826,0
+ENSC.US,D,20211109,000000,7992,8136,7848,7884,27.226388793597,0
+ENSC.US,D,20211110,000000,8064,8244,7776,7884,27.969999902105,0
+ENSC.US,D,20211111,000000,8028,8279.64,7848,8136,18.085555492256,0
+ENSC.US,D,20211112,000000,8028,8136,7920,7956,15.109722169338,0
+ENSC.US,D,20211115,000000,8028,8028,7452,7704,72.57388863488,0
+ENSC.US,D,20211116,000000,7236,7353,5436,5454,266.10583240197,0
+ENSC.US,D,20211117,000000,5868,6552,5760,6462,592.00583126131,0
+ENSC.US,D,20211118,000000,6408,6480,5688,5976,107.43805517953,0
+ENSC.US,D,20211119,000000,5940,6012,5688,5706,59.760555346394,0
+ENSC.US,D,20211122,000000,5688,5727.6,4932,5004,79.4802774996,0
+ENSC.US,D,20211123,000000,5076,6012,4968,5904,189.71333266934,0
+ENSC.US,D,20211124,000000,5868,6120,5544,6120,58.448333128764,0
+ENSC.US,D,20211126,000000,6120,6192.36,5688,5688,33.457499882899,0
+ENSC.US,D,20211129,000000,5832,6154.56,5688,5724,31.91388877719,0
+ENSC.US,D,20211130,000000,6192,6192,5508,5688,37.175277647664,0
+ENSC.US,D,20211201,000000,5724,5796,5256,5292,30.423888782405,0
+ENSC.US,D,20211202,000000,5148,5292,4968,4968,36.283610984118,0
+ENSC.US,D,20211203,000000,5076,5256,4500,4500,38.670277642432,0
+ENSC.US,D,20211206,000000,4500.36,5292,4500,4860,52.694444260014,0
+ENSC.US,D,20211207,000000,4968,12671.6,4896,11484,40900.607912404,0
+ENSC.US,D,20211208,000000,8208,11448,7668,10728,6522.1130327282,0
+ENSC.US,D,20211209,000000,19476,22572,16092,17892,32652.164885717,0
+ENSC.US,D,20211210,000000,15660,19188,13716,15948,3823.3385977294,0
+ENSC.US,D,20211213,000000,15192,17640,13068,13068,936.94694116514,0
+ENSC.US,D,20211214,000000,12573,13422.2,10512,12600,525.4574981609,0
+ENSC.US,D,20211215,000000,13032,15300,12240,14796,1387.873050698,0
+ENSC.US,D,20211216,000000,14508,14580,11340,11772,451.02388731031,0
+ENSC.US,D,20211217,000000,11340,12636,10080,10656,491.03610939248,0
+ENSC.US,D,20211220,000000,10656,12168,10152,10404,337.67916548479,0
+ENSC.US,D,20211221,000000,10764,11664,10296,11664,279.4430545775,0
+ENSC.US,D,20211222,000000,11304,22356,10980,17424,4883.0185940206,0
+ENSC.US,D,20211223,000000,20790,25200,17501.4,18432,15766.35216704,0
+ENSC.US,D,20211227,000000,16272,17424,14256,14688,910.65305236826,0
+ENSC.US,D,20211228,000000,14976,18432,14112,15948,2395.0369360618,0
+ENSC.US,D,20211229,000000,15732,17028,14940,15840,704.0686086469,0
+ENSC.US,D,20211230,000000,15516,16992,15228,15912,681.82444205805,0
+ENSC.US,D,20211231,000000,15883.2,18216,15714,16920,1075.9566629008,0
+ENSC.US,D,20220103,000000,16956,17568,14796,15444,774.83110839922,0
+ENSC.US,D,20220104,000000,16128,16810.2,14400,14688,553.25722028582,0
+ENSC.US,D,20220105,000000,14641.9,15984,14076,14472,261.8574990835,0
+ENSC.US,D,20220106,000000,14292,18144,13896,17100,5765.69497982,0
+ENSC.US,D,20220107,000000,16524,16920,14076,14364,494.23860938128,0
+ENSC.US,D,20220110,000000,14544,14760,12600,13248,373.77527646956,0
+ENSC.US,D,20220111,000000,13644,14220,12854.9,12924,199.30277708022,0
+ENSC.US,D,20220112,000000,12960,13140,11556,11700,204.78555483881,0
+ENSC.US,D,20220113,000000,11484,12599.6,11196,12420,193.54027710038,0
+ENSC.US,D,20220114,000000,12240,12420,11376,11808,81.512221936929,0
+ENSC.US,D,20220118,000000,11412,12852,10872,12456,268.04888795072,0
+ENSC.US,D,20220119,000000,11016,12240,11016,11160,319.70527665881,0
+ENSC.US,D,20220120,000000,11196,11844,10044,10044,151.91472169052,0
+ENSC.US,D,20220121,000000,9864,9864,8496,8604,150.04138836375,0
+ENSC.US,D,20220124,000000,7899.12,8388,7272,8316,120.07249957975,0
+ENSC.US,D,20220125,000000,8316,8459.64,7308,7380,141.92944394769,0
+ENSC.US,D,20220126,000000,7740,7740,6300,6552,194.90944376226,0
+ENSC.US,D,20220127,000000,6588,6948,5940,5940,94.563888557915,0
+ENSC.US,D,20220128,000000,5832,6120,5616,6012,68.209999761265,0
+ENSC.US,D,20220131,000000,6228,6564.96,6048,6264,65.467499770864,0
+ENSC.US,D,20220201,000000,6336,6480,5976,6228,78.760555279894,0
+ENSC.US,D,20220202,000000,6264,6264,5652,5688,72.472221968569,0
+ENSC.US,D,20220203,000000,5688,5904,5436,5508,56.399444247046,0
+ENSC.US,D,20220204,000000,5508,5940,5364.36,5796,79.89388860926,0
+ENSC.US,D,20220207,000000,5904,6408,5796,6120,80.19972194152,0
+ENSC.US,D,20220208,000000,5940,6192,5796,5832,57.536110909735,0
+ENSC.US,D,20220209,000000,5904,6192.36,5832,6192,38.723888753355,0
+ENSC.US,D,20220210,000000,6192,6228,5832,5832,40.87999985692,0
+ENSC.US,D,20220211,000000,5832,6120,5688,5796,54.703055364095,0
+ENSC.US,D,20220214,000000,5760,5760,5328,5400,63.257777556376,0
+ENSC.US,D,20220215,000000,5400,5580,5364,5400,74.363888628615,0
+ENSC.US,D,20220216,000000,5544,5544,4968,5040,132.9544439791,0
+ENSC.US,D,20220217,000000,5112,5112,4536,4608,152.90527724261,0
+ENSC.US,D,20220218,000000,4644,4644,3888,3906,289.13527676581,0
+ENSC.US,D,20220222,000000,3960,3960,3636,3780,128.90499954883,0
+ENSC.US,D,20220223,000000,3888,4104,3708,3816,71.629999749295,0
+ENSC.US,D,20220224,000000,3312,3924,3121.56,3852,150.98166613823,0
+ENSC.US,D,20220225,000000,3816,4032,3816,3924,39.551388750459,0
+ENSC.US,D,20220228,000000,3816,4176,3780,4032,62.38694422609,0
+ENSC.US,D,20220301,000000,4032,4536,3960,4536,245.9544435836,0
+ENSC.US,D,20220302,000000,4788,4860,4140,4212,142.32638839074,0
+ENSC.US,D,20220303,000000,4356,4428,4032,4068,101.80861075478,0
+ENSC.US,D,20220304,000000,3996,4176,3852,3852,69.573333089827,0
+ENSC.US,D,20220307,000000,3816,3852,3386.16,3456,109.02194406286,0
+ENSC.US,D,20220308,000000,3600,3744,3456,3560.76,73.849166408191,0
+ENSC.US,D,20220309,000000,3528,3888,3528,3870,66.838055321626,0
+ENSC.US,D,20220310,000000,3816,3996,3672,3983.04,86.268055253614,0
+ENSC.US,D,20220311,000000,4068,4104,3924,3960,76.431388621382,0
+ENSC.US,D,20220314,000000,3924,4053.96,3744.36,3780,26.656666573368,0
+ENSC.US,D,20220315,000000,3744,3996,3708,3888,34.815277655924,0
+ENSC.US,D,20220316,000000,3852,4140,3839.4,3888,55.379444250616,0
+ENSC.US,D,20220317,000000,3888,4204.44,3780,3960,94.970833000932,0
+ENSC.US,D,20220318,000000,4104,4572,4086,4428,153.59888835129,0
+ENSC.US,D,20220321,000000,4500,4500,3816,3996,101.92833297658,0
+ENSC.US,D,20220322,000000,4140,4644,4052.52,4356,278.90138791273,0
+ENSC.US,D,20220323,000000,4356,4464,4212,4248,86.913333029137,0
+ENSC.US,D,20220324,000000,4392,4392,4176,4284,72.590277523708,0
+ENSC.US,D,20220325,000000,4320,4320,3852,4068,127.88611066351,0
+ENSC.US,D,20220328,000000,4140,4140,3816,3888,122.72277734825,0
+ENSC.US,D,20220329,000000,3960,3961.08,3780,3888,90.643610793862,0
+ENSC.US,D,20220330,000000,3780,4032,3780,3888,70.70638864142,0
+ENSC.US,D,20220331,000000,3960,4320,3852,4104,135.70166619171,0
+ENSC.US,D,20220401,000000,3888,3997.8,3816,3924,122.76722179254,0
+ENSC.US,D,20220404,000000,3996,4212,3888,4032,128.12194399602,0
+ENSC.US,D,20220405,000000,4104,4968,3960,4788,726.36805301325,0
+ENSC.US,D,20220406,000000,5148,5940,4104,5184,3187.3002666223,0
+ENSC.US,D,20220407,000000,5148,5328,4518,5076,928.80333008254,0
+ENSC.US,D,20220408,000000,5040,5075.64,4014,4068,952.34055222237,0
+ENSC.US,D,20220411,000000,3960,4608,3744,4212,580.25083130246,0
+ENSC.US,D,20220412,000000,3996,4068,3780,3888,304.86861004407,0
+ENSC.US,D,20220413,000000,3888,4428,3816,4212,353.39083209647,0
+ENSC.US,D,20220414,000000,4140,4140,3816,3852,199.79805485627,0
+ENSC.US,D,20220418,000000,3780,4032,3636,3816,207.12305483062,0
+ENSC.US,D,20220419,000000,3708,4176,3566.88,3852,415.5113874346,0
+ENSC.US,D,20220420,000000,3852,3852,3708,3744,107.59305517898,0
+ENSC.US,D,20220421,000000,3798,4031.64,3744,3960,239.25277694039,0
+ENSC.US,D,20220422,000000,3852,3888,3744,3816,111.39611072122,0
+ENSC.US,D,20220425,000000,3816,3852,3672,3744,122.30138846083,0
+ENSC.US,D,20220426,000000,3852,3852,3600,3744,155.3497216785,0
+ENSC.US,D,20220427,000000,3744,3762,3600,3708,105.35888852013,0
+ENSC.US,D,20220428,000000,3672,4050,3600,3960,212.3616659234,0
+ENSC.US,D,20220429,000000,3960,4104,3852,3960,142.13499950253,0
+ENSC.US,D,20220502,000000,4104,4572,3924,4572,305.07388782113,0
+ENSC.US,D,20220503,000000,4608,4608,4032,4068,261.4694435293,0
+ENSC.US,D,20220504,000000,4032,4033.44,3636,3672,377.82888756649,0
+ENSC.US,D,20220505,000000,3636,3672,3312,3432.6,360.14499873949,0
+ENSC.US,D,20220506,000000,3380.4,3452.4,2995.92,3060,291.41305453561,0
+ENSC.US,D,20220509,000000,2980.08,2980.08,2563.2,2675.88,320.22194332366,0
+ENSC.US,D,20220510,000000,2716.56,2751.12,2664.36,2713.68,85.312777479183,0
+ENSC.US,D,20220511,000000,2808,2808,2242.8,2304,207.0838881641,0
+ENSC.US,D,20220512,000000,2304,2591.64,2304,2376,141.46277728266,0
+ENSC.US,D,20220513,000000,2390.04,2588.4,2376,2418.12,147.34166615097,0
+ENSC.US,D,20220516,000000,2412,2412,2278.8,2309.4,128.87861066004,0
+ENSC.US,D,20220517,000000,2343.24,2466,2062.08,2145.6,892.68638576448,0
+ENSC.US,D,20220518,000000,2070,2070,1991.88,1993.68,232.40388807548,0
+ENSC.US,D,20220519,000000,2052,2052,1944.36,1993.32,108.42472184273,0
+ENSC.US,D,20220520,000000,1944,2160,1893.6,1895.76,266.64777684451,0
+ENSC.US,D,20220523,000000,2041.2,2041.56,1848.6,1929.6,79.642777499028,0
+ENSC.US,D,20220524,000000,1906.2,1915.2,1638,1741.32,703.20610864987,0
+ENSC.US,D,20220525,000000,1692.72,1972.8,1692,1889.64,146.97999948557,0
+ENSC.US,D,20220526,000000,1856.88,1980,1818,1854.72,119.73222180316,0
+ENSC.US,D,20220527,000000,1887.12,1944,1793.34,1908.36,146.13916615518,0
+ENSC.US,D,20220531,000000,2026.44,2340,1872,2018.52,259.82611020172,0
+ENSC.US,D,20220601,000000,2268,2299.68,2016,2044.8,140.89833284019,0
+ENSC.US,D,20220602,000000,2036.52,2232,1980,2143.8,82.686666377263,0
+ENSC.US,D,20220603,000000,2088,2232,1890,1959.84,119.65305513677,0
+ENSC.US,D,20220606,000000,1944,1980,1836,1886.4,92.622777453598,0
+ENSC.US,D,20220607,000000,2016,2088,1872,2035.08,87.95972191436,0
+ENSC.US,D,20220608,000000,2032.2,2088,1980,2036.52,85.805833033016,0
+ENSC.US,D,20220609,000000,2052,2087.64,1908,1908,155.73694389937,0
+ENSC.US,D,20220610,000000,1908,1908,1769.76,1782.36,222.45916588806,0
+ENSC.US,D,20220613,000000,1796.4,1796.4,1626.12,1682.28,179.3102771502,0
+ENSC.US,D,20220614,000000,1710,1747.08,1634.4,1656,146.0358328222,0
+ENSC.US,D,20220615,000000,1691.28,1800,1656,1696.32,143.62027727511,0
+ENSC.US,D,20220616,000000,1620,1778.4,1616.4,1728,72.764721967542,0
+ENSC.US,D,20220617,000000,1729.08,1836,1631.52,1631.52,101.31888853427,0
+ENSC.US,D,20220621,000000,1761.48,1761.48,1512.36,1512.36,277.75805458341,0
+ENSC.US,D,20220622,000000,1494,1620,1440,1530,137.21055507532,0
+ENSC.US,D,20220623,000000,1517.76,1680.84,1517.76,1642.32,126.04277733663,0
+ENSC.US,D,20220624,000000,1655.28,1691.28,1638,1659.96,38.05999986679,0
+ENSC.US,D,20220627,000000,1677.96,1830.96,1677.96,1796.4,211.19194370527,0
+ENSC.US,D,20220628,000000,1818,1821.6,1737.36,1748.52,108.76555517488,0
+ENSC.US,D,20220629,000000,1794.96,1908,1728,1806.12,124.94666622935,0
+ENSC.US,D,20220630,000000,1836,3312,1800,3126.24,8767.4938582024,0
+ENSC.US,D,20220701,000000,2410.2,2465.64,1999.8,2048.4,1041.9658296864,0
+ENSC.US,D,20220705,000000,2052.36,2232,1944.36,2098.44,389.25972085982,0
+ENSC.US,D,20220706,000000,2030.4,2159.64,1990.44,2102.4,270.30222127616,0
+ENSC.US,D,20220707,000000,2081.16,2304,2052,2268,210.34305481935,0
+ENSC.US,D,20220708,000000,2255.76,2304,2160.36,2246.04,107.35638851314,0
+ENSC.US,D,20220711,000000,2250,2304,2196,2205,119.98749958004,0
+ENSC.US,D,20220712,000000,2228.4,2304,2207.52,2291.4,95.547221887807,0
+ENSC.US,D,20220713,000000,2268,2332.44,2164.32,2304,214.78249924826,0
+ENSC.US,D,20220714,000000,2304,2315.52,2196,2303.64,85.569166367178,0
+ENSC.US,D,20220715,000000,2289.6,2304,1986.12,2106.36,170.43805495902,0
+ENSC.US,D,20220718,000000,2111.04,2265.48,2044.8,2160,99.426944096453,0
+ENSC.US,D,20220719,000000,2163.6,2232,2160,2194.92,46.123055394125,0
+ENSC.US,D,20220720,000000,2197.08,2265.48,2180.16,2216.16,68.571110871112,0
+ENSC.US,D,20220721,000000,2231.64,2312.82,2196.36,2273.76,57.153333133297,0
+ENSC.US,D,20220722,000000,2304,2304,2145.6,2154.96,43.620277625107,0
+ENSC.US,D,20220725,000000,2195.64,2249.28,2066.4,2152.8,64.056944220245,0
+ENSC.US,D,20220726,000000,2268,2268,2088.36,2167.56,58.589166461605,0
+ENSC.US,D,20220727,000000,2102.4,2188.08,1951.2,1985.4,147.08527726298,0
+ENSC.US,D,20220728,000000,2016,2016.36,1804.32,1872.36,106.77111073741,0
+ENSC.US,D,20220729,000000,1908,1908,1806.84,1853.64,60.479722010543,0
+ENSC.US,D,20220801,000000,1796.4,1796.4,1656,1663.2,108.87583295226,0
+ENSC.US,D,20220802,000000,1728,1746,1656,1678.68,54.996388696402,0
+ENSC.US,D,20220803,000000,1728,1794.24,1665.36,1727.64,72.442221968674,0
+ENSC.US,D,20220804,000000,1695.6,1735.2,1621.8,1710.36,123.08277734699,0
+ENSC.US,D,20220805,000000,1728,1738.8,1415.52,1559.52,313.6538877911,0
+ENSC.US,D,20220808,000000,1551.96,1734.48,1551.96,1650.6,106.85555518156,0
+ENSC.US,D,20220809,000000,1620,2124,1566,1919.88,329.32027662515,0
+ENSC.US,D,20220810,000000,1672.2,1922.76,1656,1922.76,183.91805491184,0
+ENSC.US,D,20220811,000000,1920.6,1980,1764,1809.36,134.65861063981,0
+ENSC.US,D,20220812,000000,1836,1890,1692,1746.36,148.7041661462,0
+ENSC.US,D,20220815,000000,1800,1818,1728,1757.16,80.091666386346,0
+ENSC.US,D,20220816,000000,1818.72,1836,1656,1732.68,79.569999721505,0
+ENSC.US,D,20220817,000000,1732.68,2700,1620,1964.16,3422.6824880206,0
+ENSC.US,D,20220818,000000,1908,1944,1587.96,1620,682.56805316655,0
+ENSC.US,D,20220819,000000,1620,1645.2,1479.96,1498.68,265.79777684749,0
+ENSC.US,D,20220822,000000,1510.56,1541.16,1439.28,1512,226.48583254064,0
+ENSC.US,D,20220823,000000,1555.56,1583.64,1445.4,1472.4,213.15916592061,0
+ENSC.US,D,20220824,000000,1500.48,1619.28,1445.76,1602,245.8813880283,0
+ENSC.US,D,20220825,000000,1620,1620,1512,1566,161.9533327665,0
+ENSC.US,D,20220826,000000,1566,1566,1458,1479.6,76.593333065257,0
+ENSC.US,D,20220829,000000,1476,1503.36,1445.76,1453.68,44.414166511217,0
+ENSC.US,D,20220830,000000,1496.52,1512,1422.04,1459.44,123.28999956849,0
+ENSC.US,D,20220831,000000,1468.8,1620,1416.6,1520.64,255.9544435486,0
+ENSC.US,D,20220901,000000,1473.84,1512,1422,1476.36,86.069721920982,0
+ENSC.US,D,20220902,000000,1476,1476,1440,1476,52.849999815025,0
+ENSC.US,D,20220906,000000,1512,1548,1443.6,1540.8,99.009999653465,0
+ENSC.US,D,20220907,000000,1540.8,1540.8,1440,1449.36,108.50527739801,0
+ENSC.US,D,20220908,000000,1443.96,1485.72,1152,1192.68,490.65166494939,0
+ENSC.US,D,20220909,000000,1174.68,1264.68,1174.68,1233.72,132.72111064659,0
+ENSC.US,D,20220912,000000,1242,1292.4,1188,1216.44,80.771944161746,0
+ENSC.US,D,20220913,000000,1242.72,1648.44,1191.6,1487.16,3226.2983220413,0
+ENSC.US,D,20220914,000000,1542.6,1620,1262.52,1296,1720.9469384211,0
+ENSC.US,D,20220915,000000,1350,1399.68,1208.52,1241.64,595.85194235896,0
+ENSC.US,D,20220916,000000,1256.4,1256.4,954.363,1126.08,862.98138586842,0
+ENSC.US,D,20220919,000000,1142.64,1152,936,987.84,471.36055390579,0
+ENSC.US,D,20220920,000000,1008,1017.36,896.4,900,414.34638743868,0
+ENSC.US,D,20220921,000000,903.6,932.04,846,855.36,204.55222150629,0
+ENSC.US,D,20220922,000000,828,838.8,691.2,804.6,320.24638776803,0
+ENSC.US,D,20220923,000000,726.84,828,721.8,791.64,170.72111051359,0
+ENSC.US,D,20220926,000000,792,863.64,756,804.96,232.12916585421,0
+ENSC.US,D,20220927,000000,828,972,804.6,913.68,385.76305420538,0
+ENSC.US,D,20220928,000000,984.6,984.6,820.8,864,251.32722134258,0
+ENSC.US,D,20220929,000000,900,900,778.68,846,78.325555281416,0
+ENSC.US,D,20220930,000000,810.72,834.837,763.2,774,111.50277738752,0
+ENSC.US,D,20221003,000000,783.72,864,781.2,830.88,138.11999951658,0
+ENSC.US,D,20221004,000000,890.28,892.44,797.4,810.36,119.05027736111,0
+ENSC.US,D,20221005,000000,844.56,846,795.6,802.8,108.51277739798,0
+ENSC.US,D,20221006,000000,819,846,795.96,813.24,92.661944120131,0
+ENSC.US,D,20221007,000000,820.8,831.6,756,792,72.488333079624,0
+ENSC.US,D,20221010,000000,810,828,756,774,55.919722026503,0
+ENSC.US,D,20221011,000000,882,882,756,790.2,93.504444117179,0
+ENSC.US,D,20221012,000000,828,828,730.8,769.68,53.076388703122,0
+ENSC.US,D,20221013,000000,740.88,784.797,701.64,744.48,100.15499964946,0
+ENSC.US,D,20221014,000000,738,773.64,711,745.2,71.89388863726,0
+ENSC.US,D,20221017,000000,746.28,804.237,720,792,245.80305469524,0
+ENSC.US,D,20221018,000000,829.8,954,728.64,853.2,2179.9052701481,0
+ENSC.US,D,20221019,000000,896.04,896.04,748.8,748.8,1084.2002739831,0
+ENSC.US,D,20221020,000000,774,774,683.64,690.12,554.95277583544,0
+ENSC.US,D,20221021,000000,716.04,719.64,618.48,711,503.41249823805,0
+ENSC.US,D,20221024,000000,711,736.917,648,664.2,267.1819435093,0
+ENSC.US,D,20221025,000000,684,754.2,640.8,750.6,1275.2172177589,0
+ENSC.US,D,20221026,000000,910.8,936,667.8,713.88,9597.2852441873,0
+ENSC.US,D,20221027,000000,716.04,792,648.72,784.44,2591.1658242642,0
+ENSC.US,D,20221028,000000,615.6,732.6,592.2,698.4,5380.5999811679,0
+ENSC.US,D,20221031,000000,682.2,684,561.6,581.4,20071.972151971,0
+ENSC.US,D,20221101,000000,568.8,635.4,518.4,601.2,4891.8999828784,0
+ENSC.US,D,20221102,000000,581.4,590.4,509.4,511.2,1391.688884018,0
+ENSC.US,D,20221103,000000,504,513,478.8,495,605.07222010447,0
+ENSC.US,D,20221104,000000,489.6,504,475.2,491.4,523.11110928022,0
+ENSC.US,D,20221107,000000,491.4,500.4,424.8,428.4,769.62221952854,0
+ENSC.US,D,20221108,000000,442.8,442.8,388.8,390.6,837.30555262499,0
+ENSC.US,D,20221109,000000,381.6,387,360,370.8,686.31666426456,0
+ENSC.US,D,20221110,000000,388.8,397.872,367.2,372.6,645.94444218364,0
+ENSC.US,D,20221111,000000,372.6,385.2,342,347.4,590.69999793255,0
+ENSC.US,D,20221114,000000,381.6,458.982,372.6,426.6,50301.133157279,0
+ENSC.US,D,20221115,000000,414,421.2,358.2,388.8,3953.7110972731,0
+ENSC.US,D,20221116,000000,367.2,601.182,365.4,502.2,34940.227655487,0
+ENSC.US,D,20221117,000000,460.8,612,413.1,457.2,38069.899866756,0
+ENSC.US,D,20221118,000000,439.2,442.782,360,369,4750.5499833731,0
+ENSC.US,D,20221121,000000,374.4,448.2,361.8,435.6,13735.694396369,0
+ENSC.US,D,20221122,000000,419.4,495,404.298,475.2,3673.3555426988,0
+ENSC.US,D,20221123,000000,473.4,608.382,451.8,567,5408.7110921806,0
+ENSC.US,D,20221125,000000,583.2,847.8,570.6,615.6,25618.166577003,0
+ENSC.US,D,20221128,000000,608.4,684,500.418,527.4,5326.5777591348,0
+ENSC.US,D,20221129,000000,541.8,577.8,495,507.6,2382.838880549,0
+ENSC.US,D,20221130,000000,496.8,541.8,478.8,522,2909.305545373,0
+ENSC.US,D,20221201,000000,540,559.8,437.4,444.6,4582.0610950739,0
+ENSC.US,D,20221202,000000,424.98,442.8,376.2,387,2789.4555457925,0
+ENSC.US,D,20221205,000000,437.4,442.8,363.6,408.6,33229.888772584,0
+ENSC.US,D,20221206,000000,387,408.6,347.4,401.4,4126.5944300014,0
+ENSC.US,D,20221207,000000,196.2,201.6,180,187.2,22583.116587626,0
+ENSC.US,D,20221208,000000,189,189,173.772,178.2,6962.5166422979,0
+ENSC.US,D,20221209,000000,192.6,225,189,216,18813.527711931,0
+ENSC.US,D,20221212,000000,201.6,203.4,181.8,185.4,6617.2388657286,0
+ENSC.US,D,20221213,000000,185.4,190.8,162,163.818,6267.6666447298,0
+ENSC.US,D,20221214,000000,167.31,167.418,147.906,159.336,3909.0110974296,0
+ENSC.US,D,20221215,000000,161.136,166.302,153,164.862,1537.1388835089,0
+ENSC.US,D,20221216,000000,159.354,190.782,159.354,171.252,4230.5499851931,0
+ENSC.US,D,20221219,000000,178.29,183.6,135,162,9929.2832985806,0
+ENSC.US,D,20221220,000000,155.88,158.4,137.196,142.2,3234.3166553466,0
+ENSC.US,D,20221221,000000,142.2,147.6,136.8,138.69,1601.0388832853,0
+ENSC.US,D,20221222,000000,140.418,141.102,126.882,130.5,2827.4944345482,0
+ENSC.US,D,20221223,000000,136.8,136.8,115.614,129.618,2370.5722139252,0
+ENSC.US,D,20221227,000000,129.78,131.4,126,130.392,597.84999790752,0
+ENSC.US,D,20221228,000000,126,132.48,108.414,110.88,1617.1222165623,0
+ENSC.US,D,20221229,000000,113.4,113.4,106.218,111.618,2168.5055479658,0
+ENSC.US,D,20221230,000000,113.4,145.8,113.4,135,5575.6999804851,0
+ENSC.US,D,20230103,000000,147.6,157.5,138.654,144,3089.9722114073,0
+ENSC.US,D,20230104,000000,135.396,149.4,135.018,145.8,5091.4166488467,0
+ENSC.US,D,20230105,000000,145.71,145.71,135.18,136.872,1702.2944384864,0
+ENSC.US,D,20230106,000000,135.27,138.258,126.018,130.68,1959.8944375848,0
+ENSC.US,D,20230109,000000,131.4,136.332,127.8,135.9,1851.2722157428,0
+ENSC.US,D,20230110,000000,138.6,138.6,129.6,133.2,1253.3944400576,0
+ENSC.US,D,20230111,000000,135,139.5,133.218,136.8,2325.1555474175,0
+ENSC.US,D,20230112,000000,137.7,183.6,136.8,169.2,20386.577706425,0
+ENSC.US,D,20230113,000000,167.4,167.4,133.398,138.69,11182.411071973,0
+ENSC.US,D,20230117,000000,138.582,138.96,125.298,129.6,5184.6777596314,0
+ENSC.US,D,20230118,000000,131.22,133.182,118.8,120.6,3343.0610994104,0
+ENSC.US,D,20230119,000000,120.816,125.406,117.18,119.7,2974.7944340327,0
+ENSC.US,D,20230120,000000,119.7,124.2,113.4,121.95,3639.9055428159,0
+ENSC.US,D,20230123,000000,122.4,131.4,122.4,127.62,2191.7055478846,0
+ENSC.US,D,20230124,000000,128.358,128.358,118.674,121.914,2651.2722129428,0
+ENSC.US,D,20230125,000000,148.842,275.4,135,144.54,401793.64303816,0
+ENSC.US,D,20230126,000000,141.75,154.8,132.75,138.492,25666.138799057,0
+ENSC.US,D,20230127,000000,134.982,136.8,124.398,126.018,15301.849946444,0
+ENSC.US,D,20230130,000000,126,136.26,124.218,127.8,7215.3221969683,0
+ENSC.US,D,20230131,000000,129.6,131.382,119.196,126,6218.3166449026,0
+ENSC.US,D,20230201,000000,125.1,136.8,122.4,128.52,11093.00551673,0
+ENSC.US,D,20230202,000000,141.12,147.6,135.18,140.814,13215.527731523,0
+ENSC.US,D,20230203,000000,131.346,136.8,126.54,128.718,8750.044413819,0
+ENSC.US,D,20230206,000000,129.6,133.2,126,129.294,4009.8555415211,0
+ENSC.US,D,20230207,000000,129.6,130.05,125.1,126.684,10762.033295666,0
+ENSC.US,D,20230208,000000,127.134,127.764,118.8,120.6,6230.0110893061,0
+ENSC.US,D,20230209,000000,120.6,120.6,110.16,115.2,6776.9110873918,0
+ENSC.US,D,20230210,000000,113.418,115.416,106.2,110.016,6229.7888670846,0
+ENSC.US,D,20230213,000000,111.15,113.4,108,108,2980.2611006802,0
+ENSC.US,D,20230214,000000,109.8,110.25,106.542,109.8,2535.2944355709,0
+ENSC.US,D,20230215,000000,112.302,112.302,108.18,109.8,6370.2110888154,0
+ENSC.US,D,20230216,000000,114.678,114.678,108.36,111.6,4080.5777634958,0
+ENSC.US,D,20230217,000000,111.6,111.6,102.6,105.318,3256.2777663808,0
+ENSC.US,D,20230221,000000,109.368,109.368,99.9,101.52,3051.3111004315,0
+ENSC.US,D,20230222,000000,101.52,104.382,93.6,96.66,2600.1499908995,0
+ENSC.US,D,20230223,000000,97.2,102.222,93.69,96.3,1335.0222175496,0
+ENSC.US,D,20230224,000000,94.104,96.1198,92.34,92.3418,1252.7944400597,0
+ENSC.US,D,20230227,000000,91.602,91.602,85.266,86.4,2549.0999910782,0
+ENSC.US,D,20230228,000000,88.2,90,82.026,88.02,2907.6444342677,0
+ENSC.US,D,20230301,000000,88.02,90,82.836,86.4,4344.1222070178,0
+ENSC.US,D,20230302,000000,86.184,102.6,82.944,95.4,13999.199951003,0
+ENSC.US,D,20230303,000000,98.424,99,91.98,95.868,5063.9888711649,0
+ENSC.US,D,20230306,000000,98.568,106.02,94.5,105.102,6516.1666438601,0
+ENSC.US,D,20230307,000000,105.102,123.822,99.18,118.8,19973.466596759,0
+ENSC.US,D,20230308,000000,120.402,120.402,108,111.6,8730.0555250004,0
+ENSC.US,D,20230309,000000,111.6,111.6,104.418,107.064,5307.5499814236,0
+ENSC.US,D,20230310,000000,104.4,111.6,90.9,101.7,5026.1388712974,0
+ENSC.US,D,20230313,000000,99,106.2,94.158,101.556,2607.1555464305,0
+ENSC.US,D,20230314,000000,100.8,111.6,97.2,107.244,2221.6666588908,0
+ENSC.US,D,20230315,000000,104.13,110.682,99,109.08,6233.7277559597,0
+ENSC.US,D,20230316,000000,109.818,133.56,108.162,128.628,47052.244279761,0
+ENSC.US,D,20230317,000000,122.4,126.45,108.468,109.764,12924.811065874,0
+ENSC.US,D,20230320,000000,111.582,118.8,99.27,100.908,9651.3332995537,0
+ENSC.US,D,20230321,000000,101.7,102.582,91.98,98.91,5530.0777584225,0
+ENSC.US,D,20230322,000000,103.716,103.716,90.018,90.306,7992.5444164703,0
+ENSC.US,D,20230323,000000,93.6,93.6,82.98,86.382,4735.8666500911,0
+ENSC.US,D,20230324,000000,85.5,101.7,83.7,97.002,4718.7333168178,0
+ENSC.US,D,20230327,000000,100.8,102.06,91.908,97.2,1950.6055487284,0
+ENSC.US,D,20230328,000000,96.192,105.858,95.4,104.184,3262.22776636,0
+ENSC.US,D,20230329,000000,104.4,105.3,95.4898,102.618,1474.1611059515,0
+ENSC.US,D,20230330,000000,102.456,111.6,98.1,101.862,5500.7444251918,0
+ENSC.US,D,20230331,000000,91.65,91.8915,70.2,72.9,12562.866672948,0
+ENSC.US,D,20230403,000000,77.55,78.9885,66.75,70.5,34134.533350401,0
+ENSC.US,D,20230404,000000,68.7,70.5,50.55,54.15,14413.73334054,0
+ENSC.US,D,20230405,000000,54.3,61.95,49.5,51,19594.266676464,0
+ENSC.US,D,20230406,000000,50.55,60.3285,48.45,53.1,23929.333345298,0
+ENSC.US,D,20230410,000000,53.55,53.85,50.25,53.7,5225.8666692796,0
+ENSC.US,D,20230411,000000,54.3,56.1,52.65,54.3,7663.0666704982,0
+ENSC.US,D,20230412,000000,53.55,58.2,52.5,56.124,13235.200006618,0
+ENSC.US,D,20230413,000000,55.8,59.25,55.05,57.45,4214.7333354407,0
+ENSC.US,D,20230414,000000,57.3,62.2485,55.5,59.8665,10333.9333385,0
+ENSC.US,D,20230417,000000,60.3,74.55,59.3715,70.2,26841.600013421,0
+ENSC.US,D,20230418,000000,70.95,70.95,63.6,64.05,5208.7333359377,0
+ENSC.US,D,20230419,000000,62.85,89.3835,62.55,69.558,295364.46681435,0
+ENSC.US,D,20230420,000000,70.35,71.7,59.85,61.5,13195.466673264,0
+ENSC.US,D,20230421,000000,57.9,59.1,54.09,55.05,7275.2666703043,0
+ENSC.US,D,20230424,000000,55.05,57.6,50.25,52.9695,8306.6000041533,0
+ENSC.US,D,20230425,000000,52.95,55.5,52.65,55.05,1728.8666675311,0
+ENSC.US,D,20230426,000000,55.2,57.75,54,57.45,2613.4000013067,0
+ENSC.US,D,20230427,000000,57,58.8,54.6045,58.5,1990.000000995,0
+ENSC.US,D,20230428,000000,58.05,58.05,52.5,56.25,4571.4666689524,0
+ENSC.US,D,20230501,000000,53.25,55.5,52.5,55.2,1918.6000009593,0
+ENSC.US,D,20230502,000000,54.75,56.1,52.5,53.85,4064.2000020321,0
+ENSC.US,D,20230503,000000,52.8,59.7,51.3,55.8,7283.2666703083,0
+ENSC.US,D,20230504,000000,55.2,57.27,52.5,52.5,1571.2666674523,0
+ENSC.US,D,20230505,000000,52.5,53.805,49.5,50.85,4307.5333354871,0
+ENSC.US,D,20230508,000000,51.6,53.3925,49.5,51.6,7069.0000035345,0
+ENSC.US,D,20230509,000000,98.85,108,57.225,61.65,1848728.3342577,0
+ENSC.US,D,20230510,000000,55.05,63.45,50.25,52.95,166379.53341652,0
+ENSC.US,D,20230511,000000,52.65,53.7,46.5,48,53751.600026876,0
+ENSC.US,D,20230512,000000,48,49.2,46.5,47.25,10351.266671842,0
+ENSC.US,D,20230515,000000,45.75,47.1,42.3,46.2,19752.133343209,0
+ENSC.US,D,20230516,000000,46.35,46.35,43.2,44.55,5752.666669543,0
+ENSC.US,D,20230517,000000,44.1,45.7305,42.45,43.5,11511.666672422,0
+ENSC.US,D,20230518,000000,43.2,43.35,40.8,41.1,6736.4000033682,0
+ENSC.US,D,20230519,000000,41.7,42.6,39,40.8,6219.2666697763,0
+ENSC.US,D,20230522,000000,40.05,40.5,38.4,39.75,6356.6000031783,0
+ENSC.US,D,20230523,000000,38.7,39.738,38.25,38.55,3324.8000016624,0
+ENSC.US,D,20230524,000000,38.1,38.28,35.25,36.45,7797.7333372322,0
+ENSC.US,D,20230525,000000,36.75,36.75,34.35,35.55,4681.6000023408,0
+ENSC.US,D,20230526,000000,35.1,36,34.65,34.8,1899.6666676165,0
+ENSC.US,D,20230530,000000,34.95,35.7165,34.35,35.4,3200.2666682668,0
+ENSC.US,D,20230531,000000,35.4,35.85,34.2,35.55,3272.2000016361,0
+ENSC.US,D,20230601,000000,35.7,36.6,34.5,36.15,2313.4666678234,0
+ENSC.US,D,20230602,000000,36,36.864,35.1,35.4,2363.4666678484,0
+ENSC.US,D,20230605,000000,35.4,36.3,34.95,35.25,2635.6000013178,0
+ENSC.US,D,20230606,000000,35.2815,35.7,34.35,34.95,2649.0666679912,0
+ENSC.US,D,20230607,000000,35.1,36.75,35.1,35.55,3877.6666686055,0
+ENSC.US,D,20230608,000000,35.4,36,34.5,34.8,2588.000001294,0
+ENSC.US,D,20230609,000000,34.8,36.3,33.9,34.4985,2742.9333347048,0
+ENSC.US,D,20230612,000000,34.605,35.583,33.9,34.95,1732.666667533,0
+ENSC.US,D,20230613,000000,35.25,35.55,34.5,34.8,2697.7333346822,0
+ENSC.US,D,20230614,000000,35.55,36.3,35.25,35.25,4367.8000021839,0
+ENSC.US,D,20230615,000000,35.25,35.7,34.65,35.7,2147.0666677402,0
+ENSC.US,D,20230616,000000,35.7,38.097,34.68,35.55,6399.8666698666,0
+ENSC.US,D,20230620,000000,35.55,35.55,33.9,34.35,2791.7333347292,0
+ENSC.US,D,20230621,000000,34.3485,34.3485,32.4,32.7,3672.4666685029,0
+ENSC.US,D,20230622,000000,32.55,32.55,30.9,31.65,3030.2000015151,0
+ENSC.US,D,20230623,000000,31.05,32.25,30.15,30.3,3351.2000016756,0
+ENSC.US,D,20230626,000000,30.3,31.65,28.2,29.1,3028.7333348477,0
+ENSC.US,D,20230627,000000,28.8,29.745,28.5,29.1,3311.7333349892,0
+ENSC.US,D,20230628,000000,28.65,28.8,26.55,27.15,7591.0666704622,0
+ENSC.US,D,20230629,000000,27.45,27.45,26.25,26.55,1522.2666674278,0
+ENSC.US,D,20230630,000000,26.55,29.0715,26.4,27,5160.00000258,0
+ENSC.US,D,20230703,000000,31.2,39.6,30,35.4,766861.40038343,0
+ENSC.US,D,20230705,000000,35.1,35.1,31.2,34.5,53873.800026937,0
+ENSC.US,D,20230706,000000,33.15,33.9,31.5,32.25,12308.266672821,0
+ENSC.US,D,20230707,000000,32.4,32.85,30.45,30.6,14032.866673683,0
+ENSC.US,D,20230710,000000,30.45,30.45,28.5,28.95,12276.333339472,0
+ENSC.US,D,20230711,000000,28.95,31.2,28.5,30,21943.600010972,0
+ENSC.US,D,20230712,000000,30.3,30.75,28.5,28.65,7352.2666703428,0
+ENSC.US,D,20230713,000000,29.25,29.25,27.9,28.35,4951.7333358092,0
+ENSC.US,D,20230714,000000,28.95,29.85,28.5,29.4,5515.0000027575,0
+ENSC.US,D,20230717,000000,29.55,30.3,29.25,29.7,4797.2000023986,0
+ENSC.US,D,20230718,000000,29.25,32.25,29.25,31.2,21915.800010958,0
+ENSC.US,D,20230719,000000,31.65,33.045,30.909,32.1,6501.4666699174,0
+ENSC.US,D,20230720,000000,31.65,32.55,30.9,31.5,5676.1333361714,0
+ENSC.US,D,20230721,000000,32.4,32.4,30.15,31.5,4021.0666686772,0
+ENSC.US,D,20230724,000000,31.65,33.15,30.0015,32.1,10484.333338575,0
+ENSC.US,D,20230725,000000,31.65,33,31.2,32.1,4065.5333353661,0
+ENSC.US,D,20230726,000000,31.8,33,31.8,32.4,4168.8000020844,0
+ENSC.US,D,20230727,000000,33,33,30.9,31.65,2674.3333346705,0
+ENSC.US,D,20230728,000000,32.1,32.25,30.3,30.3,2834.666668084,0
+ENSC.US,D,20230731,000000,30.3,31.05,30,30.375,3549.2000017746,0
+ENSC.US,D,20230801,000000,31.2,32.25,30.3,31.05,3026.8000015134,0
+ENSC.US,D,20230802,000000,30.3,31.035,28.05,29.25,5051.0666691922,0
+ENSC.US,D,20230803,000000,29.25,29.4,28.05,29.25,2931.0000014655,0
+ENSC.US,D,20230804,000000,28.971,29.85,28.2,28.5,1893.4666676134,0
+ENSC.US,D,20230807,000000,27.9,28.95,27.6,28.125,3223.4000016117,0
+ENSC.US,D,20230808,000000,28.2,28.95,27.9,28.35,11738.200005869,0
+ENSC.US,D,20230809,000000,28.05,29.55,28.05,28.65,2650.2000013251,0
+ENSC.US,D,20230810,000000,29.85,29.85,28.6215,29.4,896.5333337816,0
+ENSC.US,D,20230811,000000,29.85,30.75,28.35,28.5,2364.000001182,0
+ENSC.US,D,20230814,000000,28.65,29.7,28.5,29.7,1185.2000005926,0
+ENSC.US,D,20230815,000000,30,30,28.5,29.25,1638.3333341525,0
+ENSC.US,D,20230816,000000,28.8,30,28.0515,29.4,2807.4666680704,0
+ENSC.US,D,20230817,000000,28.86,29.7,28.8015,29.4,932.2666671328,0
+ENSC.US,D,20230818,000000,28.65,30.75,28.026,29.7,5214.8000026074,0
+ENSC.US,D,20230821,000000,30.1485,30.1485,28.893,29.25,1225.8666672796,0
+ENSC.US,D,20230822,000000,29.25,30,28.35,28.65,2109.1333343879,0
+ENSC.US,D,20230823,000000,28.35,29.55,27.6,28.65,2406.8666678701,0
+ENSC.US,D,20230824,000000,29.25,29.3985,27.7515,29.1,2054.000001027,0
+ENSC.US,D,20230825,000000,28.5,28.95,27.75,28.2,1179.4000005897,0
+ENSC.US,D,20230828,000000,27.6,28.5,27.15,27.9,2382.000001191,0
+ENSC.US,D,20230829,000000,28.5,28.95,27.318,27.6,2003.5333343351,0
+ENSC.US,D,20230830,000000,29.25,29.25,27.45,27.6,1713.6666675235,0
+ENSC.US,D,20230831,000000,29.217,29.217,27.6,27.75,1223.0666672782,0
+ENSC.US,D,20230901,000000,28.5,28.5,25.5,27,1746.3333342065,0
+ENSC.US,D,20230905,000000,27.6,28.05,26.4015,27.45,1871.1333342689,0
+ENSC.US,D,20230906,000000,27.225,27.75,26.6025,27.3,887.7333337772,0
+ENSC.US,D,20230907,000000,28.5,28.5,26.25,28.35,3710.4000018552,0
+ENSC.US,D,20230908,000000,28.35,28.35,26.3115,27.3,1481.2666674073,0
+ENSC.US,D,20230911,000000,27,27.9,26.1015,27.9,2020.4000010102,0
+ENSC.US,D,20230912,000000,27.3,27.9,26.55,27.75,1330.4666673319,0
+ENSC.US,D,20230913,000000,28.2,28.35,26.796,27.6,927.0666671302,0
+ENSC.US,D,20230914,000000,27.165,28.05,26.4,26.4,1921.9333342943,0
+ENSC.US,D,20230915,000000,26.4,26.775,25.5,26.25,2869.4000014347,0
+ENSC.US,D,20230918,000000,25.9965,26.55,25.65,25.8,416.9333335418,0
+ENSC.US,D,20230919,000000,27,27,24.219,24.6,1569.7333341182,0
+ENSC.US,D,20230920,000000,25.5,25.5,24,25.05,933.4666671334,0
+ENSC.US,D,20230921,000000,25.05,25.2,22.35,23.85,3148.2000015741,0
+ENSC.US,D,20230922,000000,23.55,23.7,22.5015,22.8,1697.6000008488,0
+ENSC.US,D,20230925,000000,22.65,22.95,21.75,21.75,686.2666670098,0
+ENSC.US,D,20230926,000000,21.15,23.5485,21.15,22.35,3163.9333349153,0
+ENSC.US,D,20230927,000000,21.9,22.5,21.15,21.45,1156.4666672449,0
+ENSC.US,D,20230928,000000,21.45,21.45,19.2675,20.4,2754.3333347105,0
+ENSC.US,D,20230929,000000,20.85,21.15,20.55,20.7,381.333333524,0
+ENSC.US,D,20231002,000000,20.25,20.85,19.95,19.95,905.5333337861,0
+ENSC.US,D,20231003,000000,19.8,19.8,18.675,18.9,1351.5333340091,0
+ENSC.US,D,20231004,000000,19.35,19.35,18.15,18.165,292.5333334796,0
+ENSC.US,D,20231005,000000,18.15,18.45,15.6,16.5,6574.666669954,0
+ENSC.US,D,20231006,000000,17.55,17.55,15.1515,16.2,3565.5333351161,0
+ENSC.US,D,20231009,000000,17.1,17.175,16.5,16.95,1220.1333339434,0
+ENSC.US,D,20231010,000000,17.25,17.9655,16.845,17.475,1048.4000005242,0
+ENSC.US,D,20231011,000000,18.9,18.9,17.25,18.15,1266.1333339664,0
+ENSC.US,D,20231012,000000,19.5,20.1,17.3625,20.1,5226.8000026134,0
+ENSC.US,D,20231013,000000,20.1,22.95,19.5,21.6,30831.066682082,0
+ENSC.US,D,20231016,000000,24.45,27.75,23.25,27.525,100087.60005004,0
+ENSC.US,D,20231017,000000,25.65,26.325,24,24.3,15587.400007794,0
+ENSC.US,D,20231018,000000,25.2,26.25,25.2,25.875,10187.666671761,0
+ENSC.US,D,20231019,000000,25.2,25.2,23.025,23.25,5963.1333363149,0
+ENSC.US,D,20231020,000000,24,24,16.65,18.75,13811.400006906,0
+ENSC.US,D,20231023,000000,20.25,21.3,18,19.05,4892.8666691131,0
+ENSC.US,D,20231024,000000,19.35,19.35,17.13,17.7,3091.4666682124,0
+ENSC.US,D,20231025,000000,18.15,18.2985,15.7515,16.95,6302.666669818,0
+ENSC.US,D,20231026,000000,16.05,18.1485,15,16.05,4160.8000020804,0
+ENSC.US,D,20231027,000000,15.75,16.401,15.0015,15.3,2787.333334727,0
+ENSC.US,D,20231030,000000,15.3,15.5985,12.15,13.5,7464.9333370658,0
+ENSC.US,D,20231031,000000,13.2465,14.7,13.059,13.8165,1034.000000517,0
+ENSC.US,D,20231101,000000,14.16,14.5485,13.2,13.254,1315.8000006579,0
+ENSC.US,D,20231102,000000,13.2,14.25,13.2,13.854,1500.9333340838,0
+ENSC.US,D,20231103,000000,14.1,15.15,14.046,14.85,2573.0666679532,0
+ENSC.US,D,20231106,000000,14.925,16.5,13.6395,15.9,8023.5333373451,0
+ENSC.US,D,20231107,000000,16.8,16.95,13.761,14.25,4367.0666688502,0
+ENSC.US,D,20231108,000000,14.364,15.6,13.2285,13.65,4908.8666691211,0
+ENSC.US,D,20231109,000000,13.2405,14.475,12.7515,12.7515,1363.7333340152,0
+ENSC.US,D,20231110,000000,12.81,12.81,12,12,3278.6000016393,0
+ENSC.US,D,20231113,000000,12.816,12.9,12.3015,12.5025,1308.8666673211,0
+ENSC.US,D,20231114,000000,12.15,13.428,12.003,12.8272,1379.333334023,0
+ENSC.US,D,20231115,000000,12.84,13.5,12.465,13.2315,1355.0666673442,0
+ENSC.US,D,20231116,000000,14.25,14.847,13.518,14.1,22861.733344764,0
+ENSC.US,D,20231117,000000,13.677,14.1,13.575,13.575,2705.4000013527,0
+ENSC.US,D,20231120,000000,13.5,13.8,12.9,13.4985,2367.2000011836,0
+ENSC.US,D,20231121,000000,12.9,13.2,12.45,12.9,3957.1333353119,0
+ENSC.US,D,20231122,000000,12.4515,13.08,12.3,13.08,1662.8666674981,0
+ENSC.US,D,20231124,000000,12.615,13.3568,12.585,13.2,2714.0666680237,0
+ENSC.US,D,20231127,000000,13.2,13.2,12.4785,12.615,1132.2000005661,0
+ENSC.US,D,20231128,000000,13.6815,13.734,11.5515,12.285,22305.666677819,0
+ENSC.US,D,20231129,000000,11.982,12.21,11.4742,12.21,6105.8000030529,0
+ENSC.US,D,20231130,000000,11.85,22.35,11.85,17.1,272804.06680307,0
+ENSC.US,D,20231201,000000,17.1,17.55,12.75,13.665,25513.466679423,0
+ENSC.US,D,20231204,000000,13.2,14.3325,13.164,14.3325,5654.2666694938,0
+ENSC.US,D,20231205,000000,13.872,14.55,13.65,14.175,2830.4666680819,0
+ENSC.US,D,20231206,000000,14.85,14.985,13.98,14.679,2771.2666680523,0
+ENSC.US,D,20231207,000000,14.697,15,14.475,14.7495,1504.666667419,0
+ENSC.US,D,20231208,000000,14.85,17.1,14.85,16.35,4697.4666690154,0
+ENSC.US,D,20231211,000000,16.35,16.35,15.45,16.35,1562.6000007813,0
+ENSC.US,D,20231212,000000,16.35,17.49,15.75,16.2,1941.333334304,0
+ENSC.US,D,20231213,000000,16.65,16.65,15.75,16.35,1395.6000006978,0
+ENSC.US,D,20231214,000000,18.6,19.2,15,15.45,159547.26674644,0
+ENSC.US,D,20231215,000000,15.3,16.95,12.8775,16.65,17933.7333423,0
+ENSC.US,D,20231218,000000,17.1,18.6,15.7365,18,8225.2666707793,0
+ENSC.US,D,20231219,000000,18,18,16.5,16.65,5451.0000027255,0
+ENSC.US,D,20231220,000000,16.2,17.1,15.3,16.65,4496.000002248,0
+ENSC.US,D,20231221,000000,16.65,16.65,15.45,15.9,3698.4666685159,0
+ENSC.US,D,20231222,000000,15.6,16.5,15.4515,15.6,3786.0666685597,0
+ENSC.US,D,20231226,000000,15.45,16.1985,15.3,15.9,2201.8666677676,0
+ENSC.US,D,20231227,000000,16.05,16.173,15.15,15.6,3615.6666684745,0
+ENSC.US,D,20231228,000000,15.6,15.75,15.15,15.45,1670.2000008351,0
+ENSC.US,D,20231229,000000,15.6,15.9,15.3,15.9,4353.0666688432,0
+ENSC.US,D,20240102,000000,15.3135,17.397,15.3135,16.65,4571.7333356192,0
+ENSC.US,D,20240103,000000,16.8,17.1,16.017,16.65,2501.333334584,0
+ENSC.US,D,20240104,000000,17.1,17.5485,15.9,17.25,1790.8000008954,0
+ENSC.US,D,20240105,000000,17.25,17.25,15.6,16.4085,1487.4666674104,0
+ENSC.US,D,20240108,000000,17.55,17.55,15.909,16.8,969.4666671514,0
+ENSC.US,D,20240109,000000,16.95,21.15,16.95,19.95,66845.200033423,0
+ENSC.US,D,20240110,000000,20.4,20.4,18.8535,19.575,11828.733339248,0
+ENSC.US,D,20240111,000000,19.05,21.6,19.05,21.15,17526.66667543,0
+ENSC.US,D,20240112,000000,19.8,21.3,19.6185,20.55,10022.666671678,0
+ENSC.US,D,20240116,000000,20.55,20.8485,15.6015,16.95,14763.400007382,0
+ENSC.US,D,20240117,000000,17.55,19.434,16.65,17.25,8034.9333373508,0
+ENSC.US,D,20240118,000000,17.1,18,17.1,17.85,4216.666668775,0
+ENSC.US,D,20240119,000000,17.55,17.55,16.95,17.1,2124.4666677289,0
+ENSC.US,D,20240122,000000,16.8,19.05,16.5015,17.1,2665.8666679996,0
+ENSC.US,D,20240123,000000,22.35,28.65,20.55,20.85,2762286.4013811,0
+ENSC.US,D,20240124,000000,23.55,30.9,19.575,19.95,838378.26708586,0
+ENSC.US,D,20240125,000000,22.2,24.75,20.9355,22.5,185707.86675952,0
+ENSC.US,D,20240126,000000,23.85,25.35,22.65,23.55,95593.466714463,0
+ENSC.US,D,20240129,000000,23.55,27.45,23.4,24.45,97190.533381929,0
+ENSC.US,D,20240130,000000,24.45,24.8775,21.3,21.6,49522.866691428,0
+ENSC.US,D,20240131,000000,27.975,29.2485,22.2,24.3,1210524.4672719,0
+ENSC.US,D,20240201,000000,23.4,23.55,20.7,22.2,76494.000038247,0
+ENSC.US,D,20240202,000000,21.3,23.4,21.3,23.1,48572.600024286,0
+ENSC.US,D,20240205,000000,22.5,23.4,21.75,22.5,26516.266679925,0
+ENSC.US,D,20240206,000000,22.05,22.47,21,21.15,25388.333346027,0
+ENSC.US,D,20240207,000000,20.85,21,18.18,18.9,41138.933353903,0
+ENSC.US,D,20240208,000000,18,18.45,16.875,17.7,23966.733345317,0
+ENSC.US,D,20240209,000000,17.1,17.6235,15.75,15.9,23156.333344912,0
+ENSC.US,D,20240212,000000,16.05,17.25,16.05,17.1,12295.666672815,0
+ENSC.US,D,20240213,000000,16.5,16.9485,12.75,12.9,84865.133375766,0
+ENSC.US,D,20240214,000000,12.9,13.95,12.9,13.5,31623.000015811,0
+ENSC.US,D,20240215,000000,13.5,14.25,13.2,13.35,19676.000009838,0
+ENSC.US,D,20240216,000000,13.65,13.938,13.2075,13.9365,12007.666672671,0
+ENSC.US,D,20240220,000000,13.8,14.85,13.65,14.247,20219.666676777,0
+ENSC.US,D,20240221,000000,14.4,14.76,13.341,13.95,69389.800034695,0
+ENSC.US,D,20240222,000000,13.5015,14.025,13.05,13.425,17835.333342251,0
+ENSC.US,D,20240223,000000,13.2075,13.779,12.6585,13.35,9822.5333382446,0
+ENSC.US,D,20240226,000000,13.5,13.65,13.065,13.215,7468.4000037342,0
+ENSC.US,D,20240227,000000,13.4955,13.4985,13.065,13.2,13123.066673228,0
+ENSC.US,D,20240228,000000,13.35,14.1,12.879,13.74,15009.000007505,0
+ENSC.US,D,20240229,000000,13.737,14.1735,13.515,13.986,17064.333341866,0
+ENSC.US,D,20240301,000000,13.95,14.25,13.6635,13.8315,13166.600006583,0
+ENSC.US,D,20240304,000000,14.04,14.04,10.875,11.184,61880.533364274,0
+ENSC.US,D,20240305,000000,11.8785,12.495,11.7,12.06,24771.400012386,0
+ENSC.US,D,20240306,000000,11.85,12.3735,11.7075,11.928,10234.933338451,0
+ENSC.US,D,20240307,000000,11.5935,12.15,11.2845,11.79,7801.0000039005,0
+ENSC.US,D,20240308,000000,11.7,12.15,11.4,11.778,10628.466671981,0
+ENSC.US,D,20240311,000000,11.55,11.778,10.9605,11.5065,13059.40000653,0
+ENSC.US,D,20240312,000000,11.505,11.505,10.95,10.995,13246.000006623,0
+ENSC.US,D,20240313,000000,11.1,11.7,10.95,11.25,5118.8666692261,0
+ENSC.US,D,20240314,000000,10.95,11.4975,10.815,11.25,4220.0666687767,0
+ENSC.US,D,20240315,000000,11.25,12.15,11.1,11.904,15606.533341137,0
+ENSC.US,D,20240318,000000,12.75,12.75,12.15,12.15,11449.000005724,0
+ENSC.US,D,20240319,000000,12.435,12.66,12.15,12.4515,5605.6666694695,0
+ENSC.US,D,20240320,000000,12.45,12.4515,12,12.075,5794.666669564,0
+ENSC.US,D,20240321,000000,12.45,12.45,11.715,11.715,7013.8666701736,0
+ENSC.US,D,20240322,000000,12,12.2985,11.7,11.985,4381.5333355241,0
+ENSC.US,D,20240325,000000,12.2895,12.36,11.7,11.9775,8099.8000040499,0
+ENSC.US,D,20240326,000000,11.85,12.36,11.79,12.285,6769.2666700513,0
+ENSC.US,D,20240327,000000,12.15,12.294,12,12,6942.3333368045,0
+ENSC.US,D,20240328,000000,12.1395,12.195,11.265,11.853,8385.333337526,0
+ENSC.US,D,20240401,000000,11.7,12,11.4045,11.7,3783.8000018919,0
+ENSC.US,D,20240402,000000,12.135,12.3405,11.7015,12.15,6539.0000032695,0
+ENSC.US,D,20240403,000000,11.7855,12.225,11.703,12.039,4386.8666688601,0
+ENSC.US,D,20240404,000000,12.15,13.002,12.039,12.645,14879.666674107,0
+ENSC.US,D,20240405,000000,12.1995,12.546,12.0405,12.075,5320.9333359938,0
+ENSC.US,D,20240408,000000,12.15,12.285,11.28,11.7,7084.4666702089,0
+ENSC.US,D,20240409,000000,11.9745,11.9745,11.2815,11.7,4559.8666689466,0
+ENSC.US,D,20240410,000000,11.775,11.9325,11.4,11.7345,5531.2666694323,0
+ENSC.US,D,20240411,000000,11.55,11.55,11.115,11.3062,7757.6000038788,0
+ENSC.US,D,20240412,000000,11.25,11.388,11.1,11.1743,2859.0666680962,0
+ENSC.US,D,20240415,000000,11.1,11.1,9.405,10.1925,16653.800008327,0
+ENSC.US,D,20240416,000000,9.999,10.047,9.465,9.6855,4479.1333355729,0
+ENSC.US,D,20240417,000000,10.2,10.335,9.0045,9.447,7671.2000038356,0
+ENSC.US,D,20240418,000000,9.939,9.939,8.7,8.703,6083.0666697082,0
+ENSC.US,D,20240419,000000,9.1125,9.1125,7.95,8.694,12482.133339574,0
+ENSC.US,D,20240422,000000,8.85,8.85,8.109,8.115,3579.8666684566,0
+ENSC.US,D,20240423,000000,8.25,8.51998,8.115,8.3745,2926.8666681301,0
+ENSC.US,D,20240424,000000,8.394,8.547,8.175,8.379,2866.6000014333,0
+ENSC.US,D,20240425,000000,8.394,8.625,8.13846,8.2005,3983.2000019916,0
+ENSC.US,D,20240426,000000,8.85,9.375,8.2515,8.763,11770.666672552,0
+ENSC.US,D,20240429,000000,9,9.225,8.55,8.895,4718.3333356925,0
+ENSC.US,D,20240430,000000,9,9.4485,8.6295,8.874,2674.6000013373,0
+ENSC.US,D,20240501,000000,8.874,9.144,8.4,9.12,4015.4000020077,0
+ENSC.US,D,20240502,000000,9.132,9.132,8.025,8.535,6632.6000033163,0
+ENSC.US,D,20240503,000000,9,9.075,8.1,8.415,10346.133338506,0
+ENSC.US,D,20240506,000000,8.85,8.9985,8.2515,8.49,4541.2000022706,0
+ENSC.US,D,20240507,000000,8.85,8.925,8.34,8.592,5528.3333360975,0
+ENSC.US,D,20240508,000000,8.55,8.925,8.25,8.4165,6522.000003261,0
+ENSC.US,D,20240509,000000,8.4045,8.6685,8.1225,8.1225,4085.2666687093,0
+ENSC.US,D,20240510,000000,8.4,8.4,7.68,7.86,5588.7333361277,0
+ENSC.US,D,20240513,000000,8.25,8.85,8.25,8.775,22896.200011448,0
+ENSC.US,D,20240514,000000,8.85,8.99998,7.95,8.33175,23473.600011737,0
+ENSC.US,D,20240515,000000,8.1,9.2865,8.1,9.1815,36575.266684954,0
+ENSC.US,D,20240516,000000,9.075,9.75,8.7,9.45,16127.866674731,0
+ENSC.US,D,20240517,000000,9.45,9.7485,9.237,9.36,8803.9333377353,0
+ENSC.US,D,20240520,000000,9.45,11.25,9.3,11.085,53587.666693461,0
+ENSC.US,D,20240521,000000,10.8,11.2155,9.99,10.2,10621.133338644,0
+ENSC.US,D,20240522,000000,10.344,10.35,9.45,9.552,7163.2000035816,0
+ENSC.US,D,20240523,000000,9.255,9.702,8.4015,8.832,15480.933341074,0
+ENSC.US,D,20240524,000000,9,9.15,7.95,8.55,7424.7333370457,0
+ENSC.US,D,20240528,000000,8.7,8.93481,8.43,8.625,4091.4666687124,0
+ENSC.US,D,20240529,000000,8.85,9.15,8.25,9,7136.5333369016,0
+ENSC.US,D,20240530,000000,9.075,9.075,8.3835,8.775,14574.066673954,0
+ENSC.US,D,20240531,000000,8.43,9,8.4,8.625,2180.8000010904,0
+ENSC.US,D,20240603,000000,8.625,9,8.55,8.88,1714.9333341908,0
+ENSC.US,D,20240604,000000,8.85,8.9985,8.2515,8.57394,4174.2666687538,0
+ENSC.US,D,20240605,000000,8.4,8.4,7.854,8.385,11491.066672412,0
+ENSC.US,D,20240606,000000,8.1,8.39998,7.9875,8.2005,23427.133345047,0
+ENSC.US,D,20240607,000000,8.25,8.6595,7.8375,8.1825,6218.000003109,0
+ENSC.US,D,20240610,000000,8.205,8.55,7.842,8.535,8991.0666711622,0
+ENSC.US,D,20240611,000000,7.9545,8.352,7.2,8.2485,6004.2000030021,0
+ENSC.US,D,20240612,000000,7.92,8.25,7.8,8.0385,3548.2666684408,0
+ENSC.US,D,20240613,000000,8.1585,8.25,7.5,7.95,2707.6666680205,0
+ENSC.US,D,20240614,000000,8.1105,8.1105,7.65,7.8,1201.2000006006,0
+ENSC.US,D,20240617,000000,7.8705,8.0235,7.5015,7.9065,2235.8666677846,0
+ENSC.US,D,20240618,000000,8.1105,8.5485,7.9125,8.283,16047.133341357,0
+ENSC.US,D,20240620,000000,8.25,8.4,7.95,8.18221,20344.133343505,0
+ENSC.US,D,20240621,000000,7.95,8.0985,7.305,7.5015,43007.133354837,0
+ENSC.US,D,20240624,000000,7.2,7.94625,7.2,7.875,6668.4666700009,0
+ENSC.US,D,20240625,000000,7.875,8.175,7.43401,7.56,18422.333342545,0
+ENSC.US,D,20240626,000000,7.8,8.1,7.65,8.05498,4997.0000024985,0
+ENSC.US,D,20240627,000000,7.95,8.0535,7.725,8.0385,2724.4000013622,0
+ENSC.US,D,20240628,000000,7.695,8.034,7.1235,7.5975,4896.8000024484,0
+ENSC.US,D,20240701,000000,7.5,7.65,7.05,7.497,7618.3333371425,0
+ENSC.US,D,20240702,000000,7.2075,7.8,6.627,7.1295,5023.7333358452,0
+ENSC.US,D,20240703,000000,6.9195,7.485,6.585,6.75,3809.6666685715,0
+ENSC.US,D,20240705,000000,6.8025,7.05,6.786,6.9,1730.4000008652,0
+ENSC.US,D,20240708,000000,7.0485,7.0485,6.9,6.951,1319.8666673266,0
+ENSC.US,D,20240709,000000,7.05,7.35,6.8865,7.341,1620.3333341435,0
+ENSC.US,D,20240710,000000,7.05,7.34848,6.9015,6.915,3901.333335284,0
+ENSC.US,D,20240711,000000,6.75,7.2,6.75,7.0365,6457.6666698955,0
+ENSC.US,D,20240712,000000,6.945,7.179,6.675,6.9075,7051.6666701925,0
+ENSC.US,D,20240715,000000,6.906,7.05,6.75,6.9225,3055.4000015277,0
+ENSC.US,D,20240716,000000,6.765,7.179,6.759,7.07025,6704.5333366856,0
+ENSC.US,D,20240717,000000,7.0605,7.179,6.9165,7.0215,2945.7333348062,0
+ENSC.US,D,20240718,000000,6.9165,7.17,6.9165,6.927,3223.8000016119,0
+ENSC.US,D,20240719,000000,7.05,7.05,6.4665,6.525,11386.000005693,0
+ENSC.US,D,20240722,000000,6.6,6.7485,5.5665,6.069,15040.80000752,0
+ENSC.US,D,20240723,000000,6.165,6.237,5.7075,5.985,9518.4666714259,0
+ENSC.US,D,20240724,000000,6,6.075,5.64448,5.97675,6925.6666701295,0
+ENSC.US,D,20240725,000000,5.9985,6.3,5.85,6.195,4143.5333354051,0
+ENSC.US,D,20240726,000000,6.114,6.4965,6,6.4185,6245.4000031227,0
+ENSC.US,D,20240729,000000,6.315,7.0875,6.315,6.75,8580.9333376238,0
+ENSC.US,D,20240730,000000,6.5475,6.75,6.54,6.6,4192.0666687627,0
+ENSC.US,D,20240731,000000,6.6,6.792,6.375,6.75,2607.0666679702,0
+ENSC.US,D,20240801,000000,6.744,6.9375,6.45,6.9375,12884.933339776,0
+ENSC.US,D,20240802,000000,6.885,6.885,6.147,6.7725,8002.8000040014,0
+ENSC.US,D,20240805,000000,6.315,6.825,5.865,6.402,2386.4666678599,0
+ENSC.US,D,20240806,000000,6.657,6.657,6.21,6.225,2366.3333345165,0
+ENSC.US,D,20240807,000000,6.474,6.474,5.55,5.7645,12823.933339745,0
+ENSC.US,D,20240808,000000,5.8515,5.8605,5.415,5.517,4925.333335796,0
+ENSC.US,D,20240809,000000,5.55,5.6985,5.49,5.622,2894.4000014472,0
+ENSC.US,D,20240812,000000,5.76,5.8455,5.55,5.835,1207.9333339373,0
+ENSC.US,D,20240813,000000,5.85,6.2565,5.5575,6.1425,9273.8000046369,0
+ENSC.US,D,20240814,000000,5.8965,6.15,5.85,5.8515,4038.6000020193,0
+ENSC.US,D,20240815,000000,5.85,6.3,5.85,5.898,12959.80000648,0
+ENSC.US,D,20240816,000000,5.898,6.063,5.775,6.063,4705.9333356863,0
+ENSC.US,D,20240819,000000,6.1275,6.1485,5.8515,6,5614.8666694741,0
+ENSC.US,D,20240820,000000,5.991,6.15,5.9205,6.1125,2317.9333344923,0
+ENSC.US,D,20240821,000000,6.2265,6.234,6.0705,6.087,2279.333334473,0
+ENSC.US,D,20240822,000000,6.1575,6.225,5.79901,6.15,3236.3333349515,0
+ENSC.US,D,20240823,000000,5.85,6.738,5.85,6.61353,9705.8000048529,0
+ENSC.US,D,20240826,000000,6.75,6.75,6.45,6.57262,4890.666669112,0
+ENSC.US,D,20240827,000000,11.55,12.2175,8.3745,9.666,6340959.1365038,0
+ENSC.US,D,20240828,000000,8.625,9.7515,8.25,9.393,293987.53348033,0
+ENSC.US,D,20240829,000000,6.0975,6.819,5.853,6.1365,369108.06685122,0
+ENSC.US,D,20240830,000000,6,6,5.4,5.92501,61390.133364028,0
+ENSC.US,D,20240903,000000,6,6,5.325,5.4795,36179.40001809,0
+ENSC.US,D,20240904,000000,5.55,5.6985,5.2515,5.6085,24569.800012285,0
+ENSC.US,D,20240905,000000,5.55,5.78475,5.4165,5.625,25324.466679329,0
+ENSC.US,D,20240906,000000,5.556,5.6415,5.415,5.61,13897.000006948,0
+ENSC.US,D,20240909,000000,5.55,5.58,5.1165,5.3775,29175.066681254,0
+ENSC.US,D,20240910,000000,5.325,5.4,5.0295,5.1045,19268.466676301,0
+ENSC.US,D,20240911,000000,5.1,5.2425,4.95,5.025,16096.000008048,0
+ENSC.US,D,20240912,000000,5.214,5.214,4.695,4.725,25247.733345957,0
+ENSC.US,D,20240913,000000,4.8,5.1,4.725,4.89,12042.333339354,0
+ENSC.US,D,20240916,000000,5.0475,5.55,4.8915,5.175,10568.466671951,0
+ENSC.US,D,20240917,000000,5.1015,5.322,5.1,5.2395,13100.733339884,0
+ENSC.US,D,20240918,000000,5.16,5.25,4.95,4.9545,6710.1333366884,0
+ENSC.US,D,20240919,000000,5.103,5.103,4.8225,4.9545,18613.53334264,0
+ENSC.US,D,20240920,000000,4.9815,5.025,4.8,4.833,12767.26667305,0
+ENSC.US,D,20240923,000000,4.728,4.728,4.35,4.41,29309.866681322,0
+ENSC.US,D,20240924,000000,4.431,4.671,4.3665,4.485,11592.200005796,0
+ENSC.US,D,20240925,000000,4.5,4.5,4.3575,4.47,7400.1333370334,0
+ENSC.US,D,20240926,000000,4.5,4.5,3.975,4.0935,18957.800009479,0
+ENSC.US,D,20240927,000000,4.05,4.35,3.978,4.32,29812.200014906,0
+ENSC.US,D,20240930,000000,3.72,3.7455,3.462,3.6,47917.000023958,0
+ENSC.US,D,20241001,000000,3.6,3.612,3.345,3.4215,15895.733341281,0
+ENSC.US,D,20241002,000000,3.45,3.6,3.3645,3.5145,10430.733338549,0
+ENSC.US,D,20241003,000000,3.39,3.5985,3.3705,3.4815,4631.2000023156,0
+ENSC.US,D,20241004,000000,3.48,3.606,3.3,3.3525,16327.800008164,0
+ENSC.US,D,20241007,000000,3.45,3.5685,3.225,3.2985,16118.533341393,0
+ENSC.US,D,20241008,000000,3.09,3.285,2.724,2.808,39072.066686203,0
+ENSC.US,D,20241009,000000,2.8485,2.85,2.565,2.7,18193.266675763,0
+ENSC.US,D,20241010,000000,2.724,2.8155,2.55,2.79,35453.266684393,0
+ENSC.US,D,20241011,000000,2.799,2.9685,2.652,2.667,28324.000014162,0
+ENSC.US,D,20241014,000000,2.7,2.766,2.4825,2.55,36784.133351725,0
+ENSC.US,D,20241015,000000,2.655,2.7015,2.118,2.526,99282.600049641,0
+ENSC.US,D,20241016,000000,2.55,2.5935,2.31,2.592,99441.333383054,0
+ENSC.US,D,20241017,000000,2.559,2.85,2.559,2.6895,84043.866708689,0
+ENSC.US,D,20241018,000000,2.6085,2.73,2.4615,2.667,30922.733348795,0
+ENSC.US,D,20241021,000000,2.751,3.3705,2.7015,3.09,935204.86713427,0
+ENSC.US,D,20241022,000000,7.848,12.324,6.468,8.085,49224978.691279,0
+ENSC.US,D,20241023,000000,6.9,6.9015,5.7,6.018,1275703.2673045,0
+ENSC.US,D,20241024,000000,5.6595,5.6595,4.65,4.725,443417.13355504,0
+ENSC.US,D,20241025,000000,4.8765,5.4405,4.5,5.307,238282.00011914,0
+ENSC.US,D,20241028,000000,5.1705,5.955,4.9875,4.992,245513.73345609,0
+ENSC.US,D,20241029,000000,4.977,6.9885,4.8675,6.225,2212368.2011062,0
+ENSC.US,D,20241030,000000,7.683,11.7,6.8505,9.5745,31992022.282663,0
+ENSC.US,D,20241031,000000,7.8075,9.5625,7.8,8.64,1084808.1338757,0
+ENSC.US,D,20241101,000000,9.3,13.0515,8.7405,9.75,9532065.3380994,0
+ENSC.US,D,20241104,000000,10.65,11.1,8.109,8.6775,1007310.4005037,0
+ENSC.US,D,20241105,000000,8.7225,8.7225,7.533,7.83,266125.46679973,0
+ENSC.US,D,20241106,000000,8.469,8.469,7.5,8.2545,850229.93375845,0
+ENSC.US,D,20241107,000000,9.9,14.67,9.9,10.4355,9647804.0714906,0
+ENSC.US,D,20241108,000000,10.032,11.25,9.153,10.95,555234.40027762,0
+ENSC.US,D,20241111,000000,10.7985,10.95,9.9,10.365,142748.80007137,0
+ENSC.US,D,20241112,000000,9.9735,10.347,9.591,10.119,154767.26674405,0
+ENSC.US,D,20241113,000000,11.799,12.15,10.2,10.635,1176760.867255,0
+ENSC.US,D,20241114,000000,10.3035,10.425,9.225,9.5355,208639.20010432,0
+ENSC.US,D,20241115,000000,9.5355,10.6935,9.3,10.056,218972.80010949,0
+ENSC.US,D,20241118,000000,10.05,10.65,9.6,10.2,112044.06672269,0
+ENSC.US,D,20241119,000000,10.2,11.1315,9.9,10.167,155389.73341103,0
+ENSC.US,D,20241120,000000,10.41,10.41,9.618,9.8355,78178.600039089,0
+ENSC.US,D,20241121,000000,9.6,9.82426,8.55,8.886,132697.00006635,0
+ENSC.US,D,20241122,000000,8.4,8.4,6.315,6.45,266344.00013317,0
+ENSC.US,D,20241125,000000,7.2225,7.5,6.75,7.182,78000.200039,0
+ENSC.US,D,20241126,000000,7.482,8.3955,7.05,8.22,238244.53345246,0
+ENSC.US,D,20241127,000000,8.2485,8.25,7.359,7.518,49494.866691414,0
+ENSC.US,D,20241129,000000,7.293,7.884,7.206,7.4085,36773.33335172,0
+ENSC.US,D,20241202,000000,7.65,9.3,7.272,8.85,150773.33340872,0
+ENSC.US,D,20241203,000000,8.82,8.82,7.8765,8.25,72951.133369809,0
+ENSC.US,D,20241204,000000,7.575,7.7955,7.2465,7.587,164888.93341578,0
+ENSC.US,D,20241205,000000,7.35,7.611,7.2,7.2435,77536.933372102,0
+ENSC.US,D,20241206,000000,7.01,8.6871,6.7536,8.19,227602,0
+ENSC.US,D,20241209,000000,7.81,8,7.18,7.21,147322,0
+ENSC.US,D,20241210,000000,6.99,7.657,6.6,6.85,126561,0
+ENSC.US,D,20241211,000000,6.8,7.11,6.36,6.79,107805,0
+ENSC.US,D,20241212,000000,6.52,6.8,6.12,6.12,93822,0
+ENSC.US,D,20241213,000000,6.04,6.3608,5.3401,5.62,136387,0
+ENSC.US,D,20241216,000000,5.71,8.27,5.58,6.41,738051,0
+ENSC.US,D,20241217,000000,6.21,7,6.16,6.36,123147,0
+ENSC.US,D,20241218,000000,6.24,6.44,5.96,6.07,60139,0
+ENSC.US,D,20241219,000000,6.18,8.8128,5.97,7.95,678446,0
+ENSC.US,D,20241220,000000,8.01,8.585,7.49,8.1,155096,0
+ENSC.US,D,20241223,000000,7.94,8.58,7.889,8.26,72891,0
+ENSC.US,D,20241224,000000,8.49,10.96,8.02,9.98,230866,0
+ENSC.US,D,20241226,000000,9.65,9.8814,8.67,9.36,94281,0
+ENSC.US,D,20241227,000000,9.13,9.1423,8.2,8.88,93764,0
+ENSC.US,D,20241230,000000,8.75,9.0086,8.57,8.62,44305,0
+ENSC.US,D,20241231,000000,8.5,8.99,7.73,8.14,37024,0
+ENSC.US,D,20250102,000000,8.3,8.35,8.0568,8.25,34096,0
+ENSC.US,D,20250103,000000,8.43,9.57,8.3637,9.15,103930,0
+ENSC.US,D,20250106,000000,9.31,9.31,8.5,8.62,72049,0
+ENSC.US,D,20250107,000000,8.67,8.8268,8.18,8.2,42879,0
+ENSC.US,D,20250108,000000,8.22,8.23,7.5,7.92,69615,0
+ENSC.US,D,20250110,000000,7.76,7.9262,7.3,7.49,33342,0
+ENSC.US,D,20250113,000000,7.38,7.7331,6.8616,7.17,58071,0
+ENSC.US,D,20250114,000000,7.06,7.27,6.75,6.75,52132,0
+ENSC.US,D,20250115,000000,6.83,7.2459,6.78,7.16,13651,0
+ENSC.US,D,20250116,000000,7.17,7.4,6.91,7,29675,0
+ENSC.US,D,20250117,000000,6.92,7.8712,6.92,7.77,34453,0
+ENSC.US,D,20250121,000000,7.77,8.3,7.77,8,32735,0
+ENSC.US,D,20250122,000000,8.6,8.9686,7.0034,8.28,421982,0
+ENSC.US,D,20250123,000000,8.11,8.25,7.5059,7.94,113426,0
+ENSC.US,D,20250124,000000,7.75,8.12,7.28,7.58,57779,0
+ENSC.US,D,20250127,000000,7.45,7.6302,7.2,7.31,22473,0
+ENSC.US,D,20250128,000000,7.36,7.651,7.1401,7.15,22903,0
+ENSC.US,D,20250129,000000,7.1,7.2586,6.75,6.93,19119,0
+ENSC.US,D,20250130,000000,7,7.3627,6.6061,6.71,19194,0
+ENSC.US,D,20250131,000000,6.75,6.99,6.75,6.8724,33601,0
+ENSC.US,D,20250203,000000,6.83,6.83,6.51,6.6,12001,0
+ENSC.US,D,20250204,000000,6.51,6.6,6.28,6.29,16671,0
+ENSC.US,D,20250205,000000,5.9,6.327,5.55,6.19,149580,0
+ENSC.US,D,20250206,000000,6,6.4621,5.92,6.4,18095,0
+ENSC.US,D,20250207,000000,6.4,6.4,6.0601,6.16,13941,0
+ENSC.US,D,20250210,000000,6.18,6.18,5.8,5.8,19198,0
+ENSC.US,D,20250211,000000,5.8,5.8,5.3345,5.54,19658,0
+ENSC.US,D,20250212,000000,5.6154,6.07,5.6154,6.07,20054,0
+ENSC.US,D,20250213,000000,5.81,6.1,5.7946,6.05,12663,0
+ENSC.US,D,20250214,000000,6.13,6.19,5.8,5.8,8693,0
+ENSC.US,D,20250218,000000,5.92,6,5.69,6,9207,0
+ENSC.US,D,20250219,000000,6.14,6.14,5.53,5.61,27857,0
+ENSC.US,D,20250220,000000,5.79,5.79,5.4,5.63,10915,0
+ENSC.US,D,20250221,000000,5.56,5.635,5.25,5.4,15083,0
+ENSC.US,D,20250224,000000,5.37,5.4099,5.04,5.04,25600,0
+ENSC.US,D,20250225,000000,5.04,5.2178,4.78,4.98,17329,0
+ENSC.US,D,20250226,000000,5.1,5.39,5.1,5.39,9687,0
+ENSC.US,D,20250227,000000,5.4,5.58,5.18,5.25,8394,0
+ENSC.US,D,20250228,000000,5.72,5.72,5.2,5.39,7732,0
+ENSC.US,D,20250303,000000,5.545,5.545,5.1175,5.33,6547,0
+ENSC.US,D,20250304,000000,5.3088,5.41,5.01,5.41,4438,0
+ENSC.US,D,20250305,000000,5.28,5.29,4.9916,5.1059,15290,0
+ENSC.US,D,20250306,000000,4.85,5.2,4.85,5.2,19041,0
+ENSC.US,D,20250307,000000,5.12,5.2,4.9501,5.02,4671,0
+ENSC.US,D,20250310,000000,4.93,4.93,4.68,4.83,15772,0
+ENSC.US,D,20250311,000000,4.9005,4.9005,4.535,4.6,12525,0
+ENSC.US,D,20250312,000000,4.51,4.59,4.1718,4.56,17226,0
+ENSC.US,D,20250313,000000,4.55,4.55,3.845,3.901,67179,0
+ENSC.US,D,20250314,000000,3.9,4.146,3.8018,3.89,11845,0
+ENSC.US,D,20250317,000000,3.89,3.9469,3.7788,3.9,15943,0
+ENSC.US,D,20250318,000000,3.9,3.9,3.75,3.88,13528,0
+ENSC.US,D,20250319,000000,3.88,3.88,3.69,3.71,5337,0
+ENSC.US,D,20250320,000000,3.7597,3.84,3.33,3.56,32537,0
+ENSC.US,D,20250321,000000,3.56,3.56,3.3017,3.45,23465,0
+ENSC.US,D,20250324,000000,3.44,3.7,3.32,3.6,17915,0
+ENSC.US,D,20250325,000000,3.56,3.69,3.5,3.5,13854,0
+ENSC.US,D,20250326,000000,3.5,3.5,3.2,3.2,6376,0
+ENSC.US,D,20250327,000000,3.2,3.3,3.12,3.12,6221,0
+ENSC.US,D,20250328,000000,3.15,3.58,3.05,3.25,48213,0
+ENSC.US,D,20250331,000000,2.91,3.135,2.5394,2.56,61443,0
+ENSC.US,D,20250401,000000,2.6,2.68,2.4601,2.5,81203,0
+ENSC.US,D,20250402,000000,2.68,2.7026,2.19,2.64,125743,0
+ENSC.US,D,20250403,000000,2.55,2.5555,2.24,2.29,78350,0
+ENSC.US,D,20250404,000000,2.29,2.33,2.17,2.29,40783,0
+ENSC.US,D,20250407,000000,2.3,2.3105,1.99,1.995,146016,0
+ENSC.US,D,20250408,000000,2.07,2.155,1.85,1.86,68710,0
+ENSC.US,D,20250409,000000,1.95,2,1.75,1.87,82289,0
+ENSC.US,D,20250410,000000,1.99,2.04,1.7,1.88,126296,0
+ENSC.US,D,20250411,000000,1.83,2.12,1.76,2.03,72045,0
+ENSC.US,D,20250414,000000,2.03,2.11,1.81,1.96,82576,0
+ENSC.US,D,20250415,000000,1.97,2.39,1.84,2.24,1995561,0
+ENSC.US,D,20250416,000000,2.1,2.1,1.8,1.88,367789,0
+ENSC.US,D,20250417,000000,1.8,1.82,1.71,1.76,133329,0
+ENSC.US,D,20250421,000000,1.75,1.75,1.62,1.66,82579,0
+ENSC.US,D,20250422,000000,1.69,1.9,1.6776,1.87,81761,0
+ENSC.US,D,20250423,000000,4.23,4.85,3.26,3.67,92054275,0
+ENSC.US,D,20250424,000000,3.21,3.38,3.02,3.31,1698394,0
+ENSC.US,D,20250425,000000,3.09,3.49,3.08,3.29,912812,0
+ENSC.US,D,20250428,000000,3.13,3.1925,2.78,2.93,370250,0
+ENSC.US,D,20250429,000000,2.87,3.24,2.87,3.05,373481,0
+ENSC.US,D,20250430,000000,2.92,3.14,2.86,3.02,149946,0
+ENSC.US,D,20250501,000000,3.08,3.225,2.92,2.97,112349,0
+ENSC.US,D,20250502,000000,2.83,2.91,2.5,2.57,197552,0
+ENSC.US,D,20250505,000000,2.52,2.53,2.42,2.47,75624,0
+ENSC.US,D,20250506,000000,2.39,2.47,2.11,2.17,168184,0
+ENSC.US,D,20250507,000000,2.1,2.2,2.05,2.05,113140,0
+ENSC.US,D,20250508,000000,2.03,2.14,2.0001,2.08,69153,0
+ENSC.US,D,20250509,000000,2.12,2.22,2.08,2.17,42476,0
+ENSC.US,D,20250512,000000,2.34,2.34,2.07,2.19,136291,0
+ENSC.US,D,20250513,000000,2.12,2.2296,1.99,2.07,696393,0
+ENSC.US,D,20250514,000000,2.15,2.4,2.1,2.31,3389445,0
+ENSC.US,D,20250515,000000,2.22,2.3771,2.13,2.14,238436,0
+ENSC.US,D,20250516,000000,2.14,2.4,2.11,2.34,203859,0
+ENSC.US,D,20250519,000000,2.26,2.6,2.26,2.55,216845,0
+ENSC.US,D,20250520,000000,2.57,2.6299,2.33,2.42,72349,0
+ENSC.US,D,20250521,000000,2.37,2.4116,2.1,2.235,164312,0
+ENSC.US,D,20250522,000000,2.23,2.24,2.0881,2.17,60569,0
+ENSC.US,D,20250523,000000,2.17,2.22,2.1081,2.2,31862,0
+ENSC.US,D,20250527,000000,2.19,2.4,2.19,2.38,51526,0
+ENSC.US,D,20250528,000000,2.31,2.37,2.245,2.26,52091,0
+ENSC.US,D,20250529,000000,2.24,2.2701,2.13,2.19,39636,0
+ENSC.US,D,20250530,000000,2.26,2.28,2.16,2.22,34092,0
+ENSC.US,D,20250602,000000,2.23,2.2899,2.18,2.22,24890,0
+ENSC.US,D,20250603,000000,2.2,2.3299,2.2,2.3,46132,0
+ENSC.US,D,20250604,000000,2.18,2.57,2.12,2.38,3313950,0
+ENSC.US,D,20250605,000000,2.35,2.4673,2.26,2.34,205076,0
+ENSC.US,D,20250606,000000,2.35,2.5197,2.29,2.38,80843,0
+ENSC.US,D,20250609,000000,2.42,2.4699,2.26,2.33,79868,0
+ENSC.US,D,20250610,000000,2.3,2.3174,2.02,2.035,240130,0
+ENSC.US,D,20250611,000000,2.1,2.15,1.99,2.065,129698,0
+ENSC.US,D,20250612,000000,2.09,2.17,2.04,2.14,53530,0
+ENSC.US,D,20250613,000000,2.06,2.14,2.05,2.07,46754,0
+ENSC.US,D,20250616,000000,2.15,2.15,2.06,2.15,48675,0
+ENSC.US,D,20250617,000000,2.09,2.14,2.05,2.08,14161,0
+ENSC.US,D,20250618,000000,2.1,2.14,2.07,2.13,30388,0
+ENSC.US,D,20250620,000000,2.07,2.1199,2.02,2.02,43338,0
+ENSC.US,D,20250623,000000,2.03,2.149,2.03,2.13,49180,0
+ENSC.US,D,20250624,000000,2.12,2.3,2.12,2.2,88453,0
+ENSC.US,D,20250625,000000,2.16,2.2,2.15,2.18,16718,0
+ENSC.US,D,20250626,000000,2.18,2.24,2.15,2.22,24908,0
+ENSC.US,D,20250627,000000,2.28,2.28,2.16,2.24,34849,0
+ENSC.US,D,20250630,000000,2.28,2.28,2.2,2.23,20902,0
+ENSC.US,D,20250701,000000,2.25,2.3,2.15,2.24,41241,0
+ENSC.US,D,20250702,000000,2.24,2.34,2.205,2.27,38091,0
+ENSC.US,D,20250703,000000,2.25,2.33,2.25,2.31,9667,0
+ENSC.US,D,20250707,000000,2.31,2.4,2.2201,2.31,129087,0
+ENSC.US,D,20250708,000000,2.32,2.33,2.09,2.19,125526,0
+ENSC.US,D,20250709,000000,2.19,2.2911,2.19,2.24,47353,0
+ENSC.US,D,20250710,000000,2.22,2.2499,1.97,2.09,167335,0
+ENSC.US,D,20250711,000000,2.09,2.4,2,2.16,187362,0
+ENSC.US,D,20250714,000000,2.19,2.31,2.13,2.2,216493,0
+ENSC.US,D,20250715,000000,2.3,2.3,2.05,2.11,102168,0
+ENSC.US,D,20250716,000000,2.13,2.18,2.05,2.16,248437,0
+ENSC.US,D,20250717,000000,2.17,2.17,2.11,2.16,54291,0
+ENSC.US,D,20250718,000000,2.15,2.17,2.07,2.13,77074,0
+ENSC.US,D,20250721,000000,2.17,2.1914,2.1,2.17,60245,0
+ENSC.US,D,20250722,000000,2.16,2.25,2.1,2.2,95588,0
+ENSC.US,D,20250723,000000,2.14,2.27,2.08,2.23,59429,0
+ENSC.US,D,20250724,000000,2.25,2.26,2.19,2.2,23183,0
+ENSC.US,D,20250725,000000,2.2,2.36,2.176603,2.24,101308,0
+ENSC.US,D,20250728,000000,2.24,2.31,2.215,2.29,57310,0
+ENSC.US,D,20250729,000000,2.29,2.29,2.14,2.2,51692,0
+ENSC.US,D,20250730,000000,2.155,2.187,2.02,2.08,66450,0
+ENSC.US,D,20250731,000000,2.3,2.3699,1.95,2.09,14994679,0
+ENSC.US,D,20250801,000000,2.06,2.175,1.9797,2.05,438215,0
+ENSC.US,D,20250804,000000,2.01,2.19,2,2.15,316035,0
+ENSC.US,D,20250805,000000,2.13,2.28,2.06,2.23,230223,0
+ENSC.US,D,20250806,000000,2.22,2.22,2.1,2.12,141249,0
+ENSC.US,D,20250807,000000,2.1,2.16,2.0404,2.08,126991,0
+ENSC.US,D,20250808,000000,2.1,2.25,2.05,2.18,118055,0
+ENSC.US,D,20250811,000000,2.14,2.1553,2.07,2.08,221174,0
+ENSC.US,D,20250812,000000,2.01,2.1302,1.99,2.09,197298,0
+ENSC.US,D,20250813,000000,2.09,2.15,2.09,2.15,212001,0
+ENSC.US,D,20250814,000000,2.12,2.1573,2.06,2.06,99921,0
+ENSC.US,D,20250815,000000,2.1,2.1108,2.0203,2.05,112418,0
+ENSC.US,D,20250818,000000,2.06,2.13,2.04,2.13,60352,0
+ENSC.US,D,20250819,000000,2.1,2.12,2.02,2.03,72168,0
+ENSC.US,D,20250820,000000,2.03,2.08,2,2.065,49406,0
+ENSC.US,D,20250821,000000,2.03,2.09,2.0101,2.07,27097,0
+ENSC.US,D,20250822,000000,2.07,2.115,2.03,2.05,74452,0
+ENSC.US,D,20250825,000000,2.05,2.12,2.05,2.05,67296,0
+ENSC.US,D,20250826,000000,2.07,2.105,2.05,2.06,40395,0
+ENSC.US,D,20250827,000000,2.06,2.125,2.0505,2.08,50795,0
+ENSC.US,D,20250828,000000,2.09,2.1251,2.05,2.1,50701,0
+ENSC.US,D,20250829,000000,2.08,2.11,2.04,2.09,25416,0
+ENSC.US,D,20250902,000000,2.05,2.12,2.0301,2.08,44650,0
+ENSC.US,D,20250903,000000,2.09,2.2,2.08,2.17,75673,0
+ENSC.US,D,20250904,000000,2.2,2.213,2.1,2.15,64617,0
+ENSC.US,D,20250905,000000,2.15,2.18,2.09,2.135,30125,0
+ENSC.US,D,20250908,000000,2.13,2.14,2.02,2.1,115645,0
+ENSC.US,D,20250909,000000,2.12,2.16,2.07,2.12,58901,0
+ENSC.US,D,20250910,000000,2.14,2.19,2.02,2.14,60215,0
+ENSC.US,D,20250911,000000,2.16,2.175,2.05,2.1301,46418,0
+ENSC.US,D,20250912,000000,2.12,2.1337,2.07,2.11,37956,0
+ENSC.US,D,20250915,000000,2.12,2.12,2.03,2.07,98108,0
+ENSC.US,D,20250916,000000,2.07,2.14,2.03,2.11,60114,0
+ENSC.US,D,20250917,000000,2.07,2.14,2.07,2.1,41387,0
+ENSC.US,D,20250918,000000,2.11,2.14,2.08,2.1,35511,0
+ENSC.US,D,20250919,000000,2.11,2.14,2.08,2.13,74463,0
+ENSC.US,D,20250922,000000,2.14,2.3,2.1201,2.19,189766,0
+ENSC.US,D,20250923,000000,2.14,2.29,2.125,2.13,64667,0
+ENSC.US,D,20250924,000000,2.11,2.25,2.11,2.23,49490,0
+ENSC.US,D,20250925,000000,2.26,2.28,2.17,2.26,71830,0
+ENSC.US,D,20250926,000000,2.205,2.3,2.16,2.24,93745,0
+ENSC.US,D,20250929,000000,2.24,2.52,2.24,2.34,448151,0
+ENSC.US,D,20250930,000000,2.37,2.43,2.22,2.37,183108,0
+ENSC.US,D,20251001,000000,2.32,2.47,2.3,2.43,111218,0
+ENSC.US,D,20251002,000000,2.44,2.49,2.38,2.45,107229,0
+ENSC.US,D,20251003,000000,2.39,2.55,2.39,2.54,80616,0
+ENSC.US,D,20251006,000000,2.61,2.64,2.35,2.43,265172,0
+ENSC.US,D,20251007,000000,2.5,2.5,2.36,2.42,64526,0
+ENSC.US,D,20251008,000000,2.48,2.625,2.35,2.46,874319,0
+ENSC.US,D,20251009,000000,2.43,2.58,2.26,2.33,199634,0
+ENSC.US,D,20251010,000000,2.3,2.35,2.24,2.25,104505,0
+ENSC.US,D,20251013,000000,2.25,2.43,2.18,2.32,316938,0
+ENSC.US,D,20251014,000000,2.28,2.5,2.25,2.47,86318,0
+ENSC.US,D,20251015,000000,2.47,2.49,2.39,2.47,68849,0
+ENSC.US,D,20251016,000000,2.4782,2.75,2.4782,2.57,247852,0
+ENSC.US,D,20251017,000000,2.5,2.5699,2.34,2.38,71827,0
+ENSC.US,D,20251020,000000,2.4,2.66,2.3512,2.55,204502,0
+ENSC.US,D,20251021,000000,2.55,2.565,2.2,2.32,127780,0
+ENSC.US,D,20251022,000000,2.33,2.33,2.04,2.1,150365,0
+ENSC.US,D,20251023,000000,2.19,2.19,2.03,2.11,98662,0
+ENSC.US,D,20251024,000000,2.09,2.24,2.09,2.23,56216,0
+ENSC.US,D,20251027,000000,2.22,2.255,2.11,2.14,44838,0
+ENSC.US,D,20251028,000000,2.13,2.19,2.07,2.11,39612,0
+ENSC.US,D,20251029,000000,2.19,2.23,2.0401,2.09,46581,0
+ENSC.US,D,20251030,000000,2.09,2.17,2.05,2.16,36306,0
+ENSC.US,D,20251031,000000,2.15,2.18,2.13,2.18,35274,0
+ENSC.US,D,20251103,000000,2.13,2.23,2.0896,2.15,45040,0
+ENSC.US,D,20251104,000000,2.07,2.14,2.05,2.08,114619,0
+ENSC.US,D,20251105,000000,2.05,2.09,2.03,2.08,16936,0
+ENSC.US,D,20251106,000000,2.08,2.14,2.0401,2.07,36153,0
+ENSC.US,D,20251107,000000,2.06,2.12,2.04,2.06,52060,0
+ENSC.US,D,20251110,000000,2.06,2.1,2.02,2.03,78493,0
+ENSC.US,D,20251111,000000,2.09,2.1,1.95,2.04,55583,0
+ENSC.US,D,20251112,000000,2.05,2.17,2.03,2.06,87233,0
+ENSC.US,D,20251113,000000,2.0621,2.115,2.02,2.07,31755,0
+ENSC.US,D,20251114,000000,2.04,2.165,2.03,2.06,65859,0
+ENSC.US,D,20251117,000000,2.01,2.16,1.96,1.96,195334,0
+ENSC.US,D,20251118,000000,2.04,2.04,1.87,1.93,93858,0
+ENSC.US,D,20251119,000000,1.95,1.95,1.78,1.83,99739,0
+ENSC.US,D,20251120,000000,1.8,1.85,1.525,1.61,344268,0
+ENSC.US,D,20251121,000000,1.62,1.66,1.59,1.59,64759,0
+ENSC.US,D,20251124,000000,1.59,1.69,1.53,1.67,57176,0
+ENSC.US,D,20251125,000000,1.62,1.72,1.62,1.7,25699,0
+ENSC.US,D,20251126,000000,1.7,1.8,1.68,1.77,90128,0
+ENSC.US,D,20251128,000000,1.8,1.8148,1.74,1.77,51399,0
+ENSC.US,D,20251201,000000,1.73,1.8499,1.64,1.64,48164,0
+ENSC.US,D,20251202,000000,1.65,1.69,1.55,1.565,98965,0
+ENSC.US,D,20251203,000000,1.57,1.59,1.46,1.59,49033,0
+ENSC.US,D,20251204,000000,1.62,1.68,1.52,1.63,55994,0
+ENSC.US,D,20251205,000000,1.67,1.685,1.61,1.64,37850,0
+ENSC.US,D,20251208,000000,1.64,1.65,1.55,1.6,68926,0
+ENSC.US,D,20251209,000000,1.37,1.6,1.26,1.42,5958669,0
+ENSC.US,D,20251210,000000,1.5,1.6,1.4,1.58,655757,0
+ENSC.US,D,20251211,000000,1.58,1.5906,1.4,1.42,282940,0
+ENSC.US,D,20251212,000000,1.38,1.45,1.35,1.425,89563,0
+ENSC.US,D,20251215,000000,1.42,1.42,1.23,1.25,267034,0
+ENSC.US,D,20251216,000000,1.26,1.27,1.14,1.18,193322,0
+ENSC.US,D,20251217,000000,1.17,1.1889,1.11,1.13,150999,0
+ENSC.US,D,20251218,000000,1.12,1.2128,1.081,1.14,109510,0
+ENSC.US,D,20251219,000000,1.17,1.19,1.14,1.16,71781,0
+ENSC.US,D,20251222,000000,1.16,1.24,1.15,1.18,89500,0
+ENSC.US,D,20251223,000000,1.13,1.145,1.105,1.12,82231,0
+ENSC.US,D,20251224,000000,1.12,1.13,1.08,1.11,28664,0
+ENSC.US,D,20251226,000000,1.09,1.14,1.08,1.1,61234,0
+ENSC.US,D,20251229,000000,1.07,1.09,0.99,1.01,205116,0
+ENSC.US,D,20251230,000000,0.98,1,0.8601,0.9251,317191,0
+ENSC.US,D,20251231,000000,0.96,0.96,0.8961,0.92,161136,0
+ENSC.US,D,20260102,000000,0.91,0.94,0.8901,0.94,52198,0
+ENSC.US,D,20260105,000000,0.95,1.08,0.95,1.04,150730,0
+ENSC.US,D,20260106,000000,1.1,1.1,0.9794,1.01,97693,0
+ENSC.US,D,20260107,000000,1.02,1.075,0.9807,1.07,109166,0
+ENSC.US,D,20260108,000000,1.1,1.12,1.025,1.06,131630,0
+ENSC.US,D,20260109,000000,1.11,1.12,1.0001,1.02,97169,0
+ENSC.US,D,20260112,000000,0.97,1,0.89,0.9051,158407,0
+ENSC.US,D,20260113,000000,0.9368,0.9368,0.89,0.9254,137788,0
+ENSC.US,D,20260114,000000,0.95,0.95,0.9,0.93,59438,0
+ENSC.US,D,20260115,000000,0.95,0.95,0.88,0.9,76653,0
+ENSC.US,D,20260116,000000,0.9005,0.9287,0.8201,0.8419,108066,0
+ENSC.US,D,20260120,000000,0.819,0.95,0.756,0.939,207650,0
+ENSC.US,D,20260121,000000,0.92,0.94,0.8709,0.9181,137077,0
+ENSC.US,D,20260122,000000,0.9384,0.94,0.86,0.8887,92001,0
+ENSC.US,D,20260123,000000,0.9,0.937499,0.84,0.859,68812,0
+ENSC.US,D,20260126,000000,0.9148,0.917,0.84,0.885,65425,0
+ENSC.US,D,20260127,000000,0.91,0.93,0.84,0.8469,89762,0
+ENSC.US,D,20260128,000000,0.841,0.8643,0.7696,0.7883,103811,0
+ENSC.US,D,20260129,000000,0.7883,0.7883,0.69725,0.72,170704,0
+ENSC.US,D,20260130,000000,0.73,0.7317,0.69,0.7262,106197,0
+ENSC.US,D,20260202,000000,0.69,0.72,0.685263,0.7098,121424,0
+ENSC.US,D,20260203,000000,0.7,0.7,0.585,0.6097,216199,0
+ENSC.US,D,20260204,000000,0.63,0.63,0.53,0.5691,211129,0
+ENSC.US,D,20260205,000000,0.5778,0.5778,0.42,0.459,296050,0
+ENSC.US,D,20260206,000000,0.48,0.488,0.378,0.4614,264135,0
+ENSC.US,D,20260209,000000,0.4614,0.66,0.42,0.608,8141345,0
+ENSC.US,D,20260210,000000,0.4619,0.478,0.43,0.4409,1595708,0
+ENSC.US,D,20260211,000000,0.4391,0.4494,0.38,0.409,863595,0
+ENSC.US,D,20260212,000000,0.3882,0.413,0.3688,0.413,340696,0
+ENSC.US,D,20260213,000000,0.4,0.449,0.3894,0.435,418749,0
+ENSC.US,D,20260217,000000,0.4427,0.6986,0.3755,0.434,30830556,0
+ENSC.US,D,20260218,000000,0.3894,0.3894,0.3144,0.3894,2084635,0
diff --git a/daily/us/nasdaq stocks/1/envb.us.txt b/daily/us/nasdaq stocks/1/envb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0629563be25814a1be81a749190fc06c3ceb330
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/envb.us.txt	
@@ -0,0 +1,2073 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENVB.US,D,20171117,000000,3240000,3240000,2637900,3141000,0.276444,0
+ENVB.US,D,20171120,000000,3141000,3141000,2880000,3141000,0.0633333,0
+ENVB.US,D,20171121,000000,3105000,3105000,2835000,2916000,0.0319999,0
+ENVB.US,D,20171122,000000,3060000,3060000,2790000,2853000,0.00788888,0
+ENVB.US,D,20171124,000000,2916000,2970000,2808000,2925000,0.00566666,0
+ENVB.US,D,20171127,000000,3096000,3096000,2809344,2880000,0.0103333,0
+ENVB.US,D,20171128,000000,2808000,2902500,2601000,2610000,0.0139999,0
+ENVB.US,D,20171129,000000,2430000,2524320,2098440,2187000,0.0122221,0
+ENVB.US,D,20171130,000000,2520000,2520000,1935000,2475000,0.0325554,0
+ENVB.US,D,20171201,000000,2430000,2430000,2115000,2430000,0.0204444,0
+ENVB.US,D,20171204,000000,2025000,2475000,2025000,2250000,0.00833333,0
+ENVB.US,D,20171205,000000,2025000,2592000,2025000,2592000,0.0164444,0
+ENVB.US,D,20171206,000000,2700000,2700000,2205000,2537904,0.00133333,0
+ENVB.US,D,20171207,000000,2300124,2300124,2070000,2250000,0.0232221,0
+ENVB.US,D,20171208,000000,2115000,2283744,2097000,2097000,0.0156666,0
+ENVB.US,D,20171211,000000,2214000,2526840,2106000,2178000,0.00333333,0
+ENVB.US,D,20171212,000000,2099340,2203380,1980000,1993140,0.0106666,0
+ENVB.US,D,20171213,000000,2007000,2007000,1557000,1674000,0.0596666,0
+ENVB.US,D,20171214,000000,1395000,1655100,1143000,1251000,0.0828888,0
+ENVB.US,D,20171215,000000,1337760,2205000,1305000,1368000,0.241221,0
+ENVB.US,D,20171218,000000,1350000,1971000,1350000,1908000,0.191777,0
+ENVB.US,D,20171219,000000,1890000,2016000,1800000,1989000,0.049111,0
+ENVB.US,D,20171220,000000,2016000,3141000,1910784,2772000,0.233777,0
+ENVB.US,D,20171221,000000,2718000,3042000,2538000,2700000,0.0837774,0
+ENVB.US,D,20171222,000000,2664000,2790000,2385000,2475000,0.0302221,0
+ENVB.US,D,20171226,000000,2448000,2770560,2448000,2700000,0.0182221,0
+ENVB.US,D,20171227,000000,2709000,3468144,2448000,2664000,0.209888,0
+ENVB.US,D,20171228,000000,2610000,3015000,2457000,2790000,0.109444,0
+ENVB.US,D,20171229,000000,2790000,3141000,2632500,2790000,0.121666,0
+ENVB.US,D,20180102,000000,2772000,3008880,2718000,2781000,0.0972216,0
+ENVB.US,D,20180103,000000,2745000,2835000,2529000,2691000,0.104554,0
+ENVB.US,D,20180104,000000,2655000,2983680,2587680,2709000,0.0512221,0
+ENVB.US,D,20180105,000000,2700000,3294000,2673000,3118500,0.100221,0
+ENVB.US,D,20180108,000000,3168000,3168000,2808000,2898000,0.074111,0
+ENVB.US,D,20180109,000000,2907000,3150000,2907000,3078000,0.0336666,0
+ENVB.US,D,20180110,000000,8757000,12150000,5085000,5292000,15.0994,0
+ENVB.US,D,20180111,000000,4545000,5119920,4194000,4410000,1.3861,0
+ENVB.US,D,20180112,000000,4005000,4176000,3510000,3708000,0.805444,0
+ENVB.US,D,20180116,000000,3303000,3825000,3285000,3582000,0.591333,0
+ENVB.US,D,20180117,000000,3510000,4122000,3186000,3411000,0.757666,0
+ENVB.US,D,20180118,000000,3600000,3625920,3204000,3393000,0.252888,0
+ENVB.US,D,20180119,000000,3276000,3394620,3186000,3285000,0.148888,0
+ENVB.US,D,20180122,000000,3168000,3321000,2952000,3132000,0.133554,0
+ENVB.US,D,20180123,000000,3006000,3132000,2736000,2898000,0.181888,0
+ENVB.US,D,20180124,000000,2880000,2979000,2610000,2637000,0.246888,0
+ENVB.US,D,20180125,000000,2682000,2880000,2538900,2637000,0.142777,0
+ENVB.US,D,20180126,000000,2574000,2781000,2526300,2637000,0.101333,0
+ENVB.US,D,20180129,000000,2682000,2691444,2394000,2529000,0.0927774,0
+ENVB.US,D,20180130,000000,2565000,2637000,2361684,2403000,0.0484444,0
+ENVB.US,D,20180131,000000,2484000,2578944,2268000,2295000,0.0674444,0
+ENVB.US,D,20180201,000000,2358000,2358000,2092500,2160000,0.119666,0
+ENVB.US,D,20180202,000000,2043000,2159100,1925364,2016000,0.14211,0
+ENVB.US,D,20180205,000000,1989000,2011500,1692000,1692000,0.175999,0
+ENVB.US,D,20180206,000000,1620000,1980000,1620000,1854000,0.112999,0
+ENVB.US,D,20180207,000000,1908000,1953000,1620000,1764000,0.0788888,0
+ENVB.US,D,20180208,000000,1764000,1836000,1710000,1728000,0.0797777,0
+ENVB.US,D,20180209,000000,1773000,1827000,1665000,1674000,0.117777,0
+ENVB.US,D,20180212,000000,1737000,1764000,1620000,1674000,0.0952216,0
+ENVB.US,D,20180213,000000,1683000,1719000,1647000,1701000,0.0856666,0
+ENVB.US,D,20180214,000000,1683000,2277000,1683000,2025000,0.51311,0
+ENVB.US,D,20180215,000000,2061000,2700000,1935000,2646000,0.782444,0
+ENVB.US,D,20180216,000000,2610000,2655000,2200500,2222904,0.319554,0
+ENVB.US,D,20180220,000000,2250000,2375724,2160000,2259000,0.105666,0
+ENVB.US,D,20180221,000000,2259000,2412000,2232084,2259000,0.103444,0
+ENVB.US,D,20180222,000000,2259000,2385000,2106900,2151000,0.0603333,0
+ENVB.US,D,20180223,000000,2169000,2331000,2097000,2196000,0.0378888,0
+ENVB.US,D,20180226,000000,2277000,2277000,2115900,2232000,0.0565554,0
+ENVB.US,D,20180227,000000,2223000,2241000,2043000,2052000,0.0336666,0
+ENVB.US,D,20180228,000000,2034000,2050824,1962000,1962000,0.0563333,0
+ENVB.US,D,20180301,000000,1962000,1980000,1845000,1890000,0.0312221,0
+ENVB.US,D,20180302,000000,1845000,2088000,1845000,1899000,0.0174444,0
+ENVB.US,D,20180305,000000,1899000,1935000,1863000,1912500,0.0444444,0
+ENVB.US,D,20180306,000000,1935000,1935000,1818000,1827000,0.0227777,0
+ENVB.US,D,20180307,000000,1719000,1840680,1719000,1764000,0.0463333,0
+ENVB.US,D,20180308,000000,1800000,1890000,1782000,1800000,0.0353333,0
+ENVB.US,D,20180309,000000,1836000,1836000,1728000,1836000,0.0298888,0
+ENVB.US,D,20180312,000000,1836000,1961100,1783080,1872000,0.0572221,0
+ENVB.US,D,20180313,000000,1872000,1942200,1827000,1908000,0.0319999,0
+ENVB.US,D,20180314,000000,1886664,1903764,1845000,1845000,0.0164444,0
+ENVB.US,D,20180315,000000,1809900,1872000,1755000,1755000,0.049111,0
+ENVB.US,D,20180316,000000,1764000,1791000,1548000,1629000,0.170554,0
+ENVB.US,D,20180319,000000,1620000,1701000,1620000,1656000,0.0155554,0
+ENVB.US,D,20180320,000000,1539000,1692000,1539000,1610100,0.0163333,0
+ENVB.US,D,20180321,000000,1593000,1701000,1494900,1647000,0.0246666,0
+ENVB.US,D,20180322,000000,1611000,1620000,1548000,1620000,0.0223333,0
+ENVB.US,D,20180323,000000,1619100,1620000,1512000,1512000,0.0488888,0
+ENVB.US,D,20180326,000000,1548000,1557000,1512000,1530000,0.0277777,0
+ENVB.US,D,20180327,000000,1521000,1521000,1440000,1449000,0.0539999,0
+ENVB.US,D,20180328,000000,1440000,1493904,1440000,1458000,0.0262221,0
+ENVB.US,D,20180329,000000,1467000,1554480,1440000,1476000,0.0479999,0
+ENVB.US,D,20180402,000000,1575000,1755000,1395000,1428480,0.0606666,0
+ENVB.US,D,20180403,000000,1530000,1530000,1153080,1276284,0.100221,0
+ENVB.US,D,20180404,000000,1350000,1350000,1260084,1350000,0.0578888,0
+ENVB.US,D,20180405,000000,1377000,1377000,1305000,1305000,0.027111,0
+ENVB.US,D,20180406,000000,1314000,1519200,1305000,1314000,0.0246666,0
+ENVB.US,D,20180409,000000,1323000,1400484,1305000,1314000,0.0636666,0
+ENVB.US,D,20180410,000000,1350000,1395000,1179000,1359000,0.0305554,0
+ENVB.US,D,20180411,000000,1368000,1674720,1330200,1440000,0.206444,0
+ENVB.US,D,20180412,000000,1476000,1512000,1404720,1449000,0.0338888,0
+ENVB.US,D,20180413,000000,1440000,1512000,1387164,1413000,0.0128888,0
+ENVB.US,D,20180416,000000,1431000,1467000,1398324,1422000,0.0178888,0
+ENVB.US,D,20180417,000000,1449000,1485000,1340904,1341000,0.0785554,0
+ENVB.US,D,20180418,000000,1242000,1332000,1224000,1269000,0.043111,0
+ENVB.US,D,20180419,000000,1286100,1349724,1278000,1305000,0.0407777,0
+ENVB.US,D,20180420,000000,1372140,1372140,1224084,1251000,0.0267777,0
+ENVB.US,D,20180423,000000,1251000,1276464,1251000,1268640,0.00977774,0
+ENVB.US,D,20180424,000000,1267380,1267380,1152000,1196100,0.0813333,0
+ENVB.US,D,20180425,000000,1179000,1290324,1089000,1134000,0.0952216,0
+ENVB.US,D,20180426,000000,1152000,1152000,1098000,1107000,0.0594444,0
+ENVB.US,D,20180427,000000,1089000,1116000,990000,1026000,0.132333,0
+ENVB.US,D,20180430,000000,1035000,1044000,998010,1035000,0.0377777,0
+ENVB.US,D,20180501,000000,1026000,1091250,999000,1062000,0.0313333,0
+ENVB.US,D,20180502,000000,1062000,1062000,1008000,1026000,0.0238888,0
+ENVB.US,D,20180503,000000,1017000,1584000,1017000,1458000,2.72544,0
+ENVB.US,D,20180504,000000,1431000,1431000,1134000,1287000,0.366444,0
+ENVB.US,D,20180507,000000,1278000,1287000,1215000,1242000,0.0728888,0
+ENVB.US,D,20180508,000000,1251000,1259904,1107090,1206000,0.107444,0
+ENVB.US,D,20180509,000000,1260000,1260000,1026000,1161000,0.107777,0
+ENVB.US,D,20180510,000000,1152000,1206000,1125000,1161000,0.0277777,0
+ENVB.US,D,20180511,000000,1135260,1233000,1080000,1161000,0.0569999,0
+ENVB.US,D,20180514,000000,1179000,1204644,1107000,1170000,0.0458888,0
+ENVB.US,D,20180515,000000,1134000,1136340,1026000,1035000,0.0993333,0
+ENVB.US,D,20180516,000000,1026000,1026000,1008000,1012500,0.0698888,0
+ENVB.US,D,20180517,000000,1017000,1026000,990090,1026000,0.0422221,0
+ENVB.US,D,20180518,000000,990000,1008000,981000,999000,0.0906666,0
+ENVB.US,D,20180521,000000,1008000,1008000,909000,918000,0.145777,0
+ENVB.US,D,20180522,000000,945000,962460,900000,936000,0.0868883,0
+ENVB.US,D,20180523,000000,918000,918000,836928,854208,0.165554,0
+ENVB.US,D,20180524,000000,854208,854208,630000,742500,0.246999,0
+ENVB.US,D,20180525,000000,765000,768204,721908,762264,0.0404444,0
+ENVB.US,D,20180529,000000,765000,765000,719712,724140,0.0553333,0
+ENVB.US,D,20180530,000000,729000,729000,711000,711072,0.0369999,0
+ENVB.US,D,20180531,000000,720000,720000,675000,702000,0.0325554,0
+ENVB.US,D,20180601,000000,720000,837000,702000,789732,0.20011,0
+ENVB.US,D,20180604,000000,784368,817380,720000,724500,0.160777,0
+ENVB.US,D,20180605,000000,1773000,2511000,1368000,1395000,31.5248,0
+ENVB.US,D,20180606,000000,1359000,1440000,1179000,1287000,1.93399,0
+ENVB.US,D,20180607,000000,1260000,1298160,1143000,1233000,0.509888,0
+ENVB.US,D,20180608,000000,1224000,1259904,1107000,1143000,0.578888,0
+ENVB.US,D,20180611,000000,1125000,1130490,1008900,1035000,0.475777,0
+ENVB.US,D,20180612,000000,990000,1107000,990000,1062000,0.191999,0
+ENVB.US,D,20180613,000000,1071000,1152000,1026000,1044000,0.25311,0
+ENVB.US,D,20180614,000000,1044000,1080000,990000,1017000,0.221888,0
+ENVB.US,D,20180615,000000,1035000,1098000,1017720,1053000,0.224554,0
+ENVB.US,D,20180618,000000,1053000,1080000,967500,990000,0.127999,0
+ENVB.US,D,20180619,000000,990000,1062000,954000,1035000,0.179444,0
+ENVB.US,D,20180620,000000,1026000,1044000,1003680,1017000,0.105666,0
+ENVB.US,D,20180621,000000,999000,1017000,967500,981000,0.0893333,0
+ENVB.US,D,20180622,000000,972000,987120,918000,927090,0.0994441,0
+ENVB.US,D,20180625,000000,900000,927000,828000,841500,0.343666,0
+ENVB.US,D,20180626,000000,900000,1314000,846000,999000,1.74599,0
+ENVB.US,D,20180627,000000,1062000,1440000,1004760,1053000,2.69421,0
+ENVB.US,D,20180628,000000,1089000,1143000,990000,1008000,0.561999,0
+ENVB.US,D,20180629,000000,1017000,1024380,900000,927000,0.249333,0
+ENVB.US,D,20180702,000000,936000,1071000,936000,1062000,0.136444,0
+ENVB.US,D,20180703,000000,1089000,1089000,983700,1044000,0.0962216,0
+ENVB.US,D,20180705,000000,1044000,1070100,972000,1035000,0.0714444,0
+ENVB.US,D,20180706,000000,1035000,1061100,983700,1017000,0.0277777,0
+ENVB.US,D,20180709,000000,1008000,1116000,1004940,1062000,0.342221,0
+ENVB.US,D,20180710,000000,1053000,1107000,1048500,1062000,0.0924441,0
+ENVB.US,D,20180711,000000,999000,1089000,999000,1035000,0.0787777,0
+ENVB.US,D,20180712,000000,1035000,1089000,990000,995850,0.0662221,0
+ENVB.US,D,20180713,000000,1017000,1071000,1008270,1038150,0.174666,0
+ENVB.US,D,20180716,000000,1035000,1098000,1008090,1062000,0.135999,0
+ENVB.US,D,20180717,000000,1890000,2241000,1395000,1566000,26.5473,0
+ENVB.US,D,20180718,000000,1395000,1422000,1224000,1350000,1.73944,0
+ENVB.US,D,20180719,000000,1332000,1431000,1233000,1269000,0.589999,0
+ENVB.US,D,20180720,000000,1188000,1350000,1170000,1197000,0.560221,0
+ENVB.US,D,20180723,000000,1197000,1494000,1197000,1449000,0.970774,0
+ENVB.US,D,20180724,000000,1458000,1484100,1305000,1350000,0.330666,0
+ENVB.US,D,20180725,000000,1341000,1350000,1215000,1278000,0.407666,0
+ENVB.US,D,20180726,000000,1269000,1422000,1215000,1359000,0.267221,0
+ENVB.US,D,20180727,000000,1359000,1431000,1314000,1341000,0.155999,0
+ENVB.US,D,20180730,000000,1260000,1331100,1260000,1296000,0.18511,0
+ENVB.US,D,20180731,000000,1287000,1341000,1260000,1287000,0.10911,0
+ENVB.US,D,20180801,000000,1287000,1305000,1233000,1269000,0.068111,0
+ENVB.US,D,20180802,000000,1269000,1332000,1260000,1276284,0.0983333,0
+ENVB.US,D,20180803,000000,1269000,1323000,1269000,1278000,0.075111,0
+ENVB.US,D,20180806,000000,1269000,1305000,1269000,1296000,0.0364444,0
+ENVB.US,D,20180807,000000,1323000,1350000,1260000,1342344,0.135221,0
+ENVB.US,D,20180808,000000,1332000,1458000,1296000,1395000,0.331333,0
+ENVB.US,D,20180809,000000,1404000,1494000,1395000,1494000,0.176888,0
+ENVB.US,D,20180810,000000,1458000,1575000,1449000,1548000,0.282554,0
+ENVB.US,D,20180813,000000,1575000,1593000,1489860,1566000,0.200888,0
+ENVB.US,D,20180814,000000,1575000,1593000,1404084,1440000,0.250444,0
+ENVB.US,D,20180815,000000,1395000,1488960,1359000,1359000,0.102666,0
+ENVB.US,D,20180816,000000,1332000,1387260,1287000,1287000,0.108888,0
+ENVB.US,D,20180817,000000,1314000,1437564,1314000,1369164,0.128777,0
+ENVB.US,D,20180820,000000,1413000,1431984,1371684,1377000,0.0778888,0
+ENVB.US,D,20180821,000000,1395000,1457724,1395000,1449000,0.0802221,0
+ENVB.US,D,20180822,000000,1440000,1494000,1431000,1494000,0.0527777,0
+ENVB.US,D,20180823,000000,1519020,1521000,1287000,1350000,0.118777,0
+ENVB.US,D,20180824,000000,1323000,1485000,1323000,1350000,0.0352221,0
+ENVB.US,D,20180827,000000,1368000,1398504,1332000,1350000,0.0532221,0
+ENVB.US,D,20180828,000000,1341000,1449000,1269000,1404000,0.0871108,0
+ENVB.US,D,20180829,000000,1350000,1350000,1296000,1323000,0.049111,0
+ENVB.US,D,20180830,000000,1314000,1330200,1287000,1287000,0.0359999,0
+ENVB.US,D,20180831,000000,1269984,1328040,1269000,1323984,0.0202221,0
+ENVB.US,D,20180904,000000,1350000,1350000,1233000,1233000,0.079111,0
+ENVB.US,D,20180905,000000,1215000,1287000,1179000,1197000,0.0759999,0
+ENVB.US,D,20180906,000000,1179000,1244160,1179000,1179000,0.0342221,0
+ENVB.US,D,20180907,000000,1179000,1295004,1125000,1235700,0.0792221,0
+ENVB.US,D,20180910,000000,1260000,1305000,1181880,1260000,0.0728888,0
+ENVB.US,D,20180911,000000,1296000,1359000,1287000,1287000,0.0633333,0
+ENVB.US,D,20180912,000000,1269000,1350000,1269000,1305000,0.0502221,0
+ENVB.US,D,20180913,000000,1350000,1359000,1296000,1350000,0.0473333,0
+ENVB.US,D,20180914,000000,1350000,1350000,1305000,1305000,0.0518888,0
+ENVB.US,D,20180917,000000,1359000,1395000,1334700,1359000,0.0542221,0
+ENVB.US,D,20180918,000000,1386000,1620000,1350000,1593000,0.153666,0
+ENVB.US,D,20180919,000000,1521000,1566000,1305000,1305000,0.197221,0
+ENVB.US,D,20180920,000000,1305000,1422000,1305000,1323000,0.0708888,0
+ENVB.US,D,20180921,000000,1314000,1350000,1215000,1215000,0.113444,0
+ENVB.US,D,20180924,000000,1317864,1323000,1206000,1206000,0.0884441,0
+ENVB.US,D,20180925,000000,1260000,1278000,1170000,1197000,0.137999,0
+ENVB.US,D,20180926,000000,1214280,1296000,1098000,1260000,0.311666,0
+ENVB.US,D,20180927,000000,1263420,1271700,1179000,1233000,0.0942216,0
+ENVB.US,D,20180928,000000,1170000,1222200,1107000,1170000,0.0292221,0
+ENVB.US,D,20181001,000000,1161000,1269000,1152090,1269000,0.0804444,0
+ENVB.US,D,20181002,000000,1305000,1332000,1170000,1170000,0.0574444,0
+ENVB.US,D,20181003,000000,1250904,1250904,1152000,1161000,0.0444444,0
+ENVB.US,D,20181004,000000,1170000,1170000,1134000,1143000,0.0423333,0
+ENVB.US,D,20181005,000000,1161000,1215000,1098000,1134000,0.0594444,0
+ENVB.US,D,20181008,000000,1134000,1152000,1098000,1107000,0.0324444,0
+ENVB.US,D,20181009,000000,1098000,1125000,1080000,1111500,0.081111,0
+ENVB.US,D,20181010,000000,1116000,1116000,990000,1035000,0.105333,0
+ENVB.US,D,20181011,000000,1017000,1053000,1017000,1026000,0.0403333,0
+ENVB.US,D,20181012,000000,1080000,1113120,990000,1071000,0.0569999,0
+ENVB.US,D,20181015,000000,1062000,1080000,1026000,1026000,0.0226666,0
+ENVB.US,D,20181016,000000,1035000,1071000,900000,999000,0.152888,0
+ENVB.US,D,20181017,000000,1017000,1035000,963000,1017000,0.0796666,0
+ENVB.US,D,20181018,000000,1026000,1038870,977760,1008000,0.019111,0
+ENVB.US,D,20181019,000000,1035000,1035000,999000,999000,0.00455554,0
+ENVB.US,D,20181022,000000,999000,1035000,981000,990000,0.0617777,0
+ENVB.US,D,20181023,000000,983430,1021230,891000,936000,0.113333,0
+ENVB.US,D,20181024,000000,909000,909000,297000,367920,9.90916,0
+ENVB.US,D,20181025,000000,530100,706500,416232,437040,23.0933,0
+ENVB.US,D,20181026,000000,450000,477000,317700,346500,14.5954,0
+ENVB.US,D,20181029,000000,352800,360000,270180,271800,6.64721,0
+ENVB.US,D,20181030,000000,279000,292500,211770,263250,6.20833,0
+ENVB.US,D,20181031,000000,373500,378000,270000,292320,12.2654,0
+ENVB.US,D,20181101,000000,275400,286650,252000,269010,2.7791,0
+ENVB.US,D,20181102,000000,270000,283500,253800,272430,1.68121,0
+ENVB.US,D,20181105,000000,279000,280800,261000,279000,0.895666,0
+ENVB.US,D,20181106,000000,266670,297000,265860,286200,1.6401,0
+ENVB.US,D,20181107,000000,285300,299376,261000,265500,1.17966,0
+ENVB.US,D,20181108,000000,268920,268920,243090,256500,2.12033,0
+ENVB.US,D,20181109,000000,243000,254250,234000,250200,0.999999,0
+ENVB.US,D,20181112,000000,247500,247500,225990,234000,0.787777,0
+ENVB.US,D,20181113,000000,243000,261000,234000,255600,1.2341,0
+ENVB.US,D,20181114,000000,255600,276300,234000,246420,2.30544,0
+ENVB.US,D,20181115,000000,349200,355500,275580,283680,13.2994,0
+ENVB.US,D,20181116,000000,286920,288000,261000,276570,1.84677,0
+ENVB.US,D,20181119,000000,270000,270000,245700,247590,1.21366,0
+ENVB.US,D,20181120,000000,251640,261000,239400,246240,1.33933,0
+ENVB.US,D,20181121,000000,255150,260370,238500,244080,0.440888,0
+ENVB.US,D,20181123,000000,243000,252000,234000,241200,0.425888,0
+ENVB.US,D,20181126,000000,238500,247500,225000,225270,1.5421,0
+ENVB.US,D,20181127,000000,225000,234360,216000,224100,1.03399,0
+ENVB.US,D,20181128,000000,224100,229500,216090,220500,0.636554,0
+ENVB.US,D,20181129,000000,221400,225540,217800,222750,0.421221,0
+ENVB.US,D,20181130,000000,225000,225000,216000,216000,0.446221,0
+ENVB.US,D,20181203,000000,235620,238500,215100,225000,0.715666,0
+ENVB.US,D,20181204,000000,236250,261000,225360,243000,1.58621,0
+ENVB.US,D,20181206,000000,240300,242730,216810,225000,0.839774,0
+ENVB.US,D,20181207,000000,237240,237330,225000,225000,0.372444,0
+ENVB.US,D,20181210,000000,225090,235962,216900,224010,0.451777,0
+ENVB.US,D,20181211,000000,221040,234000,216900,226170,0.221554,0
+ENVB.US,D,20181212,000000,226170,233910,216000,216000,0.633333,0
+ENVB.US,D,20181213,000000,229500,229500,211500,222750,0.366777,0
+ENVB.US,D,20181214,000000,207000,218700,189000,208620,0.45911,0
+ENVB.US,D,20181217,000000,189000,216000,189000,199350,0.607888,0
+ENVB.US,D,20181218,000000,198000,202500,171450,180000,0.759554,0
+ENVB.US,D,20181219,000000,180000,189000,178740,178740,0.238777,0
+ENVB.US,D,20181220,000000,180000,190430,135000,164700,1.01977,0
+ENVB.US,D,20181221,000000,162000,163800,137700,153630,0.386888,0
+ENVB.US,D,20181224,000000,153000,162000,148500,151470,0.0879999,0
+ENVB.US,D,20181226,000000,159030,162000,148410,154890,0.231554,0
+ENVB.US,D,20181227,000000,151290,162000,151290,153000,0.261444,0
+ENVB.US,D,20181228,000000,162000,180000,142172,155340,0.466888,0
+ENVB.US,D,20181231,000000,163080,180000,146790,156960,0.488554,0
+ENVB.US,D,20190102,000000,153000,168930,146250,165600,0.596554,0
+ENVB.US,D,20190103,000000,174780,174780,155168,171000,0.228554,0
+ENVB.US,D,20190104,000000,162900,198900,162900,198000,1.25744,0
+ENVB.US,D,20190107,000000,186300,214200,180000,189000,0.598221,0
+ENVB.US,D,20190108,000000,180900,216000,180000,216000,1.20966,0
+ENVB.US,D,20190109,000000,210600,225000,202500,225000,0.690554,0
+ENVB.US,D,20190110,000000,216000,288000,216000,265950,9.04916,0
+ENVB.US,D,20190111,000000,282600,283500,201060,208800,4.47533,0
+ENVB.US,D,20190114,000000,207090,220500,190818,211500,1.35066,0
+ENVB.US,D,20190115,000000,215010,215010,193500,205650,1.01177,0
+ENVB.US,D,20190116,000000,193770,205020,188280,202500,0.612666,0
+ENVB.US,D,20190117,000000,206550,206550,186570,202500,0.648777,0
+ENVB.US,D,20190118,000000,202500,217800,186570,211500,1.69577,0
+ENVB.US,D,20190122,000000,215100,219600,184500,206640,0.823888,0
+ENVB.US,D,20190123,000000,206820,206820,189990,202500,0.427444,0
+ENVB.US,D,20190124,000000,207000,252000,198090,216000,5.54777,0
+ENVB.US,D,20190125,000000,216000,220094,198000,202500,2.1111,0
+ENVB.US,D,20190128,000000,207990,207990,193500,202680,0.78711,0
+ENVB.US,D,20190129,000000,198000,207000,194670,202860,0.437333,0
+ENVB.US,D,20190130,000000,202500,207000,193500,206550,0.464777,0
+ENVB.US,D,20190131,000000,206550,211500,198990,207000,0.670999,0
+ENVB.US,D,20190201,000000,208350,243000,202500,233550,3.12233,0
+ENVB.US,D,20190204,000000,231300,243000,211500,233504,2.12099,0
+ENVB.US,D,20190205,000000,238500,261000,229500,247950,3.73666,0
+ENVB.US,D,20190206,000000,261000,261000,234000,250200,1.80154,0
+ENVB.US,D,20190207,000000,232290,256500,225990,236700,1.69921,0
+ENVB.US,D,20190208,000000,233460,252000,233460,234090,1.15633,0
+ENVB.US,D,20190211,000000,252000,261000,229500,252000,2.12421,0
+ENVB.US,D,20190212,000000,265500,285210,256500,275040,4.29988,0
+ENVB.US,D,20190213,000000,278820,327600,252900,310500,9.34374,0
+ENVB.US,D,20190214,000000,321750,368892,292590,305640,8.93666,0
+ENVB.US,D,20190215,000000,289170,320400,261000,292500,4.14254,0
+ENVB.US,D,20190219,000000,306000,310500,252900,272610,4.79877,0
+ENVB.US,D,20190220,000000,270090,297000,261270,286200,3.07888,0
+ENVB.US,D,20190221,000000,288000,297000,270450,287910,1.38799,0
+ENVB.US,D,20190222,000000,288000,302400,270450,299790,2.3421,0
+ENVB.US,D,20190225,000000,297000,297000,279900,288000,1.60344,0
+ENVB.US,D,20190226,000000,288000,297000,274500,296100,1.97921,0
+ENVB.US,D,20190227,000000,288000,324000,279000,296640,5.51454,0
+ENVB.US,D,20190228,000000,306000,306000,285750,294300,2.39777,0
+ENVB.US,D,20190301,000000,301500,306000,283500,301500,2.37454,0
+ENVB.US,D,20190304,000000,315000,319500,305100,310500,4.87054,0
+ENVB.US,D,20190305,000000,311850,315000,292590,306000,2.11499,0
+ENVB.US,D,20190306,000000,306000,323820,292500,306000,4.00544,0
+ENVB.US,D,20190307,000000,315000,391500,313740,373392,16.1836,0
+ENVB.US,D,20190308,000000,342000,376200,324900,368820,5.11133,0
+ENVB.US,D,20190311,000000,360000,360000,333000,351000,3.12177,0
+ENVB.US,D,20190312,000000,333000,342000,324000,335070,3.95844,0
+ENVB.US,D,20190313,000000,331200,348768,326250,346140,2.89333,0
+ENVB.US,D,20190314,000000,338310,359820,333450,355500,2.94044,0
+ENVB.US,D,20190315,000000,360000,377100,343800,359100,4.9151,0
+ENVB.US,D,20190318,000000,368532,413568,352800,395100,11.5458,0
+ENVB.US,D,20190319,000000,405000,429300,378000,420300,11.3563,0
+ENVB.US,D,20190320,000000,432000,432000,393912,414000,6.01966,0
+ENVB.US,D,20190321,000000,404640,404640,324000,369900,5.87966,0
+ENVB.US,D,20190322,000000,361800,402804,352800,387000,4.28233,0
+ENVB.US,D,20190325,000000,391500,399600,360000,387000,2.75077,0
+ENVB.US,D,20190326,000000,364500,369000,297540,323910,10.0819,0
+ENVB.US,D,20190327,000000,315000,315000,270360,297000,5.45954,0
+ENVB.US,D,20190328,000000,283500,297000,270000,283500,4.65988,0
+ENVB.US,D,20190329,000000,292050,306000,279900,301500,2.68177,0
+ENVB.US,D,20190401,000000,298800,303750,288000,300150,2.08877,0
+ENVB.US,D,20190402,000000,296100,297000,279000,290520,2.18599,0
+ENVB.US,D,20190403,000000,287100,302850,272520,299700,4.39999,0
+ENVB.US,D,20190404,000000,291600,355500,283500,316890,8.14199,0
+ENVB.US,D,20190405,000000,324000,328500,306000,315000,2.56621,0
+ENVB.US,D,20190408,000000,313200,314910,288000,305550,2.88944,0
+ENVB.US,D,20190409,000000,288900,315000,288000,299700,1.94054,0
+ENVB.US,D,20190410,000000,299700,337500,294300,330300,4.0521,0
+ENVB.US,D,20190411,000000,315900,332100,301590,319320,2.75644,0
+ENVB.US,D,20190412,000000,315000,321300,310500,311850,1.18188,0
+ENVB.US,D,20190415,000000,325980,344520,310590,327510,1.83021,0
+ENVB.US,D,20190416,000000,342000,342000,320400,323550,1.50744,0
+ENVB.US,D,20190417,000000,315000,328500,310500,323100,1.32933,0
+ENVB.US,D,20190418,000000,323100,323100,297000,318600,1.30333,0
+ENVB.US,D,20190422,000000,306000,319500,301500,314910,0.981666,0
+ENVB.US,D,20190423,000000,306000,315000,292500,311400,1.04199,0
+ENVB.US,D,20190424,000000,297000,305100,288000,297000,1.2401,0
+ENVB.US,D,20190425,000000,297000,306000,288000,294120,0.842999,0
+ENVB.US,D,20190426,000000,293130,297000,283500,292500,0.929774,0
+ENVB.US,D,20190429,000000,292500,297000,279000,287550,1.32988,0
+ENVB.US,D,20190430,000000,283500,305730,280890,304200,2.24021,0
+ENVB.US,D,20190501,000000,305100,307800,289800,304200,0.539333,0
+ENVB.US,D,20190502,000000,293400,306000,293400,297900,0.574554,0
+ENVB.US,D,20190503,000000,306000,326700,297000,308700,1.92944,0
+ENVB.US,D,20190506,000000,308700,342000,306000,335700,3.62744,0
+ENVB.US,D,20190507,000000,342000,369000,323100,335250,3.36454,0
+ENVB.US,D,20190508,000000,341190,341190,315000,324090,1.29266,0
+ENVB.US,D,20190509,000000,333000,338850,306000,315954,1.50677,0
+ENVB.US,D,20190510,000000,306000,328500,297000,307980,2.02644,0
+ENVB.US,D,20190513,000000,313830,320400,283500,306000,2.16833,0
+ENVB.US,D,20190514,000000,308700,327600,279000,284490,2.6781,0
+ENVB.US,D,20190515,000000,285300,291330,271800,281340,2.08688,0
+ENVB.US,D,20190516,000000,279000,288000,225090,262800,2.90288,0
+ENVB.US,D,20190517,000000,248634,265500,227790,254160,2.26788,0
+ENVB.US,D,20190520,000000,252000,270000,230400,257040,1.05366,0
+ENVB.US,D,20190521,000000,252000,285300,245250,274410,2.66799,0
+ENVB.US,D,20190522,000000,297000,299610,272250,278100,1.46299,0
+ENVB.US,D,20190523,000000,286650,288000,249750,257400,1.09177,0
+ENVB.US,D,20190524,000000,270000,272970,247500,268452,0.82511,0
+ENVB.US,D,20190528,000000,255600,287910,255600,277920,1.69621,0
+ENVB.US,D,20190529,000000,273600,288000,261000,262782,0.882216,0
+ENVB.US,D,20190530,000000,265500,292500,252900,276750,2.9551,0
+ENVB.US,D,20190531,000000,356400,409500,270000,279000,45.4764,0
+ENVB.US,D,20190603,000000,279000,297000,261900,280350,5.87099,0
+ENVB.US,D,20190604,000000,270000,297000,253350,277200,3.72844,0
+ENVB.US,D,20190605,000000,270450,341910,270000,316800,13.4501,0
+ENVB.US,D,20190606,000000,321300,333000,297000,305100,4.25733,0
+ENVB.US,D,20190607,000000,289800,305100,279090,294300,2.76499,0
+ENVB.US,D,20190610,000000,303390,315000,292500,298800,3.18299,0
+ENVB.US,D,20190611,000000,297000,299970,283500,283500,1.58154,0
+ENVB.US,D,20190612,000000,288000,288000,271080,280980,1.70744,0
+ENVB.US,D,20190613,000000,288000,288000,261000,274194,2.27644,0
+ENVB.US,D,20190614,000000,265140,313200,261900,292500,6.91244,0
+ENVB.US,D,20190617,000000,298350,350100,287100,331380,13.8556,0
+ENVB.US,D,20190618,000000,322470,342000,307260,310500,3.93188,0
+ENVB.US,D,20190619,000000,306000,324000,288000,313020,2.85244,0
+ENVB.US,D,20190620,000000,301500,310500,298440,307530,1.12021,0
+ENVB.US,D,20190621,000000,298440,333000,298440,315000,2.82899,0
+ENVB.US,D,20190624,000000,333000,346500,307800,315000,3.58566,0
+ENVB.US,D,20190625,000000,315000,325800,301500,303750,2.03299,0
+ENVB.US,D,20190626,000000,306000,319500,297090,315918,2.72588,0
+ENVB.US,D,20190627,000000,306720,317700,306000,308340,1.02466,0
+ENVB.US,D,20190628,000000,297540,318600,297540,315090,1.4221,0
+ENVB.US,D,20190701,000000,315000,316800,301500,315000,1.6311,0
+ENVB.US,D,20190702,000000,314910,315000,305100,306404,0.864999,0
+ENVB.US,D,20190703,000000,310500,330300,304740,315000,2.88399,0
+ENVB.US,D,20190705,000000,324000,328500,315000,323550,2.48566,0
+ENVB.US,D,20190708,000000,323100,324000,304200,317700,2.0891,0
+ENVB.US,D,20190709,000000,324000,378000,324000,330300,17.2881,0
+ENVB.US,D,20190710,000000,340200,351000,316350,329310,5.16888,0
+ENVB.US,D,20190711,000000,333000,333000,315000,322470,2.8801,0
+ENVB.US,D,20190712,000000,319500,323910,315000,315720,1.66944,0
+ENVB.US,D,20190715,000000,319590,324090,315000,322830,1.66121,0
+ENVB.US,D,20190716,000000,316080,324000,315000,318734,1.56166,0
+ENVB.US,D,20190717,000000,325800,342000,319500,323010,3.16344,0
+ENVB.US,D,20190718,000000,315900,328500,307800,319500,1.73277,0
+ENVB.US,D,20190719,000000,311220,321120,310500,314100,0.655666,0
+ENVB.US,D,20190722,000000,315000,319320,301500,310410,1.07999,0
+ENVB.US,D,20190723,000000,296910,323910,293850,296910,5.04654,0
+ENVB.US,D,20190724,000000,291510,298800,274500,291510,1.96021,0
+ENVB.US,D,20190725,000000,292500,300960,279000,286020,0.831554,0
+ENVB.US,D,20190726,000000,279000,297000,277200,279540,0.909216,0
+ENVB.US,D,20190729,000000,283500,286110,270450,271890,0.854441,0
+ENVB.US,D,20190730,000000,278100,288000,256590,271800,1.41266,0
+ENVB.US,D,20190731,000000,270450,273986,260820,260820,0.775221,0
+ENVB.US,D,20190801,000000,274500,274500,261000,264240,0.672888,0
+ENVB.US,D,20190802,000000,263700,263700,252900,259020,0.893108,0
+ENVB.US,D,20190805,000000,253350,264600,252000,256500,0.566444,0
+ENVB.US,D,20190806,000000,256500,259200,252000,253890,0.578221,0
+ENVB.US,D,20190807,000000,253890,261000,225990,249030,1.68466,0
+ENVB.US,D,20190808,000000,241200,256724,239130,252000,0.747777,0
+ENVB.US,D,20190809,000000,252090,279000,252090,270504,1.42321,0
+ENVB.US,D,20190812,000000,270540,297000,268110,291060,1.50354,0
+ENVB.US,D,20190813,000000,297000,306000,288000,297000,1.95154,0
+ENVB.US,D,20190814,000000,261090,267570,235800,247050,2.92177,0
+ENVB.US,D,20190815,000000,247050,252000,233190,234540,0.998441,0
+ENVB.US,D,20190816,000000,243000,247500,234000,242640,1.01588,0
+ENVB.US,D,20190819,000000,245700,245700,227700,233100,1.23077,0
+ENVB.US,D,20190820,000000,229500,261000,216900,226980,1.45733,0
+ENVB.US,D,20190821,000000,237150,243000,226800,232290,0.683999,0
+ENVB.US,D,20190822,000000,234000,234900,225090,225450,0.731333,0
+ENVB.US,D,20190823,000000,225900,229500,216000,218970,0.543888,0
+ENVB.US,D,20190826,000000,216000,224910,198000,200340,1.51888,0
+ENVB.US,D,20190827,000000,207000,211410,171000,181304,2.01433,0
+ENVB.US,D,20190828,000000,180000,189000,163620,171180,1.28266,0
+ENVB.US,D,20190829,000000,179550,184050,171000,171720,0.962333,0
+ENVB.US,D,20190830,000000,176400,196110,171810,192150,1.0031,0
+ENVB.US,D,20190903,000000,189000,189000,173700,179162,0.581666,0
+ENVB.US,D,20190904,000000,175500,185580,175500,181800,0.358333,0
+ENVB.US,D,20190905,000000,180000,188640,178020,181890,0.340444,0
+ENVB.US,D,20190906,000000,171000,215100,171000,212400,2.22888,0
+ENVB.US,D,20190909,000000,207990,211500,198000,203246,0.565221,0
+ENVB.US,D,20190910,000000,202500,245700,197802,225000,2.99621,0
+ENVB.US,D,20190911,000000,237240,244800,225990,230670,0.803666,0
+ENVB.US,D,20190912,000000,235980,235998,225000,232308,0.683333,0
+ENVB.US,D,20190913,000000,240930,261000,226350,260640,2.4611,0
+ENVB.US,D,20190916,000000,260640,261000,236070,255600,1.01277,0
+ENVB.US,D,20190917,000000,258300,264150,234000,243000,1.48288,0
+ENVB.US,D,20190918,000000,235620,244800,226080,228420,0.654333,0
+ENVB.US,D,20190919,000000,227250,243000,225000,227762,0.40211,0
+ENVB.US,D,20190920,000000,217530,223200,191250,197910,5.72088,0
+ENVB.US,D,20190923,000000,197910,197910,175500,180900,4.1871,0
+ENVB.US,D,20190924,000000,179910,179910,74700,156330,3.25144,0
+ENVB.US,D,20190925,000000,157500,157500,114120,135180,10.8203,0
+ENVB.US,D,20190926,000000,150300,197100,139500,177660,11.3408,0
+ENVB.US,D,20190927,000000,188100,189000,157950,158400,3.91821,0
+ENVB.US,D,20190930,000000,162000,175500,148500,153180,1.95333,0
+ENVB.US,D,20191001,000000,153450,170910,148500,155610,2.20577,0
+ENVB.US,D,20191002,000000,165510,165510,144000,147960,1.95544,0
+ENVB.US,D,20191003,000000,146430,146880,129600,138600,2.3491,0
+ENVB.US,D,20191004,000000,138600,153000,126900,144000,2.7781,0
+ENVB.US,D,20191007,000000,144000,147600,135180,136800,1.17566,0
+ENVB.US,D,20191008,000000,131850,148500,130500,138690,1.73221,0
+ENVB.US,D,20191009,000000,144000,144000,135000,135810,0.775221,0
+ENVB.US,D,20191010,000000,135270,135720,130500,131490,1.1241,0
+ENVB.US,D,20191011,000000,126000,135000,126000,127890,1.04721,0
+ENVB.US,D,20191014,000000,132300,132956,113400,120870,1.61366,0
+ENVB.US,D,20191015,000000,117000,120870,109080,115389,1.24899,0
+ENVB.US,D,20191016,000000,117000,133650,117000,129600,1.64354,0
+ENVB.US,D,20191017,000000,135900,135900,126090,127800,0.855333,0
+ENVB.US,D,20191018,000000,134190,142200,125010,128160,1.71899,0
+ENVB.US,D,20191021,000000,145800,145800,134100,135900,1.29121,0
+ENVB.US,D,20191022,000000,140400,140400,127080,130140,0.773221,0
+ENVB.US,D,20191023,000000,129960,130410,121590,129420,0.61911,0
+ENVB.US,D,20191024,000000,126900,130410,121500,126900,0.582999,0
+ENVB.US,D,20191025,000000,125730,127350,117900,123390,0.465999,0
+ENVB.US,D,20191028,000000,121500,129068,114930,123030,0.686888,0
+ENVB.US,D,20191029,000000,124830,125640,113814,121500,0.942774,0
+ENVB.US,D,20191030,000000,120960,124200,114930,117000,0.396999,0
+ENVB.US,D,20191031,000000,116550,124200,113940,116640,0.728444,0
+ENVB.US,D,20191101,000000,110790,132300,110790,125820,2.4061,0
+ENVB.US,D,20191104,000000,130410,130410,121500,124650,0.738999,0
+ENVB.US,D,20191105,000000,126000,147600,125100,141480,3.15133,0
+ENVB.US,D,20191106,000000,148320,148500,134370,144990,1.92354,0
+ENVB.US,D,20191107,000000,144000,145350,121590,128700,1.0411,0
+ENVB.US,D,20191108,000000,128250,135090,109080,119790,1.69077,0
+ENVB.US,D,20191111,000000,124650,126000,113220,125100,0.619333,0
+ENVB.US,D,20191112,000000,126000,127350,119970,121274,0.620888,0
+ENVB.US,D,20191113,000000,123750,125730,112500,114300,1.38799,0
+ENVB.US,D,20191114,000000,117000,124200,108000,112050,1.42699,0
+ENVB.US,D,20191115,000000,108810,121500,108000,108000,1.25633,0
+ENVB.US,D,20191118,000000,113400,114480,101790,107100,0.836774,0
+ENVB.US,D,20191119,000000,112500,120600,104400,109800,2.4601,0
+ENVB.US,D,20191120,000000,111780,112050,103950,103950,0.786888,0
+ENVB.US,D,20191121,000000,104400,108720,101430,103050,0.603666,0
+ENVB.US,D,20191122,000000,107100,108270,91800,98100,1.29999,0
+ENVB.US,D,20191125,000000,90000,97200,77400,83739.6,8.0291,0
+ENVB.US,D,20191126,000000,82080,83466,70200,78480,10.4747,0
+ENVB.US,D,20191127,000000,85320,89280,73803.6,77760,19.9879,0
+ENVB.US,D,20191129,000000,75240,77040,70830,76320,3.18033,0
+ENVB.US,D,20191202,000000,80640,85680,76320,82440,11.0803,0
+ENVB.US,D,20191203,000000,79920,82080,77400,82080,2.21599,0
+ENVB.US,D,20191204,000000,81720,81720,76320,81720,2.12933,0
+ENVB.US,D,20191205,000000,79200,80928,78476.4,79200,1.12466,0
+ENVB.US,D,20191206,000000,79200,81000,77212.8,79200,1.63754,0
+ENVB.US,D,20191209,000000,78120,82080,75600,82080,1.94121,0
+ENVB.US,D,20191210,000000,82080,90000,76320,76320,5.31888,0
+ENVB.US,D,20191211,000000,76680,80146.8,72720,74883.6,1.20777,0
+ENVB.US,D,20191212,000000,74880,75600,70200,71280,2.53954,0
+ENVB.US,D,20191213,000000,71280,72756,68760,70920,2.89754,0
+ENVB.US,D,20191216,000000,69120,78480,68760,76323.6,4.45466,0
+ENVB.US,D,20191217,000000,76320,78840,73800,77760,1.7981,0
+ENVB.US,D,20191218,000000,76680,84240,75600,81511.2,2.69054,0
+ENVB.US,D,20191219,000000,79200,81000,77760,79560,0.822666,0
+ENVB.US,D,20191220,000000,79560,80280,73803.6,77907.6,1.56977,0
+ENVB.US,D,20191223,000000,77760,78667.2,75600,77760,1.06788,0
+ENVB.US,D,20191224,000000,75600,87120,75600,82800,3.21288,0
+ENVB.US,D,20191226,000000,84600,84600,78480,80640,0.959666,0
+ENVB.US,D,20191227,000000,84600,93600,79560,86400,12.0968,0
+ENVB.US,D,20191230,000000,90720,90720,80640,84960,3.05088,0
+ENVB.US,D,20191231,000000,82440,84124.8,81000,81360,1.15621,0
+ENVB.US,D,20200102,000000,81000,87120,79722,86760,2.82844,0
+ENVB.US,D,20200103,000000,86040,89640,85417.2,87480,1.28699,0
+ENVB.US,D,20200106,000000,86400,99000,86400,93600,5.99766,0
+ENVB.US,D,20200107,000000,93600,100440,90000,93960,5.57499,0
+ENVB.US,D,20200108,000000,94680,96120,87714,90306,1.34188,0
+ENVB.US,D,20200109,000000,90000,90360,88200,89820,1.00021,0
+ENVB.US,D,20200110,000000,89640,90522,84960,88461,0.950333,0
+ENVB.US,D,20200113,000000,95760,99000,60120,66600,23.6554,0
+ENVB.US,D,20200114,000000,62640,63360,58348.8,60480,5.88999,0
+ENVB.US,D,20200115,000000,60840,66780,60480,63720,3.7841,0
+ENVB.US,D,20200116,000000,66240,66600,60840,63360,2.09244,0
+ENVB.US,D,20200117,000000,63000,63360,52200,57240,4.85188,0
+ENVB.US,D,20200121,000000,55800,60472.8,47880,50400,5.60354,0
+ENVB.US,D,20200122,000000,50040,52920,43560,52200,4.35066,0
+ENVB.US,D,20200123,000000,56160,56160,48960,53640,4.79554,0
+ENVB.US,D,20200124,000000,50400,53820,50400,51483.6,1.17144,0
+ENVB.US,D,20200127,000000,51120,52920,50040,51840,1.64054,0
+ENVB.US,D,20200128,000000,51840,53640,50040,52200,0.646221,0
+ENVB.US,D,20200129,000000,52200,53542.8,50763.6,51120,0.610999,0
+ENVB.US,D,20200130,000000,51120,51480,48272.4,50760,0.653888,0
+ENVB.US,D,20200131,000000,49320,51840,46044,47160,1.03177,0
+ENVB.US,D,20200203,000000,46440,46800,44640,45000,1.23366,0
+ENVB.US,D,20200204,000000,45000,50400,43567.2,46800,4.59254,0
+ENVB.US,D,20200205,000000,46800,50302.8,45363.6,47520,0.78111,0
+ENVB.US,D,20200206,000000,51120,51120,47883.6,49680,1.03344,0
+ENVB.US,D,20200207,000000,49320,50176.8,47880,47880,0.37511,0
+ENVB.US,D,20200210,000000,52920,52920,47880,48240,0.746333,0
+ENVB.US,D,20200211,000000,48600,48960,45727.2,48927.6,1.15766,0
+ENVB.US,D,20200212,000000,45846,51120,45846,50400,0.42011,0
+ENVB.US,D,20200213,000000,47520,50040,46440,47880,0.403221,0
+ENVB.US,D,20200214,000000,46800,48600,46800,47880,0.298444,0
+ENVB.US,D,20200218,000000,47880,48744,46800,47160,0.345888,0
+ENVB.US,D,20200219,000000,46800,46803.6,45000,45720,0.849666,0
+ENVB.US,D,20200220,000000,48564,48564,43920,46800,0.550888,0
+ENVB.US,D,20200221,000000,47700,48600,44283.6,46440,0.383777,0
+ENVB.US,D,20200224,000000,46440,48240,43920,46440,0.361666,0
+ENVB.US,D,20200225,000000,46440,46440,43200,44136,0.793444,0
+ENVB.US,D,20200226,000000,43920,45669.6,43524,45360,0.520444,0
+ENVB.US,D,20200227,000000,43740,43740,39240,42120,1.87233,0
+ENVB.US,D,20200228,000000,39240,41760,37080,41306.4,1.76854,0
+ENVB.US,D,20200302,000000,40323.6,42278.4,40320,41050.8,0.360444,0
+ENVB.US,D,20200303,000000,40680,40680,37800,40320,0.732666,0
+ENVB.US,D,20200304,000000,40320,42116.4,40237.2,41443.2,0.417999,0
+ENVB.US,D,20200305,000000,41400,42728.4,37803.6,39600,0.623554,0
+ENVB.US,D,20200306,000000,38163.6,41040,38160,40320,0.56811,0
+ENVB.US,D,20200309,000000,37800,39240,36720,37080,1.35233,0
+ENVB.US,D,20200310,000000,37216.8,38516.4,32400,33480,1.20544,0
+ENVB.US,D,20200311,000000,34200,38520,33379.2,37800,1.2241,0
+ENVB.US,D,20200312,000000,32760,35838,32400,33156,0.391888,0
+ENVB.US,D,20200313,000000,32760,35280,32400,32400,0.74411,0
+ENVB.US,D,20200316,000000,29880,33120,29520,31501.8,0.839216,0
+ENVB.US,D,20200317,000000,30600,32760,28116,28454.4,1.75244,0
+ENVB.US,D,20200318,000000,29876.4,29876.4,22550.4,23760,0.925883,0
+ENVB.US,D,20200319,000000,24120,26280,23400,23561,1.92077,0
+ENVB.US,D,20200320,000000,25977.6,32400,23400,28440,1.48221,0
+ENVB.US,D,20200323,000000,29822.4,29822.4,27230.4,27540,0.406888,0
+ENVB.US,D,20200324,000000,28800,31140,28212.2,30733.2,0.989549,0
+ENVB.US,D,20200325,000000,30960,35845.2,29523.6,31680,0.668888,0
+ENVB.US,D,20200326,000000,32040,33120,28080,31114.8,1.02721,0
+ENVB.US,D,20200327,000000,30960,30960,23040,29520,0.500444,0
+ENVB.US,D,20200330,000000,28800,42120,28800,36097.2,5.42744,0
+ENVB.US,D,20200331,000000,37800,37800,30960,34560,2.61077,0
+ENVB.US,D,20200401,000000,33703.2,34920,29160,30056.4,0.923216,0
+ENVB.US,D,20200402,000000,28803.6,29520,27000,27000,0.501999,0
+ENVB.US,D,20200403,000000,27360,27360,26640,26996.4,0.312777,0
+ENVB.US,D,20200406,000000,27360,28828.8,26640,27691.2,0.614221,0
+ENVB.US,D,20200407,000000,28224,28800,27000,28591.2,0.389333,0
+ENVB.US,D,20200408,000000,29880,29958.2,27000,29736,0.353333,0
+ENVB.US,D,20200409,000000,30600,34200,27000,29952,3.01399,0
+ENVB.US,D,20200413,000000,40320,40320,31320,33840,3.98766,0
+ENVB.US,D,20200414,000000,35532,36000,32400,34275.6,1.59088,0
+ENVB.US,D,20200415,000000,35280,35280,31683.6,35208,1.06621,0
+ENVB.US,D,20200416,000000,35280,35280,30600,32504.4,0.194554,0
+ENVB.US,D,20200417,000000,32504.4,36360,32400,34923.6,0.981999,0
+ENVB.US,D,20200420,000000,36000,48240,34200,40320,19.9063,0
+ENVB.US,D,20200421,000000,35640,37800,32400,35280,2.34354,0
+ENVB.US,D,20200422,000000,37440,37440,33840,34203.6,1.14588,0
+ENVB.US,D,20200423,000000,36720,36720,32400,33480,1.65666,0
+ENVB.US,D,20200424,000000,33480,35654.4,32004,34552.8,1.17754,0
+ENVB.US,D,20200427,000000,33948,36360,32760,34786.8,1.18044,0
+ENVB.US,D,20200428,000000,35100,36360,32760,34200,1.11688,0
+ENVB.US,D,20200429,000000,34200,34560,33435,34200,0.60211,0
+ENVB.US,D,20200430,000000,35474.4,35474.4,32436,32756.4,0.43311,0
+ENVB.US,D,20200501,000000,34023.6,34560,31172.4,33476.4,0.947666,0
+ENVB.US,D,20200504,000000,33613.2,40320,32936.4,37080,4.68177,0
+ENVB.US,D,20200505,000000,38880,56880,35078.4,54000,29.148,0
+ENVB.US,D,20200506,000000,54000,56880,43920,46440,11.6263,0
+ENVB.US,D,20200507,000000,45360,46260,37080,39600,6.97954,0
+ENVB.US,D,20200508,000000,41040,44640,39600,43200,3.69588,0
+ENVB.US,D,20200511,000000,43920,45720,39960,43200,4.40744,0
+ENVB.US,D,20200512,000000,44640,44640,37440,38880,2.35344,0
+ENVB.US,D,20200513,000000,38880,39240,33264,36360,2.34699,0
+ENVB.US,D,20200514,000000,36360,39240,34200,36720,0.850441,0
+ENVB.US,D,20200515,000000,36720,41400,35820,40680,2.07799,0
+ENVB.US,D,20200518,000000,41400,41400,36000,39960,2.56854,0
+ENVB.US,D,20200519,000000,39960,44280,38520,39240,3.11266,0
+ENVB.US,D,20200520,000000,39600,40680,38520,39600,1.18299,0
+ENVB.US,D,20200521,000000,40680,49680,39600,43200,10.6098,0
+ENVB.US,D,20200522,000000,44280,53640,42580.8,49320,5.96021,0
+ENVB.US,D,20200526,000000,51480,56880,51480,53640,4.66499,0
+ENVB.US,D,20200527,000000,54000,59752.8,45000,53280,5.6151,0
+ENVB.US,D,20200528,000000,52560,52920,46800,50040,2.67699,0
+ENVB.US,D,20200529,000000,50040,50040,46800,47520,1.27477,0
+ENVB.US,D,20200601,000000,48960,48960,43563.6,48240,1.21444,0
+ENVB.US,D,20200602,000000,156600,190800,95400,103320,2173.83,0
+ENVB.US,D,20200603,000000,93600,95400,75600,82800,86.9008,0
+ENVB.US,D,20200604,000000,72720,74880,69120,69840,28.2334,0
+ENVB.US,D,20200605,000000,70200,70560,66600,67320,11.1656,0
+ENVB.US,D,20200608,000000,66600,67320,61920,64440,17.3687,0
+ENVB.US,D,20200609,000000,62280,77040,62280,73800,60.9884,0
+ENVB.US,D,20200610,000000,88200,89640,66600,67320,58.7924,0
+ENVB.US,D,20200611,000000,56520,61560,54000,60120,14.8854,0
+ENVB.US,D,20200612,000000,63720,68760,59760,63720,14.3947,0
+ENVB.US,D,20200615,000000,58320,64447.2,57600,63360,9.16516,0
+ENVB.US,D,20200616,000000,64080,66600,61200,63000,7.88344,0
+ENVB.US,D,20200617,000000,61200,64443.6,59400,63000,13.1977,0
+ENVB.US,D,20200618,000000,60840,67320,60840,65520,11.2664,0
+ENVB.US,D,20200619,000000,65160,66240,61560,62640,5.03921,0
+ENVB.US,D,20200622,000000,61200,63720,61200,62640,4.85199,0
+ENVB.US,D,20200623,000000,64800,65880,61200,63360,14.9877,0
+ENVB.US,D,20200624,000000,63000,63000,57600,59760,11.7968,0
+ENVB.US,D,20200625,000000,57600,59760,56880,59400,3.54388,0
+ENVB.US,D,20200626,000000,57600,59400,54720,56160,4.20666,0
+ENVB.US,D,20200629,000000,56880,58932,54720,55800,1.95966,0
+ENVB.US,D,20200630,000000,55800,57600,55620,55800,1.92488,0
+ENVB.US,D,20200701,000000,57600,75960,54360,63000,110.07,0
+ENVB.US,D,20200702,000000,60120,60843.6,55800,56160,14.4014,0
+ENVB.US,D,20200706,000000,56160,70560,56160,63730.8,63.4511,0
+ENVB.US,D,20200707,000000,64080,68400,62280,65160,13.1724,0
+ENVB.US,D,20200708,000000,67320,77400,65520,72000,46.6774,0
+ENVB.US,D,20200709,000000,73440,75600,66600,71280,14.0006,0
+ENVB.US,D,20200710,000000,71280,72000,66960,71640,5.71766,0
+ENVB.US,D,20200713,000000,70920,73800,61200,62640,10.5108,0
+ENVB.US,D,20200714,000000,66600,67334.4,61920,63360,4.34954,0
+ENVB.US,D,20200715,000000,64800,67320,63720,65160,5.64888,0
+ENVB.US,D,20200716,000000,64080,66600,63000,65880,3.8841,0
+ENVB.US,D,20200717,000000,65160,71280,65160,66240,5.09744,0
+ENVB.US,D,20200720,000000,67320,68400,63720,68040,6.05154,0
+ENVB.US,D,20200721,000000,68400,73800,68400,69480,11.3958,0
+ENVB.US,D,20200722,000000,70200,71640,65700,67680,3.56644,0
+ENVB.US,D,20200723,000000,68040,68040,64080,65520,4.78154,0
+ENVB.US,D,20200724,000000,64440,68400,62280,65160,6.33754,0
+ENVB.US,D,20200727,000000,65160,66600,61200,64080,11.3444,0
+ENVB.US,D,20200728,000000,64080,66600,62787.6,64440,6.30166,0
+ENVB.US,D,20200729,000000,71280,82800,62640,67680,106.938,0
+ENVB.US,D,20200730,000000,67680,72000,64800,66240,12.4674,0
+ENVB.US,D,20200731,000000,68400,68400,64800,66600,3.93477,0
+ENVB.US,D,20200803,000000,67680,68400,64440,67320,8.01377,0
+ENVB.US,D,20200804,000000,68400,77400,65160,66960,54.0021,0
+ENVB.US,D,20200805,000000,67320,69840,63000,68760,14.1924,0
+ENVB.US,D,20200806,000000,68040,69840,65880,66600,7.7081,0
+ENVB.US,D,20200807,000000,66600,68400,65160,66600,5.18266,0
+ENVB.US,D,20200810,000000,66600,70020,65880,68400,7.02677,0
+ENVB.US,D,20200811,000000,68040,70200,66600,67320,5.38321,0
+ENVB.US,D,20200812,000000,66960,75600,65520,66240,47.2848,0
+ENVB.US,D,20200813,000000,68040,68040,64440,66600,8.00833,0
+ENVB.US,D,20200814,000000,66600,68040,63000,63720,11.5673,0
+ENVB.US,D,20200817,000000,63000,63000,54720,58320,15.5566,0
+ENVB.US,D,20200818,000000,57600,61200,57600,60480,4.29088,0
+ENVB.US,D,20200819,000000,62640,62640,57240,57960,3.98888,0
+ENVB.US,D,20200820,000000,57240,59760,54000,55800,4.98199,0
+ENVB.US,D,20200821,000000,54360,57960,52200,54720,7.47921,0
+ENVB.US,D,20200824,000000,53640,54720,49680,51120,7.98954,0
+ENVB.US,D,20200825,000000,51120,53280,50400,52200,3.74854,0
+ENVB.US,D,20200826,000000,50760,52498.8,50400,50400,1.67299,0
+ENVB.US,D,20200827,000000,49680,50400,47520,47880,4.27354,0
+ENVB.US,D,20200828,000000,47880,50652,47520,49320,2.28299,0
+ENVB.US,D,20200831,000000,49320,50040,43560,45723.6,5.73799,0
+ENVB.US,D,20200901,000000,45000,45720,41040,42120,5.71733,0
+ENVB.US,D,20200902,000000,43920,45720,42267.6,43200,2.21588,0
+ENVB.US,D,20200903,000000,42840,42840,39960,41580,2.53777,0
+ENVB.US,D,20200904,000000,40680,41940,36360,40338,5.43266,0
+ENVB.US,D,20200908,000000,39960,39960,38880,39340.8,0.885666,0
+ENVB.US,D,20200909,000000,39960,42120,38880,40672.8,2.20677,0
+ENVB.US,D,20200910,000000,41400,43560,41040,41040,2.83866,0
+ENVB.US,D,20200911,000000,41040,42116.4,40320,40680,1.83277,0
+ENVB.US,D,20200914,000000,41760,41760,39600,39960,0.973333,0
+ENVB.US,D,20200915,000000,40320,44492.4,40320,41040,1.74866,0
+ENVB.US,D,20200916,000000,40320,45000,40320,44280,12.5838,0
+ENVB.US,D,20200917,000000,41400,43200,40680,42480,3.56266,0
+ENVB.US,D,20200918,000000,43200,43200,39600,41040,3.11633,0
+ENVB.US,D,20200921,000000,42480,42840,37080,39240,4.01054,0
+ENVB.US,D,20200922,000000,38365.2,40680,37080,39240,6.25599,0
+ENVB.US,D,20200923,000000,38160,41040,38160,39600,2.36633,0
+ENVB.US,D,20200924,000000,38880,39240,36000,37440,5.8001,0
+ENVB.US,D,20200925,000000,36720,39236.4,36360,38520,1.36277,0
+ENVB.US,D,20200928,000000,38160,42116.4,38160,39960,2.20977,0
+ENVB.US,D,20200929,000000,38160,42480,38160,40680,1.74854,0
+ENVB.US,D,20200930,000000,41760,53092.8,40680,49680,137.279,0
+ENVB.US,D,20201001,000000,59040,59400,45000,47520,99.2299,0
+ENVB.US,D,20201002,000000,43200,47160,43200,47160,12.1091,0
+ENVB.US,D,20201005,000000,45360,46166.4,40320,43920,10.4624,0
+ENVB.US,D,20201006,000000,42840,48603.6,42840,42840,8.47799,0
+ENVB.US,D,20201007,000000,43920,48384,42840,46800,9.14533,0
+ENVB.US,D,20201008,000000,46800,48600,43560,48600,6.99744,0
+ENVB.US,D,20201009,000000,49680,51840,46800,48600,8.92949,0
+ENVB.US,D,20201012,000000,49680,50400,46800,47160,3.67199,0
+ENVB.US,D,20201013,000000,47160,48060,45000,46800,3.31421,0
+ENVB.US,D,20201014,000000,46080,47880,45000,46800,2.35921,0
+ENVB.US,D,20201015,000000,45360,49680,43560,47880,5.03433,0
+ENVB.US,D,20201016,000000,48240,54000,45982.8,53280,27.3284,0
+ENVB.US,D,20201019,000000,52200,54000,48600,53280,25.6633,0
+ENVB.US,D,20201020,000000,50760,59760,48600,51840,82.0176,0
+ENVB.US,D,20201021,000000,51840,52552.8,48600,51120,12.3766,0
+ENVB.US,D,20201022,000000,51120,55080,48600,50760,21.1657,0
+ENVB.US,D,20201023,000000,51188.4,53280,49680,50760,18.3574,0
+ENVB.US,D,20201026,000000,51120,51840,45518.4,46080,14.3101,0
+ENVB.US,D,20201027,000000,48600,48780,46080,46440,6.78088,0
+ENVB.US,D,20201028,000000,45720,45810,43200,44640,6.68754,0
+ENVB.US,D,20201029,000000,43920,46800,42480,45720,4.83799,0
+ENVB.US,D,20201030,000000,45000,45000,41040,42120,6.72933,0
+ENVB.US,D,20201102,000000,42120,47880,41598,43200,19.3194,0
+ENVB.US,D,20201103,000000,44280,44640,43290,43920,2.8931,0
+ENVB.US,D,20201104,000000,43200,44640,42120,42300,3.52766,0
+ENVB.US,D,20201105,000000,42840,49320,42840,48240,29.6084,0
+ENVB.US,D,20201106,000000,50400,53640,45360,46440,49.7437,0
+ENVB.US,D,20201109,000000,47880,55440,45000,52920,89.5583,0
+ENVB.US,D,20201110,000000,49320,51480,47160,49320,40.6264,0
+ENVB.US,D,20201111,000000,47160,50400,46440,48960,17.419,0
+ENVB.US,D,20201112,000000,48240,55800,47160,48600,65.3083,0
+ENVB.US,D,20201113,000000,49680,49680,47160,48600,8.92099,0
+ENVB.US,D,20201116,000000,46800,47160,44280,45000,15.558,0
+ENVB.US,D,20201117,000000,45720,45720,42480,45360,9.49141,0
+ENVB.US,D,20201118,000000,45360,46036.8,43200,44280,14.8394,0
+ENVB.US,D,20201119,000000,44640,46080,43920,46080,5.3641,0
+ENVB.US,D,20201120,000000,45720,46440,43920,45360,7.56188,0
+ENVB.US,D,20201123,000000,46440,50400,45612,50040,23.1257,0
+ENVB.US,D,20201124,000000,50454,51840,47520,48600,8.85208,0
+ENVB.US,D,20201125,000000,49320,52812,48240,50760,14.418,0
+ENVB.US,D,20201127,000000,50400,54000,48600,52200,67.0143,0
+ENVB.US,D,20201130,000000,64036.8,65160,54720,57240,98.7791,0
+ENVB.US,D,20201201,000000,54360,55440,50400,51840,21.4591,0
+ENVB.US,D,20201202,000000,51480,64440,50760,63360,91.5424,0
+ENVB.US,D,20201203,000000,61560,64800,58320,59760,45.2254,0
+ENVB.US,D,20201204,000000,56520,61452,55353.6,56520,26.5273,0
+ENVB.US,D,20201207,000000,55800,59760,55440,57600,12.3267,0
+ENVB.US,D,20201208,000000,58320,61081.2,57960,59760,12.243,0
+ENVB.US,D,20201209,000000,56520,59400,53280,56322,14.6469,0
+ENVB.US,D,20201210,000000,55440,57960,54720,57240,5.42733,0
+ENVB.US,D,20201211,000000,55800,57600,54900,57240,4.85699,0
+ENVB.US,D,20201214,000000,57600,61200,56880,57240,10.7171,0
+ENVB.US,D,20201215,000000,58680,60778.8,56880,60120,10.5089,0
+ENVB.US,D,20201216,000000,59400,62640,56880,60480,15.8917,0
+ENVB.US,D,20201217,000000,61560,61740,58680,60120,9.96266,0
+ENVB.US,D,20201218,000000,61200,68000.4,58680,64440,35.4194,0
+ENVB.US,D,20201221,000000,67320,67320,63360,65520,15.6344,0
+ENVB.US,D,20201222,000000,66322.8,67399.2,63360,64080,10.1474,0
+ENVB.US,D,20201223,000000,66240,70578,54360,56520,76.0564,0
+ENVB.US,D,20201224,000000,58320,61920,56160,60840,29.0659,0
+ENVB.US,D,20201228,000000,63360,135360,62640,133200,832.263,0
+ENVB.US,D,20201229,000000,105840,106200,59040,61200,337.135,0
+ENVB.US,D,20201230,000000,61920,64440,51840,53280,112.596,0
+ENVB.US,D,20201231,000000,54000,54000,37350,38340,80.0777,0
+ENVB.US,D,20210104,000000,35100,40140,32490,35820,70.7221,0
+ENVB.US,D,20210105,000000,37350,37350,34290,35100,36.2554,0
+ENVB.US,D,20210106,000000,36450,47070,35280,35460,144.954,0
+ENVB.US,D,20210107,000000,36180,45990,33390,43110,737.91,0
+ENVB.US,D,20210108,000000,45810,47214.8,40590,40860,262.544,0
+ENVB.US,D,20210111,000000,40500,45261,37890,43830,131.199,0
+ENVB.US,D,20210112,000000,38970,39150,36450,37980,290.299,0
+ENVB.US,D,20210113,000000,38880,38880,37080,37890,126.477,0
+ENVB.US,D,20210114,000000,38250,38520,36630,37530,88.5108,0
+ENVB.US,D,20210115,000000,37440,38250,35550,35640,121.499,0
+ENVB.US,D,20210119,000000,36630,36900,35730,36360,88.7216,0
+ENVB.US,D,20210120,000000,36450,36990,35370,36450,79.0666,0
+ENVB.US,D,20210121,000000,36090,36360,33871.4,35910,95.2441,0
+ENVB.US,D,20210122,000000,35370,35753.4,34380,35460,58.1666,0
+ENVB.US,D,20210125,000000,36360,36630,34650,36180,124.796,0
+ENVB.US,D,20210126,000000,36900,39690,36267.2,38700,262.621,0
+ENVB.US,D,20210127,000000,36990,38250,33855.2,34470,153.271,0
+ENVB.US,D,20210128,000000,35820,36000,34020,34290,94.9874,0
+ENVB.US,D,20210129,000000,35010,35910,32670,33300,102.893,0
+ENVB.US,D,20210201,000000,33930,35910,32760,34920,226.696,0
+ENVB.US,D,20210202,000000,35730,38520,34245,38070,453.275,0
+ENVB.US,D,20210203,000000,38880,41400,37350,38520,683.057,0
+ENVB.US,D,20210204,000000,38340,38430,35190,36990,210.415,0
+ENVB.US,D,20210205,000000,36630,39510,35640,38430,330.194,0
+ENVB.US,D,20210208,000000,39060,41645.6,37800,40050,354.424,0
+ENVB.US,D,20210209,000000,38495.6,39420,36540,38610,646.016,0
+ENVB.US,D,20210210,000000,41400,47250,37530,44100,1137.66,0
+ENVB.US,D,20210211,000000,52650,52830,40770,43830,860.949,0
+ENVB.US,D,20210212,000000,41400,43200,39150,41580,239.944,0
+ENVB.US,D,20210216,000000,42030,45450,40500,43200,342.019,0
+ENVB.US,D,20210217,000000,41589,42750,38700,40590,216.426,0
+ENVB.US,D,20210218,000000,39960,46170,39150,42300,386.305,0
+ENVB.US,D,20210219,000000,41850,42390,38880,39330,186.217,0
+ENVB.US,D,20210222,000000,38880,39960,36900,37170,174.226,0
+ENVB.US,D,20210223,000000,34830,34830,27000,32580,216.832,0
+ENVB.US,D,20210224,000000,33030,35550,32670,34380,194.077,0
+ENVB.US,D,20210225,000000,35926.2,36000,31770,32760,160.418,0
+ENVB.US,D,20210226,000000,31950,32490,29745,30780,72.7406,0
+ENVB.US,D,20210301,000000,31770,33135.2,31140,32490,87.7849,0
+ENVB.US,D,20210302,000000,32490,33660,31950,32310,57.9067,0
+ENVB.US,D,20210303,000000,32040,32400,28800,28980,93.7799,0
+ENVB.US,D,20210304,000000,28800,28980,25020,26370,146.133,0
+ENVB.US,D,20210305,000000,26460,26550,21240,25020,127.681,0
+ENVB.US,D,20210308,000000,25667,26280,23580,23670,57.96,0
+ENVB.US,D,20210309,000000,25470,26730,24840,26370,59.2847,0
+ENVB.US,D,20210310,000000,44910,63000,40500,40860,29415.8,0
+ENVB.US,D,20210311,000000,34020,34200,29880,31320,1697.46,0
+ENVB.US,D,20210312,000000,30780,33750,30510,33300,457.185,0
+ENVB.US,D,20210315,000000,33612.2,35910,32490,34380,350.935,0
+ENVB.US,D,20210316,000000,38520,44100,32670,33750,3882.57,0
+ENVB.US,D,20210317,000000,31230,35100,30600,33750,351.515,0
+ENVB.US,D,20210318,000000,33210,34560,32040,32220,221.466,0
+ENVB.US,D,20210319,000000,32940,34020,31680.8,33030,172.587,0
+ENVB.US,D,20210322,000000,33030,33120,31590,31680,153.27,0
+ENVB.US,D,20210323,000000,31590,32130,29340,30060,208.804,0
+ENVB.US,D,20210324,000000,30330,31140,27180,31140,256.098,0
+ENVB.US,D,20210325,000000,28890,30690,27990,29340,166.013,0
+ENVB.US,D,20210326,000000,29250,31050,27810,28260,135.802,0
+ENVB.US,D,20210329,000000,27630,28080,25830,26190,106.755,0
+ENVB.US,D,20210330,000000,25830,26904.6,24840,26730,72.9624,0
+ENVB.US,D,20210331,000000,27316.8,27810,26550,27630,59.8689,0
+ENVB.US,D,20210401,000000,27990,29430,27360,28170,104.515,0
+ENVB.US,D,20210405,000000,27900,27900,26550,26820,90.0558,0
+ENVB.US,D,20210406,000000,26820,29335.4,26190,27000,296.325,0
+ENVB.US,D,20210407,000000,26640,27145.8,25650,25920,97.9391,0
+ENVB.US,D,20210408,000000,26190,27180,25290,26280,159.474,0
+ENVB.US,D,20210409,000000,26190,26330.4,24840,25110,100.2,0
+ENVB.US,D,20210412,000000,25020,25200,23310,23490,120.685,0
+ENVB.US,D,20210413,000000,23220,23490,22050,23220,113.671,0
+ENVB.US,D,20210414,000000,23220,24300,22230,22500,73.7558,0
+ENVB.US,D,20210415,000000,22500,23220,20970,21330,100.381,0
+ENVB.US,D,20210416,000000,20970,21510,19800,21420,94.8641,0
+ENVB.US,D,20210419,000000,21420,22036.4,19980,20610,101.108,0
+ENVB.US,D,20210420,000000,21060,21060,19170,19440,92.2133,0
+ENVB.US,D,20210421,000000,19710,20970,18990,20880,84.7933,0
+ENVB.US,D,20210422,000000,21420,21870,20070,20520,61.6749,0
+ENVB.US,D,20210423,000000,20340,21060,20340,21060,48.7686,0
+ENVB.US,D,20210426,000000,21150,22500,21150,21870,91.7858,0
+ENVB.US,D,20210427,000000,21945.6,22050,20880,21060,46.2217,0
+ENVB.US,D,20210428,000000,21330,24660,21240,24300,308.678,0
+ENVB.US,D,20210429,000000,24120,24300,21782.6,22320,133.106,0
+ENVB.US,D,20210430,000000,22410,22410,21420,21420,45.3694,0
+ENVB.US,D,20210503,000000,21150,22050,20520,21870,75.5093,0
+ENVB.US,D,20210504,000000,22230,23400,20752.2,22320,169.711,0
+ENVB.US,D,20210505,000000,22410,22410,21060,21060,54.1394,0
+ENVB.US,D,20210506,000000,20970,21150,19710,19800,67.4538,0
+ENVB.US,D,20210507,000000,20070,20700,19980,20610,34.4603,0
+ENVB.US,D,20210510,000000,20610,20700,18484.2,18540,73.259,0
+ENVB.US,D,20210511,000000,18180,19350,18000,19260,57.0307,0
+ENVB.US,D,20210512,000000,19080,19350,18180,18360,53.825,0
+ENVB.US,D,20210513,000000,18540,19170,16755.2,17100,100.026,0
+ENVB.US,D,20210514,000000,17100,18000,16650,17190,49.6686,0
+ENVB.US,D,20210517,000000,17370,18810,16830,18540,39.4724,0
+ENVB.US,D,20210518,000000,18450,21060,18360,20160,90.3491,0
+ENVB.US,D,20210519,000000,19710,20160,18810,19620,60.8204,0
+ENVB.US,D,20210520,000000,19800,22050,18990,21870,288.194,0
+ENVB.US,D,20210521,000000,25020,28350,22770,24480,3981.74,0
+ENVB.US,D,20210524,000000,24120,24300,20430,22500,699.32,0
+ENVB.US,D,20210525,000000,21600,21780,20340,20520,151.887,0
+ENVB.US,D,20210526,000000,20340,20340,19080,19980,135.599,0
+ENVB.US,D,20210527,000000,20070,20790,19530,20520,111.01,0
+ENVB.US,D,20210528,000000,20970,21150,19980,20070,83.1469,0
+ENVB.US,D,20210601,000000,20070,21600,19935,21420,106.007,0
+ENVB.US,D,20210602,000000,21330,22500,20160,20700,259.365,0
+ENVB.US,D,20210603,000000,20790,21600,20610,21420,102.384,0
+ENVB.US,D,20210604,000000,21600,21906,21060,21240,50.9116,0
+ENVB.US,D,20210607,000000,21510,25110,21060,23940,370.881,0
+ENVB.US,D,20210608,000000,24300,24300,21690,22680,168.928,0
+ENVB.US,D,20210609,000000,22680,23220,21960,22320,84.1149,0
+ENVB.US,D,20210610,000000,22500,22575.6,21600,21780,68.4656,0
+ENVB.US,D,20210611,000000,22140,22319,21240,21420,53.7724,0
+ENVB.US,D,20210614,000000,21060,22230,20790,21690,75.368,0
+ENVB.US,D,20210615,000000,21690,21690,19710,19890,97.4966,0
+ENVB.US,D,20210616,000000,20520,20700,19620,20160,60.6753,0
+ENVB.US,D,20210617,000000,20430,20493,19620,20070,41.1757,0
+ENVB.US,D,20210618,000000,19710,20160,19170,19350,54.5254,0
+ENVB.US,D,20210621,000000,19530,19530,18000,18630,71.3337,0
+ENVB.US,D,20210622,000000,18450,19530,18270,19080,106.443,0
+ENVB.US,D,20210623,000000,19350,20424.6,19153.8,19710,67.3587,0
+ENVB.US,D,20210624,000000,19710,20610,18810,18990,86.4499,0
+ENVB.US,D,20210625,000000,19170,19530,18711,19530,96.0508,0
+ENVB.US,D,20210628,000000,21330,23400,19890,23400,678.878,0
+ENVB.US,D,20210629,000000,24210,24210,21256.2,22050,240.163,0
+ENVB.US,D,20210630,000000,21150,22410,20790,21420,136.164,0
+ENVB.US,D,20210701,000000,21780,21780,20340,20700,65.7784,0
+ENVB.US,D,20210702,000000,20610,20700,19350,19710,100.072,0
+ENVB.US,D,20210706,000000,19800,20160,19170,19530,58.0464,0
+ENVB.US,D,20210707,000000,19350,19797.2,18270,18720,70.7428,0
+ENVB.US,D,20210708,000000,18630,20970,18090,20610,109.012,0
+ENVB.US,D,20210709,000000,20430,21330,19675.8,20970,121.947,0
+ENVB.US,D,20210712,000000,20520,21240,19980,20790,84.0799,0
+ENVB.US,D,20210713,000000,20790,20970,19800,19980,67.8594,0
+ENVB.US,D,20210714,000000,20250,20250,19080,19170,58.3023,0
+ENVB.US,D,20210715,000000,18990,19294.2,18270,18540,78.336,0
+ENVB.US,D,20210716,000000,18540,18900,17463.6,17820,113.776,0
+ENVB.US,D,20210719,000000,17370,18180,16290,17820,74.1859,0
+ENVB.US,D,20210720,000000,17820,18270,17100,17910,56.494,0
+ENVB.US,D,20210721,000000,17910,18720,17820,18090,58.9384,0
+ENVB.US,D,20210722,000000,18000,18630,17820,18180,47.0057,0
+ENVB.US,D,20210723,000000,18090,18563.4,17190,17280,44.2157,0
+ENVB.US,D,20210726,000000,17640,17730,17100,17190,41.5698,0
+ENVB.US,D,20210727,000000,17280,17549,16461.8,16650,52.6633,0
+ENVB.US,D,20210728,000000,17394.2,18000,16830,17730,64.3284,0
+ENVB.US,D,20210729,000000,17820,17910,17460,17640,15.3613,0
+ENVB.US,D,20210730,000000,17730,17910,17010,17190,28.5358,0
+ENVB.US,D,20210802,000000,17460,17730,16920,17190,35.6411,0
+ENVB.US,D,20210803,000000,17100,17550,16650,17280,23.7274,0
+ENVB.US,D,20210804,000000,17190,17323.2,16920,16920,12.7444,0
+ENVB.US,D,20210805,000000,17010,17460,16758.8,17190,15.8327,0
+ENVB.US,D,20210806,000000,16920,17550,16740,17280,44.9257,0
+ENVB.US,D,20210809,000000,17100,17865,17010,17550,30.7121,0
+ENVB.US,D,20210810,000000,17640,17909,17190,17280,24.3486,0
+ENVB.US,D,20210811,000000,17370,17460,16920,17280,23.3888,0
+ENVB.US,D,20210812,000000,17280,17305.2,16740,16740,32.4278,0
+ENVB.US,D,20210813,000000,16740,16815.6,15390,15480,53.6377,0
+ENVB.US,D,20210816,000000,15480,15741,14490,14490,44.6089,0
+ENVB.US,D,20210817,000000,14490,17730,13860,17550,1311.57,0
+ENVB.US,D,20210818,000000,19620,20520,16560,17460,1284.74,0
+ENVB.US,D,20210819,000000,16020,16650,14670,14850,235.189,0
+ENVB.US,D,20210820,000000,14850,15390,14400,15120,71.918,0
+ENVB.US,D,20210823,000000,15120,16200,14850,15840,52.4689,0
+ENVB.US,D,20210824,000000,15930,16470,15660,16110,41.9994,0
+ENVB.US,D,20210825,000000,15750,16830,15750,16470,38.6004,0
+ENVB.US,D,20210826,000000,16470,17100,15840,16020,29.8274,0
+ENVB.US,D,20210827,000000,15750,17010,15750,16290,37.2798,0
+ENVB.US,D,20210830,000000,16380,17460,16020,17190,72.8428,0
+ENVB.US,D,20210831,000000,17280,18270,17190,17910,110.192,0
+ENVB.US,D,20210901,000000,18450,19350,18000,18900,167.196,0
+ENVB.US,D,20210902,000000,19170,20070,18450,19890,273.796,0
+ENVB.US,D,20210903,000000,22230,26189,20790,23670,6686.19,0
+ENVB.US,D,20210907,000000,23940,30150,22950,28080,3000.42,0
+ENVB.US,D,20210908,000000,27825.2,27900,24840,27360,792.8,0
+ENVB.US,D,20210909,000000,29777.4,33300,28350,31500,2780.32,0
+ENVB.US,D,20210910,000000,33210,33660,30240,31050,912.866,0
+ENVB.US,D,20210913,000000,30600,30771,24930,25380,884.524,0
+ENVB.US,D,20210914,000000,24210,31860,24120,26730,1041.37,0
+ENVB.US,D,20210915,000000,26322.2,26460,23130,23850,441.04,0
+ENVB.US,D,20210916,000000,23670,25560,23309,24480,249.474,0
+ENVB.US,D,20210917,000000,25470,26009,19890,22500,614.234,0
+ENVB.US,D,20210920,000000,21240,23040,21159,22860,263.506,0
+ENVB.US,D,20210921,000000,22050,22320,20250,20790,258.45,0
+ENVB.US,D,20210922,000000,20520,21690,20520,20970,114.231,0
+ENVB.US,D,20210923,000000,20430,21150,19170,19710,265.343,0
+ENVB.US,D,20210924,000000,19417.4,20790,18810,20160,182.672,0
+ENVB.US,D,20210927,000000,19800,21420,19440,20520,165.909,0
+ENVB.US,D,20210928,000000,20174.4,20326.4,18810,18990,216.839,0
+ENVB.US,D,20210929,000000,19440,19665,16938,18900,502.999,0
+ENVB.US,D,20210930,000000,19350,19971,18000,18630,336.504,0
+ENVB.US,D,20211001,000000,18450,18990,17640,18540,196.177,0
+ENVB.US,D,20211004,000000,18540,18630,16740,16830,234.469,0
+ENVB.US,D,20211005,000000,18000,18270,15930,16470,396.96,0
+ENVB.US,D,20211006,000000,15930,16920,15545.6,16380,141.709,0
+ENVB.US,D,20211007,000000,16380,17010,16200,16470,128.353,0
+ENVB.US,D,20211008,000000,16290,18000,16200,17370,208.588,0
+ENVB.US,D,20211011,000000,17730,18180,17010.8,17370,143.56,0
+ENVB.US,D,20211012,000000,17370,17820,17100,17820,95.9858,0
+ENVB.US,D,20211013,000000,17640,18360,17145,18360,141.949,0
+ENVB.US,D,20211014,000000,18630,18630,17190,17280,133.561,0
+ENVB.US,D,20211015,000000,17550,17620.2,16830,17010,103.754,0
+ENVB.US,D,20211018,000000,16740,17289,16650,16830,82.4413,0
+ENVB.US,D,20211019,000000,17010,17640,16290,17370,206.904,0
+ENVB.US,D,20211020,000000,17100,17370,16650,17010,116.349,0
+ENVB.US,D,20211021,000000,17010,17191.8,16560,16650,103.327,0
+ENVB.US,D,20211022,000000,16470,16470,15573.6,15930,202.751,0
+ENVB.US,D,20211025,000000,15930,16110,15525,15570,126.831,0
+ENVB.US,D,20211026,000000,15660,15750,15120,15480,123.594,0
+ENVB.US,D,20211027,000000,15480,15480,14760,14850,100.872,0
+ENVB.US,D,20211028,000000,14850,17010,14850,16560,242.794,0
+ENVB.US,D,20211029,000000,16380,16920,15210,15840,135.387,0
+ENVB.US,D,20211101,000000,15975,17235,15750,17010,93.9916,0
+ENVB.US,D,20211102,000000,16920,17010,16200,17010,66.0788,0
+ENVB.US,D,20211103,000000,17010,18090,16830,17370,135.936,0
+ENVB.US,D,20211104,000000,17190,17639,16740,17460,106.073,0
+ENVB.US,D,20211105,000000,18000,20250,17280,18720,493.411,0
+ENVB.US,D,20211108,000000,18810,18900,17010,17820,167.177,0
+ENVB.US,D,20211109,000000,17730,17820,16650.8,17280,132.468,0
+ENVB.US,D,20211110,000000,17100,17100,15750,15930,102.704,0
+ENVB.US,D,20211111,000000,16290,16650,15849,16470,64.018,0
+ENVB.US,D,20211112,000000,16470,16515,15750,16110,84.3683,0
+ENVB.US,D,20211115,000000,16290,16560,15795,16200,52.1423,0
+ENVB.US,D,20211116,000000,15930,16083.8,15570,16020,61.1488,0
+ENVB.US,D,20211117,000000,15570,15750,15120,15390,74.1089,0
+ENVB.US,D,20211118,000000,16200,16200,14238,14580,135.818,0
+ENVB.US,D,20211119,000000,14580,14940,14220,14580,53.2511,0
+ENVB.US,D,20211122,000000,14850,14850,13140,13410,136.216,0
+ENVB.US,D,20211123,000000,13410,13680,13050,13410,65.4656,0
+ENVB.US,D,20211124,000000,14130,14130,12780,13500,89.8858,0
+ENVB.US,D,20211126,000000,12375,13230,12330,13050,65.1964,0
+ENVB.US,D,20211129,000000,12780,12780,11970,12420,142.054,0
+ENVB.US,D,20211130,000000,12060,12600,11520,11700,110.996,0
+ENVB.US,D,20211201,000000,11700,12420,10890,10980,101.638,0
+ENVB.US,D,20211202,000000,11070,11610,10260,11340,128.853,0
+ENVB.US,D,20211203,000000,11340,11610,10260,10350,97.0124,0
+ENVB.US,D,20211206,000000,9900,10980,9270,10620,80.1216,0
+ENVB.US,D,20211207,000000,10800,11250,10620,11250,84.2499,0
+ENVB.US,D,20211208,000000,11160,12150,10890,11610,62.4089,0
+ENVB.US,D,20211209,000000,11430,11658.6,10620,10710,56.985,0
+ENVB.US,D,20211210,000000,11070,11430,10529.1,10800,33.5144,0
+ENVB.US,D,20211213,000000,10530,10800,9990,10620,60.0673,0
+ENVB.US,D,20211214,000000,10350,10710,9675,10170,44.7644,0
+ENVB.US,D,20211215,000000,9990,9990,9180,9540,146.396,0
+ENVB.US,D,20211216,000000,9810,10170,9045,9630,165.288,0
+ENVB.US,D,20211217,000000,9270,10710,9180,10620,110.824,0
+ENVB.US,D,20211220,000000,10350,10890,10125,10350,75.3581,0
+ENVB.US,D,20211221,000000,10350,10620,9810,10080,49.8889,0
+ENVB.US,D,20211222,000000,9990,10350,9720,9900,33.8356,0
+ENVB.US,D,20211223,000000,9900,9990,9540,9630,36.0823,0
+ENVB.US,D,20211227,000000,9540,9810,9270,9270,57.2684,0
+ENVB.US,D,20211228,000000,9270,9540,9090,9090,39.2317,0
+ENVB.US,D,20211229,000000,9180,9630,8370,8685,178.851,0
+ENVB.US,D,20211230,000000,8370,8862.3,8370,8388.9,89.3633,0
+ENVB.US,D,20211231,000000,8460,9000,8370,8370,50.8324,0
+ENVB.US,D,20220103,000000,8893.8,9360,8468.1,9270,30.8087,0
+ENVB.US,D,20220104,000000,9270,10080,9090,9360,122.695,0
+ENVB.US,D,20220105,000000,9270,9360,8199,8307,72.4304,0
+ENVB.US,D,20220106,000000,8280,8460,7740,7785.9,50.5354,0
+ENVB.US,D,20220107,000000,7740,7920,7405.2,7558.2,45.5583,0
+ENVB.US,D,20220110,000000,7470,7605,7200,7293.6,37.4403,0
+ENVB.US,D,20220111,000000,7380,7629.3,7245,7470,27.8358,0
+ENVB.US,D,20220112,000000,7647.3,8280,7200,7379.1,271.559,0
+ENVB.US,D,20220113,000000,7290,7470,6540.3,6736.5,58.5829,0
+ENVB.US,D,20220114,000000,6660,6921,6390,6739.2,46.5654,0
+ENVB.US,D,20220118,000000,6750,6756.3,6039,6228.9,49.3999,0
+ENVB.US,D,20220119,000000,6120,6566.4,5972.4,6058.8,43.292,0
+ENVB.US,D,20220120,000000,6030,6397.2,5940.9,5996.7,16.4186,0
+ENVB.US,D,20220121,000000,5949,6217.2,5580,5684.4,34.4848,0
+ENVB.US,D,20220124,000000,5400,5580,4950,5580,60.1214,0
+ENVB.US,D,20220125,000000,5411.7,5907.6,5310,5579.1,43.797,0
+ENVB.US,D,20220126,000000,5599.8,6199.2,5580,5609.7,38.6224,0
+ENVB.US,D,20220127,000000,5760,5983.2,5310,5388.3,33.9201,0
+ENVB.US,D,20220128,000000,5314.5,5807.7,5084.1,5399.1,29.1653,0
+ENVB.US,D,20220131,000000,5490,6003,5149.8,5726.7,40.8911,0
+ENVB.US,D,20220201,000000,5947.2,6056.1,5592.6,5939.1,25.7998,0
+ENVB.US,D,20220202,000000,5935.5,6048,5670,5974.2,29.3724,0
+ENVB.US,D,20220203,000000,5671.8,5850,5481,5667.3,12.4184,0
+ENVB.US,D,20220204,000000,5666.4,5805,5400,5580,8.84116,0
+ENVB.US,D,20220207,000000,5580,5841,5580,5642.1,25.3974,0
+ENVB.US,D,20220208,000000,6030,6179.4,5670,5832,39.5418,0
+ENVB.US,D,20220209,000000,5940,6073.2,5742,5940,12.823,0
+ENVB.US,D,20220210,000000,5850,6030,5761.8,5943.6,116.978,0
+ENVB.US,D,20220211,000000,3150,3301.2,2970,3029.4,2077.24,0
+ENVB.US,D,20220214,000000,3060,3116.7,2898,2991.6,335.106,0
+ENVB.US,D,20220215,000000,2991.6,3059.1,2817,2835,1030.71,0
+ENVB.US,D,20220216,000000,2822.4,2871,2718.9,2833.2,388.027,0
+ENVB.US,D,20220217,000000,2919.6,2919.6,2664,2727,362.014,0
+ENVB.US,D,20220218,000000,2668.5,2731.5,2452.5,2518.2,338.609,0
+ENVB.US,D,20220222,000000,2493,2510.1,2299.5,2380.5,156.28,0
+ENVB.US,D,20220223,000000,2385,2428.2,2268,2358.9,115.474,0
+ENVB.US,D,20220224,000000,2250,2430,2187,2405.7,185.994,0
+ENVB.US,D,20220225,000000,2385.9,2784.6,2385.9,2538,287.163,0
+ENVB.US,D,20220228,000000,2601,2628,2459.7,2470.5,128.974,0
+ENVB.US,D,20220301,000000,2646.9,3960,2612.7,2790,5547.14,0
+ENVB.US,D,20220302,000000,2709.9,2745,2520,2565,595.264,0
+ENVB.US,D,20220303,000000,2552.4,2628,2440.8,2586.6,253.319,0
+ENVB.US,D,20220304,000000,2592,2592,2317.5,2322,334.329,0
+ENVB.US,D,20220307,000000,2330.1,2340,2250,2251.8,241.189,0
+ENVB.US,D,20220308,000000,2250,2385,2205,2385,254.279,0
+ENVB.US,D,20220309,000000,2509.2,2509.2,2340.9,2486.7,189.519,0
+ENVB.US,D,20220310,000000,2600.1,2745,2520,2561.4,518.294,0
+ENVB.US,D,20220311,000000,2520,2609.1,2394,2502,180.556,0
+ENVB.US,D,20220314,000000,2520,2520,2295,2340,104.969,0
+ENVB.US,D,20220315,000000,2345.4,2596.5,2340,2503.8,93.9766,0
+ENVB.US,D,20220316,000000,2510.1,2610,2503.8,2610,178.72,0
+ENVB.US,D,20220317,000000,2610,2790,2506.5,2637,203.573,0
+ENVB.US,D,20220318,000000,2740.5,2758.5,2461.5,2461.5,275.881,0
+ENVB.US,D,20220321,000000,2701.8,2790,2556,2727,209.449,0
+ENVB.US,D,20220322,000000,2745,2826,2700,2802.6,183.109,0
+ENVB.US,D,20220323,000000,2790,3600,2761.2,3485.7,645.607,0
+ENVB.US,D,20220324,000000,3487.5,3555,3090.6,3240,683.438,0
+ENVB.US,D,20220325,000000,3240,3510,3240,3294.9,369.769,0
+ENVB.US,D,20220328,000000,3150,3270.6,3019.5,3107.7,337.76,0
+ENVB.US,D,20220329,000000,3067.2,3419.98,3015,3287.7,259.219,0
+ENVB.US,D,20220330,000000,3330,3375,3060,3214.8,184.031,0
+ENVB.US,D,20220331,000000,3150,3240,2880,2970,195.212,0
+ENVB.US,D,20220401,000000,3036.6,3036.6,2703.6,2811.6,155.366,0
+ENVB.US,D,20220404,000000,2795.4,2887.2,2718.9,2849.4,82.2987,0
+ENVB.US,D,20220405,000000,2817,2862,2736,2780.1,54.0834,0
+ENVB.US,D,20220406,000000,2741.4,2870.1,2610,2700.9,139.682,0
+ENVB.US,D,20220407,000000,2715.3,2744.1,2583,2664.9,59.7699,0
+ENVB.US,D,20220408,000000,2671.2,2671.2,2524.5,2609.1,47.932,0
+ENVB.US,D,20220411,000000,2536.2,2777.4,2527.2,2610,58.0898,0
+ENVB.US,D,20220412,000000,2610,2790,2370.6,2430,98.0991,0
+ENVB.US,D,20220413,000000,2610,2790,2457,2700,297.517,0
+ENVB.US,D,20220414,000000,2700,2766.6,2632.5,2702.7,104.159,0
+ENVB.US,D,20220418,000000,2727,2798.1,2532.6,2610,147.119,0
+ENVB.US,D,20220419,000000,2655.9,3294,2610,2911.5,2131.18,0
+ENVB.US,D,20220420,000000,2980.8,3106.8,2754,2878.2,676.688,0
+ENVB.US,D,20220421,000000,2835,2835,2534.4,2590.2,246.574,0
+ENVB.US,D,20220422,000000,2610,2627.1,2452.5,2506.5,132.076,0
+ENVB.US,D,20220425,000000,2475,2478.6,2340,2439.9,315.769,0
+ENVB.US,D,20220426,000000,2475,2490.3,2269.8,2340,150.266,0
+ENVB.US,D,20220427,000000,2358,2385,2214.9,2234.7,142.191,0
+ENVB.US,D,20220428,000000,2267.1,2583,2214.9,2510.1,689.633,0
+ENVB.US,D,20220429,000000,2439.9,2510.1,2398.5,2430.9,275.233,0
+ENVB.US,D,20220502,000000,2302.2,2610,2268,2390.4,417.946,0
+ENVB.US,D,20220503,000000,2422.8,2473.2,2295,2340,155.327,0
+ENVB.US,D,20220504,000000,2340,2385.9,2099.7,2261.7,319.191,0
+ENVB.US,D,20220505,000000,2259.9,2306.7,2115,2134.8,139.579,0
+ENVB.US,D,20220506,000000,2134.8,2134.8,1977.3,2037.6,98.5866,0
+ENVB.US,D,20220509,000000,1908,1971,1800,1833.3,145.432,0
+ENVB.US,D,20220510,000000,1890,1927.8,1800,1867.5,73.9759,0
+ENVB.US,D,20220511,000000,1827.9,2070,1575,1602,708.618,0
+ENVB.US,D,20220512,000000,1606.5,1674.9,1530,1584.9,184.813,0
+ENVB.US,D,20220513,000000,1609.2,1845,1577.7,1800,310.18,0
+ENVB.US,D,20220516,000000,1723.5,1926.9,1723.5,1844.1,162.272,0
+ENVB.US,D,20220517,000000,1845,1980,1827.9,1975.5,172.539,0
+ENVB.US,D,20220518,000000,1925.1,1978.2,1714.5,1787.4,99.9399,0
+ENVB.US,D,20220519,000000,1769.4,1971,1711.81,1944.9,170.924,0
+ENVB.US,D,20220520,000000,1943.1,1962.9,1866.6,1911.6,62.0056,0
+ENVB.US,D,20220523,000000,1980,1980,1729.8,1978.2,84.3033,0
+ENVB.US,D,20220524,000000,1971,1971,1548,1747.8,191.523,0
+ENVB.US,D,20220525,000000,1710,1875.6,1679.4,1824.3,86.6849,0
+ENVB.US,D,20220526,000000,1801.8,1860.3,1782,1800,53.2014,0
+ENVB.US,D,20220527,000000,1791,1881,1790.1,1853.1,31.1563,0
+ENVB.US,D,20220531,000000,1854,1890,1746,1779.3,55.8393,0
+ENVB.US,D,20220601,000000,1890,2115,1829.7,1890,509.869,0
+ENVB.US,D,20220602,000000,1847.7,2007.9,1800.9,1939.5,142.035,0
+ENVB.US,D,20220603,000000,1980,2070,1845,1918.8,169.907,0
+ENVB.US,D,20220606,000000,1936.8,1936.8,1812.6,1867.5,39.9814,0
+ENVB.US,D,20220607,000000,2106.9,2106.9,1890,1958.4,71.108,0
+ENVB.US,D,20220608,000000,1824.3,2025,1824.3,1922.4,68.6633,0
+ENVB.US,D,20220609,000000,1926,2158.2,1922.4,2010.6,269.634,0
+ENVB.US,D,20220610,000000,2010.6,2070,1930.5,1980,101.558,0
+ENVB.US,D,20220613,000000,1791,1979.1,1747.8,1869.74,74.4413,0
+ENVB.US,D,20220614,000000,1863,1925.1,1791,1826.1,61.1994,0
+ENVB.US,D,20220615,000000,1837.8,1925.1,1799.1,1890,64.7497,0
+ENVB.US,D,20220616,000000,1849.5,1925.1,1763.54,1878.3,63.192,0
+ENVB.US,D,20220617,000000,1830.6,1980,1676.7,1676.7,180.427,0
+ENVB.US,D,20220621,000000,1620,1845,1599.3,1734.3,148.301,0
+ENVB.US,D,20220622,000000,1776.6,1800,1710,1734.3,66.1106,0
+ENVB.US,D,20220623,000000,1872.9,1881,1710,1800.9,100.089,0
+ENVB.US,D,20220624,000000,1800,1980,1638,1638,153.233,0
+ENVB.US,D,20220627,000000,1764,1890,1692.46,1841.4,47.6374,0
+ENVB.US,D,20220628,000000,1841.4,1872.9,1790.1,1795.5,26.1227,0
+ENVB.US,D,20220629,000000,1791.9,2430,1706.4,2133,1016.85,0
+ENVB.US,D,20220630,000000,1845,2070,1800,1928.7,277.29,0
+ENVB.US,D,20220701,000000,1818.9,1980,1818.9,1913.4,117.974,0
+ENVB.US,D,20220705,000000,1917,2029.5,1845,1960.2,76.2994,0
+ENVB.US,D,20220706,000000,1999.8,2023.2,1812.6,1886.4,132.171,0
+ENVB.US,D,20220707,000000,1860.3,2021.4,1822.5,1985.4,90.6199,0
+ENVB.US,D,20220708,000000,1981.8,2205,1981.8,2174.4,81.342,0
+ENVB.US,D,20220711,000000,2340,3330,2216.7,2247.3,4663.24,0
+ENVB.US,D,20220712,000000,2249.1,2307.6,1952.1,1968.3,506.397,0
+ENVB.US,D,20220713,000000,2037.6,2250,1926,2052,754.492,0
+ENVB.US,D,20220714,000000,2039.4,2112.3,1395.9,1485,1514.3,0
+ENVB.US,D,20220715,000000,1479.6,1512,1333.8,1432.8,1326.75,0
+ENVB.US,D,20220718,000000,1431,1458,1318.5,1389.6,541.66,0
+ENVB.US,D,20220719,000000,1414.8,1414.8,1323,1350,492.699,0
+ENVB.US,D,20220720,000000,1350,1522.8,1312.2,1414.8,1621.98,0
+ENVB.US,D,20220721,000000,1391.4,1428.3,1373.4,1407.6,284.644,0
+ENVB.US,D,20220722,000000,1425.6,1854,1377,1738.8,5638.71,0
+ENVB.US,D,20220725,000000,1357.2,1380.6,1179,1245.6,2273.73,0
+ENVB.US,D,20220726,000000,1224,1241.98,1125.25,1139.4,995.533,0
+ENVB.US,D,20220727,000000,1134,1214.46,1074.6,1101.6,483.521,0
+ENVB.US,D,20220728,000000,1099.8,1186.47,1062,1168.2,383.771,0
+ENVB.US,D,20220729,000000,1162.8,1197,1130.42,1152,294.499,0
+ENVB.US,D,20220801,000000,1150.2,1150.2,1078.2,1108.8,291.321,0
+ENVB.US,D,20220802,000000,1096.2,1152.18,1074.6,1144.8,252.799,0
+ENVB.US,D,20220803,000000,1170,2676.6,1166.4,2358,33936.4,0
+ENVB.US,D,20220804,000000,1935,2196,1486.8,1551.6,22457.8,0
+ENVB.US,D,20220805,000000,1440,1485.12,1261.8,1306.8,3342.42,0
+ENVB.US,D,20220808,000000,1270.8,1359,1231.2,1254.6,1888.26,0
+ENVB.US,D,20220809,000000,1220.4,1258.2,1108.8,1114.2,2163.02,0
+ENVB.US,D,20220810,000000,1170,1287,1116,1161,1860.73,0
+ENVB.US,D,20220811,000000,1189.8,1283.38,1174.23,1220.4,909.708,0
+ENVB.US,D,20220812,000000,1234.8,1287,1197,1204.2,567.46,0
+ENVB.US,D,20220815,000000,1207.8,1240.2,1161,1188,597.227,0
+ENVB.US,D,20220816,000000,1171.8,1296,1171.8,1247.4,2821.15,0
+ENVB.US,D,20220817,000000,1319.4,1319.4,1188,1211.4,3431.65,0
+ENVB.US,D,20220818,000000,1213.2,1537.2,1161,1342.8,21839,0
+ENVB.US,D,20220819,000000,1274.4,1300.73,1202.4,1220.4,3780.56,0
+ENVB.US,D,20220822,000000,1188,1204.2,1116,1126.8,2058.88,0
+ENVB.US,D,20220823,000000,1117.8,1179,1110.6,1125,973.599,0
+ENVB.US,D,20220824,000000,1125,1294.2,1124.26,1233,11800.9,0
+ENVB.US,D,20220825,000000,1227.6,1227.6,1123.2,1175.4,1819.38,0
+ENVB.US,D,20220826,000000,1157.4,1173.6,1116,1123.2,1096.71,0
+ENVB.US,D,20220829,000000,1105.2,1134,1027.8,1058.4,1662.21,0
+ENVB.US,D,20220830,000000,1054.8,1080,952.2,995.4,1164.14,0
+ENVB.US,D,20220831,000000,991.8,1014.71,972,1004.4,330.477,0
+ENVB.US,D,20220901,000000,977.4,1035,969.714,1011.6,792.277,0
+ENVB.US,D,20220902,000000,1024.2,1067.4,990,999,360.616,0
+ENVB.US,D,20220906,000000,995.4,1049.4,984.6,1000.8,262.06,0
+ENVB.US,D,20220907,000000,999,1066.59,977.4,1054.8,1219.94,0
+ENVB.US,D,20220908,000000,1044,1058.4,986.4,1004.4,529.438,0
+ENVB.US,D,20220909,000000,986.4,1033.49,975.6,975.6,357.977,0
+ENVB.US,D,20220912,000000,1011.6,1134,984.6,1098,2045.13,0
+ENVB.US,D,20220913,000000,1042.2,1126.8,1017,1107,976.499,0
+ENVB.US,D,20220914,000000,1074.6,1166.4,1031.4,1144.8,937.699,0
+ENVB.US,D,20220915,000000,1141.2,1141.2,1036.8,1038.6,553.238,0
+ENVB.US,D,20220916,000000,1044,1056.6,999,1056.6,400.938,0
+ENVB.US,D,20220919,000000,1031.4,1031.4,964.8,972,347.96,0
+ENVB.US,D,20220920,000000,970.2,1022.4,932.4,939.6,292.899,0
+ENVB.US,D,20220921,000000,939.6,972,891,891,235.088,0
+ENVB.US,D,20220922,000000,892.8,900,837,846,464.899,0
+ENVB.US,D,20220923,000000,835.2,860.4,797.4,817.2,336.754,0
+ENVB.US,D,20220926,000000,811.8,842.4,766.8,775.8,178.404,0
+ENVB.US,D,20220927,000000,772.2,822.582,772.2,788.4,186.116,0
+ENVB.US,D,20220928,000000,788.4,837,785.862,826.2,148.021,0
+ENVB.US,D,20220929,000000,810,822.6,773.1,775.8,120.888,0
+ENVB.US,D,20220930,000000,775.8,809.928,756,759.6,107.038,0
+ENVB.US,D,20221003,000000,774,804.906,743.418,781.2,149.599,0
+ENVB.US,D,20221004,000000,804.6,864,783,849.6,637.61,0
+ENVB.US,D,20221005,000000,865.8,866.394,817.2,835.2,167.477,0
+ENVB.US,D,20221006,000000,811.8,914.4,792,862.2,1010.84,0
+ENVB.US,D,20221007,000000,837,891,709.2,718.2,552.504,0
+ENVB.US,D,20221010,000000,723.6,723.6,651.618,653.4,256.61,0
+ENVB.US,D,20221011,000000,648,685.8,603,666,207.66,0
+ENVB.US,D,20221012,000000,666,676.8,651.6,671.4,77.7666,0
+ENVB.US,D,20221013,000000,646.2,678.6,615.6,621,342.154,0
+ENVB.US,D,20221014,000000,615.78,643.086,612,615.6,167.033,0
+ENVB.US,D,20221017,000000,639,695.34,639,655.2,623.677,0
+ENVB.US,D,20221018,000000,662.4,770.4,662.4,678.6,2414.79,0
+ENVB.US,D,20221019,000000,657,666,615.6,637.2,405.171,0
+ENVB.US,D,20221020,000000,648,687.6,642.618,664.2,298.133,0
+ENVB.US,D,20221021,000000,649.8,698.4,640.746,676.8,357.949,0
+ENVB.US,D,20221024,000000,685.8,702,621,630,744.46,0
+ENVB.US,D,20221025,000000,617.4,675,617.4,673.2,423.894,0
+ENVB.US,D,20221026,000000,657,698.22,654.894,667.8,199.883,0
+ENVB.US,D,20221027,000000,664.2,675,622.8,624.6,346.354,0
+ENVB.US,D,20221028,000000,615.6,630,612,621,215.366,0
+ENVB.US,D,20221031,000000,621.018,642.582,601.218,613.8,181.899,0
+ENVB.US,D,20221101,000000,626.4,629.028,596.7,601.2,157.204,0
+ENVB.US,D,20221102,000000,586.8,599.4,580.338,586.8,121.299,0
+ENVB.US,D,20221103,000000,577.8,592.704,550.818,562.5,324.227,0
+ENVB.US,D,20221104,000000,561.6,567,531,552.6,231.433,0
+ENVB.US,D,20221107,000000,559.8,561.582,536.418,547.2,108.554,0
+ENVB.US,D,20221108,000000,552.6,552.6,505.8,509.4,139.504,0
+ENVB.US,D,20221109,000000,496.8,509.4,469.8,502.2,322.199,0
+ENVB.US,D,20221110,000000,514.8,549,489.78,547.2,255.227,0
+ENVB.US,D,20221111,000000,544.5,613.638,525.6,604.8,346.683,0
+ENVB.US,D,20221114,000000,606.6,630,590.418,615.6,84.0608,0
+ENVB.US,D,20221115,000000,601.2,640.782,597.06,612,246.771,0
+ENVB.US,D,20221116,000000,612,612,575.28,581.4,107.394,0
+ENVB.US,D,20221117,000000,582.3,597.6,574.2,577.8,209.183,0
+ENVB.US,D,20221118,000000,568.422,576,532.8,534.6,168.594,0
+ENVB.US,D,20221121,000000,534.6,558,522,540,103.821,0
+ENVB.US,D,20221122,000000,525.6,543.6,504.9,518.4,179.271,0
+ENVB.US,D,20221123,000000,520.2,570.6,520.2,552.6,508.16,0
+ENVB.US,D,20221125,000000,568.8,580.068,549,556.2,132.354,0
+ENVB.US,D,20221128,000000,514.8,532.8,496.8,520.2,357.904,0
+ENVB.US,D,20221129,000000,532.8,549,493.2,513,290.883,0
+ENVB.US,D,20221130,000000,532.8,532.8,505.8,516.6,79.3388,0
+ENVB.US,D,20221201,000000,523.8,554.382,509.4,523.8,463.588,0
+ENVB.US,D,20221202,000000,522,558,522,558,214.733,0
+ENVB.US,D,20221205,000000,545.4,558,538.2,540,56.6777,0
+ENVB.US,D,20221206,000000,538.2,538.2,495,496.8,126.238,0
+ENVB.US,D,20221207,000000,506.79,507.6,473.4,473.4,220.283,0
+ENVB.US,D,20221208,000000,468,484.2,468,478.8,95.6108,0
+ENVB.US,D,20221209,000000,504,504,468.018,471.6,123.333,0
+ENVB.US,D,20221212,000000,469.8,493.2,468.756,475.2,42.2388,0
+ENVB.US,D,20221213,000000,488.394,503.1,469.8,489.6,72.0444,0
+ENVB.US,D,20221214,000000,487.8,487.8,435.6,439.2,274.771,0
+ENVB.US,D,20221215,000000,437.4,437.4,378.018,385.2,468.927,0
+ENVB.US,D,20221216,000000,390.6,396,361.8,369,181.51,0
+ENVB.US,D,20221219,000000,381.6,381.6,356.4,363.6,129.849,0
+ENVB.US,D,20221220,000000,365.4,374.4,354.6,354.6,164.549,0
+ENVB.US,D,20221221,000000,356.4,363.6,343.8,343.8,155.899,0
+ENVB.US,D,20221222,000000,336.6,352.8,316.8,324,123.016,0
+ENVB.US,D,20221223,000000,324,324,313.2,316.8,67.0888,0
+ENVB.US,D,20221227,000000,315,315,282.6,306,328.699,0
+ENVB.US,D,20221228,000000,291.6,315,291.6,300.6,620.949,0
+ENVB.US,D,20221229,000000,295.2,395.55,295.2,387,971.091,0
+ENVB.US,D,20221230,000000,396,430.974,360,374.4,1176.41,0
+ENVB.US,D,20230103,000000,369,414,363.6,414,374.538,0
+ENVB.US,D,20230104,000000,430.2,484.2,408.6,482.4,326.094,0
+ENVB.US,D,20230105,000000,468,486,464.418,468,218.383,0
+ENVB.US,D,20230106,000000,480.438,493.938,428.49,493.2,233.344,0
+ENVB.US,D,20230109,000000,478.8,495,469.8,469.8,200.933,0
+ENVB.US,D,20230110,000000,457.2,516.6,451.8,480.6,602.649,0
+ENVB.US,D,20230111,000000,487.8,503.982,471.6,480.6,209.054,0
+ENVB.US,D,20230112,000000,482.4,531.432,463.302,493.2,562.677,0
+ENVB.US,D,20230113,000000,505.728,522.756,482.4,509.4,230.36,0
+ENVB.US,D,20230117,000000,520.2,532.8,513.9,525.6,259.794,0
+ENVB.US,D,20230118,000000,520.2,554.4,475.2,494.1,479.499,0
+ENVB.US,D,20230119,000000,477,496.8,477,489.6,101.983,0
+ENVB.US,D,20230120,000000,484.2,513.756,484.2,505.8,149.927,0
+ENVB.US,D,20230123,000000,514.8,527.274,487.818,513,212.666,0
+ENVB.US,D,20230124,000000,509.4,548.01,491.4,504,164.816,0
+ENVB.US,D,20230125,000000,500.4,529.2,487.8,516.6,208.654,0
+ENVB.US,D,20230126,000000,522,528.3,509.4,509.4,93.5383,0
+ENVB.US,D,20230127,000000,500.4,532.8,500.4,514.8,170.427,0
+ENVB.US,D,20230130,000000,516.6,525.15,477,478.8,110.699,0
+ENVB.US,D,20230131,000000,488.7,536.4,488.7,516.6,491.666,0
+ENVB.US,D,20230201,000000,522,531,505.8,522,296.016,0
+ENVB.US,D,20230202,000000,531.9,577.782,522,540,540.31,0
+ENVB.US,D,20230203,000000,525.6,575.982,516.6,518.4,239.666,0
+ENVB.US,D,20230206,000000,522,575.982,513,522,213.599,0
+ENVB.US,D,20230207,000000,522,545.382,516.6,536.4,216.654,0
+ENVB.US,D,20230208,000000,540,542.502,513,513,151.121,0
+ENVB.US,D,20230209,000000,518.4,523.8,473.4,473.4,135.399,0
+ENVB.US,D,20230210,000000,476.73,505.8,464.4,475.2,122.26,0
+ENVB.US,D,20230213,000000,470.268,489.942,469.8,478.8,32.9721,0
+ENVB.US,D,20230214,000000,478.8,480.6,457.452,462.6,48.7166,0
+ENVB.US,D,20230215,000000,478.188,489.6,468.072,487.8,33.7721,0
+ENVB.US,D,20230216,000000,484.2,498.6,466.2,466.2,169.499,0
+ENVB.US,D,20230217,000000,484.2,484.2,450,450,41.5388,0
+ENVB.US,D,20230221,000000,455.4,455.4,428.76,432,55.1221,0
+ENVB.US,D,20230222,000000,447.714,447.714,423,423,30.2944,0
+ENVB.US,D,20230223,000000,419.4,419.4,392.4,410.76,66.0277,0
+ENVB.US,D,20230224,000000,419.4,419.4,387,389.52,54.6777,0
+ENVB.US,D,20230227,000000,381.6,396.018,379.8,396,37.2333,0
+ENVB.US,D,20230228,000000,402.3,402.3,376.2,376.2,32.3166,0
+ENVB.US,D,20230301,000000,376.2,394.2,317.7,351,174.594,0
+ENVB.US,D,20230302,000000,327.6,349.2,324,345.6,106.304,0
+ENVB.US,D,20230303,000000,348.84,354.42,342,349.2,76.6888,0
+ENVB.US,D,20230306,000000,342,345.618,331.2,331.2,41.5054,0
+ENVB.US,D,20230307,000000,327.6,374.382,327.6,342,60.6999,0
+ENVB.US,D,20230308,000000,334.8,356.4,334.8,356.4,6.75554,0
+ENVB.US,D,20230309,000000,360,360,336.618,340.2,42.1944,0
+ENVB.US,D,20230310,000000,336.6,351.9,304.2,320.4,109.533,0
+ENVB.US,D,20230313,000000,329.4,345.6,324,337.536,16.861,0
+ENVB.US,D,20230314,000000,338.4,338.4,306,307.8,233.654,0
+ENVB.US,D,20230315,000000,315.252,330.3,308.286,311.4,94.2441,0
+ENVB.US,D,20230316,000000,311.4,327.6,311.4,327.6,48.4666,0
+ENVB.US,D,20230317,000000,335.7,335.7,311.418,325.8,57.9388,0
+ENVB.US,D,20230320,000000,340.2,340.2,309.618,312.03,162.783,0
+ENVB.US,D,20230321,000000,309.618,316.8,306,309.6,282.049,0
+ENVB.US,D,20230322,000000,320.4,322.2,305.1,315.9,72.7499,0
+ENVB.US,D,20230323,000000,324,324.126,307.8,307.8,47.7054,0
+ENVB.US,D,20230324,000000,316.8,316.8,291.078,293.4,105.916,0
+ENVB.US,D,20230327,000000,291.6,294.912,288.216,288.216,21.1944,0
+ENVB.US,D,20230328,000000,294.84,294.84,288.018,288.018,13.7221,0
+ENVB.US,D,20230329,000000,297,298.8,290.016,298.8,55.711,0
+ENVB.US,D,20230330,000000,297.9,304.2,291.6,297,62.6944,0
+ENVB.US,D,20230331,000000,295.218,317.7,288,299.556,358.627,0
+ENVB.US,D,20230403,000000,307.962,307.962,286.2,287.676,135.821,0
+ENVB.US,D,20230404,000000,292.86,292.86,264.6,291.6,132.671,0
+ENVB.US,D,20230405,000000,279,282.96,253.8,261,118.704,0
+ENVB.US,D,20230406,000000,268.596,274.374,239.4,244.8,209.516,0
+ENVB.US,D,20230410,000000,255.6,266.382,239.4,242.856,84.2049,0
+ENVB.US,D,20230411,000000,234,253.782,234,239.4,80.2388,0
+ENVB.US,D,20230412,000000,239.4,264.6,235.8,239.4,405.477,0
+ENVB.US,D,20230413,000000,237.6,252,237.6,244.8,49.5221,0
+ENVB.US,D,20230414,000000,244.8,313.2,243,273.6,2771.78,0
+ENVB.US,D,20230417,000000,284.4,309.6,262.818,289.8,406.977,0
+ENVB.US,D,20230418,000000,286.2,320.4,280.8,302.4,480.077,0
+ENVB.US,D,20230419,000000,305.712,336.6,304.2,328.5,422.883,0
+ENVB.US,D,20230420,000000,327.6,327.6,292.5,295.2,210.566,0
+ENVB.US,D,20230421,000000,288,376.2,288,324.9,652.977,0
+ENVB.US,D,20230424,000000,313.2,318.6,285.3,296.982,186.527,0
+ENVB.US,D,20230425,000000,288,313.2,284.4,289.8,46.6388,0
+ENVB.US,D,20230426,000000,293.4,315,291.6,298.8,311.333,0
+ENVB.US,D,20230427,000000,304.2,325.8,303.498,319.392,272.999,0
+ENVB.US,D,20230428,000000,318.6,342,309.6,329.652,183.204,0
+ENVB.US,D,20230501,000000,331.2,352.8,310.428,325.8,50.7721,0
+ENVB.US,D,20230502,000000,318.6,330.624,316.8,329.22,78.8554,0
+ENVB.US,D,20230503,000000,315.9,325.782,309.96,315,40.7833,0
+ENVB.US,D,20230504,000000,320.4,383.4,320.4,345.6,337.933,0
+ENVB.US,D,20230505,000000,347.4,377.946,347.4,367.2,142.927,0
+ENVB.US,D,20230508,000000,364.5,378,353.124,370.8,58.8554,0
+ENVB.US,D,20230509,000000,379.8,379.8,342,351.36,51.5777,0
+ENVB.US,D,20230510,000000,349.2,349.2,279,300.6,213.76,0
+ENVB.US,D,20230511,000000,306,306,288,300.528,65.6054,0
+ENVB.US,D,20230512,000000,304.236,304.236,257.4,261,183.533,0
+ENVB.US,D,20230515,000000,250.2,290.394,250.2,270,44.3888,0
+ENVB.US,D,20230516,000000,268.2,268.2,253.8,258.12,72.3888,0
+ENVB.US,D,20230517,000000,252,279,252,273.6,57.3888,0
+ENVB.US,D,20230518,000000,387,808.182,363.6,646.2,667476,0
+ENVB.US,D,20230519,000000,597.6,810,541.8,637.2,80726.9,0
+ENVB.US,D,20230522,000000,585,615.6,482.4,532.8,8083.14,0
+ENVB.US,D,20230523,000000,531,621,522,567,4517.8,0
+ENVB.US,D,20230524,000000,732.6,1256.4,714.6,865.8,442583,0
+ENVB.US,D,20230525,000000,766.8,770.4,640.8,696.6,8281.14,0
+ENVB.US,D,20230526,000000,676.8,831.6,676.8,777.6,4061.39,0
+ENVB.US,D,20230530,000000,777.6,777.6,631.8,664.2,2907.44,0
+ENVB.US,D,20230531,000000,648,765,648,754.2,2514.21,0
+ENVB.US,D,20230601,000000,727.2,808.2,707.4,799.2,2029.28,0
+ENVB.US,D,20230602,000000,748.8,797.4,693.018,711,1229.29,0
+ENVB.US,D,20230605,000000,754.2,765,711.018,736.2,1748.11,0
+ENVB.US,D,20230606,000000,752.4,860.4,732.942,833.4,2814.51,0
+ENVB.US,D,20230607,000000,817.2,828,729,739.8,932.241,0
+ENVB.US,D,20230608,000000,747,747,700.2,732.6,822.821,0
+ENVB.US,D,20230609,000000,730.8,738.9,676.8,684,468.183,0
+ENVB.US,D,20230612,000000,687.6,725.4,648,667.8,543.727,0
+ENVB.US,D,20230613,000000,648,707.4,648,698.4,550.538,0
+ENVB.US,D,20230614,000000,694.8,712.8,655.2,655.2,482.804,0
+ENVB.US,D,20230615,000000,640.8,711,640.8,694.8,515.566,0
+ENVB.US,D,20230616,000000,687.6,763.2,687.6,761.4,1156.49,0
+ENVB.US,D,20230620,000000,745.2,766.8,729,741.6,394.154,0
+ENVB.US,D,20230621,000000,745.2,750.6,721.8,741.6,297.366,0
+ENVB.US,D,20230622,000000,732.6,735.84,669.6,682.2,174.116,0
+ENVB.US,D,20230623,000000,666,711,655.2,678.6,691.354,0
+ENVB.US,D,20230626,000000,658.8,689.4,610.2,639,480.488,0
+ENVB.US,D,20230627,000000,624.6,631.602,594.018,608.4,208.16,0
+ENVB.US,D,20230628,000000,603,603,552.6,558,407.794,0
+ENVB.US,D,20230629,000000,552.6,601.074,552.6,579.6,296.766,0
+ENVB.US,D,20230630,000000,572.4,608.4,567,606.6,228.299,0
+ENVB.US,D,20230703,000000,604.8,628.2,594.918,603,169.354,0
+ENVB.US,D,20230705,000000,594,626.148,559.8,572.4,177.233,0
+ENVB.US,D,20230706,000000,563.4,567,504,523.8,461.883,0
+ENVB.US,D,20230707,000000,523.8,534.6,513.162,534.6,106.377,0
+ENVB.US,D,20230710,000000,522,550.8,522,549,108.494,0
+ENVB.US,D,20230711,000000,554.4,565.2,545.4,565.2,310.61,0
+ENVB.US,D,20230712,000000,578.736,583.2,511.2,520.2,346.749,0
+ENVB.US,D,20230713,000000,527.4,567,509.004,518.4,335.927,0
+ENVB.US,D,20230714,000000,511.2,550.8,511.2,516.6,303.344,0
+ENVB.US,D,20230717,000000,491.4,527.4,488.7,500.4,1057.31,0
+ENVB.US,D,20230718,000000,509.4,585,498.6,523.8,491.849,0
+ENVB.US,D,20230719,000000,531,549,502.2,522,265.699,0
+ENVB.US,D,20230720,000000,516.6,555.408,509.4,516.6,223.933,0
+ENVB.US,D,20230721,000000,508.5,610.2,493.056,525.6,3333.54,0
+ENVB.US,D,20230724,000000,518.4,518.4,468.054,471.6,651.294,0
+ENVB.US,D,20230725,000000,462.6,471.6,435.618,437.4,294.76,0
+ENVB.US,D,20230726,000000,432,468,417.6,457.2,159.644,0
+ENVB.US,D,20230727,000000,444.6,471.78,441,455.4,462.494,0
+ENVB.US,D,20230728,000000,450.9,450.9,424.8,441,98.4833,0
+ENVB.US,D,20230731,000000,450,496.8,443.34,491.4,210.433,0
+ENVB.US,D,20230801,000000,490.176,495,468.936,478.8,264.01,0
+ENVB.US,D,20230802,000000,468,482.4,448.2,471.6,189.221,0
+ENVB.US,D,20230803,000000,466.2,496.8,450,453.6,474.61,0
+ENVB.US,D,20230804,000000,464.4,495,444.6,450,276.777,0
+ENVB.US,D,20230807,000000,516.6,701.604,405.918,498.6,13930.6,0
+ENVB.US,D,20230808,000000,450,518.4,435.6,489.6,1242.88,0
+ENVB.US,D,20230809,000000,488.898,516.6,452.196,509.4,519.083,0
+ENVB.US,D,20230810,000000,513,549,491.418,505.8,397.866,0
+ENVB.US,D,20230811,000000,503.982,521.982,477,489.6,191.899,0
+ENVB.US,D,20230814,000000,480.978,502.2,464.4,482.4,85.1549,0
+ENVB.US,D,20230815,000000,471.6,471.6,428.4,428.4,231.083,0
+ENVB.US,D,20230816,000000,428.4,453.582,396.018,405,215.333,0
+ENVB.US,D,20230817,000000,403.2,430.2,388.8,396,82.9833,0
+ENVB.US,D,20230818,000000,385.2,399.6,365.4,387,128.271,0
+ENVB.US,D,20230821,000000,410.4,423,378.144,415.8,50.3388,0
+ENVB.US,D,20230822,000000,421.2,421.2,381.6,388.8,105.266,0
+ENVB.US,D,20230823,000000,397.8,410.4,383.418,406.8,58.1888,0
+ENVB.US,D,20230824,000000,414,414,392.4,394.2,71.8777,0
+ENVB.US,D,20230825,000000,401.4,401.4,388.8,388.8,14.9888,0
+ENVB.US,D,20230828,000000,388.8,421.2,388.8,417.6,96.3716,0
+ENVB.US,D,20230829,000000,417.888,417.888,387,399.6,84.5333,0
+ENVB.US,D,20230830,000000,406.8,417.6,393.174,397.8,39.3999,0
+ENVB.US,D,20230831,000000,390.798,408.6,385.2,388.8,172.394,0
+ENVB.US,D,20230901,000000,406.62,406.8,369,382.5,176.949,0
+ENVB.US,D,20230905,000000,399.6,410.4,365.418,387,150.671,0
+ENVB.US,D,20230906,000000,383.4,383.4,367.2,381.6,145.244,0
+ENVB.US,D,20230907,000000,383.4,399.6,376.2,397.8,69.3888,0
+ENVB.US,D,20230908,000000,385.2,399.6,381.6,399.6,31.6388,0
+ENVB.US,D,20230911,000000,408.618,450,406.8,430.2,274.304,0
+ENVB.US,D,20230912,000000,444.6,451.8,415.8,428.4,217.738,0
+ENVB.US,D,20230913,000000,428.4,491.4,414,424.8,260.999,0
+ENVB.US,D,20230914,000000,424.8,430.2,387,387,158.666,0
+ENVB.US,D,20230915,000000,408.6,412.2,374.4,410.4,150.421,0
+ENVB.US,D,20230918,000000,403.2,421.2,390.78,417.6,42.1554,0
+ENVB.US,D,20230919,000000,415.8,417.6,384.3,390.6,102.949,0
+ENVB.US,D,20230920,000000,387,405,365.4,365.4,89.5441,0
+ENVB.US,D,20230921,000000,365.4,441,365.4,428.418,391.971,0
+ENVB.US,D,20230922,000000,459,459,410.4,427.716,362.96,0
+ENVB.US,D,20230925,000000,417.6,442.782,381.6,387,93.6274,0
+ENVB.US,D,20230926,000000,374.4,412.2,374.4,385.2,64.9333,0
+ENVB.US,D,20230927,000000,403.2,432,381.6,415.8,207.894,0
+ENVB.US,D,20230928,000000,374.4,450,372.6,428.4,413.583,0
+ENVB.US,D,20230929,000000,430.2,430.2,428.4,428.4,11.6221,0
+ENVB.US,D,20231002,000000,414.9,432,403.2,405,96.7274,0
+ENVB.US,D,20231003,000000,399.6,495.36,392.724,486,476.427,0
+ENVB.US,D,20231004,000000,466.2,487.8,406.8,457.2,192.477,0
+ENVB.US,D,20231005,000000,504,504,419.418,424.8,209.677,0
+ENVB.US,D,20231006,000000,424.8,424.8,383.688,403.2,128.544,0
+ENVB.US,D,20231009,000000,399.6,410.4,384.3,385.2,89.1608,0
+ENVB.US,D,20231010,000000,396,410.4,388.8,403.2,30.1777,0
+ENVB.US,D,20231011,000000,409.5,409.5,365.274,370.8,155.144,0
+ENVB.US,D,20231012,000000,372.6,385.2,366.3,374.4,57.7499,0
+ENVB.US,D,20231013,000000,392.4,392.4,376.2,379.8,14.4166,0
+ENVB.US,D,20231016,000000,370.818,387,370.818,372.6,93.6608,0
+ENVB.US,D,20231017,000000,372.6,383.4,370.8,379.8,40.3054,0
+ENVB.US,D,20231018,000000,378,392.4,370.8,370.8,55.7333,0
+ENVB.US,D,20231019,000000,370.8,386.478,360.018,363.6,20.261,0
+ENVB.US,D,20231020,000000,360,367.2,327.6,343.8,190.666,0
+ENVB.US,D,20231023,000000,385.2,385.2,331.2,331.2,102.499,0
+ENVB.US,D,20231024,000000,342,358.308,327.6,327.6,41.2721,0
+ENVB.US,D,20231025,000000,340.2,354.582,329.472,342,81.9444,0
+ENVB.US,D,20231026,000000,347.4,376.2,315,324.9,77.1833,0
+ENVB.US,D,20231027,000000,316.8,331.614,315,324,64.4054,0
+ENVB.US,D,20231030,000000,333,345.6,329.4,329.4,34.5554,0
+ENVB.US,D,20231031,000000,329.4,344.448,306,315,71.8833,0
+ENVB.US,D,20231101,000000,324,347.4,324,325.8,46.1999,0
+ENVB.US,D,20231102,000000,324,338.4,306,338.4,129.233,0
+ENVB.US,D,20231103,000000,338.4,352.8,327.6,329.4,36.1388,0
+ENVB.US,D,20231106,000000,340.2,360,324,324,55.4499,0
+ENVB.US,D,20231107,000000,324,347.094,317.088,324,39.961,0
+ENVB.US,D,20231108,000000,329.4,343.998,313.2,333,26.6054,0
+ENVB.US,D,20231109,000000,325.8,333,315,315,13.0721,0
+ENVB.US,D,20231110,000000,315,315,273.618,284.4,98.4166,0
+ENVB.US,D,20231113,000000,284.4,316.8,271.8,273.6,59.0999,0
+ENVB.US,D,20231114,000000,266.4,288,264.744,270,61.2944,0
+ENVB.US,D,20231115,000000,270,284.4,252.9,256.5,67.5166,0
+ENVB.US,D,20231116,000000,252,280.458,248.4,259.2,84.4441,0
+ENVB.US,D,20231117,000000,286.2,286.2,259.2,270,54.4944,0
+ENVB.US,D,20231120,000000,262.8,282.6,262.8,262.8,53.1499,0
+ENVB.US,D,20231121,000000,262.8,262.8,252,252,26.611,0
+ENVB.US,D,20231122,000000,259.2,260.982,250.2,252.054,19.4166,0
+ENVB.US,D,20231124,000000,250.2,261,250.2,253.8,15.4777,0
+ENVB.US,D,20231127,000000,252,272.7,252,261,31.011,0
+ENVB.US,D,20231128,000000,264.6,266.4,261,264.6,12.8777,0
+ENVB.US,D,20231129,000000,277.2,286.2,252.018,279,94.9166,0
+ENVB.US,D,20231130,000000,284.4,285.3,266.4,266.4,50.5721,0
+ENVB.US,D,20231201,000000,270,302.4,268.2,302.4,46.7666,0
+ENVB.US,D,20231204,000000,275.4,302.4,275.4,282.6,42.361,0
+ENVB.US,D,20231205,000000,284.4,298.8,262.8,268.2,116.138,0
+ENVB.US,D,20231206,000000,286.2,289.422,267.012,270,86.0166,0
+ENVB.US,D,20231207,000000,270,286.2,270,270.09,26.8721,0
+ENVB.US,D,20231208,000000,286.2,333,262.8,273.6,559.099,0
+ENVB.US,D,20231211,000000,271.8,271.8,264.618,270,57.4721,0
+ENVB.US,D,20231212,000000,261,262.8,250.2,252,165.31,0
+ENVB.US,D,20231213,000000,252,252,239.4,252,95.9716,0
+ENVB.US,D,20231214,000000,270,273.6,264.6,264.6,63.7554,0
+ENVB.US,D,20231215,000000,259.2,264.6,241.2,241.2,48.2444,0
+ENVB.US,D,20231218,000000,246.6,262.8,237.6,237.6,74.5554,0
+ENVB.US,D,20231219,000000,248.4,248.4,239.4,247.392,77.8777,0
+ENVB.US,D,20231220,000000,248.4,250.2,241.2,243,100.738,0
+ENVB.US,D,20231221,000000,246.6,246.6,235.44,239.4,163.083,0
+ENVB.US,D,20231222,000000,239.274,241.524,237.6,237.6,124.26,0
+ENVB.US,D,20231226,000000,243,253.242,235.8,235.8,125.549,0
+ENVB.US,D,20231227,000000,248.4,248.4,219.6,234.45,228.949,0
+ENVB.US,D,20231228,000000,248.4,320.4,236.664,280.8,5408.53,0
+ENVB.US,D,20231229,000000,239.4,246.15,219.6,234,1237.43,0
+ENVB.US,D,20240102,000000,228.6,243,225,226.8,551.354,0
+ENVB.US,D,20240103,000000,241.2,241.2,219.6,237.6,326.849,0
+ENVB.US,D,20240104,000000,235.8,235.8,225,232.2,93.4333,0
+ENVB.US,D,20240105,000000,232.2,237.33,226.8,228.6,135.271,0
+ENVB.US,D,20240108,000000,228.6,239.526,225,232.2,93.0883,0
+ENVB.US,D,20240109,000000,234,234,221.4,228.6,84.4441,0
+ENVB.US,D,20240110,000000,234,242.982,228.6,232.2,292.66,0
+ENVB.US,D,20240111,000000,239.4,239.4,225,229.5,239.633,0
+ENVB.US,D,20240112,000000,234,237.6,225,230.4,251.099,0
+ENVB.US,D,20240116,000000,225,232.2,221.4,221.4,276.783,0
+ENVB.US,D,20240117,000000,217.8,219.6,190.8,201.6,217.004,0
+ENVB.US,D,20240118,000000,198,198,190.8,192.6,38.3777,0
+ENVB.US,D,20240119,000000,190.8,201.6,190.8,196.2,104.404,0
+ENVB.US,D,20240122,000000,192.6,207,178.2,181.8,441.216,0
+ENVB.US,D,20240123,000000,180,181.8,153,168.228,307.921,0
+ENVB.US,D,20240124,000000,163.44,167.4,156.6,158.4,168.299,0
+ENVB.US,D,20240125,000000,161.64,162,156.6,158.85,152.144,0
+ENVB.US,D,20240126,000000,162.54,167.382,156.6,161.55,352.499,0
+ENVB.US,D,20240129,000000,156.6,167.364,156.6,162.018,172.204,0
+ENVB.US,D,20240130,000000,167.85,170.082,141.39,144,8469.41,0
+ENVB.US,D,20240131,000000,145.8,147.6,127.8,133.56,717.333,0
+ENVB.US,D,20240201,000000,129.6,172.8,116.82,162.612,2704.51,0
+ENVB.US,D,20240202,000000,154.89,161.982,135.558,156.15,495.316,0
+ENVB.US,D,20240205,000000,152.1,154.872,144.018,154.836,122.31,0
+ENVB.US,D,20240206,000000,147.96,205.2,142.848,152.244,6896.95,0
+ENVB.US,D,20240207,000000,145.314,149.374,135.9,147.114,784.144,0
+ENVB.US,D,20240208,000000,142.704,149.382,138.654,146.106,192.554,0
+ENVB.US,D,20240209,000000,151.542,152.982,138.654,138.654,190.438,0
+ENVB.US,D,20240212,000000,138.6,151.2,138.6,145.62,547.188,0
+ENVB.US,D,20240213,000000,145.8,147.96,140.436,146.7,109.277,0
+ENVB.US,D,20240214,000000,144.162,148.5,140.922,148.482,83.0833,0
+ENVB.US,D,20240215,000000,145.8,151.2,145.8,151.182,146.766,0
+ENVB.US,D,20240216,000000,147.6,150.3,144.4,149.58,46.711,0
+ENVB.US,D,20240220,000000,151.2,159.822,144.378,155.862,352.677,0
+ENVB.US,D,20240221,000000,153,163.8,149.4,154.26,573.81,0
+ENVB.US,D,20240222,000000,156.6,160.2,151.182,153,151.26,0
+ENVB.US,D,20240223,000000,178.2,228.6,167.4,176.4,73708.9,0
+ENVB.US,D,20240226,000000,163.8,171.018,151.2,153.252,2702.48,0
+ENVB.US,D,20240227,000000,156.6,171,145.8,151.2,1523.29,0
+ENVB.US,D,20240228,000000,150.3,161.262,148.86,149.58,453.488,0
+ENVB.US,D,20240229,000000,354.6,525.6,237.6,261,982903,0
+ENVB.US,D,20240301,000000,298.8,342,261.306,298.8,76459.7,0
+ENVB.US,D,20240304,000000,273.6,288,252,279,7798.32,0
+ENVB.US,D,20240305,000000,275.4,278.928,251.964,253.8,3727.59,0
+ENVB.US,D,20240306,000000,261,261,225,248.4,3102,0
+ENVB.US,D,20240307,000000,230.4,293.4,230.4,273.6,3360.68,0
+ENVB.US,D,20240308,000000,268.2,280.872,252,253.8,1504.44,0
+ENVB.US,D,20240311,000000,255.6,271.8,230.4,237.6,1635.91,0
+ENVB.US,D,20240312,000000,237.6,247.068,205.2,216,3668.63,0
+ENVB.US,D,20240313,000000,216,220.5,181.8,208.8,1636.88,0
+ENVB.US,D,20240314,000000,196.2,199.8,189,198,1187.04,0
+ENVB.US,D,20240315,000000,205.2,207,194.4,194.4,698.149,0
+ENVB.US,D,20240318,000000,196.2,201.6,190.8,198,778.266,0
+ENVB.US,D,20240319,000000,306,336.6,199.8,214.2,288796,0
+ENVB.US,D,20240320,000000,208.8,228.6,194.4,210.6,13643.4,0
+ENVB.US,D,20240321,000000,205.2,221.4,198,210.6,4642.47,0
+ENVB.US,D,20240322,000000,210.6,215.982,199.8,203.4,1658.36,0
+ENVB.US,D,20240325,000000,208.8,208.8,185.4,189,2472.38,0
+ENVB.US,D,20240326,000000,187.2,194.4,183.6,190.8,1701.01,0
+ENVB.US,D,20240327,000000,187.2,189,180,183.6,2162.18,0
+ENVB.US,D,20240328,000000,183.6,187.2,180,180,1491.03,0
+ENVB.US,D,20240401,000000,166.374,179.82,158.4,160.2,2526.74,0
+ENVB.US,D,20240402,000000,159.66,214.2,149.4,205.2,9505.49,0
+ENVB.US,D,20240403,000000,177.966,189,161.1,181.8,3493.73,0
+ENVB.US,D,20240404,000000,172.8,179.982,171.018,171.18,858.433,0
+ENVB.US,D,20240405,000000,178.2,178.2,160.2,167.4,504.094,0
+ENVB.US,D,20240408,000000,166.482,172.8,163.836,165.618,487.571,0
+ENVB.US,D,20240409,000000,163.782,177.444,161.1,169.416,627.071,0
+ENVB.US,D,20240410,000000,171.468,171.468,160.2,167.076,267.349,0
+ENVB.US,D,20240411,000000,163.8,171,162.288,163.854,366.36,0
+ENVB.US,D,20240412,000000,171,185.4,165.618,181.8,2153.59,0
+ENVB.US,D,20240415,000000,183.6,185.058,163.8,165.87,929.183,0
+ENVB.US,D,20240416,000000,165.6,170.234,160.2,163.98,637.844,0
+ENVB.US,D,20240417,000000,166.5,172.8,158.76,158.76,455.838,0
+ENVB.US,D,20240418,000000,169.2,172.692,161.64,168.84,496.304,0
+ENVB.US,D,20240419,000000,165.6,171,158.4,158.508,731.133,0
+ENVB.US,D,20240422,000000,156.78,160.2,154.044,154.98,613.899,0
+ENVB.US,D,20240423,000000,157.536,161.82,154.044,161.532,396.854,0
+ENVB.US,D,20240424,000000,158.58,176.4,158.58,168.12,1025.99,0
+ENVB.US,D,20240425,000000,168.12,172.494,158.4,162,492.227,0
+ENVB.US,D,20240426,000000,167.4,170.064,160.56,161.1,323.716,0
+ENVB.US,D,20240429,000000,162.9,170.964,162.9,170.964,311.227,0
+ENVB.US,D,20240430,000000,165.6,171.9,164.7,169.2,898.824,0
+ENVB.US,D,20240501,000000,171.9,171.9,162.18,167.364,610.527,0
+ENVB.US,D,20240502,000000,169.2,171.882,162.9,166.59,818.16,0
+ENVB.US,D,20240503,000000,166.158,183.6,166.158,176.4,1167.54,0
+ENVB.US,D,20240506,000000,175.5,176.4,162,165.6,506.121,0
+ENVB.US,D,20240507,000000,162,169.2,158.4,160.2,523.754,0
+ENVB.US,D,20240508,000000,181.8,185.4,148.482,176.4,106535,0
+ENVB.US,D,20240509,000000,162.792,178.2,162.18,165.6,5283.37,0
+ENVB.US,D,20240510,000000,161.82,169.2,157.77,160.2,3834.41,0
+ENVB.US,D,20240513,000000,158.4,163.296,151.2,151.308,3171.04,0
+ENVB.US,D,20240514,000000,146.772,153,144,147.69,4074.27,0
+ENVB.US,D,20240515,000000,146.7,146.7,141.3,141.84,1009.93,0
+ENVB.US,D,20240516,000000,141.84,170.1,140.94,162,6653.15,0
+ENVB.US,D,20240517,000000,156.6,159.3,151.2,151.2,1167.79,0
+ENVB.US,D,20240520,000000,151.2,154.782,145.458,147.852,625.744,0
+ENVB.US,D,20240521,000000,151.02,151.182,144,149.04,477.483,0
+ENVB.US,D,20240522,000000,145.8,151.92,144.018,149.4,371.516,0
+ENVB.US,D,20240523,000000,151.344,153,144.09,146.988,433.838,0
+ENVB.US,D,20240524,000000,146.988,149.4,144,147.582,390.744,0
+ENVB.US,D,20240528,000000,144.936,147.6,138.6,142.2,802.104,0
+ENVB.US,D,20240529,000000,138.6,143.82,136.8,136.8,533.799,0
+ENVB.US,D,20240530,000000,137.34,143.064,130.914,134.658,478.554,0
+ENVB.US,D,20240531,000000,135,143.1,133.218,140.4,536.744,0
+ENVB.US,D,20240603,000000,141.822,142.2,135.72,138.96,323.649,0
+ENVB.US,D,20240604,000000,136.548,143.622,135.918,140.4,348.716,0
+ENVB.US,D,20240605,000000,138.204,142.38,131.778,140.4,899.749,0
+ENVB.US,D,20240606,000000,140.292,140.382,134.388,137.7,282.771,0
+ENVB.US,D,20240607,000000,135,140.4,131.4,136.8,620.844,0
+ENVB.US,D,20240610,000000,136.818,136.818,131.706,134.82,351.421,0
+ENVB.US,D,20240611,000000,131.67,134.82,127.8,133.2,289.354,0
+ENVB.US,D,20240612,000000,133.2,141.84,129.78,136.944,412.144,0
+ENVB.US,D,20240613,000000,138.6,138.6,133.718,135,148.099,0
+ENVB.US,D,20240614,000000,133.182,136.98,129.6,133.2,234.61,0
+ENVB.US,D,20240617,000000,132.3,132.3,120.672,126.018,1344.09,0
+ENVB.US,D,20240618,000000,127.17,129.996,118.8,120.762,854.408,0
+ENVB.US,D,20240620,000000,118.8,126,113.454,113.616,645.877,0
+ENVB.US,D,20240621,000000,118.89,124.2,110.286,110.286,736.371,0
+ENVB.US,D,20240624,000000,111.6,120.6,111.6,120.42,515.333,0
+ENVB.US,D,20240625,000000,117.738,120.6,110.538,111.636,572.888,0
+ENVB.US,D,20240626,000000,111.654,123.21,110.232,115.092,331.088,0
+ENVB.US,D,20240627,000000,118.62,118.62,109.8,113.328,365.583,0
+ENVB.US,D,20240628,000000,110.52,113.328,108.9,112.716,543.783,0
+ENVB.US,D,20240701,000000,112.716,115.02,100.98,105.012,655.188,0
+ENVB.US,D,20240702,000000,108,108,93.6,99.396,737.227,0
+ENVB.US,D,20240703,000000,99.594,99.594,90,93.168,1201.59,0
+ENVB.US,D,20240705,000000,93.636,95.4,88.2,91.8,961.466,0
+ENVB.US,D,20240708,000000,92.412,93.582,88.506,91.8,1000.66,0
+ENVB.US,D,20240709,000000,93.6,95.4,73.8,81.648,3416.36,0
+ENVB.US,D,20240710,000000,82.8,86.904,81.684,86.4,952.658,0
+ENVB.US,D,20240711,000000,90,95.04,84.438,91.188,856.099,0
+ENVB.US,D,20240712,000000,95.49,99,90,92.916,835.299,0
+ENVB.US,D,20240715,000000,103.698,117.72,86.67,97.2,16419.7,0
+ENVB.US,D,20240716,000000,91.8,97.74,88.2,96.282,2594.05,0
+ENVB.US,D,20240717,000000,96.264,98.982,88.308,92.7,1253.62,0
+ENVB.US,D,20240718,000000,92.682,97.1818,86.58,87.3,883.399,0
+ENVB.US,D,20240719,000000,89.964,90.828,76.5,84.6,1649.59,0
+ENVB.US,D,20240722,000000,93.6,95.4,81,83.88,3085.69,0
+ENVB.US,D,20240723,000000,81.36,85.86,77.4,81.54,3138.83,0
+ENVB.US,D,20240724,000000,82.98,86.4,80.028,86.22,1931.54,0
+ENVB.US,D,20240725,000000,86.4,96.75,82.818,84.78,3432.65,0
+ENVB.US,D,20240726,000000,87.3,88.182,81.54,84.654,1736.15,0
+ENVB.US,D,20240729,000000,84.6,90.72,81.864,89.64,1338.9,0
+ENVB.US,D,20240730,000000,102.6,138.6,91.8,104.652,283158,0
+ENVB.US,D,20240731,000000,93.24,101.592,83.898,84.582,20237.9,0
+ENVB.US,D,20240801,000000,82.17,100.44,81.018,95.04,11557,0
+ENVB.US,D,20240802,000000,91.242,102.6,84.78,102.6,2679.22,0
+ENVB.US,D,20240805,000000,88.236,106.2,88.236,103.716,3234.28,0
+ENVB.US,D,20240806,000000,104.67,105.84,93.69,105.39,1891.19,0
+ENVB.US,D,20240807,000000,104.4,104.4,95.814,102.528,1108.54,0
+ENVB.US,D,20240808,000000,103.608,104.22,95.4,100.458,868.499,0
+ENVB.US,D,20240809,000000,100.8,101.88,95.4,99.027,627.36,0
+ENVB.US,D,20240812,000000,94.14,98.838,92.016,94.41,768.51,0
+ENVB.US,D,20240813,000000,100.8,105.219,91.836,95.706,997.349,0
+ENVB.US,D,20240814,000000,98.568,98.568,86.4,88.2,905.758,0
+ENVB.US,D,20240815,000000,88.38,91.728,86.4,86.94,723.966,0
+ENVB.US,D,20240816,000000,87.12,94.932,86.94,88.38,628.044,0
+ENVB.US,D,20240819,000000,86.4,93.348,84.96,90.684,766.833,0
+ENVB.US,D,20240820,000000,90.18,107.388,90,104.364,6834.84,0
+ENVB.US,D,20240821,000000,102.6,104.22,95.49,97.488,1682,0
+ENVB.US,D,20240822,000000,100.602,100.602,93.78,95.616,567.149,0
+ENVB.US,D,20240823,000000,93.42,101.358,93.33,96.3,446.716,0
+ENVB.US,D,20240826,000000,95.67,98.64,93.96,95.796,174.41,0
+ENVB.US,D,20240827,000000,91.98,97.2,91.98,92.664,217.427,0
+ENVB.US,D,20240828,000000,91.98,97.2,90.018,91.44,477.788,0
+ENVB.US,D,20240829,000000,94.824,94.824,90.198,90.198,249.483,0
+ENVB.US,D,20240830,000000,91.764,94.7071,86.4,91.332,223.271,0
+ENVB.US,D,20240903,000000,88.38,94.446,88.2,91.818,328.077,0
+ENVB.US,D,20240904,000000,94.32,94.32,90,90.9,290.999,0
+ENVB.US,D,20240905,000000,93.6,100.8,88.398,94.86,749.588,0
+ENVB.US,D,20240906,000000,92.16,93.6,86.598,91.314,200.921,0
+ENVB.US,D,20240909,000000,91.314,94.5,86.418,92.484,148.494,0
+ENVB.US,D,20240910,000000,92.97,93.6,89.334,93.6,242.954,0
+ENVB.US,D,20240911,000000,94.5,94.5,89.334,89.352,228.677,0
+ENVB.US,D,20240912,000000,95.22,95.22,89.3701,90.018,244.404,0
+ENVB.US,D,20240913,000000,93.42,93.42,89.37,90.18,251.438,0
+ENVB.US,D,20240916,000000,91.8,91.8,87.93,90.18,235.854,0
+ENVB.US,D,20240917,000000,90,91.8,88.038,90.756,141.421,0
+ENVB.US,D,20240918,000000,88.02,93.4198,88.02,88.398,286.438,0
+ENVB.US,D,20240919,000000,90.54,92.61,88.2,88.38,307.949,0
+ENVB.US,D,20240920,000000,88.2,89.91,85.518,85.518,314.471,0
+ENVB.US,D,20240923,000000,86.04,88.9128,81.018,82.818,369.349,0
+ENVB.US,D,20240924,000000,81.54,87.642,81.54,85.518,237.583,0
+ENVB.US,D,20240925,000000,86.4,93.6,83.034,91.62,5770.26,0
+ENVB.US,D,20240926,000000,88.2,92.7,82.8,86.328,871.058,0
+ENVB.US,D,20240927,000000,85.32,90,82.44,87.156,648.977,0
+ENVB.US,D,20240930,000000,89.82,89.82,83.268,85.32,356.621,0
+ENVB.US,D,20241001,000000,85.5,85.5,75.6,77.94,911.266,0
+ENVB.US,D,20241002,000000,77.94,78.048,75.78,76.194,559.144,0
+ENVB.US,D,20241003,000000,76.194,77.4,75.78,75.816,329.854,0
+ENVB.US,D,20241004,000000,77.4,77.4,75.6,77.256,284.649,0
+ENVB.US,D,20241007,000000,77.4,80.82,75.636,76.5,230.96,0
+ENVB.US,D,20241008,000000,75.6,76.536,73.8,74.7,395.944,0
+ENVB.US,D,20241009,000000,76.14,76.14,73.8,75.366,181.271,0
+ENVB.US,D,20241010,000000,77.04,79.38,74.3617,78.57,289.694,0
+ENVB.US,D,20241011,000000,78.57,80.9998,73.8,75.6,396.004,0
+ENVB.US,D,20241014,000000,77.4,77.58,73.8,74.16,262.371,0
+ENVB.US,D,20241015,000000,76.194,77.868,64.944,76.14,108223,0
+ENVB.US,D,20241016,000000,71.784,87.3,69.012,86.832,9991.33,0
+ENVB.US,D,20241017,000000,85.32,85.32,73.998,79.29,2454.23,0
+ENVB.US,D,20241018,000000,84.6,86.2262,79.308,80.478,1588.64,0
+ENVB.US,D,20241021,000000,84.06,97.2,79.2,96.84,5400.14,0
+ENVB.US,D,20241022,000000,97.56,98.91,85.536,96.534,2566.75,0
+ENVB.US,D,20241023,000000,93.636,99.9,87.66,99.018,1511.69,0
+ENVB.US,D,20241024,000000,98.55,99,91.8,95.796,1834.2,0
+ENVB.US,D,20241025,000000,98.64,98.64,90.018,90.18,942.199,0
+ENVB.US,D,20241028,000000,88.866,99,86.4,96.228,796.227,0
+ENVB.US,D,20241029,000000,95.4,99,92.7,92.7,440.804,0
+ENVB.US,D,20241030,000000,92.826,95.4,88.2,90.396,629.404,0
+ENVB.US,D,20241031,000000,90,93.582,88.2,89.856,525.204,0
+ENVB.US,D,20241101,000000,92.7,92.7,84.78,88.506,444.054,0
+ENVB.US,D,20241104,000000,84.6,86.6428,83.268,83.52,805.36,0
+ENVB.US,D,20241105,000000,86.04,89.208,83.304,84.636,467.944,0
+ENVB.US,D,20241106,000000,84.636,90,83.7,83.754,315.027,0
+ENVB.US,D,20241107,000000,84.6,88.956,81.198,85.5,685.438,0
+ENVB.US,D,20241108,000000,86.4,94.5,82.35,84.96,2821.99,0
+ENVB.US,D,20241111,000000,84.6,86.886,79.29,85.932,1475.29,0
+ENVB.US,D,20241112,000000,87.66,93.6,76.842,79.578,11822.2,0
+ENVB.US,D,20241113,000000,79.578,79.578,71.1,73.386,1677.82,0
+ENVB.US,D,20241114,000000,73.386,78.534,65.376,71.46,1427.79,0
+ENVB.US,D,20241115,000000,68.616,75.582,64.152,65.7,1873.16,0
+ENVB.US,D,20241118,000000,65.88,66.618,59.814,63.54,1268.61,0
+ENVB.US,D,20241119,000000,63,63.9,61.2,63.9,589.816,0
+ENVB.US,D,20241120,000000,63.18,66.492,61.74,62.982,311.549,0
+ENVB.US,D,20241121,000000,58.482,61.11,54.918,60.642,1550.89,0
+ENVB.US,D,20241122,000000,61.2,64.566,59.4,59.994,683.338,0
+ENVB.US,D,20241125,000000,63.18,66.042,57.942,57.942,1854.51,0
+ENVB.US,D,20241126,000000,58.374,62.784,57.132,58.86,722.366,0
+ENVB.US,D,20241127,000000,58.14,60.534,58.014,58.608,249.627,0
+ENVB.US,D,20241129,000000,58.5,61.578,58.5,59.418,102.404,0
+ENVB.US,D,20241202,000000,61.11,63.396,54.648,58.986,5650.83,0
+ENVB.US,D,20241203,000000,59.256,61.092,58.014,59.364,644.394,0
+ENVB.US,D,20241204,000000,59.814,61.2,56.7,58.194,545.638,0
+ENVB.US,D,20241205,000000,59.31,61.2,56.214,60.426,856.266,0
+ENVB.US,D,20241206,000000,59.094,61.1818,57.42,58.878,533.694,0
+ENVB.US,D,20241209,000000,61.164,64.8,60.03,64.62,829.388,0
+ENVB.US,D,20241210,000000,64.8,67.14,62.82,64.8,629.194,0
+ENVB.US,D,20241211,000000,64.35,67.14,61.596,64.44,308.983,0
+ENVB.US,D,20241212,000000,66.24,67.14,63,63.963,359.577,0
+ENVB.US,D,20241213,000000,63,67.482,63,65.43,302.999,0
+ENVB.US,D,20241216,000000,65.43,66.546,63.144,64.782,402.488,0
+ENVB.US,D,20241217,000000,64.44,67.392,62.1,65.79,308.71,0
+ENVB.US,D,20241218,000000,64.8,67.104,58.482,58.68,1230.87,0
+ENVB.US,D,20241219,000000,60.12,60.714,56.52,59.112,640.754,0
+ENVB.US,D,20241220,000000,56.574,60.588,56.34,58.5,1122.81,0
+ENVB.US,D,20241223,000000,56.358,58.23,55.638,55.8,867.583,0
+ENVB.US,D,20241224,000000,54.54,58.5,53.19,55.8,1804.81,0
+ENVB.US,D,20241226,000000,56.016,58.5,54.63,55.8,1164.2,0
+ENVB.US,D,20241227,000000,57.6,63.9,55.98,62.46,1489.96,0
+ENVB.US,D,20241230,000000,63,63,55.71,58.752,897.149,0
+ENVB.US,D,20241231,000000,61.2,64.782,60.3,64.512,1525.74,0
+ENVB.US,D,20250102,000000,77.4,77.4,65.16,70.2,19999,0
+ENVB.US,D,20250103,000000,74.88,77.8331,67.068,72.648,3269.83,0
+ENVB.US,D,20250106,000000,76.482,81,73.818,76.05,6958.69,0
+ENVB.US,D,20250107,000000,68.364,96.3,63,90.882,15061.9,0
+ENVB.US,D,20250108,000000,73.8,79.182,66.6,74.862,3402.05,0
+ENVB.US,D,20250110,000000,73.71,75.6,70.2,72.36,809.994,0
+ENVB.US,D,20250113,000000,69.984,70.2,65.34,67.536,679.977,0
+ENVB.US,D,20250114,000000,66.42,70.92,64.242,66.06,1407.56,0
+ENVB.US,D,20250115,000000,64.08,67.266,63.108,64.26,758.56,0
+ENVB.US,D,20250116,000000,64.8,66.78,63,63.018,43271.6,0
+ENVB.US,D,20250117,000000,63.18,66.582,57.924,63.72,4880.2,0
+ENVB.US,D,20250121,000000,61.812,63,59.4,60.75,1527.67,0
+ENVB.US,D,20250122,000000,60.3,63,57.618,59.58,1845.44,0
+ENVB.US,D,20250123,000000,59.85,61.182,57.978,59.94,1312.43,0
+ENVB.US,D,20250124,000000,60.3,61.182,55.89,56.43,9154.33,0
+ENVB.US,D,20250127,000000,57.6,59.4,54.936,54.954,3322.59,0
+ENVB.US,D,20250128,000000,54,54,48.6,49.842,2863.99,0
+ENVB.US,D,20250129,000000,50.04,56.16,46.566,51.6,9904.16,0
+ENVB.US,D,20250130,000000,51.36,57.96,46.8,46.8,139387,0
+ENVB.US,D,20250131,000000,28.8,28.8,24,25.08,131324,0
+ENVB.US,D,20250203,000000,24.84,24.96,19.44,21.72,57353.4,0
+ENVB.US,D,20250204,000000,20.76,21.48,19.44,20.88,163085,0
+ENVB.US,D,20250205,000000,20.64,21.4788,20.04,20.76,38938.1,0
+ENVB.US,D,20250206,000000,20.52,21,18.84,20.16,42461.9,0
+ENVB.US,D,20250207,000000,20.28,20.64,18.84,19.92,20140.8,0
+ENVB.US,D,20250210,000000,19.68,19.8,18.6,18.96,13115.9,0
+ENVB.US,D,20250211,000000,18.96,20.4,17.682,19.8,80898.4,0
+ENVB.US,D,20250212,000000,19.44,20.88,18.24,18.96,52459.9,0
+ENVB.US,D,20250213,000000,18.84,19.44,17.88,19.08,23141.1,0
+ENVB.US,D,20250214,000000,19.08,20.4,18.84,19.2,41699.9,0
+ENVB.US,D,20250218,000000,19.56,20.04,18.6,18.96,19485.7,0
+ENVB.US,D,20250219,000000,18.6,19.0356,18,18.12,27305.1,0
+ENVB.US,D,20250220,000000,18,18.144,15.12,16.44,47442.4,0
+ENVB.US,D,20250221,000000,16.44,16.8,16.08,16.32,17252.5,0
+ENVB.US,D,20250224,000000,16.68,17.28,15.96,16.56,9633.74,0
+ENVB.US,D,20250225,000000,16.44,17.76,13.56,14.16,573546,0
+ENVB.US,D,20250226,000000,36.84,54,25.44,27.6,11285099,0
+ENVB.US,D,20250227,000000,26.64,27.96,24,25.44,197466,0
+ENVB.US,D,20250228,000000,29.76,37.2,28.0884,33.6,1016445,0
+ENVB.US,D,20250303,000000,29.04,35.04,28.8,31.2,100895,0
+ENVB.US,D,20250304,000000,30.12,30.48,25.32,25.44,42317.4,0
+ENVB.US,D,20250305,000000,26.16,26.2284,24.48,25.2,22563.6,0
+ENVB.US,D,20250306,000000,24.24,24.42,20.8812,23.04,37300.3,0
+ENVB.US,D,20250307,000000,23.16,23.9304,21.18,21.84,13799.5,0
+ENVB.US,D,20250310,000000,21.84,21.84,20.04,20.64,11358.3,0
+ENVB.US,D,20250311,000000,20.52,21.3168,19.224,20.4,8370.58,0
+ENVB.US,D,20250312,000000,20.88,21.3444,19.32,19.32,5480.99,0
+ENVB.US,D,20250313,000000,19.32,20.1588,19.32,19.68,2777.58,0
+ENVB.US,D,20250314,000000,20.28,21.36,19.56,20.76,7153.24,0
+ENVB.US,D,20250317,000000,21.36,22.2,20.64,21,5679.74,0
+ENVB.US,D,20250318,000000,21,21.3636,19.956,20.28,5287.58,0
+ENVB.US,D,20250319,000000,20.28,21.6,19.8,20.76,5113.99,0
+ENVB.US,D,20250320,000000,21.24,21.48,20.64,20.76,3185.66,0
+ENVB.US,D,20250321,000000,21.48,21.48,19.4412,20.88,8128.91,0
+ENVB.US,D,20250324,000000,20.88,21.24,20.4,21,3645.99,0
+ENVB.US,D,20250325,000000,20.88,21,19.92,20.04,3142.41,0
+ENVB.US,D,20250326,000000,19.92,19.92,18.6,19.44,8365.24,0
+ENVB.US,D,20250327,000000,19.68,19.68,18.84,19.2,6425.66,0
+ENVB.US,D,20250328,000000,19.2,19.2,16.8,17.64,11709,0
+ENVB.US,D,20250331,000000,16.92,17.52,16.44,16.68,8591.91,0
+ENVB.US,D,20250401,000000,16.32,16.68,15.72,15.72,6835.58,0
+ENVB.US,D,20250402,000000,15.72,16.7352,15.0024,16.32,7290.91,0
+ENVB.US,D,20250403,000000,15.96,16.3188,15.24,15.36,4290.41,0
+ENVB.US,D,20250404,000000,15.24,15.24,13.32,14.52,11486.4,0
+ENVB.US,D,20250407,000000,14.04,14.88,13.2588,13.8,6149.08,0
+ENVB.US,D,20250408,000000,13.8,14.76,12.8412,12.96,4445.49,0
+ENVB.US,D,20250409,000000,13.08,14.8812,12.12,14.52,7836.74,0
+ENVB.US,D,20250410,000000,14.4,14.718,13.68,14.04,2684.91,0
+ENVB.US,D,20250411,000000,14.04,15.12,14.04,15,2272.41,0
+ENVB.US,D,20250414,000000,15,15.5988,14.64,15.24,2335.16,0
+ENVB.US,D,20250415,000000,15.24,15.48,14.88,14.9124,1571.49,0
+ENVB.US,D,20250416,000000,15.36,15.36,14.28,14.76,1959.41,0
+ENVB.US,D,20250417,000000,14.4,14.6388,13.68,14.04,3166.24,0
+ENVB.US,D,20250421,000000,14.04,14.88,13.668,14.28,4839.99,0
+ENVB.US,D,20250422,000000,15.24,15.24,13.8,14.76,3462.99,0
+ENVB.US,D,20250423,000000,14.88,16.8,14.76,15.48,12767.9,0
+ENVB.US,D,20250424,000000,15.48,17.04,15.48,16.0176,5701.33,0
+ENVB.US,D,20250425,000000,16.56,16.8,16.2,16.56,3802.33,0
+ENVB.US,D,20250428,000000,16.56,16.56,15.72,16.2,2951.83,0
+ENVB.US,D,20250429,000000,16.68,16.8,15.8412,16.32,1930.58,0
+ENVB.US,D,20250430,000000,16.56,16.56,14.8392,15.84,4757.49,0
+ENVB.US,D,20250501,000000,15.6,16.08,14.7576,15.36,3387.33,0
+ENVB.US,D,20250502,000000,16.08,16.08,15.0072,15.48,4337.24,0
+ENVB.US,D,20250505,000000,15.48,15.6,14.88,15.48,1367.91,0
+ENVB.US,D,20250506,000000,15.12,15.2976,14.4,14.52,5436.08,0
+ENVB.US,D,20250507,000000,14.76,15,14.4,14.52,2117.83,0
+ENVB.US,D,20250508,000000,15.36,15.36,14.88,15.24,1042.99,0
+ENVB.US,D,20250509,000000,15.24,15.48,14.76,15.36,1951.49,0
+ENVB.US,D,20250512,000000,15.48,16.44,15.42,16.26,4591.83,0
+ENVB.US,D,20250513,000000,16.44,17.8404,16.08,17.112,4908.08,0
+ENVB.US,D,20250514,000000,17.4,17.52,15.6,15.72,13256.6,0
+ENVB.US,D,20250515,000000,15.72,16.02,14.4036,15.12,8135.83,0
+ENVB.US,D,20250516,000000,15.24,16.1964,14.526,15.6,237271,0
+ENVB.US,D,20250519,000000,15.48,16.56,14.04,16.32,226372,0
+ENVB.US,D,20250520,000000,15.36,16.3212,15.24,16.2,13110.3,0
+ENVB.US,D,20250521,000000,15.84,16.32,14.4,14.82,19482,0
+ENVB.US,D,20250522,000000,14.88,15.0192,13.8,14.52,11170.9,0
+ENVB.US,D,20250523,000000,14.52,15.48,14.1612,15.36,8726.16,0
+ENVB.US,D,20250527,000000,15.36,15.72,15.12,15.24,4106.49,0
+ENVB.US,D,20250528,000000,13.8,14.4,13.3356,14.4,117639,0
+ENVB.US,D,20250529,000000,14.4,14.64,13.92,14.52,7415.99,0
+ENVB.US,D,20250530,000000,14.64,14.64,13.92,14.16,5888.41,0
+ENVB.US,D,20250602,000000,14.28,15.12,14.28,14.76,12476.4,0
+ENVB.US,D,20250603,000000,15.48,15.96,14.5104,15.24,42955.6,0
+ENVB.US,D,20250604,000000,15.12,15.72,14.76,15.48,10054.4,0
+ENVB.US,D,20250605,000000,15.36,16.08,15,15.12,14164.4,0
+ENVB.US,D,20250606,000000,15.24,15.9432,15.12,15.6,5591.99,0
+ENVB.US,D,20250609,000000,15.72,16.32,15.6,15.6,10212.4,0
+ENVB.US,D,20250610,000000,15.48,15.54,14.64,15.36,65428.3,0
+ENVB.US,D,20250611,000000,14.88,15.7164,14.76,14.76,11398.9,0
+ENVB.US,D,20250612,000000,14.88,15.12,14.52,14.88,5317.08,0
+ENVB.US,D,20250613,000000,14.52,14.64,14.16,14.52,8400.33,0
+ENVB.US,D,20250616,000000,15.12,15.6,14.76,15.24,10803.4,0
+ENVB.US,D,20250617,000000,15,15.456,14.76,15,5450.91,0
+ENVB.US,D,20250618,000000,15,15.72,14.9232,15.12,10418.8,0
+ENVB.US,D,20250620,000000,15.48,15.72,15.12,15.24,8658.83,0
+ENVB.US,D,20250623,000000,15.36,15.6,14.5584,15,5047.16,0
+ENVB.US,D,20250624,000000,15.36,16.2,14.4012,15,25435.3,0
+ENVB.US,D,20250625,000000,15,15.24,14.64,14.88,5501.58,0
+ENVB.US,D,20250626,000000,14.64,15.36,14.64,15.24,4692.91,0
+ENVB.US,D,20250627,000000,15.48,15.84,14.766,14.88,39067.9,0
+ENVB.US,D,20250630,000000,15,15,14.28,14.52,9903.83,0
+ENVB.US,D,20250701,000000,14.88,14.9976,14.4,14.76,5586.74,0
+ENVB.US,D,20250702,000000,14.88,15.12,14.76,15,2890.83,0
+ENVB.US,D,20250703,000000,14.88,15.36,14.88,15.12,2964.24,0
+ENVB.US,D,20250707,000000,15.12,15.3,15,15.24,3808.24,0
+ENVB.US,D,20250708,000000,15.72,15.72,15.1212,15.48,4561.99,0
+ENVB.US,D,20250709,000000,15.72,16.2,15.3288,16.2,7103.91,0
+ENVB.US,D,20250710,000000,15.96,16.3788,15.72,16.2,7764.91,0
+ENVB.US,D,20250711,000000,16.2,16.32,15.66,15.72,5196.16,0
+ENVB.US,D,20250714,000000,15.84,16.08,15.4836,16.08,3401.49,0
+ENVB.US,D,20250715,000000,15.48,15.48,14.16,14.76,89212.7,0
+ENVB.US,D,20250716,000000,14.76,15.36,14.4,15.12,12438.7,0
+ENVB.US,D,20250717,000000,15,15.48,14.88,15.36,8555.24,0
+ENVB.US,D,20250718,000000,15.48,16.08,15.012,15.84,13025.2,0
+ENVB.US,D,20250721,000000,16.32,16.8,15.96,16.44,14935.9,0
+ENVB.US,D,20250722,000000,16.44,17.5536,15.96,16.92,21540.9,0
+ENVB.US,D,20250723,000000,16.44,16.8,15.96,16.44,57118.3,0
+ENVB.US,D,20250724,000000,16.44,16.44,15.72,15.84,12397.9,0
+ENVB.US,D,20250725,000000,16.08,16.08,15.18,15.72,6904.74,0
+ENVB.US,D,20250728,000000,15.96,15.96,14.88,15.12,6957.66,0
+ENVB.US,D,20250729,000000,15.6,15.6,14.52,14.76,8189.83,0
+ENVB.US,D,20250730,000000,14.88,15.0948,14.52,14.76,4040.74,0
+ENVB.US,D,20250731,000000,15,15.12,14.52,14.64,9171.49,0
+ENVB.US,D,20250801,000000,14.76,14.8104,13.68,13.8,13606.7,0
+ENVB.US,D,20250804,000000,13.8,13.92,13.32,13.8,7323.08,0
+ENVB.US,D,20250805,000000,13.68,14.64,13.56,14.52,11752.2,0
+ENVB.US,D,20250806,000000,13.68,14.4,13.56,13.8,1741.99,0
+ENVB.US,D,20250807,000000,13.68,13.8,13.2,13.32,10403.7,0
+ENVB.US,D,20250808,000000,13.92,13.92,13.2,13.32,4704.74,0
+ENVB.US,D,20250811,000000,13.32,13.68,12.84,13.08,6732.33,0
+ENVB.US,D,20250812,000000,13.08,13.1412,12.6,12.84,3791.16,0
+ENVB.US,D,20250813,000000,12.84,13.32,12.6,13.32,4517.49,0
+ENVB.US,D,20250814,000000,13.32,13.5408,12.84,13.32,7564.74,0
+ENVB.US,D,20250815,000000,13.32,13.32,12.84,13.2,3980.08,0
+ENVB.US,D,20250818,000000,13.2,14.52,12.96,14.28,7896.83,0
+ENVB.US,D,20250819,000000,14.04,14.16,13.56,13.68,7533.74,0
+ENVB.US,D,20250820,000000,13.56,14.4,13.56,13.92,4704.91,0
+ENVB.US,D,20250821,000000,13.6824,14.28,13.2,13.9418,4928.49,0
+ENVB.US,D,20250822,000000,14.16,14.64,14.04,14.64,5372.91,0
+ENVB.US,D,20250825,000000,14.52,16.26,14.16,15.84,26725.1,0
+ENVB.US,D,20250826,000000,16.2,16.8,15.72,15.9504,15783.2,0
+ENVB.US,D,20250827,000000,15.8712,17.64,15.8712,17.4,20090.1,0
+ENVB.US,D,20250828,000000,17.4,17.52,14.4,15.12,308310,0
+ENVB.US,D,20250829,000000,15,15.12,13.56,13.56,40686.3,0
+ENVB.US,D,20250902,000000,13.2,13.6272,12.72,13.08,21570.5,0
+ENVB.US,D,20250903,000000,13.32,13.32,12.24,12.6,13552.8,0
+ENVB.US,D,20250904,000000,12.6,12.6,12,12.12,12643.4,0
+ENVB.US,D,20250905,000000,11.934,12.702,10.9056,10.92,14009.9,0
+ENVB.US,D,20250908,000000,10.7688,10.8156,10.2,10.7892,7724.33,0
+ENVB.US,D,20250909,000000,10.68,10.68,10.284,10.5636,8840.24,0
+ENVB.US,D,20250910,000000,10.68,11.1564,10.584,11.0508,5109.91,0
+ENVB.US,D,20250911,000000,11.28,11.9388,11.28,11.9388,3824.24,0
+ENVB.US,D,20250912,000000,12,12,11.3868,11.6388,11016.9,0
+ENVB.US,D,20250915,000000,11.6388,11.88,11.2836,11.2836,4695.49,0
+ENVB.US,D,20250916,000000,11.4,12.348,10.3176,10.98,259622,0
+ENVB.US,D,20250917,000000,9.972,10.1987,7.4232,7.7628,256803,0
+ENVB.US,D,20250918,000000,7.92,7.93664,7.44,7.56,39846.3,0
+ENVB.US,D,20250919,000000,7.68,7.68,6.7272,7.2192,73720.1,0
+ENVB.US,D,20250922,000000,7.32,7.3632,6.7284,6.984,54396.8,0
+ENVB.US,D,20250923,000000,7.1328,7.2,6.858,6.9876,19477.4,0
+ENVB.US,D,20250924,000000,7.14,7.14,6.8532,7.0584,22644.9,0
+ENVB.US,D,20250925,000000,7.08,7.44,7.0224,7.3176,23120.1,0
+ENVB.US,D,20250926,000000,7.2588,7.5396,7.2,7.272,20262,0
+ENVB.US,D,20250929,000000,7.6128,7.92,7.29406,7.8948,128820,0
+ENVB.US,D,20250930,000000,7.536,8.1,7.08,7.6728,45034.2,0
+ENVB.US,D,20251001,000000,7.8,7.9428,7.68,7.9428,23183.9,0
+ENVB.US,D,20251002,000000,8.1516,9.3576,8.1312,9.3228,120480,0
+ENVB.US,D,20251003,000000,7.8,8.7,7.8,8.3088,75355.6,0
+ENVB.US,D,20251006,000000,8.3076,8.7324,7.9728,8.3172,21083.4,0
+ENVB.US,D,20251007,000000,8.4,8.616,7.9956,8.3556,20640.1,0
+ENVB.US,D,20251008,000000,8.3508,8.3508,8.16,8.2476,20526.6,0
+ENVB.US,D,20251009,000000,8.52,8.67,8.16,8.4564,37779.5,0
+ENVB.US,D,20251010,000000,8.316,8.4,7.5,7.5,34318,0
+ENVB.US,D,20251013,000000,7.56,8.1108,7.44,7.7496,11135.6,0
+ENVB.US,D,20251014,000000,7.6224,9,7.6164,8.6856,57040.4,0
+ENVB.US,D,20251015,000000,9.6,10.9104,9.504,10.8012,387461,0
+ENVB.US,D,20251016,000000,10.824,11.3952,8.76,9.4572,135806,0
+ENVB.US,D,20251017,000000,9.6384,9.6384,8.8032,9.1092,23502.2,0
+ENVB.US,D,20251020,000000,9,9.0192,8.4084,8.5584,19387.9,0
+ENVB.US,D,20251021,000000,8.4,8.4588,7.92,8.142,20639.3,0
+ENVB.US,D,20251022,000000,8.2548,8.4,7.8024,8.0088,21760.6,0
+ENVB.US,D,20251023,000000,7.2,7.56,6.8424,7.3476,48511.8,0
+ENVB.US,D,20251024,000000,7.32,8.0268,7.2936,7.536,42446.8,0
+ENVB.US,D,20251027,000000,7.3104,7.4388,7.08241,7.3764,33935,0
+ENVB.US,D,20251028,000000,7.18,7.51,6.631,7.12,75697,0
+ENVB.US,D,20251029,000000,7.02,7.208,6.65,6.7,67770,0
+ENVB.US,D,20251030,000000,6.7,6.7,5.99,6.13,37864,0
+ENVB.US,D,20251031,000000,6,6,5.621,5.7,25210,0
+ENVB.US,D,20251103,000000,5.8,8.61,5.68,7.08,1352952,0
+ENVB.US,D,20251104,000000,6.5,6.645,5.52,5.7,179962,0
+ENVB.US,D,20251105,000000,5.79,7.74,5.79,7.24,305137,0
+ENVB.US,D,20251106,000000,7.17,7.17,5.84,6.04,133189,0
+ENVB.US,D,20251107,000000,5.91,6.38,5.75,6.11,44757,0
+ENVB.US,D,20251110,000000,6.06,6.3755,5.75,5.78,42612,0
+ENVB.US,D,20251111,000000,5.76,6.06,5.7517,5.94,16593,0
+ENVB.US,D,20251112,000000,5.94,6.1,5.8415,5.98,20144,0
+ENVB.US,D,20251113,000000,5.89,5.9751,5.46,5.46,22572,0
+ENVB.US,D,20251114,000000,5.34,5.5482,5.2,5.28,27550,0
+ENVB.US,D,20251117,000000,5.25,5.52,4.88,4.97,23013,0
+ENVB.US,D,20251118,000000,4.91,5.81,4.91,5.67,69288,0
+ENVB.US,D,20251119,000000,5.67,6.0872,5.6,5.84,55044,0
+ENVB.US,D,20251120,000000,6.11,6.5378,5.65,5.85,52819,0
+ENVB.US,D,20251121,000000,5.86,6.2,5.78,5.97,34843,0
+ENVB.US,D,20251124,000000,5.94,6.1269,5.72,5.76,27456,0
+ENVB.US,D,20251125,000000,5.83,6,5.6515,5.94,9679,0
+ENVB.US,D,20251126,000000,5.9,6.1,5.68,5.78,21665,0
+ENVB.US,D,20251128,000000,5.73,6.06,5.7026,5.74,3956,0
+ENVB.US,D,20251201,000000,5.62,5.87,5.62,5.72,7313,0
+ENVB.US,D,20251202,000000,5.6,5.87,5.47,5.82,13460,0
+ENVB.US,D,20251203,000000,5.61,6,5.6001,5.9,20507,0
+ENVB.US,D,20251204,000000,6.01,6.4725,5.88,6.11,52348,0
+ENVB.US,D,20251205,000000,5.99,6.991,5.6001,6.79,114358,0
+ENVB.US,D,20251208,000000,6.88,6.88,6.07,6.07,58665,0
+ENVB.US,D,20251209,000000,6.04,6.4,5.75,5.92,2992298,0
+ENVB.US,D,20251210,000000,11.66,13.25,8.6,10.33,35034700,0
+ENVB.US,D,20251211,000000,8.97,10.26,5.05,5.44,1618353,0
+ENVB.US,D,20251212,000000,6.23,6.23,5.35,5.43,294050,0
+ENVB.US,D,20251215,000000,5.15,5.5499,4.55,5.36,203275,0
+ENVB.US,D,20251216,000000,4.98,5.37,4.85,5.24,104836,0
+ENVB.US,D,20251217,000000,5.25,5.79,5.2,5.53,81966,0
+ENVB.US,D,20251218,000000,5.61,5.68,4.975,5.055,93207,0
+ENVB.US,D,20251219,000000,4.95,5.15,4.9,5.08,62353,0
+ENVB.US,D,20251222,000000,5.08,5.34,5.0396,5.24,71654,0
+ENVB.US,D,20251223,000000,5.15,5.15,4.65,4.67,75590,0
+ENVB.US,D,20251224,000000,4.74,4.8287,4.62,4.64,27863,0
+ENVB.US,D,20251226,000000,4.61,4.61,4.11,4.11,78180,0
+ENVB.US,D,20251229,000000,4.29,4.295,3.7101,3.72,224935,0
+ENVB.US,D,20251230,000000,3.76,3.98,3.7,3.91,76852,0
+ENVB.US,D,20251231,000000,3.92,3.92,3.6,3.63,44896,0
+ENVB.US,D,20260102,000000,3.61,3.75,3.5,3.67,43192,0
+ENVB.US,D,20260105,000000,3.71,4.09,3.71,4.03,40239,0
+ENVB.US,D,20260106,000000,4.06,4.08,3.83,4.04,30587,0
+ENVB.US,D,20260107,000000,4.09,4.2,4.0005,4.15,18932,0
+ENVB.US,D,20260108,000000,4.15,4.29,4.08,4.08,25535,0
+ENVB.US,D,20260109,000000,4.18,4.18,3.9501,3.96,22349,0
+ENVB.US,D,20260112,000000,3.91,3.945,3.76,3.82,81100,0
+ENVB.US,D,20260113,000000,3.82,3.84,3.675,3.76,45550,0
+ENVB.US,D,20260114,000000,3.76,4.23,3.665,4.15,100406,0
+ENVB.US,D,20260115,000000,4.06,4.24,3.91,4.08,55191,0
+ENVB.US,D,20260116,000000,4,4.07,3.86,3.92,28043,0
+ENVB.US,D,20260120,000000,3.78,4.17,3.78,4.04,65026,0
+ENVB.US,D,20260121,000000,3.76,4.2,3.76,4.17,39490,0
+ENVB.US,D,20260122,000000,4.14,4.315,4.07,4.26,32267,0
+ENVB.US,D,20260123,000000,4.2,4.33,4.19,4.23,12477,0
+ENVB.US,D,20260126,000000,4.04,4.27,4,4.16,23731,0
+ENVB.US,D,20260127,000000,4.195,4.6699,4.12,4.435,72768,0
+ENVB.US,D,20260128,000000,3.61,3.6699,3.4,3.49,255018,0
+ENVB.US,D,20260129,000000,3.41,3.41,3.02,3.07,201214,0
+ENVB.US,D,20260130,000000,3.02,3.13,2.91,2.91,56675,0
+ENVB.US,D,20260202,000000,2.74,3.11,2.7112,2.91,49351,0
+ENVB.US,D,20260203,000000,3.05,3.05,2.775,2.95,24697,0
+ENVB.US,D,20260204,000000,2.91,2.9344,2.76,2.84,42958,0
+ENVB.US,D,20260205,000000,2.75,2.8099,2.5878,2.63,46699,0
+ENVB.US,D,20260206,000000,2.58,2.59,2.14,2.37,84345,0
+ENVB.US,D,20260209,000000,2.35,2.37,2.04,2.11,80294,0
+ENVB.US,D,20260210,000000,2.13,2.23,2.11,2.15,56078,0
+ENVB.US,D,20260211,000000,2.16,2.19,2.02,2.11,28193,0
+ENVB.US,D,20260212,000000,2.13,2.16,1.96,2.02,34504,0
+ENVB.US,D,20260213,000000,2,2.1094,1.99,2.1,30669,0
+ENVB.US,D,20260217,000000,2.1,2.12,1.98,2.08,23715,0
+ENVB.US,D,20260218,000000,2.16,2.36,2.14,2.225,103960,0
diff --git a/daily/us/nasdaq stocks/1/epsm.us.txt b/daily/us/nasdaq stocks/1/epsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8690b0da9a795f616bffbedf944f2a2508e3910d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/epsm.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPSM.US,D,20250326,000000,4.48,5.38,4.23,4.82,932197,0
+EPSM.US,D,20250327,000000,5.18,6.15,5.02,5.38,455471,0
+EPSM.US,D,20250328,000000,5.46,5.4626,4.49,5.25,266138,0
+EPSM.US,D,20250331,000000,4.78,6.34,4.31,5.289,338497,0
+EPSM.US,D,20250401,000000,5.5,5.9,4.71,5.1,1274204,0
+EPSM.US,D,20250402,000000,5.17,5.25,4.9301,4.9501,496571,0
+EPSM.US,D,20250403,000000,5.05,5.38,4.91,5.27,287143,0
+EPSM.US,D,20250404,000000,5.35,5.93,5.3,5.92,1327674,0
+EPSM.US,D,20250407,000000,5.25,5.58,5.162,5.22,105350,0
+EPSM.US,D,20250408,000000,5.39,5.5,5.09,5.09,43503,0
+EPSM.US,D,20250409,000000,5.03,5.11,4.35,4.63,155088,0
+EPSM.US,D,20250410,000000,4.55,4.9,4.53,4.6289,53783,0
+EPSM.US,D,20250411,000000,4.51,4.92,4.51,4.725,13387,0
+EPSM.US,D,20250414,000000,4.6253,5.28,4.6253,5.16,15828,0
+EPSM.US,D,20250415,000000,5.19,5.19,4.84,5.09,73596,0
+EPSM.US,D,20250416,000000,4.94,5.198,4.94,4.99,33701,0
+EPSM.US,D,20250417,000000,5.125,5.42,4.79,4.999,245118,0
+EPSM.US,D,20250421,000000,5.39,5.4,4.99,5.27,287775,0
+EPSM.US,D,20250422,000000,5.3,5.47,5.19,5.41,629275,0
+EPSM.US,D,20250423,000000,5.4,7.9,5.38,5.38,3969728,0
+EPSM.US,D,20250424,000000,6.39,7.2,6.38,6.94,2162260,0
+EPSM.US,D,20250425,000000,7.46,7.9,6.9,7.55,2128410,0
+EPSM.US,D,20250428,000000,7.55,8.1,7.5,7.78,2338641,0
+EPSM.US,D,20250429,000000,8,8.07,7.78,7.9,882378,0
+EPSM.US,D,20250430,000000,7.9,8.29,7.5,8.29,773784,0
+EPSM.US,D,20250501,000000,8.15,8.95,8.15,8.32,197721,0
+EPSM.US,D,20250502,000000,8.62,8.8755,7.6,8.5,530367,0
+EPSM.US,D,20250505,000000,8.64,11.6325,8.35,11.27,613324,0
+EPSM.US,D,20250506,000000,11.1,16.3199,10.495,14.69,440505,0
+EPSM.US,D,20250507,000000,14.69,17.63,14,14,229717,0
+EPSM.US,D,20250508,000000,13.77,15.07,13.27,13.56,149326,0
+EPSM.US,D,20250509,000000,13.99,14.225,12.3,13.59,81515,0
+EPSM.US,D,20250512,000000,13.32,14.5,11.8,12.2,71056,0
+EPSM.US,D,20250513,000000,12.19,14.5,9.25,12.89,1660749,0
+EPSM.US,D,20250514,000000,12.83,13.85,12.1,12.995,814485,0
+EPSM.US,D,20250515,000000,12.81,13.5999,12.29,13.1,1220797,0
+EPSM.US,D,20250516,000000,13.11,15.1,12.9,14.78,1219016,0
+EPSM.US,D,20250519,000000,14.9,15.48,14.02,14.39,1182964,0
+EPSM.US,D,20250520,000000,14.48,14.75,8.84,13.81,590206,0
+EPSM.US,D,20250521,000000,13.82,14.6,13.82,14.6,175322,0
+EPSM.US,D,20250522,000000,14.9,14.9,14.16,14.68,201944,0
+EPSM.US,D,20250523,000000,14.66,14.716,14.01,14.2,101692,0
+EPSM.US,D,20250527,000000,14.18,14.95,14.18,14.22,172304,0
+EPSM.US,D,20250528,000000,14.39,15.29,14.26,14.55,698443,0
+EPSM.US,D,20250529,000000,14.6,15,14.6,14.77,51143,0
+EPSM.US,D,20250530,000000,14.77,16,14.77,15.77,149411,0
+EPSM.US,D,20250602,000000,15.9,16.95,15.9,16.71,101032,0
+EPSM.US,D,20250603,000000,16.9,17.25,16.7,16.85,161217,0
+EPSM.US,D,20250604,000000,16.86,17.025,15.95,16.64,56403,0
+EPSM.US,D,20250605,000000,16.65,17.2,15.69,17.2,138111,0
+EPSM.US,D,20250606,000000,16.82,17.59,16.7559,17.32,472043,0
+EPSM.US,D,20250609,000000,16.86,17.4,14.53,17.34,405575,0
+EPSM.US,D,20250610,000000,17.35,18.5,17.0106,18.25,579296,0
+EPSM.US,D,20250611,000000,18.68,19.72,17.59,19.28,209892,0
+EPSM.US,D,20250612,000000,19.5,21.35,18.56,20.19,172217,0
+EPSM.US,D,20250613,000000,19.95,20.7,19.2,20.09,65095,0
+EPSM.US,D,20250616,000000,19.73,21.0747,19.685,19.83,47147,0
+EPSM.US,D,20250617,000000,20.01,20.22,18.08,20.09,87330,0
+EPSM.US,D,20250618,000000,19.71,20.4999,19.7001,20.2,14091,0
+EPSM.US,D,20250620,000000,21.46,27,20.96,22.84,299584,0
+EPSM.US,D,20250623,000000,21.51,29.76,21.51,24.91,119869,0
+EPSM.US,D,20250624,000000,24.99,27.8706,21.24,23.5,69799,0
+EPSM.US,D,20250625,000000,24.68,24.68,22.55,23.56,31826,0
+EPSM.US,D,20250626,000000,23.29,24,21.02,21.86,28256,0
+EPSM.US,D,20250627,000000,21.3,21.3,14.8934,15.34,75579,0
+EPSM.US,D,20250630,000000,16.16,16.16,13.23,13.23,33667,0
+EPSM.US,D,20250701,000000,12.77,17.5,12.61,17.5,51553,0
+EPSM.US,D,20250702,000000,17.5,17.5,15.07,15.8,26205,0
+EPSM.US,D,20250703,000000,16.2597,16.75,12.564,13.3,27537,0
+EPSM.US,D,20250707,000000,14.01,15.4693,12.75,15,79294,0
+EPSM.US,D,20250708,000000,15.08,16.85,14.17,16.7,25177,0
+EPSM.US,D,20250709,000000,17,23,15.1504,21.01,84210,0
+EPSM.US,D,20250710,000000,22.98,24.78,20,21.57,313888,0
+EPSM.US,D,20250711,000000,21.5,22.6,20,21.28,178275,0
+EPSM.US,D,20250714,000000,21.34,21.97,20.0001,21.13,131315,0
+EPSM.US,D,20250715,000000,20.5,24.58,18.26,24.2,425070,0
+EPSM.US,D,20250716,000000,23.9,27.96,17.81,26.82,783637,0
+EPSM.US,D,20250717,000000,26.17,26.8,20,20.07,211887,0
+EPSM.US,D,20250718,000000,19.4,20.04,17,18.31,194655,0
+EPSM.US,D,20250721,000000,18.62,18.63,17.0301,17.49,101690,0
+EPSM.US,D,20250722,000000,17.83,19,16.5,17.3,425284,0
+EPSM.US,D,20250723,000000,17.3,18.0344,14.8001,15.17,321167,0
+EPSM.US,D,20250724,000000,15.15,15.69,13.21,14.46,473300,0
+EPSM.US,D,20250725,000000,14.46,14.6,14.3,14.49,69678,0
+EPSM.US,D,20250728,000000,14.63,15.46,12.1001,13.45,193140,0
+EPSM.US,D,20250729,000000,14,14.393,13.3,13.83,74740,0
+EPSM.US,D,20250730,000000,13.75,16.4,13.3,16,227955,0
+EPSM.US,D,20250731,000000,16.16,17,15,16.49,566853,0
+EPSM.US,D,20250801,000000,16.1,16.5701,15.81,16.48,161929,0
+EPSM.US,D,20250804,000000,17.25,18.5,16.5276,18.46,1584674,0
+EPSM.US,D,20250805,000000,17.8,18.46,16.25,18.24,730452,0
+EPSM.US,D,20250806,000000,18.38,18.4,17.7,18.1,431031,0
+EPSM.US,D,20250807,000000,18.09,19,17.77,18.35,427599,0
+EPSM.US,D,20250808,000000,18.26,19.19,16.35,18.77,478517,0
+EPSM.US,D,20250811,000000,18.61,19.99,18.46,19.99,385172,0
+EPSM.US,D,20250812,000000,19.8899,20.75,19.11,20.41,858577,0
+EPSM.US,D,20250813,000000,20.32,20.55,17.5,19.15,552149,0
+EPSM.US,D,20250814,000000,19.6,20.48,18.805,19.94,791557,0
+EPSM.US,D,20250815,000000,19.9,20.3576,19.7,20,199385,0
+EPSM.US,D,20250818,000000,20.2,20.55,19.6,20.03,691306,0
+EPSM.US,D,20250819,000000,20.03,20.2,18.6381,19.2,139509,0
+EPSM.US,D,20250820,000000,19.4,20.5,19.2,20.4,85525,0
+EPSM.US,D,20250821,000000,20.71,21.9,20.5854,21.75,626413,0
+EPSM.US,D,20250822,000000,21.9,24.9062,21.1,24.74,707178,0
+EPSM.US,D,20250825,000000,24.9,27.7994,22.5,24.82,723924,0
+EPSM.US,D,20250826,000000,25.5,26.413,24.5,25.61,165826,0
+EPSM.US,D,20250827,000000,25.25,25.3,23.201,23.7,383016,0
+EPSM.US,D,20250828,000000,25,25,23.45,23.99,189529,0
+EPSM.US,D,20250829,000000,24.15,25.78,23.35,24.86,273981,0
+EPSM.US,D,20250902,000000,25,27,24.01,25.14,957167,0
+EPSM.US,D,20250903,000000,25.2,26.1767,24.7,25.44,122515,0
+EPSM.US,D,20250904,000000,24.8,25,22,23.8,308290,0
+EPSM.US,D,20250905,000000,24,25.21,23.88,24.47,305751,0
+EPSM.US,D,20250908,000000,24.47,27.05,24.25,26.98,910522,0
+EPSM.US,D,20250909,000000,26.81,155,25.8585,138,665308,0
+EPSM.US,D,20250910,000000,51.15,80,37,40.41,288711,0
+EPSM.US,D,20250911,000000,38.2,54.8288,35.08,46.72,234351,0
+EPSM.US,D,20250912,000000,65.49,65.49,35.6173,39.5,122117,0
+EPSM.US,D,20250915,000000,39.71,43.55,35.24,38.72,218545,0
+EPSM.US,D,20250916,000000,38.32,42.51,36.8,41.29,168525,0
+EPSM.US,D,20250917,000000,39.17,42.3738,33,38.3,84434,0
+EPSM.US,D,20250918,000000,37.46,38.18,32.5,36.01,676454,0
+EPSM.US,D,20250919,000000,36.8,36.8,32.68,34.79,1942961,0
+EPSM.US,D,20250922,000000,34.07,36.57,33,36.49,823516,0
+EPSM.US,D,20250923,000000,35.3,36.5,33.47,34.05,485087,0
+EPSM.US,D,20250924,000000,34.07,36.06,33.5,35.01,350158,0
+EPSM.US,D,20250925,000000,35.75,37.1,35.75,36.98,813181,0
+EPSM.US,D,20250926,000000,36.5,37.2,24.0001,35.1,911500,0
+EPSM.US,D,20250929,000000,33.04,35.245,19.01,24.59,753663,0
+EPSM.US,D,20250930,000000,21.35,22.99,9.01,10.69,936568,0
+EPSM.US,D,20251001,000000,11.2,11.7848,10,11.58,3877317,0
+EPSM.US,D,20251002,000000,11.1,17.98,10.8,15.08,1364013,0
+EPSM.US,D,20251003,000000,15.5,39.72,15.5,26.93,7154877,0
+EPSM.US,D,20251006,000000,25.5,32.84,24.01,29.9,557527,0
+EPSM.US,D,20251007,000000,27.23,34.1069,27.23,30.25,387138,0
+EPSM.US,D,20251008,000000,31.3,34.69,31.22,33.19,258082,0
+EPSM.US,D,20251009,000000,33.5,39.2,33.5,37.63,560787,0
+EPSM.US,D,20251010,000000,38.52,42.45,26.55,33.36,493512,0
+EPSM.US,D,20251013,000000,33.49,37.9999,31.03,33.8,395362,0
+EPSM.US,D,20251014,000000,32.1,34.35,32,33.01,110789,0
+EPSM.US,D,20251015,000000,34.65,34.89,32.5,34.48,111296,0
+EPSM.US,D,20251016,000000,34.5,35.0372,32,32.6,147732,0
+EPSM.US,D,20251017,000000,32,32.58,24.05,28.98,207081,0
+EPSM.US,D,20251020,000000,29.05,29.05,25,26.56,95828,0
+EPSM.US,D,20251021,000000,26.78,26.78,19.6,20.51,212222,0
+EPSM.US,D,20251022,000000,19.78,21.4399,16.1,20,203139,0
+EPSM.US,D,20251023,000000,20.05,26.725,20.05,22.58,179044,0
+EPSM.US,D,20251024,000000,23.04,24.18,19.5001,21.5,93072,0
+EPSM.US,D,20251027,000000,22.38,22.39,20,20.95,43188,0
+EPSM.US,D,20251028,000000,20.95,21,18.5,18.85,82214,0
+EPSM.US,D,20251029,000000,18.3,18.89,17.12,17.51,69372,0
+EPSM.US,D,20251030,000000,16.77,17,13.0198,16.29,227168,0
+EPSM.US,D,20251031,000000,15.68,16.905,12.93,13.27,90948,0
+EPSM.US,D,20251103,000000,13.3,14.53,11.85,12.17,82391,0
+EPSM.US,D,20251104,000000,12.67,13.48,11.67,11.83,84245,0
+EPSM.US,D,20251105,000000,12.2,12.3487,10.13,10.7,131139,0
+EPSM.US,D,20251106,000000,10,10.1856,6.53,7.05,336949,0
+EPSM.US,D,20251107,000000,7.61,7.75,5.01,6,448155,0
+EPSM.US,D,20251110,000000,6.5,7.99,5.63,5.76,310122,0
+EPSM.US,D,20251111,000000,5.8,5.81,2.62,3.4,1067937,0
+EPSM.US,D,20251112,000000,3.06,3.29,2.38,2.81,502292,0
+EPSM.US,D,20251113,000000,2.75,2.76,2.1301,2.28,313291,0
+EPSM.US,D,20251114,000000,2.25,2.3024,1.735,1.91,377974,0
+EPSM.US,D,20251117,000000,1.89,1.89,1.37,1.42,569396,0
+EPSM.US,D,20251118,000000,1.38,3.16,1.31,2.72,30425244,0
+EPSM.US,D,20251119,000000,2.69,2.75,2.12,2.2,1814515,0
+EPSM.US,D,20251120,000000,2.15,4.75,2.12,3.66,24601501,0
+EPSM.US,D,20251121,000000,3.98,5.14,3.4,3.59,7652066,0
+EPSM.US,D,20251124,000000,4.15,4.73,3.75,4.2,4375174,0
+EPSM.US,D,20251125,000000,4.17,4.21,3.63,3.8,783740,0
+EPSM.US,D,20251126,000000,3.85,4.1099,3.51,3.84,466860,0
+EPSM.US,D,20251128,000000,3.71,3.85,3.6,3.76,157641,0
+EPSM.US,D,20251201,000000,3.62,3.99,3.55,3.67,287013,0
+EPSM.US,D,20251202,000000,3.67,4.05,3.66,3.71,230848,0
+EPSM.US,D,20251203,000000,3.71,3.8463,3.53,3.63,158420,0
+EPSM.US,D,20251204,000000,3.58,3.98,3.58,3.81,290132,0
+EPSM.US,D,20251205,000000,3.76,4,3.7,3.76,132846,0
+EPSM.US,D,20251208,000000,3.72,3.74,3.13,3.15,256367,0
+EPSM.US,D,20251209,000000,3.03,3.15,2.43,2.94,293612,0
+EPSM.US,D,20251210,000000,2.7,3.0499,2.57,2.97,110792,0
+EPSM.US,D,20251211,000000,2.84,2.97,2.84,2.87,82299,0
+EPSM.US,D,20251212,000000,2.82,2.85,2.59,2.59,115754,0
+EPSM.US,D,20251215,000000,2.45,2.47,2.2,2.325,179709,0
+EPSM.US,D,20251216,000000,2.21,2.4256,2.21,2.35,48434,0
+EPSM.US,D,20251217,000000,2.29,2.6998,2.29,2.36,152878,0
+EPSM.US,D,20251218,000000,2.55,2.56,2.3301,2.35,75298,0
+EPSM.US,D,20251219,000000,2.3,2.41,2.3,2.35,48220,0
+EPSM.US,D,20251222,000000,2.35,2.4883,2.27,2.27,58933,0
+EPSM.US,D,20251223,000000,2.25,2.34,2.21,2.27,48295,0
+EPSM.US,D,20251224,000000,2.2,2.27,2.149335,2.15,17895,0
+EPSM.US,D,20251226,000000,2.19,2.35,2.11,2.15,58920,0
+EPSM.US,D,20251229,000000,2.09,2.29,2.09,2.15,54628,0
+EPSM.US,D,20251230,000000,2.14,2.29,2.0801,2.14,43194,0
+EPSM.US,D,20251231,000000,2.12,2.1411,1.96,2,95710,0
+EPSM.US,D,20260102,000000,2.03,2.1699,1.981,2.09,38409,0
+EPSM.US,D,20260105,000000,2.12,2.2,2.1,2.18,50436,0
+EPSM.US,D,20260106,000000,2.1,2.19,2.1,2.18,15059,0
+EPSM.US,D,20260107,000000,2.14,2.17,2.08,2.13,22509,0
+EPSM.US,D,20260108,000000,2.16,2.79,2.1084,2.73,158962,0
+EPSM.US,D,20260109,000000,2.58,2.73,2.44,2.45,122121,0
+EPSM.US,D,20260112,000000,2.45,2.6099,2.233,2.4,71527,0
+EPSM.US,D,20260113,000000,2.35,2.49,2.27,2.41,52078,0
+EPSM.US,D,20260114,000000,2.41,2.46,2.305,2.345,27411,0
+EPSM.US,D,20260115,000000,2.32,2.45,2.22,2.22,30365,0
+EPSM.US,D,20260116,000000,2.27,2.3565,2.22,2.3,11470,0
+EPSM.US,D,20260120,000000,2.32,2.32,2.1701,2.24,51897,0
+EPSM.US,D,20260121,000000,2.21,2.35,2.21,2.22,30519,0
+EPSM.US,D,20260122,000000,2.26,2.39,2.26,2.28,22889,0
+EPSM.US,D,20260123,000000,2.27,2.35,2.24,2.24,28716,0
+EPSM.US,D,20260126,000000,2.24,2.33,2.21,2.29,22979,0
+EPSM.US,D,20260127,000000,2.2535,2.3267,2.162,2.28,33123,0
+EPSM.US,D,20260128,000000,2.26,2.27,2.14,2.15,15366,0
+EPSM.US,D,20260129,000000,2.19,2.23,1.88,1.98,95624,0
+EPSM.US,D,20260130,000000,2.0546,2.0546,1.56,1.61,67055,0
+EPSM.US,D,20260202,000000,1.72,1.94,1.71,1.94,59644,0
+EPSM.US,D,20260203,000000,1.92,2.35,1.9,1.92,76664,0
+EPSM.US,D,20260204,000000,2.05,2.06,1.8202,1.85,34948,0
+EPSM.US,D,20260205,000000,1.8798,1.92,1.76,1.76,17220,0
+EPSM.US,D,20260206,000000,1.78,1.86,1.75,1.76,33360,0
+EPSM.US,D,20260209,000000,1.76,1.9,1.75,1.82,24384,0
+EPSM.US,D,20260210,000000,1.84,1.86,1.76,1.76,7946,0
+EPSM.US,D,20260211,000000,1.85,1.85,1.71,1.73,17096,0
+EPSM.US,D,20260212,000000,1.7731,1.795,1.67,1.67,14234,0
+EPSM.US,D,20260213,000000,1.66,1.74,1.5,1.573,77876,0
+EPSM.US,D,20260217,000000,1.56,1.678,1.51,1.52,32975,0
+EPSM.US,D,20260218,000000,1.58,1.5838,1.52,1.52,16010,0
diff --git a/daily/us/nasdaq stocks/1/ethmu.us.txt b/daily/us/nasdaq stocks/1/ethmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd87c1746bc057a48eaa19de2a655561425b8ff3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ethmu.us.txt	
@@ -0,0 +1,171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHMU.US,D,20241121,000000,9.97,9.98,9.95,9.96,5061300,0
+ETHMU.US,D,20241122,000000,9.96,9.975,9.95,9.96,1236655,0
+ETHMU.US,D,20241125,000000,9.98,9.98,9.96,9.96,69493,0
+ETHMU.US,D,20241126,000000,9.96,9.98,9.95,9.95,78924,0
+ETHMU.US,D,20241127,000000,9.954346,9.97,9.95,9.96,46201,0
+ETHMU.US,D,20241129,000000,9.96,9.96,9.96,9.96,3313,0
+ETHMU.US,D,20241202,000000,9.94,9.96,9.94,9.96,56512,0
+ETHMU.US,D,20241203,000000,9.9549,9.96,9.95,9.955,48727,0
+ETHMU.US,D,20241204,000000,9.9591,9.96,9.94,9.96,259819,0
+ETHMU.US,D,20241205,000000,9.95,9.96,9.95,9.96,117924,0
+ETHMU.US,D,20241206,000000,9.95,9.96,9.945,9.96,122431,0
+ETHMU.US,D,20241209,000000,9.95,9.95,9.92,9.92,91163,0
+ETHMU.US,D,20241210,000000,9.94,9.95,9.93,9.93,24572,0
+ETHMU.US,D,20241211,000000,9.94,9.95,9.9333,9.9333,14277,0
+ETHMU.US,D,20241212,000000,9.95,9.95,9.945,9.949,5101,0
+ETHMU.US,D,20241213,000000,9.9471,9.95,9.93,9.935,15091,0
+ETHMU.US,D,20241216,000000,9.93,9.93,9.91,9.93,60901,0
+ETHMU.US,D,20241217,000000,9.93,9.93,9.91,9.92,23202,0
+ETHMU.US,D,20241218,000000,9.93,9.93,9.9287,9.93,1812,0
+ETHMU.US,D,20241219,000000,9.93,9.96,9.93,9.95,21457,0
+ETHMU.US,D,20241220,000000,9.9402,9.95,9.94,9.94,7307,0
+ETHMU.US,D,20241223,000000,9.945,9.95,9.94,9.95,2477,0
+ETHMU.US,D,20241226,000000,9.94,9.94,9.9171,9.93,68499,0
+ETHMU.US,D,20241227,000000,9.93,9.93,9.9289,9.9289,2100,0
+ETHMU.US,D,20241230,000000,9.92,9.93,9.92,9.93,300,0
+ETHMU.US,D,20241231,000000,9.93,9.93,9.92,9.92,3239,0
+ETHMU.US,D,20250102,000000,9.93,9.93,9.92,9.9267,679,0
+ETHMU.US,D,20250103,000000,9.94,9.94,9.93,9.94,1727,0
+ETHMU.US,D,20250107,000000,9.94,9.94,9.91,9.92,54821,0
+ETHMU.US,D,20250108,000000,9.9115,9.92,9.9115,9.92,8221,0
+ETHMU.US,D,20250110,000000,9.9199,9.92,9.9149,9.9166,2937,0
+ETHMU.US,D,20250113,000000,9.92,9.92,9.91,9.92,16872,0
+ETHMU.US,D,20250114,000000,9.9199,9.93,9.9197,9.93,10141,0
+ETHMU.US,D,20250115,000000,9.9201,9.9251,9.91,9.91,5601,0
+ETHMU.US,D,20250116,000000,9.921,9.921,9.9191,9.9191,1250,0
+ETHMU.US,D,20250117,000000,9.93,9.93,9.91,9.92,12997,0
+ETHMU.US,D,20250121,000000,9.91,9.99,9.91,9.95,67336,0
+ETHMU.US,D,20250122,000000,9.95,9.98,9.95,9.96,3288,0
+ETHMU.US,D,20250124,000000,9.9601,9.9697,9.96,9.9697,6804,0
+ETHMU.US,D,20250128,000000,9.99,9.99,9.99,9.99,405,0
+ETHMU.US,D,20250129,000000,9.97,9.97,9.97,9.97,3052,0
+ETHMU.US,D,20250130,000000,9.9624,9.98,9.9624,9.98,508,0
+ETHMU.US,D,20250131,000000,9.963553,9.963553,9.963553,9.963553,100,0
+ETHMU.US,D,20250203,000000,9.97,9.98,9.96,9.97,10914,0
+ETHMU.US,D,20250204,000000,9.9746,9.9746,9.9746,9.9746,470,0
+ETHMU.US,D,20250207,000000,9.98,9.99,9.98,9.99,20440,0
+ETHMU.US,D,20250210,000000,9.9815,9.99,9.9815,9.99,26525,0
+ETHMU.US,D,20250211,000000,9.97,9.99,9.97,9.99,3798,0
+ETHMU.US,D,20250212,000000,9.9938,9.9938,9.9938,9.9938,1108,0
+ETHMU.US,D,20250214,000000,9.99,9.99,9.9761,9.9761,5353,0
+ETHMU.US,D,20250218,000000,9.977,10,9.977,10,1687,0
+ETHMU.US,D,20250219,000000,9.9939,10,9.9939,10,1670,0
+ETHMU.US,D,20250220,000000,10,10.0032,9.9901,10.0032,5020,0
+ETHMU.US,D,20250221,000000,9.99,9.99,9.99,9.99,141,0
+ETHMU.US,D,20250224,000000,9.99,10.01,9.99,10.01,3843,0
+ETHMU.US,D,20250226,000000,9.99,10,9.99,9.99,37500,0
+ETHMU.US,D,20250227,000000,10.01,10.02,9.99,9.99,3493,0
+ETHMU.US,D,20250228,000000,10.0446,10.385,9.99,10.01,6220,0
+ETHMU.US,D,20250306,000000,10.0001,10.05,10.0001,10.0099,2100,0
+ETHMU.US,D,20250310,000000,10.1,10.1,10.01,10.01,304,0
+ETHMU.US,D,20250311,000000,10.09,10.09,10,10,6578,0
+ETHMU.US,D,20250312,000000,10,10.01,10,10.01,6480,0
+ETHMU.US,D,20250314,000000,10.01,10.01,10.01,10.01,255,0
+ETHMU.US,D,20250317,000000,10.01,10.01,10.01,10.01,1098,0
+ETHMU.US,D,20250328,000000,10.07,10.07,10.06,10.06,8598,0
+ETHMU.US,D,20250403,000000,10.08,10.09,10.08,10.09,1722,0
+ETHMU.US,D,20250407,000000,10.08,10.08,10.07,10.0794,2600,0
+ETHMU.US,D,20250408,000000,10.07,10.07,10.07,10.07,141,0
+ETHMU.US,D,20250410,000000,10.08,10.08,10.08,10.08,815,0
+ETHMU.US,D,20250411,000000,10.08,10.08,10.05,10.05,9713,0
+ETHMU.US,D,20250415,000000,10.0693,10.0841,10.0649,10.0701,2200,0
+ETHMU.US,D,20250421,000000,10.1,10.1,10.09,10.09,273,0
+ETHMU.US,D,20250424,000000,10.09,10.1,10.09,10.1,2163,0
+ETHMU.US,D,20250425,000000,10.11,10.12,10.096,10.12,2347,0
+ETHMU.US,D,20250429,000000,10.13,10.13,10.1208,10.1299,1999,0
+ETHMU.US,D,20250430,000000,10.12,10.15,10.1141,10.14,11097,0
+ETHMU.US,D,20250502,000000,10.15,10.2077,10.15,10.16,1769,0
+ETHMU.US,D,20250505,000000,10.16,10.16,10.16,10.16,462,0
+ETHMU.US,D,20250506,000000,10.16,10.2077,10.15,10.1715,9169,0
+ETHMU.US,D,20250513,000000,10.21,10.21,10.21,10.21,217,0
+ETHMU.US,D,20250514,000000,10.6,10.6,10.22,10.22,386,0
+ETHMU.US,D,20250515,000000,10.21,10.27,10.2,10.22,3229,0
+ETHMU.US,D,20250516,000000,10.31,10.33,10.22,10.22,749,0
+ETHMU.US,D,20250519,000000,10.6,10.6,10.24,10.29,1451,0
+ETHMU.US,D,20250520,000000,10.5,10.6,10.23,10.32,925,0
+ETHMU.US,D,20250521,000000,10.3213,10.3213,10.2204,10.2204,450,0
+ETHMU.US,D,20250522,000000,10.3331,10.3331,10.3331,10.3331,200,0
+ETHMU.US,D,20250528,000000,10.21,10.21,10.21,10.21,134,0
+ETHMU.US,D,20250530,000000,10.19,10.19,10.19,10.19,140,0
+ETHMU.US,D,20250602,000000,10.19,10.2511,10.19,10.24,2620,0
+ETHMU.US,D,20250603,000000,10.25,10.25,10.25,10.25,227,0
+ETHMU.US,D,20250604,000000,10.25,10.25,10.25,10.25,127,0
+ETHMU.US,D,20250605,000000,10.24,10.24,10.24,10.24,127,0
+ETHMU.US,D,20250606,000000,10.24,10.24,10.24,10.24,129,0
+ETHMU.US,D,20250609,000000,10.27,10.27,10.27,10.27,402,0
+ETHMU.US,D,20250610,000000,10.28,10.28,10.28,10.28,1087,0
+ETHMU.US,D,20250613,000000,10.31,10.31,10.31,10.31,612,0
+ETHMU.US,D,20250616,000000,10.2934,10.2934,10.28,10.2934,449,0
+ETHMU.US,D,20250618,000000,10.36,10.37,10.36,10.37,321,0
+ETHMU.US,D,20250625,000000,10.31,10.31,10.31,10.31,100,0
+ETHMU.US,D,20250717,000000,11.33,11.33,10.44,10.44,548,0
+ETHMU.US,D,20250721,000000,14.47,15.1999,12.015,12.76,355440,0
+ETHMU.US,D,20250722,000000,13.89,15.27,12.51,12.84,17636,0
+ETHMU.US,D,20250723,000000,12.5,12.5,11.91,11.91,10816,0
+ETHMU.US,D,20250724,000000,12.23,13.65,11.01,13.63,20236,0
+ETHMU.US,D,20250725,000000,13.48,13.48,12.13,12.2,14681,0
+ETHMU.US,D,20250728,000000,12.2,12.2,12.03,12.03,2086,0
+ETHMU.US,D,20250729,000000,12.03,12.08,11.8,11.8,10564,0
+ETHMU.US,D,20250730,000000,11.9999,11.9999,11.9999,11.9999,302,0
+ETHMU.US,D,20250731,000000,11.96,11.96,11.96,11.96,834,0
+ETHMU.US,D,20250801,000000,11.97,11.97,11.97,11.97,123,0
+ETHMU.US,D,20250804,000000,10.91,11.95,10.91,11.95,584,0
+ETHMU.US,D,20250807,000000,11.85,11.85,11.85,11.85,269,0
+ETHMU.US,D,20250808,000000,11.225,11.98,11.225,11.98,2848,0
+ETHMU.US,D,20250811,000000,12.75,13.49,12.75,13.27,2267,0
+ETHMU.US,D,20250812,000000,12.48,12.48,12.48,12.48,388,0
+ETHMU.US,D,20250813,000000,12.46,14.61,12.08,12.08,9376,0
+ETHMU.US,D,20250815,000000,12,12,12,12,607,0
+ETHMU.US,D,20250819,000000,12.06,12.5076,12,12.18,1588,0
+ETHMU.US,D,20250822,000000,12.06,12.09,11,12.09,667,0
+ETHMU.US,D,20250826,000000,13,13,12,12.6,1052,0
+ETHMU.US,D,20250829,000000,12.2,12.2,12.2,12.2,200,0
+ETHMU.US,D,20250902,000000,11.18,12.5,11.18,11.9,4523,0
+ETHMU.US,D,20250903,000000,11.9,11.9,11.9,11.9,698,0
+ETHMU.US,D,20250904,000000,11.9848,11.9848,11.77,11.77,530,0
+ETHMU.US,D,20250905,000000,11.77,11.77,11.31,11.31,816,0
+ETHMU.US,D,20250908,000000,11.75,12.02,11.75,12.02,747,0
+ETHMU.US,D,20250911,000000,12.25,12.25,12.152,12.25,973,0
+ETHMU.US,D,20250912,000000,12.31,12.31,12.26,12.26,355,0
+ETHMU.US,D,20250917,000000,12.26,12.27,12.180306,12.180306,855,0
+ETHMU.US,D,20250924,000000,11.76,11.77,11.71,11.75,1405,0
+ETHMU.US,D,20250930,000000,11.54,11.54,11.5,11.5,547,0
+ETHMU.US,D,20251002,000000,12,12,12,12,797,0
+ETHMU.US,D,20251006,000000,12.47,12.47,12.46,12.46,202,0
+ETHMU.US,D,20251010,000000,11.9993,11.9993,11.31,11.5,546,0
+ETHMU.US,D,20251013,000000,11.53,11.99,11.5,11.775,1589,0
+ETHMU.US,D,20251020,000000,11.51,11.51,11.51,11.51,129,0
+ETHMU.US,D,20251021,000000,11.51,11.58,11.51,11.58,602,0
+ETHMU.US,D,20251022,000000,11.3,11.3,10.81,10.81,949,0
+ETHMU.US,D,20251023,000000,11.75,11.75,11.5,11.5,5926,0
+ETHMU.US,D,20251024,000000,11.5,11.6,11.5,11.57,8010,0
+ETHMU.US,D,20251027,000000,11.75,11.75,11.53,11.75,1153,0
+ETHMU.US,D,20251028,000000,11.51,11.51,11.51,11.51,103,0
+ETHMU.US,D,20251029,000000,11.51,11.59,11.43,11.59,6310,0
+ETHMU.US,D,20251030,000000,11.53,11.53,11.53,11.53,1410,0
+ETHMU.US,D,20251103,000000,11.79,11.79,11.24,11.24,1258,0
+ETHMU.US,D,20251104,000000,10.85,10.85,10.85,10.85,400,0
+ETHMU.US,D,20251113,000000,12,12,10.92,10.93,2002,0
+ETHMU.US,D,20251114,000000,11.11,11.1892,11.11,11.1201,2208,0
+ETHMU.US,D,20251120,000000,11.3917,11.3917,11.3917,11.3917,1250,0
+ETHMU.US,D,20251121,000000,11.01,11.01,11.01,11.01,300,0
+ETHMU.US,D,20251124,000000,10.85,11.4,10.85,10.85,3362,0
+ETHMU.US,D,20251125,000000,10.81,10.81,10.81,10.81,122,0
+ETHMU.US,D,20251201,000000,10.91,10.91,10.91,10.91,217,0
+ETHMU.US,D,20251202,000000,10.91,10.98,10.91,10.91,779,0
+ETHMU.US,D,20251204,000000,10.88,10.89,10.88,10.89,415,0
+ETHMU.US,D,20251209,000000,10.88,10.88,10.88,10.88,242,0
+ETHMU.US,D,20251212,000000,10.9,10.96,10.9,10.96,1153,0
+ETHMU.US,D,20251215,000000,10.88,14.3,10.88,11.97,4827,0
+ETHMU.US,D,20251217,000000,11.01,11.01,11.01,11.01,109,0
+ETHMU.US,D,20251223,000000,11.2615,11.2615,11.2615,11.2615,507,0
+ETHMU.US,D,20251226,000000,10.88,10.88,10.88,10.88,842,0
+ETHMU.US,D,20251231,000000,10.89,10.89,10.89,10.89,109,0
+ETHMU.US,D,20260106,000000,10.45,10.45,10.45,10.45,168,0
+ETHMU.US,D,20260107,000000,11.21,11.21,11.21,11.21,563,0
+ETHMU.US,D,20260202,000000,10.86,10.86,10.86,10.86,383,0
+ETHMU.US,D,20260210,000000,10.71,10.71,10.42,10.42,2385,0
+ETHMU.US,D,20260213,000000,10.71,10.71,10.71,10.71,101,0
+ETHMU.US,D,20260217,000000,10.45,10.45,10.45,10.45,221,0
+ETHMU.US,D,20260218,000000,10.71,10.76,10.7,10.76,1485,0
diff --git a/daily/us/nasdaq stocks/1/etor.us.txt b/daily/us/nasdaq stocks/1/etor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2e395bce85a62c86ac705ece61f7a132e3a5be8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/etor.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETOR.US,D,20250514,000000,69.69,74.28,65.06,67,13070972,0
+ETOR.US,D,20250515,000000,65.15,67.43,60.76,66.85,3721279,0
+ETOR.US,D,20250516,000000,66.59,69.4496,62.44,64.15,2055346,0
+ETOR.US,D,20250519,000000,61.59,64.88,61.4029,63.29,884616,0
+ETOR.US,D,20250520,000000,63.3,67.16,62.2,66.14,1686682,0
+ETOR.US,D,20250521,000000,65.94,71.46,64.89,65.56,2030684,0
+ETOR.US,D,20250522,000000,66.26,68.44,64.05,66.48,947651,0
+ETOR.US,D,20250523,000000,64.455,66.49,62.6,65.39,730142,0
+ETOR.US,D,20250527,000000,66.55,66.55,63.2201,64.98,766786,0
+ETOR.US,D,20250528,000000,64.93,65.3,63.6,64.47,500919,0
+ETOR.US,D,20250529,000000,64.2,64.895,60.82,62.065,762786,0
+ETOR.US,D,20250530,000000,61.93,61.93,58.11,59.2,1234395,0
+ETOR.US,D,20250602,000000,58.45,61.55,57.5006,61.24,1044769,0
+ETOR.US,D,20250603,000000,62.275,66.42,59.81,64.73,896537,0
+ETOR.US,D,20250604,000000,64.15,66.5499,62.4794,65.35,676010,0
+ETOR.US,D,20250605,000000,65.95,71.48,60.61,62.57,2321472,0
+ETOR.US,D,20250606,000000,63.8,73.33,62.837,68.7,2884082,0
+ETOR.US,D,20250609,000000,70.74,76.75,66.21,75.97,5182936,0
+ETOR.US,D,20250610,000000,76.64,79.9597,64.15,66.96,4524915,0
+ETOR.US,D,20250611,000000,66.48,66.7032,62.74,62.96,2302741,0
+ETOR.US,D,20250612,000000,61.5,64.9,60.3,64.17,1275495,0
+ETOR.US,D,20250613,000000,60.82,63.49,60.5,61.56,888234,0
+ETOR.US,D,20250616,000000,62.65,62.98,60.04,61.5,1070840,0
+ETOR.US,D,20250617,000000,61,61.85,58.5,59.43,1232372,0
+ETOR.US,D,20250618,000000,60.115,64.49,58.88,63.41,1621620,0
+ETOR.US,D,20250620,000000,64,64.88,58.55,59.5,1919020,0
+ETOR.US,D,20250623,000000,59.3,60.9,57.51,60.41,1061822,0
+ETOR.US,D,20250624,000000,61.62,65.39,60.6,63.78,1364194,0
+ETOR.US,D,20250625,000000,64.61,66.85,62.76,65.01,1635139,0
+ETOR.US,D,20250626,000000,65,67.52,64.2,67.36,1399963,0
+ETOR.US,D,20250627,000000,67.7,68.66,63.9177,64.59,1532631,0
+ETOR.US,D,20250630,000000,65.5,67.12,64.5,66.59,2041344,0
+ETOR.US,D,20250701,000000,65.08,65.89,61.5,64.31,2651248,0
+ETOR.US,D,20250702,000000,63.54,64.53,62.4,63.42,1491611,0
+ETOR.US,D,20250703,000000,63.37,63.55,61.2,62.77,784474,0
+ETOR.US,D,20250707,000000,62.72,62.72,60.31,61.215,1229637,0
+ETOR.US,D,20250708,000000,61.5,63.21,60.5792,61.29,482532,0
+ETOR.US,D,20250709,000000,62,62.02,59.81,61.01,826328,0
+ETOR.US,D,20250710,000000,60.59,60.8618,58.45,59.37,1072552,0
+ETOR.US,D,20250711,000000,59.23,59.325,57.3,57.63,1401835,0
+ETOR.US,D,20250714,000000,57.43,57.6692,55.51,56.19,1429397,0
+ETOR.US,D,20250715,000000,56.24,56.66,53.31,53.86,1560386,0
+ETOR.US,D,20250716,000000,54,57.01,52.8801,57.01,1350819,0
+ETOR.US,D,20250717,000000,57.25,58.69,55.67,58.14,1012304,0
+ETOR.US,D,20250718,000000,59,62.19,56.42,56.78,1585881,0
+ETOR.US,D,20250721,000000,57.02,58.4,56.05,56.18,579724,0
+ETOR.US,D,20250722,000000,56.11,58.1099,55.3,57.61,616475,0
+ETOR.US,D,20250723,000000,58.15,62.46,57.92,62.36,1526946,0
+ETOR.US,D,20250724,000000,61.72,65.2,61.43,63.76,1107293,0
+ETOR.US,D,20250725,000000,64.06,65.9399,62.54,65.08,897311,0
+ETOR.US,D,20250728,000000,65.25,65.95,61.61,63.5,808020,0
+ETOR.US,D,20250729,000000,63.55,64.32,59.77,60.71,701428,0
+ETOR.US,D,20250730,000000,60.43,62.47,60.01,62.01,514688,0
+ETOR.US,D,20250731,000000,62.01,63.575,59.58,59.96,415341,0
+ETOR.US,D,20250801,000000,58.06,59.030294,56.71,58.09,546147,0
+ETOR.US,D,20250804,000000,58.8,59.45,57.6401,59.27,419706,0
+ETOR.US,D,20250805,000000,59.45,59.75,57.704,57.965,302507,0
+ETOR.US,D,20250806,000000,58,58.09,55.515,56.29,622104,0
+ETOR.US,D,20250807,000000,57.3,58,55.655,56.37,439605,0
+ETOR.US,D,20250808,000000,56.19,58.3,56.19,57.93,385142,0
+ETOR.US,D,20250811,000000,58.82,58.82,53.98,55.3,1060544,0
+ETOR.US,D,20250812,000000,55.49,56.4799,50,50.74,2730957,0
+ETOR.US,D,20250813,000000,51,51.88,47,48,3128349,0
+ETOR.US,D,20250814,000000,46.71,47.61,46.03,47.56,1345618,0
+ETOR.US,D,20250815,000000,47.6,48.9,46.82,48.14,1105421,0
+ETOR.US,D,20250818,000000,47.91,48.28,47.11,47.63,535528,0
+ETOR.US,D,20250819,000000,47.9,47.9,44.5,44.71,1118582,0
+ETOR.US,D,20250820,000000,44.32,45.5547,43.63,44.38,715204,0
+ETOR.US,D,20250821,000000,43.5,45.31,43.5,44.74,478328,0
+ETOR.US,D,20250822,000000,45,47.7,44.85,46.61,828895,0
+ETOR.US,D,20250825,000000,46.52,46.525,44.59,44.74,752761,0
+ETOR.US,D,20250826,000000,44.53,45.98,44.53,45.38,1296475,0
+ETOR.US,D,20250827,000000,45.03,45.934,44.42,44.52,658398,0
+ETOR.US,D,20250828,000000,44.87,45.2,44.12,44.4,462652,0
+ETOR.US,D,20250829,000000,44.41,44.65,43.6001,44.4,717393,0
+ETOR.US,D,20250902,000000,43.94,47.18,43.5,46.73,1369454,0
+ETOR.US,D,20250903,000000,46.92,47.7,45.9802,46.9,1286909,0
+ETOR.US,D,20250904,000000,46.9,47,44.51,46.155,1161645,0
+ETOR.US,D,20250905,000000,46.72,47.22,44.94,46.4,654057,0
+ETOR.US,D,20250908,000000,46.22,46.8,45.755,45.94,901263,0
+ETOR.US,D,20250909,000000,45.99,47.2496,44.74,45.41,1077269,0
+ETOR.US,D,20250910,000000,45.1,45.67,42.4234,42.63,1412072,0
+ETOR.US,D,20250911,000000,43.18,44.47,42.68,44.39,1302209,0
+ETOR.US,D,20250912,000000,44.4,44.84,43.9001,44.14,506381,0
+ETOR.US,D,20250915,000000,44.45,44.96,42.71,43.35,651076,0
+ETOR.US,D,20250916,000000,43.45,43.73,42.62,43.43,499811,0
+ETOR.US,D,20250917,000000,43.6,44.19,42.59,42.92,703293,0
+ETOR.US,D,20250918,000000,43.43,44.78,43.4,43.93,744429,0
+ETOR.US,D,20250919,000000,44.38,44.44,43.6,44.15,908956,0
+ETOR.US,D,20250922,000000,43.4,45.155,43.08,45.02,653222,0
+ETOR.US,D,20250923,000000,45.58,46.28,43.73,43.76,763153,0
+ETOR.US,D,20250924,000000,44.13,45,42.33,42.43,557508,0
+ETOR.US,D,20250925,000000,41.9,42.1291,40.75,41.03,750838,0
+ETOR.US,D,20250926,000000,41.22,41.2899,40.15,41.1,722413,0
+ETOR.US,D,20250929,000000,41.7,42.57,41.63,41.99,479492,0
+ETOR.US,D,20250930,000000,41.94,42.51,40.84,41.27,929441,0
+ETOR.US,D,20251001,000000,40.97,42.1888,39.02,39.06,1448145,0
+ETOR.US,D,20251002,000000,39.54,41.48,39.455,41.47,754638,0
+ETOR.US,D,20251003,000000,41.7,41.9799,40.685,40.98,818764,0
+ETOR.US,D,20251006,000000,41.3,41.95,40.81,41.2,830760,0
+ETOR.US,D,20251007,000000,41.65,42.97,40.41,40.52,826706,0
+ETOR.US,D,20251008,000000,40.8,40.97,39.755,40.93,660158,0
+ETOR.US,D,20251009,000000,41.62,41.98,39.31,39.49,979214,0
+ETOR.US,D,20251010,000000,39.48,40.335,38.2472,38.64,833256,0
+ETOR.US,D,20251013,000000,39.61,39.73,38.6001,39.36,1047028,0
+ETOR.US,D,20251014,000000,38.5,39.7475,37.73,39.08,837051,0
+ETOR.US,D,20251015,000000,39.47,39.79,38.12,38.55,845280,0
+ETOR.US,D,20251016,000000,38.87,39.3499,37.8,38.53,653511,0
+ETOR.US,D,20251017,000000,37.77,38.5263,37.25,37.39,599126,0
+ETOR.US,D,20251020,000000,38.12,39.98,37.82,39.56,829947,0
+ETOR.US,D,20251021,000000,39.58,40.63,38.62,39.68,727341,0
+ETOR.US,D,20251022,000000,39.14,39.395,37.46,37.87,543390,0
+ETOR.US,D,20251023,000000,38,38.6,37.71,38.04,445811,0
+ETOR.US,D,20251024,000000,38.38,39.725,38.175,39.27,447752,0
+ETOR.US,D,20251027,000000,40,40.44,39.35,40.25,534552,0
+ETOR.US,D,20251028,000000,40.07,40.238,38.89,39.02,499044,0
+ETOR.US,D,20251029,000000,38.95,39.085,37.8,37.91,441974,0
+ETOR.US,D,20251030,000000,37.83,38.62,37.213,37.46,916937,0
+ETOR.US,D,20251031,000000,37.8,38.15,36.2,37.06,2137754,0
+ETOR.US,D,20251103,000000,36.66,36.9965,35.38,36.47,1258009,0
+ETOR.US,D,20251104,000000,35.71,36.4851,34.4,34.44,874966,0
+ETOR.US,D,20251105,000000,34.64,35.23,34.06,34.21,960577,0
+ETOR.US,D,20251106,000000,34.49,34.67,33.34,33.47,880990,0
+ETOR.US,D,20251107,000000,33,34.9799,32.66,34.88,1942722,0
+ETOR.US,D,20251110,000000,35.45,38.165,34.2113,37.73,4175596,0
+ETOR.US,D,20251111,000000,38.4,42.59,37.38,41.24,5728077,0
+ETOR.US,D,20251112,000000,42.75,42.86,39.91,41.33,2511718,0
+ETOR.US,D,20251113,000000,40.44,40.5,38.52,39.26,2430392,0
+ETOR.US,D,20251114,000000,37.13,41,37.06,40.5,1881926,0
+ETOR.US,D,20251117,000000,39.58,40.06,38,38.52,2576114,0
+ETOR.US,D,20251118,000000,38.06,39.58,37.9501,39.21,1752784,0
+ETOR.US,D,20251119,000000,38.95,39.3,37.41,38.31,1875457,0
+ETOR.US,D,20251120,000000,38.81,39.34,36.02,36.6,2601361,0
+ETOR.US,D,20251121,000000,36.31,37.75,36.155,36.79,1704840,0
+ETOR.US,D,20251124,000000,36.85,39,36.15,38.9,1349471,0
+ETOR.US,D,20251125,000000,39.04,40.07,38.299,39.91,1682933,0
+ETOR.US,D,20251126,000000,40.4,42.42,39.75,41.98,1678866,0
+ETOR.US,D,20251128,000000,42,42.9699,41.72,41.97,918646,0
+ETOR.US,D,20251201,000000,40.88,42.05,40.54,41.88,1216073,0
+ETOR.US,D,20251202,000000,41.95,42.775,41.08,41.73,868150,0
+ETOR.US,D,20251203,000000,42.16,43.2541,41.7297,42.7,997526,0
+ETOR.US,D,20251204,000000,42.7,44.21,42.4,43.93,1445552,0
+ETOR.US,D,20251205,000000,43.88,44.1,42.81,43.01,837194,0
+ETOR.US,D,20251208,000000,42.26,42.6999,40.21,41.31,1770674,0
+ETOR.US,D,20251209,000000,41.21,42.35,40.8101,42.1,811095,0
+ETOR.US,D,20251210,000000,42.01,42.04,40.53,40.76,909038,0
+ETOR.US,D,20251211,000000,39.94,40.65,38.39,39.27,1341814,0
+ETOR.US,D,20251212,000000,39.33,39.48,37.74,37.95,1265866,0
+ETOR.US,D,20251215,000000,37.96,38.2686,36,36.55,1322780,0
+ETOR.US,D,20251216,000000,35.87,36.92,35.77,36.02,1900763,0
+ETOR.US,D,20251217,000000,36.03,36.45,34.7,34.76,1411275,0
+ETOR.US,D,20251218,000000,35.35,36.67,35.35,35.57,1048633,0
+ETOR.US,D,20251219,000000,35.29,36.4877,35.29,36.21,1264711,0
+ETOR.US,D,20251222,000000,36.25,37.29,36.1913,36.47,954179,0
+ETOR.US,D,20251223,000000,36.41,36.49,35.4846,36.22,983909,0
+ETOR.US,D,20251224,000000,36.25,36.46,35.51,35.95,441899,0
+ETOR.US,D,20251226,000000,36.05,36.28,35.46,35.86,610796,0
+ETOR.US,D,20251229,000000,35.44,36.34,35.2342,35.67,913107,0
+ETOR.US,D,20251230,000000,35.75,36.16,35.48,35.54,853265,0
+ETOR.US,D,20251231,000000,35.41,35.78,35.07,35.13,1151308,0
+ETOR.US,D,20260102,000000,36.04,36.145,34.81,35.68,825336,0
+ETOR.US,D,20260105,000000,35.1,36.65,34.625,36.29,1408275,0
+ETOR.US,D,20260106,000000,36.5,36.86,34.32,35.05,1764570,0
+ETOR.US,D,20260107,000000,35,35,33.24,33.28,1488304,0
+ETOR.US,D,20260108,000000,33.44,33.65,32.53,32.53,1126410,0
+ETOR.US,D,20260109,000000,32.7,33.17,31.53,31.62,1106679,0
+ETOR.US,D,20260112,000000,31.62,32.6798,31.42,31.96,1221539,0
+ETOR.US,D,20260113,000000,31.75,32.1899,30.9,31.2,1385004,0
+ETOR.US,D,20260114,000000,31.28,32.02,30.95,31.32,1607207,0
+ETOR.US,D,20260115,000000,31.5,32.3999,30.67,31.27,1979004,0
+ETOR.US,D,20260116,000000,31.45,31.73,31,31.33,1067147,0
+ETOR.US,D,20260120,000000,30.14,31.889,29.68,30.81,1652209,0
+ETOR.US,D,20260121,000000,30.93,31.27,30.01,30.56,863130,0
+ETOR.US,D,20260122,000000,30.76,31.37,30.58,31.1,832101,0
+ETOR.US,D,20260123,000000,31.14,31.86,31,31.47,1092197,0
+ETOR.US,D,20260126,000000,31.12,31.68,30.81,31.29,796036,0
+ETOR.US,D,20260127,000000,31.26,31.71,30.72,31.47,890399,0
+ETOR.US,D,20260128,000000,31.9,31.9,30.85,31.4,1045412,0
+ETOR.US,D,20260129,000000,31.365,31.69,29.87,30.22,1476613,0
+ETOR.US,D,20260130,000000,29.84,30.4952,29.05,29.4,1814641,0
+ETOR.US,D,20260202,000000,28.695,29.295,28.34,28.45,1445874,0
+ETOR.US,D,20260203,000000,28.38,28.45,26.4,27.05,2857882,0
+ETOR.US,D,20260204,000000,26.62,27.7399,26.24,26.54,1580873,0
+ETOR.US,D,20260205,000000,26.15,26.8,24.74,24.76,2248890,0
+ETOR.US,D,20260206,000000,25.32,27.09,25.25,27.01,1560762,0
+ETOR.US,D,20260209,000000,27.06,28.29,26.8962,28.2,962426,0
+ETOR.US,D,20260210,000000,28.15,29.29,28.07,28.28,1005773,0
+ETOR.US,D,20260211,000000,28.46,28.46,26.81,26.94,1459277,0
+ETOR.US,D,20260212,000000,26.94,27.57,26.385,26.74,1968021,0
+ETOR.US,D,20260213,000000,26.79,28.52,26.79,27.46,2217352,0
+ETOR.US,D,20260217,000000,31.41,33.88,30.92,33.07,5102173,0
+ETOR.US,D,20260218,000000,32.42,33.6,31.55,31.87,1952410,0
diff --git a/daily/us/nasdaq stocks/1/evax.us.txt b/daily/us/nasdaq stocks/1/evax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..451c564d9bfaa644bf92bd3f721eab0cb5278d2f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evax.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVAX.US,D,20210205,000000,500,500,439,494.5,28007.36,0
+EVAX.US,D,20210208,000000,517,517,485,497.5,10136.880000000001,0
+EVAX.US,D,20210209,000000,502.5,505,460,467.5,6806.92,0
+EVAX.US,D,20210210,000000,499.5,499.5,460,470,4972,0
+EVAX.US,D,20210211,000000,474,487.5,455,456,1417.28,0
+EVAX.US,D,20210212,000000,453,474.995,450.5,459,1236.3600000000001,0
+EVAX.US,D,20210216,000000,454.5,470,431.5,437.5,2621.28,0
+EVAX.US,D,20210217,000000,435,439,405,412,2561.5200000000004,0
+EVAX.US,D,20210218,000000,408,449,406.5,434.5,2071.7000000000003,0
+EVAX.US,D,20210219,000000,444,447.5,420,420,1947.92,0
+EVAX.US,D,20210222,000000,420,430.39,408.5,408.5,602.8000000000001,0
+EVAX.US,D,20210223,000000,400.5,400.5,338.5,364,3650.8,0
+EVAX.US,D,20210224,000000,380.5,394,356.005,375,334.42,0
+EVAX.US,D,20210225,000000,380,392.305,350.5,370.5,1817.9,0
+EVAX.US,D,20210226,000000,371,371,347.5,349,631.08,0
+EVAX.US,D,20210301,000000,348,367,348,354,388.16,0
+EVAX.US,D,20210302,000000,377.5,387.5,361.5,387.5,2431.2400000000002,0
+EVAX.US,D,20210303,000000,390,390,340.5,353,1557.8000000000002,0
+EVAX.US,D,20210304,000000,362.5,365.5,350,355,818.4000000000001,0
+EVAX.US,D,20210305,000000,358,358,342.5,351.5,1430.16,0
+EVAX.US,D,20210308,000000,385,412,364,377,7061.760000000001,0
+EVAX.US,D,20210309,000000,378,387.25,363.75,377,2494.1000000000004,0
+EVAX.US,D,20210310,000000,375,392.5,370,381,1018.28,0
+EVAX.US,D,20210311,000000,388,401.545,370.53,375.5,542.22,0
+EVAX.US,D,20210312,000000,382.5,382.5,352.505,363,1003.84,0
+EVAX.US,D,20210315,000000,365.955,393,364.5,390,1052.74,0
+EVAX.US,D,20210316,000000,395,414,375.005,379.5,2193.0400000000004,0
+EVAX.US,D,20210317,000000,385,400,385,388,820.44,0
+EVAX.US,D,20210318,000000,393,393,375,375,806.44,0
+EVAX.US,D,20210319,000000,380,389.5,370,381.5,1139.16,0
+EVAX.US,D,20210322,000000,407,407.5,377.16,388.5,557.9,0
+EVAX.US,D,20210323,000000,394.755,400,355,360,803.3600000000001,0
+EVAX.US,D,20210324,000000,362.5,373.5,325.5,331,1333.3600000000001,0
+EVAX.US,D,20210325,000000,335,350,323.5,326,491.28000000000003,0
+EVAX.US,D,20210326,000000,325.5,348,288.5,301.5,1549.8400000000001,0
+EVAX.US,D,20210329,000000,290,300,265.505,270,1489.44,0
+EVAX.US,D,20210330,000000,272.5,280,263.5,265,1540.0600000000002,0
+EVAX.US,D,20210331,000000,266,308.435,265.5,295,8159.960000000001,0
+EVAX.US,D,20210401,000000,300,316.5,257.75,265.5,2777.6800000000003,0
+EVAX.US,D,20210405,000000,275,289,259,260,4508.22,0
+EVAX.US,D,20210406,000000,299,299,259.75,264.5,4188.16,0
+EVAX.US,D,20210407,000000,265,280.555,261.005,272,1684.36,0
+EVAX.US,D,20210408,000000,292,292,262.22,276.5,781.4200000000001,0
+EVAX.US,D,20210409,000000,289.5,307.08,285,304.5,5214.740000000001,0
+EVAX.US,D,20210412,000000,311,322,305.665,320,2990.4,0
+EVAX.US,D,20210413,000000,327.5,340,321,325.5,1966.78,0
+EVAX.US,D,20210414,000000,327,366.5,327,366.5,2229.18,0
+EVAX.US,D,20210415,000000,367,398,362.5,386,2471.1000000000004,0
+EVAX.US,D,20210416,000000,377,381.25,314.5,326,3039.58,0
+EVAX.US,D,20210419,000000,325,352.5,304.5,342.5,1620.8000000000002,0
+EVAX.US,D,20210420,000000,335,359.995,328,358,2291.58,0
+EVAX.US,D,20210421,000000,358,365,337.5,350,1256.08,0
+EVAX.US,D,20210422,000000,346.5,365,338.495,348,514.96,0
+EVAX.US,D,20210423,000000,348.5,355.5,339,346.5,279.24,0
+EVAX.US,D,20210426,000000,347.5,395,342.5,370.5,641.34,0
+EVAX.US,D,20210427,000000,390,399.5,355,391.5,632.6,0
+EVAX.US,D,20210428,000000,400,402,365,385,403.84000000000003,0
+EVAX.US,D,20210429,000000,380,385.2,357.24,367,396.16,0
+EVAX.US,D,20210430,000000,357.27,369.5,351,356.5,252.64000000000001,0
+EVAX.US,D,20210503,000000,361.5,380.995,347.5,350,313.8,0
+EVAX.US,D,20210504,000000,349,356.25,334.505,348.5,695.3600000000001,0
+EVAX.US,D,20210505,000000,345.5,348.88,337.5,337.5,251.06,0
+EVAX.US,D,20210506,000000,339.5,356,317.5,329,290.78000000000003,0
+EVAX.US,D,20210507,000000,330.5,339,325.5,331.5,279.40000000000003,0
+EVAX.US,D,20210510,000000,335,335,314,314.5,187.32000000000002,0
+EVAX.US,D,20210511,000000,304,314.5,297.5,297.5,491.12,0
+EVAX.US,D,20210512,000000,295.5,304.5,266.5,280,550.34,0
+EVAX.US,D,20210513,000000,270.5,338.27,260.5,265,921.7200000000001,0
+EVAX.US,D,20210514,000000,298.5,298.5,267.505,280,688.8600000000001,0
+EVAX.US,D,20210517,000000,324.5,350,299.005,309,1565.14,0
+EVAX.US,D,20210518,000000,364.5,375.5,324.5,342.5,1495.5200000000002,0
+EVAX.US,D,20210519,000000,327,375,310,349,503.98,0
+EVAX.US,D,20210520,000000,351.5,367.5,348.5,363,707.52,0
+EVAX.US,D,20210521,000000,363,363,340,343,358.34000000000003,0
+EVAX.US,D,20210524,000000,344.5,368,330.975,337,209.10000000000002,0
+EVAX.US,D,20210525,000000,331.5,358.5,328.5,341.5,463.76000000000005,0
+EVAX.US,D,20210526,000000,328,344,328,333.5,231.54000000000002,0
+EVAX.US,D,20210527,000000,328.5,330,316,321,207.56,0
+EVAX.US,D,20210528,000000,318.5,368,318.5,337,1005.34,0
+EVAX.US,D,20210601,000000,337.5,376,327.5,346,1018.8600000000001,0
+EVAX.US,D,20210602,000000,341.5,372.5,340.005,347,264.02,0
+EVAX.US,D,20210603,000000,362.5,362.5,331,345,435.02,0
+EVAX.US,D,20210604,000000,332.5,355.385,332.5,342.5,387.84000000000003,0
+EVAX.US,D,20210607,000000,342.5,365,330,354.5,769.82,0
+EVAX.US,D,20210608,000000,348.5,355,335.5,337.5,318.90000000000003,0
+EVAX.US,D,20210609,000000,337.92,348.38,325.25,329.5,292.88000000000005,0
+EVAX.US,D,20210610,000000,331,481.5,311.075,345,35048.240000000005,0
+EVAX.US,D,20210611,000000,375,375,327.795,345.5,4227.38,0
+EVAX.US,D,20210614,000000,337,346,325.5,329,1307.28,0
+EVAX.US,D,20210615,000000,340,342.495,315,325,767.84,0
+EVAX.US,D,20210616,000000,322,349.5,317,338.75,8601.68,0
+EVAX.US,D,20210617,000000,333.5,341.805,322.23,335.5,564.2800000000001,0
+EVAX.US,D,20210618,000000,331.5,340,324,335.5,399.38000000000005,0
+EVAX.US,D,20210621,000000,331.5,336.31,290,307,999.5200000000001,0
+EVAX.US,D,20210622,000000,350.5,351,305.5,306,666.48,0
+EVAX.US,D,20210623,000000,312.5,357.5,312.5,350,5671.3,0
+EVAX.US,D,20210624,000000,350.715,364.37,350,360,2698.6800000000003,0
+EVAX.US,D,20210625,000000,365,368.995,348,362.5,1310.4,0
+EVAX.US,D,20210628,000000,361.5,397,359.07,397,2584.5400000000004,0
+EVAX.US,D,20210629,000000,397,397,365.505,384.5,821.6200000000001,0
+EVAX.US,D,20210630,000000,375.5,387.995,356.5,387,963.8000000000001,0
+EVAX.US,D,20210701,000000,392.5,396.995,370,371.5,1326.44,0
+EVAX.US,D,20210702,000000,370.5,379.305,360.545,365.5,1145.5,0
+EVAX.US,D,20210706,000000,372.5,382.5,343,351.5,1114.1200000000001,0
+EVAX.US,D,20210707,000000,347.5,374.5,335.5,340,891.28,0
+EVAX.US,D,20210708,000000,345,345,290,306.5,3632.6800000000003,0
+EVAX.US,D,20210709,000000,302,314,300,308.5,631.8800000000001,0
+EVAX.US,D,20210712,000000,310.5,330,300.705,311,882.3600000000001,0
+EVAX.US,D,20210713,000000,305,325,301,307,1085.96,0
+EVAX.US,D,20210714,000000,305.5,312.25,285.5,289,726.34,0
+EVAX.US,D,20210715,000000,287,300,279,282,783.22,0
+EVAX.US,D,20210716,000000,282.5,292,274,280,758.6800000000001,0
+EVAX.US,D,20210719,000000,277.5,279.5,270,275.5,320.18000000000006,0
+EVAX.US,D,20210720,000000,275,276.5,267,271.5,369.14000000000004,0
+EVAX.US,D,20210721,000000,280,320.5,266.5,309.5,1565.7200000000003,0
+EVAX.US,D,20210722,000000,313.5,313.5,283.5,298,323.98,0
+EVAX.US,D,20210723,000000,292.5,296,267.5,267.5,661.98,0
+EVAX.US,D,20210726,000000,268,295,265,266,615.0600000000001,0
+EVAX.US,D,20210727,000000,270,288.5,270,275,381.56,0
+EVAX.US,D,20210728,000000,278,294.5,272.5,272.5,183.12,0
+EVAX.US,D,20210729,000000,280.425,286.25,274,274,206.70000000000002,0
+EVAX.US,D,20210730,000000,281,283.5,265,270,653.82,0
+EVAX.US,D,20210802,000000,278.5,290,271.25,290,946.9200000000001,0
+EVAX.US,D,20210803,000000,282.5,293.5,275.5,293.5,811.64,0
+EVAX.US,D,20210804,000000,299.5,299.5,285,294,279.38000000000005,0
+EVAX.US,D,20210805,000000,287.5,312.5,287.5,289.5,436.20000000000005,0
+EVAX.US,D,20210806,000000,288,297.5,288,297,91.64,0
+EVAX.US,D,20210809,000000,295,309.865,295,301,49.88,0
+EVAX.US,D,20210810,000000,296,298.75,292.505,295,359.56,0
+EVAX.US,D,20210811,000000,298.47,298.47,290.5,293,257.14000000000004,0
+EVAX.US,D,20210812,000000,292,292,277,290,169.24,0
+EVAX.US,D,20210813,000000,287.5,290.5,282.55,290.5,239.76,0
+EVAX.US,D,20210816,000000,287,292,272.5,274.5,251.4,0
+EVAX.US,D,20210817,000000,275,299.5,270,275,753.6600000000001,0
+EVAX.US,D,20210818,000000,275,290,273,275.5,265.18,0
+EVAX.US,D,20210819,000000,300,300,264,272.5,392.02,0
+EVAX.US,D,20210820,000000,281,290.5,272.5,273.5,161.26,0
+EVAX.US,D,20210823,000000,300,300,281,292.5,412.36000000000007,0
+EVAX.US,D,20210824,000000,292,292,265,285.5,616.9000000000001,0
+EVAX.US,D,20210825,000000,285.5,295,277.5,289.91,601.7,0
+EVAX.US,D,20210826,000000,295,295,285,289.22,193.36,0
+EVAX.US,D,20210827,000000,300,302.5,295.5,302.5,375.5,0
+EVAX.US,D,20210830,000000,307.5,347.5,307.5,330.5,1637.14,0
+EVAX.US,D,20210831,000000,340,340,325,326.5,402.78000000000003,0
+EVAX.US,D,20210901,000000,366.5,480,360,389,63723.06,0
+EVAX.US,D,20210902,000000,405,430,400,419,6054.34,0
+EVAX.US,D,20210903,000000,440,440,399.68,410,3368.7400000000002,0
+EVAX.US,D,20210907,000000,415,450,410,450,3077.7000000000003,0
+EVAX.US,D,20210908,000000,452.5,469,450,462.5,2160.06,0
+EVAX.US,D,20210909,000000,464.5,469,450,462.5,1065.98,0
+EVAX.US,D,20210910,000000,465,480,462.5,465.5,1343.7600000000002,0
+EVAX.US,D,20210913,000000,472.5,479,431,450,1048.92,0
+EVAX.US,D,20210914,000000,444.5,449.5,376,380,1135.8200000000002,0
+EVAX.US,D,20210915,000000,384.5,423.5,384.5,410.5,917.3000000000001,0
+EVAX.US,D,20210916,000000,409,410,400,405,517.58,0
+EVAX.US,D,20210917,000000,404.5,440.58,400,429,647.9200000000001,0
+EVAX.US,D,20210920,000000,414,416.5,380.2,396.5,822.0600000000001,0
+EVAX.US,D,20210921,000000,393.5,417.5,393.5,405.5,454.28000000000003,0
+EVAX.US,D,20210922,000000,412,412,400.5,404.5,337.8,0
+EVAX.US,D,20210923,000000,406,447.5,406,440.5,1188.92,0
+EVAX.US,D,20210924,000000,441.5,477.5,435.5,477.5,1512.9,0
+EVAX.US,D,20210927,000000,475.5,500,454.5,482.5,1873.1400000000003,0
+EVAX.US,D,20210928,000000,472.5,482.5,430,456,745.08,0
+EVAX.US,D,20210929,000000,460,475,454.645,464,312.04,0
+EVAX.US,D,20210930,000000,479,494,451.5,482,726.08,0
+EVAX.US,D,20211001,000000,482,482,451.22,461.5,559.6,0
+EVAX.US,D,20211004,000000,468,468,412.5,434.5,630.84,0
+EVAX.US,D,20211005,000000,439.5,466.5,420,442.5,519.7800000000001,0
+EVAX.US,D,20211006,000000,436.5,436.5,416.92,435,185.18,0
+EVAX.US,D,20211007,000000,443,456.64,410,434.5,283.02,0
+EVAX.US,D,20211008,000000,422,446,422,422.5,146.44000000000003,0
+EVAX.US,D,20211011,000000,420,437,402.135,402.5,397.58000000000004,0
+EVAX.US,D,20211012,000000,404,462.5,404,416,526.84,0
+EVAX.US,D,20211013,000000,421,444.135,407.85,414,743.96,0
+EVAX.US,D,20211014,000000,414,443.5,390,392,994.1,0
+EVAX.US,D,20211015,000000,397,416,390.5,396,264.02,0
+EVAX.US,D,20211018,000000,397.5,414,396,402.5,339.8,0
+EVAX.US,D,20211019,000000,402.5,415,402.5,412.5,448.42,0
+EVAX.US,D,20211020,000000,412,412.5,394.5,400,376.46000000000004,0
+EVAX.US,D,20211021,000000,401.5,405,375,399.5,551.1,0
+EVAX.US,D,20211022,000000,399.5,399.5,382.5,387,242.60000000000002,0
+EVAX.US,D,20211025,000000,438.5,450,405.5,422.5,1282.4,0
+EVAX.US,D,20211026,000000,375.5,390.5,350,367.5,1744.4,0
+EVAX.US,D,20211027,000000,382.5,382.5,360,375,1049.96,0
+EVAX.US,D,20211028,000000,378.5,405,364,370,1001.0200000000001,0
+EVAX.US,D,20211029,000000,369,402,369,380.5,525.46,0
+EVAX.US,D,20211101,000000,401,403.5,381,385,615.02,0
+EVAX.US,D,20211102,000000,386.5,397.5,350,364.5,2528.98,0
+EVAX.US,D,20211103,000000,364,367.5,265,325,39112.76,0
+EVAX.US,D,20211104,000000,1164.5,1252,600,634,719771.1200000001,0
+EVAX.US,D,20211105,000000,363.55,386.5,340,351,134278.6,0
+EVAX.US,D,20211108,000000,356,360,330,343.5,25987.28,0
+EVAX.US,D,20211109,000000,330,338,317.5,335,18573.5,0
+EVAX.US,D,20211110,000000,324.5,330,307.25,325,13449.800000000001,0
+EVAX.US,D,20211111,000000,320,322.5,301.505,309.5,10032.560000000001,0
+EVAX.US,D,20211112,000000,312.5,314,300,310,6417.080000000001,0
+EVAX.US,D,20211115,000000,310.5,316.5,305,310.25,7595.62,0
+EVAX.US,D,20211116,000000,310.5,312.085,292.5,299.5,7874,0
+EVAX.US,D,20211117,000000,299.5,312.5,272.5,277,12421.82,0
+EVAX.US,D,20211118,000000,282,282.5,267.5,272.5,6353.34,0
+EVAX.US,D,20211119,000000,268.6,284,267.5,279.5,4620.580000000001,0
+EVAX.US,D,20211122,000000,279.5,282.5,257,262.5,7849.94,0
+EVAX.US,D,20211123,000000,262.5,262.5,237.5,252,7616.400000000001,0
+EVAX.US,D,20211124,000000,251,265.5,242.5,253.5,11566.04,0
+EVAX.US,D,20211126,000000,250,250.78,238,243,5573.06,0
+EVAX.US,D,20211129,000000,240,242.5,230,233,2973.9400000000005,0
+EVAX.US,D,20211130,000000,230.5,239.5,217.5,233,6582.460000000001,0
+EVAX.US,D,20211201,000000,233.5,234.555,205,211.5,7018.04,0
+EVAX.US,D,20211202,000000,211.5,212.5,196,208.5,5547.22,0
+EVAX.US,D,20211203,000000,210,212.5,191.5,208.5,6000.580000000001,0
+EVAX.US,D,20211206,000000,208.5,212.75,195.5,210,2741.6800000000003,0
+EVAX.US,D,20211207,000000,215,242,215,230.5,8015.560000000001,0
+EVAX.US,D,20211208,000000,227.5,234.5,225,227.5,1894.1000000000001,0
+EVAX.US,D,20211209,000000,228.5,232.5,217.5,221.5,1124.08,0
+EVAX.US,D,20211210,000000,225.5,226.5,209,217.5,2006.18,0
+EVAX.US,D,20211213,000000,217.5,225,204.75,215,3135.36,0
+EVAX.US,D,20211214,000000,220,222.3,196,205,2998.0400000000004,0
+EVAX.US,D,20211215,000000,202.5,208.495,195.5,205.5,2263.88,0
+EVAX.US,D,20211216,000000,206,206,197.5,200,1232.1200000000001,0
+EVAX.US,D,20211217,000000,207,208,194.595,206,2908.36,0
+EVAX.US,D,20211220,000000,204,211.5,199.5,203,1887.06,0
+EVAX.US,D,20211221,000000,209.5,209.5,195.5,206.5,2876.78,0
+EVAX.US,D,20211222,000000,202.5,224,202.5,209.5,5113.080000000001,0
+EVAX.US,D,20211223,000000,210,214.5,200.5,207.5,7498.660000000001,0
+EVAX.US,D,20211227,000000,212.5,234.25,208.5,222,5695.22,0
+EVAX.US,D,20211228,000000,222,232,217.5,222,1827.38,0
+EVAX.US,D,20211229,000000,222.5,224,205.54,217.5,3849.02,0
+EVAX.US,D,20211230,000000,214.5,222.5,212.5,219,1259.18,0
+EVAX.US,D,20211231,000000,217.5,224,215.5,221,922.0600000000001,0
+EVAX.US,D,20220103,000000,223,230,221,229,1868.1599999999999,0
+EVAX.US,D,20220104,000000,232,232.5,220,228,1315.92,0
+EVAX.US,D,20220105,000000,228,230.5,214,230.5,1632.3000000000002,0
+EVAX.US,D,20220106,000000,230.5,233.625,216,232.5,1412.78,0
+EVAX.US,D,20220107,000000,222,233.5,214,217,1210.78,0
+EVAX.US,D,20220110,000000,220,220,200,207,1903.42,0
+EVAX.US,D,20220111,000000,205.5,210.93,201,208,840.6,0
+EVAX.US,D,20220112,000000,215.5,215.5,202.25,210.5,697.02,0
+EVAX.US,D,20220113,000000,217,217,200,205.5,804.64,0
+EVAX.US,D,20220114,000000,212.5,212.5,192,204.5,2229.2400000000002,0
+EVAX.US,D,20220118,000000,212.5,212.5,194,199.5,2464.2400000000002,0
+EVAX.US,D,20220119,000000,194.5,198,192.5,194.5,1107.64,0
+EVAX.US,D,20220120,000000,193.5,199.5,188,188,2673.34,0
+EVAX.US,D,20220121,000000,185,187.5,178.32,184,1643.5,0
+EVAX.US,D,20220124,000000,181,182,155,179,4250.66,0
+EVAX.US,D,20220125,000000,175.5,179.5,161,177.5,1017.8200000000002,0
+EVAX.US,D,20220126,000000,182,182,157.25,161,11963.980000000001,0
+EVAX.US,D,20220127,000000,163.5,172.135,140,148.5,8174.42,0
+EVAX.US,D,20220128,000000,146,152,141,151,1651.6599999999999,0
+EVAX.US,D,20220131,000000,155,160.5,153,157,1310,0
+EVAX.US,D,20220201,000000,159,162.865,154.005,159.5,1355.74,0
+EVAX.US,D,20220202,000000,167,167,152.66,157.5,894.74,0
+EVAX.US,D,20220203,000000,152.5,156,151,155.5,288,0
+EVAX.US,D,20220204,000000,155.5,157.5,145,153.5,761.62,0
+EVAX.US,D,20220207,000000,160,161,149,155,1282.1200000000001,0
+EVAX.US,D,20220208,000000,161,161,149.5,153.5,504.78000000000003,0
+EVAX.US,D,20220209,000000,153.5,156.5,146,156.5,928.0799999999999,0
+EVAX.US,D,20220210,000000,155,158.5,150.5,158.5,884.1600000000001,0
+EVAX.US,D,20220211,000000,156.5,164,152.185,164,876.1200000000001,0
+EVAX.US,D,20220214,000000,164,165.75,155,162.5,599.3000000000001,0
+EVAX.US,D,20220215,000000,159.5,166.34,158.475,159.5,550.4,0
+EVAX.US,D,20220216,000000,161,162,156,160.5,561.2,0
+EVAX.US,D,20220217,000000,160,160,150,154.5,947.0799999999999,0
+EVAX.US,D,20220218,000000,154.5,159.75,146.5,150.5,595.7600000000001,0
+EVAX.US,D,20220222,000000,150.5,157,146.5,151,1075.8200000000002,0
+EVAX.US,D,20220223,000000,151.5,152.5,135,141,1682.1200000000001,0
+EVAX.US,D,20220224,000000,135,145,130.005,144.5,1117.8,0
+EVAX.US,D,20220225,000000,149.5,149.5,135,146.5,730.8000000000001,0
+EVAX.US,D,20220228,000000,146.5,152,145,152,383.82,0
+EVAX.US,D,20220301,000000,151,151,143,148,490.62,0
+EVAX.US,D,20220302,000000,146,148,140.5,143.5,750.02,0
+EVAX.US,D,20220303,000000,143.5,150,135.5,143.5,868.2200000000001,0
+EVAX.US,D,20220304,000000,141.5,149.5,139.5,143.5,989.18,0
+EVAX.US,D,20220307,000000,142.5,155,138,138.5,898.98,0
+EVAX.US,D,20220308,000000,138.5,140,132,135.5,1057.3,0
+EVAX.US,D,20220309,000000,133.5,144.5,131,133.5,811.04,0
+EVAX.US,D,20220310,000000,131.5,135.5,131,133,376.24,0
+EVAX.US,D,20220311,000000,140,143.08,131,137,411.8,0
+EVAX.US,D,20220314,000000,137.5,137.5,122.64,133,969.54,0
+EVAX.US,D,20220315,000000,130.5,136.5,125.785,133.5,276.48,0
+EVAX.US,D,20220316,000000,136,140,126.4,133.5,555.88,0
+EVAX.US,D,20220317,000000,142.5,142.5,135.5,139.5,550.02,0
+EVAX.US,D,20220318,000000,137.5,149,137,144.5,901.1,0
+EVAX.US,D,20220321,000000,148.905,163.5,145.51,162,781.44,0
+EVAX.US,D,20220322,000000,162,162.5,146,162.5,929.24,0
+EVAX.US,D,20220323,000000,170,170,152.505,159.5,405.68000000000006,0
+EVAX.US,D,20220324,000000,170,170,155,158.5,910.64,0
+EVAX.US,D,20220325,000000,153,163.5,152.5,154,261.42,0
+EVAX.US,D,20220328,000000,151.5,160,151.5,157.5,264.14000000000004,0
+EVAX.US,D,20220329,000000,157.5,157.5,152.25,154,499.02,0
+EVAX.US,D,20220330,000000,157,157,151.5,151.5,439.8,0
+EVAX.US,D,20220331,000000,152.5,153.5,150,151.5,435.20000000000005,0
+EVAX.US,D,20220401,000000,152.5,152.5,147.5,151.5,337.8,0
+EVAX.US,D,20220404,000000,156,156,148,151.5,359.44000000000005,0
+EVAX.US,D,20220405,000000,151.5,152.5,148,150.5,695.48,0
+EVAX.US,D,20220406,000000,153.5,153.5,136.5,149.5,1170.6200000000001,0
+EVAX.US,D,20220407,000000,149.5,151.56,140.085,145,316.66,0
+EVAX.US,D,20220408,000000,145,150,144.005,147.5,298.34000000000003,0
+EVAX.US,D,20220411,000000,155,155,136,149,457.22,0
+EVAX.US,D,20220412,000000,145.5,149.5,138,147.5,382.12,0
+EVAX.US,D,20220413,000000,147.5,147.5,136,147,465.46000000000004,0
+EVAX.US,D,20220414,000000,139.79,144,137.445,144,269.38000000000005,0
+EVAX.US,D,20220418,000000,138,151.5,136.5,138.5,364.72,0
+EVAX.US,D,20220419,000000,135.5,144,135,143.5,368.90000000000003,0
+EVAX.US,D,20220420,000000,150,150,130.5,142,1532.04,0
+EVAX.US,D,20220421,000000,144,149,137.5,147.5,650.7600000000001,0
+EVAX.US,D,20220422,000000,149,149.5,136.9,149.5,696.2800000000001,0
+EVAX.US,D,20220425,000000,148.5,153.5,140.54,153.5,911.84,0
+EVAX.US,D,20220426,000000,155,155,143.33,152.5,796.32,0
+EVAX.US,D,20220427,000000,149.5,152,143.005,151.5,245.98000000000002,0
+EVAX.US,D,20220428,000000,146,152,142,152,308.96000000000004,0
+EVAX.US,D,20220429,000000,151.25,151.25,135,140,606.64,0
+EVAX.US,D,20220502,000000,141,145,126.005,145,371.5,0
+EVAX.US,D,20220503,000000,140,147,134,145.5,413.46000000000004,0
+EVAX.US,D,20220504,000000,141.5,145,134,143.5,171.34000000000003,0
+EVAX.US,D,20220505,000000,137,145,134.5,145,254.62,0
+EVAX.US,D,20220506,000000,139.5,142,130,138.5,421.64,0
+EVAX.US,D,20220509,000000,130,130,115.5,119.5,1027.64,0
+EVAX.US,D,20220510,000000,159,161,95,112.5,432908.62000000005,0
+EVAX.US,D,20220511,000000,100,105,95.5,95.5,7742.380000000001,0
+EVAX.US,D,20220512,000000,81.5,88,75.505,86.5,5456.14,0
+EVAX.US,D,20220513,000000,80.5,89,80.5,87,1854.9,0
+EVAX.US,D,20220516,000000,89.5,96.99,87.5,95,2766.66,0
+EVAX.US,D,20220517,000000,90,97,90,92,666.8800000000001,0
+EVAX.US,D,20220518,000000,94.5,94.5,89,90.5,444.26000000000005,0
+EVAX.US,D,20220519,000000,91,92.5,85,91.5,926.0799999999999,0
+EVAX.US,D,20220520,000000,90,97.5,86,93,2076.56,0
+EVAX.US,D,20220523,000000,113,113,92.5,93,955.78,0
+EVAX.US,D,20220524,000000,86,94,85.005,87,3359.0800000000004,0
+EVAX.US,D,20220525,000000,90,94,87.54,90,479.70000000000005,0
+EVAX.US,D,20220526,000000,88.78,94.5,87.5,94.5,600.82,0
+EVAX.US,D,20220527,000000,96.5,100,90,95,1400.92,0
+EVAX.US,D,20220531,000000,100,100,94.5,98,1019.1200000000001,0
+EVAX.US,D,20220601,000000,100,100,90,93,647.2,0
+EVAX.US,D,20220602,000000,99.5,99.5,93.025,95,507.56000000000006,0
+EVAX.US,D,20220603,000000,94,96.25,91,92.5,168.94000000000003,0
+EVAX.US,D,20220606,000000,92.5,93,87.505,88,546.88,0
+EVAX.US,D,20220607,000000,94.5,97,86,97,1143.18,0
+EVAX.US,D,20220608,000000,97,104,87.5,87.5,2797.6000000000004,0
+EVAX.US,D,20220609,000000,87,93,87,87.5,1052.3200000000002,0
+EVAX.US,D,20220610,000000,87.5,90.5,85,89.25,259.8,0
+EVAX.US,D,20220613,000000,88.5,89.5,82.5,85.5,746.0600000000001,0
+EVAX.US,D,20220614,000000,95,95,84,84,425.14,0
+EVAX.US,D,20220615,000000,81,87.235,81,84,362.34000000000003,0
+EVAX.US,D,20220616,000000,94,94,80.005,81,590.24,0
+EVAX.US,D,20220617,000000,94.5,94.5,80,80,820.88,0
+EVAX.US,D,20220621,000000,86,93.49,83.5,91.5,1327.28,0
+EVAX.US,D,20220622,000000,90,92.5,83.83,88,459.28000000000003,0
+EVAX.US,D,20220623,000000,94.5,97.5,90,92.5,586.72,0
+EVAX.US,D,20220624,000000,93,96,87.5,93.5,861.38,0
+EVAX.US,D,20220627,000000,97,97,91.5,95,331.56,0
+EVAX.US,D,20220628,000000,98,101.75,93.005,94.5,1184.96,0
+EVAX.US,D,20220629,000000,94.25,99.5,90.505,99.5,220.78000000000003,0
+EVAX.US,D,20220630,000000,100,100,95.5,96,538.38,0
+EVAX.US,D,20220701,000000,101.5,101.5,96.5,98.5,69.72000000000001,0
+EVAX.US,D,20220705,000000,100,119.5,100,111.5,1702.26,0
+EVAX.US,D,20220706,000000,113.5,115.835,103,108,692.14,0
+EVAX.US,D,20220707,000000,115.5,115.5,108.25,111.5,554.12,0
+EVAX.US,D,20220708,000000,116,116,109.005,110.5,954.18,0
+EVAX.US,D,20220711,000000,116.5,116.5,110.72,114.5,389.64000000000004,0
+EVAX.US,D,20220712,000000,113,114.5,103.5,112,744.1600000000001,0
+EVAX.US,D,20220713,000000,116,117.5,110.5,116.75,1184.44,0
+EVAX.US,D,20220714,000000,120,122,113.5,119.5,681.44,0
+EVAX.US,D,20220715,000000,122.5,126.495,118,121,908.9200000000001,0
+EVAX.US,D,20220718,000000,129,130,118.5,125.5,1053.14,0
+EVAX.US,D,20220719,000000,130,130,121.305,122.38,908.8000000000001,0
+EVAX.US,D,20220720,000000,122.5,124.5,121.02,124,316.08000000000004,0
+EVAX.US,D,20220721,000000,124,134.5,122.53,130.495,784.2600000000001,0
+EVAX.US,D,20220722,000000,135,135,122.5,129,363.34000000000003,0
+EVAX.US,D,20220725,000000,134.5,134.5,122.5,127,290.54,0
+EVAX.US,D,20220726,000000,132,159,129.5,151.5,6139.8,0
+EVAX.US,D,20220727,000000,151.5,153.635,140.5,147.5,1032.5200000000002,0
+EVAX.US,D,20220728,000000,155,155,145.005,154,1022.3200000000002,0
+EVAX.US,D,20220729,000000,158.5,158.5,149.25,153,561.6,0
+EVAX.US,D,20220801,000000,155.5,155.5,146.5,148.5,801.24,0
+EVAX.US,D,20220802,000000,139.5,149.5,139.055,149.5,716.2,0
+EVAX.US,D,20220803,000000,145,150,142.75,148.5,428.3,0
+EVAX.US,D,20220804,000000,150,155,146.5,148.5,465.86000000000007,0
+EVAX.US,D,20220805,000000,149.5,154,145.5,154,183.26,0
+EVAX.US,D,20220808,000000,145,154,145,145,463.02,0
+EVAX.US,D,20220809,000000,145,151.36,137.5,140,425.8,0
+EVAX.US,D,20220810,000000,140,144,137,139,277.52,0
+EVAX.US,D,20220811,000000,145,145,133,140,468.90000000000003,0
+EVAX.US,D,20220812,000000,140,149,137.5,146.5,368.82,0
+EVAX.US,D,20220815,000000,149,149,144,146.5,250.06,0
+EVAX.US,D,20220816,000000,150,150,144,146.5,1083.3799999999999,0
+EVAX.US,D,20220817,000000,146.5,149,138.56,146,486.1600000000001,0
+EVAX.US,D,20220818,000000,148.5,148.5,140,141.5,318.44000000000005,0
+EVAX.US,D,20220819,000000,143.5,144.5,140,143,104.78,0
+EVAX.US,D,20220822,000000,148.5,148.5,135,135,263.26,0
+EVAX.US,D,20220823,000000,133.5,136.5,130.695,133,195.14000000000001,0
+EVAX.US,D,20220824,000000,130,130,124.5,127.5,383.24,0
+EVAX.US,D,20220825,000000,125,136.5,122.5,127,493.48,0
+EVAX.US,D,20220826,000000,127,127,123.5,123.5,64.28,0
+EVAX.US,D,20220829,000000,123,124.645,105,112.5,1015.54,0
+EVAX.US,D,20220830,000000,112.5,127.5,112.5,124.5,715.9200000000001,0
+EVAX.US,D,20220831,000000,121,123.5,116.5,117.5,67.60000000000001,0
+EVAX.US,D,20220901,000000,112.505,117,104.25,110,442.84,0
+EVAX.US,D,20220902,000000,110.5,114.785,110.5,111.5,127.36,0
+EVAX.US,D,20220906,000000,117,117,100,106,1525.54,0
+EVAX.US,D,20220907,000000,102,108.5,101,102,560.92,0
+EVAX.US,D,20220908,000000,101,114.405,97,103.5,170.98000000000002,0
+EVAX.US,D,20220909,000000,108,108,101.5,102,281.54,0
+EVAX.US,D,20220912,000000,113.5,113.5,100,102,586.52,0
+EVAX.US,D,20220913,000000,101,105.39,101,101.505,94.98,0
+EVAX.US,D,20220914,000000,102,110,100.5,102.5,164.12,0
+EVAX.US,D,20220915,000000,105.5,106,103,103,87.96000000000001,0
+EVAX.US,D,20220916,000000,101.5,103.475,101.5,103,52.5,0
+EVAX.US,D,20220919,000000,102,109.5,98,98,231.74,0
+EVAX.US,D,20220920,000000,99,101.5,95,95,80.38,0
+EVAX.US,D,20220921,000000,162.5,175.995,107.5,116.5,924046.62,0
+EVAX.US,D,20220922,000000,105.5,125,105,121.5,15081.820000000002,0
+EVAX.US,D,20220923,000000,120,153.5,114.585,145.5,21966.460000000003,0
+EVAX.US,D,20220926,000000,140,146,130,137.5,3481.02,0
+EVAX.US,D,20220927,000000,132,138.925,114,120,4266.580000000001,0
+EVAX.US,D,20220928,000000,114.5,143.5,109,138.5,5158.68,0
+EVAX.US,D,20220929,000000,139,139,129,135,933.46,0
+EVAX.US,D,20220930,000000,131.5,142.5,130,131.5,5328.700000000001,0
+EVAX.US,D,20221003,000000,131.5,140,125.5,131,4916,0
+EVAX.US,D,20221004,000000,126,155,126,149,7058.22,0
+EVAX.US,D,20221005,000000,150,150,137.5,149.5,1461.98,0
+EVAX.US,D,20221006,000000,147,147,140.05,144.5,389.72,0
+EVAX.US,D,20221007,000000,141.5,148.825,139,140,1611.96,0
+EVAX.US,D,20221010,000000,143,143.5,137.5,141.25,1211.04,0
+EVAX.US,D,20221011,000000,141.5,142.5,130,136.5,6260.240000000001,0
+EVAX.US,D,20221012,000000,141,141.5,132,141.5,1089.9,0
+EVAX.US,D,20221013,000000,137.5,146,135.135,139.5,2451.34,0
+EVAX.US,D,20221014,000000,140.75,150,135.535,146,643.74,0
+EVAX.US,D,20221017,000000,141.5,146,139.5,144.5,373.48,0
+EVAX.US,D,20221018,000000,142.5,146.5,142.5,146.5,182.46,0
+EVAX.US,D,20221019,000000,142.19,151.92,142,151,2379.6400000000003,0
+EVAX.US,D,20221020,000000,152.5,152.5,144.555,148.5,438.68000000000006,0
+EVAX.US,D,20221021,000000,147.15,148.495,142.5,143,233.9,0
+EVAX.US,D,20221024,000000,142.5,142.5,130,130,1201.28,0
+EVAX.US,D,20221025,000000,132,134,131,132,286.40000000000003,0
+EVAX.US,D,20221026,000000,131.5,134.855,128,134.5,381.32,0
+EVAX.US,D,20221027,000000,131,136,131,131.735,170.08,0
+EVAX.US,D,20221028,000000,128.505,134.5,128.505,134.5,256.7,0
+EVAX.US,D,20221031,000000,131,134.495,127.505,130,111.78,0
+EVAX.US,D,20221101,000000,127.5,131,124,125,293.78000000000003,0
+EVAX.US,D,20221102,000000,130,130,125,127,315,0
+EVAX.US,D,20221103,000000,125,126.5,125,125,253.70000000000002,0
+EVAX.US,D,20221104,000000,130,130,120,121.5,442.40000000000003,0
+EVAX.US,D,20221107,000000,120,122.5,117.5,117.5,188.4,0
+EVAX.US,D,20221108,000000,117.5,121,112.5,117.5,269.54,0
+EVAX.US,D,20221109,000000,120.5,122,109,109.005,600.86,0
+EVAX.US,D,20221110,000000,111.5,121,107.5,116,857.8200000000002,0
+EVAX.US,D,20221111,000000,120.5,120.5,109.505,116.5,465.76000000000005,0
+EVAX.US,D,20221114,000000,118,118.5,112.505,115.5,207.76,0
+EVAX.US,D,20221115,000000,115,121,115,118,353.66,0
+EVAX.US,D,20221116,000000,115,115,107.75,110.5,527.12,0
+EVAX.US,D,20221117,000000,112.5,121,108.5,115.5,420.22,0
+EVAX.US,D,20221118,000000,115.5,115.55,107.5,111.5,538.9,0
+EVAX.US,D,20221121,000000,111.5,116,111.5,112.365,68.44,0
+EVAX.US,D,20221122,000000,111,111,105,107.5,453.76000000000005,0
+EVAX.US,D,20221123,000000,107.5,111.495,105,106.25,119.60000000000001,0
+EVAX.US,D,20221125,000000,105.5,109.5,105,105,138.64000000000001,0
+EVAX.US,D,20221128,000000,111.5,114.765,105.19,110.385,703.48,0
+EVAX.US,D,20221129,000000,112.5,120.5,107,107.5,483.26000000000005,0
+EVAX.US,D,20221130,000000,107.5,110.5,107,109,193.32000000000002,0
+EVAX.US,D,20221201,000000,107,119.715,107,111.5,74.9,0
+EVAX.US,D,20221202,000000,109.75,114.12,108,111,340.86,0
+EVAX.US,D,20221205,000000,115.5,116,107.5,109,446.86000000000007,0
+EVAX.US,D,20221206,000000,122,122,105,105,331.52,0
+EVAX.US,D,20221207,000000,118.495,118.495,101,104.5,902.1600000000001,0
+EVAX.US,D,20221208,000000,100,106.07,100,101,736.7800000000001,0
+EVAX.US,D,20221209,000000,100,106,95,95,626.7600000000001,0
+EVAX.US,D,20221212,000000,95,114,84,85,1188.28,0
+EVAX.US,D,20221213,000000,89.5,105,89.25,101,1560.14,0
+EVAX.US,D,20221214,000000,95,100,90,97.75,864.3200000000002,0
+EVAX.US,D,20221215,000000,95,102.505,95,100,628.34,0
+EVAX.US,D,20221216,000000,96,103.75,93.5,97.5,519.46,0
+EVAX.US,D,20221219,000000,95,95,89.5,92.25,415.12,0
+EVAX.US,D,20221220,000000,89.5,94.5,86.505,92.25,517.46,0
+EVAX.US,D,20221221,000000,94.5,94.5,90.5,90.5,81.2,0
+EVAX.US,D,20221222,000000,93,93,89.035,90,751.1800000000001,0
+EVAX.US,D,20221223,000000,92.5,92.5,85.575,86.5,725.64,0
+EVAX.US,D,20221227,000000,86.5,93,86,89.5,555.6,0
+EVAX.US,D,20221228,000000,87,93,84.505,86.5,847.0200000000001,0
+EVAX.US,D,20221229,000000,87,92.5,86,88.335,12552.080000000002,0
+EVAX.US,D,20221230,000000,106.5,107.5,85.5,88.75,42752.12,0
+EVAX.US,D,20230103,000000,104.5,107,85.5,87,136114.5,0
+EVAX.US,D,20230104,000000,82.5,92,81,87.5,13192,0
+EVAX.US,D,20230105,000000,92,92,82.505,85,3465.6000000000004,0
+EVAX.US,D,20230106,000000,83.5,84.5,70.5,80.5,7608.5,0
+EVAX.US,D,20230109,000000,78.5,83.5,78.5,81.5,2603.86,0
+EVAX.US,D,20230110,000000,80.5,82.5,77.5,79.5,2258.88,0
+EVAX.US,D,20230111,000000,81,82.5,79.5,81,2006.56,0
+EVAX.US,D,20230112,000000,80,81.75,76,79,2154.66,0
+EVAX.US,D,20230113,000000,80.5,80.5,76,77.5,1498.5600000000002,0
+EVAX.US,D,20230117,000000,82,82,76,78.75,2004.48,0
+EVAX.US,D,20230118,000000,80.5,82,77.5,80,2185.68,0
+EVAX.US,D,20230119,000000,94,96,78,85,103738.66,0
+EVAX.US,D,20230120,000000,85,85.5,80.5,83,10971.160000000002,0
+EVAX.US,D,20230123,000000,80,82.5,78,81.5,5966.02,0
+EVAX.US,D,20230124,000000,81,82,78,80,3372.8,0
+EVAX.US,D,20230125,000000,79,80,75.5,79,2663.6800000000003,0
+EVAX.US,D,20230126,000000,79.5,80,75.5,79,1108.72,0
+EVAX.US,D,20230127,000000,79,81.5,77.15,80.5,3251.1000000000004,0
+EVAX.US,D,20230130,000000,79.5,81.5,78,80,1990.86,0
+EVAX.US,D,20230131,000000,79,82.5,78.545,80.5,3508.52,0
+EVAX.US,D,20230201,000000,80.5,83.935,80,82.5,3609.3,0
+EVAX.US,D,20230202,000000,81.5,87.5,81.5,86.5,3140.4400000000005,0
+EVAX.US,D,20230203,000000,87,87.95,85,87,1668.56,0
+EVAX.US,D,20230206,000000,86.5,91.945,84.5,90,7218.460000000001,0
+EVAX.US,D,20230207,000000,91,91,88,89,1134.48,0
+EVAX.US,D,20230208,000000,105.5,105.5,84,88,313390.94,0
+EVAX.US,D,20230209,000000,87.5,92.5,83.5,84.5,14563.5,0
+EVAX.US,D,20230210,000000,83,86,77,84.5,9253.76,0
+EVAX.US,D,20230213,000000,83,84.495,78,78,3172.36,0
+EVAX.US,D,20230214,000000,79,79,75.25,77.5,2245.7400000000002,0
+EVAX.US,D,20230215,000000,76.5,78.995,75.5,78.5,1535.1200000000001,0
+EVAX.US,D,20230216,000000,79,79,76.5,77.5,886.38,0
+EVAX.US,D,20230217,000000,77,78.5,76.5,78.43,1248.74,0
+EVAX.US,D,20230221,000000,78.5,79.995,74,76,2064.6,0
+EVAX.US,D,20230222,000000,76.5,79.5,75,77.5,1581.78,0
+EVAX.US,D,20230223,000000,76.5,80.495,76.5,78.5,1494.3200000000002,0
+EVAX.US,D,20230224,000000,78.5,78.5,75.5,76.5,964.4000000000001,0
+EVAX.US,D,20230227,000000,76,78,74.005,76,1214.8,0
+EVAX.US,D,20230228,000000,74.5,79,74.5,77,608.6600000000001,0
+EVAX.US,D,20230301,000000,76.5,77.5,72.5,73.25,1513.64,0
+EVAX.US,D,20230302,000000,70.5,72.5,68,71.75,2586.0400000000004,0
+EVAX.US,D,20230303,000000,69.5,72.96,65,65.5,5873.280000000001,0
+EVAX.US,D,20230306,000000,66,67.5,59,61,3584.3,0
+EVAX.US,D,20230307,000000,61,65,58.5,59,2461.84,0
+EVAX.US,D,20230308,000000,59,59.015,52.5,56,5066.46,0
+EVAX.US,D,20230309,000000,56,59.5,54.5,58.5,1363.96,0
+EVAX.US,D,20230310,000000,56.5,59,52.5,52.5,2685.7400000000002,0
+EVAX.US,D,20230313,000000,53,57,52.67,54,1519.18,0
+EVAX.US,D,20230314,000000,55.5,58,53,55,1488.16,0
+EVAX.US,D,20230315,000000,55,55.985,51,54,1366.1000000000001,0
+EVAX.US,D,20230316,000000,55,55,51,52,1544.6200000000001,0
+EVAX.US,D,20230317,000000,54.5,54.5,49.5,51.5,1352.48,0
+EVAX.US,D,20230320,000000,53,53,48.5,51.5,1282.68,0
+EVAX.US,D,20230321,000000,50,52.5,48.51,52,900,0
+EVAX.US,D,20230322,000000,50,63.5,49.505,63.5,2871.1800000000003,0
+EVAX.US,D,20230323,000000,67,68.5,52,58,6498,0
+EVAX.US,D,20230324,000000,56.5,62,56.5,62,693.8000000000001,0
+EVAX.US,D,20230327,000000,62.5,62.5,56.5,60.5,1041.6200000000001,0
+EVAX.US,D,20230328,000000,59.5,62,46,52.995,3682.22,0
+EVAX.US,D,20230329,000000,52.5,52.5,51,52.5,761.48,0
+EVAX.US,D,20230330,000000,52.5,55,51.5,53.75,537.36,0
+EVAX.US,D,20230331,000000,55.5,58,53,56.5,1228.34,0
+EVAX.US,D,20230403,000000,59,59,55.5,57,380.44000000000005,0
+EVAX.US,D,20230404,000000,57.5,59,57.005,59,445.90000000000003,0
+EVAX.US,D,20230405,000000,60,61,57.5,58.5,736,0
+EVAX.US,D,20230406,000000,58.5,60,56,57.5,405.5,0
+EVAX.US,D,20230410,000000,57.5,59.5,56.005,59,579.58,0
+EVAX.US,D,20230411,000000,59.5,59.565,56,58.5,1301.88,0
+EVAX.US,D,20230412,000000,57,58.5,55,56,984.48,0
+EVAX.US,D,20230413,000000,57,72.495,54.5,60.5,7301.68,0
+EVAX.US,D,20230414,000000,62.5,78,58.93,78,8864.02,0
+EVAX.US,D,20230417,000000,78,92,70,87,9495.32,0
+EVAX.US,D,20230418,000000,82,90,71,77.5,7451.44,0
+EVAX.US,D,20230419,000000,78,78,68,72.5,1693.98,0
+EVAX.US,D,20230420,000000,68.5,82.495,65.5,67.5,1314.2200000000003,0
+EVAX.US,D,20230421,000000,69.5,74.5,68.5,74,905.1200000000001,0
+EVAX.US,D,20230424,000000,74.5,76.5,68,70,1229.28,0
+EVAX.US,D,20230425,000000,70,70,65.5,65.5,347.42,0
+EVAX.US,D,20230426,000000,64,68,63,64,1050.58,0
+EVAX.US,D,20230427,000000,63.5,66.995,63.5,64,527.42,0
+EVAX.US,D,20230428,000000,64.5,65.5,61,63,782.72,0
+EVAX.US,D,20230501,000000,62,69.5,62,63.5,1000.14,0
+EVAX.US,D,20230502,000000,64.5,65,63,64.5,314.1,0
+EVAX.US,D,20230503,000000,65,67.48,62.5,64,928.2600000000001,0
+EVAX.US,D,20230504,000000,64,66.495,64,65.5,515.88,0
+EVAX.US,D,20230505,000000,65.5,69.495,62.5,66,520.98,0
+EVAX.US,D,20230508,000000,68,74,67.345,74,1159.66,0
+EVAX.US,D,20230509,000000,71,75,70.005,75,1090.72,0
+EVAX.US,D,20230510,000000,76.5,85.5,76.005,84,5545.14,0
+EVAX.US,D,20230511,000000,84.5,86,77.5,78,1181.64,0
+EVAX.US,D,20230512,000000,80,82.46,75,79,504.5,0
+EVAX.US,D,20230515,000000,78.5,79.995,75.045,78.5,456.86000000000007,0
+EVAX.US,D,20230516,000000,78,84,77.5,81,832.1200000000001,0
+EVAX.US,D,20230517,000000,82.5,83,81.325,82.5,166.5,0
+EVAX.US,D,20230518,000000,81.505,86.5,79.5,86,1508.28,0
+EVAX.US,D,20230519,000000,85.5,89,85,87,1111.28,0
+EVAX.US,D,20230522,000000,89,89,84.5,85,698.98,0
+EVAX.US,D,20230523,000000,85.5,85.5,82,84,505.92,0
+EVAX.US,D,20230524,000000,82.5,84,75.5,78.5,762.22,0
+EVAX.US,D,20230525,000000,78,80.5,76.15,80.5,3422.9800000000005,0
+EVAX.US,D,20230526,000000,76,80.5,74.505,77.5,1894.56,0
+EVAX.US,D,20230530,000000,80,81.435,75,78,725.96,0
+EVAX.US,D,20230531,000000,74.5,81.5,70,76,1391.48,0
+EVAX.US,D,20230601,000000,76,77,71,74.5,481.12,0
+EVAX.US,D,20230602,000000,78,78,73,74,237,0
+EVAX.US,D,20230605,000000,91,92.5,70,76.5,193149.36000000002,0
+EVAX.US,D,20230606,000000,72.5,79,68.25,70.5,8770.5,0
+EVAX.US,D,20230607,000000,71,71,68,69,2546.7200000000003,0
+EVAX.US,D,20230608,000000,67.5,71,66,69,2781.78,0
+EVAX.US,D,20230609,000000,69.5,69.5,63,65,3066.2400000000002,0
+EVAX.US,D,20230612,000000,65,66.5,64.5,65.75,1763.86,0
+EVAX.US,D,20230613,000000,66,67.5,65,66.75,2211.2000000000003,0
+EVAX.US,D,20230614,000000,68,68,62,65,1832.1000000000001,0
+EVAX.US,D,20230615,000000,66.5,67.5,64,64.5,1817.8400000000001,0
+EVAX.US,D,20230616,000000,65,67,65,65.5,1291.96,0
+EVAX.US,D,20230620,000000,67,67.25,62.5,63.5,1169.92,0
+EVAX.US,D,20230621,000000,64.5,66,61.5,64,822.48,0
+EVAX.US,D,20230622,000000,62.5,63,59,62,853.9000000000001,0
+EVAX.US,D,20230623,000000,59.5,63,59,61.5,1147.28,0
+EVAX.US,D,20230626,000000,60.5,62,58.5,60.5,1189.84,0
+EVAX.US,D,20230627,000000,60.5,63.5,59,62.5,969.04,0
+EVAX.US,D,20230628,000000,59.5,63.5,59,63,650.64,0
+EVAX.US,D,20230629,000000,62.5,62.5,60.865,62.5,1097.46,0
+EVAX.US,D,20230630,000000,62.5,66.5,61,65.5,488.72,0
+EVAX.US,D,20230703,000000,62.5,65.5,62,65,309.76,0
+EVAX.US,D,20230705,000000,65,66.5,63.65,65.5,658.8000000000001,0
+EVAX.US,D,20230706,000000,64.765,66.5,60.5,61,1556.3200000000002,0
+EVAX.US,D,20230707,000000,61,66,61,64.5,185.76,0
+EVAX.US,D,20230710,000000,62,67.5,61.5,65.5,714.74,0
+EVAX.US,D,20230711,000000,65.5,66,63.5,65,439.52,0
+EVAX.US,D,20230712,000000,67.5,67.71,64.5,65,588.62,0
+EVAX.US,D,20230713,000000,65.5,67.5,64,66.5,1188.3600000000001,0
+EVAX.US,D,20230714,000000,65,66,62.44,63,384.16,0
+EVAX.US,D,20230717,000000,65,65.5,62,63,677.1800000000001,0
+EVAX.US,D,20230718,000000,64,64,60.5,63.5,458.02,0
+EVAX.US,D,20230719,000000,63,64,61.5,62.5,657.32,0
+EVAX.US,D,20230720,000000,62,62,60,61.5,286.7,0
+EVAX.US,D,20230721,000000,62,62.5,61,62,136.24,0
+EVAX.US,D,20230724,000000,61,63,59.605,63,1157.98,0
+EVAX.US,D,20230725,000000,62.5,64.5,60.5,62.5,366.1,0
+EVAX.US,D,20230726,000000,62.5,64.5,61,62,719.94,0
+EVAX.US,D,20230727,000000,61,63.5,59.5,61.5,499.36000000000007,0
+EVAX.US,D,20230728,000000,60.5,63.5,60.5,63.5,135.88,0
+EVAX.US,D,20230731,000000,62,69.105,61,62,1753.36,0
+EVAX.US,D,20230801,000000,61.5,64.98,61,63,448.68000000000006,0
+EVAX.US,D,20230802,000000,64,64.5,61,61.5,372.02,0
+EVAX.US,D,20230803,000000,62.5,62.5,60.5,61.5,614.64,0
+EVAX.US,D,20230804,000000,62.5,62.5,57.5,59.5,501.78000000000003,0
+EVAX.US,D,20230807,000000,60,60,46.54,49.995,4095.9,0
+EVAX.US,D,20230808,000000,53.5,58.12,46.75,49,8966.980000000001,0
+EVAX.US,D,20230809,000000,52.5,53.495,49.5,51.5,1208.1200000000001,0
+EVAX.US,D,20230810,000000,51.505,53,51.505,52.88,263.94,0
+EVAX.US,D,20230811,000000,53,53.44,50.305,53,467,0
+EVAX.US,D,20230814,000000,53.5,53.5,50.005,51.5,254.8,0
+EVAX.US,D,20230815,000000,51.5,52,50.5,50.665,185.26,0
+EVAX.US,D,20230816,000000,50.5,52,50,50.5,1000.3000000000001,0
+EVAX.US,D,20230817,000000,50.5,51.195,47.5,50,699.84,0
+EVAX.US,D,20230818,000000,48,50,42.505,46,2696.46,0
+EVAX.US,D,20230821,000000,47.5,48.25,43.5,48.25,986.3600000000001,0
+EVAX.US,D,20230822,000000,47,49,45.505,49,696.64,0
+EVAX.US,D,20230823,000000,46.5,49,46,49,393.40000000000003,0
+EVAX.US,D,20230824,000000,49,49,45,47.295,669.54,0
+EVAX.US,D,20230825,000000,45.5,47.6088,45.005,45.005,272.38000000000005,0
+EVAX.US,D,20230828,000000,45.005,46,42.78,44.005,1004.78,0
+EVAX.US,D,20230829,000000,45,45,38.005,44.855,2913.36,0
+EVAX.US,D,20230830,000000,43.55,44.5,42.5,42.5,700.5600000000001,0
+EVAX.US,D,20230831,000000,43.9,44.5,41.25,41.505,430.62,0
+EVAX.US,D,20230901,000000,42.5,43,40,40.555,653.1,0
+EVAX.US,D,20230905,000000,45,45,38,39.985,2260.7000000000003,0
+EVAX.US,D,20230906,000000,40.5,40.5,37.5,38.735,956.2600000000001,0
+EVAX.US,D,20230907,000000,38.5,39.5,35.5,35.55,1523.2600000000002,0
+EVAX.US,D,20230908,000000,37,37,33.505,34.075,1046.98,0
+EVAX.US,D,20230911,000000,35,39.06,31.73,39.06,8022.54,0
+EVAX.US,D,20230912,000000,40,40.05,37.52,39.3375,1525.24,0
+EVAX.US,D,20230913,000000,39.5,39.96,36.5,37.5,739.5600000000001,0
+EVAX.US,D,20230914,000000,36.425,37.8,36.425,36.505,262.16,0
+EVAX.US,D,20230915,000000,36.895,38.2753,32.5,37.605,1876.8200000000002,0
+EVAX.US,D,20230918,000000,36.5,39.49,29.55,29.905,8309.460000000001,0
+EVAX.US,D,20230919,000000,30,33.495,23.505,24,9272.84,0
+EVAX.US,D,20230920,000000,27.645,36,27.005,34,32632.68,0
+EVAX.US,D,20230921,000000,36,45.49,32.5,37.5,23260.56,0
+EVAX.US,D,20230922,000000,41,41.82,38.05,38.35,4514.72,0
+EVAX.US,D,20230925,000000,38.5,38.91,34,36.92,1065.74,0
+EVAX.US,D,20230926,000000,38,39.5,34.34,39.5,3332.8800000000006,0
+EVAX.US,D,20230927,000000,41,44,37.5,41.95,1406.42,0
+EVAX.US,D,20230928,000000,46,46,40.5,42.5,731.8000000000001,0
+EVAX.US,D,20230929,000000,44.95,44.95,40.565,41.65,2228.0400000000004,0
+EVAX.US,D,20231002,000000,44,44,40.755,42.95,1278.6000000000001,0
+EVAX.US,D,20231003,000000,44,44,41.05,43.45,670.9000000000001,0
+EVAX.US,D,20231004,000000,43.45,44,43,44,1133.5200000000002,0
+EVAX.US,D,20231005,000000,42.5,44,42,44,590.72,0
+EVAX.US,D,20231006,000000,44,44,40.55,43.125,1242.7600000000002,0
+EVAX.US,D,20231009,000000,41.5,43.5,41.1,42.365,734.22,0
+EVAX.US,D,20231010,000000,41.65,43.5,41.1,42.51,471.44,0
+EVAX.US,D,20231011,000000,41.215,43.45,40.025,42.95,476.06000000000006,0
+EVAX.US,D,20231012,000000,42.5,43,40.04,41.225,1067.5600000000002,0
+EVAX.US,D,20231013,000000,40.75,42.5,40.75,42.45,459.20000000000005,0
+EVAX.US,D,20231016,000000,40.805,42.75,40.805,42.75,198.68,0
+EVAX.US,D,20231017,000000,42.25,43,39.005,43,587.1600000000001,0
+EVAX.US,D,20231018,000000,41.25,43,40,41.47,241.20000000000002,0
+EVAX.US,D,20231019,000000,41.47,42.995,40,40.3608,746.14,0
+EVAX.US,D,20231020,000000,39.9,42.5,39.9,42.105,151.48,0
+EVAX.US,D,20231023,000000,39,40.095,35.07,37.5,778.1,0
+EVAX.US,D,20231024,000000,37.5,39.215,32.47,35.5,481.34,0
+EVAX.US,D,20231025,000000,37.82,37.82,33.5,34.005,310.12,0
+EVAX.US,D,20231026,000000,37.5,41,34.485,41,4317.8,0
+EVAX.US,D,20231027,000000,41.5,41.5,38.505,40,1687.68,0
+EVAX.US,D,20231030,000000,41.5,47.5,41.5,46.75,1806.3400000000001,0
+EVAX.US,D,20231031,000000,49,62.5,47.5,56,23957.820000000003,0
+EVAX.US,D,20231101,000000,59.5,59.5,51.5,54,2460.58,0
+EVAX.US,D,20231102,000000,53,57,50,55,1193.0200000000002,0
+EVAX.US,D,20231103,000000,54.5,58.5,52.505,57,1952.06,0
+EVAX.US,D,20231106,000000,60,60,55,55.5,2667.16,0
+EVAX.US,D,20231107,000000,60,60,56,58.5,1077.0200000000002,0
+EVAX.US,D,20231108,000000,58,58,51.505,52.5,1824.76,0
+EVAX.US,D,20231109,000000,50,51.5,35.815,36.8,4151.9800000000005,0
+EVAX.US,D,20231110,000000,35,37.5,34.5,37.5,1197.7,0
+EVAX.US,D,20231113,000000,36.75,36.75,33.125,34.44,1989.6400000000003,0
+EVAX.US,D,20231114,000000,34,38.99,34,35.695,903.88,0
+EVAX.US,D,20231115,000000,37.5,38,35.55,37.25,2486.88,0
+EVAX.US,D,20231116,000000,36.14,38.995,36.14,37.5,2031.88,0
+EVAX.US,D,20231117,000000,39.3,39.3,36.35,36.5,257.76,0
+EVAX.US,D,20231120,000000,42.495,42.495,38.33,38.33,1235.74,0
+EVAX.US,D,20231121,000000,40.425,42.454,35,40.185,2219.52,0
+EVAX.US,D,20231122,000000,38.415,40,38.415,40,189.98000000000002,0
+EVAX.US,D,20231124,000000,39.415,42.995,37.5,42.995,333.6,0
+EVAX.US,D,20231127,000000,41.92,42.5,38.855,40.5,362.76,0
+EVAX.US,D,20231128,000000,40,42.875,39.605,39.605,5348.700000000001,0
+EVAX.US,D,20231129,000000,38.4,41,38.25,39,683.1600000000001,0
+EVAX.US,D,20231130,000000,41,44.525,36,39.95,5784.900000000001,0
+EVAX.US,D,20231201,000000,41,41,38.6,41,870.3600000000001,0
+EVAX.US,D,20231204,000000,40.5,41.2,37.505,40.995,932.14,0
+EVAX.US,D,20231205,000000,38.5,38.5,27.35,30,15638.760000000002,0
+EVAX.US,D,20231206,000000,32,34,31,34,2052.3,0
+EVAX.US,D,20231207,000000,33,34.45,31,34.45,875.6600000000001,0
+EVAX.US,D,20231208,000000,34,34.735,31.005,34.735,835.3600000000001,0
+EVAX.US,D,20231211,000000,33,34.995,31,34.95,1423.14,0
+EVAX.US,D,20231212,000000,33,34.355,32.55,33,565.2,0
+EVAX.US,D,20231213,000000,34.46,34.855,33,34,507.36000000000007,0
+EVAX.US,D,20231214,000000,33.5,34.995,33.05,34.225,796.5,0
+EVAX.US,D,20231215,000000,33,34.245,33,33,664.1,0
+EVAX.US,D,20231218,000000,33,34.5,32.05,32.05,582.12,0
+EVAX.US,D,20231219,000000,34.5,35,31.05,31.1,2861.84,0
+EVAX.US,D,20231220,000000,33,34,31.5,33.25,1488.92,0
+EVAX.US,D,20231221,000000,33.5,34.6,33,34.44,852.0799999999999,0
+EVAX.US,D,20231222,000000,34.33,35.5,33.905,35.5,1950.6000000000001,0
+EVAX.US,D,20231226,000000,35.225,36,35.225,35.24,659.9200000000001,0
+EVAX.US,D,20231227,000000,34.6,35,33.505,35,805.82,0
+EVAX.US,D,20231228,000000,34,35.75,34,35.01,592.2,0
+EVAX.US,D,20231229,000000,34.5,35.5,33.645,34.285,1076.72,0
+EVAX.US,D,20240102,000000,40.95,40.95,33.5,36.5,870.1,0
+EVAX.US,D,20240103,000000,35.905,38,35.005,36.94,383.82,0
+EVAX.US,D,20240104,000000,36.5,38.5,35,38.5,905.78,0
+EVAX.US,D,20240105,000000,38.5,38.5,36.5,37.95,376.28000000000003,0
+EVAX.US,D,20240108,000000,40,40,36.5,38.355,903.04,0
+EVAX.US,D,20240109,000000,34.185,39,34.185,36.05,1360.14,0
+EVAX.US,D,20240110,000000,35.5,38.5,35.5,37.7,1487.7200000000003,0
+EVAX.US,D,20240111,000000,37.855,39.5,36,37.45,521.2800000000001,0
+EVAX.US,D,20240112,000000,37.5,41.445,37.35,39.95,660.8000000000001,0
+EVAX.US,D,20240116,000000,40,42,38.01,39.75,3283.26,0
+EVAX.US,D,20240117,000000,39.5,43.815,37.5,38.315,1695.76,0
+EVAX.US,D,20240118,000000,38,41.835,35.025,36.95,1880.26,0
+EVAX.US,D,20240119,000000,37,37,32.5,33.5,2248.6,0
+EVAX.US,D,20240122,000000,30.4,30.5,16.8,18.306,42509,0
+EVAX.US,D,20240123,000000,27.75,27.85,20.75,24.95,251742.40000000002,0
+EVAX.US,D,20240124,000000,46.65,68.05,41.7505,53.25,6586763.4,0
+EVAX.US,D,20240125,000000,53.25,53.45,43.8,47.05,408010.2,0
+EVAX.US,D,20240126,000000,42.05,47.05,35.9005,36.9,105509.20000000001,0
+EVAX.US,D,20240129,000000,35.05,36.8995,31.8,32.75,30557.4,0
+EVAX.US,D,20240130,000000,31.7,31.95,28.01,28.95,29865.600000000002,0
+EVAX.US,D,20240131,000000,26.85,27.5,18.4085,19.65,133477.4,0
+EVAX.US,D,20240201,000000,20.05,26.4495,20.05,23,262271.8,0
+EVAX.US,D,20240202,000000,23,23.45,20.8,21.9,41107.600000000006,0
+EVAX.US,D,20240205,000000,21.5,22.85,20.75,21.25,19609.2,0
+EVAX.US,D,20240206,000000,22.15,23.7,21.05,22.5,37074.8,0
+EVAX.US,D,20240207,000000,22.5,22.9995,21.3375,21.4,19671.4,0
+EVAX.US,D,20240208,000000,21.45,22.699,19.8505,21.15,13455.400000000001,0
+EVAX.US,D,20240209,000000,21.5,22.3,20.05,20.1,14737,0
+EVAX.US,D,20240212,000000,23,23.6995,20.05,21.05,49374.8,0
+EVAX.US,D,20240213,000000,20.55,21.948,19.65,20,15318.2,0
+EVAX.US,D,20240214,000000,20.45,21.95,20.3,21.05,10819.400000000001,0
+EVAX.US,D,20240215,000000,21.15,21.95,19.65,20.75,10719.2,0
+EVAX.US,D,20240216,000000,21.1,21.29,20,20.25,9915.2,0
+EVAX.US,D,20240220,000000,22.1,22.5,18.85,19.95,88594.40000000001,0
+EVAX.US,D,20240221,000000,20.1,20.5,18.8,19.4,11840.6,0
+EVAX.US,D,20240222,000000,19.25,20.271,18.65,19.15,9319.6,0
+EVAX.US,D,20240223,000000,19.05,19.45,18.55,18.9,6542,0
+EVAX.US,D,20240226,000000,18.9,19.7405,18.55,18.8,13565.2,0
+EVAX.US,D,20240227,000000,18.65,19.3,17.9,18,14030,0
+EVAX.US,D,20240228,000000,18.2,18.9535,17.8,18.3,7592.200000000001,0
+EVAX.US,D,20240229,000000,18.4,18.95,17.8,18,6061,0
+EVAX.US,D,20240301,000000,18.4,18.4,16.9085,16.95,13517,0
+EVAX.US,D,20240304,000000,17.35,17.875,15.675,15.95,15830.400000000001,0
+EVAX.US,D,20240305,000000,15.95,16.25,14.65,15.1,14691,0
+EVAX.US,D,20240306,000000,15.6,15.6,14.3,14.5,8646,0
+EVAX.US,D,20240307,000000,14.75,15.6565,14.1215,14.7,9388.6,0
+EVAX.US,D,20240308,000000,14.55,15.8,14.4,15.5,10367.6,0
+EVAX.US,D,20240311,000000,15.95,16.95,15.25,15.6,12582.400000000001,0
+EVAX.US,D,20240312,000000,16,16.2495,14.6,15.1,6146.8,0
+EVAX.US,D,20240313,000000,15.1,15.501,15,15.15,3917.4,0
+EVAX.US,D,20240314,000000,15,15.05,14.65,14.75,5382.200000000001,0
+EVAX.US,D,20240315,000000,14.75,15.346,14.65,14.95,2472,0
+EVAX.US,D,20240318,000000,14.6,15.4,14.5,15.4,4641.6,0
+EVAX.US,D,20240319,000000,15,16,14.4,15.35,6118.400000000001,0
+EVAX.US,D,20240320,000000,15.2,15.4,14.5,15.15,5749.8,0
+EVAX.US,D,20240321,000000,15.15,15.55,14.9,15.25,2431,0
+EVAX.US,D,20240322,000000,15,15.25,14.85,15.25,2913,0
+EVAX.US,D,20240325,000000,15.55,15.75,14.75,15.5,3117.6000000000004,0
+EVAX.US,D,20240326,000000,15.1,15.8805,15.058,15.65,1996.6000000000001,0
+EVAX.US,D,20240327,000000,15.65,15.65,14.5,15,5125.400000000001,0
+EVAX.US,D,20240328,000000,15,16,15,16,3439.4,0
+EVAX.US,D,20240401,000000,16,17.232,15.4,16.15,4666.400000000001,0
+EVAX.US,D,20240402,000000,17,19.5,15.75,19.4,62127.4,0
+EVAX.US,D,20240403,000000,19.4,20.995,17.4,18,32497.2,0
+EVAX.US,D,20240404,000000,18.55,19.229,18.25,18.25,8395.6,0
+EVAX.US,D,20240405,000000,18.25,19.25,17.95,18.45,9037.6,0
+EVAX.US,D,20240408,000000,18.95,20.55,18.5,20.45,17705,0
+EVAX.US,D,20240409,000000,20,20.5495,19.25,19.8,7241.400000000001,0
+EVAX.US,D,20240410,000000,20.85,20.85,19.2,19.95,7696.200000000001,0
+EVAX.US,D,20240411,000000,20,20,17.6,19.45,6849.400000000001,0
+EVAX.US,D,20240412,000000,19,20.65,19,20.5,6173.200000000001,0
+EVAX.US,D,20240415,000000,19.9,20.95,19.287,20.5,8963.2,0
+EVAX.US,D,20240416,000000,20,20.55,19.5,20.2,5027.8,0
+EVAX.US,D,20240417,000000,20.5,20.75,19.65,20.55,5984.200000000001,0
+EVAX.US,D,20240418,000000,20.55,21.241,20.55,21.1,7075,0
+EVAX.US,D,20240419,000000,21.2,22.0475,20.8505,21.55,6188.200000000001,0
+EVAX.US,D,20240422,000000,21.8,21.8,20.95,20.95,1978.2,0
+EVAX.US,D,20240423,000000,21.4,21.4,19.95,20.7,5005.6,0
+EVAX.US,D,20240424,000000,20.9,20.9,20.25,20.65,2031.2,0
+EVAX.US,D,20240425,000000,20.55,20.65,19.25,20.6,1437,0
+EVAX.US,D,20240426,000000,21.25,21.65,20.1,20.9,5020.8,0
+EVAX.US,D,20240429,000000,21.55,21.55,20.2955,21.45,3298.8,0
+EVAX.US,D,20240430,000000,20.65,21,20.35,20.85,1928.8000000000002,0
+EVAX.US,D,20240501,000000,20.8,20.8,19.55,19.55,748.2,0
+EVAX.US,D,20240502,000000,20.25,20.25,19.45,19.45,1513.4,0
+EVAX.US,D,20240503,000000,19.5,19.95,19.25,19.75,3205.2000000000003,0
+EVAX.US,D,20240506,000000,19.95,20.8,19.35,19.55,3881.6000000000004,0
+EVAX.US,D,20240507,000000,19.5,20.3,18,19.55,4637.8,0
+EVAX.US,D,20240508,000000,19.55,19.75,19.05,19.35,1971.2,0
+EVAX.US,D,20240509,000000,19,19.207,18.5,18.85,589.2,0
+EVAX.US,D,20240510,000000,18.35,18.9,18.25,18.6,1240.8000000000002,0
+EVAX.US,D,20240513,000000,19.05,19.0965,18.2,18.85,2093.6,0
+EVAX.US,D,20240514,000000,18.9,19.5,17.55,18.6,2378.2000000000003,0
+EVAX.US,D,20240515,000000,18.65,19.4495,18.65,19.35,2544.4,0
+EVAX.US,D,20240516,000000,18.8,19.45,18.8,19.15,1421.4,0
+EVAX.US,D,20240517,000000,19,19.1155,18.6,18.6,1351.8000000000002,0
+EVAX.US,D,20240520,000000,18.45,19.4415,17.8,18.6,2183.4,0
+EVAX.US,D,20240521,000000,17.8195,18.45,17.8,17.85,1355.2,0
+EVAX.US,D,20240522,000000,17.55,19.05,17.35,19.05,5199,0
+EVAX.US,D,20240523,000000,18.55,20.038,18.0505,19.4,3745.6000000000004,0
+EVAX.US,D,20240524,000000,19.95,20.4995,18.9505,20.2,5868.6,0
+EVAX.US,D,20240528,000000,20.2,20.808,19.005,19.15,4880.8,0
+EVAX.US,D,20240529,000000,20,20,17.75,17.95,2884.8,0
+EVAX.US,D,20240530,000000,18.5,19.2,17.9,17.997,3166.8,0
+EVAX.US,D,20240531,000000,18.5,18.85,17.5005,18.35,1983.8000000000002,0
+EVAX.US,D,20240603,000000,18.5,19.15,17.5,17.6,3591.6000000000004,0
+EVAX.US,D,20240604,000000,17.6,18.35,17.05,17.6,1586.8000000000002,0
+EVAX.US,D,20240605,000000,17,17.5995,17,17.25,1030,0
+EVAX.US,D,20240606,000000,17.071,18,17.05,17.625,3438.2000000000003,0
+EVAX.US,D,20240607,000000,17.65,19.95,16.7505,16.95,11303,0
+EVAX.US,D,20240610,000000,17.5,18.9,16.5,16.6,3997,0
+EVAX.US,D,20240611,000000,16.5,17.322,15.9,16.05,3577,0
+EVAX.US,D,20240612,000000,16.95,17.2,16.25,17.2,4726.8,0
+EVAX.US,D,20240613,000000,16.45,17.4,16.45,16.95,2123.8,0
+EVAX.US,D,20240614,000000,16.4,16.95,15.2,15.5,6380.200000000001,0
+EVAX.US,D,20240617,000000,14.6,14.8495,11.3,12.35,234072.6,0
+EVAX.US,D,20240618,000000,12.9,14.15,12.9,13.35,10773,0
+EVAX.US,D,20240620,000000,13.65,14.75,13.5,13.55,11758.2,0
+EVAX.US,D,20240621,000000,14,14.55,13.4,14.2,2548.4,0
+EVAX.US,D,20240624,000000,14.2,14.3675,12.9035,13.45,2414.6,0
+EVAX.US,D,20240625,000000,13.55,14.05,13.0505,14.05,1813.2,0
+EVAX.US,D,20240626,000000,15,15,13.62,14.25,8009.6,0
+EVAX.US,D,20240627,000000,14.35,14.525,14,14.35,1811.2,0
+EVAX.US,D,20240628,000000,13.95,14.5,13.85,14.5,1708.8000000000002,0
+EVAX.US,D,20240701,000000,14,14.5,13.9,14.4,2175.4,0
+EVAX.US,D,20240702,000000,14,14.5,14,14.5,1088.6000000000001,0
+EVAX.US,D,20240703,000000,14.5,16.278,14.341,15.75,7756.8,0
+EVAX.US,D,20240705,000000,15,16.1995,14.95,16.05,4795.6,0
+EVAX.US,D,20240708,000000,16.35,16.6,15.5,16.6,5444.200000000001,0
+EVAX.US,D,20240709,000000,16,17.1435,15.5,16.65,1987.4,0
+EVAX.US,D,20240710,000000,16.65,16.75,15.15,15.9035,9103.2,0
+EVAX.US,D,20240711,000000,15.65,16.225,15.0265,16,3570,0
+EVAX.US,D,20240712,000000,15.6,16.75,15.25,16.5,7249,0
+EVAX.US,D,20240715,000000,15.75,16.45,15.3,15.746,3425.6000000000004,0
+EVAX.US,D,20240716,000000,15.45,16,13.85,15.7,8576.2,0
+EVAX.US,D,20240717,000000,15.45,15.7,14.4385,14.45,8986.4,0
+EVAX.US,D,20240718,000000,14.95,15.767,14.06,14.4,4427.8,0
+EVAX.US,D,20240719,000000,14.2,15,13.7,14,4961.200000000001,0
+EVAX.US,D,20240722,000000,14.5,14.65,13.2,13.8,2753.2000000000003,0
+EVAX.US,D,20240723,000000,13.95,14,12.8,13.727,5616.8,0
+EVAX.US,D,20240724,000000,13.9135,15.45,13.15,14.811,11336.2,0
+EVAX.US,D,20240725,000000,14.55,15.672,14.1925,14.55,6976.400000000001,0
+EVAX.US,D,20240726,000000,14.601,15.6,14.3,14.9395,2260,0
+EVAX.US,D,20240729,000000,14.875,15.1255,14.2,15.1255,5490.400000000001,0
+EVAX.US,D,20240730,000000,14.65,14.65,13.75,13.75,1021.4000000000001,0
+EVAX.US,D,20240731,000000,14.5,15.2,13.75,14.1,5476.200000000001,0
+EVAX.US,D,20240801,000000,14.5,15.15,13.8,14.35,3586.2000000000003,0
+EVAX.US,D,20240802,000000,14.65,14.65,13.25,13.25,2351,0
+EVAX.US,D,20240805,000000,12.75,12.95,11.55,12.5,5458.200000000001,0
+EVAX.US,D,20240806,000000,13,13.95,11.95,13.9305,9559.2,0
+EVAX.US,D,20240807,000000,13.85,13.85,12.275,12.5,4775,0
+EVAX.US,D,20240808,000000,12.25,12.9495,11.5,11.5,5956.400000000001,0
+EVAX.US,D,20240809,000000,11.9,13,11.65,12.771,3505.2000000000003,0
+EVAX.US,D,20240812,000000,12.1,13.05,11.8005,12.45,5841.400000000001,0
+EVAX.US,D,20240813,000000,12.4505,14.35,12.4505,13.525,3896.4,0
+EVAX.US,D,20240814,000000,14.75,15.8,13.75,13.7575,6588.400000000001,0
+EVAX.US,D,20240815,000000,14.95,15.45,14.05,15.125,7384.400000000001,0
+EVAX.US,D,20240816,000000,15.7,16.07,14.65,16.07,4176.6,0
+EVAX.US,D,20240819,000000,16.3,17.6245,15.61,16.973,9015.800000000001,0
+EVAX.US,D,20240820,000000,16.3,17.5,16,16.125,10151.6,0
+EVAX.US,D,20240821,000000,15.967,16.95,15.35,16,7258.400000000001,0
+EVAX.US,D,20240822,000000,15.75,16.5,15.25,15.25,3667.2000000000003,0
+EVAX.US,D,20240823,000000,16,16.3,15.6,15.7,3442.4,0
+EVAX.US,D,20240826,000000,16.2,16.95,15.4,15.4,7696.8,0
+EVAX.US,D,20240827,000000,16.3,16.6,15.3,15.95,4622.2,0
+EVAX.US,D,20240828,000000,15.65,15.75,14.9995,15.05,2661.4,0
+EVAX.US,D,20240829,000000,15.375,16.95,15.1125,16.65,6233.400000000001,0
+EVAX.US,D,20240830,000000,17.15,17.15,15.25,15.25,5861.400000000001,0
+EVAX.US,D,20240903,000000,16.05,16.05,15.4,15.8,3879.2000000000003,0
+EVAX.US,D,20240904,000000,15.85,17.0995,15.8,17.05,7238,0
+EVAX.US,D,20240905,000000,16.95,17.05,15.75,16.1,6542.400000000001,0
+EVAX.US,D,20240906,000000,16.35,17.283,16.25,17.25,5157.8,0
+EVAX.US,D,20240909,000000,17.35,17.5,16.05,16.25,8309.4,0
+EVAX.US,D,20240910,000000,16.35,17.75,15.65,16,11365.400000000001,0
+EVAX.US,D,20240911,000000,16.4,17.15,15.7,15.7,4847.6,0
+EVAX.US,D,20240912,000000,16,16.5345,15.05,15.3,7041.8,0
+EVAX.US,D,20240913,000000,15.55,15.875,14,15,3921,0
+EVAX.US,D,20240916,000000,15.15,17.2,14.6,16.25,99954.6,0
+EVAX.US,D,20240917,000000,16.05,16.685,14.5,15.15,13469.800000000001,0
+EVAX.US,D,20240918,000000,15.3,15.8095,14.9,15.6,3694.2000000000003,0
+EVAX.US,D,20240919,000000,15.75,16.527,15.25,15.75,14205.6,0
+EVAX.US,D,20240920,000000,16.4505,16.55,14.6,14.95,4593.2,0
+EVAX.US,D,20240923,000000,15.35,15.35,14.575,14.75,4824.6,0
+EVAX.US,D,20240924,000000,15.25,15.25,14,14.85,8819.2,0
+EVAX.US,D,20240925,000000,14.747,15.018,13.9085,14.15,2270.8,0
+EVAX.US,D,20240926,000000,15,16.05,14.35,15.3,157398.2,0
+EVAX.US,D,20240927,000000,15.5,16.1,15.006,15.6,17635.600000000002,0
+EVAX.US,D,20240930,000000,15.55,15.6975,14.8562,15.55,6836,0
+EVAX.US,D,20241001,000000,15.65,15.65,14.4,14.65,5962.6,0
+EVAX.US,D,20241002,000000,14.65,14.9,14.05,14.9,4467.6,0
+EVAX.US,D,20241003,000000,14.9,15.5,14.1355,15.3,9041.6,0
+EVAX.US,D,20241004,000000,15.1,15.6685,14.4,14.75,5474.8,0
+EVAX.US,D,20241007,000000,15.1,15.523,14.25,14.25,2522.8,0
+EVAX.US,D,20241008,000000,14.25,14.35,13.8,14.2,7178,0
+EVAX.US,D,20241009,000000,14.3,14.6,12.5,13.4,14832.6,0
+EVAX.US,D,20241010,000000,13.3,14.1495,12.1,13.15,18748.600000000002,0
+EVAX.US,D,20241011,000000,13.15,13.6185,12.7655,13,2408,0
+EVAX.US,D,20241014,000000,13.25,13.9,13.1,13.45,3977.4,0
+EVAX.US,D,20241015,000000,13.45,13.55,12.9,13,2711.8,0
+EVAX.US,D,20241016,000000,13.75,14.06,13.5,13.55,3798.8,0
+EVAX.US,D,20241017,000000,14.05,14.1,13.55,13.55,980.6,0
+EVAX.US,D,20241018,000000,13.7,14,13.2,13.2,1744,0
+EVAX.US,D,20241021,000000,13.3,13.8,12.5,12.7,2164.6,0
+EVAX.US,D,20241022,000000,13.85,13.85,12.8,12.8,4125.8,0
+EVAX.US,D,20241023,000000,12.9095,13.5125,12.9,13.35,2594.2000000000003,0
+EVAX.US,D,20241024,000000,13.45,14.1,12.8275,13.25,2937.6000000000004,0
+EVAX.US,D,20241025,000000,13.25,14,13.25,13.8,1283.4,0
+EVAX.US,D,20241028,000000,13.995,14.8775,13.8,14.2,2963.2000000000003,0
+EVAX.US,D,20241029,000000,14.85,15.5,14.5,14.55,7075.200000000001,0
+EVAX.US,D,20241030,000000,14.55,14.807,13.8,13.8,1840.4,0
+EVAX.US,D,20241031,000000,12.95,14.3765,12.739,13.35,6134.200000000001,0
+EVAX.US,D,20241101,000000,12.9,13.1715,12.75,12.95,2339.6,0
+EVAX.US,D,20241104,000000,13.2,13.4,12.695,13.2,1594.8000000000002,0
+EVAX.US,D,20241105,000000,13.25,13.25,12.8325,13.05,434.8,0
+EVAX.US,D,20241106,000000,13.25,13.7995,12.75,12.85,2994.6000000000004,0
+EVAX.US,D,20241107,000000,12.9,13.3995,12.7,13.1,5150.6,0
+EVAX.US,D,20241108,000000,12.75,13.05,12.25,12.5,5111.200000000001,0
+EVAX.US,D,20241111,000000,12.15,13.15,12.05,12.1,5725.200000000001,0
+EVAX.US,D,20241112,000000,12.6,12.875,11.65,11.9,12835.400000000001,0
+EVAX.US,D,20241113,000000,11.7,11.7,7.95,8.8,36259.8,0
+EVAX.US,D,20241114,000000,8.8,9.45,8.4,8.4,8279,0
+EVAX.US,D,20241115,000000,8.15,8.5,7,7.2,15258,0
+EVAX.US,D,20241118,000000,7,8.8,6.7975,8.15,14369.400000000001,0
+EVAX.US,D,20241119,000000,8.3,9,6.95,7.7995,19848,0
+EVAX.US,D,20241120,000000,7.75,7.95,6.4,7,9270.4,0
+EVAX.US,D,20241121,000000,6.9,7.403,6.5,6.85,5346.400000000001,0
+EVAX.US,D,20241122,000000,6.85,7.45,6.819,7.45,2706.6000000000004,0
+EVAX.US,D,20241125,000000,7.5,8.95,7.061,7.55,10848.2,0
+EVAX.US,D,20241126,000000,7.6,8.4,7.4,8.05,7302.400000000001,0
+EVAX.US,D,20241127,000000,8.3,9.15,7.75,7.85,11121,0
+EVAX.US,D,20241129,000000,7.8,8.529,7.8,8.3,1322,0
+EVAX.US,D,20241202,000000,8,8.465,7.5005,7.7,7333.8,0
+EVAX.US,D,20241203,000000,7.8005,7.95,7.25,7.25,3256,0
+EVAX.US,D,20241204,000000,7.3,7.6,7,7.15,5332.8,0
+EVAX.US,D,20241205,000000,7.9735,7.9735,6.9,6.9,8059.400000000001,0
+EVAX.US,D,20241206,000000,7.45,7.45,6.55,6.7,2967,0
+EVAX.US,D,20241209,000000,6.75,7.0345,5.95,6.6,12892.800000000001,0
+EVAX.US,D,20241210,000000,6.95,6.95,6.05,6.45,10166,0
+EVAX.US,D,20241211,000000,6.5,6.5,6,6.5,11403,0
+EVAX.US,D,20241212,000000,5.8,6.5,5.4,5.95,105241,0
+EVAX.US,D,20241213,000000,5.75,6.1,5.45,5.7,16457.8,0
+EVAX.US,D,20241216,000000,5.75,5.75,4.7,5.25,31005.800000000003,0
+EVAX.US,D,20241217,000000,5.5,6,4.55,4.7815,30660,0
+EVAX.US,D,20241218,000000,4.7005,5,4.35,4.4,26942.2,0
+EVAX.US,D,20241219,000000,4.375,4.6,4.23325,4.4505,10295,0
+EVAX.US,D,20241220,000000,4.45,4.8,4.41815,4.6,14698,0
+EVAX.US,D,20241223,000000,4.55,4.725,4.35,4.5385,11358.2,0
+EVAX.US,D,20241224,000000,4.475,4.475,4.3,4.47383,2619.4,0
+EVAX.US,D,20241226,000000,4.46,4.5,4.2,4.23,1475374.4000000001,0
+EVAX.US,D,20241227,000000,6.05,6.1,4.45,5.3,1705992,0
+EVAX.US,D,20241230,000000,4.875,4.95,4.65,4.7895,205453.40000000002,0
+EVAX.US,D,20241231,000000,4.75,4.75,4.15,4.227,150204.2,0
+EVAX.US,D,20250102,000000,4.3,4.8,4.3,4.62134,65066.8,0
+EVAX.US,D,20250103,000000,4.6,4.69,4.3515,4.55,31104.600000000002,0
+EVAX.US,D,20250106,000000,4.5,4.95,4.5,4.75,42854,0
+EVAX.US,D,20250107,000000,4.695,4.855,4.5,4.575,32172.800000000003,0
+EVAX.US,D,20250108,000000,4.6,4.75,4.25,4.45,43823.600000000006,0
+EVAX.US,D,20250110,000000,4.5,4.69995,4.035,4.5,33209,0
+EVAX.US,D,20250113,000000,4.4,4.469,4.025,4.25,44794,0
+EVAX.US,D,20250114,000000,3.54,4.17,3.32,3.7791,135149,0
+EVAX.US,D,20250115,000000,3.33,3.65,3.17,3.29,407702,0
+EVAX.US,D,20250116,000000,3.32,3.9,3.3001,3.36,193544,0
+EVAX.US,D,20250117,000000,3.41,3.49,3.03,3.09,59447,0
+EVAX.US,D,20250121,000000,3.14,3.46,2.61,2.71,178659,0
+EVAX.US,D,20250122,000000,2.97,2.98,2.38,2.38,199571,0
+EVAX.US,D,20250123,000000,2.4,4.19,2.39,3.64,4135334,0
+EVAX.US,D,20250124,000000,6.97,9.8,4.81,6.03,55785416,0
+EVAX.US,D,20250127,000000,5.72,7.57,5.41,6,3290683,0
+EVAX.US,D,20250128,000000,5.42,6.093,4.32,4.37,793709,0
+EVAX.US,D,20250129,000000,4.2,4.6314,3.3444,3.39,538998,0
+EVAX.US,D,20250130,000000,2.51,2.62,2.35,2.47,1359997,0
+EVAX.US,D,20250131,000000,2.54,2.6,2.31,2.455,396410,0
+EVAX.US,D,20250203,000000,2.35,2.426,2.22,2.4,4187447,0
+EVAX.US,D,20250204,000000,3.93,4.05,2.93,3.27,62828962,0
+EVAX.US,D,20250205,000000,2.94,3.25,2.9,2.99,1535133,0
+EVAX.US,D,20250206,000000,2.86,2.92,2.75,2.75,580556,0
+EVAX.US,D,20250207,000000,2.76,2.83,2.56,2.58,501604,0
+EVAX.US,D,20250210,000000,2.41,2.68,2.3,2.62,480624,0
+EVAX.US,D,20250211,000000,2.57,2.9,2.57,2.78,468287,0
+EVAX.US,D,20250212,000000,2.67,2.78,2.62,2.62,160580,0
+EVAX.US,D,20250213,000000,2.72,2.7991,2.59,2.61,183552,0
+EVAX.US,D,20250214,000000,2.61,2.79,2.42,2.49,1500126,0
+EVAX.US,D,20250218,000000,2.51,2.6751,2.44,2.6,354353,0
+EVAX.US,D,20250219,000000,2.59,2.65,2.49,2.55,300812,0
+EVAX.US,D,20250220,000000,2.5,2.6781,2.43,2.66,211109,0
+EVAX.US,D,20250221,000000,2.69,2.69,2.51,2.53,180689,0
+EVAX.US,D,20250224,000000,2.51,2.5264,2.42,2.43,95746,0
+EVAX.US,D,20250225,000000,2.26,2.36,2.14,2.17,229818,0
+EVAX.US,D,20250226,000000,2.13,2.34,2.13,2.26,92413,0
+EVAX.US,D,20250227,000000,2.22,2.2999,2.07,2.1,124882,0
+EVAX.US,D,20250228,000000,2.12,2.12,1.89,1.94,167177,0
+EVAX.US,D,20250303,000000,1.95,1.95,1.78,1.89,125284,0
+EVAX.US,D,20250304,000000,1.94,1.94,1.7,1.87,179741,0
+EVAX.US,D,20250305,000000,1.83,1.9499,1.82,1.94,59459,0
+EVAX.US,D,20250306,000000,1.91,1.99,1.83,1.87,56345,0
+EVAX.US,D,20250307,000000,1.84,1.88,1.7517,1.88,135677,0
+EVAX.US,D,20250310,000000,1.88,1.88,1.76,1.83,73458,0
+EVAX.US,D,20250311,000000,1.8,1.9887,1.8,1.91,73094,0
+EVAX.US,D,20250312,000000,1.95,1.98,1.84,1.86,59368,0
+EVAX.US,D,20250313,000000,1.85,1.86,1.76,1.7884,59971,0
+EVAX.US,D,20250314,000000,1.84,1.84,1.76,1.78,44666,0
+EVAX.US,D,20250317,000000,1.86,1.93,1.802,1.87,55416,0
+EVAX.US,D,20250318,000000,1.93,1.93,1.85,1.85,47501,0
+EVAX.US,D,20250319,000000,1.92,1.92,1.85,1.86,16233,0
+EVAX.US,D,20250320,000000,1.86,1.97,1.86,1.9,44822,0
+EVAX.US,D,20250321,000000,1.93,1.94,1.89,1.89,49784,0
+EVAX.US,D,20250324,000000,1.92,1.92,1.85,1.85,62657,0
+EVAX.US,D,20250325,000000,1.82,1.8542,1.67,1.75,100056,0
+EVAX.US,D,20250326,000000,1.8,1.85,1.7,1.77,83546,0
+EVAX.US,D,20250327,000000,1.77,1.8,1.67,1.76,49648,0
+EVAX.US,D,20250328,000000,1.76,1.78,1.69,1.76,46397,0
+EVAX.US,D,20250331,000000,1.77,1.86,1.6803,1.85,74551,0
+EVAX.US,D,20250401,000000,1.86,1.86,1.64,1.66,136020,0
+EVAX.US,D,20250402,000000,1.69,1.7,1.61,1.69,48048,0
+EVAX.US,D,20250403,000000,1.62,1.69,1.55,1.69,32039,0
+EVAX.US,D,20250404,000000,1.63,1.64,1.5,1.51,65947,0
+EVAX.US,D,20250407,000000,1.39,1.55,1.36,1.44,91881,0
+EVAX.US,D,20250408,000000,1.43,1.49,1.37,1.38,82969,0
+EVAX.US,D,20250409,000000,1.33,1.4323,1.33,1.33,153362,0
+EVAX.US,D,20250410,000000,1.45,1.45,1.2,1.35,178082,0
+EVAX.US,D,20250411,000000,1.34,1.3794,1.32,1.35,59221,0
+EVAX.US,D,20250414,000000,1.33,1.46,1.33,1.42,56735,0
+EVAX.US,D,20250415,000000,1.4299,1.45,1.34,1.35,24416,0
+EVAX.US,D,20250416,000000,1.34,1.3593,1.28,1.31,34240,0
+EVAX.US,D,20250417,000000,1.31,1.315,1.25,1.309,62979,0
+EVAX.US,D,20250421,000000,1.28,1.32,1.25,1.305,36833,0
+EVAX.US,D,20250422,000000,1.31,1.3999,1.28,1.37,75991,0
+EVAX.US,D,20250423,000000,1.42,1.6,1.36,1.49,162506,0
+EVAX.US,D,20250424,000000,1.57,1.6687,1.4625,1.59,90643,0
+EVAX.US,D,20250425,000000,1.59,1.7,1.59,1.65,59797,0
+EVAX.US,D,20250428,000000,1.67,1.7699,1.5501,1.65,208021,0
+EVAX.US,D,20250429,000000,1.63,1.6757,1.5,1.5,66007,0
+EVAX.US,D,20250430,000000,1.44,1.56,1.4209,1.53,40446,0
+EVAX.US,D,20250501,000000,1.54,1.57,1.54,1.56,12384,0
+EVAX.US,D,20250502,000000,1.6,1.6173,1.55,1.57,14682,0
+EVAX.US,D,20250505,000000,1.54,1.62,1.43,1.445,76719,0
+EVAX.US,D,20250506,000000,1.44,1.4699,1.42,1.4699,33910,0
+EVAX.US,D,20250507,000000,1.49,1.49,1.4287,1.48,23816,0
+EVAX.US,D,20250508,000000,1.46,1.5,1.43,1.45,28137,0
+EVAX.US,D,20250509,000000,1.49,1.5,1.4621,1.49,29431,0
+EVAX.US,D,20250512,000000,1.51,1.59,1.48,1.49,73257,0
+EVAX.US,D,20250513,000000,1.49,1.62,1.49,1.6092,53740,0
+EVAX.US,D,20250514,000000,1.6,1.6592,1.57,1.64,98926,0
+EVAX.US,D,20250515,000000,1.65,1.7374,1.61,1.66,58118,0
+EVAX.US,D,20250516,000000,1.74,1.7565,1.66,1.7414,46543,0
+EVAX.US,D,20250519,000000,1.77,1.77,1.6202,1.7099,27272,0
+EVAX.US,D,20250520,000000,1.68,1.75,1.67,1.75,34079,0
+EVAX.US,D,20250521,000000,1.7389,1.86,1.7,1.73,43912,0
+EVAX.US,D,20250522,000000,1.87,1.9581,1.68,1.87,84110,0
+EVAX.US,D,20250523,000000,1.83,1.94,1.78,1.88,72204,0
+EVAX.US,D,20250527,000000,2.07,2.38,1.9501,2.36,586410,0
+EVAX.US,D,20250528,000000,2.45,2.77,2.4,2.63,356288,0
+EVAX.US,D,20250529,000000,2.63,2.64,2.1705,2.3,168291,0
+EVAX.US,D,20250530,000000,2.31,2.48,2.31,2.46,70064,0
+EVAX.US,D,20250602,000000,2.63,2.75,2.517,2.72,173847,0
+EVAX.US,D,20250603,000000,2.71,2.83,2.5262,2.74,161262,0
+EVAX.US,D,20250604,000000,2.8,2.84,2.6679,2.78,64521,0
+EVAX.US,D,20250605,000000,2.78,2.78,2.58,2.58,81028,0
+EVAX.US,D,20250606,000000,2.8,3.18,2.8,3.13,418776,0
+EVAX.US,D,20250609,000000,3.14,3.1932,2.95,3.01,110882,0
+EVAX.US,D,20250610,000000,3.14,3.14,2.82,3.02,108327,0
+EVAX.US,D,20250611,000000,3,3.04,2.88,2.89,65484,0
+EVAX.US,D,20250612,000000,3.07,3.07,2.8501,2.97,58990,0
+EVAX.US,D,20250613,000000,2.82,2.925,2.7495,2.77,78430,0
+EVAX.US,D,20250616,000000,2.77,2.85,2.32,2.4,163021,0
+EVAX.US,D,20250617,000000,2.42,2.47,2.07,2.07,131907,0
+EVAX.US,D,20250618,000000,2.24,2.3052,2.11,2.17,142468,0
+EVAX.US,D,20250620,000000,2.3,2.51,2.19,2.32,93812,0
+EVAX.US,D,20250623,000000,2.32,2.44,2.25,2.44,83787,0
+EVAX.US,D,20250624,000000,2.49,2.49,2.3304,2.45,38859,0
+EVAX.US,D,20250625,000000,2.49,2.95,2.3501,2.59,250195,0
+EVAX.US,D,20250626,000000,2.65,2.84,2.49,2.585,175145,0
+EVAX.US,D,20250627,000000,2.61,2.6931,2.43,2.45,47540,0
+EVAX.US,D,20250630,000000,2.45,2.4823,2.3754,2.45,37768,0
+EVAX.US,D,20250701,000000,2.41,2.6,2.35,2.48,128536,0
+EVAX.US,D,20250702,000000,2.45,2.515,2.41,2.47,59639,0
+EVAX.US,D,20250703,000000,2.46,2.4741,2.3601,2.39,43252,0
+EVAX.US,D,20250707,000000,2.38,2.38,2.2582,2.3,41221,0
+EVAX.US,D,20250708,000000,2.3,2.48,2.3,2.48,32403,0
+EVAX.US,D,20250709,000000,2.48,2.55,2.4115,2.54,61971,0
+EVAX.US,D,20250710,000000,2.57,2.58,2.5015,2.58,33275,0
+EVAX.US,D,20250711,000000,2.77,2.85,2.54,2.66,366420,0
+EVAX.US,D,20250714,000000,2.78,2.8,2.54,2.67,87971,0
+EVAX.US,D,20250715,000000,2.66,2.6694,2.5,2.54,44922,0
+EVAX.US,D,20250716,000000,2.51,2.6754,2.4901,2.625,48662,0
+EVAX.US,D,20250717,000000,2.64,2.65,2.54,2.65,32495,0
+EVAX.US,D,20250718,000000,2.71,2.71,2.58,2.63,70450,0
+EVAX.US,D,20250721,000000,2.6,2.68,2.53,2.57,147908,0
+EVAX.US,D,20250722,000000,2.63,2.63,2.53,2.61,34350,0
+EVAX.US,D,20250723,000000,2.54,2.78,2.54,2.68,74071,0
+EVAX.US,D,20250724,000000,2.65,2.78,2.6338,2.71,51002,0
+EVAX.US,D,20250725,000000,2.87,2.8799,2.56,2.72,703460,0
+EVAX.US,D,20250728,000000,2.85,3.09,2.81,2.935,280539,0
+EVAX.US,D,20250729,000000,3,3.005,2.8739,2.94,62006,0
+EVAX.US,D,20250730,000000,3,3.03,2.7537,2.77,126213,0
+EVAX.US,D,20250731,000000,2.89,2.89,2.64,2.68,57184,0
+EVAX.US,D,20250801,000000,2.68,2.7215,2.45,2.61,70477,0
+EVAX.US,D,20250804,000000,2.65,2.7553,2.62,2.72,45802,0
+EVAX.US,D,20250805,000000,2.74,2.74,2.6101,2.68,30681,0
+EVAX.US,D,20250806,000000,2.7,2.84,2.62,2.83,82791,0
+EVAX.US,D,20250807,000000,2.79,2.98,2.7541,2.93,108247,0
+EVAX.US,D,20250808,000000,2.95,2.9899,2.8,2.83,40958,0
+EVAX.US,D,20250811,000000,2.85,2.89,2.77,2.77,34229,0
+EVAX.US,D,20250812,000000,2.8,2.885,2.7235,2.85,24538,0
+EVAX.US,D,20250813,000000,2.84,3.05,2.83,3.04,75724,0
+EVAX.US,D,20250814,000000,3.01,3.01,2.69,2.86,98300,0
+EVAX.US,D,20250815,000000,2.86,2.94,2.811,2.88,28284,0
+EVAX.US,D,20250818,000000,2.95,3.23,2.9,3.22,356583,0
+EVAX.US,D,20250819,000000,3.2,3.4,2.96,3.04,106967,0
+EVAX.US,D,20250820,000000,3,3.092,2.91,2.95,142756,0
+EVAX.US,D,20250821,000000,3.05,3.15,2.94,3.1012,56604,0
+EVAX.US,D,20250822,000000,3.15,3.29,3.1,3.25,74198,0
+EVAX.US,D,20250825,000000,3.2,3.25,3.15,3.206,55387,0
+EVAX.US,D,20250826,000000,3.18,3.19,3.05,3.11,35560,0
+EVAX.US,D,20250827,000000,3.11,3.11,3.03,3.03,96812,0
+EVAX.US,D,20250828,000000,3.07,3.1099,3.02,3.045,14768,0
+EVAX.US,D,20250829,000000,3.05,3.05,2.7,2.75,178211,0
+EVAX.US,D,20250902,000000,2.76,2.8,2.74,2.775,49696,0
+EVAX.US,D,20250903,000000,2.85,2.85,2.5459,2.59,111308,0
+EVAX.US,D,20250904,000000,2.64,2.71,2.52,2.695,117249,0
+EVAX.US,D,20250905,000000,2.71,3.0252,2.71,2.92,102340,0
+EVAX.US,D,20250908,000000,3,3.03,2.905,2.95,52326,0
+EVAX.US,D,20250909,000000,3.04,3.04,2.7094,2.8,64428,0
+EVAX.US,D,20250910,000000,2.82,2.9182,2.72,2.82,63044,0
+EVAX.US,D,20250911,000000,2.79,2.94,2.7201,2.88,39728,0
+EVAX.US,D,20250912,000000,2.82,3.02,2.82,2.945,38841,0
+EVAX.US,D,20250915,000000,3,3.02,2.81,2.92,25150,0
+EVAX.US,D,20250916,000000,2.86,2.99,2.86,2.94,13428,0
+EVAX.US,D,20250917,000000,2.86,3.05,2.86,2.925,52733,0
+EVAX.US,D,20250918,000000,3,3.15,2.94,3.02,43127,0
+EVAX.US,D,20250919,000000,3.1,3.17,3.02,3.086,112097,0
+EVAX.US,D,20250922,000000,3.1,3.1,2.85,3.05,115735,0
+EVAX.US,D,20250923,000000,3.06,3.1523,3.02,3.02,95817,0
+EVAX.US,D,20250924,000000,3.04,3.34,2.9601,3.3,105438,0
+EVAX.US,D,20250925,000000,4.29,4.75,3.91,4.53,77188485,0
+EVAX.US,D,20250926,000000,4.5,4.5,3.53,4.04,1836782,0
+EVAX.US,D,20250929,000000,3.9,4.12,3.8,3.8,677249,0
+EVAX.US,D,20250930,000000,3.79,4.09,3.7,3.76,472213,0
+EVAX.US,D,20251001,000000,3.85,4.56,3.8081,4.44,980471,0
+EVAX.US,D,20251002,000000,4.39,4.77,4.38,4.74,793741,0
+EVAX.US,D,20251003,000000,4.71,5.48,4.68,5.43,935955,0
+EVAX.US,D,20251006,000000,5.61,7.23,5.45,6.95,1426344,0
+EVAX.US,D,20251007,000000,7.03,7.2,5.52,5.72,1739358,0
+EVAX.US,D,20251008,000000,5.96,7.35,5.85,6.29,1450905,0
+EVAX.US,D,20251009,000000,6.32,6.82,6.25,6.43,576929,0
+EVAX.US,D,20251010,000000,6.53,6.55,5.81,5.9,454274,0
+EVAX.US,D,20251013,000000,5.91,6.36,5.902,6.26,381613,0
+EVAX.US,D,20251014,000000,6.26,7.9039,6.1425,7.84,697229,0
+EVAX.US,D,20251015,000000,9.15,12.1499,9.15,11.01,2735670,0
+EVAX.US,D,20251016,000000,11.29,11.5099,9.58,9.6,901204,0
+EVAX.US,D,20251017,000000,9.33,9.4999,6.13,6.79,1952171,0
+EVAX.US,D,20251020,000000,7,8.1,6.95,7.09,582728,0
+EVAX.US,D,20251021,000000,6.96,7.1679,6.23,6.53,390276,0
+EVAX.US,D,20251022,000000,6.09,6.312,5.29,5.44,646804,0
+EVAX.US,D,20251023,000000,5.4,6.2,5.4,5.61,356218,0
+EVAX.US,D,20251024,000000,5.61,6.24,5.6,5.89,263933,0
+EVAX.US,D,20251027,000000,6.02,6.44,5.99,6.13,383552,0
+EVAX.US,D,20251028,000000,6.1,6.82,6.01,6.48,239886,0
+EVAX.US,D,20251029,000000,6.47,6.6984,5.7,5.75,210642,0
+EVAX.US,D,20251030,000000,5.73,6.15,5.6,5.76,309961,0
+EVAX.US,D,20251031,000000,5.84,6.1399,5.68,5.75,142284,0
+EVAX.US,D,20251103,000000,5.89,5.98,5.5101,5.77,157463,0
+EVAX.US,D,20251104,000000,5.57,6.01,5.57,5.6,131001,0
+EVAX.US,D,20251105,000000,5.6,5.9,5.57,5.66,88921,0
+EVAX.US,D,20251106,000000,5.9,6.44,5.6887,6.26,302942,0
+EVAX.US,D,20251107,000000,6.19,6.45,5.74,6.38,315109,0
+EVAX.US,D,20251110,000000,6.45,6.55,6.08,6.38,190823,0
+EVAX.US,D,20251111,000000,6.35,6.37,6,6,88531,0
+EVAX.US,D,20251112,000000,6.07,6.2,5.7501,6.04,92906,0
+EVAX.US,D,20251113,000000,5.9,6.1,5.51,5.71,137243,0
+EVAX.US,D,20251114,000000,5.45,5.8599,5.171,5.46,75705,0
+EVAX.US,D,20251117,000000,5.3,5.4999,5.2,5.21,105562,0
+EVAX.US,D,20251118,000000,5.17,5.32,5.09,5.26,47561,0
+EVAX.US,D,20251119,000000,5.09,5.21,4.8318,4.88,135236,0
+EVAX.US,D,20251120,000000,5.31,5.99,5.26,5.34,177849,0
+EVAX.US,D,20251121,000000,5.44,5.44,4.85,5.18,115451,0
+EVAX.US,D,20251124,000000,5.13,5.39,5.03,5.35,54439,0
+EVAX.US,D,20251125,000000,5.4,5.42,5.01,5.4,42457,0
+EVAX.US,D,20251126,000000,5.4,5.78,5.19,5.65,38364,0
+EVAX.US,D,20251128,000000,5.65,6.12,5.63,5.935,84879,0
+EVAX.US,D,20251201,000000,5.93,5.9475,5.32,5.435,59241,0
+EVAX.US,D,20251202,000000,5.49,5.6,5.09,5.12,83671,0
+EVAX.US,D,20251203,000000,5.17,5.33,5.0304,5.1,43313,0
+EVAX.US,D,20251204,000000,5.1,5.46,5.03,5.29,53243,0
+EVAX.US,D,20251205,000000,5.35,5.46,5.17,5.25,46228,0
+EVAX.US,D,20251208,000000,5.37,6.38,5.2901,6.28,315097,0
+EVAX.US,D,20251209,000000,6.35,6.92,6.2,6.63,312595,0
+EVAX.US,D,20251210,000000,6.63,6.63,6.1474,6.37,98769,0
+EVAX.US,D,20251211,000000,6.49,6.7,6.248,6.45,56717,0
+EVAX.US,D,20251212,000000,6.407,6.44,6.15,6.21,70895,0
+EVAX.US,D,20251215,000000,6.2,6.2,5.72,5.78,95068,0
+EVAX.US,D,20251216,000000,5.76,6.2,5.76,6.09,51406,0
+EVAX.US,D,20251217,000000,6.09,6.18,5.85,5.86,40228,0
+EVAX.US,D,20251218,000000,5.87,6.0399,5.7,5.75,73549,0
+EVAX.US,D,20251219,000000,5.65,5.7499,4.6516,4.7,377512,0
+EVAX.US,D,20251222,000000,4.75,5.28,4.6,5.13,155021,0
+EVAX.US,D,20251223,000000,5.11,5.11,4.68,4.73,106601,0
+EVAX.US,D,20251224,000000,4.7,5,4.7,4.92,22962,0
+EVAX.US,D,20251226,000000,4.89,5.2,4.81,5.13,78472,0
+EVAX.US,D,20251229,000000,5.13,5.22,4.8,4.91,99518,0
+EVAX.US,D,20251230,000000,4.85,5.0164,4.76,4.78,98704,0
+EVAX.US,D,20251231,000000,4.75,4.92,4.69,4.77,84758,0
+EVAX.US,D,20260102,000000,4.83,5.02,4.68,4.71,63843,0
+EVAX.US,D,20260105,000000,4.71,4.8984,4.56,4.8,85614,0
+EVAX.US,D,20260106,000000,4.75,5.08,4.74,5.05,53048,0
+EVAX.US,D,20260107,000000,5.01,5.4799,4.92,5.39,51273,0
+EVAX.US,D,20260108,000000,5.42,5.455,5.09,5.11,24458,0
+EVAX.US,D,20260109,000000,5.17,5.25,5.008,5.08,31602,0
+EVAX.US,D,20260112,000000,5.12,5.2399,4.94,5.18,52332,0
+EVAX.US,D,20260113,000000,5.19,5.366,4.94,5.1,22136,0
+EVAX.US,D,20260114,000000,5.01,5.18,4.98,5.06,54061,0
+EVAX.US,D,20260115,000000,5.11,5.11,4.7501,4.79,44710,0
+EVAX.US,D,20260116,000000,4.75,4.8233,4.37,4.55,94172,0
+EVAX.US,D,20260120,000000,4.38,4.85,4.38,4.68,50937,0
+EVAX.US,D,20260121,000000,4.64,4.6799,4.11,4.18,139127,0
+EVAX.US,D,20260122,000000,4.235,4.48,4.18,4.19,66407,0
+EVAX.US,D,20260123,000000,4.24,4.24,3.9,4.04,104371,0
+EVAX.US,D,20260126,000000,4.15,4.15,3.88,3.9,70408,0
+EVAX.US,D,20260127,000000,3.91,4.13,3.91,4.01,68256,0
+EVAX.US,D,20260128,000000,4,4.078,3.55,3.55,163706,0
+EVAX.US,D,20260129,000000,3.52,3.7,3,3.4,160571,0
+EVAX.US,D,20260130,000000,3.38,3.38,3.145,3.18,76707,0
+EVAX.US,D,20260202,000000,3.15,3.29,3.1,3.1,66362,0
+EVAX.US,D,20260203,000000,3.11,3.35,3.11,3.19,84615,0
+EVAX.US,D,20260204,000000,3.14,3.2433,2.91,3.13,63829,0
+EVAX.US,D,20260205,000000,3.02,3.13,2.871,2.91,98313,0
+EVAX.US,D,20260206,000000,2.95,3.45,2.945,3.36,62408,0
+EVAX.US,D,20260209,000000,3.41,3.64,3.3,3.47,53172,0
+EVAX.US,D,20260210,000000,3.54,3.66,3.364,3.4,27854,0
+EVAX.US,D,20260211,000000,3.44,3.46,3.22,3.31,19000,0
+EVAX.US,D,20260212,000000,3.37,3.4,3.06,3.19,31413,0
+EVAX.US,D,20260213,000000,3.19,3.39,3.19,3.34,22315,0
+EVAX.US,D,20260217,000000,3.34,3.34,3.14,3.16,19316,0
+EVAX.US,D,20260218,000000,3.1502,3.35,3.1502,3.32,19762,0
diff --git a/daily/us/nasdaq stocks/1/evrg.us.txt b/daily/us/nasdaq stocks/1/evrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bda3916a5e6006fbd089bb315270641639e8bbf9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evrg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVRG.US,D,20050225,000000,14.6208,14.9294,14.6208,14.8496,493537.67971682,0
+EVRG.US,D,20050228,000000,14.8281,14.9147,14.6713,14.7395,387381.2782876,0
+EVRG.US,D,20050301,000000,14.7347,14.869,14.682,14.7297,510216.05364066,0
+EVRG.US,D,20050302,000000,14.7045,14.7843,14.6139,14.7395,570233.1318643,0
+EVRG.US,D,20050303,000000,14.7541,14.8136,14.504,14.682,608110.32108593,0
+EVRG.US,D,20050304,000000,14.7347,14.8496,14.682,14.758,872342.44787038,0
+EVRG.US,D,20050307,000000,14.6139,14.9362,14.5556,14.8807,818406.39066775,0
+EVRG.US,D,20050308,000000,14.8553,14.8807,14.7726,14.8613,743265.35392909,0
+EVRG.US,D,20050309,000000,14.8613,14.8613,14.6256,14.6256,500551.55545773,0
+EVRG.US,D,20050310,000000,14.6568,14.7464,14.5819,14.7347,336093.7887809,0
+EVRG.US,D,20050311,000000,14.7464,14.8496,14.5964,14.5964,279194.78773226,0
+EVRG.US,D,20050314,000000,14.5964,14.9147,14.5741,14.8213,646615.23523471,0
+EVRG.US,D,20050315,000000,14.8213,14.9147,14.6004,14.6139,441938.89617914,0
+EVRG.US,D,20050316,000000,14.6208,14.6315,14.1234,14.2266,939216.21375988,0
+EVRG.US,D,20050317,000000,14.3901,14.466,14.324,14.3959,1113809.0154718,0
+EVRG.US,D,20050318,000000,14.3959,14.3959,14.1817,14.2791,1057844.9238891,0
+EVRG.US,D,20050321,000000,14.2061,14.2266,14.0641,14.1107,488082.32887688,0
+EVRG.US,D,20050322,000000,14.176,14.2207,13.8684,13.8771,667975.34809971,0
+EVRG.US,D,20050323,000000,13.883,14.0358,13.7807,13.992,799077.39430191,0
+EVRG.US,D,20050324,000000,13.9861,14.1457,13.9063,13.9131,558228.27789731,0
+EVRG.US,D,20050328,000000,13.9861,14.0007,13.7574,13.812,606397.69022901,0
+EVRG.US,D,20050329,000000,13.7974,13.8421,13.5491,13.5686,731572.82136613,0
+EVRG.US,D,20050330,000000,13.5268,13.7807,13.5141,13.6883,561349.43719143,0
+EVRG.US,D,20050331,000000,13.6766,13.883,13.6766,13.883,724095.60038439,0
+EVRG.US,D,20050401,000000,13.9734,14.0007,13.6766,13.8324,590498.06506915,0
+EVRG.US,D,20050404,000000,13.7408,13.8363,13.5335,13.8324,634928.86690998,0
+EVRG.US,D,20050405,000000,13.8557,13.9063,13.7311,13.8684,872495.52645326,0
+EVRG.US,D,20050406,000000,13.9336,13.9463,13.7807,13.8625,1092767.3882489,0
+EVRG.US,D,20050407,000000,13.8557,14.0504,13.8421,13.992,1216067.5635889,0
+EVRG.US,D,20050408,000000,13.992,14.3054,13.954,14.1234,1400486.161051,0
+EVRG.US,D,20050411,000000,14.1457,14.2266,14.1107,14.172,799540.73954275,0
+EVRG.US,D,20050412,000000,14.1107,14.6208,13.9978,14.5176,1205781.5047171,0
+EVRG.US,D,20050413,000000,14.4543,14.6636,14.3833,14.5176,863456.69845142,0
+EVRG.US,D,20050414,000000,14.5176,14.5361,14.3123,14.324,473267.60964677,0
+EVRG.US,D,20050415,000000,14.3998,14.4981,14.0874,14.0874,616061.1610389,0
+EVRG.US,D,20050418,000000,14.1049,14.2665,14.0358,14.1322,692137.10724353,0
+EVRG.US,D,20050419,000000,14.2061,14.5819,14.2061,14.5117,1120515.7066738,0
+EVRG.US,D,20050420,000000,14.5117,14.6071,14.3376,14.356,621677.80944605,0
+EVRG.US,D,20050421,000000,14.4339,14.5964,14.3833,14.5283,562748.71927128,0
+EVRG.US,D,20050422,000000,14.5283,14.69,14.4767,14.69,574442.27920728,0
+EVRG.US,D,20050425,000000,14.7395,14.8739,14.69,14.7541,662204.59373664,0
+EVRG.US,D,20050426,000000,14.7541,14.7541,14.4981,14.5176,434301.40500323,0
+EVRG.US,D,20050427,000000,14.4543,14.5819,14.3745,14.5556,564777.78102436,0
+EVRG.US,D,20050428,000000,14.5594,14.5819,14.4476,14.5224,514265.95816251,0
+EVRG.US,D,20050429,000000,14.5497,14.69,14.3317,14.69,726896.21929017,0
+EVRG.US,D,20050502,000000,14.69,14.9595,14.6713,14.9147,795644.94097683,0
+EVRG.US,D,20050503,000000,14.8213,14.8807,14.65,14.6713,643971.80440398,0
+EVRG.US,D,20050504,000000,14.682,14.7541,14.6256,14.6315,409357.81497633,0
+EVRG.US,D,20050505,000000,14.6773,14.8359,14.5964,14.7113,531258.70823643,0
+EVRG.US,D,20050506,000000,14.7843,14.8613,14.726,14.8213,336714.32209679,0
+EVRG.US,D,20050509,000000,14.7843,14.942,14.6568,14.942,508342.12521655,0
+EVRG.US,D,20050510,000000,14.5964,14.69,14.4709,14.5964,1091987.612112,0
+EVRG.US,D,20050511,000000,14.6315,14.65,14.3998,14.5361,557762.8779104,0
+EVRG.US,D,20050512,000000,14.4981,14.504,14.0689,14.1974,1334388.0618063,0
+EVRG.US,D,20050513,000000,14.2334,14.2918,13.8187,14.0057,595646.23137027,0
+EVRG.US,D,20050516,000000,13.959,14.3637,13.9248,14.324,730796.12734824,0
+EVRG.US,D,20050517,000000,14.2402,14.543,14.176,14.504,545138.51800058,0
+EVRG.US,D,20050518,000000,14.5497,14.6315,14.4213,14.4593,542638.91939538,0
+EVRG.US,D,20050519,000000,14.5117,14.6636,14.5117,14.5594,348719.17606376,0
+EVRG.US,D,20050520,000000,14.5594,14.6432,14.4903,14.5283,524398.93845146,0
+EVRG.US,D,20050523,000000,14.5117,14.6071,14.466,14.5497,406241.79254741,0
+EVRG.US,D,20050524,000000,14.5594,14.6383,14.4543,14.5224,443026.88422801,0
+EVRG.US,D,20050525,000000,14.4593,14.5964,14.3376,14.466,490577.81798992,0
+EVRG.US,D,20050526,000000,14.5594,14.69,14.5556,14.6432,304134.268267,0
+EVRG.US,D,20050527,000000,14.6256,14.7775,14.5819,14.7726,502738.83265891,0
+EVRG.US,D,20050531,000000,14.7297,14.9294,14.7113,14.7999,759789.62189701,0
+EVRG.US,D,20050601,000000,14.8076,15.0569,14.8076,15.0373,402030.59045835,0
+EVRG.US,D,20050602,000000,15.0452,15.0763,14.869,14.9595,410294.77918838,0
+EVRG.US,D,20050603,000000,14.9469,15.0169,14.8613,14.978,312862.82961091,0
+EVRG.US,D,20050606,000000,15.0092,15.0092,14.8213,14.9362,495250.31057372,0
+EVRG.US,D,20050607,000000,14.8213,14.9673,14.7658,14.9469,682468.49956845,0
+EVRG.US,D,20050608,000000,14.9537,15.0306,14.8613,14.8875,293377.67254306,0
+EVRG.US,D,20050609,000000,14.9294,14.9595,14.7726,14.8213,922695.0279111,0
+EVRG.US,D,20050610,000000,14.9225,15.1464,14.8875,14.9294,961505.07185262,0
+EVRG.US,D,20050613,000000,14.8807,15.0763,14.7726,15.0695,468594.08968992,0
+EVRG.US,D,20050614,000000,15.0695,15.1376,14.9906,15.0763,334060.61753566,0
+EVRG.US,D,20050615,000000,15.1707,15.1843,14.7775,14.978,541238.6099425,0
+EVRG.US,D,20050616,000000,14.978,15.1376,14.9732,15.089,368359.46646059,0
+EVRG.US,D,20050617,000000,15.1707,15.268,15.0997,15.2603,477323.67840687,0
+EVRG.US,D,20050620,000000,15.2166,15.3449,15.1581,15.308,261107.88537123,0
+EVRG.US,D,20050621,000000,15.3129,15.3742,15.268,15.3382,267499.17305018,0
+EVRG.US,D,20050622,000000,15.3509,15.3946,15.1309,15.2389,635238.10619488,0
+EVRG.US,D,20050623,000000,15.2166,15.3187,15.0569,15.1065,614660.85158601,0
+EVRG.US,D,20050624,000000,15.089,15.1581,14.8807,14.8875,615597.81579807,0
+EVRG.US,D,20050627,000000,14.9225,15.089,14.8496,15.0452,384102.93091845,0
+EVRG.US,D,20050628,000000,15.1376,15.3129,15.0627,15.308,401252.86906742,0
+EVRG.US,D,20050629,000000,15.3509,15.5416,15.268,15.3946,733601.88311922,0
+EVRG.US,D,20050630,000000,15.4588,15.5816,15.3887,15.415,529702.23808154,0
+EVRG.US,D,20050701,000000,15.4705,15.601,15.4588,15.5893,614813.93016889,0
+EVRG.US,D,20050705,000000,15.5309,15.638,15.4637,15.5562,404061.70695753,0
+EVRG.US,D,20050706,000000,15.4929,15.596,15.1989,15.2116,685744.79219153,0
+EVRG.US,D,20050707,000000,15.052,15.3509,15.0092,15.3129,340923.46943977,0
+EVRG.US,D,20050708,000000,15.3129,15.4443,15.1843,15.4111,245052.09950934,0
+EVRG.US,D,20050711,000000,15.4111,15.4705,15.4033,15.4588,228996.31364747,0
+EVRG.US,D,20050712,000000,15.3683,15.5756,15.233,15.4978,417773.02754317,0
+EVRG.US,D,20050713,000000,15.4588,15.5259,15.4033,15.4588,318789.744676,0
+EVRG.US,D,20050714,000000,15.5816,15.5816,15.1786,15.2934,467035.56478894,0
+EVRG.US,D,20050715,000000,15.233,15.3742,15.1309,15.2603,766337.07027797,0
+EVRG.US,D,20050718,000000,15.233,15.4365,15.233,15.3129,391588.37088451,0
+EVRG.US,D,20050719,000000,15.3449,15.3946,15.1786,15.3129,327361.11794485,0
+EVRG.US,D,20050720,000000,15.268,15.4929,15.268,15.3946,626039.00799888,0
+EVRG.US,D,20050721,000000,15.415,15.5114,15.2263,15.3002,686211.21955148,0
+EVRG.US,D,20050722,000000,15.3323,15.5893,15.3245,15.5562,578179.8623251,0
+EVRG.US,D,20050725,000000,15.5483,15.6982,15.5114,15.5114,780055.5824749,0
+EVRG.US,D,20050726,000000,15.5114,15.6058,15.4929,15.5259,470002.61812713,0
+EVRG.US,D,20050727,000000,15.5416,15.5562,15.4365,15.5259,455033.79294107,0
+EVRG.US,D,20050728,000000,15.5483,15.6739,15.4219,15.6662,480131.48892391,0
+EVRG.US,D,20050729,000000,15.638,15.638,15.4978,15.6058,380050.97165051,0
+EVRG.US,D,20050801,000000,15.638,15.7012,15.4588,15.6515,466721.18863884,0
+EVRG.US,D,20050802,000000,15.6515,15.8579,15.6457,15.8433,445990.85544708,0
+EVRG.US,D,20050803,000000,15.8005,16.0165,15.7616,15.8433,552773.95443042,0
+EVRG.US,D,20050804,000000,15.7421,15.8141,15.6662,15.7343,355732.02443164,0
+EVRG.US,D,20050805,000000,15.6982,15.7285,15.2934,15.3449,467189.67074487,0
+EVRG.US,D,20050808,000000,15.3566,15.4033,15.0013,15.0092,688553.63008163,0
+EVRG.US,D,20050809,000000,15.0569,15.2166,14.69,15.0092,569141.03432327,0
+EVRG.US,D,20050810,000000,14.978,15.0569,14.7347,14.8496,850206.66836052,0
+EVRG.US,D,20050811,000000,14.8875,15.0957,14.8613,14.9732,444275.14247105,0
+EVRG.US,D,20050812,000000,14.9362,15.0219,14.7541,14.978,437106.13340116,0
+EVRG.US,D,20050815,000000,14.978,15.1912,14.942,15.0822,424316.36643198,0
+EVRG.US,D,20050816,000000,15.0569,15.1259,14.909,14.9147,402182.64166821,0
+EVRG.US,D,20050817,000000,14.9147,15.1376,14.7911,15.0306,454250.93468495,0
+EVRG.US,D,20050818,000000,15.0306,15.2263,14.869,15.089,409826.29708235,0
+EVRG.US,D,20050819,000000,15.089,15.1707,14.9595,15.1065,366026.3022878,0
+EVRG.US,D,20050822,000000,15.1309,15.2807,15.089,15.2603,400161.79889943,0
+EVRG.US,D,20050823,000000,15.268,15.3946,15.2535,15.3509,309747.83455503,0
+EVRG.US,D,20050824,000000,15.3509,15.3946,15.1376,15.2166,416998.38827137,0
+EVRG.US,D,20050825,000000,15.2166,15.2389,15.0822,15.1707,476388.76894088,0
+EVRG.US,D,20050826,000000,15.1707,15.2057,15.0092,15.1581,342174.80980192,0
+EVRG.US,D,20050829,000000,15.0627,15.1512,14.978,15.1309,353860.15075361,0
+EVRG.US,D,20050830,000000,15.0957,15.2057,15.0013,15.0957,612012.28389009,0
+EVRG.US,D,20050831,000000,15.0957,15.4637,15.0763,15.4111,557450.55650639,0
+EVRG.US,D,20050901,000000,15.3887,15.7479,15.3625,15.7285,478568.85453078,0
+EVRG.US,D,20050902,000000,15.7479,15.8141,15.5483,15.6866,338590.30526698,0
+EVRG.US,D,20050906,000000,15.7012,15.7159,15.4705,15.5562,674829.9810195,0
+EVRG.US,D,20050907,000000,15.4773,15.7159,15.4365,15.6866,807179.2580917,0
+EVRG.US,D,20050908,000000,15.6195,15.6739,15.5192,15.6058,661264.54740547,0
+EVRG.US,D,20050909,000000,15.6058,15.7616,15.4978,15.7556,1213264.8899372,0
+EVRG.US,D,20050912,000000,15.7159,15.9036,15.5756,15.8765,1095258.7678698,0
+EVRG.US,D,20050913,000000,15.82,15.8765,15.7226,15.7479,659088.57130771,0
+EVRG.US,D,20050914,000000,15.78,15.8073,15.6584,15.7159,208421.11378467,0
+EVRG.US,D,20050915,000000,15.7479,15.7888,15.6515,15.7616,291507.8536111,0
+EVRG.US,D,20050916,000000,15.6866,15.8141,15.5893,15.8073,752932.93423114,0
+EVRG.US,D,20050919,000000,15.7479,15.8005,15.596,15.601,247236.29459139,0
+EVRG.US,D,20050920,000000,15.5562,15.7089,15.4705,15.5259,538125.66963271,0
+EVRG.US,D,20050921,000000,15.4111,15.5192,15.1512,15.2603,490735.00606497,0
+EVRG.US,D,20050922,000000,15.2057,15.2057,15.0169,15.1376,396108.81225847,0
+EVRG.US,D,20050923,000000,15.1376,15.2758,15.0763,15.1989,244897.99355341,0
+EVRG.US,D,20050926,000000,15.1912,15.3323,15.1259,15.2389,289481.87397714,0
+EVRG.US,D,20050927,000000,15.2476,15.2476,14.9469,15.2057,421051.37491232,0
+EVRG.US,D,20050928,000000,15.2166,15.3449,15.0569,15.2389,266876.58498822,0
+EVRG.US,D,20050929,000000,15.2535,15.4978,15.2057,15.4978,254563.51910937,0
+EVRG.US,D,20050930,000000,15.4852,15.5816,15.4033,15.4773,684807.82797947,0
+EVRG.US,D,20051003,000000,15.5056,15.7226,15.4773,15.7159,672026.27999461,0
+EVRG.US,D,20051004,000000,15.78,15.9095,15.4443,15.4978,726745.19545335,0
+EVRG.US,D,20051005,000000,15.4637,15.5309,15.0373,15.0452,487770.00747287,0
+EVRG.US,D,20051006,000000,14.978,15.0763,14.6208,14.7541,695568.53319558,0
+EVRG.US,D,20051007,000000,14.8389,14.942,14.6977,14.7464,662050.48778071,0
+EVRG.US,D,20051010,000000,14.7843,14.8359,14.5283,14.6004,373974.06012165,0
+EVRG.US,D,20051011,000000,14.5672,14.682,14.4846,14.5117,414346.73845632,0
+EVRG.US,D,20051012,000000,14.4709,14.5672,14.1166,14.1536,513025.91890379,0
+EVRG.US,D,20051013,000000,14.176,14.2529,13.7574,13.9248,538125.66963271,0
+EVRG.US,D,20051014,000000,13.954,14.138,13.8888,14.1049,397507.06696527,0
+EVRG.US,D,20051017,000000,14.1107,14.2733,14.029,14.2266,396733.4550665,0
+EVRG.US,D,20051018,000000,14.2471,14.2471,13.9813,14.0007,347628.10589578,0
+EVRG.US,D,20051019,000000,14.029,14.0874,13.812,13.9861,508814.71681473,0
+EVRG.US,D,20051020,000000,13.9813,14.0641,13.6367,13.7165,462516.15078803,0
+EVRG.US,D,20051021,000000,13.7662,13.919,13.701,13.8264,524090.72653959,0
+EVRG.US,D,20051024,000000,13.8684,14.2159,13.8557,14.1974,351835.19849268,0
+EVRG.US,D,20051025,000000,14.2207,14.3123,14.0202,14.1887,250671.83003562,0
+EVRG.US,D,20051026,000000,14.1322,14.211,14.029,14.1049,394859.52664239,0
+EVRG.US,D,20051027,000000,14.0816,14.1234,13.8421,13.9005,316297.33768207,0
+EVRG.US,D,20051028,000000,13.9978,14.138,13.883,14.1322,310212.2071689,0
+EVRG.US,D,20051031,000000,14.1817,14.3123,14.1234,14.176,276391.08670737,0
+EVRG.US,D,20051101,000000,14.1457,14.1536,13.954,14.029,232117.47294158,0
+EVRG.US,D,20051102,000000,14.0504,14.0951,13.8625,13.9463,510838.64170261,0
+EVRG.US,D,20051103,000000,13.9734,14.1049,13.919,13.9813,486832.01588777,0
+EVRG.US,D,20051104,000000,14.1107,14.2529,13.812,14.0007,471556.0061629,0
+EVRG.US,D,20051107,000000,14.1107,14.211,13.773,13.959,521904.47671146,0
+EVRG.US,D,20051108,000000,13.959,14.0641,13.7974,13.9813,490577.81798992,0
+EVRG.US,D,20051109,000000,14.0358,14.2334,13.9667,14.1536,336243.78524468,0
+EVRG.US,D,20051110,000000,14.1653,14.2159,13.8936,14.211,616061.1610389,0
+EVRG.US,D,20051111,000000,14.2266,14.2266,14.029,14.0572,423071.19030806,0
+EVRG.US,D,20051114,000000,14.0641,14.0689,13.9063,13.9248,597822.20746801,0
+EVRG.US,D,20051115,000000,13.9131,14.0007,13.8489,13.8489,348093.50588269,0
+EVRG.US,D,20051116,000000,13.9005,13.9861,13.8421,13.959,304444.53492494,0
+EVRG.US,D,20051117,000000,14.0689,14.2159,14.0057,14.2061,349808.19148568,0
+EVRG.US,D,20051118,000000,14.3054,14.3123,14.1107,14.2596,518320.99954956,0
+EVRG.US,D,20051121,000000,14.3054,14.4476,14.2159,14.4476,389871.63053544,0
+EVRG.US,D,20051122,000000,14.5556,14.5556,14.356,14.5176,653012.68715191,0
+EVRG.US,D,20051123,000000,14.5964,14.7843,14.5176,14.5896,591750.43280435,0
+EVRG.US,D,20051125,000000,14.65,14.7726,14.5741,14.7658,89321.866803375,0
+EVRG.US,D,20051128,000000,14.7911,14.7999,14.5176,14.5556,318634.61134703,0
+EVRG.US,D,20051129,000000,14.6208,14.7347,14.5556,14.6568,377089.05517753,0
+EVRG.US,D,20051130,000000,14.69,14.7113,14.466,14.5117,545449.81203156,0
+EVRG.US,D,20051201,000000,14.6315,14.8436,14.5896,14.7464,1087932.570725,0
+EVRG.US,D,20051202,000000,15.0452,15.0452,14.6139,14.7658,716299.89376038,0
+EVRG.US,D,20051205,000000,14.7395,14.758,14.6139,14.726,771166.75093682,0
+EVRG.US,D,20051206,000000,14.7541,14.7726,14.5117,14.5497,521598.31954569,0
+EVRG.US,D,20051207,000000,14.4593,14.4903,14.3123,14.356,467660.20759697,0
+EVRG.US,D,20051208,000000,14.4057,14.5741,14.3745,14.4981,498521.46633162,0
+EVRG.US,D,20051209,000000,14.5497,14.726,14.5176,14.7181,454405.04064088,0
+EVRG.US,D,20051212,000000,14.7541,14.7541,14.3677,14.4339,850982.33500538,0
+EVRG.US,D,20051213,000000,14.4213,14.4981,14.2665,14.3054,794084.36132977,0
+EVRG.US,D,20051214,000000,14.2733,14.4543,14.2733,14.3637,986757.90116443,0
+EVRG.US,D,20051215,000000,14.4271,14.4271,14.2733,14.324,340923.46943977,0
+EVRG.US,D,20051216,000000,14.3502,14.3745,14.2529,14.3123,425258.46750923,0
+EVRG.US,D,20051219,000000,14.2733,14.2986,14.1107,14.138,228840.15294546,0
+EVRG.US,D,20051220,000000,14.1107,14.3123,14.1107,14.2334,274201.75476012,0
+EVRG.US,D,20051221,000000,14.2733,14.3637,14.138,14.2159,304914.04440402,0
+EVRG.US,D,20051222,000000,14.2061,14.319,14.1234,14.319,320033.89342687,0
+EVRG.US,D,20051223,000000,14.3054,14.3998,14.1887,14.211,339834.45401786,0
+EVRG.US,D,20051227,000000,14.2529,14.356,14.2402,14.2529,452382.14312603,0
+EVRG.US,D,20051228,000000,14.3054,14.3317,13.9063,13.992,719570.02214523,0
+EVRG.US,D,20051229,000000,14.0144,14.102,13.8557,14.0007,644903.63175084,0
+EVRG.US,D,20051230,000000,13.9063,13.9248,13.6883,13.7905,621517.53925187,0
+EVRG.US,D,20060103,000000,13.919,13.959,13.665,13.8625,935787.86992695,0
+EVRG.US,D,20060104,000000,13.8771,13.8888,13.5141,13.6718,1250058.2006021,0
+EVRG.US,D,20060105,000000,13.6824,13.6951,13.4634,13.555,1115527.8105669,0
+EVRG.US,D,20060106,000000,13.6718,13.6951,13.4858,13.6591,530640.22966664,0
+EVRG.US,D,20060109,000000,13.701,13.7877,13.665,13.6824,691200.14303147,0
+EVRG.US,D,20060110,000000,13.665,13.7807,13.5997,13.7448,529236.83809463,0
+EVRG.US,D,20060111,000000,13.7506,13.7807,13.665,13.735,522530.14689255,0
+EVRG.US,D,20060112,000000,13.7311,13.7877,13.6056,13.6201,326892.63583881,0
+EVRG.US,D,20060113,000000,13.6426,13.7408,13.5335,13.6134,395642.38489852,0
+EVRG.US,D,20060117,000000,13.6056,13.7311,13.5335,13.7165,481844.11978082,0
+EVRG.US,D,20060118,000000,13.701,13.7807,13.6309,13.7233,334846.55791091,0
+EVRG.US,D,20060119,000000,13.7807,13.7877,13.6883,13.7233,756518.46613911,0
+EVRG.US,D,20060120,000000,13.6951,13.7408,13.5491,13.5491,1001567.4835293,0
+EVRG.US,D,20060123,000000,13.6514,13.6951,13.6056,13.6309,409200.62690128,0
+EVRG.US,D,20060124,000000,13.6951,13.773,13.6718,13.735,478888.36754607,0
+EVRG.US,D,20060125,000000,13.773,13.7905,13.5686,13.625,384722.43686129,0
+EVRG.US,D,20060126,000000,13.7078,13.7078,13.4634,13.4712,356354.6124936,0
+EVRG.US,D,20060127,000000,13.5413,13.625,13.1558,13.1705,1077332.135703,0
+EVRG.US,D,20060130,000000,13.1705,13.2794,13.0614,13.0858,836796.36807545,0
+EVRG.US,D,20060131,000000,13.0858,13.3555,13.0858,13.2143,964780.33710266,0
+EVRG.US,D,20060201,000000,13.2474,13.2854,13.1004,13.1558,665172.67444785,0
+EVRG.US,D,20060202,000000,13.1705,13.2387,12.9466,12.9826,865015.2233524,0
+EVRG.US,D,20060203,000000,12.9106,13.0547,12.8892,12.9331,486365.58852782,0
+EVRG.US,D,20060206,000000,12.9972,13.08,12.9418,13.0205,484494.74222282,0
+EVRG.US,D,20060207,000000,13.0089,13.1188,12.9331,12.9592,458773.43080499,0
+EVRG.US,D,20060208,000000,13.0614,13.0858,12.9106,13.005,455501.24767406,0
+EVRG.US,D,20060209,000000,13.0352,13.19,12.9691,13.0089,507254.13716767,0
+EVRG.US,D,20060210,000000,13.0205,13.1305,12.8941,13.0547,669535.92774677,0
+EVRG.US,D,20060213,000000,13.0614,13.3428,13.0614,13.1977,582391.06441417,0
+EVRG.US,D,20060214,000000,13.2143,13.336,13.1705,13.2794,725805.14912218,0
+EVRG.US,D,20060215,000000,13.2794,13.374,13.2143,13.2474,453943.75014613,0
+EVRG.US,D,20060216,000000,13.2911,13.3875,13.2143,13.2981,344351.8132727,0
+EVRG.US,D,20060217,000000,13.3126,13.3807,13.2911,13.3428,368046.11768353,0
+EVRG.US,D,20060221,000000,13.3486,13.4712,13.1783,13.26,537029.46259951,0
+EVRG.US,D,20060222,000000,13.3126,13.374,13.2327,13.3126,736096.34485922,0
+EVRG.US,D,20060223,000000,13.3875,13.883,13.3875,13.6134,2353106.5108577,0
+EVRG.US,D,20060224,000000,13.6951,14.0426,13.6309,13.9667,2038525.9135246,0
+EVRG.US,D,20060227,000000,14.029,14.1457,13.9063,13.954,628845.79114288,0
+EVRG.US,D,20060228,000000,13.9131,13.9667,13.7311,13.8031,573349.15429321,0
+EVRG.US,D,20060301,000000,13.8771,13.9813,13.7448,13.9336,886684.5755023,0
+EVRG.US,D,20060302,000000,13.954,13.9861,13.735,13.9063,477795.242632,0
+EVRG.US,D,20060303,000000,13.9005,14.0057,13.8264,13.9063,944983.88600384,0
+EVRG.US,D,20060306,000000,13.959,13.9667,13.587,13.6426,686057.11359555,0
+EVRG.US,D,20060307,000000,13.4858,13.6309,13.4147,13.4858,410446.83039823,0
+EVRG.US,D,20060308,000000,13.4917,13.7448,13.4333,13.7233,881540.51869335,0
+EVRG.US,D,20060309,000000,13.7506,13.7877,13.5054,13.625,672648.86805656,0
+EVRG.US,D,20060310,000000,13.6309,13.773,13.5754,13.6367,430715.87309525,0
+EVRG.US,D,20060313,000000,13.6591,13.7408,13.5686,13.6951,664857.27092472,0
+EVRG.US,D,20060314,000000,13.6766,13.7506,13.587,13.665,459399.10098607,0
+EVRG.US,D,20060315,000000,13.6201,13.7233,13.4858,13.6766,431804.88851716,0
+EVRG.US,D,20060316,000000,13.665,13.665,13.4995,13.5141,604998.40814917,0
+EVRG.US,D,20060317,000000,13.4712,13.5268,13.3126,13.3875,979280.68018268,0
+EVRG.US,D,20060320,000000,13.408,13.4577,13.3428,13.4333,589406.99490117,0
+EVRG.US,D,20060321,000000,13.3875,13.4333,13.26,13.3126,455348.16909118,0
+EVRG.US,D,20060322,000000,13.3486,13.4858,13.2981,13.4577,826040.79972455,0
+EVRG.US,D,20060323,000000,13.4577,13.5141,13.4031,13.4712,588944.67703338,0
+EVRG.US,D,20060324,000000,13.4712,13.555,13.4147,13.5054,363682.86438462,0
+EVRG.US,D,20060327,000000,13.5199,13.5199,13.336,13.4031,349185.60342372,0
+EVRG.US,D,20060328,000000,13.4147,13.555,13.2981,13.4712,906168.70519711,0
+EVRG.US,D,20060329,000000,13.4995,13.6309,13.4577,13.5686,480757.15910499,0
+EVRG.US,D,20060330,000000,13.5618,13.5997,13.4333,13.4712,643806.39734462,0
+EVRG.US,D,20060331,000000,13.5335,13.5335,13.2911,13.3486,875302.30959727,0
+EVRG.US,D,20060403,000000,13.4712,13.665,13.4147,13.665,998919.94320646,0
+EVRG.US,D,20060404,000000,13.6514,13.7078,13.5199,13.6367,479194.52471185,0
+EVRG.US,D,20060405,000000,13.5997,13.8888,13.593,13.8489,783172.63227686,0
+EVRG.US,D,20060406,000000,13.883,13.919,13.5141,13.5413,926740.82294079,0
+EVRG.US,D,20060407,000000,13.5997,13.665,13.4391,13.4712,883252.12217721,0
+EVRG.US,D,20060410,000000,13.555,13.6426,13.3184,13.3291,1036333.7871873,0
+EVRG.US,D,20060411,000000,13.3291,13.408,13.2279,13.2794,774602.28638105,0
+EVRG.US,D,20060412,000000,13.3291,13.444,13.3291,13.4274,472652.21319609,0
+EVRG.US,D,20060413,000000,13.408,13.4712,13.2327,13.264,544041.28359436,0
+EVRG.US,D,20060417,000000,13.2474,13.2854,13.1705,13.2717,455971.78452617,0
+EVRG.US,D,20060418,000000,13.3126,13.555,13.3058,13.5054,526587.24302567,0
+EVRG.US,D,20060419,000000,13.4781,13.593,13.3807,13.4577,412942.31951128,0
+EVRG.US,D,20060420,000000,13.4995,13.625,13.4031,13.5141,606084.34145196,0
+EVRG.US,D,20060421,000000,13.5335,13.7574,13.5141,13.5686,605774.07479402,0
+EVRG.US,D,20060424,000000,13.587,13.6134,13.5054,13.5335,836176.86213261,0
+EVRG.US,D,20060425,000000,13.5997,13.5997,13.3953,13.4995,1520675.4508271,0
+EVRG.US,D,20060426,000000,13.5491,13.6056,13.3291,13.4031,1075766.4191907,0
+EVRG.US,D,20060427,000000,13.3233,13.593,13.3126,13.4781,879669.67238835,0
+EVRG.US,D,20060428,000000,13.4781,13.5335,13.3953,13.4333,1335641.4569145,0
+EVRG.US,D,20060501,000000,13.4917,13.5686,13.408,13.4508,1263460.2819028,0
+EVRG.US,D,20060502,000000,13.4781,13.555,13.444,13.4634,967900.46902374,0
+EVRG.US,D,20060503,000000,13.4858,13.5618,13.4274,13.4858,878886.81413222,0
+EVRG.US,D,20060504,000000,13.5111,13.555,13.4391,13.4781,525182.82408063,0
+EVRG.US,D,20060505,000000,13.5268,13.665,13.4995,13.5686,774602.28638105,0
+EVRG.US,D,20060508,000000,13.6134,13.6883,13.5754,13.5754,634460.38480396,0
+EVRG.US,D,20060509,000000,13.6309,13.6426,13.5054,13.5335,612012.28389009,0
+EVRG.US,D,20060510,000000,13.5618,13.7877,13.5111,13.6514,608271.61865313,0
+EVRG.US,D,20060511,000000,13.6514,13.6766,13.5413,13.6201,570547.5080144,0
+EVRG.US,D,20060512,000000,13.6056,13.6718,13.4274,13.4781,956214.10069901,0
+EVRG.US,D,20060515,000000,13.5054,13.6766,13.4781,13.665,623851.7307977,0
+EVRG.US,D,20060516,000000,13.7078,13.7078,13.4917,13.5199,681998.99008938,0
+EVRG.US,D,20060517,000000,13.4781,13.5413,13.3428,13.3632,977101.62196582,0
+EVRG.US,D,20060518,000000,13.4187,13.4577,13.2794,13.3233,336714.32209679,0
+EVRG.US,D,20060519,000000,13.3486,13.4858,13.2327,13.3428,407642.1020003,0
+EVRG.US,D,20060522,000000,13.2981,13.5335,13.2717,13.4508,530794.33562257,0
+EVRG.US,D,20060523,000000,13.587,13.587,13.2474,13.2542,386750.47124133,0
+EVRG.US,D,20060524,000000,13.2717,13.408,13.0858,13.3126,707880.57170138,0
+EVRG.US,D,20060525,000000,13.3807,13.4712,13.2794,13.4634,420890.07734512,0
+EVRG.US,D,20060526,000000,13.4995,13.5141,13.3632,13.4995,354016.31145561,0
+EVRG.US,D,20060530,000000,13.4858,13.5618,13.408,13.444,327833.70954303,0
+EVRG.US,D,20060531,000000,13.4781,13.7165,13.4781,13.6718,786916.37963292,0
+EVRG.US,D,20060601,000000,13.6951,13.8557,13.6514,13.8421,744515.66691821,0
+EVRG.US,D,20060602,000000,13.8684,14.029,13.773,14.0202,411228.66128133,0
+EVRG.US,D,20060605,000000,14.0202,14.0951,13.8421,13.8888,500864.9042348,0
+EVRG.US,D,20060606,000000,13.9248,13.9978,13.7662,13.9131,825888.7485147,0
+EVRG.US,D,20060607,000000,13.7506,13.8625,13.701,13.735,659088.57130771,0
+EVRG.US,D,20060608,000000,13.6824,13.8421,13.6426,13.8031,645058.76507981,0
+EVRG.US,D,20060609,000000,13.8324,13.9394,13.7311,13.9063,544041.28359436,0
+EVRG.US,D,20060612,000000,13.959,14.0758,13.8684,14.0057,875460.52504537,0
+EVRG.US,D,20060613,000000,13.9813,14.1457,13.812,13.8557,1175073.3245653,0
+EVRG.US,D,20060614,000000,13.8684,13.919,13.6056,13.7408,693385.36548657,0
+EVRG.US,D,20060615,000000,13.7448,13.8888,13.6367,13.8625,644748.49842187,0
+EVRG.US,D,20060616,000000,13.9005,13.9813,13.7078,13.9463,719570.02214523,0
+EVRG.US,D,20060619,000000,13.9813,13.9813,13.7311,13.8324,799077.39430191,0
+EVRG.US,D,20060620,000000,13.8324,13.9667,13.735,13.919,569141.03432327,0
+EVRG.US,D,20060621,000000,13.9063,14.0504,13.8557,13.9978,788007.4498009,0
+EVRG.US,D,20060622,000000,13.9978,14.0007,13.8363,13.9063,1022459.1142883,0
+EVRG.US,D,20060623,000000,13.883,14.0426,13.7974,13.9734,478102.42717083,0
+EVRG.US,D,20060626,000000,13.9734,14.1234,13.9734,14.1107,727363.67402315,0
+EVRG.US,D,20060627,000000,14.1107,14.2159,14.0202,14.0689,819500.54295486,0
+EVRG.US,D,20060628,000000,14.1322,14.2334,14.0874,14.1817,1201102.8478951,0
+EVRG.US,D,20060629,000000,14.2791,14.3434,14.1234,14.2869,856755.14411452,0
+EVRG.US,D,20060630,000000,14.324,14.3637,13.5054,13.5054,7609909.2919213,0
+EVRG.US,D,20060703,000000,13.7905,14.0572,13.7905,14.029,1353562.9522162,0
+EVRG.US,D,20060705,000000,13.9861,14.1166,13.959,14.0572,1354967.3711613,0
+EVRG.US,D,20060706,000000,14.0641,14.1817,14.029,14.1322,1395496.2101979,0
+EVRG.US,D,20060707,000000,14.0951,14.2471,14.0504,14.1457,1107727.9944507,0
+EVRG.US,D,20060710,000000,14.1974,14.2596,14.1322,14.1974,1049118.4172912,0
+EVRG.US,D,20060711,000000,14.211,14.3998,14.1322,14.3637,1353562.9522162,0
+EVRG.US,D,20060712,000000,14.3833,14.4144,14.2402,14.3637,1354027.32483,0
+EVRG.US,D,20060713,000000,14.3637,14.4981,14.2596,14.2986,2162459.97803,0
+EVRG.US,D,20060714,000000,14.2665,14.3745,14.1107,14.2869,908664.19431014,0
+EVRG.US,D,20060717,000000,14.2207,14.356,14.176,14.2266,682784.93046464,0
+EVRG.US,D,20060718,000000,14.1107,14.3959,14.1107,14.356,857530.81075937,0
+EVRG.US,D,20060719,000000,14.3376,14.6977,14.3376,14.6568,907574.1515152,0
+EVRG.US,D,20060720,000000,14.6713,14.8076,14.6256,14.726,786759.19155787,0
+EVRG.US,D,20060721,000000,14.6432,14.6636,14.466,14.5672,776319.0267301,0
+EVRG.US,D,20060724,000000,14.5819,14.7843,14.5556,14.7775,728142.42278712,0
+EVRG.US,D,20060725,000000,14.7658,15.0306,14.7541,14.9946,826510.30920362,0
+EVRG.US,D,20060726,000000,14.942,15.0627,14.8496,14.9849,796893.19921986,0
+EVRG.US,D,20060727,000000,15.0306,15.1659,14.8213,14.8496,773976.61619996,0
+EVRG.US,D,20060728,000000,14.9147,15.0957,14.8359,14.9906,391588.37088451,0
+EVRG.US,D,20060731,000000,14.9906,15.0013,14.7775,14.8213,473735.06437976,0
+EVRG.US,D,20060801,000000,14.7297,15.0013,14.69,14.9906,675774.13684284,0
+EVRG.US,D,20060802,000000,15.0763,15.233,15.0219,15.1581,701490.31139547,0
+EVRG.US,D,20060803,000000,15.1114,15.1912,15.0092,15.0763,985051.43454576,0
+EVRG.US,D,20060804,000000,15.2057,15.3187,14.9946,15.089,785824.2820919,0
+EVRG.US,D,20060807,000000,15.0569,15.1192,14.8553,14.869,754487.34963996,0
+EVRG.US,D,20060808,000000,14.9469,15.1114,14.8359,14.8875,781302.8133449,0
+EVRG.US,D,20060809,000000,15.3129,15.4365,15.0763,15.1989,1534077.532128,0
+EVRG.US,D,20060810,000000,15.1309,15.233,15.0763,15.2213,778652.19090289,0
+EVRG.US,D,20060811,000000,15.2389,15.2476,15.0627,15.0997,377709.58849342,0
+EVRG.US,D,20060814,000000,15.2476,15.3323,15.1259,15.2389,861115.31529432,0
+EVRG.US,D,20060815,000000,15.4482,15.4705,15.2603,15.3887,1083258.0233951,0
+EVRG.US,D,20060816,000000,15.4705,15.4978,15.3002,15.3509,794553.87080883,0
+EVRG.US,D,20060817,000000,15.3509,15.4033,15.2116,15.3002,717393.01867445,0
+EVRG.US,D,20060818,000000,15.3245,15.455,15.2535,15.3887,642408.14263781,0
+EVRG.US,D,20060821,000000,15.3245,15.4929,15.2535,15.4111,494318.48322688,0
+EVRG.US,D,20060822,000000,15.4978,15.6662,15.4588,15.6195,759014.98262519,0
+EVRG.US,D,20060823,000000,15.6515,15.6866,15.3245,15.4033,680598.68063649,0
+EVRG.US,D,20060824,000000,15.4852,15.5114,15.3625,15.455,548871.99162625,0
+EVRG.US,D,20060825,000000,15.3887,15.5192,15.3509,15.3887,476856.22367388,0
+EVRG.US,D,20060828,000000,15.3742,15.6457,15.3742,15.6136,376623.65519062,0
+EVRG.US,D,20060829,000000,15.638,15.7343,15.4978,15.7159,758389.31244411,0
+EVRG.US,D,20060830,000000,15.78,15.78,15.5816,15.5816,664857.27092472,0
+EVRG.US,D,20060831,000000,15.601,15.7421,15.5699,15.6457,620268.2536358,0
+EVRG.US,D,20060901,000000,15.6515,15.7673,15.638,15.7226,415597.05144543,0
+EVRG.US,D,20060905,000000,15.7159,15.7159,15.3509,15.4365,912252.80833725,0
+EVRG.US,D,20060906,000000,15.2476,15.2603,15.0092,15.0452,1083722.396009,0
+EVRG.US,D,20060907,000000,14.9469,15.0452,14.9147,15.0169,627757.80309402,0
+EVRG.US,D,20060908,000000,14.9946,15.0822,14.9595,14.978,407642.1020003,0
+EVRG.US,D,20060911,000000,14.9147,15.0373,14.8553,14.978,611849.95894984,0
+EVRG.US,D,20060912,000000,14.978,15.0092,14.8613,14.9906,585670.43915637,0
+EVRG.US,D,20060913,000000,15.0092,15.0763,14.8933,15.0569,675456.67857361,0
+EVRG.US,D,20060914,000000,14.9946,15.1259,14.9946,15.0627,675925.16067965,0
+EVRG.US,D,20060915,000000,15.1786,15.2603,15.0373,15.1309,1255050.2062011,0
+EVRG.US,D,20060918,000000,15.1259,15.1912,14.8933,14.9673,410763.26129442,0
+EVRG.US,D,20060919,000000,14.9469,15.0997,14.8807,14.9849,515360.11044962,0
+EVRG.US,D,20060920,000000,15.0627,15.2213,14.9469,15.052,499769.72457465,0
+EVRG.US,D,20060921,000000,15.0763,15.0957,14.8739,14.9147,554180.42812153,0
+EVRG.US,D,20060922,000000,14.9362,14.9946,14.758,14.8389,677324.44275948,0
+EVRG.US,D,20060925,000000,14.9011,15.2057,14.8281,15.1376,628069.09712501,0
+EVRG.US,D,20060926,000000,15.1376,15.2807,14.9906,15.233,725958.22770507,0
+EVRG.US,D,20060927,000000,15.2535,15.4637,15.1786,15.4111,458616.24272994,0
+EVRG.US,D,20060928,000000,15.4482,15.5309,15.1843,15.2263,454721.47153706,0
+EVRG.US,D,20060929,000000,15.2389,15.3946,15.0569,15.0822,802038.28340187,0
+EVRG.US,D,20061002,000000,15.0822,15.3625,15.0627,15.2057,522378.09568268,0
+EVRG.US,D,20061003,000000,15.2057,15.3382,15.0627,15.1376,763687.47520901,0
+EVRG.US,D,20061004,000000,15.1464,15.2807,14.9673,15.2603,1145770.5907317,0
+EVRG.US,D,20061005,000000,15.3129,15.3245,14.942,15.1192,1206402.038033,0
+EVRG.US,D,20061006,000000,15.0997,15.1912,14.9537,15.0092,1013727.4708253,0
+EVRG.US,D,20061009,000000,15.0013,15.0306,14.8807,14.9849,790035.48418095,0
+EVRG.US,D,20061010,000000,15.0092,15.1259,14.8807,15.0763,900243.84487811,0
+EVRG.US,D,20061011,000000,15.0627,15.2166,14.9906,15.1309,590498.06506915,0
+EVRG.US,D,20061012,000000,15.1843,15.2807,15.1192,15.2758,558544.70879349,0
+EVRG.US,D,20061013,000000,15.268,15.3566,15.233,15.3187,451916.74313912,0
+EVRG.US,D,20061016,000000,15.3382,15.3946,15.2875,15.3819,471089.57880295,0
+EVRG.US,D,20061017,000000,15.308,15.5376,15.308,15.5056,437569.478642,0
+EVRG.US,D,20061018,000000,15.5259,15.638,15.4287,15.6058,669381.82179084,0
+EVRG.US,D,20061019,000000,15.5639,15.8765,15.5416,15.8715,796893.19921986,0
+EVRG.US,D,20061020,000000,15.9416,16.0098,15.7946,15.9669,760729.66822818,0
+EVRG.US,D,20061023,000000,15.8891,16.0769,15.8005,16.0399,638355.15599683,0
+EVRG.US,D,20061024,000000,16.0165,16.0809,15.8647,16.0642,453784.507325,0
+EVRG.US,D,20061025,000000,16.0876,16.2365,15.999,16.1811,415438.83599734,0
+EVRG.US,D,20061026,000000,16.2765,16.2949,16.0575,16.2579,586287.89035314,0
+EVRG.US,D,20061027,000000,16.2278,16.3096,15.999,16.0642,567737.64275126,0
+EVRG.US,D,20061030,000000,16.0165,16.2579,16.0098,16.22,602972.4285152,0
+EVRG.US,D,20061031,000000,16.3232,16.3388,16.1072,16.2434,571475.22586909,0
+EVRG.US,D,20061101,000000,16.3232,16.33,16.0925,16.1675,660804.28428375,0
+EVRG.US,D,20061102,000000,15.5562,16.0468,15.5309,15.8141,1127838.8216996,0
+EVRG.US,D,20061103,000000,16.0312,16.1207,15.7159,15.9222,582082.85250231,0
+EVRG.US,D,20061106,000000,16.0312,16.1616,15.8502,16.0876,615908.082456,0
+EVRG.US,D,20061107,000000,16.0809,16.3232,16.0769,16.147,589871.36751503,0
+EVRG.US,D,20061108,000000,16.1129,16.4945,16.0399,16.3913,908346.73604093,0
+EVRG.US,D,20061109,000000,16.4156,16.4945,16.3096,16.4235,549345.61059749,0
+EVRG.US,D,20061110,000000,16.4235,16.5139,16.3845,16.5013,725958.22770507,0
+EVRG.US,D,20061113,000000,16.5139,16.6298,16.3913,16.5831,586915.61528028,0
+EVRG.US,D,20061114,000000,16.5831,16.8157,16.4468,16.7535,860339.64864947,0
+EVRG.US,D,20061115,000000,16.732,16.8372,16.6833,16.7738,796424.71711383,0
+EVRG.US,D,20061116,000000,16.8692,16.9608,16.6716,16.7816,744825.93357615,0
+EVRG.US,D,20061117,000000,16.7816,16.8157,16.6395,16.7671,549184.31303027,0
+EVRG.US,D,20061120,000000,16.7875,16.9295,16.7428,16.8771,1099466.8878398,0
+EVRG.US,D,20061121,000000,16.8372,16.9121,16.7738,16.8984,548101.4618466,0
+EVRG.US,D,20061122,000000,16.9393,16.9929,16.8634,16.9879,757297.21490308,0
+EVRG.US,D,20061124,000000,16.8692,17.0688,16.8274,17.0571,164617.00949796,0
+EVRG.US,D,20061127,000000,16.9655,16.9655,16.7485,16.8274,1033056.4671911,0
+EVRG.US,D,20061128,000000,16.8274,16.9929,16.732,16.9879,679818.90449949,0
+EVRG.US,D,20061129,000000,17.1028,17.2761,17.0883,17.1301,1059405.5035362,0
+EVRG.US,D,20061130,000000,17.1583,17.2041,17.0221,17.0571,1245061.0581377,0
+EVRG.US,D,20061201,000000,17.0493,17.1165,16.9393,17.1028,1285904.2733244,0
+EVRG.US,D,20061204,000000,17.1369,17.4153,17.1369,17.3997,752308.2914231,0
+EVRG.US,D,20061205,000000,17.4279,17.4757,17.2684,17.3062,620892.89644384,0
+EVRG.US,D,20061206,000000,17.2196,17.2945,16.9393,16.9725,1019029.7430824,0
+EVRG.US,D,20061207,000000,17.0269,17.1088,16.9393,16.9987,943731.51826864,0
+EVRG.US,D,20061208,000000,16.9725,17.0386,16.8206,16.9178,762908.72644504,0
+EVRG.US,D,20061211,000000,16.9295,17.0688,16.8848,17.0493,462046.64130895,0
+EVRG.US,D,20061212,000000,17.0883,17.1369,16.9295,17.0571,497277.31758073,0
+EVRG.US,D,20061213,000000,17.1525,17.1525,17.0221,17.1223,621830.88802894,0
+EVRG.US,D,20061214,000000,17.1525,17.3199,17.1088,17.1457,726745.19545335,0
+EVRG.US,D,20061215,000000,17.1525,17.2196,17.0883,17.1495,1014194.9255583,0
+EVRG.US,D,20061218,000000,17.2119,17.2761,16.8848,16.9178,545758.02394342,0
+EVRG.US,D,20061219,000000,16.8916,17.0688,16.8157,17.0347,680598.68063649,0
+EVRG.US,D,20061220,000000,16.9987,17.0804,16.9238,16.9295,416526.82404621,0
+EVRG.US,D,20061221,000000,16.9879,17.0688,16.8372,16.9238,495720.84742584,0
+EVRG.US,D,20061222,000000,16.9608,17.0152,16.8372,16.9062,382390.30006153,0
+EVRG.US,D,20061226,000000,16.9335,17.1088,16.8372,17.0883,423230.43312918,0
+EVRG.US,D,20061227,000000,17.2119,17.2761,17.1301,17.1914,418865.1250842,0
+EVRG.US,D,20061228,000000,17.1583,17.1778,16.8566,16.8848,475765.15350588,0
+EVRG.US,D,20061229,000000,16.8692,16.9335,16.5977,16.6512,809361.39842767,0
+EVRG.US,D,20070103,000000,16.7378,17.1301,16.7193,16.9929,1095258.7678698,0
+EVRG.US,D,20070104,000000,16.9178,17.0269,16.8031,16.9879,541080.39449441,0
+EVRG.US,D,20070105,000000,16.9608,16.9608,16.4235,16.5246,884654.48637618,0
+EVRG.US,D,20070108,000000,16.4809,16.549,16.3096,16.3972,1151065.6713775,0
+EVRG.US,D,20070109,000000,16.3972,16.4876,16.3163,16.4332,695568.53319558,0
+EVRG.US,D,20070110,000000,16.3913,16.5451,16.3611,16.4876,580050.70863011,0
+EVRG.US,D,20070111,000000,16.5617,16.7378,16.5246,16.5977,643187.91877482,0
+EVRG.US,D,20070112,000000,16.6229,16.6775,16.5295,16.6395,666884.27793173,0
+EVRG.US,D,20070116,000000,16.6775,16.8109,16.4536,16.4876,585510.1689622,0
+EVRG.US,D,20070117,000000,16.4235,16.5977,16.3611,16.4731,532351.8331505,0
+EVRG.US,D,20070118,000000,16.4468,16.5762,16.2706,16.3232,684652.69465051,0
+EVRG.US,D,20070119,000000,16.3611,16.5295,16.2648,16.4876,359626.79562453,0
+EVRG.US,D,20070122,000000,16.4614,16.549,16.3611,16.5081,528608.08579444,0
+EVRG.US,D,20070123,000000,16.4731,16.6025,16.4079,16.5899,489331.61449296,0
+EVRG.US,D,20070124,000000,16.6152,16.8332,16.5762,16.8206,670470.83721274,0
+EVRG.US,D,20070125,000000,16.8332,16.8497,16.5685,16.6435,373037.0959096,0
+EVRG.US,D,20070126,000000,16.6589,16.8372,16.5013,16.7952,453319.10733808,0
+EVRG.US,D,20070129,000000,16.7592,17.0065,16.7592,16.9335,625883.8746699,0
+EVRG.US,D,20070130,000000,16.9393,17.1165,16.9062,17.1028,565397.28696719,0
+EVRG.US,D,20070131,000000,17.0688,17.2255,16.9987,17.0386,877329.31660428,0
+EVRG.US,D,20070201,000000,17.1223,17.2566,16.9987,17.2119,510999.93926982,0
+EVRG.US,D,20070202,000000,17.8085,18.1726,17.1914,17.2566,1215290.8695711,0
+EVRG.US,D,20070205,000000,17.3062,17.3997,17.1836,17.3258,760570.42540705,0
+EVRG.US,D,20070206,000000,17.3852,17.4757,17.3258,17.4046,689957.02165363,0
+EVRG.US,D,20070207,000000,17.4621,17.5642,17.3725,17.5428,542014.27658735,0
+EVRG.US,D,20070208,000000,17.4931,17.6713,17.4834,17.6021,398602.24662542,0
+EVRG.US,D,20070209,000000,17.5905,17.72,17.4153,17.5252,477637.02718392,0
+EVRG.US,D,20070212,000000,17.5827,17.5964,17.4668,17.5428,513579.6729721,0
+EVRG.US,D,20070213,000000,17.6021,17.7044,17.5379,17.6868,402743.58734779,0
+EVRG.US,D,20070214,000000,17.6791,17.8981,17.6791,17.7044,429837.46914645,0
+EVRG.US,D,20070215,000000,17.6791,17.7637,17.5,17.7423,853636.0395665,0
+EVRG.US,D,20070216,000000,17.7502,17.7959,17.609,17.7891,802352.65955195,0
+EVRG.US,D,20070220,000000,17.7637,17.9614,17.609,17.8738,468905.38372089,0
+EVRG.US,D,20070221,000000,17.7891,17.8455,17.6246,17.8387,549499.71655342,0
+EVRG.US,D,20070222,000000,17.7959,17.9535,17.6868,17.866,546070.34534744,0
+EVRG.US,D,20070223,000000,17.866,18.0013,17.8261,17.9535,538125.66963271,0
+EVRG.US,D,20070226,000000,18.0957,18.304,17.8738,17.9224,736198.05479012,0
+EVRG.US,D,20070227,000000,17.1028,17.7891,16.187,17.2314,925965.15629594,0
+EVRG.US,D,20070228,000000,17.2119,17.4153,17.0493,17.2371,1263616.4426047,0
+EVRG.US,D,20070301,000000,16.8497,17.3258,16.8497,17.1088,1053819.6763201,0
+EVRG.US,D,20070302,000000,17.1719,17.3199,16.8916,17.1088,1378194.2208391,0
+EVRG.US,D,20070305,000000,16.9062,17.0961,16.7193,16.7485,1320047.9889204,0
+EVRG.US,D,20070306,000000,16.8109,17.0883,16.7738,17.0629,884029.84356814,0
+EVRG.US,D,20070307,000000,16.9539,17.1088,16.6775,16.9178,1299311.4914904,0
+EVRG.US,D,20070308,000000,17.0152,17.0152,16.8031,16.8439,890422.15862014,0
+EVRG.US,D,20070309,000000,16.9393,17.0434,16.7428,16.8692,597043.45870403,0
+EVRG.US,D,20070312,000000,16.8439,16.9295,16.6395,16.9062,675143.32979656,0
+EVRG.US,D,20070313,000000,16.8332,16.8497,16.4332,16.5363,1116928.1200198,0
+EVRG.US,D,20070314,000000,16.5363,16.9461,16.3913,16.5831,1356059.4687023,0
+EVRG.US,D,20070315,000000,16.6025,17.0221,16.549,16.9335,1385674.5239399,0
+EVRG.US,D,20070316,000000,16.9295,17.1369,16.8372,16.9802,1824651.5036461,0
+EVRG.US,D,20070319,000000,17.1088,17.2119,17.0347,17.1369,789405.70450772,0
+EVRG.US,D,20070320,000000,17.1495,17.5252,17.0269,17.5252,1105547.9088608,0
+EVRG.US,D,20070321,000000,17.5379,17.6995,17.3335,17.6421,775063.57687579,0
+EVRG.US,D,20070322,000000,17.5759,17.7238,17.5135,17.6421,1028542.1900555,0
+EVRG.US,D,20070323,000000,17.6791,17.7706,17.5759,17.7423,494942.09866186,0
+EVRG.US,D,20070326,000000,17.756,17.7891,17.6274,17.7764,748251.19528997,0
+EVRG.US,D,20070327,000000,17.7307,17.7764,17.5759,17.72,862834.11038947,0
+EVRG.US,D,20070328,000000,17.6713,17.8514,17.6469,17.7764,707413.1169684,0
+EVRG.US,D,20070329,000000,17.866,17.8981,17.6937,17.8514,671560.8800077,0
+EVRG.US,D,20070330,000000,17.8581,17.974,17.5058,17.6538,1046154.4460722,0
+EVRG.US,D,20070402,000000,17.7044,17.8981,17.6791,17.8738,853790.14552243,0
+EVRG.US,D,20070403,000000,17.974,18.0207,17.8581,17.936,792839.18520584,0
+EVRG.US,D,20070404,000000,17.9155,17.9614,17.8085,17.8328,527832.41914959,0
+EVRG.US,D,20070405,000000,17.8581,17.9058,17.8017,17.8328,434458.59307828,0
+EVRG.US,D,20070409,000000,17.8191,17.9117,17.7822,17.9058,433514.43725495,0
+EVRG.US,D,20070410,000000,17.9302,18.1726,17.8455,18.1307,896503.17964116,0
+EVRG.US,D,20070411,000000,18.156,18.2408,18.0461,18.1968,1435563.7587399,0
+EVRG.US,D,20070412,000000,18.1968,18.2241,18.0461,18.1968,1297447.8367967,0
+EVRG.US,D,20070413,000000,18.2241,18.2241,18.0392,18.0645,661738.16637668,0
+EVRG.US,D,20070416,000000,18.1375,18.1834,18.084,18.1774,442408.40565821,0
+EVRG.US,D,20070417,000000,18.1687,18.1726,18.0392,18.0392,786291.73682488,0
+EVRG.US,D,20070418,000000,17.974,18.0762,17.8981,17.9934,562130.24070147,0
+EVRG.US,D,20070419,000000,17.8776,17.9302,17.7764,17.8154,915053.42724302,0
+EVRG.US,D,20070420,000000,18.0957,18.0957,17.9058,17.9535,807491.57949572,0
+EVRG.US,D,20070423,000000,17.8912,18.0645,17.8738,18.0138,1041169.6320843,0
+EVRG.US,D,20070424,000000,18.0138,18.0703,17.866,17.9877,514112.87957962,0
+EVRG.US,D,20070425,000000,18.0508,18.2825,17.9877,18.2184,1026360.0497194,0
+EVRG.US,D,20070426,000000,18.1834,18.2184,17.9934,18.0392,689173.13602447,0
+EVRG.US,D,20070427,000000,18.0081,18.0207,17.8328,17.9224,778030.63021398,0
+EVRG.US,D,20070430,000000,17.9224,17.9224,17.4561,17.4621,1049431.7660683,0
+EVRG.US,D,20070501,000000,17.4621,17.7307,17.3452,17.6937,831339.98986248,0
+EVRG.US,D,20070502,000000,17.6605,17.8387,17.5505,17.7044,1164312.6193493,0
+EVRG.US,D,20070503,000000,17.6937,17.8085,17.6168,17.7238,781929.51089902,0
+EVRG.US,D,20070504,000000,17.7822,17.9058,17.6713,17.8864,838198.73227443,0
+EVRG.US,D,20070507,000000,17.9117,17.9877,17.8738,17.936,686523.54095551,0
+EVRG.US,D,20070508,000000,17.8514,17.9058,17.7502,17.8581,744825.93357615,0
+EVRG.US,D,20070509,000000,17.8981,18.3274,17.8738,18.1618,1427675.5885423,0
+EVRG.US,D,20070510,000000,18.1083,18.1834,17.9224,17.9409,891980.68352111,0
+EVRG.US,D,20070511,000000,18.0207,18.1161,17.9614,18.0392,548871.99162625,0
+EVRG.US,D,20070514,000000,18.0392,18.0878,17.9117,18.0207,892447.11088107,0
+EVRG.US,D,20070515,000000,18.0081,18.156,17.866,17.8864,821058.0404828,0
+EVRG.US,D,20070516,000000,17.9058,17.9614,17.7822,17.9614,564465.45962033,0
+EVRG.US,D,20070517,000000,17.8981,17.8981,17.7238,17.7764,646775.50542888,0
+EVRG.US,D,20070518,000000,17.8017,17.8328,17.6469,17.7959,697434.24263538,0
+EVRG.US,D,20070521,000000,17.8261,17.8455,17.6469,17.7764,835237.84317447,0
+EVRG.US,D,20070522,000000,17.7764,17.7959,17.5759,17.6937,873586.59662125,0
+EVRG.US,D,20070523,000000,17.7365,17.7706,17.2819,17.3121,866108.34826647,0
+EVRG.US,D,20070524,000000,17.2878,17.353,16.8332,16.8634,1133605.4665706,0
+EVRG.US,D,20070525,000000,16.9655,17.0269,16.7125,16.8372,772885.54603198,0
+EVRG.US,D,20070529,000000,16.9062,17.0883,16.9062,17.0221,1010057.6943281,0
+EVRG.US,D,20070530,000000,16.8916,17.1223,16.8157,17.1223,1099346.6851941,0
+EVRG.US,D,20070531,000000,17.1583,17.1778,16.9295,17.0065,1307888.0016245,0
+EVRG.US,D,20070601,000000,17.0961,17.2634,16.9929,17.1457,1597835.2755885,0
+EVRG.US,D,20070604,000000,17.0434,17.2314,16.9335,17.2314,1721767.2853478,0
+EVRG.US,D,20070605,000000,17.1495,17.1914,17.0065,17.0688,2757174.3820535,0
+EVRG.US,D,20070606,000000,16.8916,16.9238,16.6833,16.732,1759801.6626445,0
+EVRG.US,D,20070607,000000,16.6152,16.6395,16.0642,16.0642,1316907.3095386,0
+EVRG.US,D,20070608,000000,16.0399,16.1967,15.9543,16.1333,1021063.9417007,0
+EVRG.US,D,20070611,000000,16.0712,16.3163,15.9845,16.2278,918638.959151,0
+EVRG.US,D,20070612,000000,16.1333,16.1675,15.8502,15.9466,2007978.0035671,0
+EVRG.US,D,20070613,000000,16.0399,16.187,15.9669,16.1333,1169307.7070675,0
+EVRG.US,D,20070614,000000,16.1967,16.4156,16.1675,16.3163,1454421.1908806,0
+EVRG.US,D,20070615,000000,16.3972,16.7738,16.3641,16.5169,1447872.7151265,0
+EVRG.US,D,20070618,000000,16.549,16.549,16.2949,16.3388,870311.33137121,0
+EVRG.US,D,20070619,000000,16.2502,16.4332,16.1675,16.3845,1197991.9623314,0
+EVRG.US,D,20070620,000000,16.403,16.4536,15.999,16.0769,1713039.751377,0
+EVRG.US,D,20070621,000000,15.999,16.0642,15.82,15.8842,1844668.8399484,0
+EVRG.US,D,20070622,000000,15.82,15.8765,15.4978,15.5639,1338599.2638953,0
+EVRG.US,D,20070625,000000,15.5376,15.6263,15.3002,15.3566,1592690.1914065,0
+EVRG.US,D,20070626,000000,15.3625,15.7946,15.3625,15.4588,1938294.3724144,0
+EVRG.US,D,20070627,000000,15.4033,15.7616,15.2758,15.7479,1226830.3235511,0
+EVRG.US,D,20070628,000000,15.7673,16.2823,15.7089,15.7556,1048183.5078253,0
+EVRG.US,D,20070629,000000,15.7733,15.8715,15.4033,15.5756,1190506.5223653,0
+EVRG.US,D,20070702,000000,15.6739,15.8969,15.6739,15.8433,1379750.690994,0
+EVRG.US,D,20070703,000000,15.8715,16.0098,15.8317,15.9601,516919.66272363,0
+EVRG.US,D,20070705,000000,16.0468,16.1276,15.638,15.8005,947943.74773074,0
+EVRG.US,D,20070706,000000,15.8141,15.8258,15.5893,15.7285,726433.90142237,0
+EVRG.US,D,20070709,000000,15.7226,15.8005,15.6584,15.6982,711666.44135208,0
+EVRG.US,D,20070710,000000,15.5893,15.7226,15.5259,15.6195,1511298.6170954,0
+EVRG.US,D,20070711,000000,15.6321,15.6982,15.5056,15.6263,1298690.9581745,0
+EVRG.US,D,20070712,000000,15.7479,15.8502,15.6457,15.8365,924878.19562011,0
+EVRG.US,D,20070713,000000,15.8141,16.0925,15.7285,16.0769,885747.61129025,0
+EVRG.US,D,20070716,000000,16.0712,16.0712,15.8005,15.8141,1561048.1291618,0
+EVRG.US,D,20070717,000000,15.8433,15.9601,15.7285,15.8258,1011392.2519065,0
+EVRG.US,D,20070718,000000,15.7946,15.9543,15.6925,15.9095,1357146.4293781,0
+EVRG.US,D,20070719,000000,15.9747,16.2648,15.9466,16.22,1384738.5871008,0
+EVRG.US,D,20070720,000000,16.187,16.4332,16.1276,16.2073,2164641.0909929,0
+EVRG.US,D,20070723,000000,16.3466,16.5081,16.2142,16.2142,1104921.2113067,0
+EVRG.US,D,20070724,000000,15.9845,16.147,15.6058,15.6321,1591913.4973886,0
+EVRG.US,D,20070725,000000,15.8005,16.0575,15.5309,15.8258,1777419.0555265,0
+EVRG.US,D,20070726,000000,15.4287,15.7343,15.2603,15.415,2222783.2134194,0
+EVRG.US,D,20070727,000000,15.4033,15.5309,15.0092,15.0092,1173045.2901854,0
+EVRG.US,D,20070730,000000,14.9732,15.0763,14.65,14.9946,1419660.0240878,0
+EVRG.US,D,20070731,000000,15.1376,15.233,14.7658,14.7658,2001584.661142,0
+EVRG.US,D,20070801,000000,14.7541,15.268,14.6568,15.2116,1556057.1509357,0
+EVRG.US,D,20070802,000000,15.3002,15.4482,15.1989,15.4365,1615766.0172475,0
+EVRG.US,D,20070803,000000,15.4773,15.4852,14.8359,14.8496,2016388.0792687,0
+EVRG.US,D,20070806,000000,14.9595,15.4637,14.7658,15.4111,2566669.6267052,0
+EVRG.US,D,20070807,000000,15.5893,15.8317,15.1065,15.7616,3367611.7030739,0
+EVRG.US,D,20070808,000000,16.1333,16.8984,15.7159,16.2949,3224559.2536757,0
+EVRG.US,D,20070809,000000,16.2073,16.6716,15.8765,16.5538,4120486.0770418,0
+EVRG.US,D,20070810,000000,16.2073,16.9608,15.9543,15.999,3744710.0046088,0
+EVRG.US,D,20070813,000000,16.1072,16.4235,15.4111,15.5056,2681557.6715974,0
+EVRG.US,D,20070814,000000,15.5639,15.7089,15.2476,15.2535,1368370.4798351,0
+EVRG.US,D,20070815,000000,15.2603,15.8647,15.1065,15.1464,1470943.4041024,0
+EVRG.US,D,20070816,000000,15.1376,15.7673,14.9147,15.7479,1962145.8649003,0
+EVRG.US,D,20070817,000000,16.4468,16.6298,15.7733,16.147,2022939.6371418,0
+EVRG.US,D,20070820,000000,16.1967,16.3611,15.8891,16.1402,1118797.9389517,0
+EVRG.US,D,20070821,000000,16.0642,16.33,15.9036,16.0809,1074369.1918569,0
+EVRG.US,D,20070822,000000,16.2579,16.3466,15.9796,16.1402,2260822.7275813,0
+EVRG.US,D,20070823,000000,16.2579,16.2648,15.8647,16.004,1236645.8455709,0
+EVRG.US,D,20070824,000000,16.0098,16.1675,15.8765,16.1675,654249.6442915,0
+EVRG.US,D,20070827,000000,16.0809,16.1616,15.6195,15.6739,644125.91035992,0
+EVRG.US,D,20070828,000000,15.5376,15.7226,15.2213,15.2875,859870.1391704,0
+EVRG.US,D,20070829,000000,15.4365,15.7226,15.2758,15.7012,1143583.3135305,0
+EVRG.US,D,20070830,000000,15.5562,15.7616,15.2934,15.455,1135324.2616657,0
+EVRG.US,D,20070831,000000,15.7159,15.7421,15.4111,15.5816,1154184.7759255,0
+EVRG.US,D,20070904,000000,15.4978,15.9466,15.4978,15.8647,790654.99012379,0
+EVRG.US,D,20070905,000000,15.6515,15.6866,15.4033,15.5639,860022.19038025,0
+EVRG.US,D,20070906,000000,15.638,15.7673,15.455,15.7343,1364161.332492,0
+EVRG.US,D,20070907,000000,15.415,15.5483,15.0763,15.4705,1141402.2005677,0
+EVRG.US,D,20070910,000000,15.5562,15.6058,15.233,15.4443,1209371.1461173,0
+EVRG.US,D,20070911,000000,15.4482,15.6662,15.3449,15.6321,973199.65916166,0
+EVRG.US,D,20070912,000000,15.6321,15.7733,15.5259,15.6136,849892.29221043,0
+EVRG.US,D,20070913,000000,15.6982,15.7479,15.5416,15.5893,602187.515513,0
+EVRG.US,D,20070914,000000,15.4588,15.7159,15.4111,15.6515,613411.56596993,0
+EVRG.US,D,20070917,000000,15.5756,15.6457,15.3946,15.4443,457995.70941406,0
+EVRG.US,D,20070918,000000,15.5483,15.9845,15.4588,15.9747,793153.56135595,0
+EVRG.US,D,20070919,000000,16.1675,16.3096,16.1129,16.187,873435.57278444,0
+EVRG.US,D,20070920,000000,16.1967,16.1967,15.9095,15.9845,575845.67077928,0
+EVRG.US,D,20070921,000000,16.1402,16.1743,16.004,16.0993,1438362.3228996,0
+EVRG.US,D,20070924,000000,16.0809,16.147,15.9095,15.9601,572417.32694635,0
+EVRG.US,D,20070925,000000,15.8141,15.9359,15.7159,15.78,604370.68322201,0
+EVRG.US,D,20070926,000000,15.9036,16.1276,15.8258,16.0993,648640.18749563,0
+EVRG.US,D,20070927,000000,16.1276,16.1675,16.0098,16.1072,584266.02021132,0
+EVRG.US,D,20070928,000000,16.1276,16.1675,15.7226,15.7556,904455.04696716,0
+EVRG.US,D,20071001,000000,15.8005,16.1276,15.7556,16.0993,597822.20746801,0
+EVRG.US,D,20071002,000000,16.2142,16.2823,16.0468,16.147,610447.59475086,0
+EVRG.US,D,20071003,000000,16.0312,16.1898,15.9289,16.1898,748099.14408012,0
+EVRG.US,D,20071004,000000,16.1967,16.3913,16.1333,16.3787,627757.80309402,0
+EVRG.US,D,20071005,000000,16.5169,16.7378,16.4156,16.7193,1089336.98967,0
+EVRG.US,D,20071008,000000,16.6775,16.7592,16.6152,16.6989,713957.48323025,0
+EVRG.US,D,20071009,000000,16.7193,16.9879,16.7067,16.9879,936408.40324283,0
+EVRG.US,D,20071010,000000,16.8692,16.9461,16.5169,16.6395,1375698.7317261,0
+EVRG.US,D,20071011,000000,16.732,16.8332,16.2579,16.4672,1883731.6176577,0
+EVRG.US,D,20071012,000000,16.403,16.7875,16.403,16.7535,1105903.3799325,0
+EVRG.US,D,20071015,000000,16.7251,16.8109,16.3232,16.4945,1227919.3389731,0
+EVRG.US,D,20071016,000000,16.3845,16.5363,16.2365,16.2949,645682.38051481,0
+EVRG.US,D,20071017,000000,16.4156,16.4235,15.9669,16.2073,1037113.5633243,0
+EVRG.US,D,20071018,000000,16.2073,16.4273,16.1898,16.3611,881694.62464927,0
+EVRG.US,D,20071019,000000,16.3388,16.3611,15.8141,15.8502,2637753.5673107,0
+EVRG.US,D,20071022,000000,15.7159,16.1743,15.5816,16.1129,1278890.3975837,0
+EVRG.US,D,20071023,000000,16.2015,16.2949,15.9289,16.0399,1229163.4877239,0
+EVRG.US,D,20071024,000000,15.9747,16.2142,15.8502,16.1548,1256595.3752526,0
+EVRG.US,D,20071025,000000,16.1898,16.3163,16.0712,16.2823,1499006.0986773,0
+EVRG.US,D,20071026,000000,16.5013,16.6346,16.3845,16.5762,949502.27263171,0
+EVRG.US,D,20071029,000000,16.6589,16.8206,16.5762,16.7428,1057532.602485,0
+EVRG.US,D,20071030,000000,16.6512,16.8566,16.549,16.7671,768671.26182379,0
+EVRG.US,D,20071031,000000,16.8771,17.1583,16.7738,17.0746,889956.75863323,0
+EVRG.US,D,20071101,000000,16.8439,17.0688,16.5363,16.6833,1318800.7580505,0
+EVRG.US,D,20071102,000000,17.1583,17.1652,16.549,16.7875,1450685.6625088,0
+EVRG.US,D,20071105,000000,16.5295,16.9655,16.5169,16.6716,1539096.2494261,0
+EVRG.US,D,20071106,000000,16.7535,16.8031,16.5169,16.7816,1257694.6644049,0
+EVRG.US,D,20071107,000000,16.5831,16.7378,16.2949,16.2979,1593006.6223027,0
+EVRG.US,D,20071108,000000,16.4235,16.5685,15.9669,16.3972,2777742.3903049,0
+EVRG.US,D,20071109,000000,16.2278,16.6659,16.1675,16.5617,1901349.0105396,0
+EVRG.US,D,20071112,000000,16.5169,16.7671,16.4945,16.5451,1724260.7197147,0
+EVRG.US,D,20071113,000000,16.5451,16.5451,16.0642,16.4273,1783030.5670683,0
+EVRG.US,D,20071114,000000,16.3913,16.5169,16.147,16.2015,1412958.4697509,0
+EVRG.US,D,20071115,000000,16.0925,16.3046,15.8891,16.2365,2967922.4957726,0
+EVRG.US,D,20071116,000000,16.2278,16.2648,15.9747,16.1811,5713861.5262657,0
+EVRG.US,D,20071119,000000,16.0575,16.3388,16.0575,16.1616,2611385.010878,0
+EVRG.US,D,20071120,000000,16.147,16.3611,16.0399,16.2278,2569169.2253104,0
+EVRG.US,D,20071121,000000,16.1675,16.4079,16.0993,16.2073,1716465.0130907,0
+EVRG.US,D,20071123,000000,16.2765,16.5013,16.22,16.4332,584961.55175908,0
+EVRG.US,D,20071126,000000,16.5538,16.5977,16.2882,16.2882,2566909.0046234,0
+EVRG.US,D,20071127,000000,16.4468,16.6152,16.3046,16.5169,2554198.3453782,0
+EVRG.US,D,20071128,000000,16.6229,16.8439,16.4809,16.8372,2555762.0071444,0
+EVRG.US,D,20071129,000000,16.7738,16.8984,16.6659,16.7485,2862418.4762235,0
+EVRG.US,D,20071130,000000,16.8848,16.8848,16.4399,16.6229,4420373.1851633,0
+EVRG.US,D,20071203,000000,16.6152,16.6298,16.403,16.4809,1741497.9845721,0
+EVRG.US,D,20071204,000000,16.3641,16.7193,16.2142,16.6085,1138760.824483,0
+EVRG.US,D,20071205,000000,16.5169,16.6775,16.5169,16.6298,1220332.1890761,0
+EVRG.US,D,20071206,000000,16.7671,16.8274,16.5685,16.8157,852149.43077829,0
+EVRG.US,D,20071207,000000,16.6833,16.8109,16.6152,16.7671,715918.73836272,0
+EVRG.US,D,20071210,000000,16.7251,16.7816,16.549,16.7816,788160.52838381,0
+EVRG.US,D,20071211,000000,16.7875,16.8274,16.3913,16.4156,1112640.8923258,0
+EVRG.US,D,20071212,000000,16.5363,16.7738,16.3972,16.5295,1489341.6004943,0
+EVRG.US,D,20071213,000000,16.4235,16.8031,16.3913,16.7738,1552164.4344891,0
+EVRG.US,D,20071214,000000,16.6152,16.6589,16.3046,16.3845,1486375.5745292,0
+EVRG.US,D,20071217,000000,16.3388,16.4614,16.2142,16.3232,1397519.1077128,0
+EVRG.US,D,20071218,000000,16.3708,16.6989,16.3611,16.6659,1096422.7815237,0
+EVRG.US,D,20071219,000000,16.5831,16.7535,16.5363,16.6435,1131907.2189363,0
+EVRG.US,D,20071220,000000,16.7067,16.7738,16.5899,16.7251,1704010.1697324,0
+EVRG.US,D,20071221,000000,16.9393,17.1457,16.7485,17.1088,2330099.5190104,0
+EVRG.US,D,20071224,000000,17.1719,17.2119,17.0434,17.1301,299614.85426609,0
+EVRG.US,D,20071226,000000,17.0386,17.0434,16.8771,16.9461,690111.12760956,0
+EVRG.US,D,20071227,000000,16.9335,17.0629,16.8692,16.9608,1461034.391136,0
+EVRG.US,D,20071228,000000,16.9929,17.0571,16.8157,16.8984,1340933.4554412,0
+EVRG.US,D,20071231,000000,16.8372,16.9295,16.5762,16.6395,992384.82330196,0
+EVRG.US,D,20080102,000000,16.5617,16.6298,16.22,16.33,1312073.5193876,0
+EVRG.US,D,20080103,000000,16.3972,16.4156,16.1207,16.1402,1428076.2640276,0
+EVRG.US,D,20080104,000000,16.0165,16.1548,15.8715,15.9601,1335944.5319612,0
+EVRG.US,D,20080107,000000,15.999,16.4273,15.9669,16.3611,1704730.3582332,0
+EVRG.US,D,20080108,000000,16.4156,16.5451,16.2278,16.2706,1723480.9435777,0
+EVRG.US,D,20080109,000000,16.187,16.3845,16.0399,16.33,1405005.5750519,0
+EVRG.US,D,20080110,000000,16.187,16.4235,16.0876,16.3466,1536109.6760002,0
+EVRG.US,D,20080111,000000,16.2142,16.3046,16.0769,16.1333,1089177.7468489,0
+EVRG.US,D,20080114,000000,16.2073,16.3543,16.0165,16.1129,1253481.4075698,0
+EVRG.US,D,20080115,000000,16.004,16.187,15.8365,15.8842,2072669.6291206,0
+EVRG.US,D,20080116,000000,15.8502,16.1675,15.7946,15.8433,1843718.5198868,0
+EVRG.US,D,20080117,000000,15.9036,15.9466,15.3509,15.3566,1490118.2945123,0
+EVRG.US,D,20080118,000000,15.2116,15.4929,14.9946,15.1065,3978086.0095238,0
+EVRG.US,D,20080122,000000,14.5964,15.0569,14.5117,14.7726,2386601.9540657,0
+EVRG.US,D,20080123,000000,14.4407,15.8647,14.4407,15.5376,5273498.6203291,0
+EVRG.US,D,20080124,000000,15.596,15.596,15.0822,15.1259,2195843.4375767,0
+EVRG.US,D,20080125,000000,15.2476,15.2603,14.7541,14.8136,2400367.7254224,0
+EVRG.US,D,20080128,000000,14.8076,15.1464,14.7541,15.1259,1639211.6973829,0
+EVRG.US,D,20080129,000000,15.2263,15.3566,15.1376,15.2875,1604071.4299385,0
+EVRG.US,D,20080130,000000,15.2263,15.6457,15.1376,15.1786,1832447.2102702,0
+EVRG.US,D,20080131,000000,14.9732,15.7343,14.9469,15.601,2063157.1821475,0
+EVRG.US,D,20080201,000000,15.6982,15.8765,15.5376,15.8647,1448565.1645551,0
+EVRG.US,D,20080204,000000,15.8842,16.2278,15.7616,16.1548,1173612.4001032,0
+EVRG.US,D,20080205,000000,15.9036,16.2502,15.7012,15.7089,1792507.055985,0
+EVRG.US,D,20080206,000000,15.8317,15.8765,15.5259,15.5756,1035190.3209942,0
+EVRG.US,D,20080207,000000,15.5376,15.7479,15.4219,15.5192,2099540.5709696,0
+EVRG.US,D,20080208,000000,15.4588,15.5816,15.2934,15.5483,1851750.5223099,0
+EVRG.US,D,20080211,000000,15.5192,15.5699,15.3129,15.4443,1498969.1132478,0
+EVRG.US,D,20080212,000000,15.4852,15.6457,15.268,15.5309,1396212.2892065,0
+EVRG.US,D,20080213,000000,15.6739,16.3708,15.3509,15.4365,1411630.0764109,0
+EVRG.US,D,20080214,000000,15.4929,15.6457,15.0695,15.1192,1390584.3396959,0
+EVRG.US,D,20080215,000000,15.0013,15.1989,14.9294,15.1659,1823871.7275091,0
+EVRG.US,D,20080219,000000,15.2934,15.3449,15.0997,15.1786,944570.88204194,0
+EVRG.US,D,20080220,000000,15.0763,15.2535,14.978,15.1843,971946.26405343,0
+EVRG.US,D,20080221,000000,15.2934,15.3625,14.9147,14.9469,1401417.9883977,0
+EVRG.US,D,20080222,000000,15.0169,15.0822,14.8436,15.0306,1808595.7177842,0
+EVRG.US,D,20080225,000000,15.052,15.0957,14.8136,15.0219,1989417.4822348,0
+EVRG.US,D,20080226,000000,14.9469,15.3509,14.909,15.2389,4242103.415343,0
+EVRG.US,D,20080227,000000,15.1464,15.2875,14.8807,14.942,2165420.8671299,0
+EVRG.US,D,20080228,000000,14.9362,14.942,14.69,14.8213,2154174.2144661,0
+EVRG.US,D,20080229,000000,14.6568,15.5309,14.466,14.5819,2739470.6898361,0
+EVRG.US,D,20080303,000000,14.6773,14.7181,14.3637,14.6977,1749571.0819167,0
+EVRG.US,D,20080304,000000,14.5741,14.9147,14.5741,14.8553,2684655.2013116,0
+EVRG.US,D,20080305,000000,14.7775,14.7775,14.3677,14.5283,1744255.4538102,0
+EVRG.US,D,20080306,000000,14.4271,14.504,14.138,14.1536,1562748.4315422,0
+EVRG.US,D,20080307,000000,14.0572,14.3434,13.954,14.2733,2006422.5607853,0
+EVRG.US,D,20080310,000000,14.324,14.4144,14.1536,14.2402,1707378.9259291,0
+EVRG.US,D,20080311,000000,14.6004,14.8739,14.5117,14.8436,1814490.7842851,0
+EVRG.US,D,20080312,000000,14.909,15.0013,14.5964,14.6568,1642891.7476105,0
+EVRG.US,D,20080313,000000,14.4593,14.69,14.3637,14.5964,2938773.8678948,0
+EVRG.US,D,20080314,000000,14.7395,14.7395,14.2266,14.5283,2707983.7609204,0
+EVRG.US,D,20080317,000000,14.2471,14.8281,14.2266,14.6773,1798725.7449934,0
+EVRG.US,D,20080318,000000,14.9595,15.0373,14.682,15.0092,2264731.8819968,0
+EVRG.US,D,20080319,000000,15.1464,15.3742,14.7395,14.7395,1766820.6752506,0
+EVRG.US,D,20080320,000000,15.0627,15.2389,14.7045,15.0822,3456551.3871065,0
+EVRG.US,D,20080324,000000,15.0822,15.1843,14.6636,14.7726,1707206.3272585,0
+EVRG.US,D,20080325,000000,14.758,14.8933,14.6432,14.6713,1674120.8058932,0
+EVRG.US,D,20080326,000000,14.6004,14.7541,14.5176,14.726,1549815.8597206,0
+EVRG.US,D,20080327,000000,14.758,14.9595,14.6004,14.6568,1399172.1509334,0
+EVRG.US,D,20080328,000000,14.7297,14.7347,14.4407,14.4846,1067978.931551,0
+EVRG.US,D,20080331,000000,14.5117,14.6315,14.4271,14.6071,1861755.0809689,0
+EVRG.US,D,20080401,000000,14.7726,14.9294,14.5964,14.6773,2922248.572554,0
+EVRG.US,D,20080402,000000,14.7395,14.7911,14.6256,14.69,2036675.6146804,0
+EVRG.US,D,20080403,000000,14.5741,14.7297,14.5283,14.6004,1871540.8091706,0
+EVRG.US,D,20080404,000000,14.6713,14.8281,14.5176,14.5594,1563846.6933215,0
+EVRG.US,D,20080407,000000,14.7541,14.869,14.5964,14.7464,1291064.7681021,0
+EVRG.US,D,20080408,000000,14.6713,14.9732,14.6004,14.9362,1260811.7142068,0
+EVRG.US,D,20080409,000000,14.978,15.0569,14.7843,14.8359,1016715.0716242,0
+EVRG.US,D,20080410,000000,14.8739,14.9294,14.69,14.8496,814193.13383261,0
+EVRG.US,D,20080411,000000,14.8136,14.8389,14.6568,14.726,1264552.3794437,0
+EVRG.US,D,20080414,000000,14.7464,14.8281,14.6208,14.726,897436.03436105,0
+EVRG.US,D,20080415,000000,14.8281,14.9906,14.758,14.9732,1240437.8794598,0
+EVRG.US,D,20080416,000000,15.0763,15.2875,14.9849,15.2758,1504663.842006,0
+EVRG.US,D,20080417,000000,15.1843,15.3187,15.1065,15.1464,897055.90633643,0
+EVRG.US,D,20080418,000000,15.308,15.3509,15.0373,15.1259,1622106.9636476,0
+EVRG.US,D,20080421,000000,15.0452,15.0763,14.8739,14.9946,749911.43012186,0
+EVRG.US,D,20080422,000000,14.9011,14.9147,14.69,14.8359,2577884.4308047,0
+EVRG.US,D,20080423,000000,14.8739,14.9537,14.7726,14.942,1377343.5559623,0
+EVRG.US,D,20080424,000000,14.9294,15.0092,14.7113,14.9469,1490908.3443797,0
+EVRG.US,D,20080425,000000,15.0219,15.0219,14.7999,14.9011,954121.34181747,0
+EVRG.US,D,20080428,000000,14.9595,14.9595,14.7541,14.7999,1154827.9114483,0
+EVRG.US,D,20080429,000000,14.8281,14.9147,14.7395,14.7999,1096608.7360438,0
+EVRG.US,D,20080430,000000,14.869,15.1114,14.7843,14.8739,1551176.1016249,0
+EVRG.US,D,20080501,000000,14.9469,15.2934,14.8875,15.2213,1422352.7688244,0
+EVRG.US,D,20080502,000000,15.308,15.4637,15.1786,15.2535,1616213.9518928,0
+EVRG.US,D,20080505,000000,15.1707,15.2213,15.0013,15.1065,1166895.4351707,0
+EVRG.US,D,20080506,000000,15.0373,15.233,14.9147,15.1989,1076120.8628894,0
+EVRG.US,D,20080507,000000,15.2476,15.2875,14.9946,15.0373,1153122.4722026,0
+EVRG.US,D,20080508,000000,15.1464,15.1464,14.8739,15.0219,1591780.9662665,0
+EVRG.US,D,20080509,000000,14.7347,15.1259,14.726,15.089,1435269.9300505,0
+EVRG.US,D,20080512,000000,15.1707,15.1843,14.9011,15.1843,1643800.9727504,0
+EVRG.US,D,20080513,000000,15.1843,15.1843,14.9147,15.052,1683608.5959134,0
+EVRG.US,D,20080514,000000,15.0219,15.0763,14.8136,15.0013,1168134.4470564,0
+EVRG.US,D,20080515,000000,14.9673,15.089,14.8136,14.8496,1143894.6075614,0
+EVRG.US,D,20080516,000000,14.9732,14.9732,14.758,14.8613,1518135.7846734,0
+EVRG.US,D,20080519,000000,14.8933,15.0373,14.8213,15.0306,2365598.3396453,0
+EVRG.US,D,20080520,000000,14.9537,15.2535,14.9469,15.1786,2739302.2006576,0
+EVRG.US,D,20080521,000000,15.2166,15.3742,15.0695,15.1309,1652712.4064953,0
+EVRG.US,D,20080522,000000,15.1376,15.3566,15.1309,15.2389,1364430.5042284,0
+EVRG.US,D,20080523,000000,15.1786,15.2263,14.9469,14.9732,1001612.6879431,0
+EVRG.US,D,20080527,000000,14.9469,15.1581,14.8933,14.9849,1062870.8327985,0
+EVRG.US,D,20080528,000000,15.089,15.1912,14.9946,15.0763,1239628.3095046,0
+EVRG.US,D,20080529,000000,14.9011,15.596,14.7658,15.5756,4750849.298164,0
+EVRG.US,D,20080530,000000,15.7946,15.8141,15.3129,15.3946,10931284.071351,0
+EVRG.US,D,20080602,000000,15.3819,15.455,15.3002,15.3002,2730733.9095079,0
+EVRG.US,D,20080603,000000,15.3509,15.4111,15.2057,15.2389,2885147.0499772,0
+EVRG.US,D,20080604,000000,15.2057,15.3625,15.1707,15.268,2716339.385851,0
+EVRG.US,D,20080605,000000,15.1114,15.4365,15.1114,15.4365,2750342.3513405,0
+EVRG.US,D,20080606,000000,15.3002,15.3683,15.1786,15.1912,2502753.6677966,0
+EVRG.US,D,20080609,000000,15.2213,15.3742,15.1376,15.2476,1772678.756322,0
+EVRG.US,D,20080610,000000,15.1376,15.2807,15.0092,15.1659,1816399.6433925,0
+EVRG.US,D,20080611,000000,15.1843,15.2263,15.0169,15.0169,1619842.6334684,0
+EVRG.US,D,20080612,000000,15.1464,15.1464,14.9011,14.9673,1141728.9051942,0
+EVRG.US,D,20080613,000000,15.0627,15.1114,14.8359,15.0569,1304815.1288633,0
+EVRG.US,D,20080616,000000,14.9469,15.0822,14.7911,15.0763,1319489.0979869,0
+EVRG.US,D,20080617,000000,15.0997,15.0997,14.9294,14.9906,1043257.2541007,0
+EVRG.US,D,20080618,000000,15.0092,15.0695,14.6713,14.8136,2082048.5175985,0
+EVRG.US,D,20080619,000000,14.8436,14.869,14.7045,14.8436,1846428.7299652,0
+EVRG.US,D,20080620,000000,14.7999,14.8213,14.504,14.5672,2859216.1544593,0
+EVRG.US,D,20080623,000000,14.6071,14.8933,14.543,14.5741,2120331.5191708,0
+EVRG.US,D,20080624,000000,14.5176,14.5556,14.2402,14.2733,2068812.8707302,0
+EVRG.US,D,20080625,000000,14.4057,14.466,14.2733,14.4144,1647164.5920818,0
+EVRG.US,D,20080626,000000,14.3123,14.319,13.9978,14.0572,1266443.7732096,0
+EVRG.US,D,20080627,000000,14.0816,14.1107,13.7877,13.7974,2544125.9800987,0
+EVRG.US,D,20080630,000000,13.7574,13.8936,13.5997,13.7974,2805632.4862093,0
+EVRG.US,D,20080701,000000,13.6824,14.0951,13.5997,14.0202,2737918.3291734,0
+EVRG.US,D,20080702,000000,14.0202,14.1107,13.8625,13.8625,1663447.4273855,0
+EVRG.US,D,20080703,000000,13.992,13.992,13.7662,13.7905,1020055.0613758,0
+EVRG.US,D,20080707,000000,13.8421,13.8771,13.555,13.6309,1398876.267498,0
+EVRG.US,D,20080708,000000,13.6718,14.1049,13.6134,14.0951,2221973.6434643,0
+EVRG.US,D,20080709,000000,14.1457,14.1887,13.9813,14.0816,1899119.6110438,0
+EVRG.US,D,20080710,000000,14.0641,14.3677,13.9667,14.2791,2075879.1424961,0
+EVRG.US,D,20080711,000000,14.1974,14.4271,13.9813,14.2665,2352291.8040372,0
+EVRG.US,D,20080714,000000,14.3677,14.3677,13.9336,14.0057,1912201.1519563,0
+EVRG.US,D,20080715,000000,13.8936,14.0874,13.8936,13.919,2004067.8217787,0
+EVRG.US,D,20080716,000000,13.9813,14.0358,13.6591,13.7506,1127676.4967595,0
+EVRG.US,D,20080717,000000,13.8324,13.8324,13.4858,13.6591,2012208.7257439,0
+EVRG.US,D,20080718,000000,13.6718,13.8684,13.3555,13.593,1717837.5834716,0
+EVRG.US,D,20080721,000000,13.665,13.8264,13.4781,13.7506,1285344.3550179,0
+EVRG.US,D,20080722,000000,13.6951,14.0689,13.6951,14.0007,1936955.705344,0
+EVRG.US,D,20080723,000000,13.9734,13.9734,13.7233,13.8489,1003444.4940726,0
+EVRG.US,D,20080724,000000,13.9131,13.959,13.7448,13.8684,934452.28497555,0
+EVRG.US,D,20080725,000000,13.9667,13.9861,13.7662,13.8363,1245515.1570212,0
+EVRG.US,D,20080728,000000,13.7448,13.9667,13.6883,13.8421,1000766.1325585,0
+EVRG.US,D,20080729,000000,13.8421,13.959,13.8187,13.9005,1187593.9197982,0
+EVRG.US,D,20080730,000000,13.919,14.1049,13.883,14.0358,1441055.0676362,0
+EVRG.US,D,20080731,000000,13.959,14.2791,13.9336,14.1653,2116265.1766803,0
+EVRG.US,D,20080801,000000,14.172,14.356,14.0641,14.0641,1749964.565791,0
+EVRG.US,D,20080804,000000,14.0951,14.3054,13.954,14.138,1307851.0161951,0
+EVRG.US,D,20080805,000000,14.2791,14.3123,14.0007,14.1653,2771743.559127,0
+EVRG.US,D,20080806,000000,14.1107,14.4339,14.1107,14.176,1385026.2515521,0
+EVRG.US,D,20080807,000000,14.0689,14.0951,13.773,13.8421,2156111.8400188,0
+EVRG.US,D,20080808,000000,13.6591,14.4271,13.4031,14.2733,4911782.1479423,0
+EVRG.US,D,20080811,000000,14.2733,14.7775,14.0874,14.6315,1621829.5729268,0
+EVRG.US,D,20080812,000000,14.682,14.7999,14.6139,14.758,2181526.9942707,0
+EVRG.US,D,20080813,000000,14.6256,14.8281,14.5672,14.7541,1762603.3089233,0
+EVRG.US,D,20080814,000000,14.6713,14.8281,14.6208,14.7658,1957427.1405297,0
+EVRG.US,D,20080815,000000,14.7464,14.942,14.7113,14.7658,1423216.7895507,0
+EVRG.US,D,20080818,000000,14.7843,14.9011,14.726,14.8136,1082949.8114832,0
+EVRG.US,D,20080819,000000,14.7658,14.8389,14.726,14.7775,1032724.6256993,0
+EVRG.US,D,20080820,000000,14.7726,14.8389,14.6256,14.7395,1072605.1923481,0
+EVRG.US,D,20080821,000000,14.6256,14.8213,14.5672,14.6713,973121.57881066,0
+EVRG.US,D,20080822,000000,14.758,14.8933,14.682,14.7658,1011491.9070913,0
+EVRG.US,D,20080825,000000,14.7541,14.7541,14.4476,14.5361,1314326.5484632,0
+EVRG.US,D,20080826,000000,14.4903,14.6773,14.4709,14.5819,1132868.8401012,0
+EVRG.US,D,20080827,000000,14.5556,14.7113,14.504,14.6383,1778124.8608046,0
+EVRG.US,D,20080828,000000,14.6636,14.8359,14.5672,14.8359,1027340.1635992,0
+EVRG.US,D,20080829,000000,14.7658,14.8553,14.5176,14.5283,823597.70663653,0
+EVRG.US,D,20080902,000000,14.6383,14.7843,14.319,14.3959,1353860.8903976,0
+EVRG.US,D,20080903,000000,14.3959,14.4339,14.2266,14.3502,1061847.5692511,0
+EVRG.US,D,20080904,000000,14.2665,14.3677,14.0951,14.2334,2015586.7282979,0
+EVRG.US,D,20080905,000000,14.0874,14.2334,13.7974,13.9667,1740396.6406738,0
+EVRG.US,D,20080908,000000,14.0951,14.5741,14.0758,14.5672,2496357.2432524,0
+EVRG.US,D,20080909,000000,14.4981,14.6773,14.4271,14.4271,1893143.3820728,0
+EVRG.US,D,20080910,000000,14.5497,14.6977,14.4846,14.6139,1356861.8470461,0
+EVRG.US,D,20080911,000000,14.5361,14.7045,14.2266,14.5964,1380870.527607,0
+EVRG.US,D,20080912,000000,14.5176,14.909,14.4846,14.7843,1648741.6096975,0
+EVRG.US,D,20080915,000000,14.543,14.8436,14.2471,14.4709,1875278.3922884,0
+EVRG.US,D,20080916,000000,14.909,15.052,14.3901,14.9595,3501003.7637812,0
+EVRG.US,D,20080917,000000,14.7464,14.8807,14.3998,14.4407,3569760.7044522,0
+EVRG.US,D,20080918,000000,14.5497,15.4978,13.665,14.9011,7004663.2868697,0
+EVRG.US,D,20080919,000000,15.0373,16.0165,15.0373,15.415,6392100.3310304,0
+EVRG.US,D,20080922,000000,15.4482,15.5056,15.1376,15.1659,2466393.9085543,0
+EVRG.US,D,20080923,000000,15.3382,15.3382,14.7297,14.8389,2917877.1002707,0
+EVRG.US,D,20080924,000000,14.7045,14.8875,14.4476,14.7843,1984406.983921,0
+EVRG.US,D,20080925,000000,14.869,15.3946,14.8213,15.2213,1565961.0270369,0
+EVRG.US,D,20080926,000000,15.0569,15.3323,15.0092,15.2875,1402747.409111,0
+EVRG.US,D,20080929,000000,15.0997,15.3946,14.7464,14.978,3404512.887908,0
+EVRG.US,D,20080930,000000,15.2476,15.3002,14.504,14.7775,2371915.6564655,0
+EVRG.US,D,20081001,000000,14.7541,14.9225,14.5176,14.8875,1521144.9603062,0
+EVRG.US,D,20081002,000000,14.5283,14.7775,14.4057,14.6208,2407647.6907806,0
+EVRG.US,D,20081003,000000,14.7843,15.0997,14.4407,14.4981,2945378.849166,0
+EVRG.US,D,20081006,000000,14.2596,14.4593,13.5268,13.992,3670732.9815239,0
+EVRG.US,D,20081007,000000,14.1653,14.3123,13.3233,13.3555,3045834.3575989,0
+EVRG.US,D,20081008,000000,13.1188,13.408,12.6195,12.8551,3481500.1139986,0
+EVRG.US,D,20081009,000000,12.8551,13.08,11.6998,11.7135,3565626.5553411,0
+EVRG.US,D,20081010,000000,11.3736,15.9095,10.373,11.9577,4824713.3102146,0
+EVRG.US,D,20081013,000000,12.3674,13.1705,12.0579,13.1705,2280201.037853,0
+EVRG.US,D,20081014,000000,12.7782,13.4577,11.7854,12.5339,4888644.6797188,0
+EVRG.US,D,20081015,000000,12.2535,12.3743,11.5722,11.6248,4024418.4788607,0
+EVRG.US,D,20081016,000000,11.6189,11.8749,10.9492,11.3484,6228196.3184219,0
+EVRG.US,D,20081017,000000,11.0349,11.7913,10.8588,11.1391,6035709.7604804,0
+EVRG.US,D,20081020,000000,11.1985,12.2264,11.1985,12.2118,2089073.6944429,0
+EVRG.US,D,20081021,000000,12.1056,12.1699,11.6111,11.7592,1923162.1949151,0
+EVRG.US,D,20081022,000000,11.5178,11.6375,10.9609,11.2793,2560080.0560296,0
+EVRG.US,D,20081023,000000,11.3415,11.7202,10.6543,11.5275,4286848.5933339,0
+EVRG.US,D,20081024,000000,10.6816,11.4642,10.2446,11.1692,3880755.7698772,0
+EVRG.US,D,20081027,000000,11.0165,11.5275,10.775,10.9415,3017494.2723034,0
+EVRG.US,D,20081028,000000,11.0009,11.9966,10.8519,11.9966,3406271.7505516,0
+EVRG.US,D,20081029,000000,11.9811,12.4015,11.8029,11.9431,3956981.7125456,0
+EVRG.US,D,20081030,000000,12.2264,12.7305,12.0988,12.7081,3106468.8870193,0
+EVRG.US,D,20081031,000000,12.5778,12.9972,12.2185,12.5027,4360768.0835286,0
+EVRG.US,D,20081103,000000,12.4697,12.8551,12.4648,12.8035,1936378.3216957,0
+EVRG.US,D,20081104,000000,12.9972,13.2085,12.7305,13.0089,2212932.7607163,0
+EVRG.US,D,20081105,000000,12.8376,13.1071,12.5339,12.5778,2433958.7143231,0
+EVRG.US,D,20081106,000000,12.5106,12.6994,11.8224,11.8478,3124904.0688407,0
+EVRG.US,D,20081107,000000,11.8818,12.7354,11.6189,12.5281,3053850.9494264,0
+EVRG.US,D,20081110,000000,12.7461,12.9106,12.3743,12.5407,1660577.9744861,0
+EVRG.US,D,20081111,000000,12.4239,12.9592,12.3743,12.639,2380986.3330315,0
+EVRG.US,D,20081112,000000,12.3626,12.6809,12.1884,12.2488,2095228.6863228,0
+EVRG.US,D,20081113,000000,12.3577,13.4147,11.9577,13.4147,4066024.004843,0
+EVRG.US,D,20081114,000000,13.2085,13.5997,12.7354,12.8492,2812528.2140506,0
+EVRG.US,D,20081117,000000,12.6926,12.9972,12.3577,12.7305,2707919.0364189,0
+EVRG.US,D,20081118,000000,12.7588,13.1248,12.3081,12.8551,2893966.0201485,0
+EVRG.US,D,20081119,000000,12.8454,13.1188,12.0988,12.1192,2925254.6660677,0
+EVRG.US,D,20081120,000000,12.0472,12.2896,11.1809,11.2452,3051045.1936555,0
+EVRG.US,D,20081121,000000,11.5178,12.2264,10.9824,12.2068,4751893.1091722,0
+EVRG.US,D,20081124,000000,12.4064,12.9826,11.9577,12.6926,3342109.2221134,0
+EVRG.US,D,20081125,000000,12.9261,12.9261,12.0472,12.3286,4177730.2754317,0
+EVRG.US,D,20081126,000000,12.2001,12.8376,12.0725,12.7305,2359170.066537,0
+EVRG.US,D,20081128,000000,12.6555,13.0205,12.6555,12.9768,1021218.0476566,0
+EVRG.US,D,20081201,000000,12.5778,12.8103,11.9431,11.9636,2555350.0305556,0
+EVRG.US,D,20081202,000000,11.8398,12.4239,11.8398,12.2615,3594284.098906,0
+EVRG.US,D,20081203,000000,11.9694,12.5601,11.8749,12.4765,3259657.3988255,0
+EVRG.US,D,20081204,000000,12.3869,12.639,11.8078,12.0658,2522339.5074223,0
+EVRG.US,D,20081205,000000,12.0044,12.4901,11.5275,12.458,2280116.7932638,0
+EVRG.US,D,20081208,000000,12.7528,12.7528,11.9752,12.1631,2789487.318893,0
+EVRG.US,D,20081209,000000,12.1349,12.5106,11.7269,11.7961,2891116.0873369,0
+EVRG.US,D,20081210,000000,11.9898,12.1884,11.8029,11.9898,1838389.5359307,0
+EVRG.US,D,20081211,000000,11.8078,12.3626,11.6881,11.8478,1669926.0417728,0
+EVRG.US,D,20081212,000000,11.5781,12.4015,11.4369,12.3129,2982107.4353295,0
+EVRG.US,D,20081215,000000,12.3801,12.5222,11.7649,11.9636,1500282.0959924,0
+EVRG.US,D,20081216,000000,12.092,12.6809,12.0278,12.6049,1824031.9977033,0
+EVRG.US,D,20081217,000000,12.4901,12.6195,12.2799,12.3869,1493452.1200255,0
+EVRG.US,D,20081218,000000,12.4648,12.7528,12.1699,12.3081,1741157.924096,0
+EVRG.US,D,20081219,000000,12.3948,12.7528,12.1426,12.3869,2727375.4270417,0
+EVRG.US,D,20081222,000000,12.3373,12.458,12.0238,12.3743,1502773.4756133,0
+EVRG.US,D,20081223,000000,12.4522,12.5601,12.0579,12.1504,1645715.9960961,0
+EVRG.US,D,20081224,000000,12.1271,12.3207,12.0511,12.2118,379314.34518116,0
+EVRG.US,D,20081226,000000,12.2001,12.4015,12.1767,12.3801,467692.0561612,0
+EVRG.US,D,20081229,000000,12.3129,12.4375,12.2341,12.4239,1297812.5542258,0
+EVRG.US,D,20081230,000000,12.5544,12.8035,12.4522,12.8035,1262183.2572146,0
+EVRG.US,D,20081231,000000,12.9691,13.26,12.7461,13.1558,2846408.9221484,0
+EVRG.US,D,20090102,000000,13.2143,13.3875,13.1305,13.2794,1450732.9216686,0
+EVRG.US,D,20090105,000000,13.3184,13.4508,13.1558,13.3953,2107437.9875246,0
+EVRG.US,D,20090106,000000,13.3953,13.5335,12.8765,13.0147,2231770.6727692,0
+EVRG.US,D,20090107,000000,12.7968,13.005,12.7354,12.824,1767352.854485,0
+EVRG.US,D,20090108,000000,12.8454,12.9972,12.7782,12.9905,1402884.0497252,0
+EVRG.US,D,20090109,000000,12.9826,12.9905,12.5738,12.6195,2233963.0868356,0
+EVRG.US,D,20090112,000000,12.6195,12.7461,12.4064,12.639,1927646.6782326,0
+EVRG.US,D,20090113,000000,12.6555,12.6857,12.4308,12.5601,1920829.0307423,0
+EVRG.US,D,20090114,000000,12.4122,12.5164,12.1349,12.3869,1841419.2590244,0
+EVRG.US,D,20090115,000000,12.4122,12.6128,12.1426,12.6049,2716912.660007,0
+EVRG.US,D,20090116,000000,12.7528,12.9826,12.5914,12.8454,2463918.9669021,0
+EVRG.US,D,20090120,000000,12.8765,12.8941,12.4522,12.4697,2040485.113911,0
+EVRG.US,D,20090121,000000,12.6614,12.7528,12.3499,12.7159,1501645.4200158,0
+EVRG.US,D,20090122,000000,12.6195,12.7782,12.4015,12.6195,1484116.3812153,0
+EVRG.US,D,20090123,000000,12.3286,12.6273,12.2964,12.5778,1317489.8300519,0
+EVRG.US,D,20090126,000000,12.639,12.9534,12.639,12.824,1502851.5559643,0
+EVRG.US,D,20090127,000000,12.9174,13.2035,12.8152,12.9972,1438409.5820594,0
+EVRG.US,D,20090128,000000,13.1491,13.2085,12.9826,13.1305,1146466.1222795,0
+EVRG.US,D,20090129,000000,13.0284,13.2387,12.8892,12.9972,1119415.3901485,0
+EVRG.US,D,20090130,000000,13.0614,13.1977,12.7968,12.8824,1925664.8756394,0
+EVRG.US,D,20090202,000000,12.7305,13.1354,12.6614,12.9905,2229564.9028533,0
+EVRG.US,D,20090203,000000,13.0352,13.1305,12.7588,12.9905,1350915.4118933,0
+EVRG.US,D,20090204,000000,13.0205,13.2327,12.8765,13.0147,1307717.4577,0
+EVRG.US,D,20090205,000000,12.9768,13.2279,12.8551,13.1188,1802345.1802117,0
+EVRG.US,D,20090206,000000,13.1121,13.3681,13.08,13.2387,1626927.3979491,0
+EVRG.US,D,20090209,000000,13.2387,13.2387,12.9826,13.1558,1082908.7165616,0
+EVRG.US,D,20090210,000000,13.1004,13.1558,12.6926,12.7354,2202830.6016186,0
+EVRG.US,D,20090211,000000,12.824,12.824,12.0775,12.273,3827688.870266,0
+EVRG.US,D,20090212,000000,12.2341,12.3577,11.9509,12.2615,2325105.4586651,0
+EVRG.US,D,20090213,000000,12.2964,12.3801,12.1504,12.2001,1859421.9167962,0
+EVRG.US,D,20090217,000000,12.0112,12.0112,11.6189,11.6491,2441351.6907155,0
+EVRG.US,D,20090218,000000,11.7465,11.7465,11.4174,11.5178,1740213.7682727,0
+EVRG.US,D,20090219,000000,11.5849,11.6189,11.4223,11.4758,2125763.2404308,0
+EVRG.US,D,20090220,000000,11.3075,11.4885,10.9542,11.0476,2629540.7472327,0
+EVRG.US,D,20090223,000000,11.2189,11.2452,10.8335,10.8723,2482692.1544535,0
+EVRG.US,D,20090224,000000,10.5911,10.9697,10.5259,10.9415,2448320.3620427,0
+EVRG.US,D,20090225,000000,10.9152,10.9152,10.561,10.7458,2353949.9841231,0
+EVRG.US,D,20090226,000000,10.9006,11.0895,10.5959,10.6183,2078055.1185939,0
+EVRG.US,D,20090227,000000,11.2256,11.2256,10.4246,10.8403,3625723.7686618,0
+EVRG.US,D,20090302,000000,10.6739,11.1313,10.4305,10.4441,3428221.5755413,0
+EVRG.US,D,20090303,000000,10.5726,10.6543,9.8387,9.87758,4474035.9611375,0
+EVRG.US,D,20090304,000000,10.0655,10.4305,9.89221,10.2893,3664293.4073122,0
+EVRG.US,D,20090305,000000,10.1161,10.1161,9.53208,9.59145,2786937.3790088,0
+EVRG.US,D,20090306,000000,9.5973,10.0577,9.5973,9.99536,4176629.9589063,0
+EVRG.US,D,20090309,000000,9.91856,10.0479,9.62163,9.68198,2702607.5178045,0
+EVRG.US,D,20090310,000000,9.89907,10.007,9.71896,9.91262,2209361.6120309,0
+EVRG.US,D,20090311,000000,9.9817,10.1297,9.85038,10.0334,2463636.4393162,0
+EVRG.US,D,20090312,000000,10.0479,10.2446,9.94865,10.1803,2730967.1231879,0
+EVRG.US,D,20090313,000000,10.2641,10.2854,10.0869,10.1803,2637758.7041759,0
+EVRG.US,D,20090316,000000,10.2533,10.6183,10.2533,10.4052,2016815.4664531,0
+EVRG.US,D,20090317,000000,10.3994,10.706,10.2641,10.706,1621439.1711719,0
+EVRG.US,D,20090318,000000,10.5852,11.1752,10.5852,11.0895,2013797.044463,0
+EVRG.US,D,20090319,000000,11.1391,11.1926,10.9949,11.1313,1443299.8777276,0
+EVRG.US,D,20090320,000000,11.0895,11.3192,11.0408,11.0408,1609869.9233737,0
+EVRG.US,D,20090323,000000,11.1498,11.5722,11.1498,11.5655,2452260.3376495,0
+EVRG.US,D,20090324,000000,11.4438,11.6043,11.2919,11.3415,1323233.8727161,0
+EVRG.US,D,20090325,000000,11.4573,11.5849,11.1498,11.3883,1571752.3288608,0
+EVRG.US,D,20090326,000000,11.5032,11.6189,11.2725,11.3562,3066228.7398068,0
+EVRG.US,D,20090327,000000,11.2578,11.4573,11.1868,11.2256,1898424.0794961,0
+EVRG.US,D,20090330,000000,11.0661,11.2393,10.8519,11.1752,1607396.0090945,0
+EVRG.US,D,20090331,000000,11.2256,11.4496,11.1926,11.2452,2054796.4203518,0
+EVRG.US,D,20090401,000000,11.1391,11.3123,11.0661,11.2452,1699056.1769358,0
+EVRG.US,D,20090402,000000,11.4496,11.6618,11.1985,11.5576,2293684.2816239,0
+EVRG.US,D,20090403,000000,11.5576,11.7202,11.4174,11.5275,1160092.1709029,0
+EVRG.US,D,20090406,000000,11.47,11.6248,11.2919,11.3269,1336951.3575399,0
+EVRG.US,D,20090407,000000,11.1985,11.4291,11.1391,11.2725,1157224.7727495,0
+EVRG.US,D,20090408,000000,11.3619,11.5178,11.2919,11.4758,642753.33997908,0
+EVRG.US,D,20090409,000000,11.7075,11.7465,11.4136,11.5781,1214550.1336096,0
+EVRG.US,D,20090413,000000,11.5275,11.5722,11.287,11.3269,1477552.4948657,0
+EVRG.US,D,20090414,000000,11.2189,11.2793,11.0661,11.0758,1333043.2304976,0
+EVRG.US,D,20090415,000000,11.0408,11.1926,11.0408,11.1566,1171165.1975229,0
+EVRG.US,D,20090416,000000,11.2646,11.4291,11.1566,11.3795,1772898.6141525,0
+EVRG.US,D,20090417,000000,11.4019,11.4885,11.3562,11.4438,1309142.4241058,0
+EVRG.US,D,20090420,000000,11.3026,11.5528,11.1926,11.1985,1364925.6980335,0
+EVRG.US,D,20090421,000000,11.1926,11.4291,11.1809,11.2978,1160475.3810465,0
+EVRG.US,D,20090422,000000,11.2578,11.3123,11.1167,11.1692,1015619.8919641,0
+EVRG.US,D,20090423,000000,11.1625,11.1625,10.9269,11.0282,1702643.7635899,0
+EVRG.US,D,20090424,000000,11.1391,11.1752,10.9415,11.0165,1294212.6390952,0
+EVRG.US,D,20090427,000000,10.922,11.2452,10.9065,11.1167,968010.39793897,0
+EVRG.US,D,20090428,000000,11.0836,11.3075,11.0476,11.1439,1205184.6009812,0
+EVRG.US,D,20090429,000000,11.2189,11.4136,11.1313,11.3484,1160602.7753035,0
+EVRG.US,D,20090430,000000,11.4223,11.4642,11.2393,11.2452,1313655.6738684,0
+EVRG.US,D,20090501,000000,11.2053,11.4291,11.1692,11.4136,1100827.1297442,0
+EVRG.US,D,20090504,000000,11.5402,11.5781,11.3338,11.5781,1077760.5502605,0
+EVRG.US,D,20090505,000000,11.5449,11.5916,11.3669,11.5528,1187798.3670331,0
+EVRG.US,D,20090506,000000,11.6569,11.7075,11.4369,11.6043,1289361.3836025,0
+EVRG.US,D,20090507,000000,11.6618,11.7727,11.5226,11.5402,1817042.7789153,0
+EVRG.US,D,20090508,000000,11.6939,11.8613,11.4642,11.6111,2207228.7856008,0
+EVRG.US,D,20090511,000000,11.4808,11.6111,11.287,11.2978,1467480.1295861,0
+EVRG.US,D,20090512,000000,11.3795,11.4758,11.0973,11.2053,2076517.1411536,0
+EVRG.US,D,20090513,000000,11.1167,11.2793,11.0349,11.0661,1632230.6975792,0
+EVRG.US,D,20090514,000000,11.1313,11.2336,11.0349,11.1313,1331185.7400421,0
+EVRG.US,D,20090515,000000,11.0836,11.104,10.7965,10.8802,1607989.8307114,0
+EVRG.US,D,20090518,000000,10.9892,11.1985,10.8462,11.0593,1460695.358033,0
+EVRG.US,D,20090519,000000,11.0836,11.1692,11.0076,11.0895,1161627.0662239,0
+EVRG.US,D,20090520,000000,11.1313,11.2112,10.922,10.9492,1400983.4096021,0
+EVRG.US,D,20090521,000000,10.8723,10.886,10.6476,10.7887,1797306.9428258,0
+EVRG.US,D,20090522,000000,10.7965,10.922,10.7118,10.7517,1092663.6235721,0
+EVRG.US,D,20090526,000000,10.7575,11.2112,10.7118,11.2112,2038221.811105,0
+EVRG.US,D,20090527,000000,11.1439,11.2646,11.0661,11.1498,1688367.3878324,0
+EVRG.US,D,20090528,000000,11.2053,11.3883,11.1313,11.3026,1130968.1999781,0
+EVRG.US,D,20090529,000000,11.3026,11.4573,11.2189,11.4496,1245741.1790899,0
+EVRG.US,D,20090601,000000,11.5722,11.8672,11.5449,11.8156,1746123.2179961,0
+EVRG.US,D,20090602,000000,11.7649,11.8818,11.7649,11.8078,1976159.2331596,0
+EVRG.US,D,20090603,000000,11.7854,11.9577,11.6375,11.8156,2579876.5071285,0
+EVRG.US,D,20090604,000000,11.7913,11.9119,11.7329,11.8749,1630960.8645023,0
+EVRG.US,D,20090605,000000,11.6755,11.7806,11.47,11.6569,1643024.2787325,0
+EVRG.US,D,20090608,000000,11.5655,11.7465,11.3123,11.4496,1561377.9159075,0
+EVRG.US,D,20090609,000000,11.4573,11.5099,11.1809,11.2452,2277519.5942198,0
+EVRG.US,D,20090610,000000,11.2919,11.4369,11.2452,11.3883,2196122.8830435,0
+EVRG.US,D,20090611,000000,11.4136,11.8555,11.4077,11.6676,1827451.0951789,0
+EVRG.US,D,20090612,000000,11.6491,11.9382,11.5275,11.8875,1334114.7805778,0
+EVRG.US,D,20090615,000000,11.7727,11.8478,11.4758,11.6569,1457993.3669391,0
+EVRG.US,D,20090616,000000,11.7396,11.7854,11.5576,11.6306,1095895.7391544,0
+EVRG.US,D,20090617,000000,11.6248,11.8555,11.6111,11.7961,1416610.7809064,0
+EVRG.US,D,20090618,000000,11.8398,12.0472,11.8029,12.0414,1033886.584607,0
+EVRG.US,D,20090619,000000,12.0725,12.1816,11.7961,11.8749,1780930.6165757,0
+EVRG.US,D,20090622,000000,11.7503,11.9966,11.6802,11.8613,1819721.1404293,0
+EVRG.US,D,20090623,000000,11.8398,11.8875,11.6375,11.6939,1437747.9538219,0
+EVRG.US,D,20090624,000000,11.7806,11.8156,11.6375,11.6881,1850074.8768824,0
+EVRG.US,D,20090625,000000,12.3081,12.3948,11.7961,12.2068,6029295.8705946,0
+EVRG.US,D,20090626,000000,12.2341,12.273,11.7592,11.8224,18379491.011088,0
+EVRG.US,D,20090629,000000,11.8955,12.0725,11.8749,12.0335,2746405.457853,0
+EVRG.US,D,20090630,000000,12.0414,12.0725,11.8478,12.0414,1887891.4510947,0
+EVRG.US,D,20090701,000000,12.1504,12.4064,12.0658,12.3743,2524967.5276573,0
+EVRG.US,D,20090702,000000,12.2662,12.2799,11.9431,11.9431,1056936.7261221,0
+EVRG.US,D,20090706,000000,11.9236,12.0775,11.8672,11.9636,1604428.9557563,0
+EVRG.US,D,20090707,000000,11.9898,12.0278,11.7202,11.7202,908320.02434191,0
+EVRG.US,D,20090708,000000,11.7329,11.8749,11.5332,11.6618,1304886.0176029,0
+EVRG.US,D,20090709,000000,11.7329,11.7503,11.4953,11.6248,1477001.8229165,0
+EVRG.US,D,20090710,000000,11.6375,11.6569,11.4885,11.6248,886281.8452708,0
+EVRG.US,D,20090713,000000,11.6111,11.8749,11.5178,11.8749,1374974.4337332,0
+EVRG.US,D,20090714,000000,11.8282,11.9752,11.6881,11.9694,1310545.8156778,0
+EVRG.US,D,20090715,000000,12.0181,12.1699,11.9305,12.1504,1247995.2355386,0
+EVRG.US,D,20090716,000000,12.0775,12.3081,11.9811,12.2409,1612238.0182297,0
+EVRG.US,D,20090717,000000,12.2068,12.3129,12.1426,12.2896,1456363.9532982,0
+EVRG.US,D,20090720,000000,12.3801,12.3801,12.1299,12.3801,1349268.5329109,0
+EVRG.US,D,20090721,000000,12.4064,12.5339,12.3081,12.5222,1460362.4891682,0
+EVRG.US,D,20090722,000000,12.5475,12.5661,12.3441,12.4064,1118461.9879678,0
+EVRG.US,D,20090723,000000,12.4122,12.6439,12.2799,12.6195,2235890.4386578,0
+EVRG.US,D,20090724,000000,12.6195,12.8308,12.5475,12.824,891497.81819253,0
+EVRG.US,D,20090727,000000,12.8308,12.8308,12.6497,12.824,863368.34437002,0
+EVRG.US,D,20090728,000000,12.7724,12.824,12.5845,12.7393,880091.9227076,0
+EVRG.US,D,20090729,000000,12.7159,12.7588,12.5027,12.6497,936788.53126746,0
+EVRG.US,D,20090730,000000,12.7354,12.8824,12.6332,12.7908,523270.88285405,0
+EVRG.US,D,20090731,000000,12.7841,12.7841,12.6195,12.6195,818453.64982757,0
+EVRG.US,D,20090803,000000,12.6926,12.7782,12.5845,12.7305,1138323.1635682,0
+EVRG.US,D,20090804,000000,12.6857,12.7655,12.6128,12.7081,763636.10655703,0
+EVRG.US,D,20090805,000000,12.6857,12.7724,12.5106,12.5778,1040256.2974522,0
+EVRG.US,D,20090806,000000,12.7354,12.7354,12.5164,12.639,709198.69131112,0
+EVRG.US,D,20090807,000000,12.7081,13.0614,12.639,13.0147,1039062.4899802,0
+EVRG.US,D,20090810,000000,12.9905,13.0547,12.6926,12.8765,986320.24024958,0
+EVRG.US,D,20090811,000000,12.8765,12.9691,12.7588,12.9174,935978.9613123,0
+EVRG.US,D,20090812,000000,12.8376,13.0674,12.8103,12.9691,811647.30344065,0
+EVRG.US,D,20090813,000000,12.9905,13.0721,12.8941,13.0547,803097.50500562,0
+EVRG.US,D,20090814,000000,13.0614,13.1004,12.8892,13.1004,1405326.1154402,0
+EVRG.US,D,20090817,000000,12.9826,13.042,12.8152,13.0147,1122370.1150102,0
+EVRG.US,D,20090818,000000,12.7588,13.0352,12.6555,12.9905,2117507.270685,0
+EVRG.US,D,20090819,000000,12.8376,13.0284,12.7724,12.9691,1322167.4595009,0
+EVRG.US,D,20090820,000000,12.9106,12.9418,12.7968,12.8979,1428926.9289045,0
+EVRG.US,D,20090821,000000,13.005,13.1354,12.8941,13.1248,1418245.3314123,0
+EVRG.US,D,20090824,000000,13.19,13.2201,13.0674,13.2085,1065100.2322943,0
+EVRG.US,D,20090825,000000,13.2387,13.3875,13.19,13.3058,1025625.4779962,0
+EVRG.US,D,20090826,000000,13.2201,13.3184,13.1305,13.3058,1000753.804082,0
+EVRG.US,D,20090827,000000,13.2794,13.2854,13.1188,13.2201,993963.89566373,0
+EVRG.US,D,20090828,000000,13.2327,13.3058,13.1248,13.2474,755814.71560704,0
+EVRG.US,D,20090831,000000,13.1851,13.2279,13.005,13.1628,1384236.2016847,0
+EVRG.US,D,20090901,000000,13.1354,13.3632,13.0674,13.1354,1416406.3336716,0
+EVRG.US,D,20090902,000000,13.0858,13.1783,12.9905,13.0614,1033342.0768961,0
+EVRG.US,D,20090903,000000,13.1558,13.1558,12.9261,13.0147,1564378.872556,0
+EVRG.US,D,20090904,000000,12.8979,12.9418,12.7393,12.9331,813824.30691141,0
+EVRG.US,D,20090908,000000,12.9534,13.08,12.824,12.9905,1185523.7631236,0
+EVRG.US,D,20090909,000000,12.9905,13.1071,12.9331,13.005,902918.09690002,0
+EVRG.US,D,20090910,000000,13.005,13.1071,12.9331,13.0488,1028457.9454661,0
+EVRG.US,D,20090911,000000,13.08,13.1491,12.9905,13.0614,1134910.2303308,0
+EVRG.US,D,20090914,000000,13.042,13.2085,13.0089,13.2085,924799.08789607,0
+EVRG.US,D,20090915,000000,13.1628,13.3807,13.1558,13.3486,1098105.6185624,0
+EVRG.US,D,20090916,000000,13.3486,13.6201,13.3233,13.6134,1220081.5100545,0
+EVRG.US,D,20090917,000000,13.6134,13.665,13.5054,13.5268,733527.91226037,0
+EVRG.US,D,20090918,000000,13.1071,13.4634,13.1004,13.3428,2443578.0080922,0
+EVRG.US,D,20090921,000000,13.3126,13.3126,13.1558,13.2085,1656428.4147794,0
+EVRG.US,D,20090922,000000,13.2327,13.8324,12.9691,13.08,1649130.9840796,0
+EVRG.US,D,20090923,000000,13.1188,13.2981,13.042,13.08,1444024.1757204,0
+EVRG.US,D,20090924,000000,12.6555,12.6994,12.2896,12.4969,6356305.6269598,0
+EVRG.US,D,20090925,000000,12.4969,12.6555,12.4122,12.5164,3113521.8029357,0
+EVRG.US,D,20090928,000000,12.5601,12.7354,12.5407,12.5845,1429122.1297819,0
+EVRG.US,D,20090929,000000,12.6332,12.675,12.5407,12.6332,1267754.701208,0
+EVRG.US,D,20090930,000000,12.6555,12.6555,12.4375,12.5164,1973884.62925,0
+EVRG.US,D,20091001,000000,12.4522,12.5339,12.3801,12.4181,1990932.857468,0
+EVRG.US,D,20091002,000000,12.3577,12.4239,12.2662,12.3129,1222657.1342646,0
+EVRG.US,D,20091005,000000,12.3286,12.5972,12.3207,12.5661,1668663.4003073,0
+EVRG.US,D,20091006,000000,12.6049,12.7081,12.5164,12.6497,1123450.9114478,0
+EVRG.US,D,20091007,000000,12.6809,12.7354,12.5339,12.6439,1281435.2006025,0
+EVRG.US,D,20091008,000000,12.7461,12.7528,12.5661,12.5972,2000625.094723,0
+EVRG.US,D,20091009,000000,12.5738,12.6439,12.5601,12.5738,1117584.6113921,0
+EVRG.US,D,20091012,000000,12.6332,12.6692,12.5661,12.639,1250586.2703443,0
+EVRG.US,D,20091013,000000,12.6857,12.6857,12.5544,12.5914,2044790.8343197,0
+EVRG.US,D,20091014,000000,12.6994,12.7081,12.5738,12.6332,2103921.2896102,0
+EVRG.US,D,20091015,000000,12.6195,12.8979,12.5778,12.8892,1790737.9196111,0
+EVRG.US,D,20091016,000000,12.8308,13.0284,12.7159,13.0089,1778365.2660958,0
+EVRG.US,D,20091019,000000,13.0284,13.1705,12.9261,13.1558,925085.7249741,0
+EVRG.US,D,20091020,000000,13.1305,13.1491,12.8892,12.9534,874156.7886582,0
+EVRG.US,D,20091021,000000,12.9592,13.0547,12.8551,12.8619,1868427.8688607,0
+EVRG.US,D,20091022,000000,12.8892,12.9592,12.6926,12.8619,1539245.2185168,0
+EVRG.US,D,20091023,000000,12.9038,12.9331,12.5164,12.6332,1501923.8381096,0
+EVRG.US,D,20091026,000000,12.6692,12.8308,12.4648,12.5544,1354276.9764786,0
+EVRG.US,D,20091027,000000,12.6128,12.7354,12.4842,12.5972,1439967.0795873,0
+EVRG.US,D,20091028,000000,12.5407,12.6857,12.5106,12.5845,2022266.7078009,0
+EVRG.US,D,20091029,000000,12.6497,12.6614,12.5106,12.5845,1613370.1833194,0
+EVRG.US,D,20091030,000000,12.5738,12.6809,12.2799,12.2847,2126659.1097213,0
+EVRG.US,D,20091102,000000,12.2896,12.4064,12.1299,12.2799,1908298.1617791,0
+EVRG.US,D,20091103,000000,12.2535,12.2896,12.1816,12.2488,1888663.0082474,0
+EVRG.US,D,20091104,000000,12.2847,12.3869,12.2001,12.2185,1642233.2014922,0
+EVRG.US,D,20091105,000000,12.273,12.4969,12.273,12.4969,1430908.7314977,0
+EVRG.US,D,20091106,000000,12.4522,12.6439,12.3948,12.5544,1266128.3696864,0
+EVRG.US,D,20091109,000000,12.6555,12.8152,12.639,12.8103,1150911.5654215,0
+EVRG.US,D,20091110,000000,12.7908,12.9418,12.7354,12.9174,1169878.9264775,0
+EVRG.US,D,20091111,000000,12.9261,12.9592,12.7393,12.8492,1438294.5162789,0
+EVRG.US,D,20091112,000000,12.8492,12.9418,12.6497,12.6809,1321820.2074136,0
+EVRG.US,D,20091113,000000,12.6857,12.8308,12.6692,12.7908,859879.38552776,0
+EVRG.US,D,20091116,000000,12.8824,13.0205,12.8619,12.9768,714604.72824515,0
+EVRG.US,D,20091117,000000,12.9691,13.0674,12.9418,13.0284,877959.09627753,0
+EVRG.US,D,20091118,000000,13.0674,13.1004,12.9631,13.0488,624431.169192,0
+EVRG.US,D,20091119,000000,12.9905,12.9972,12.8376,12.9174,814697.57399503,0
+EVRG.US,D,20091120,000000,12.8941,12.9466,12.7968,12.9331,648517.93010393,0
+EVRG.US,D,20091123,000000,13.0488,13.2035,13.005,13.0674,890028.67474599,0
+EVRG.US,D,20091124,000000,13.1071,13.1628,12.9691,13.1628,1059619.1971283,0
+EVRG.US,D,20091125,000000,13.1491,13.4274,13.1248,13.2981,827780.14228048,0
+EVRG.US,D,20091127,000000,13.1422,13.264,13.0352,13.1188,452399.60846771,0
+EVRG.US,D,20091130,000000,13.19,13.2327,13.0674,13.2085,1609887.3887154,0
+EVRG.US,D,20091201,000000,13.3058,13.4634,13.2035,13.4147,1357391.9715345,0
+EVRG.US,D,20091202,000000,13.4333,13.593,13.4147,13.5754,983718.93171349,0
+EVRG.US,D,20091203,000000,13.587,13.7905,13.587,13.6309,1762654.6775752,0
+EVRG.US,D,20091204,000000,13.7233,13.8557,13.4858,13.6883,1821407.0595873,0
+EVRG.US,D,20091207,000000,13.5199,13.625,13.4147,13.5413,1618966.2842658,0
+EVRG.US,D,20091208,000000,13.5335,13.7078,13.3875,13.6824,1602498.5218151,0
+EVRG.US,D,20091209,000000,13.7165,13.8031,13.5686,13.6824,1241144.712111,0
+EVRG.US,D,20091210,000000,13.7448,13.8625,13.7078,13.7662,1106510.5573988,0
+EVRG.US,D,20091211,000000,13.8625,14.0572,13.6951,14.0572,945334.22021032,0
+EVRG.US,D,20091214,000000,14.1457,14.1653,13.9734,14.029,848623.4865066,0
+EVRG.US,D,20091215,000000,13.9734,14.0504,13.9063,14.0144,1217067.1975564,0
+EVRG.US,D,20091216,000000,14.0426,14.1049,13.919,13.9861,984711.37406967,0
+EVRG.US,D,20091217,000000,13.959,14.0202,13.8557,13.959,871866.77415307,0
+EVRG.US,D,20091218,000000,13.9813,14.1049,13.9336,14.0358,1635814.1747411,0
+EVRG.US,D,20091221,000000,14.1049,14.1653,14.0504,14.1107,1221619.4874947,0
+EVRG.US,D,20091222,000000,14.1107,14.1457,13.9734,14.0057,1015985.6367662,0
+EVRG.US,D,20091223,000000,14.0572,14.0641,13.8936,14.0641,1027144.9627217,0
+EVRG.US,D,20091224,000000,14.1107,14.1584,14.0816,14.1322,206295.47896587,0
+EVRG.US,D,20091228,000000,14.1887,14.2529,14.1166,14.1457,410902.98402779,0
+EVRG.US,D,20091229,000000,14.2159,14.3054,14.176,14.2207,446064.82630593,0
+EVRG.US,D,20091230,000000,14.2266,14.2402,14.1584,14.2266,652513.38385468,0
+EVRG.US,D,20091231,000000,14.2596,14.2596,13.9336,13.9336,823069.63689421,0
+EVRG.US,D,20100104,000000,14.0641,14.1166,13.9248,14.0057,930721.89346899,0
+EVRG.US,D,20100105,000000,14.0504,14.0641,13.7506,13.8264,870767.48500077,0
+EVRG.US,D,20100106,000000,13.7974,13.9005,13.7574,13.9005,765684.68839786,0
+EVRG.US,D,20100107,000000,13.9463,13.9463,13.7877,13.812,415843.62097493,0
+EVRG.US,D,20100108,000000,13.812,13.9463,13.735,13.9336,619549.09250813,0
+EVRG.US,D,20100111,000000,13.9861,14.1817,13.9463,14.1457,998465.84432298,0
+EVRG.US,D,20100112,000000,14.0816,14.1457,13.9734,14.0758,938398.42482042,0
+EVRG.US,D,20100113,000000,14.138,14.2402,14.0641,14.211,451689.69369738,0
+EVRG.US,D,20100114,000000,14.2207,14.2266,14.1457,14.2266,565132.22472299,0
+EVRG.US,D,20100115,000000,14.6139,14.6139,14.0572,14.2665,1738187.7886387,0
+EVRG.US,D,20100119,000000,14.3123,14.4543,14.2596,14.4543,868055.22017639,0
+EVRG.US,D,20100120,000000,14.3901,14.4543,14.2159,14.3901,892218.00669325,0
+EVRG.US,D,20100121,000000,14.3998,14.466,14.0758,14.1457,1152561.5265231,0
+EVRG.US,D,20100122,000000,14.1457,14.1584,13.8187,13.8324,1250351.0019183,0
+EVRG.US,D,20100125,000000,13.959,14.0007,13.7905,13.8557,998498.72026025,0
+EVRG.US,D,20100126,000000,13.8489,13.8936,13.735,13.8489,1323124.9711738,0
+EVRG.US,D,20100127,000000,13.8187,13.8771,13.6201,13.7311,1193046.188519,0
+EVRG.US,D,20100128,000000,13.7311,13.7408,13.5111,13.6514,1799464.4262088,0
+EVRG.US,D,20100129,000000,13.6718,13.8421,13.593,13.6824,3067633.1587518,0
+EVRG.US,D,20100201,000000,13.7506,13.8031,13.6591,13.7905,1069781.9712354,0
+EVRG.US,D,20100202,000000,13.7662,13.8936,13.6951,13.8684,951188.1917896,0
+EVRG.US,D,20100203,000000,13.8489,13.954,13.7165,13.7448,844117.42835519,0
+EVRG.US,D,20100204,000000,13.701,13.7078,13.4712,13.4712,858054.77100955,0
+EVRG.US,D,20100205,000000,13.5054,13.5141,13.19,13.4333,1385965.2705101,0
+EVRG.US,D,20100208,000000,13.4781,13.5268,13.3428,13.3428,739933.58316188,0
+EVRG.US,D,20100209,000000,13.4712,13.625,13.3486,13.5054,1273758.6692511,0
+EVRG.US,D,20100210,000000,13.4508,13.5268,13.3184,13.4858,913681.88423524,0
+EVRG.US,D,20100211,000000,13.444,13.587,13.3632,13.5491,737851.09801074,0
+EVRG.US,D,20100212,000000,13.4712,13.6134,13.4274,13.6134,1088384.6148624,0
+EVRG.US,D,20100216,000000,13.665,13.8771,13.665,13.8557,908432.00800321,0
+EVRG.US,D,20100217,000000,13.9394,13.9734,13.8421,13.8936,883877.79235829,0
+EVRG.US,D,20100218,000000,13.9131,14.0758,13.9063,13.959,1250282.1679247,0
+EVRG.US,D,20100219,000000,13.954,14.3054,13.9005,14.2266,806811.45854354,0
+EVRG.US,D,20100222,000000,14.2733,14.324,14.2061,14.2159,514397.46191157,0
+EVRG.US,D,20100223,000000,14.2159,14.3054,14.0689,14.1322,948954.68280164,0
+EVRG.US,D,20100224,000000,14.1536,14.211,14.0358,14.211,730968.72601889,0
+EVRG.US,D,20100225,000000,14.0426,14.2665,13.992,14.138,1718841.3269311,0
+EVRG.US,D,20100226,000000,14.2207,14.2266,13.6426,13.7311,2963038.3643427,0
+EVRG.US,D,20100301,000000,13.7877,13.8684,13.7233,13.7506,1175410.3029223,0
+EVRG.US,D,20100302,000000,14.138,14.2733,13.9336,14.0202,2751704.647991,0
+EVRG.US,D,20100303,000000,14.0641,14.2869,14.0202,14.1653,1477678.8617495,0
+EVRG.US,D,20100304,000000,14.1536,14.2665,14.1107,14.211,1593053.8814625,0
+EVRG.US,D,20100305,000000,14.102,14.102,13.9131,14.0007,1480030.5186371,0
+EVRG.US,D,20100308,000000,14.0358,14.0816,13.9463,14.0689,1229527.17778,0
+EVRG.US,D,20100309,000000,14.0572,14.0951,13.9463,13.959,1129494.9470394,0
+EVRG.US,D,20100310,000000,13.9861,14.0951,13.9394,14.0874,1311443.7397143,0
+EVRG.US,D,20100311,000000,14.029,14.138,13.9734,14.138,927993.19067598,0
+EVRG.US,D,20100312,000000,14.176,14.176,14.0689,14.1584,1014782.582937,0
+EVRG.US,D,20100315,000000,14.176,14.2334,14.1166,14.2159,1656967.7856251,0
+EVRG.US,D,20100316,000000,14.2596,14.3959,14.2061,14.3959,1201849.7480948,0
+EVRG.US,D,20100317,000000,14.3998,14.5361,14.3677,14.4144,804217.34161871,0
+EVRG.US,D,20100318,000000,14.4407,14.504,14.356,14.3901,760532.41260459,0
+EVRG.US,D,20100319,000000,14.4271,14.5594,14.2529,14.3502,1679768.2754916,0
+EVRG.US,D,20100322,000000,14.2665,14.3434,14.2061,14.3123,806724.13183519,0
+EVRG.US,D,20100323,000000,14.3376,14.4213,14.2791,14.356,1046826.3480399,0
+EVRG.US,D,20100324,000000,14.356,14.3677,14.1107,14.1107,1044641.1255849,0
+EVRG.US,D,20100325,000000,14.1974,14.211,13.9978,14.0007,1179345.1416638,0
+EVRG.US,D,20100326,000000,14.0758,14.1322,14.0144,14.0874,736551.47111573,0
+EVRG.US,D,20100329,000000,14.1536,14.2334,14.0758,14.2334,1118751.707165,0
+EVRG.US,D,20100330,000000,14.2733,14.3998,14.176,14.3637,996232.33533503,0
+EVRG.US,D,20100331,000000,14.356,14.4271,14.2733,14.3054,854724.02761537,0
+EVRG.US,D,20100401,000000,14.3901,14.5176,14.356,14.4903,734484.39656018,0
+EVRG.US,D,20100405,000000,14.4981,14.6004,14.4593,14.5741,860445.46807254,0
+EVRG.US,D,20100406,000000,14.543,14.8136,14.5361,14.7999,964996.08544097,0
+EVRG.US,D,20100407,000000,14.7045,14.7464,14.6139,14.6977,1166188.6025195,0
+EVRG.US,D,20100408,000000,14.69,14.69,14.4981,14.5283,934632.07525747,0
+EVRG.US,D,20100409,000000,14.5594,14.5594,14.3677,14.4903,1334842.1606898,0
+EVRG.US,D,20100412,000000,14.6004,14.6773,14.5361,14.6208,1178599.2688371,0
+EVRG.US,D,20100413,000000,14.6315,14.6636,14.504,14.6568,1253816.3311806,0
+EVRG.US,D,20100414,000000,14.6773,14.69,14.504,14.5964,907720.03848682,0
+EVRG.US,D,20100415,000000,14.6256,14.65,14.5117,14.5497,1029622.9864931,0
+EVRG.US,D,20100416,000000,14.5497,14.6071,14.4407,14.4903,1326969.4010878,0
+EVRG.US,D,20100419,000000,14.4709,14.5361,14.4057,14.5224,899095.24181991,0
+EVRG.US,D,20100420,000000,14.6383,14.7347,14.5741,14.7347,1540749.2926467,0
+EVRG.US,D,20100421,000000,14.7347,14.7464,14.6432,14.7045,1057964.0991616,0
+EVRG.US,D,20100422,000000,14.6432,14.7658,14.5594,14.758,1005514.6507472,0
+EVRG.US,D,20100423,000000,14.7824,14.9469,14.7279,14.9469,1187013.4540308,0
+EVRG.US,D,20100426,000000,14.9225,14.9595,14.8281,14.8553,1040919.9804358,0
+EVRG.US,D,20100427,000000,14.8213,14.9732,14.69,14.69,1881695.3642934,0
+EVRG.US,D,20100428,000000,14.726,14.8553,14.6977,14.7999,950102.25848681,0
+EVRG.US,D,20100429,000000,14.8496,15.0763,14.7843,15.0627,1282792.3603877,0
+EVRG.US,D,20100430,000000,15.1192,15.2875,15.0957,15.1989,1597795.20804,0
+EVRG.US,D,20100503,000000,15.2116,15.3509,15.1464,15.3449,954953.51397949,0
+EVRG.US,D,20100504,000000,15.2166,15.233,15.1065,15.2116,1339498.215305,0
+EVRG.US,D,20100505,000000,15.1464,15.2476,15.0957,15.1114,1961395.8825814,0
+EVRG.US,D,20100506,000000,15.0306,15.052,13.954,14.4709,3673809.9637773,0
+EVRG.US,D,20100507,000000,14.4981,14.6004,14.0504,14.2986,2929650.7953039,0
+EVRG.US,D,20100510,000000,14.7113,15.0373,14.6256,14.9906,3480962.797899,0
+EVRG.US,D,20100511,000000,14.869,15.233,14.869,15.1114,3562974.905526,0
+EVRG.US,D,20100512,000000,15.1376,15.268,15.0013,15.1786,2260503.2145661,0
+EVRG.US,D,20100513,000000,15.1376,15.2603,15.0763,15.1376,1328063.553375,0
+EVRG.US,D,20100514,000000,15.0997,15.1259,14.8933,14.9595,1950104.0255039,0
+EVRG.US,D,20100517,000000,15.0373,15.0957,14.7541,14.9906,1514805.0412792,0
+EVRG.US,D,20100518,000000,15.0627,15.1659,14.8496,14.8496,1673822.8677118,0
+EVRG.US,D,20100519,000000,14.7775,14.8281,14.4767,14.5741,2383857.8406771,0
+EVRG.US,D,20100520,000000,14.3677,14.3745,13.9978,13.9978,3906187.3620979,0
+EVRG.US,D,20100521,000000,13.8557,14.0758,13.6367,14.0572,3604250.6447625,0
+EVRG.US,D,20100524,000000,14.0572,14.3054,13.9813,14.0504,2363078.1935794,0
+EVRG.US,D,20100525,000000,13.812,13.9005,13.5335,13.8771,2197964.9629033,0
+EVRG.US,D,20100526,000000,13.9667,14.1107,13.883,13.9394,1983647.7552447,0
+EVRG.US,D,20100527,000000,14.1887,14.2159,14.0504,14.1817,1078104.7202288,0
+EVRG.US,D,20100528,000000,14.1817,14.2529,14.0641,14.1107,1756739.0636136,0
+EVRG.US,D,20100601,000000,14.0641,14.1457,13.7974,13.8187,960903.03125146,0
+EVRG.US,D,20100602,000000,13.8557,14.0874,13.7905,14.0874,2005534.910479,0
+EVRG.US,D,20100603,000000,14.1887,14.3434,14.0572,14.3434,1217672.3202767,0
+EVRG.US,D,20100604,000000,14.1049,14.1817,13.8489,13.9063,1527932.8139784,0
+EVRG.US,D,20100607,000000,13.8489,13.9005,13.5686,13.5754,1855434.6820297,0
+EVRG.US,D,20100608,000000,13.6309,13.7311,13.5199,13.7078,1777055.3654705,0
+EVRG.US,D,20100609,000000,13.7448,13.883,13.5754,13.6056,1750085.7958096,0
+EVRG.US,D,20100610,000000,13.7905,14.0358,13.7662,14.0358,1654618.1834837,0
+EVRG.US,D,20100611,000000,13.9463,14.0358,13.8625,14.0007,759376.6179351,0
+EVRG.US,D,20100614,000000,13.9978,14.2266,13.9978,14.102,1251050.6429582,0
+EVRG.US,D,20100615,000000,14.138,14.4057,14.138,14.4057,1486868.7135882,0
+EVRG.US,D,20100616,000000,14.3677,14.5497,14.3054,14.504,1071855.2100292,0
+EVRG.US,D,20100617,000000,14.5672,14.682,14.4981,14.6773,1301369.3196886,0
+EVRG.US,D,20100618,000000,14.69,14.7181,14.5964,14.6139,946157.14601499,0
+EVRG.US,D,20100621,000000,14.7464,14.7911,14.5224,14.6071,906125.55552944,0
+EVRG.US,D,20100622,000000,14.6383,14.65,14.2207,14.2665,1671027.3856712,0
+EVRG.US,D,20100623,000000,14.2529,14.2596,14.0007,14.0572,1204532.2191011,0
+EVRG.US,D,20100624,000000,13.9861,14.2266,13.9734,14.0504,1942591.8738388,0
+EVRG.US,D,20100625,000000,14.1049,14.1817,13.959,14.0689,1348825.7351309,0
+EVRG.US,D,20100628,000000,14.0504,14.324,14.0144,14.2665,1378210.6588077,0
+EVRG.US,D,20100629,000000,14.1322,14.1536,13.9336,14.0057,1246765.4700102,0
+EVRG.US,D,20100630,000000,14.0231,14.1964,13.8528,13.8606,1243325.825074,0
+EVRG.US,D,20100701,000000,13.9394,13.9394,13.6134,13.7165,1870163.1019245,0
+EVRG.US,D,20100702,000000,13.7877,13.8557,13.701,13.7877,1186295.3202762,0
+EVRG.US,D,20100706,000000,13.9248,14.0358,13.7574,13.8771,931224.27888532,0
+EVRG.US,D,20100707,000000,13.9336,14.3123,13.9248,14.2869,1094330.0226421,0
+EVRG.US,D,20100708,000000,14.3745,14.4543,14.3054,14.4407,600017.70365349,0
+EVRG.US,D,20100709,000000,14.466,14.6004,14.3901,14.5672,786696.52180245,0
+EVRG.US,D,20100712,000000,14.5361,14.7113,14.4903,14.6636,1078450.944943,0
+EVRG.US,D,20100713,000000,14.7726,14.8281,14.6432,14.7726,1212257.0369853,0
+EVRG.US,D,20100714,000000,14.7181,14.8359,14.65,14.8359,1439731.8111612,0
+EVRG.US,D,20100715,000000,14.8359,15.0013,14.7395,14.9537,1096787.4989528,0
+EVRG.US,D,20100716,000000,14.8933,14.9469,14.6383,14.6568,1632311.8600492,0
+EVRG.US,D,20100719,000000,14.7347,14.9294,14.6208,14.8739,968172.72287921,0
+EVRG.US,D,20100720,000000,14.7347,15.0013,14.69,14.9946,688066.65526088,0
+EVRG.US,D,20100721,000000,15.0627,15.0627,14.8136,14.8213,1021853.9915681,0
+EVRG.US,D,20100722,000000,14.9469,15.1659,14.9469,15.0822,1016908.2177557,0
+EVRG.US,D,20100723,000000,15.0219,15.2476,14.9537,15.1989,1264903.7410234,0
+EVRG.US,D,20100726,000000,15.2263,15.455,15.1989,15.455,817756.06353372,0
+EVRG.US,D,20100727,000000,15.5699,15.7616,15.4773,15.7012,1562354.9476681,0
+EVRG.US,D,20100728,000000,15.6457,15.6982,15.5192,15.5699,1322212.6639147,0
+EVRG.US,D,20100729,000000,15.6321,15.6866,15.3187,15.4637,1991887.2870219,0
+EVRG.US,D,20100730,000000,15.2758,15.3742,15.2116,15.3187,1117518.8595175,0
+EVRG.US,D,20100802,000000,15.5259,15.6925,15.4705,15.5483,1273750.4502668,0
+EVRG.US,D,20100803,000000,15.4588,15.6195,15.415,15.4852,678817.21578594,0
+EVRG.US,D,20100804,000000,15.5259,15.5376,15.3509,15.5259,1317914.1351174,0
+EVRG.US,D,20100805,000000,15.4033,15.6739,15.3683,15.6739,1617765.2851825,0
+EVRG.US,D,20100806,000000,15.4482,15.6058,15.2603,15.6058,1346418.6000992,0
+EVRG.US,D,20100809,000000,15.6662,15.7012,15.5816,15.6925,1334926.405279,0
+EVRG.US,D,20100810,000000,15.5416,15.8005,15.4852,15.7089,1966210.1526448,0
+EVRG.US,D,20100811,000000,15.5056,15.5114,15.233,15.3002,1687684.1847613,0
+EVRG.US,D,20100812,000000,15.1309,15.1843,14.9849,15.1376,2537403.8783009,0
+EVRG.US,D,20100813,000000,15.1114,15.3566,15.0822,15.3002,1108798.5171579,0
+EVRG.US,D,20100816,000000,15.2535,15.3382,15.0957,15.2807,1081989.2176912,0
+EVRG.US,D,20100817,000000,15.3946,15.5056,15.2934,15.4365,1143527.8353864,0
+EVRG.US,D,20100818,000000,15.4287,15.4287,15.1843,15.2603,1485363.6120853,0
+EVRG.US,D,20100819,000000,15.1309,15.2476,14.9906,15.0695,1288751.1240171,0
+EVRG.US,D,20100820,000000,14.9849,15.0452,14.9147,15.0219,1189168.8826679,0
+EVRG.US,D,20100823,000000,15.0822,15.2476,15.0306,15.0997,1760147.8873588,0
+EVRG.US,D,20100824,000000,14.9595,15.2116,14.909,15.1114,1368793.7575273,0
+EVRG.US,D,20100825,000000,15.052,15.1989,14.9849,15.1581,1764635.4527955,0
+EVRG.US,D,20100826,000000,15.233,15.3509,15.1114,15.1581,1916465.7774434,0
+EVRG.US,D,20100827,000000,15.2263,15.4588,15.0627,15.415,1737317.6036742,0
+EVRG.US,D,20100830,000000,15.3625,15.4482,15.233,15.2535,1173899.0371812,0
+EVRG.US,D,20100831,000000,15.2389,15.3996,15.1347,15.378,1600718.0843375,0
+EVRG.US,D,20100901,000000,15.5416,15.6662,15.4443,15.6584,1654782.56317,0
+EVRG.US,D,20100902,000000,15.7479,15.7479,15.4852,15.6321,1112335.7625331,0
+EVRG.US,D,20100903,000000,15.7673,15.8073,15.5562,15.6584,1184051.5375579,0
+EVRG.US,D,20100907,000000,15.5056,15.5056,15.1114,15.3683,1043106.2302638,0
+EVRG.US,D,20100908,000000,15.3683,15.4978,15.268,15.2807,900127.75172464,0
+EVRG.US,D,20100909,000000,15.4033,15.5376,15.3742,15.4482,1145138.7563124,0
+EVRG.US,D,20100910,000000,15.4637,15.5259,15.4033,15.4929,1627244.8562183,0
+EVRG.US,D,20100913,000000,15.6058,15.6058,15.4773,15.5816,1710176.4627157,0
+EVRG.US,D,20100914,000000,15.5756,15.6263,15.3946,15.5562,1171784.7034658,0
+EVRG.US,D,20100915,000000,15.5259,15.5416,15.3509,15.3742,1062428.0350184,0
+EVRG.US,D,20100916,000000,15.3625,15.3887,15.2057,15.2057,896617.21804854,0
+EVRG.US,D,20100917,000000,15.2389,15.2807,15.1309,15.2057,954355.58287048,0
+EVRG.US,D,20100920,000000,15.2057,15.4588,15.1843,15.4482,875275.59789825,0
+EVRG.US,D,20100921,000000,15.4287,15.5192,15.3509,15.415,1619506.6824845,0
+EVRG.US,D,20100922,000000,15.4219,15.5309,15.3625,15.3946,1249734.5780946,0
+EVRG.US,D,20100923,000000,15.3382,15.4033,15.2389,15.2535,833390.62644939,0
+EVRG.US,D,20100924,000000,15.3683,15.4773,15.3625,15.4482,603332.00907903,0
+EVRG.US,D,20100927,000000,15.4219,15.5756,15.3742,15.4978,1050797.1448379,0
+EVRG.US,D,20100928,000000,15.5756,15.601,15.3946,15.5483,897634.31735769,0
+EVRG.US,D,20100929,000000,15.5483,15.601,15.415,15.5483,719821.72853992,0
+EVRG.US,D,20100930,000000,15.596,15.6759,15.5192,15.5426,1579649.7454157,0
+EVRG.US,D,20101001,000000,15.6739,15.7159,15.5309,15.7159,1035786.1973571,0
+EVRG.US,D,20101004,000000,15.7556,15.9359,15.5893,15.6662,1165739.6405011,0
+EVRG.US,D,20101005,000000,15.7888,15.8842,15.7012,15.8715,850691.58843519,0
+EVRG.US,D,20101006,000000,15.8317,15.8842,15.7285,15.7556,605496.68407335,0
+EVRG.US,D,20101007,000000,15.8317,15.8502,15.6195,15.7089,1139659.7758925,0
+EVRG.US,D,20101008,000000,15.7285,15.8433,15.6457,15.8258,893030.65876752,0
+EVRG.US,D,20101011,000000,15.8073,15.9747,15.78,15.8969,900613.69917234,0
+EVRG.US,D,20101012,000000,15.8969,15.8969,15.7226,15.7888,1070942.9027701,0
+EVRG.US,D,20101013,000000,15.8433,15.9095,15.7479,15.8141,887360.58696231,0
+EVRG.US,D,20101014,000000,15.82,15.9289,15.7421,15.7888,594294.20845024,0
+EVRG.US,D,20101015,000000,15.8765,15.9747,15.8073,15.8765,902623.24083767,0
+EVRG.US,D,20101018,000000,15.9036,16.004,15.8891,15.9601,958925.33815035,0
+EVRG.US,D,20101019,000000,15.7946,16.0769,15.7946,15.9669,1780675.8280617,0
+EVRG.US,D,20101020,000000,16.004,16.2434,16.004,16.1276,855383.60110675,0
+EVRG.US,D,20101021,000000,16.1811,16.22,15.9289,15.9913,816640.33641279,0
+EVRG.US,D,20101022,000000,16.0234,16.0712,15.8969,15.9845,510817.06686878,0
+EVRG.US,D,20101025,000000,16.0399,16.1207,15.9601,15.999,848172.46974225,0
+EVRG.US,D,20101026,000000,15.9466,16.0712,15.9036,15.9913,1087268.8877414,0
+EVRG.US,D,20101027,000000,15.9095,16.0642,15.8141,16.0399,1220718.4813389,0
+EVRG.US,D,20101028,000000,16.1402,16.2579,16.1207,16.2142,1256290.2454598,0
+EVRG.US,D,20101029,000000,16.2415,16.5461,16.2162,16.2327,1701924.6024621,0
+EVRG.US,D,20101101,000000,16.2949,16.549,16.1616,16.2278,1502859.7749487,0
+EVRG.US,D,20101102,000000,16.3885,16.4722,16.3134,16.3349,1251348.5811396,0
+EVRG.US,D,20101103,000000,16.3388,16.3611,16.0769,16.2073,1947440.0472124,0
+EVRG.US,D,20101104,000000,16.3232,16.3972,16.1548,16.3845,2599456.182516,0
+EVRG.US,D,20101105,000000,16.5295,16.6152,16.3163,16.3913,8646041.7139929,0
+EVRG.US,D,20101108,000000,16.4235,16.4945,16.1675,16.3096,1979282.4471997,0
+EVRG.US,D,20101109,000000,16.3543,16.3543,16.1129,16.1333,1632439.2543062,0
+EVRG.US,D,20101110,000000,16.1276,16.1402,15.9669,16.1207,1246770.6068755,0
+EVRG.US,D,20101111,000000,16.004,16.0769,15.9289,15.9543,1943570.9603455,0
+EVRG.US,D,20101112,000000,15.8647,15.9669,15.8073,15.8765,1899208.9924983,0
+EVRG.US,D,20101115,000000,15.9543,16.3388,15.9543,16.1811,2755371.342369,0
+EVRG.US,D,20101116,000000,16.0993,16.1333,15.8141,15.9416,1361628.8579496,0
+EVRG.US,D,20101117,000000,15.9466,16.1276,15.8969,16.0234,1764758.7375603,0
+EVRG.US,D,20101118,000000,16.187,16.2278,16.0575,16.1675,1634522.7668304,0
+EVRG.US,D,20101119,000000,16.1072,16.1276,15.9669,16.0769,1207770.4989217,0
+EVRG.US,D,20101122,000000,16.004,16.1967,15.9416,16.187,1401113.8859781,0
+EVRG.US,D,20101123,000000,16.0712,16.1811,15.9913,16.1811,2233323.033432,0
+EVRG.US,D,20101124,000000,16.2765,16.2949,16.187,16.2706,1297255.7180384,0
+EVRG.US,D,20101126,000000,16.1402,16.2706,16.1072,16.1616,654403.75024743,0
+EVRG.US,D,20101129,000000,16.0925,16.1072,15.8579,16.0468,1420133.643059,0
+EVRG.US,D,20101130,000000,15.965,16.0712,15.9183,15.9786,1506972.3492258,0
+EVRG.US,D,20101201,000000,16.1675,16.2073,16.0712,16.1675,1329831.6623759,0
+EVRG.US,D,20101202,000000,16.2015,16.2579,16.0399,16.2579,1592096.3697897,0
+EVRG.US,D,20101203,000000,16.1276,16.2706,16.1276,16.2365,1151551.6188252,0
+EVRG.US,D,20101206,000000,16.1811,16.2882,16.1129,16.2648,1607246.0126307,0
+EVRG.US,D,20101207,000000,16.2365,16.2365,15.82,15.8647,1844523.9803498,0
+EVRG.US,D,20101208,000000,15.9222,15.999,15.7285,15.7946,1651726.1283775,0
+EVRG.US,D,20101209,000000,15.8579,15.8647,15.7159,15.8005,977366.68421003,0
+EVRG.US,D,20101210,000000,15.8433,15.9913,15.8317,15.9845,1465476.7521589,0
+EVRG.US,D,20101213,000000,16.0769,16.1548,16.0165,16.0925,1369626.9570624,0
+EVRG.US,D,20101214,000000,16.0809,16.22,16.0769,16.2015,1261504.1636355,0
+EVRG.US,D,20101215,000000,16.1967,16.2142,16.004,16.0165,1146696.2538404,0
+EVRG.US,D,20101216,000000,16.0712,16.2317,16.004,16.2317,1697519.2268687,0
+EVRG.US,D,20101217,000000,16.2073,16.2823,16.0809,16.2648,1698355.5085229,0
+EVRG.US,D,20101220,000000,16.2949,16.3388,16.2073,16.2949,2544094.1315344,0
+EVRG.US,D,20101221,000000,16.3543,16.3708,16.2579,16.2979,844267.42481896,0
+EVRG.US,D,20101222,000000,16.3163,16.3708,16.2648,16.2823,1047562.9745094,0
+EVRG.US,D,20101223,000000,16.3046,16.3163,16.2434,16.2579,625103.07115986,0
+EVRG.US,D,20101227,000000,16.2434,16.2648,16.1402,16.2365,566015.765537,0
+EVRG.US,D,20101228,000000,16.2706,16.2949,16.1743,16.2648,525992.39403577,0
+EVRG.US,D,20101229,000000,16.2979,16.3475,16.2112,16.2686,446474.7481487,0
+EVRG.US,D,20101230,000000,16.2882,16.3232,16.1985,16.1985,437168.80315657,0
+EVRG.US,D,20101231,000000,16.2278,16.2911,16.1412,16.1412,560062.13877289,0
+EVRG.US,D,20110103,000000,16.3096,16.3845,16.2142,16.3096,1287886.0759177,0
+EVRG.US,D,20110104,000000,16.3611,16.403,16.2365,16.3232,1847221.8619517,0
+EVRG.US,D,20110105,000000,16.33,16.3388,16.2073,16.2502,887030.80021662,0
+EVRG.US,D,20110106,000000,16.2882,16.2882,16.0769,16.2142,1171728.1979486,0
+EVRG.US,D,20110107,000000,16.2765,16.2949,16.0712,16.2823,1140390.2381236,0
+EVRG.US,D,20110110,000000,16.2142,16.33,16.0712,16.2949,1375997.6972806,0
+EVRG.US,D,20110111,000000,16.3611,16.3708,16.2706,16.33,854676.76845555,0
+EVRG.US,D,20110112,000000,16.4156,16.4876,16.3641,16.403,874363.29063915,0
+EVRG.US,D,20110113,000000,16.4332,16.4536,16.33,16.4536,831099.58457123,0
+EVRG.US,D,20110114,000000,16.4536,16.5139,16.3787,16.4536,788141.00829604,0
+EVRG.US,D,20110118,000000,16.4312,16.6366,16.4273,16.6239,1723762.4437906,0
+EVRG.US,D,20110119,000000,16.6532,16.6784,16.4789,16.5003,1227680.9884279,0
+EVRG.US,D,20110120,000000,16.4614,16.7251,16.4614,16.6085,1677864.5532493,0
+EVRG.US,D,20110121,000000,16.6833,16.6833,16.5139,16.549,848394.38231878,0
+EVRG.US,D,20110124,000000,16.5617,16.6716,16.549,16.6395,904211.5595568,0
+EVRG.US,D,20110125,000000,16.6152,16.6589,16.5685,16.6512,998620.97765195,0
+EVRG.US,D,20110126,000000,16.6716,16.7251,16.5295,16.6085,1222302.690566,0
+EVRG.US,D,20110127,000000,16.5977,16.7067,16.5169,16.6833,982421.35956455,0
+EVRG.US,D,20110128,000000,16.6833,16.6989,16.4235,16.4468,832494.75715892,0
+EVRG.US,D,20110131,000000,16.5568,16.5724,16.3601,16.3601,1064765.3086834,0
+EVRG.US,D,20110201,000000,16.4876,16.7592,16.4399,16.732,1898998.3810252,0
+EVRG.US,D,20110202,000000,16.6833,16.7816,16.6152,16.6229,818997.13016548,0
+EVRG.US,D,20110203,000000,16.6308,16.6405,16.5003,16.6366,889678.34053951,0
+EVRG.US,D,20110204,000000,16.6512,16.6512,16.4731,16.5081,886978.40419161,0
+EVRG.US,D,20110207,000000,16.5295,16.6025,16.5246,16.5899,807178.23071867,0
+EVRG.US,D,20110208,000000,16.5977,16.6512,16.549,16.6395,717177.27033615,0
+EVRG.US,D,20110209,000000,16.6085,16.6659,16.549,16.6085,894315.90243999,0
+EVRG.US,D,20110210,000000,16.6093,16.6736,16.5617,16.6677,748104.28094532,0
+EVRG.US,D,20110211,000000,16.6152,16.7671,16.6085,16.6589,1122745.1061696,0
+EVRG.US,D,20110214,000000,16.6775,16.6775,16.4672,16.5451,1172750.4341229,0
+EVRG.US,D,20110215,000000,16.5363,16.6229,16.5013,16.6229,2882469.7158362,0
+EVRG.US,D,20110216,000000,16.6659,16.7738,16.6298,16.7193,1614862.9563457,0
+EVRG.US,D,20110218,000000,16.8342,16.9033,16.8118,16.8479,890936.87251294,0
+EVRG.US,D,20110222,000000,16.732,16.8984,16.7251,16.8634,1149048.9381009,0
+EVRG.US,D,20110223,000000,16.8634,16.8984,16.6911,16.6989,1360054.9224531,0
+EVRG.US,D,20110224,000000,16.7125,16.8332,16.6346,16.6659,2398117.7784658,0
+EVRG.US,D,20110225,000000,16.6931,16.7145,16.2462,16.6093,4094384.6375993,0
+EVRG.US,D,20110228,000000,16.6093,16.7398,16.6035,16.6784,3925507.1121064,0
+EVRG.US,D,20110301,000000,16.6784,16.7008,16.4459,16.4722,2180038.3307364,0
+EVRG.US,D,20110302,000000,16.4526,16.5071,16.3203,16.4789,1742861.3085956,0
+EVRG.US,D,20110303,000000,16.549,16.6853,16.4867,16.6444,1546737.8500941,0
+EVRG.US,D,20110304,000000,16.6784,16.6784,16.4867,16.5538,2138828.3433745,0
+EVRG.US,D,20110307,000000,16.6162,16.8255,16.5908,16.7699,2330449.8532168,0
+EVRG.US,D,20110308,000000,16.7778,17.1165,16.7778,17.0746,1618444.3787617,0
+EVRG.US,D,20110309,000000,17.0688,17.2781,17.0629,17.2664,1454794.127294,0
+EVRG.US,D,20110310,000000,17.1856,17.1856,16.8479,16.8479,2429252.318429,0
+EVRG.US,D,20110311,000000,16.8614,16.9909,16.8186,16.8819,1117911.3160187,0
+EVRG.US,D,20110314,000000,16.7535,16.8186,16.6405,16.7699,1609805.1988722,0
+EVRG.US,D,20110315,000000,16.5169,16.7622,16.4867,16.6784,1871141.1610581,0
+EVRG.US,D,20110316,000000,16.6853,16.7456,16.5236,16.5685,3042092.6649889,0
+EVRG.US,D,20110317,000000,16.7651,16.7798,16.3232,16.4506,3110863.9888824,0
+EVRG.US,D,20110318,000000,16.5908,16.7271,16.5003,16.5617,1343334.4262346,0
+EVRG.US,D,20110321,000000,16.7456,16.987,16.7086,16.9033,1274256.9451752,0
+EVRG.US,D,20110322,000000,16.9276,16.9636,16.8059,16.8741,1059044.8955992,0
+EVRG.US,D,20110323,000000,16.8897,16.8897,16.7348,16.8059,1036804.3240393,0
+EVRG.US,D,20110324,000000,16.8536,16.9588,16.6931,16.8819,1083518.9761471,0
+EVRG.US,D,20110325,000000,16.9276,16.987,16.8683,16.916,1012799.7529706,0
+EVRG.US,D,20110328,000000,16.9529,17.0425,16.841,16.8479,958347.95450213,0
+EVRG.US,D,20110329,000000,16.8741,17.0337,16.7622,17.0142,798503.09277281,0
+EVRG.US,D,20110330,000000,17.0386,17.2129,17.0211,17.1788,1222543.0958571,0
+EVRG.US,D,20110331,000000,17.1768,17.2488,17.0901,17.1573,1423535.2751929,0
+EVRG.US,D,20110401,000000,17.2401,17.389,17.205,17.3715,1160217.5104136,0
+EVRG.US,D,20110404,000000,17.389,17.4328,17.2596,17.2838,1677669.3523718,0
+EVRG.US,D,20110405,000000,17.2917,17.2917,17.1583,17.2596,1597541.4468992,0
+EVRG.US,D,20110406,000000,17.2596,17.4387,17.2129,17.389,1685334.5826198,0
+EVRG.US,D,20110407,000000,17.3764,17.3764,17.0961,17.1165,2487566.0121531,0
+EVRG.US,D,20110408,000000,17.2206,17.2537,17.0259,17.0883,1321170.9076526,0
+EVRG.US,D,20110411,000000,17.1457,17.1457,16.8255,16.8255,1209258.1350829,0
+EVRG.US,D,20110412,000000,16.7719,16.9198,16.7018,16.7281,1074488.3671295,0
+EVRG.US,D,20110413,000000,16.8683,16.8897,16.7203,16.7203,822339.17466309,0
+EVRG.US,D,20110414,000000,16.6853,16.7992,16.6162,16.7905,1238540.3214558,0
+EVRG.US,D,20110415,000000,16.8342,17.0493,16.7845,16.9588,1302099.7819197,0
+EVRG.US,D,20110418,000000,16.8955,16.916,16.6599,16.7905,1744091.0741239,0
+EVRG.US,D,20110419,000000,16.8303,16.8897,16.7388,16.8186,1370766.3137632,0
+EVRG.US,D,20110420,000000,16.7203,17.0688,16.7203,16.9588,1745980.4131436,0
+EVRG.US,D,20110421,000000,17.0142,17.0571,16.9452,17.0493,839288.77506937,0
+EVRG.US,D,20110425,000000,17.0746,17.1729,17.0211,17.0814,947059.1795437,0
+EVRG.US,D,20110426,000000,17.1378,17.2664,17.1028,17.2401,1274494.2683474,0
+EVRG.US,D,20110427,000000,17.3092,17.5048,17.2712,17.4649,1605646.3928081,0
+EVRG.US,D,20110428,000000,17.4737,17.6538,17.4387,17.6168,1093018.0672707,0
+EVRG.US,D,20110429,000000,17.6255,17.6839,17.5565,17.6761,660942.97964408,0
+EVRG.US,D,20110502,000000,17.6801,17.7667,17.609,17.6605,764731.28621718,0
+EVRG.US,D,20110503,000000,17.6421,17.8241,17.6344,17.6868,1029262.3785562,0
+EVRG.US,D,20110504,000000,17.6344,17.7015,17.4815,17.5125,1919547.896562,0
+EVRG.US,D,20110505,000000,17.4961,17.6664,17.3852,17.5555,1549248.7498028,0
+EVRG.US,D,20110506,000000,17.6732,17.8037,17.4737,17.6031,990980.40435692,0
+EVRG.US,D,20110509,000000,17.6246,17.7015,17.5681,17.6732,1023723.8105,0
+EVRG.US,D,20110510,000000,17.7015,17.9341,17.6868,17.9137,1253043.7466549,0
+EVRG.US,D,20110511,000000,17.9155,17.9234,17.7988,17.8981,1537167.8702308,0
+EVRG.US,D,20110512,000000,17.8767,18.1444,17.8299,18.1161,1818524.2508382,0
+EVRG.US,D,20110513,000000,18.122,18.156,17.9487,18.086,1486568.7206607,0
+EVRG.US,D,20110516,000000,18.0762,18.156,18.0129,18.0382,1495988.7040602,0
+EVRG.US,D,20110517,000000,17.939,18.1307,17.9341,18.123,1892502.3012962,0
+EVRG.US,D,20110518,000000,18.1375,18.1735,17.8174,17.9341,1713354.1275271,0
+EVRG.US,D,20110519,000000,17.9857,18.0451,17.8562,17.9604,1512561.258561,0
+EVRG.US,D,20110520,000000,17.936,17.9701,17.792,17.8981,1953123.4748671,0
+EVRG.US,D,20110523,000000,17.791,17.8037,17.6168,17.6284,1114633.9960225,0
+EVRG.US,D,20110524,000000,17.7317,17.7317,17.537,17.5584,891118.71754095,0
+EVRG.US,D,20110525,000000,17.537,17.537,17.3208,17.4387,1752677.8579884,0
+EVRG.US,D,20110526,000000,17.4435,17.5223,17.3189,17.4854,1337272.9253013,0
+EVRG.US,D,20110527,000000,17.4854,17.6012,17.4377,17.4708,1023295.3959424,0
+EVRG.US,D,20110531,000000,17.6314,17.6645,17.4971,17.6645,1948120.1681646,0
+EVRG.US,D,20110601,000000,17.6664,17.7209,17.4514,17.4514,1713970.5513508,0
+EVRG.US,D,20110602,000000,17.5108,17.5108,17.2858,17.4299,1291135.6568417,0
+EVRG.US,D,20110603,000000,17.2985,17.3442,17.1505,17.206,2472407.1229547,0
+EVRG.US,D,20110606,000000,17.2216,17.2421,17.0678,17.1505,1368346.8502552,0
+EVRG.US,D,20110607,000000,17.2421,17.4046,17.1788,17.2791,1533969.6579589,0
+EVRG.US,D,20110608,000000,17.2791,17.4007,17.1992,17.3315,1910020.0389933,0
+EVRG.US,D,20110609,000000,17.4046,17.4153,17.2139,17.2858,1290263.4171312,0
+EVRG.US,D,20110610,000000,17.2674,17.2858,17.1583,17.1992,1010426.5212493,0
+EVRG.US,D,20110613,000000,17.2139,17.3579,17.1301,17.2537,1659685.1873146,0
+EVRG.US,D,20110614,000000,17.3929,17.3929,17.1924,17.2927,1026628.1940828,0
+EVRG.US,D,20110615,000000,17.2139,17.3189,17.1018,17.1545,1182696.4325188,0
+EVRG.US,D,20110616,000000,17.1836,17.3315,17.1272,17.2917,905695.08622589,0
+EVRG.US,D,20110617,000000,17.4211,17.5175,17.3579,17.4514,1291684.2740449,0
+EVRG.US,D,20110620,000000,17.4514,17.5807,17.353,17.5428,853176.80381782,0
+EVRG.US,D,20110621,000000,17.6274,17.6722,17.5108,17.5807,2833505.1167719,0
+EVRG.US,D,20110622,000000,17.5175,17.5555,17.3657,17.3929,1502127.2579714,0
+EVRG.US,D,20110623,000000,17.2421,17.3111,17.0951,17.2488,1104332.5265551,0
+EVRG.US,D,20110624,000000,17.2791,17.4211,17.2421,17.2927,1329697.0765077,0
+EVRG.US,D,20110627,000000,17.3238,17.4631,17.3111,17.3929,1052340.2591433,0
+EVRG.US,D,20110628,000000,17.4775,17.6274,17.4046,17.5223,1079687.9020827,0
+EVRG.US,D,20110629,000000,17.6012,17.6801,17.535,17.6722,1267128.0036539,0
+EVRG.US,D,20110630,000000,17.7375,17.7375,17.5632,17.6918,1075370.8805705,0
+EVRG.US,D,20110701,000000,17.7871,17.8912,17.6722,17.8912,940443.92454213,0
+EVRG.US,D,20110705,000000,17.8056,17.8767,17.7394,17.792,724833.25422677,0
+EVRG.US,D,20110706,000000,17.8435,17.9117,17.7238,17.8767,1001538.7170842,0
+EVRG.US,D,20110707,000000,17.9419,17.9419,17.7734,17.8912,930005.81446044,0
+EVRG.US,D,20110708,000000,17.7871,17.8445,17.7073,17.7988,1011282.3229912,0
+EVRG.US,D,20110711,000000,17.7209,17.7589,17.5681,17.6274,1033340.0221501,0
+EVRG.US,D,20110712,000000,17.5681,17.8124,17.5632,17.7258,1362510.3440176,0
+EVRG.US,D,20110713,000000,17.7988,17.8241,17.6158,17.6158,1122196.4889666,0
+EVRG.US,D,20110714,000000,17.6158,17.7073,17.4084,17.4581,1374863.4774449,0
+EVRG.US,D,20110715,000000,17.4892,17.5038,17.3315,17.4581,1535953.5152981,0
+EVRG.US,D,20110718,000000,17.4581,17.4581,17.1505,17.2216,936725.86151205,0
+EVRG.US,D,20110719,000000,17.2664,17.352,17.1428,17.3385,661956.99683411,0
+EVRG.US,D,20110720,000000,17.3792,17.4514,17.2858,17.4007,826701.40058896,0
+EVRG.US,D,20110721,000000,17.4961,17.6538,17.4775,17.6246,1045656.1701479,0
+EVRG.US,D,20110722,000000,17.6421,17.6421,17.4581,17.5292,721492.23710221,0
+EVRG.US,D,20110725,000000,17.4153,17.6158,17.3852,17.5175,1001207.9029655,0
+EVRG.US,D,20110726,000000,17.5311,17.5311,17.3725,17.4639,986747.62743403,0
+EVRG.US,D,20110727,000000,17.4581,17.4581,17.2421,17.3053,1000451.7564084,0
+EVRG.US,D,20110728,000000,17.2781,17.3044,17.1058,17.1115,951261.13527541,0
+EVRG.US,D,20110729,000000,17.0581,17.1058,16.8089,16.9705,1459604.287865,0
+EVRG.US,D,20110801,000000,17.1545,17.1545,16.8868,17.0035,1080728.6309717,0
+EVRG.US,D,20110802,000000,16.9141,16.9782,16.878,16.8936,1706721.4071837,0
+EVRG.US,D,20110803,000000,16.9131,16.9315,16.6239,16.7865,2038893.7130727,0
+EVRG.US,D,20110804,000000,16.6502,16.7505,16.2736,16.2872,2986942.2528536,0
+EVRG.US,D,20110805,000000,15.7556,16.2745,15.6477,15.8599,4755263.920115,0
+EVRG.US,D,20110808,000000,15.6992,15.7402,14.9362,14.9663,4601003.8582286,0
+EVRG.US,D,20110809,000000,15.2156,15.9329,14.8777,15.9183,7144923.3363462,0
+EVRG.US,D,20110810,000000,15.6087,16.0078,15.5562,15.6213,4524142.9990217,0
+EVRG.US,D,20110811,000000,15.6769,16.5481,15.635,16.3621,3719203.4141562,0
+EVRG.US,D,20110812,000000,16.4769,16.5685,16.0458,16.1509,2118409.3042138,0
+EVRG.US,D,20110815,000000,16.3096,16.7096,16.3096,16.6746,1575846.4104233,0
+EVRG.US,D,20110816,000000,16.6172,16.8206,16.4848,16.6872,2407982.6143915,0
+EVRG.US,D,20110817,000000,16.8012,16.9762,16.7358,16.7865,2006009.5568234,0
+EVRG.US,D,20110818,000000,16.5363,16.6035,16.3096,16.5363,2606306.7059436,0
+EVRG.US,D,20110819,000000,16.4302,16.6659,16.3398,16.367,2589243.0671299,0
+EVRG.US,D,20110822,000000,16.6941,16.6941,16.2336,16.2813,2354698.9390689,0
+EVRG.US,D,20110823,000000,16.3553,16.7465,16.2112,16.7465,1998641.2373837,0
+EVRG.US,D,20110824,000000,16.7932,17.0804,16.7154,17.0249,1905861.2329293,0
+EVRG.US,D,20110825,000000,17.1729,17.1729,16.6609,16.7398,2276021.6843283,0
+EVRG.US,D,20110826,000000,16.6201,16.9081,16.3037,16.7865,2998657.3876233,0
+EVRG.US,D,20110829,000000,16.9968,17.2488,16.9685,17.2488,1493939.0948463,0
+EVRG.US,D,20110830,000000,17.2041,17.3929,17.1515,17.3102,1447977.5071766,0
+EVRG.US,D,20110831,000000,17.426,17.5749,17.3258,17.5223,2169042.3570943,0
+EVRG.US,D,20110901,000000,17.5769,17.5974,17.3044,17.3315,2399639.3179374,0
+EVRG.US,D,20110902,000000,17.1115,17.2674,17.0698,17.1058,1203934.2879921,0
+EVRG.US,D,20110906,000000,16.7271,16.8936,16.5938,16.8497,2864496.8518825,0
+EVRG.US,D,20110907,000000,17.0512,17.0581,16.9325,17.0512,1981009.4612792,0
+EVRG.US,D,20110908,000000,16.9432,17.1475,16.9325,16.9636,2088336.0406005,0
+EVRG.US,D,20110909,000000,16.878,16.878,16.5179,16.6201,2010870.0586734,0
+EVRG.US,D,20110912,000000,16.4799,16.7865,16.4799,16.7865,2032210.6514507,0
+EVRG.US,D,20110913,000000,16.8497,17.0386,16.6775,17.0055,1756577.7660464,0
+EVRG.US,D,20110914,000000,17.0512,17.3792,16.9258,17.2041,1702380.7560918,0
+EVRG.US,D,20110915,000000,17.3385,17.4221,17.2391,17.3579,1392813.7391917,0
+EVRG.US,D,20110916,000000,17.3442,17.6255,17.3442,17.4718,2065632.1237997,0
+EVRG.US,D,20110919,000000,17.4309,17.5428,17.2469,17.4718,2375619.336273,0
+EVRG.US,D,20110920,000000,17.6041,17.9624,17.5048,17.7307,2174300.4523106,0
+EVRG.US,D,20110921,000000,17.7851,17.8855,17.5379,17.6508,3512120.967442,0
+EVRG.US,D,20110922,000000,17.3579,17.6381,17.0512,17.5642,5285504.5016692,0
+EVRG.US,D,20110923,000000,17.5125,17.6119,17.3657,17.5428,2409993.1834297,0
+EVRG.US,D,20110926,000000,17.7102,17.7102,17.4718,17.6918,3596101.5218129,0
+EVRG.US,D,20110927,000000,17.9701,17.9779,17.6761,17.7579,3288106.3856633,0
+EVRG.US,D,20110928,000000,17.8299,17.9117,17.6381,17.6645,3135331.905192,0
+EVRG.US,D,20110929,000000,17.8572,17.9564,17.6645,17.8728,3167657.170508,0
+EVRG.US,D,20110930,000000,17.7764,17.8718,17.5924,17.5924,2302484.7590807,0
+EVRG.US,D,20111003,000000,17.6197,17.7375,17.0444,17.0581,2285092.3608942,0
+EVRG.US,D,20111004,000000,16.986,17.1428,16.6579,17.1184,3383300.7167606,0
+EVRG.US,D,20111005,000000,17.1573,17.2975,16.9636,17.2528,1863751.2667848,0
+EVRG.US,D,20111006,000000,17.2255,17.6119,17.2196,17.5974,1569200.3342306,0
+EVRG.US,D,20111007,000000,17.6255,17.7657,17.4902,17.5769,1506902.4878592,0
+EVRG.US,D,20111010,000000,17.8435,17.9068,17.7579,17.8855,1626282.2076802,0
+EVRG.US,D,20111011,000000,17.8114,17.8358,17.6451,17.7102,1588489.2630478,0
+EVRG.US,D,20111012,000000,17.8221,17.8358,17.6694,17.7102,1264525.6677448,0
+EVRG.US,D,20111013,000000,17.6985,17.8358,17.5243,17.8174,968823.05001324,0
+EVRG.US,D,20111014,000000,17.9312,17.9624,17.7794,17.8037,1863005.3939581,0
+EVRG.US,D,20111017,000000,17.8114,17.8912,17.7307,17.7657,1245076.4687333,0
+EVRG.US,D,20111018,000000,17.8037,18.0498,17.6645,17.9419,1632259.4640243,0
+EVRG.US,D,20111019,000000,17.9165,18.2563,17.9165,18.0441,1909877.2341408,0
+EVRG.US,D,20111020,000000,17.9905,18.231,17.9701,18.1814,1755263.7559289,0
+EVRG.US,D,20111021,000000,18.3147,18.4004,18.2398,18.3448,1254490.2878946,0
+EVRG.US,D,20111024,000000,18.414,18.4276,18.2398,18.299,1520542.9197051,0
+EVRG.US,D,20111025,000000,18.23,18.2835,17.9877,18.0091,1488122.1086965,0
+EVRG.US,D,20111026,000000,18.2095,18.2942,17.9974,18.0558,2445832.064541,0
+EVRG.US,D,20111027,000000,18.414,18.4655,18.266,18.3663,2928025.4911554,0
+EVRG.US,D,20111028,000000,18.378,18.378,18.1337,18.2708,1484094.8063815,0
+EVRG.US,D,20111031,000000,18.123,18.3828,18.0411,18.1521,1387920.3614044,0
+EVRG.US,D,20111101,000000,17.901,18.048,17.6694,17.7238,1643106.4685756,0
+EVRG.US,D,20111102,000000,17.9564,18.299,17.9564,18.2018,2646433.8421218,0
+EVRG.US,D,20111103,000000,18.3527,18.5385,18.2553,18.3789,1839156.9835913,0
+EVRG.US,D,20111104,000000,18.1804,18.3448,17.9808,18.157,2490295.7423191,0
+EVRG.US,D,20111107,000000,18.2095,18.3069,18.0694,18.159,2709332.7017213,0
+EVRG.US,D,20111108,000000,18.299,18.3069,18.0888,18.2398,2147958.607577,0
+EVRG.US,D,20111109,000000,17.9934,18.0665,17.8514,17.9535,2457674.5935677,0
+EVRG.US,D,20111110,000000,18.157,18.1804,17.9535,18.0013,2544513.2997347,0
+EVRG.US,D,20111111,000000,18.194,18.3517,18.1454,18.338,1834316.001829,0
+EVRG.US,D,20111114,000000,18.3234,18.3234,18.118,18.1521,1592828.8867668,0
+EVRG.US,D,20111115,000000,18.1337,18.2485,17.9974,18.2095,1953187.1719956,0
+EVRG.US,D,20111116,000000,18.1454,18.2164,17.9234,17.9497,2014708.324349,0
+EVRG.US,D,20111117,000000,17.9779,18.1093,17.7433,17.8435,1787953.738674,0
+EVRG.US,D,20111118,000000,17.9457,18.123,17.8932,18.086,2123953.0091351,0
+EVRG.US,D,20111121,000000,17.9497,17.9837,17.6761,17.8855,1736516.2527034,0
+EVRG.US,D,20111122,000000,17.8981,17.9165,17.5924,17.5924,1906385.1931795,0
+EVRG.US,D,20111123,000000,17.5125,17.5311,17.1709,17.2917,1975927.0468527,0
+EVRG.US,D,20111125,000000,17.2936,17.4124,17.2731,17.3062,623743.85662854,0
+EVRG.US,D,20111128,000000,17.6587,17.719,17.4971,17.5769,1450492.5163773,0
+EVRG.US,D,20111129,000000,17.6451,17.973,17.6371,17.9341,1919908.5044988,0
+EVRG.US,D,20111130,000000,18.3458,18.3935,18.1891,18.3935,1680928.1796532,0
+EVRG.US,D,20111201,000000,18.3916,18.5113,18.3527,18.3741,1359248.4346171,0
+EVRG.US,D,20111202,000000,18.4937,18.4937,18.1307,18.1638,1279316.757395,0
+EVRG.US,D,20111205,000000,18.3527,18.4528,18.2008,18.3157,1388412.4730903,0
+EVRG.US,D,20111206,000000,18.3527,18.4228,18.266,18.2835,1797871.9979975,0
+EVRG.US,D,20111207,000000,18.2894,18.3916,18.123,18.3244,1177364.3664435,0
+EVRG.US,D,20111208,000000,18.2757,18.3157,17.939,17.9877,1371340.6152923,0
+EVRG.US,D,20111209,000000,18.0811,18.3079,18.0013,18.2894,1142443.9568297,0
+EVRG.US,D,20111212,000000,18.2085,18.2942,18.0665,18.2085,1089327.7433126,0
+EVRG.US,D,20111213,000000,18.3244,18.4937,18.1931,18.2708,1004979.3893937,0
+EVRG.US,D,20111214,000000,18.266,18.339,18.0947,18.0947,1000218.5427284,0
+EVRG.US,D,20111215,000000,18.2553,18.4159,18.2154,18.3448,791763.52563346,0
+EVRG.US,D,20111216,000000,18.4228,18.5385,18.2757,18.3848,2038026.6102275,0
+EVRG.US,D,20111219,000000,18.4461,18.56,18.3,18.3789,1270015.9492681,0
+EVRG.US,D,20111220,000000,18.56,18.7284,18.5113,18.7284,1017910.9338423,0
+EVRG.US,D,20111221,000000,18.708,19.0388,18.6817,19.032,975921.1703434,0
+EVRG.US,D,20111222,000000,19.0447,19.0934,18.9688,19.0184,814491.07201409,0
+EVRG.US,D,20111223,000000,19.108,19.2461,19.108,19.2326,726750.33231855,0
+EVRG.US,D,20111227,000000,19.1663,19.4487,19.1663,19.394,607367.53037834,0
+EVRG.US,D,20111228,000000,19.4487,19.4622,19.2802,19.3084,748807.00410436,0
+EVRG.US,D,20111229,000000,19.3873,19.5206,19.3436,19.5099,624818.4888279,0
+EVRG.US,D,20111230,000000,19.4895,19.5743,19.3873,19.3873,882673.71115595,0
+EVRG.US,D,20120103,000000,19.6103,19.6229,19.0184,19.1001,1162768.4776708,0
+EVRG.US,D,20120104,000000,19.1381,19.1926,18.9181,18.9775,1880873.4658617,0
+EVRG.US,D,20120105,000000,18.9688,19.0777,18.7488,19.0388,2491350.8544306,0
+EVRG.US,D,20120106,000000,19.0631,19.0631,18.888,18.9688,1750662.1520848,0
+EVRG.US,D,20120109,000000,18.9921,19.0564,18.8627,19.0388,1052282.726253,0
+EVRG.US,D,20120110,000000,19.2744,19.3805,19.1926,19.2326,1398447.8529406,0
+EVRG.US,D,20120111,000000,19.2461,19.3366,19.2063,19.2461,1647713.209285,0
+EVRG.US,D,20120112,000000,19.2861,19.3436,19.1187,19.1926,877377.60313714,0
+EVRG.US,D,20120113,000000,19.1001,19.1244,18.998,19.108,954232.29810574,0
+EVRG.US,D,20120117,000000,19.1508,19.3094,19.0155,19.1333,1184365.913708,0
+EVRG.US,D,20120118,000000,19.1342,19.179,19.0116,19.1731,925488.4552056,0
+EVRG.US,D,20120119,000000,19.2004,19.2004,18.9114,18.9493,1151808.462085,0
+EVRG.US,D,20120120,000000,18.9561,19.0524,18.9181,18.9921,947535.88063405,0
+EVRG.US,D,20120123,000000,19.0184,19.1926,18.888,18.9629,1009522.4329745,0
+EVRG.US,D,20120124,000000,18.8685,19.0048,18.8364,18.9921,992662.21402265,0
+EVRG.US,D,20120125,000000,18.9853,19.394,18.8296,19.3805,1499554.7158804,0
+EVRG.US,D,20120126,000000,19.4769,19.6229,19.435,19.5499,2035235.237679,0
+EVRG.US,D,20120127,000000,19.5499,19.5663,19.3221,19.3737,1230367.5689262,0
+EVRG.US,D,20120130,000000,19.2667,19.2949,19.071,19.1342,1396190.7143726,0
+EVRG.US,D,20120131,000000,19.2677,19.3688,19.0924,19.1586,1488104.6433547,0
+EVRG.US,D,20120201,000000,19.2326,19.3143,19.1926,19.3084,1233397.2920199,0
+EVRG.US,D,20120202,000000,19.3084,19.3669,19.1596,19.1926,764140.54671944,0
+EVRG.US,D,20120203,000000,19.3436,19.394,19.1868,19.2744,688349.18284676,0
+EVRG.US,D,20120206,000000,19.2667,19.4097,19.2218,19.4097,929119.19152732,0
+EVRG.US,D,20120207,000000,19.3445,19.4739,19.2617,19.3688,1328611.143205,0
+EVRG.US,D,20120208,000000,19.3688,19.4126,19.2004,19.2287,1118635.6140115,0
+EVRG.US,D,20120209,000000,19.2812,19.3299,19.0837,19.2218,1228704.2519752,0
+EVRG.US,D,20120210,000000,19.1926,19.2597,19.071,19.071,1655066.118129,0
+EVRG.US,D,20120213,000000,19.1868,19.2597,19.0253,19.032,1347422.3435589,0
+EVRG.US,D,20120214,000000,18.9853,19.032,18.9036,18.9921,1237914.6512747,0
+EVRG.US,D,20120215,000000,18.998,19.032,18.708,18.816,2691846.8125884,0
+EVRG.US,D,20120216,000000,18.8218,19.0116,18.8218,18.9181,1889016.4245731,0
+EVRG.US,D,20120217,000000,18.961,18.9901,18.8637,18.8724,1314408.7383065,0
+EVRG.US,D,20120221,000000,18.8685,18.9114,18.6446,18.6817,1442783.1090886,0
+EVRG.US,D,20120222,000000,18.7167,18.8393,18.6767,18.6894,1596709.2747372,0
+EVRG.US,D,20120223,000000,18.7351,18.8364,18.6446,18.741,1984965.8748544,0
+EVRG.US,D,20120224,000000,18.8072,18.8724,18.6602,18.8724,1986793.5714918,0
+EVRG.US,D,20120227,000000,18.8568,18.9493,18.7614,18.888,1992598.2291652,0
+EVRG.US,D,20120228,000000,18.9152,18.9746,18.6972,18.7761,1366319.8432482,0
+EVRG.US,D,20120229,000000,18.7789,18.814,18.5171,18.5377,2784244.6342722,0
+EVRG.US,D,20120301,000000,18.5941,18.703,18.5297,18.6388,1414783.0842691,0
+EVRG.US,D,20120302,000000,18.6281,18.703,18.5297,18.632,1098953.2013201,0
+EVRG.US,D,20120305,000000,18.6281,18.7994,18.5297,18.7556,2551538.4765789,0
+EVRG.US,D,20120306,000000,18.6076,18.6972,18.4802,18.6223,3763108.2010008,0
+EVRG.US,D,20120307,000000,18.6767,18.7994,18.486,18.7994,7886475.0320454,0
+EVRG.US,D,20120308,000000,18.8597,18.8919,18.703,18.8597,1073551.4029175,0
+EVRG.US,D,20120309,000000,18.8461,19.0155,18.7634,18.961,1155511.1145195,0
+EVRG.US,D,20120312,000000,18.9464,19.1244,18.9415,19.0924,1111298.1157631,0
+EVRG.US,D,20120313,000000,19.1109,19.1663,18.996,19.1586,1113448.4075348,0
+EVRG.US,D,20120314,000000,19.1109,19.2218,18.7994,18.8393,1341022.8368956,0
+EVRG.US,D,20120315,000000,18.8393,18.853,18.6827,18.8325,1009254.2886112,0
+EVRG.US,D,20120316,000000,18.7761,18.8997,18.7294,18.8637,1533784.7308117,0
+EVRG.US,D,20120319,000000,18.8637,18.9357,18.7167,18.7294,901996.54328356,0
+EVRG.US,D,20120320,000000,18.669,18.7994,18.6534,18.7361,728064.34243612,0
+EVRG.US,D,20120321,000000,18.7167,18.812,18.669,18.7224,682160.28765659,0
+EVRG.US,D,20120322,000000,18.6972,18.743,18.5385,18.7224,942091.83089754,0
+EVRG.US,D,20120323,000000,18.743,18.812,18.669,18.7634,736981.9404193,0
+EVRG.US,D,20120326,000000,19.03,19.1586,18.9221,19.0924,1771022.6309824,0
+EVRG.US,D,20120327,000000,19.0924,19.2004,19.0233,19.0564,1073396.2695885,0
+EVRG.US,D,20120328,000000,19.0623,19.0924,18.812,18.8997,1113653.8821428,0
+EVRG.US,D,20120329,000000,18.7994,19.069,18.7556,19.03,1371940.6011474,0
+EVRG.US,D,20120330,000000,18.996,19.0924,18.9415,19.0437,1503040.5926036,0
+EVRG.US,D,20120402,000000,19.0992,19.2063,18.9658,19.1244,1324229.3971913,0
+EVRG.US,D,20120403,000000,19.1508,19.2063,19.037,19.2063,1475379.6008871,0
+EVRG.US,D,20120404,000000,19.0564,19.1663,19.0096,19.0924,1224318.3964694,0
+EVRG.US,D,20120405,000000,19.0758,19.0758,18.8325,18.853,1080332.0649785,0
+EVRG.US,D,20120409,000000,18.7167,18.7828,18.6894,18.7361,1343359.0831876,0
+EVRG.US,D,20120410,000000,18.7556,18.7556,18.3877,18.4587,1435506.2258496,0
+EVRG.US,D,20120411,000000,18.5434,18.5434,18.303,18.342,1644029.0495652,0
+EVRG.US,D,20120412,000000,18.3828,18.486,18.2728,18.451,979037.19277231,0
+EVRG.US,D,20120413,000000,18.4061,18.7994,18.342,18.5746,1779655.6466335,0
+EVRG.US,D,20120416,000000,18.5804,18.8325,18.5434,18.7916,1039994.3173271,0
+EVRG.US,D,20120417,000000,18.849,18.9716,18.7322,18.9513,868252.47579998,0
+EVRG.US,D,20120418,000000,18.9221,19.0155,18.7994,19.0096,1706118.3392096,0
+EVRG.US,D,20120419,000000,19.0155,19.1371,18.7507,18.8393,1713378.78448,0
+EVRG.US,D,20120420,000000,19.1187,19.2754,18.9901,19.215,1799862.0195752,0
+EVRG.US,D,20120423,000000,19.0992,19.1187,18.9464,19.0437,1212474.8400698,0
+EVRG.US,D,20120424,000000,19.0506,19.2677,19.0437,19.2677,1225774.1840665,0
+EVRG.US,D,20120425,000000,19.3445,19.5002,19.2403,19.3903,1487695.748885,0
+EVRG.US,D,20120426,000000,19.3561,19.5139,19.2754,19.4594,1137012.2355698,0
+EVRG.US,D,20120427,000000,19.4525,19.579,19.3756,19.5372,1226581.6992756,0
+EVRG.US,D,20120430,000000,19.5139,19.5956,19.4126,19.5635,969431.25485264,0
+EVRG.US,D,20120501,000000,19.5606,19.7436,19.5109,19.656,895685.39070168,0
+EVRG.US,D,20120502,000000,19.579,19.5907,19.4174,19.4671,1017249.3056049,0
+EVRG.US,D,20120503,000000,19.47,19.543,19.179,19.215,1364548.652128,0
+EVRG.US,D,20120504,000000,19.1868,19.2812,19.1508,19.215,914890.07492974,0
+EVRG.US,D,20120507,000000,19.1439,19.2336,19.107,19.2287,942392.85119813,0
+EVRG.US,D,20120508,000000,19.2004,19.4525,19.179,19.4263,1007659.8056538,0
+EVRG.US,D,20120509,000000,19.3396,19.4427,19.2297,19.4146,1500113.6068139,0
+EVRG.US,D,20120510,000000,19.364,19.577,19.2774,19.4146,1446711.7835918,0
+EVRG.US,D,20120511,000000,19.3376,19.6327,19.3231,19.4174,1177368.4759356,0
+EVRG.US,D,20120514,000000,19.3231,19.433,19.2063,19.3017,1330928.8967822,0
+EVRG.US,D,20120515,000000,19.2461,19.3163,19.0437,19.1508,1119602.3720417,0
+EVRG.US,D,20120516,000000,19.215,19.2617,19.0924,19.1508,1195617.703237,0
+EVRG.US,D,20120517,000000,19.1663,19.215,18.886,18.8919,985453.13740422,0
+EVRG.US,D,20120518,000000,18.8967,18.9883,18.6466,18.6904,1664464.5266947,0
+EVRG.US,D,20120521,000000,18.7167,18.8724,18.6446,18.8637,2038903.9868032,0
+EVRG.US,D,20120522,000000,18.9221,18.9531,18.8597,18.9074,1679573.0746141,0
+EVRG.US,D,20120523,000000,18.886,18.961,18.7634,18.8597,1700794.4921187,0
+EVRG.US,D,20120524,000000,18.9074,19.1333,18.8724,19.107,2042728.8966294,0
+EVRG.US,D,20120525,000000,19.1936,19.3796,19.0992,19.3251,1701943.095177,0
+EVRG.US,D,20120529,000000,19.4622,19.5343,19.3328,19.5226,1182910.126111,0
+EVRG.US,D,20120530,000000,19.4427,19.5606,19.3464,19.3796,1597834.2482155,0
+EVRG.US,D,20120531,000000,19.4126,19.6404,19.3376,19.5139,2195615.3607619,0
+EVRG.US,D,20120601,000000,19.2774,19.6073,19.2481,19.5226,1724455.9205923,0
+EVRG.US,D,20120604,000000,19.4973,19.6394,19.47,19.6122,1752902.852684,0
+EVRG.US,D,20120605,000000,19.6122,19.8672,19.543,19.764,1747377.6404773,0
+EVRG.US,D,20120606,000000,19.979,20.165,19.8389,20.1329,1972098.0275342,0
+EVRG.US,D,20120607,000000,20.2838,20.3266,20.0882,20.1193,1564832.9714395,0
+EVRG.US,D,20120608,000000,20.0959,20.3403,20.0375,20.3266,1207993.4388712,0
+EVRG.US,D,20120611,000000,20.383,20.5203,20.2156,20.2225,1183588.1923171,0
+EVRG.US,D,20120612,000000,20.2886,20.3334,20.1514,20.309,1100774.7337192,0
+EVRG.US,D,20120613,000000,20.2838,20.4803,20.165,20.383,1072475.7433451,0
+EVRG.US,D,20120614,000000,20.4443,20.5242,20.3909,20.4668,868706.57468346,0
+EVRG.US,D,20120615,000000,20.4873,20.5992,20.4376,20.5612,1313431.7065459,0
+EVRG.US,D,20120618,000000,20.4803,20.7101,20.4668,20.6206,1104041.7799849,0
+EVRG.US,D,20120619,000000,20.6896,20.7237,20.532,20.5612,1049995.793867,0
+EVRG.US,D,20120620,000000,20.5865,20.6273,20.4668,20.5125,1399037.5650652,0
+EVRG.US,D,20120621,000000,20.5612,20.6128,20.2351,20.2546,934612.55516972,0
+EVRG.US,D,20120622,000000,20.3645,20.4074,20.2692,20.3013,1386457.3821961,0
+EVRG.US,D,20120625,000000,20.201,20.2963,20.0686,20.2546,632603.9217215,0
+EVRG.US,D,20120626,000000,20.2546,20.4074,20.165,20.3587,779988.80322733,0
+EVRG.US,D,20120627,000000,20.3782,20.568,20.3782,20.4639,747006.01916605,0
+EVRG.US,D,20120628,000000,20.3714,20.5447,20.2963,20.5388,938308.01599293,0
+EVRG.US,D,20120629,000000,20.7782,20.8085,20.568,20.6576,839940.12957644,0
+EVRG.US,D,20120702,000000,20.7539,20.9622,20.7043,20.8698,799583.88921041,0
+EVRG.US,D,20120703,000000,20.9097,21.0129,20.8551,20.9388,371559.73347874,0
+EVRG.US,D,20120705,000000,20.9388,20.9466,20.8142,20.8279,522239.40032235,0
+EVRG.US,D,20120706,000000,20.7101,20.8279,20.6206,20.7539,705521.72320261,0
+EVRG.US,D,20120709,000000,20.7101,20.8356,20.6273,20.8006,745791.66423332,0
+EVRG.US,D,20120710,000000,20.8902,21.0186,20.8503,20.9388,989245.17129315,0
+EVRG.US,D,20120711,000000,20.9856,21.0352,20.9155,21.0352,732106.02797365,0
+EVRG.US,D,20120712,000000,21.0129,21.1315,20.9535,21.043,779589.15511495,0
+EVRG.US,D,20120713,000000,21.1189,21.1939,21.043,21.1315,1142487.1064973,0
+EVRG.US,D,20120716,000000,20.9622,21.1384,20.9155,21.0955,757608.50893406,0
+EVRG.US,D,20120717,000000,21.0888,21.1589,20.931,21.1315,588686.80640045,0
+EVRG.US,D,20120718,000000,21.1442,21.2075,21.0722,21.188,757372.21313497,0
+EVRG.US,D,20120719,000000,21.1996,21.2922,21.0888,21.2075,853660.69651944,0
+EVRG.US,D,20120720,000000,21.188,21.3195,21.1023,21.188,784539.03841943,0
+EVRG.US,D,20120723,000000,21.0888,21.1589,20.9466,20.968,849554.28648042,0
+EVRG.US,D,20120724,000000,20.9992,21.0186,20.7295,20.8766,1003906.8119404,0
+EVRG.US,D,20120725,000000,20.968,20.968,20.6702,20.8279,739583.2489554,0
+EVRG.US,D,20120726,000000,21.0488,21.1589,20.9729,21.0955,875722.50517046,0
+EVRG.US,D,20120727,000000,21.1939,21.3789,21.1189,21.3195,993888.89743185,0
+EVRG.US,D,20120730,000000,21.2765,21.3944,21.1384,21.3574,634502.50709858,0
+EVRG.US,D,20120731,000000,21.3574,21.3574,21.0653,21.0771,733534.07649861,0
+EVRG.US,D,20120801,000000,21.1442,21.4771,20.9388,20.9466,922395.03498356,0
+EVRG.US,D,20120802,000000,20.8766,20.9388,20.6896,20.8766,1014137.3926681,0
+EVRG.US,D,20120803,000000,21.1023,21.1996,21.0352,21.0888,694521.6400683,0
+EVRG.US,D,20120806,000000,21.1442,21.2299,21.0722,21.1384,510179.06821123,0
+EVRG.US,D,20120807,000000,21.1996,21.2386,20.8902,20.9388,958358.22823253,0
+EVRG.US,D,20120808,000000,21.0059,22.7833,20.0074,20.8902,1014652.1065609,0
+EVRG.US,D,20120809,000000,20.8356,20.8698,20.7043,20.8142,618989.17420157,0
+EVRG.US,D,20120810,000000,20.8085,20.8551,20.7043,20.8356,670809.87031579,0
+EVRG.US,D,20120813,000000,20.8356,20.861,20.5865,20.6576,1066397.8044433,0
+EVRG.US,D,20120814,000000,20.7295,20.7724,20.5923,20.6576,855874.68541965,0
+EVRG.US,D,20120815,000000,20.4639,20.5612,20.4376,20.4639,1205920.2000774,0
+EVRG.US,D,20120816,000000,20.5125,20.5125,20.3334,20.4074,772556.78665932,0
+EVRG.US,D,20120817,000000,20.4376,20.4376,20.3013,20.383,576203.19659705,0
+EVRG.US,D,20120820,000000,20.3909,20.4639,20.3645,20.4639,624468.15462142,0
+EVRG.US,D,20120821,000000,20.458,20.6069,20.3548,20.3909,1169219.3529861,0
+EVRG.US,D,20120822,000000,20.3645,20.458,20.2838,20.3334,491287.73276024,0
+EVRG.US,D,20120823,000000,20.347,20.347,20.0277,20.0755,494160.26777878,0
+EVRG.US,D,20120824,000000,20.0686,20.1855,19.9723,20.165,520517.52310808,0
+EVRG.US,D,20120827,000000,20.165,20.2546,20.128,20.2098,466738.65398052,0
+EVRG.US,D,20120828,000000,20.201,20.2604,20.1116,20.1932,511245.48142627,0
+EVRG.US,D,20120829,000000,20.2156,20.2225,20.1116,20.1708,761979.98121729,0
+EVRG.US,D,20120830,000000,20.1708,20.1932,20.0443,20.1329,586773.83780084,0
+EVRG.US,D,20120831,000000,20.2225,20.2439,19.9917,20.0813,829918.10557576,0
+EVRG.US,D,20120904,000000,20.1193,20.3645,20.0686,20.347,1283397.483108,0
+EVRG.US,D,20120905,000000,20.4522,20.4659,20.309,20.347,893127.23183323,0
+EVRG.US,D,20120906,000000,20.4229,20.638,20.384,20.638,816813.96245648,0
+EVRG.US,D,20120907,000000,20.6799,20.7003,20.4229,20.5057,591470.98733759,0
+EVRG.US,D,20120910,000000,20.5145,20.5894,20.4589,20.497,470329.3227537,0
+EVRG.US,D,20120911,000000,20.4882,20.5563,20.4307,20.4463,455391.31875884,0
+EVRG.US,D,20120912,000000,20.4307,20.4677,20.276,20.347,384873.4606981,0
+EVRG.US,D,20120913,000000,20.309,20.6089,20.2886,20.6089,735317.59609524,0
+EVRG.US,D,20120914,000000,20.5894,20.6089,20.3403,20.4463,593183.6181945,0
+EVRG.US,D,20120917,000000,20.4376,20.497,20.2954,20.2954,550414.07855859,0
+EVRG.US,D,20120918,000000,20.2342,20.384,20.2342,20.3266,676316.58980771,0
+EVRG.US,D,20120919,000000,20.3655,20.4307,20.2886,20.3714,493027.07531617,0
+EVRG.US,D,20120920,000000,20.3334,20.4677,20.309,20.4229,607608.96304263,0
+EVRG.US,D,20120921,000000,20.4463,20.497,20.3714,20.4307,1266205.4226645,0
+EVRG.US,D,20120924,000000,20.4463,20.7442,20.4006,20.7355,692953.86880996,0
+EVRG.US,D,20120925,000000,20.8192,20.9087,20.6799,20.7286,909155.27862305,0
+EVRG.US,D,20120926,000000,20.7636,21.043,20.7286,20.8416,1191235.9572233,0
+EVRG.US,D,20120927,000000,20.8551,20.8823,20.5748,20.638,770603.75051117,0
+EVRG.US,D,20120928,000000,20.6459,20.7442,20.5057,20.6867,690705.97659946,0
+EVRG.US,D,20121001,000000,20.751,20.751,20.4074,20.4677,1410240.0406883,0
+EVRG.US,D,20121002,000000,20.5407,20.6313,20.4882,20.6313,599481.41492686,0
+EVRG.US,D,20121003,000000,20.6459,20.86,20.6313,20.7218,556118.05367411,0
+EVRG.US,D,20121004,000000,20.7986,20.895,20.7442,20.86,598533.14961136,0
+EVRG.US,D,20121005,000000,20.9223,20.9535,20.7705,20.7986,613631.4238004,0
+EVRG.US,D,20121008,000000,20.7442,20.8551,20.6946,20.7919,365281.45683413,0
+EVRG.US,D,20121009,000000,20.7753,20.8065,20.6166,20.7218,580303.44239783,0
+EVRG.US,D,20121010,000000,20.715,20.7919,20.5642,20.5699,656002.34269695,0
+EVRG.US,D,20121011,000000,20.6799,20.7072,20.5748,20.6166,580825.34790192,0
+EVRG.US,D,20121012,000000,20.638,20.6526,20.4006,20.4463,607858.61469124,0
+EVRG.US,D,20121015,000000,20.4376,20.7218,20.3714,20.7218,739061.34345132,0
+EVRG.US,D,20121016,000000,20.7442,20.9018,20.6731,20.751,646272.09263951,0
+EVRG.US,D,20121017,000000,20.8065,21.043,20.8065,20.9865,834225.88073053,0
+EVRG.US,D,20121018,000000,20.9535,21.0897,20.9466,21.0508,649009.01441684,0
+EVRG.US,D,20121019,000000,21.043,21.1267,20.8823,20.9729,520274.03569771,0
+EVRG.US,D,20121022,000000,20.9535,20.9535,20.6867,20.7442,680590.46165217,0
+EVRG.US,D,20121023,000000,20.5962,20.6731,20.4142,20.5407,718312.51754484,0
+EVRG.US,D,20121024,000000,20.5816,20.6166,20.4463,20.4677,523495.87754971,0
+EVRG.US,D,20121025,000000,20.5475,20.6313,20.4229,20.6313,712434.91638565,0
+EVRG.US,D,20121026,000000,20.6731,20.6731,20.4589,20.5962,550514.76111647,0
+EVRG.US,D,20121031,000000,20.6459,20.7919,20.5962,20.715,693702.82375578,0
+EVRG.US,D,20121101,000000,20.7919,21.0897,20.6683,20.9018,1076983.8562425,0
+EVRG.US,D,20121102,000000,21.0129,21.0129,20.6166,20.6166,625176.01464567,0
+EVRG.US,D,20121105,000000,20.5057,20.534,20.2536,20.3013,1063152.3330113,0
+EVRG.US,D,20121106,000000,20.3655,20.4766,20.2886,20.4074,599598.53545336,0
+EVRG.US,D,20121107,000000,20.2886,20.3179,19.8156,19.9743,870003.11945934,0
+EVRG.US,D,20121108,000000,19.9743,20.2264,19.947,20.0259,898239.44007797,0
+EVRG.US,D,20121109,000000,20.0852,20.3918,19.6472,19.797,1186024.0937938,0
+EVRG.US,D,20121112,000000,19.797,19.908,19.6297,19.6929,518816.19335462,0
+EVRG.US,D,20121113,000000,19.6063,19.8302,19.5869,19.6247,814345.18504247,0
+EVRG.US,D,20121114,000000,19.7231,19.8302,19.3269,19.4604,1254363.9210108,0
+EVRG.US,D,20121115,000000,19.4944,19.5206,19.0613,19.1946,1216787.7520897,0
+EVRG.US,D,20121116,000000,19.18,19.4749,19.107,19.4604,973372.25783232,0
+EVRG.US,D,20121119,000000,19.5753,19.581,19.3561,19.4525,808173.75519396,0
+EVRG.US,D,20121120,000000,19.4039,19.4749,19.3066,19.4604,546716.5629893,0
+EVRG.US,D,20121121,000000,19.5333,19.5663,19.2647,19.3746,899634.61266566,0
+EVRG.US,D,20121123,000000,19.3746,19.5333,19.25,19.4039,368987.19138774,0
+EVRG.US,D,20121126,000000,19.4039,19.5663,19.3883,19.4876,1214886.0845935,0
+EVRG.US,D,20121127,000000,19.5148,19.6784,19.432,19.5576,1271944.3284632,0
+EVRG.US,D,20121128,000000,19.5206,19.7893,19.394,19.7503,1472546.106044,0
+EVRG.US,D,20121129,000000,19.8156,19.9947,19.7104,19.9266,1168597.7922972,0
+EVRG.US,D,20121130,000000,19.9266,20.0327,19.8409,20.018,1459972.0874131,0
+EVRG.US,D,20121203,000000,20.0404,20.0999,19.8107,19.908,936875.85797582,0
+EVRG.US,D,20121204,000000,19.9013,19.9898,19.8467,19.9013,835433.04405199,0
+EVRG.US,D,20121205,000000,20.019,20.2575,19.8856,20.1193,969633.64734143,0
+EVRG.US,D,20121206,000000,20.1397,20.2039,19.9967,20.0541,1286132.3501393,0
+EVRG.US,D,20121207,000000,20.0346,20.1514,19.984,20.0434,1018595.1642867,0
+EVRG.US,D,20121210,000000,20.0541,20.2176,20.0492,20.1397,1008045.0705436,0
+EVRG.US,D,20121211,000000,20.1815,20.1864,20.0434,20.0803,1049029.0358368,0
+EVRG.US,D,20121212,000000,20.1193,20.1942,20.0044,20.0259,855550.03553915,0
+EVRG.US,D,20121213,000000,20.0346,20.0541,19.803,19.9178,695095.94159739,0
+EVRG.US,D,20121214,000000,19.8856,19.9557,19.8147,19.8633,721336.0764002,0
+EVRG.US,D,20121217,000000,19.8954,20.2876,19.8399,20.2721,1330715.20319,0
+EVRG.US,D,20121218,000000,20.2936,20.5203,20.2459,20.5057,773832.78397442,0
+EVRG.US,D,20121219,000000,20.5563,20.5709,20.3568,20.3772,712650.66472395,0
+EVRG.US,D,20121220,000000,20.4512,20.6099,20.4132,20.5904,882546.31689906,0
+EVRG.US,D,20121221,000000,20.4376,20.6099,20.3529,20.5485,1709013.476435,0
+EVRG.US,D,20121224,000000,20.5563,20.5563,20.2876,20.4219,257225.44265482,0
+EVRG.US,D,20121226,000000,20.4132,20.4649,20.1397,20.1397,514301.91621889,0
+EVRG.US,D,20121227,000000,20.1116,20.2322,19.8954,20.0872,790248.15040014,0
+EVRG.US,D,20121228,000000,19.984,20.1514,19.8691,19.8691,657891.68171666,0
+EVRG.US,D,20121231,000000,19.8633,20.2234,19.7212,20.1942,799861.27993108,0
+EVRG.US,D,20130102,000000,20.5057,20.7802,20.4512,20.7734,1257415.2189381,0
+EVRG.US,D,20130103,000000,20.7879,20.8386,20.5904,20.6546,946404.74291751,0
+EVRG.US,D,20130104,000000,20.676,20.8103,20.64,20.7734,706089.86049348,0
+EVRG.US,D,20130107,000000,20.6975,20.6975,20.534,20.5904,578508.62169776,0
+EVRG.US,D,20130108,000000,20.4823,20.5709,20.2936,20.383,781235.00672428,0
+EVRG.US,D,20130109,000000,20.383,20.4132,20.1728,20.2983,1187506.5930898,0
+EVRG.US,D,20130110,000000,20.383,20.497,20.2983,20.4823,1004047.5620468,0
+EVRG.US,D,20130111,000000,20.5271,20.6322,20.4756,20.6255,760328.99274276,0
+EVRG.US,D,20130114,000000,20.6693,20.7539,20.6099,20.7295,817653.32622977,0
+EVRG.US,D,20130115,000000,20.6887,20.7539,20.6099,20.7452,583933.15134651,0
+EVRG.US,D,20130116,000000,20.7237,20.7958,20.64,20.6623,655489.68355022,0
+EVRG.US,D,20130117,000000,20.6693,20.7802,20.6479,20.7295,790904.64177241,0
+EVRG.US,D,20130118,000000,20.7656,20.822,20.6887,20.7802,576707.63675946,0
+EVRG.US,D,20130122,000000,20.7879,21.1043,20.7802,21.1043,905977.61381176,0
+EVRG.US,D,20130123,000000,21.1121,21.1267,20.9359,21.1043,1215079.2307249,0
+EVRG.US,D,20130124,000000,21.1529,21.1627,20.9846,21.0352,1443631.7192193,0
+EVRG.US,D,20130125,000000,20.9,21.1267,20.9,21.0129,969237.08134817,0
+EVRG.US,D,20130128,000000,20.9525,21.0274,20.8463,20.9193,1109548.4994768,0
+EVRG.US,D,20130129,000000,20.9067,21.078,20.8805,21.078,972539.05829724,0
+EVRG.US,D,20130130,000000,21.078,21.1627,20.9729,21.1529,894868.62913525,0
+EVRG.US,D,20130131,000000,21.2318,21.3321,21.0897,21.2192,890743.72638152,0
+EVRG.US,D,20130201,000000,21.3321,21.4246,21.2571,21.4246,923035.08838719,0
+EVRG.US,D,20130204,000000,21.3798,21.445,21.3262,21.3389,871918.14280505,0
+EVRG.US,D,20130205,000000,21.4304,21.5716,21.3506,21.3798,709977.44007508,0
+EVRG.US,D,20130206,000000,21.3038,21.5355,21.2269,21.5161,651824.01654516,0
+EVRG.US,D,20130207,000000,21.5219,21.6416,21.4635,21.6066,588494.68764205,0
+EVRG.US,D,20130208,000000,21.6494,21.6728,21.5589,21.6649,476595.27092182,0
+EVRG.US,D,20130211,000000,21.6328,21.6785,21.5774,21.6416,535826.40877022,0
+EVRG.US,D,20130212,000000,21.6865,21.8148,21.5774,21.8003,671084.17891735,0
+EVRG.US,D,20130213,000000,21.8226,21.8976,21.7856,21.882,672035.52635197,0
+EVRG.US,D,20130214,000000,21.8061,21.8976,21.7555,21.811,480348.26463526,0
+EVRG.US,D,20130215,000000,21.8148,21.9453,21.811,21.918,564364.77706246,0
+EVRG.US,D,20130219,000000,21.9823,22.248,21.9453,22.1779,760461.52386486,0
+EVRG.US,D,20130220,000000,22.1964,22.3464,22.0669,22.0669,849023.13461897,0
+EVRG.US,D,20130221,000000,22.0669,22.1584,21.8528,21.8675,1031372.6027793,0
+EVRG.US,D,20130222,000000,21.9521,22.1,21.918,21.9521,1512887.9631875,0
+EVRG.US,D,20130225,000000,22.0435,22.2139,21.6649,21.6649,1714839.7089422,0
+EVRG.US,D,20130226,000000,21.7925,21.8918,21.6728,21.7234,1641814.033292,0
+EVRG.US,D,20130227,000000,21.7555,21.9579,21.7059,21.9521,3200524.8887889,0
+EVRG.US,D,20130228,000000,21.9978,22.0669,21.882,21.8918,1403921.6964952,0
+EVRG.US,D,20130301,000000,22.0572,22.4058,21.882,22.2558,1751434.7366105,0
+EVRG.US,D,20130304,000000,22.2772,22.5137,22.1273,22.4962,1017697.24025,0
+EVRG.US,D,20130305,000000,22.5634,22.7054,22.4962,22.6763,1032994.8248087,0
+EVRG.US,D,20130306,000000,22.7308,22.7833,22.6257,22.6821,1465119.2263413,0
+EVRG.US,D,20130307,000000,22.797,22.8817,22.5303,22.5692,830895.13733636,0
+EVRG.US,D,20130308,000000,22.6442,22.6694,22.4855,22.6169,773979.69831908,0
+EVRG.US,D,20130311,000000,22.5508,22.6821,22.5381,22.6529,868138.43739259,0
+EVRG.US,D,20130312,000000,22.6899,22.7221,22.4632,22.5848,590814.49596533,0
+EVRG.US,D,20130313,000000,22.6325,22.7395,22.5381,22.7308,633645.67798361,0
+EVRG.US,D,20130314,000000,22.7474,22.9351,22.6977,22.8651,779668.26283899,0
+EVRG.US,D,20130315,000000,22.7833,23.0881,22.6977,22.9741,1723757.3069253,0
+EVRG.US,D,20130318,000000,22.8583,22.9421,22.8213,22.9118,841879.80987508,0
+EVRG.US,D,20130319,000000,22.9887,23.0062,22.6977,22.8534,1052841.6171866,0
+EVRG.US,D,20130320,000000,22.8991,23.0247,22.8739,23.014,544178.95158166,0
+EVRG.US,D,20130321,000000,22.9887,23.0801,22.8651,23.0568,1346264.4941434,0
+EVRG.US,D,20130322,000000,23.0734,23.1493,22.9829,23.0481,675585.10020356,0
+EVRG.US,D,20130325,000000,23.0938,23.236,22.9741,23.0938,839440.82627921,0
+EVRG.US,D,20130326,000000,23.1493,23.2701,23.1007,23.2408,1460391.2556132,0
+EVRG.US,D,20130327,000000,23.1561,23.4277,23.1065,23.3917,806870.01880681,0
+EVRG.US,D,20130328,000000,23.4277,23.782,23.3479,23.6614,1242320.0268683,0
+EVRG.US,D,20130401,000000,23.6846,23.6915,23.4481,23.5834,908955.96825338,0
+EVRG.US,D,20130402,000000,23.6681,23.8434,23.6107,23.7567,820698.45991896,0
+EVRG.US,D,20130403,000000,23.8112,23.8851,23.5348,23.5679,940508.64904361,0
+EVRG.US,D,20130404,000000,23.6341,23.6564,23.4628,23.6487,903641.36751985,0
+EVRG.US,D,20130405,000000,23.4628,23.743,23.4277,23.743,964187.54285885,0
+EVRG.US,D,20130408,000000,23.743,23.8638,23.5834,23.8638,845560.88747575,0
+EVRG.US,D,20130409,000000,23.891,23.8969,23.6174,23.6174,1270276.9020201,0
+EVRG.US,D,20130410,000000,23.6614,24.0711,23.6614,23.9494,1389848.7405996,0
+EVRG.US,D,20130411,000000,23.9777,24.0556,23.9115,24.0468,973210.9602651,0
+EVRG.US,D,20130412,000000,24.0264,24.1772,23.9971,24.1043,1124851.2209007,0
+EVRG.US,D,20130415,000000,24.0867,24.0867,23.6564,23.6681,1546064.9207532,0
+EVRG.US,D,20130416,000000,23.8112,24.112,23.5348,24.1043,1553029.4825883,0
+EVRG.US,D,20130417,000000,24.0409,24.0711,23.6846,23.8287,735657.65657133,0
+EVRG.US,D,20130418,000000,23.928,24.1266,23.7703,23.8638,785623.94434918,0
+EVRG.US,D,20130419,000000,23.8716,24.1538,23.7567,24.148,556856.73488953,0
+EVRG.US,D,20130422,000000,24.1412,24.1869,23.9115,24.0779,876660.49675555,0
+EVRG.US,D,20130423,000000,24.1627,24.3904,24.0779,24.3904,966742.61960819,0
+EVRG.US,D,20130424,000000,24.4137,24.5802,24.2619,24.548,826381.88757368,0
+EVRG.US,D,20130425,000000,24.5802,24.6629,24.514,24.5889,605475.10923952,0
+EVRG.US,D,20130426,000000,24.5675,24.7037,24.4819,24.5344,716868.03105125,0
+EVRG.US,D,20130429,000000,24.5422,24.7904,24.4546,24.7417,699948.22446312,0
+EVRG.US,D,20130430,000000,24.7417,24.9325,24.5675,24.9325,696917.47399649,0
+EVRG.US,D,20130501,000000,24.8079,24.9014,24.514,24.514,770219.51299438,0
+EVRG.US,D,20130502,000000,24.6054,24.655,24.4049,24.4468,880955.94343385,0
+EVRG.US,D,20130503,000000,24.548,24.695,24.3767,24.4049,794726.46947948,0
+EVRG.US,D,20130506,000000,24.3612,24.3904,24.1344,24.1986,752073.02299704,0
+EVRG.US,D,20130507,000000,24.2775,24.6054,24.2619,24.5976,733758.04382123,0
+EVRG.US,D,20130508,000000,24.548,24.695,24.3904,24.5257,803874.19902352,0
+EVRG.US,D,20130509,000000,24.4049,24.5422,23.8054,23.8716,1658510.8999305,0
+EVRG.US,D,20130510,000000,23.8501,24.0186,23.8054,23.9717,1185900.8090291,0
+EVRG.US,D,20130513,000000,23.891,23.891,23.6418,23.7888,967403.2204726,0
+EVRG.US,D,20130514,000000,23.782,23.9777,23.749,23.9115,1145701.756738,0
+EVRG.US,D,20130515,000000,23.933,24.2619,23.8716,24.0186,1628126.3422863,0
+EVRG.US,D,20130516,000000,23.9494,24.0409,23.8356,23.856,1006911.878081,0
+EVRG.US,D,20130517,000000,23.891,23.9932,23.7353,23.856,1657662.2897998,0
+EVRG.US,D,20130520,000000,23.7967,24.0468,23.7703,23.9854,1838640.2149524,0
+EVRG.US,D,20130521,000000,23.9971,24.0556,23.782,23.928,931447.21883491,0
+EVRG.US,D,20130522,000000,23.9037,24.1043,23.3917,23.5153,1088431.8740222,0
+EVRG.US,D,20130523,000000,23.3645,23.421,22.8817,23.3732,1199480.6258656,0
+EVRG.US,D,20130524,000000,23.2924,23.2924,22.9508,23.0938,764141.57409248,0
+EVRG.US,D,20130528,000000,23.162,23.2497,22.8379,23.0004,1482874.2872105,0
+EVRG.US,D,20130529,000000,22.9264,22.9264,22.2937,22.4358,1950216.0091652,0
+EVRG.US,D,20130530,000000,22.6763,23.2272,22.6607,22.7395,1961417.4574153,0
+EVRG.US,D,20130531,000000,22.6772,22.977,22.5177,22.6267,1943255.5568224,0
+EVRG.US,D,20130603,000000,22.5692,22.7474,22.285,22.5848,1799712.0231114,0
+EVRG.US,D,20130604,000000,22.5925,22.6529,22.2432,22.3229,1482626.6903079,0
+EVRG.US,D,20130605,000000,22.4339,22.4339,22.0542,22.2149,1212471.7579506,0
+EVRG.US,D,20130606,000000,22.1905,22.4787,22.1419,22.4787,896466.19421173,0
+EVRG.US,D,20130607,000000,22.4874,22.7035,22.4038,22.6656,1078414.9868866,0
+EVRG.US,D,20130610,000000,22.7367,22.7367,22.5205,22.7367,1068462.8242527,0
+EVRG.US,D,20130611,000000,22.5878,22.9041,22.4787,22.7035,1866537.502468,0
+EVRG.US,D,20130612,000000,22.7755,22.8641,22.3366,22.395,873411.94320453,0
+EVRG.US,D,20130613,000000,22.3317,22.7863,22.1214,22.7708,955032.62170355,0
+EVRG.US,D,20130614,000000,22.8018,22.9575,22.7035,22.8018,634631.95610155,0
+EVRG.US,D,20130617,000000,22.9411,23.1396,22.8514,22.9167,1135202.004274,0
+EVRG.US,D,20130618,000000,22.9108,23.165,22.7755,23.1581,994927.57157482,0
+EVRG.US,D,20130619,000000,23.1017,23.237,22.6422,22.7278,1676962.5197205,0
+EVRG.US,D,20130620,000000,22.4719,22.4787,21.8839,21.9463,1448097.7098221,0
+EVRG.US,D,20130621,000000,22.0038,22.3872,21.7215,22.1419,2099342.287973,0
+EVRG.US,D,20130624,000000,21.9531,22.465,21.7983,22.2645,1790625.9359496,0
+EVRG.US,D,20130625,000000,22.395,22.579,22.2499,22.3094,1516039.9436728,0
+EVRG.US,D,20130626,000000,22.4563,22.7591,22.3725,22.6568,1662382.0415436,0
+EVRG.US,D,20130627,000000,22.795,23.0958,22.6851,22.8865,1177628.4013147,0
+EVRG.US,D,20130628,000000,23.1221,23.4968,23.014,23.2914,1838708.0215731,0
+EVRG.US,D,20130701,000000,23.165,23.1893,22.4368,22.5411,1797308.9975719,0
+EVRG.US,D,20130702,000000,22.5331,22.7035,22.395,22.4962,1054004.6034672,0
+EVRG.US,D,20130703,000000,22.4563,22.5478,22.3317,22.4787,383684.79009135,0
+EVRG.US,D,20130705,000000,22.5137,22.5331,22.1643,22.5059,654160.26283706,0
+EVRG.US,D,20130708,000000,22.5527,22.8359,22.4962,22.7824,896687.07941523,0
+EVRG.US,D,20130709,000000,22.8729,23.1211,22.7824,23.1211,916349.97201892,0
+EVRG.US,D,20130710,000000,23.0958,23.3031,23.014,23.2661,909212.81151326,0
+EVRG.US,D,20130711,000000,23.4608,23.561,23.3188,23.5202,907546.41244314,0
+EVRG.US,D,20130712,000000,23.5143,23.567,23.3275,23.5543,512231.75954423,0
+EVRG.US,D,20130715,000000,23.5922,24.0906,23.5543,24.0604,1119023.9610203,0
+EVRG.US,D,20130716,000000,24.0963,24.1247,23.6759,23.8579,897724.72618517,0
+EVRG.US,D,20130717,000000,23.9904,24.0838,23.8064,24.0059,767638.75191906,0
+EVRG.US,D,20130718,000000,24.0838,24.292,24.0526,24.292,760766.6536576,0
+EVRG.US,D,20130719,000000,24.2775,24.3125,24.146,24.2999,687547.83187592,0
+EVRG.US,D,20130722,000000,24.2999,24.4059,24.2181,24.3057,741108.89791911,0
+EVRG.US,D,20130723,000000,24.3836,24.478,24.2619,24.3777,547562.09100084,0
+EVRG.US,D,20130724,000000,24.3836,24.3836,23.9951,24.1247,1095671.7718317,0
+EVRG.US,D,20130725,000000,24.0963,24.292,24.0381,24.2541,638423.98999049,0
+EVRG.US,D,20130726,000000,24.146,24.3261,24.0691,24.2853,741050.33765586,0
+EVRG.US,D,20130729,000000,24.2307,24.4001,24.1752,24.2619,762261.48143013,0
+EVRG.US,D,20130730,000000,24.3475,24.5383,24.2541,24.3621,545629.60231347,0
+EVRG.US,D,20130731,000000,24.3407,24.3777,24.0906,24.2181,652435.30350368,0
+EVRG.US,D,20130801,000000,24.3836,24.7397,24.3621,24.5383,1378721.2632084,0
+EVRG.US,D,20130802,000000,24.5383,24.6853,24.4926,24.6016,1030669.8796203,0
+EVRG.US,D,20130805,000000,24.5383,24.551,24.3836,24.4283,482969.09325912,0
+EVRG.US,D,20130806,000000,24.4283,24.4926,24.1159,24.2122,957846.59645883,0
+EVRG.US,D,20130807,000000,24.1314,24.2853,24.0526,24.2249,1099746.3333066,0
+EVRG.US,D,20130808,000000,24.3407,24.3836,23.6623,24.1607,1750096.06954,0
+EVRG.US,D,20130809,000000,24.152,24.2064,23.9757,24.0147,852203.88154938,0
+EVRG.US,D,20130812,000000,23.93,24.0906,23.8131,24.0838,1166501.9512965,0
+EVRG.US,D,20130813,000000,24.0526,24.077,23.9153,23.9446,930798.94644696,0
+EVRG.US,D,20130814,000000,23.9446,23.9446,23.567,23.6623,708894.5888914,0
+EVRG.US,D,20130815,000000,23.4461,23.5824,23.2029,23.273,797784.95901817,0
+EVRG.US,D,20130816,000000,23.2311,23.2885,22.8262,22.9411,638559.60323171,0
+EVRG.US,D,20130819,000000,22.9167,23.0189,22.648,22.7035,1208681.7788078,0
+EVRG.US,D,20130820,000000,22.6948,22.9887,22.579,22.795,1107241.01963,0
+EVRG.US,D,20130821,000000,22.7863,22.8262,22.4524,22.465,1385374.5310124,0
+EVRG.US,D,20130822,000000,22.5331,22.6568,22.4524,22.5878,794974.06638201,0
+EVRG.US,D,20130823,000000,22.5945,22.7745,22.465,22.7181,650805.88986298,0
+EVRG.US,D,20130826,000000,22.7522,22.7601,22.4524,22.5331,728244.13271803,0
+EVRG.US,D,20130827,000000,22.3493,22.648,22.3161,22.5059,930637.64887975,0
+EVRG.US,D,20130828,000000,22.4874,22.6782,22.3872,22.579,734377.54976407,0
+EVRG.US,D,20130829,000000,22.5878,22.6646,22.4437,22.5478,667373.30749854,0
+EVRG.US,D,20130830,000000,22.8495,22.9498,22.6315,22.6694,925087.77972018,0
+EVRG.US,D,20130903,000000,22.5761,22.6656,21.9589,21.9978,1935081.7769198,0
+EVRG.US,D,20130904,000000,21.9978,22.1984,21.8265,22.1351,2827037.803488,0
+EVRG.US,D,20130905,000000,22.3122,22.3122,21.8655,21.8801,953146.36480295,0
+EVRG.US,D,20130906,000000,21.9978,22.0982,21.8265,21.8411,1725704.1788353,0
+EVRG.US,D,20130909,000000,21.8898,21.9745,21.7156,21.9745,1031674.6504529,0
+EVRG.US,D,20130910,000000,22.0767,22.1731,21.9833,22.1507,1066534.4450574,0
+EVRG.US,D,20130911,000000,22.1507,22.1984,21.9035,22.0398,742157.84579248,0
+EVRG.US,D,20130912,000000,22.0982,22.2742,21.9035,21.9366,640427.36741759,0
+EVRG.US,D,20130913,000000,21.9657,22.1507,21.9366,21.9921,972287.35190256,0
+EVRG.US,D,20130916,000000,22.2246,22.3668,21.811,21.8578,1168300.8814887,0
+EVRG.US,D,20130917,000000,21.8411,21.9833,21.8081,21.9229,972754.80663554,0
+EVRG.US,D,20130918,000000,21.8956,22.6335,21.811,22.6101,999944.23412687,0
+EVRG.US,D,20130919,000000,22.6627,22.795,22.4602,22.5624,828128.42174089,0
+EVRG.US,D,20130920,000000,22.6402,22.6402,22.2811,22.2811,1415741.6233151,0
+EVRG.US,D,20130923,000000,22.2811,22.7745,22.1984,22.6724,866841.89261671,0
+EVRG.US,D,20130924,000000,22.4222,22.7824,22.4222,22.7444,2658547.5976309,0
+EVRG.US,D,20130925,000000,22.8097,22.9673,22.3668,22.3988,10978979.864712,0
+EVRG.US,D,20130926,000000,22.4067,22.6003,22.4067,22.5508,2249792.8506289,0
+EVRG.US,D,20130927,000000,22.4914,22.5935,22.2811,22.3327,1384916.3226368,0
+EVRG.US,D,20130930,000000,22.4455,22.6656,22.4038,22.5848,1388347.7485889,0
+EVRG.US,D,20131001,000000,22.4067,22.6335,22.3668,22.4836,2077883.5472962,0
+EVRG.US,D,20131002,000000,22.3988,22.4747,22.2372,22.3327,1897380.2684879,0
+EVRG.US,D,20131003,000000,22.2509,22.2509,21.9589,22.0465,2477147.4221592,0
+EVRG.US,D,20131004,000000,22.0631,22.1214,21.9102,21.9589,1312637.5471863,0
+EVRG.US,D,20131007,000000,21.8578,22.0767,21.8343,21.8499,1194685.8758902,0
+EVRG.US,D,20131008,000000,21.8898,22.2158,21.8411,22.0465,1570037.6432578,0
+EVRG.US,D,20131009,000000,22.0309,22.4398,21.9745,22.0982,1704064.6205036,0
+EVRG.US,D,20131010,000000,22.2246,22.5565,22.1273,22.5177,1609020.2858699,0
+EVRG.US,D,20131011,000000,22.5303,22.7268,22.4836,22.7094,832118.73862644,0
+EVRG.US,D,20131014,000000,22.6656,22.7367,22.2742,22.4914,1478626.099692,0
+EVRG.US,D,20131015,000000,22.4836,22.4914,22.1584,22.1867,1364926.7254065,0
+EVRG.US,D,20131016,000000,22.2305,22.4398,22.1867,22.4222,1227787.835224,0
+EVRG.US,D,20131017,000000,22.3501,22.8194,22.2372,22.8018,1000283.2672299,0
+EVRG.US,D,20131018,000000,22.8934,22.9187,22.7591,22.8574,1146989.0551565,0
+EVRG.US,D,20131021,000000,22.9118,22.9118,22.6938,22.7708,1039550.492174,0
+EVRG.US,D,20131022,000000,22.8574,23.1688,22.795,23.1191,1168400.5366737,0
+EVRG.US,D,20131023,000000,23.0918,23.3011,23.0023,23.0918,1506139.1496908,0
+EVRG.US,D,20131024,000000,23.1863,23.2584,22.9673,23.0694,833448.15933961,0
+EVRG.US,D,20131025,000000,23.0694,23.3255,22.977,23.3255,537388.01579032,0
+EVRG.US,D,20131028,000000,23.3313,23.4461,23.162,23.2641,662952.52130941,0
+EVRG.US,D,20131029,000000,23.343,23.3762,23.1932,23.3313,640148.94932387,0
+EVRG.US,D,20131030,000000,23.3683,23.5153,23.1688,23.1688,1162575.3315394,0
+EVRG.US,D,20131031,000000,23.456,23.4939,23.0501,23.2954,1497370.5207983,0
+EVRG.US,D,20131101,000000,23.1114,23.2788,23.0461,23.1932,827312.68754749,0
+EVRG.US,D,20131104,000000,23.3255,23.3255,23.0461,23.236,597786.24941162,0
+EVRG.US,D,20131105,000000,23.1688,23.7392,23.0774,23.1055,1098857.6556274,0
+EVRG.US,D,20131106,000000,23.2584,23.3011,23.0277,23.2077,1090457.8536561,0
+EVRG.US,D,20131107,000000,23.1932,23.3255,22.8194,22.8874,1039255.6361117,0
+EVRG.US,D,20131108,000000,22.9001,23.0694,22.4534,23.0617,1468134.5662123,0
+EVRG.US,D,20131111,000000,23.162,23.4044,23.0209,23.3353,1451877.4152346,0
+EVRG.US,D,20131112,000000,23.308,23.3353,23.1114,23.1415,1559644.7375899,0
+EVRG.US,D,20131113,000000,23.0209,23.3353,22.9051,23.3255,1081044.0344948,0
+EVRG.US,D,20131114,000000,23.382,23.4764,23.2506,23.417,1332322.0146238,0
+EVRG.US,D,20131115,000000,23.4044,23.527,23.308,23.5211,934458.44921379,0
+EVRG.US,D,20131118,000000,23.603,23.6204,23.4257,23.5211,895158.3483324,0
+EVRG.US,D,20131119,000000,23.4696,23.5475,23.3762,23.4831,1414651.5805201,0
+EVRG.US,D,20131120,000000,23.5688,23.6438,23.3011,23.3168,1098143.6313649,0
+EVRG.US,D,20131121,000000,23.6204,23.6204,23.417,23.455,1440886.5784577,0
+EVRG.US,D,20131122,000000,23.4102,23.5008,23.3255,23.4102,837449.7773286,0
+EVRG.US,D,20131125,000000,23.417,23.4696,23.2584,23.3168,990801.64144805,0
+EVRG.US,D,20131126,000000,23.3353,23.3353,23.0851,23.0978,690585.77395382,0
+EVRG.US,D,20131127,000000,23.0694,23.0978,22.9187,22.9585,721084.37000552,0
+EVRG.US,D,20131129,000000,23.2272,23.3255,23.1084,23.1084,514477.59700865,0
+EVRG.US,D,20131202,000000,23.1688,23.308,22.9274,23.1552,2183091.6834099,0
+EVRG.US,D,20131203,000000,23.3255,23.5513,23.2954,23.382,1319412.045009,0
+EVRG.US,D,20131204,000000,23.2954,23.5717,23.1162,23.5582,1858960.6263014,0
+EVRG.US,D,20131205,000000,23.3362,23.3683,23.1922,23.2866,3427537.345097,0
+EVRG.US,D,20131206,000000,23.4414,23.7295,23.419,23.598,1484601.3012899,0
+EVRG.US,D,20131209,000000,23.598,23.6671,23.4414,23.4774,1387282.3627469,0
+EVRG.US,D,20131210,000000,23.4851,23.565,23.2224,23.3168,1158713.4362838,0
+EVRG.US,D,20131211,000000,23.2788,23.3762,23.0247,23.0432,1176158.2304951,0
+EVRG.US,D,20131212,000000,23.0588,23.344,23.0588,23.2155,1715536.267863,0
+EVRG.US,D,20131213,000000,23.308,23.3975,23.1844,23.2497,1256932.3536096,0
+EVRG.US,D,20131216,000000,23.2788,23.5026,23.2067,23.2272,1896776.1731406,0
+EVRG.US,D,20131217,000000,23.3168,23.382,23.1844,23.3001,1131016.486511,0
+EVRG.US,D,20131218,000000,23.3683,23.53,23.0247,23.4414,2305808.3108635,0
+EVRG.US,D,20131219,000000,23.3168,23.3313,23.0432,23.1922,1378265.1095788,0
+EVRG.US,D,20131220,000000,23.1084,23.53,23.1084,23.4277,2700062.7147856,0
+EVRG.US,D,20131223,000000,23.4939,23.6671,23.456,23.6331,1574807.7362803,0
+EVRG.US,D,20131224,000000,23.6068,23.7733,23.4939,23.708,411298.52264802,0
+EVRG.US,D,20131226,000000,23.6846,23.7587,23.4705,23.5358,852409.35615729,0
+EVRG.US,D,20131227,000000,23.5095,23.7363,23.456,23.6477,691925.46839738,0
+EVRG.US,D,20131230,000000,23.5426,23.7587,23.5426,23.6671,662758.34780494,0
+EVRG.US,D,20131231,000000,23.7217,23.8161,23.6409,23.708,836477.88243319,0
+EVRG.US,D,20140102,000000,23.7363,23.7674,23.3362,23.4121,1502124.1758523,0
+EVRG.US,D,20140103,000000,23.6846,23.6846,23.382,23.5095,2520812.8310856,0
+EVRG.US,D,20140106,000000,23.565,23.7733,23.5231,23.6993,1938203.9635869,0
+EVRG.US,D,20140107,000000,23.8161,24.111,23.78,24.077,1773525.3117066,0
+EVRG.US,D,20140108,000000,24.0847,24.1169,23.9203,24.077,2134151.7412986,0
+EVRG.US,D,20140109,000000,24.2016,24.3116,24.111,24.29,1292889.3826203,0
+EVRG.US,D,20140110,000000,24.3621,24.6843,24.3465,24.5471,1617888.5699472,0
+EVRG.US,D,20140113,000000,24.4857,24.5986,24.2746,24.332,841689.74586277,0
+EVRG.US,D,20140114,000000,24.1557,24.3183,24.0448,24.1266,1868623.0697383,0
+EVRG.US,D,20140115,000000,24.1266,24.1557,23.9203,23.966,1617672.8216089,0
+EVRG.US,D,20140116,000000,23.966,24.0381,23.8404,23.929,1641387.6734805,0
+EVRG.US,D,20140117,000000,23.929,24.0613,23.9115,23.9951,1009416.6135514,0
+EVRG.US,D,20140121,000000,24.0234,24.4361,24.0234,24.3777,1552875.3766324,0
+EVRG.US,D,20140122,000000,24.3183,24.5412,24.3116,24.4653,1281754.7136178,0
+EVRG.US,D,20140123,000000,24.3777,24.3914,24.1421,24.2989,1526713.3221806,0
+EVRG.US,D,20140124,000000,24.2502,24.2667,23.9427,23.9504,1258093.2851442,0
+EVRG.US,D,20140127,000000,23.9894,24.0381,23.8404,23.9115,1020647.8556196,0
+EVRG.US,D,20140128,000000,23.9427,23.9747,23.8482,23.966,720928.2093035,0
+EVRG.US,D,20140129,000000,23.8764,24.0926,23.7674,23.9115,865642.94827956,0
+EVRG.US,D,20140130,000000,24.0001,24.3116,23.9583,24.2366,568174.27629306,0
+EVRG.US,D,20140131,000000,24.0381,24.4653,23.9203,24.4439,1530983.0845329,0
+EVRG.US,D,20140203,000000,24.4857,24.6775,23.9115,23.9504,2039530.6843573,0
+EVRG.US,D,20140204,000000,23.9951,24.0847,23.78,24.0526,1561313.191406,0
+EVRG.US,D,20140205,000000,24.0147,24.0234,23.8618,23.8618,783640.08700984,0
+EVRG.US,D,20140206,000000,23.9203,24.1791,23.8336,24.1266,973651.70329906,0
+EVRG.US,D,20140207,000000,24.2142,24.4001,24.1344,24.3777,898054.51293086,0
+EVRG.US,D,20140210,000000,24.3777,24.5899,24.2288,24.5734,682618.49603222,0
+EVRG.US,D,20140211,000000,24.5471,24.8586,24.5033,24.7476,474365.87142604,0
+EVRG.US,D,20140212,000000,24.7622,24.8653,24.6911,24.8176,430568.9587506,0
+EVRG.US,D,20140213,000000,24.7476,25.1905,24.7077,25.1496,861268.39387721,0
+EVRG.US,D,20140214,000000,25.1272,25.4113,25.1204,25.4056,1274205.5765233,0
+EVRG.US,D,20140218,000000,25.424,25.5633,25.3267,25.5399,1118509.2471277,0
+EVRG.US,D,20140219,000000,25.5322,25.6305,25.2927,25.3082,798928.42521118,0
+EVRG.US,D,20140220,000000,25.2839,25.5935,25.2527,25.5555,526154.71897602,0
+EVRG.US,D,20140221,000000,25.572,25.9107,25.5263,25.8163,1059506.1860941,0
+EVRG.US,D,20140224,000000,25.8855,25.9701,25.572,25.5935,717791.63941379,0
+EVRG.US,D,20140225,000000,25.6236,25.7599,25.4348,25.5146,769532.20043093,0
+EVRG.US,D,20140226,000000,25.6431,25.7356,25.3345,25.4425,1269950.1973935,0
+EVRG.US,D,20140227,000000,25.4659,25.6362,25.063,25.2927,1628927.693257,0
+EVRG.US,D,20140228,000000,24.9286,25.4922,24.692,25.2158,1345590.5374293,0
+EVRG.US,D,20140303,000000,25.1116,25.2099,25.0006,25.1272,1511810.2488691,0
+EVRG.US,D,20140304,000000,25.3267,25.4425,25.2839,25.4183,1117859.9473667,0
+EVRG.US,D,20140305,000000,25.424,25.5195,25.3014,25.4348,1742639.396019,0
+EVRG.US,D,20140306,000000,25.4932,25.4932,25.1399,25.2216,1237099.9444544,0
+EVRG.US,D,20140307,000000,25.208,25.2595,24.9403,25.1311,830877.67199469,0
+EVRG.US,D,20140310,000000,25.1087,25.2353,24.9899,25.0376,717345.75951463,0
+EVRG.US,D,20140311,000000,25.0756,25.1029,24.8459,24.9082,758000.96543517,0
+EVRG.US,D,20140312,000000,24.8273,25.3122,24.7904,25.3122,938248.42835663,0
+EVRG.US,D,20140313,000000,25.3619,25.7239,25.3199,25.6245,1081611.1444127,0
+EVRG.US,D,20140314,000000,25.6245,25.8622,25.574,25.645,833380.35271899,0
+EVRG.US,D,20140317,000000,25.6995,26.1395,25.6665,26.1054,1347156.2539417,0
+EVRG.US,D,20140318,000000,26.1316,26.1755,25.9681,25.9945,1019923.5576267,0
+EVRG.US,D,20140319,000000,25.9604,26.0723,25.4845,25.5476,987855.13557065,0
+EVRG.US,D,20140320,000000,25.3122,25.46,25.1399,25.3696,1466057.2179263,0
+EVRG.US,D,20140321,000000,25.6245,26.0352,25.5953,25.8212,2797243.9853415,0
+EVRG.US,D,20140324,000000,25.8991,26.1316,25.7239,25.9604,787940.67055334,0
+EVRG.US,D,20140325,000000,26.0352,26.1316,25.8125,26.0003,955337.75149628,0
+EVRG.US,D,20140326,000000,26.1229,26.1678,25.7316,25.7316,813867.45657908,0
+EVRG.US,D,20140327,000000,25.7696,25.8552,25.6392,25.8552,1190916.4442082,0
+EVRG.US,D,20140328,000000,25.8212,25.9536,25.756,25.9079,561328.88973063,0
+EVRG.US,D,20140331,000000,26.0352,26.303,25.9234,26.1755,1127606.6353927,0
+EVRG.US,D,20140401,000000,26.1755,26.2028,25.8748,25.9079,1525548.2811537,0
+EVRG.US,D,20140402,000000,25.9478,25.9478,25.6927,25.7968,1023265.6021243,0
+EVRG.US,D,20140403,000000,25.8622,25.9857,25.7881,25.828,1014721.9679275,0
+EVRG.US,D,20140404,000000,25.9079,26.2202,25.8816,26.1142,1668166.1517562,0
+EVRG.US,D,20140407,000000,26.0919,26.2426,26.0352,26.0352,1044008.2637926,0
+EVRG.US,D,20140408,000000,26.0003,26.3692,25.8338,26.3156,1753406.2654734,0
+EVRG.US,D,20140409,000000,26.4266,26.4266,25.8416,26.1618,1295211.2456897,0
+EVRG.US,D,20140410,000000,26.1229,26.4139,25.8338,25.9312,901069.85280189,0
+EVRG.US,D,20140411,000000,25.9312,26.1054,25.7968,25.8991,731116.66773658,0
+EVRG.US,D,20140414,000000,25.974,26.2729,25.8338,26.0919,964719.72209334,0
+EVRG.US,D,20140415,000000,26.0919,26.5581,26.0919,26.5395,1562489.5335364,0
+EVRG.US,D,20140416,000000,26.5989,26.7332,26.486,26.7158,1242344.6838211,0
+EVRG.US,D,20140417,000000,26.6115,26.8092,26.3546,26.5171,1314613.1855413,0
+EVRG.US,D,20140421,000000,26.5912,26.7245,26.2952,26.4082,743212.95790408,0
+EVRG.US,D,20140422,000000,26.4139,26.4792,26.1755,26.4452,1040082.6714086,0
+EVRG.US,D,20140423,000000,26.5318,26.6699,26.3156,26.3692,1267570.8014339,0
+EVRG.US,D,20140424,000000,26.3615,26.742,26.2505,26.5775,1676165.2782419,0
+EVRG.US,D,20140425,000000,26.5318,26.889,26.5249,26.8598,1015325.0359018,0
+EVRG.US,D,20140428,000000,26.9133,27.0631,26.6836,26.8316,1361948.3709649,0
+EVRG.US,D,20140429,000000,26.8316,26.9708,26.5842,26.6437,800913.30992356,0
+EVRG.US,D,20140430,000000,26.5989,26.8014,26.5726,26.7098,942673.32403792,0
+EVRG.US,D,20140501,000000,26.742,26.8316,26.3692,26.6904,1571917.7359201,0
+EVRG.US,D,20140502,000000,26.5318,26.6369,26.0285,26.1911,1814478.4558086,0
+EVRG.US,D,20140505,000000,26.1551,26.4364,26.0996,26.2952,1742406.1823391,0
+EVRG.US,D,20140506,000000,26.1842,26.3156,26.0645,26.1483,1600737.6044252,0
+EVRG.US,D,20140507,000000,26.1618,26.5912,26.1229,26.5842,2091645.2091608,0
+EVRG.US,D,20140508,000000,26.6602,26.8744,26.5483,26.7245,3388798.1898951,0
+EVRG.US,D,20140509,000000,26.7498,26.8316,26.2806,26.339,1576241.9490436,0
+EVRG.US,D,20140512,000000,26.5249,26.6203,26.1755,26.2028,1807991.622437,0
+EVRG.US,D,20140513,000000,26.2262,26.4724,26.2115,26.3692,2163524.336499,0
+EVRG.US,D,20140514,000000,26.3458,26.5726,26.1911,26.4139,1057858.2797386,0
+EVRG.US,D,20140515,000000,26.3615,26.4364,26.2426,26.3254,1350152.073725,0
+EVRG.US,D,20140516,000000,26.2884,26.5318,26.1842,26.5249,1329123.8023518,0
+EVRG.US,D,20140519,000000,26.5026,26.5026,25.9798,26.0285,1046721.55599,0
+EVRG.US,D,20140520,000000,26.0188,26.1911,25.8475,26.0188,1202070.6332983,0
+EVRG.US,D,20140521,000000,25.9857,26.1969,25.9536,26.1316,1558103.6780306,0
+EVRG.US,D,20140522,000000,26.1678,26.5113,26.1142,26.4218,1641666.0915742,0
+EVRG.US,D,20140523,000000,26.4948,26.5171,26.3254,26.4082,1029969.2112073,0
+EVRG.US,D,20140527,000000,26.5113,26.6699,26.3751,26.4666,1177399.2971269,0
+EVRG.US,D,20140528,000000,26.4607,26.6778,26.4266,26.6778,1012289.1485699,0
+EVRG.US,D,20140529,000000,26.7158,26.742,26.5249,26.6514,983727.1506978,0
+EVRG.US,D,20140530,000000,26.6437,26.8744,26.6291,26.8384,1177059.2366508,0
+EVRG.US,D,20140602,000000,26.8471,26.9425,26.7555,26.8316,842738.69373614,0
+EVRG.US,D,20140603,000000,26.7868,27.0155,26.7498,26.9659,1166729.0007382,0
+EVRG.US,D,20140604,000000,26.9367,27.0331,26.8092,26.9659,1721787.8328086,0
+EVRG.US,D,20140605,000000,26.9999,27.3045,26.9502,27.2424,935579.31319992,0
+EVRG.US,D,20140606,000000,27.3085,27.3542,27.0506,27.0827,1226071.0948749,0
+EVRG.US,D,20140609,000000,27.0641,27.1615,26.9211,27.1304,1649173.1063742,0
+EVRG.US,D,20140610,000000,27.1479,27.2199,26.9425,27.034,1048380.7634489,0
+EVRG.US,D,20140611,000000,26.9999,26.9999,26.7215,26.7615,1035630.0366552,0
+EVRG.US,D,20140612,000000,26.7215,26.9211,26.4743,26.8306,1013141.8681927,0
+EVRG.US,D,20140613,000000,26.7995,27.0778,26.7215,26.9591,681026.06782094,0
+EVRG.US,D,20140616,000000,26.9124,27.4361,26.9124,27.2578,1480315.100969,0
+EVRG.US,D,20140617,000000,27.1391,27.4925,27.0905,27.3874,1437745.8990759,0
+EVRG.US,D,20140618,000000,27.4039,27.7689,27.3971,27.7524,1071326.1129138,0
+EVRG.US,D,20140619,000000,27.7455,28.0258,27.7455,27.9781,886271.57154041,0
+EVRG.US,D,20140620,000000,28.0258,28.1164,27.9139,27.9781,949965.61787254,0
+EVRG.US,D,20140623,000000,28.0103,28.1086,27.7777,27.9217,678305.58401224,0
+EVRG.US,D,20140624,000000,27.8585,28.2448,27.8448,28.09,1157894.6199713,0
+EVRG.US,D,20140625,000000,27.9557,28.3421,27.9557,28.2595,1037063.2220454,0
+EVRG.US,D,20140626,000000,28.3061,28.4765,28.2118,28.3781,1237164.6689559,0
+EVRG.US,D,20140627,000000,28.3587,28.5251,28.272,28.493,839808.62582737,0
+EVRG.US,D,20140630,000000,28.4707,28.7471,28.3781,28.7101,1137029.7009113,0
+EVRG.US,D,20140701,000000,28.7267,28.7394,28.498,28.534,1333335.0044407,0
+EVRG.US,D,20140702,000000,28.4463,28.4541,27.7095,28.0103,2033037.6867474,0
+EVRG.US,D,20140703,000000,27.9421,27.9557,27.5907,27.7601,786158.17832974,0
+EVRG.US,D,20140707,000000,27.7377,28.0025,27.7173,27.873,1350331.8640069,0
+EVRG.US,D,20140708,000000,27.8798,28.0998,27.7844,27.9627,1326011.8894149,0
+EVRG.US,D,20140709,000000,28.0541,28.0541,27.6891,27.8224,1018604.410644,0
+EVRG.US,D,20140710,000000,27.6618,28.166,27.6541,28.0998,1146788.717414,0
+EVRG.US,D,20140711,000000,28.0998,28.1232,27.7844,27.8798,535402.10370489,0
+EVRG.US,D,20140714,000000,27.9139,27.9139,27.5012,27.5275,918093.42406701,0
+EVRG.US,D,20140715,000000,27.5168,27.6891,27.4361,27.6541,739493.86750096,0
+EVRG.US,D,20140716,000000,27.6541,27.7241,27.4165,27.6384,1534513.1382967,0
+EVRG.US,D,20140717,000000,27.581,27.7095,27.3542,27.363,1066395.7496971,0
+EVRG.US,D,20140718,000000,27.4165,27.6793,27.291,27.6793,1018248.9395723,0
+EVRG.US,D,20140721,000000,27.6793,27.6793,27.5412,27.5635,853285.70536001,0
+EVRG.US,D,20140722,000000,27.6084,27.7455,27.6004,27.7095,894749.45386266,0
+EVRG.US,D,20140723,000000,27.7241,27.7981,27.6384,27.7319,965113.20596748,0
+EVRG.US,D,20140724,000000,27.7241,27.948,27.6384,27.8585,833603.29266858,0
+EVRG.US,D,20140725,000000,27.6384,27.948,27.5235,27.6958,860682.79124468,0
+EVRG.US,D,20140728,000000,27.6891,28.1601,27.6618,28.133,1044471.6090334,0
+EVRG.US,D,20140729,000000,28.0258,28.1874,27.8448,27.9217,1288975.0913396,0
+EVRG.US,D,20140730,000000,27.9285,28.0103,27.4671,27.5235,1386351.562773,0
+EVRG.US,D,20140731,000000,27.4107,27.581,27.0905,27.0905,1186126.8310977,0
+EVRG.US,D,20140801,000000,27.0641,27.3805,26.9922,27.2335,1504070.0203892,0
+EVRG.US,D,20140804,000000,27.3377,27.3377,26.5755,26.9502,2084056.0045177,0
+EVRG.US,D,20140805,000000,26.9045,27.3377,26.8219,26.9288,1944364.092332,0
+EVRG.US,D,20140806,000000,26.7848,26.7995,26.3935,26.5201,1753973.3753911,0
+EVRG.US,D,20140807,000000,26.0168,26.7478,25.9584,26.6943,1630850.9355871,0
+EVRG.US,D,20140808,000000,26.8306,27.1479,26.7848,27.1479,1303254.5492161,0
+EVRG.US,D,20140811,000000,27.2831,27.4039,26.9502,26.9999,1394573.6292084,0
+EVRG.US,D,20140812,000000,26.9659,27.1215,26.8519,26.9854,1497458.8748797,0
+EVRG.US,D,20140813,000000,26.9659,27.3542,26.9659,27.2199,1035321.8247433,0
+EVRG.US,D,20140814,000000,27.2111,27.4515,27.1907,27.4039,962720.45415839,0
+EVRG.US,D,20140815,000000,27.4361,27.6793,27.363,27.546,790645.74376644,0
+EVRG.US,D,20140818,000000,27.6384,27.7027,27.3717,27.4671,1284151.5749191,0
+EVRG.US,D,20140819,000000,27.5168,27.7689,27.4281,27.7689,888505.08052837,0
+EVRG.US,D,20140820,000000,27.7455,27.8224,27.6151,27.7981,1249996.5582196,0
+EVRG.US,D,20140821,000000,27.7981,27.8798,27.4758,27.6384,3565077.9381379,0
+EVRG.US,D,20140822,000000,27.6793,27.7914,27.3085,27.4925,1570422.9081477,0
+EVRG.US,D,20140825,000000,27.5537,27.6084,27.3874,27.5412,1536300.7673856,0
+EVRG.US,D,20140826,000000,27.5537,27.6891,27.1547,27.1965,1102034.2930656,0
+EVRG.US,D,20140827,000000,27.2667,27.4925,27.2111,27.4758,1079340.6499954,0
+EVRG.US,D,20140828,000000,27.4438,27.6317,27.3542,27.6317,815242.08170598,0
+EVRG.US,D,20140829,000000,27.6384,27.7844,27.5907,27.7601,1006124.9103327,0
+EVRG.US,D,20140902,000000,27.7241,27.8652,27.3971,27.5343,1478383.6396548,0
+EVRG.US,D,20140903,000000,27.5635,27.7524,27.546,27.6541,1233732.2156307,0
+EVRG.US,D,20140904,000000,27.6793,27.7173,27.4838,27.6004,1105891.051456,0
+EVRG.US,D,20140905,000000,27.6218,27.7387,27.4564,27.726,1873406.5186104,0
+EVRG.US,D,20140908,000000,27.7796,27.8244,27.4915,27.6218,1816280.4681199,0
+EVRG.US,D,20140909,000000,27.509,27.5227,27.3026,27.3065,1295116.72737,0
+EVRG.US,D,20140910,000000,27.2461,27.3689,26.9055,27.0603,1583468.4910036,0
+EVRG.US,D,20140911,000000,26.9678,27.2802,26.8452,27.2062,2001835.3401637,0
+EVRG.US,D,20140912,000000,27.0944,27.0944,26.5921,26.6389,1424813.3272541,0
+EVRG.US,D,20140915,000000,26.6554,26.814,26.5668,26.5735,2990564.7701909,0
+EVRG.US,D,20140916,000000,26.56,26.9055,26.5502,26.814,1417896.0245789,0
+EVRG.US,D,20140917,000000,26.814,26.9221,26.6242,26.6991,1090692.0947091,0
+EVRG.US,D,20140918,000000,26.7205,26.8306,26.4345,26.486,882658.30056036,0
+EVRG.US,D,20140919,000000,26.5171,26.7528,26.4597,26.6943,1653405.883297,0
+EVRG.US,D,20140922,000000,26.6057,26.6554,26.4062,26.4198,1288496.3355033,0
+EVRG.US,D,20140923,000000,26.3429,26.4198,26.1316,26.1316,1170043.3061637,0
+EVRG.US,D,20140924,000000,26.156,26.1862,25.8776,26.1229,1431096.7407639,0
+EVRG.US,D,20140925,000000,26.0713,26.193,25.9029,25.9117,1176457.1960497,0
+EVRG.US,D,20140926,000000,25.9838,26.0568,25.6314,25.9439,1000632.5740634,0
+EVRG.US,D,20140929,000000,25.7716,25.9575,25.6236,25.8368,2139480.7252547,0
+EVRG.US,D,20140930,000000,25.8649,26.0996,25.7063,25.8952,1981603.2828961,0
+EVRG.US,D,20141001,000000,25.9117,26.1638,25.8505,25.8649,1804757.4521086,0
+EVRG.US,D,20141002,000000,25.8435,26.0802,25.7628,25.8222,996331.99051986,0
+EVRG.US,D,20141003,000000,25.8855,26.0168,25.6003,25.9439,1091774.9458929,0
+EVRG.US,D,20141006,000000,26.0071,26.1142,25.7316,25.8649,2425760.2774675,0
+EVRG.US,D,20141007,000000,25.8144,26.0636,25.7492,25.7628,1210169.4149689,0
+EVRG.US,D,20141008,000000,25.7492,26.2991,25.7492,26.2757,1310923.8889563,0
+EVRG.US,D,20141009,000000,26.2135,26.4666,25.7716,25.8952,2927334.0690997,0
+EVRG.US,D,20141010,000000,25.9117,26.5735,25.9117,26.5026,3081147.2237139,0
+EVRG.US,D,20141013,000000,26.4432,27.0116,26.4198,26.814,2589393.0635937,0
+EVRG.US,D,20141014,000000,26.9385,27.9294,26.7907,27.4652,3569276.8117505,0
+EVRG.US,D,20141015,000000,27.4418,27.5333,26.7605,27.1576,3586635.3066266,0
+EVRG.US,D,20141016,000000,26.8072,27.1332,26.5921,27.0719,2086543.2746465,0
+EVRG.US,D,20141017,000000,27.2802,27.3786,26.7907,27.2705,1504713.155912,0
+EVRG.US,D,20141020,000000,26.9435,27.546,26.8958,27.4652,1961824.2971389,0
+EVRG.US,D,20141021,000000,27.474,27.7621,27.3358,27.6151,1433425.7954446,0
+EVRG.US,D,20141022,000000,27.4652,27.9168,27.4263,27.7796,1873658.225005,0
+EVRG.US,D,20141023,000000,27.9451,28.0658,27.6394,27.7387,1490881.6326806,0
+EVRG.US,D,20141024,000000,27.8175,27.9587,27.7329,27.9257,1385660.1407173,0
+EVRG.US,D,20141027,000000,27.9168,27.9986,27.7037,27.9257,1444516.2874063,0
+EVRG.US,D,20141028,000000,27.9674,28.1797,27.839,28.1797,1063732.7987787,0
+EVRG.US,D,20141029,000000,28.1581,28.3061,27.8098,28.1504,1287564.5081564,0
+EVRG.US,D,20141030,000000,28.1504,28.606,28.1203,28.5913,1194102.3280036,0
+EVRG.US,D,20141031,000000,28.6673,28.7724,28.3781,28.6954,1247824.691614,0
+EVRG.US,D,20141103,000000,28.7724,28.8424,28.5593,28.6877,1491744.6260338,0
+EVRG.US,D,20141104,000000,28.6273,28.8424,28.3986,28.7043,1868630.2613496,0
+EVRG.US,D,20141105,000000,28.9331,29.0839,28.7802,29.0751,1037625.195098,0
+EVRG.US,D,20141106,000000,28.9087,29.411,28.2653,29.0381,2235180.5238875,0
+EVRG.US,D,20141107,000000,29.1131,29.699,29.0839,29.6669,1769857.5899555,0
+EVRG.US,D,20141110,000000,30.0689,30.0689,29.6922,29.7574,2174968.2447864,0
+EVRG.US,D,20141111,000000,29.7817,29.9949,29.6844,29.9336,1168695.3927359,0
+EVRG.US,D,20141112,000000,29.7672,29.7974,29.374,29.5627,1265284.896421,0
+EVRG.US,D,20141113,000000,29.5754,29.7409,29.333,29.3896,1371841.9733357,0
+EVRG.US,D,20141114,000000,29.2649,29.3653,29.0137,29.1374,1793567.3049618,0
+EVRG.US,D,20141117,000000,29.1598,29.6299,29.0751,29.593,1807765.6003683,0
+EVRG.US,D,20141118,000000,29.6436,29.9716,29.4713,29.9268,2402834.4480903,0
+EVRG.US,D,20141119,000000,29.774,29.9026,29.5754,29.8334,2004492.1268439,0
+EVRG.US,D,20141120,000000,29.8207,29.8723,29.6017,29.6756,1316480.9497272,0
+EVRG.US,D,20141121,000000,29.8489,29.9123,29.4557,29.7069,1339713.9636433,0
+EVRG.US,D,20141124,000000,29.7166,29.7166,29.3496,29.4041,1787621.8971821,0
+EVRG.US,D,20141125,000000,29.3807,29.3963,28.9331,29.228,1308080.1203829,0
+EVRG.US,D,20141126,000000,29.2883,29.5219,29.2202,29.333,1406702.7953131,0
+EVRG.US,D,20141128,000000,29.4879,29.8956,29.4635,29.6669,649654.20468566,0
+EVRG.US,D,20141201,000000,29.5219,29.9716,29.374,29.6357,1030414.0637335,0
+EVRG.US,D,20141202,000000,29.6844,29.9026,29.4479,29.7974,1201428.5251486,0
+EVRG.US,D,20141203,000000,29.882,29.9483,29.7069,29.8956,968855.9259505,0
+EVRG.US,D,20141204,000000,29.8567,29.9784,29.7069,29.7915,1940813.4911074,0
+EVRG.US,D,20141205,000000,29.6659,29.7672,29.5005,29.7487,1339013.2952303,0
+EVRG.US,D,20141208,000000,29.7409,30.2266,29.7409,30.1438,1029282.9260169,0
+EVRG.US,D,20141209,000000,29.9803,30.5011,29.9132,30.4719,1379955.1382289,0
+EVRG.US,D,20141210,000000,30.4407,30.6928,30.1487,30.1712,1103966.781753,0
+EVRG.US,D,20141211,000000,30.1955,30.6013,30.1712,30.3804,900045.56188147,0
+EVRG.US,D,20141212,000000,30.2353,30.5303,30.0359,30.0883,998846.99972066,0
+EVRG.US,D,20141215,000000,30.1789,30.2189,29.6913,29.9803,1354368.4126792,0
+EVRG.US,D,20141216,000000,29.9414,30.2792,29.6835,29.9268,1261265.8130903,0
+EVRG.US,D,20141217,000000,30.0057,30.6316,29.8665,30.5858,1285493.3241087,0
+EVRG.US,D,20141218,000000,30.6316,31.052,30.5565,31.0374,1060050.693805,0
+EVRG.US,D,20141219,000000,31.0063,31.344,30.8982,31.1212,1686354.764048,0
+EVRG.US,D,20141222,000000,31.1212,31.2438,30.8885,31.1445,715551.9661876,0
+EVRG.US,D,20141223,000000,31.1532,31.2828,31.0063,31.199,1096719.692332,0
+EVRG.US,D,20141224,000000,31.1931,31.8064,31.1931,31.6954,446187.08369762,0
+EVRG.US,D,20141226,000000,31.7654,32.2015,31.6954,32.0652,702173.51446676,0
+EVRG.US,D,20141229,000000,32.0702,33.0454,32.0702,32.8761,1689764.6151663,0
+EVRG.US,D,20141230,000000,32.7768,32.7768,32.1257,32.1344,2026899.1328362,0
+EVRG.US,D,20141231,000000,32.2084,32.2862,31.5582,31.5825,955601.78636745,0
+EVRG.US,D,20150102,000000,31.6428,31.7109,31.1075,31.5289,1373602.8907254,0
+EVRG.US,D,20150105,000000,31.4218,31.5825,31.1591,31.2671,1137110.8633815,0
+EVRG.US,D,20150106,000000,31.2828,31.7324,31.1445,31.1756,1177581.1421549,0
+EVRG.US,D,20150107,000000,31.237,31.8064,31.0228,31.7042,1006853.3178178,0
+EVRG.US,D,20150108,000000,31.7587,32.1101,31.7587,31.9864,1554687.6626741,0
+EVRG.US,D,20150109,000000,31.9261,31.9631,31.4968,31.5289,1464918.8885985,0
+EVRG.US,D,20150112,000000,31.0598,31.4891,30.8817,31.1591,1389818.9467814,0
+EVRG.US,D,20150113,000000,31.3362,31.9952,31.3139,31.6185,1598231.8415818,0
+EVRG.US,D,20150114,000000,31.4218,32.0098,31.344,31.9864,819448.14692983,0
+EVRG.US,D,20150115,000000,31.9631,32.0702,31.7587,31.9952,692895.3085467,0
+EVRG.US,D,20150116,000000,31.9047,32.3378,31.7042,32.3231,1408548.9846652,0
+EVRG.US,D,20150120,000000,32.3621,32.698,32.1781,32.6766,1223729.7117178,0
+EVRG.US,D,20150121,000000,32.5334,33.319,32.3291,33.2334,1949194.800364,0
+EVRG.US,D,20150122,000000,33.4484,33.4484,32.989,33.3413,2447649.4874479,0
+EVRG.US,D,20150123,000000,33.2985,33.4357,33.0824,33.3053,1620223.7888661,0
+EVRG.US,D,20150126,000000,33.2197,33.3277,32.9695,33.319,1224671.8127951,0
+EVRG.US,D,20150127,000000,33.207,33.5039,33.1428,33.2985,1367201.329316,0
+EVRG.US,D,20150128,000000,33.2751,33.5895,32.9822,33.0737,1312486.5233495,0
+EVRG.US,D,20150129,000000,32.9461,33.717,32.8304,33.6655,2319102.5179951,0
+EVRG.US,D,20150130,000000,33.5574,33.6411,32.6142,32.7125,1569447.9311331,0
+EVRG.US,D,20150202,000000,32.6766,32.8137,32.2084,32.5695,1877345.4668439,0
+EVRG.US,D,20150203,000000,32.4322,32.8137,32.3174,32.8137,1947055.8096956,0
+EVRG.US,D,20150204,000000,32.7476,32.9286,32.5081,32.5977,1799540.4518137,0
+EVRG.US,D,20150205,000000,32.6901,33.1652,32.5247,33.0523,1201157.2986662,0
+EVRG.US,D,20150206,000000,32.8674,32.954,31.2505,31.4891,1778844.0219322,0
+EVRG.US,D,20150209,000000,31.4968,31.6885,30.7922,30.9683,1340449.5627396,0
+EVRG.US,D,20150210,000000,31.0228,31.4365,30.9829,31.4365,1553117.8366696,0
+EVRG.US,D,20150211,000000,31.2671,31.3995,30.8641,30.9615,984585.00718581,0
+EVRG.US,D,20150212,000000,30.9401,31.052,30.6539,30.7775,1555491.0683909,0
+EVRG.US,D,20150213,000000,30.6316,30.6316,29.883,30.1789,1121078.7070994,0
+EVRG.US,D,20150217,000000,30.0426,30.2656,29.5599,29.9268,3974516.9155844,0
+EVRG.US,D,20150218,000000,29.957,30.8476,29.7574,30.7619,2519482.3829993,0
+EVRG.US,D,20150219,000000,30.8067,30.9245,30.4719,30.7172,1155686.7953093,0
+EVRG.US,D,20150220,000000,30.6851,30.7775,30.1877,30.6316,977085.18399719,0
+EVRG.US,D,20150223,000000,30.6082,30.7395,30.4009,30.6695,1722643.6345505,0
+EVRG.US,D,20150224,000000,30.6539,30.9245,30.5712,30.7298,1056552.4886054,0
+EVRG.US,D,20150225,000000,30.6851,30.8379,30.2656,30.3639,822278.55965376,0
+EVRG.US,D,20150226,000000,30.4505,30.5478,29.9035,30.1712,1479657.5822237,0
+EVRG.US,D,20150227,000000,30.1117,30.2189,29.7409,29.7487,1810341.2245784,0
+EVRG.US,D,20150302,000000,29.7156,29.7574,28.9768,29.3457,1974019.2151182,0
+EVRG.US,D,20150303,000000,29.2464,29.4596,29.0011,29.3369,2226959.4848251,0
+EVRG.US,D,20150304,000000,29.2076,29.3369,29.1549,29.2076,1063205.7564093,0
+EVRG.US,D,20150305,000000,29.3311,29.516,29.046,29.4032,954204.55903368,0
+EVRG.US,D,20150306,000000,29.046,29.1763,28.5251,28.606,1550136.4001089,0
+EVRG.US,D,20150309,000000,28.5816,28.7958,28.5107,28.5251,1796802.5026633,0
+EVRG.US,D,20150310,000000,28.424,28.8892,28.279,28.7578,2309806.8467333,0
+EVRG.US,D,20150311,000000,28.7666,28.822,28.4901,28.6497,1498004.4099638,0
+EVRG.US,D,20150312,000000,28.788,29.3311,28.714,29.1462,1022773.4904384,0
+EVRG.US,D,20150313,000000,29.0751,29.0751,28.5573,28.9301,1323125.998547,0
+EVRG.US,D,20150316,000000,29.046,29.6192,29.0371,29.2309,1648177.5818988,0
+EVRG.US,D,20150317,000000,29.2076,29.4625,29.1053,29.3009,1106978.0121318,0
+EVRG.US,D,20150318,000000,29.2834,30.211,29.1238,29.9803,1751792.2624283,0
+EVRG.US,D,20150319,000000,29.8646,30.1809,29.6455,29.8646,1253794.7563468,0
+EVRG.US,D,20150320,000000,29.9483,30.211,29.7467,30.1653,2179680.8049188,0
+EVRG.US,D,20150323,000000,30.0981,30.211,29.9803,30.0135,845303.01684282,0
+EVRG.US,D,20150324,000000,29.9405,30.0806,29.4547,29.4956,1200889.1543028,0
+EVRG.US,D,20150325,000000,29.4956,29.8479,29.262,29.2834,1303982.9567013,0
+EVRG.US,D,20150326,000000,29.3156,29.5043,29.0839,29.222,1203862.3718793,0
+EVRG.US,D,20150327,000000,29.3466,29.6806,29.2397,29.4956,1177346.9011019,0
+EVRG.US,D,20150330,000000,29.6114,30.1196,29.4625,29.8187,1341748.1622614,0
+EVRG.US,D,20150331,000000,29.6621,30.0729,29.6377,29.9638,1081428.2720116,0
+EVRG.US,D,20150401,000000,29.956,30.064,29.6192,30.0426,957190.10508657,0
+EVRG.US,D,20150402,000000,30.064,30.2676,29.9638,30.1059,1019021.5240981,0
+EVRG.US,D,20150406,000000,30.2042,30.6519,30.1283,30.506,1209165.6715093,0
+EVRG.US,D,20150407,000000,30.4972,30.4972,29.9026,29.9405,841241.81121753,0
+EVRG.US,D,20150408,000000,29.9123,29.956,29.556,29.7116,1221064.7060532,0
+EVRG.US,D,20150409,000000,29.6709,29.7196,29.3311,29.4956,1314937.8354217,0
+EVRG.US,D,20150410,000000,29.6037,30.0057,29.4869,29.9268,683746.55162963,0
+EVRG.US,D,20150413,000000,29.8567,30.0135,29.6114,29.6883,1071794.5950199,0
+EVRG.US,D,20150414,000000,29.7546,29.9336,29.6377,29.7944,602252.24001449,0
+EVRG.US,D,20150415,000000,29.8567,30.1117,29.5783,29.6192,1002533.2141865,0
+EVRG.US,D,20150416,000000,29.5376,29.5463,29.1549,29.3068,1306862.683331,0
+EVRG.US,D,20150417,000000,29.1833,29.4703,29.0216,29.1686,2004151.0389947,0
+EVRG.US,D,20150420,000000,29.222,29.7643,29.1384,29.3934,1452771.2297791,0
+EVRG.US,D,20150421,000000,29.5229,29.6377,29.1316,29.1997,2377338.1313681,0
+EVRG.US,D,20150422,000000,29.3934,29.7196,29.0614,29.595,1618444.3787617,0
+EVRG.US,D,20150423,000000,29.625,29.7944,29.5376,29.6319,886955.80198475,0
+EVRG.US,D,20150424,000000,29.6319,30.1283,29.595,29.9483,572388.56050125,0
+EVRG.US,D,20150427,000000,30.0729,30.1438,29.5376,29.6883,886177.05322077,0
+EVRG.US,D,20150428,000000,29.5627,29.9725,29.4956,29.9483,617386.4722599,0
+EVRG.US,D,20150429,000000,29.6883,29.8889,29.5716,29.7643,697453.76272313,0
+EVRG.US,D,20150430,000000,29.6883,29.8042,28.968,29.1053,1576909.7415193,0
+EVRG.US,D,20150501,000000,29.0936,29.3779,28.8046,29.1608,1430876.8829334,0
+EVRG.US,D,20150504,000000,29.1997,29.6806,29.1384,29.4032,760970.07351943,0
+EVRG.US,D,20150505,000000,29.2397,29.2786,28.5573,28.6342,995352.90401319,0
+EVRG.US,D,20150506,000000,28.4434,28.7053,27.6171,27.9869,2024521.7916228,0
+EVRG.US,D,20150507,000000,27.9178,27.9937,27.6511,27.7931,2823027.9665146,0
+EVRG.US,D,20150508,000000,28.0618,28.2186,27.6375,27.8331,2171790.579975,0
+EVRG.US,D,20150511,000000,27.7931,28.1777,27.7095,27.7689,1389351.4920485,0
+EVRG.US,D,20150512,000000,27.6424,27.8011,27.3844,27.7777,1212183.0661265,0
+EVRG.US,D,20150513,000000,27.8244,27.9178,27.4194,27.511,1002983.2035778,0
+EVRG.US,D,20150514,000000,27.5421,27.8682,27.5235,27.7689,1099087.7871882,0
+EVRG.US,D,20150515,000000,27.8468,28.0015,27.7173,27.9392,1053476.533725,0
+EVRG.US,D,20150518,000000,27.8945,28.2429,27.7931,28.1923,883356.91422724,0
+EVRG.US,D,20150519,000000,28.1174,28.2935,28.0103,28.1573,813484.24643533,0
+EVRG.US,D,20150520,000000,28.2371,28.4434,28.0823,28.3344,668353.42137826,0
+EVRG.US,D,20150521,000000,28.2935,28.3948,28.0823,28.2867,469800.22563833,0
+EVRG.US,D,20150522,000000,28.2186,28.3801,27.9771,28.279,864966.93681954,0
+EVRG.US,D,20150526,000000,28.2098,28.2653,27.8594,28.0775,1042882.2629412,0
+EVRG.US,D,20150527,000000,28.1105,28.2653,28.0336,28.2517,816591.02250689,0
+EVRG.US,D,20150528,000000,28.2653,28.4522,28.1271,28.4006,649317.2263287,0
+EVRG.US,D,20150529,000000,28.3257,28.4901,28.1699,28.3529,772867.05331726,0
+EVRG.US,D,20150601,000000,28.3889,28.46,28.2371,28.2585,817524.90459984,0
+EVRG.US,D,20150602,000000,28.0414,28.2186,27.6171,27.877,1132065.4343843,0
+EVRG.US,D,20150603,000000,27.6511,27.9392,27.3115,27.4107,1430614.9028084,0
+EVRG.US,D,20150604,000000,27.327,27.5674,27.1907,27.2034,912434.65336524,0
+EVRG.US,D,20150605,000000,27.0437,27.0515,26.7682,26.8851,1141232.6840161,0
+EVRG.US,D,20150608,000000,26.8997,26.9571,26.7186,26.8461,898881.54822768,0
+EVRG.US,D,20150609,000000,26.7682,26.8909,26.6914,26.7848,1172927.1422858,0
+EVRG.US,D,20150610,000000,26.9162,27.1605,26.8306,27.0359,4003180.6233876,0
+EVRG.US,D,20150611,000000,27.2111,27.5197,27.1683,27.4604,2629081.511484,0
+EVRG.US,D,20150612,000000,27.4048,27.4117,27.1352,27.1605,1414056.7315302,0
+EVRG.US,D,20150615,000000,27.1089,27.1907,26.8851,27.0437,1287949.7730462,0
+EVRG.US,D,20150616,000000,27.0174,27.2345,26.8773,27.1002,1295247.203746,0
+EVRG.US,D,20150617,000000,27.0865,27.3358,27.0174,27.2521,1410984.886142,0
+EVRG.US,D,20150618,000000,27.3212,27.8311,27.2774,27.7065,1718121.1384305,0
+EVRG.US,D,20150619,000000,27.7427,27.8847,27.5713,27.7222,2209104.768771,0
+EVRG.US,D,20150622,000000,27.8311,27.8311,27.545,27.6141,1420971.9794593,0
+EVRG.US,D,20150623,000000,27.5801,27.6638,27.1002,27.1605,1000924.3480066,0
+EVRG.US,D,20150624,000000,27.2267,27.2685,26.8909,26.8909,813356.85217842,0
+EVRG.US,D,20150625,000000,26.8676,26.8773,26.5941,26.6417,1130350.7487814,0
+EVRG.US,D,20150626,000000,26.5318,26.8997,26.4646,26.8539,1184889.8739582,0
+EVRG.US,D,20150629,000000,26.8461,27.1839,26.7371,26.7528,851251.50674173,0
+EVRG.US,D,20150630,000000,26.8676,26.9085,26.6592,26.7274,938168.29325956,0
+EVRG.US,D,20150701,000000,26.7995,27.1528,26.6914,27.1002,1912979.9007202,0
+EVRG.US,D,20150702,000000,27.3124,27.6278,27.1965,27.5898,1863819.0734054,0
+EVRG.US,D,20150706,000000,27.5801,27.767,27.4224,27.6978,1350044.1995558,0
+EVRG.US,D,20150707,000000,27.767,28.531,27.729,28.3636,1681122.3531577,0
+EVRG.US,D,20150708,000000,28.2546,28.5963,28.2031,28.3636,1551433.9722579,0
+EVRG.US,D,20150709,000000,28.4395,28.5097,27.9694,28.1943,1803006.8084492,0
+EVRG.US,D,20150710,000000,28.1797,28.8153,28.129,28.5564,2969583.7579776,0
+EVRG.US,D,20150713,000000,28.64,28.7578,28.1377,28.2546,1247369.5653575,0
+EVRG.US,D,20150714,000000,28.2964,28.496,28.0346,28.0628,1486789.6058642,0
+EVRG.US,D,20150715,000000,28.056,28.1457,27.909,28.129,1084108.6882718,0
+EVRG.US,D,20150716,000000,28.1864,28.5884,28.129,28.5476,1208959.1695284,0
+EVRG.US,D,20150717,000000,28.4648,28.5407,28.2964,28.3568,1168500.1918584,0
+EVRG.US,D,20150720,000000,28.311,28.3304,27.9392,28.1124,742301.67801802,0
+EVRG.US,D,20150721,000000,28.0492,28.1943,27.6481,27.7914,1193343.0993274,0
+EVRG.US,D,20150722,000000,27.8078,28.1651,27.8078,27.9771,927296.63175518,0
+EVRG.US,D,20150723,000000,27.9265,28.0103,27.3864,27.7357,1654237.0280861,0
+EVRG.US,D,20150724,000000,27.7065,27.8672,27.657,27.7757,1556676.6568786,0
+EVRG.US,D,20150727,000000,27.7834,28.3636,27.7834,28.2614,774176.95394267,0
+EVRG.US,D,20150728,000000,28.1124,28.496,28.0258,28.4873,1599827.3519122,0
+EVRG.US,D,20150729,000000,28.2682,28.8687,28.2313,28.823,1619287.8520271,0
+EVRG.US,D,20150730,000000,28.7578,29.2601,28.6487,29.1423,1588176.9416438,0
+EVRG.US,D,20150731,000000,29.4392,29.6649,29.2123,29.408,1726955.5191975,0
+EVRG.US,D,20150803,000000,29.4703,29.6737,29.3457,29.5043,1013218.9211707,0
+EVRG.US,D,20150804,000000,29.3924,29.447,29.0586,29.1276,980942.96976064,0
+EVRG.US,D,20150805,000000,29.08,29.4547,29.002,29.08,1612884.2358717,0
+EVRG.US,D,20150806,000000,29.0712,29.1725,28.7441,29.0712,2086481.6322641,0
+EVRG.US,D,20150807,000000,29.041,29.8441,28.8911,29.6737,2288482.6919248,0
+EVRG.US,D,20150810,000000,29.626,29.9784,29.5043,29.516,1512894.1274258,0
+EVRG.US,D,20150811,000000,29.5384,30.0962,29.4956,29.918,1845788.6765615,0
+EVRG.US,D,20150812,000000,29.9006,30.4719,29.8295,30.3551,1669858.2351522,0
+EVRG.US,D,20150813,000000,30.1653,30.7445,30.0125,30.649,2130882.6402868,0
+EVRG.US,D,20150814,000000,30.5575,31.1115,30.539,31.0403,3409360.0339084,0
+EVRG.US,D,20150817,000000,31.0345,31.4161,30.8748,31.1406,1840644.6197526,0
+EVRG.US,D,20150818,000000,31.0792,31.3002,30.8311,30.8748,1386532.380428,0
+EVRG.US,D,20150819,000000,30.7736,31.0169,30.5732,30.907,1308564.0130845,0
+EVRG.US,D,20150820,000000,30.7795,31.0403,30.6189,30.649,1083494.3191942,0
+EVRG.US,D,20150821,000000,30.4389,30.688,30.211,30.211,1650398.7624103,0
+EVRG.US,D,20150824,000000,29.4207,29.6971,28.8687,29.0157,2179362.3192764,0
+EVRG.US,D,20150825,000000,29.2046,29.3924,28.056,28.0706,1861770.4915646,0
+EVRG.US,D,20150826,000000,28.2897,28.7218,27.9178,28.6487,1909906.000586,0
+EVRG.US,D,20150827,000000,28.7811,29.041,28.4873,29.0333,1361184.0054234,0
+EVRG.US,D,20150828,000000,29.0586,29.1189,28.5816,28.9632,1076834.8871518,0
+EVRG.US,D,20150831,000000,28.8308,28.8308,28.2215,28.5476,1936922.8294067,0
+EVRG.US,D,20150901,000000,28.3704,28.386,27.5995,27.7222,1319958.607466,0
+EVRG.US,D,20150902,000000,27.9694,28.0628,27.4963,27.7991,1181689.6069399,0
+EVRG.US,D,20150903,000000,27.8516,28.1651,27.8078,28.0424,1150578.6965568,0
+EVRG.US,D,20150904,000000,27.9607,28.0706,27.5343,27.6521,1149434.2029908,0
+EVRG.US,D,20150908,000000,27.9538,28.4016,27.9538,28.3597,1611668.8535659,0
+EVRG.US,D,20150909,000000,28.462,28.5368,28.0191,28.0492,1147278.7743538,0
+EVRG.US,D,20150910,000000,28.0103,28.425,27.9684,28.0492,1203954.8354529,0
+EVRG.US,D,20150911,000000,27.946,28.5457,27.8993,28.5368,1235622.5820235,0
+EVRG.US,D,20150914,000000,28.5933,28.7511,28.4016,28.425,849685.79022948,0
+EVRG.US,D,20150915,000000,28.4347,28.603,28.2575,28.5534,920662.88403888,0
+EVRG.US,D,20150916,000000,28.603,28.9876,28.4093,28.9339,896071.68296455,0
+EVRG.US,D,20150917,000000,28.8766,29.736,28.7811,29.406,1257216.9359415,0
+EVRG.US,D,20150918,000000,29.0732,29.5463,29.044,29.2484,1944872.6419866,0
+EVRG.US,D,20150921,000000,29.3583,29.6124,29.2562,29.375,839799.37947003,0
+EVRG.US,D,20150922,000000,29.223,29.4372,29.0274,29.1462,730800.23684041,0
+EVRG.US,D,20150923,000000,29.1384,29.4606,29.1306,29.4372,760332.07486188,0
+EVRG.US,D,20150924,000000,29.3506,29.776,29.2153,29.6562,1465776.7450865,0
+EVRG.US,D,20150925,000000,29.7243,30.4076,29.5637,30.0446,1636506.6241697,0
+EVRG.US,D,20150928,000000,30.0387,30.1955,29.7429,29.8801,1248153.4509867,0
+EVRG.US,D,20150929,000000,29.8879,30.0669,29.6747,29.8879,1033464.3342878,0
+EVRG.US,D,20150930,000000,30.0299,30.3687,29.8801,30.3288,1280359.54103,0
+EVRG.US,D,20151001,000000,30.3385,30.3619,29.626,29.8246,1543605.3896966,0
+EVRG.US,D,20151002,000000,30.101,30.1565,29.6562,30.1089,1296458.4765596,0
+EVRG.US,D,20151005,000000,30.3551,30.4573,30.0076,30.3989,1110645.733883,0
+EVRG.US,D,20151006,000000,30.3035,30.3463,29.8469,30.1156,1151843.3927685,0
+EVRG.US,D,20151007,000000,30.142,30.2509,29.9268,30.2442,1611792.1383307,0
+EVRG.US,D,20151008,000000,30.2276,30.9215,30.0446,30.8496,1426365.6879168,0
+EVRG.US,D,20151009,000000,30.8496,30.9615,30.6918,30.8496,1345125.1374425,0
+EVRG.US,D,20151012,000000,30.9303,31.3616,30.9128,31.236,1211705.3376632,0
+EVRG.US,D,20151013,000000,31.2048,31.4959,30.9906,31.4414,1558943.0418039,0
+EVRG.US,D,20151014,000000,31.4959,31.6555,31.1736,31.2194,1161601.3818978,0
+EVRG.US,D,20151015,000000,31.2935,31.6302,31.055,31.6127,1049937.2336037,0
+EVRG.US,D,20151016,000000,31.709,31.7898,31.419,31.6214,1168319.3742034,0
+EVRG.US,D,20151019,000000,31.5115,31.7022,31.2846,31.7022,1160301.7550029,0
+EVRG.US,D,20151020,000000,31.5991,31.9544,31.4812,31.8755,617745.02545069,0
+EVRG.US,D,20151021,000000,32.0341,32.2298,31.7654,31.9164,969206.26015698,0
+EVRG.US,D,20151022,000000,31.9689,32.5851,31.9465,32.5851,1983912.817489,0
+EVRG.US,D,20151023,000000,32.4907,32.5851,31.6935,31.7402,1353365.6965927,0
+EVRG.US,D,20151026,000000,31.7236,32.1509,31.4648,32.1431,1181118.38753,0
+EVRG.US,D,20151027,000000,32.1032,32.3037,31.9241,32.0799,831816.69095282,0
+EVRG.US,D,20151028,000000,32.0799,32.222,31.0861,31.4812,1484541.7136536,0
+EVRG.US,D,20151029,000000,31.4569,31.4735,30.8106,31.2758,1044743.8628889,0
+EVRG.US,D,20151030,000000,31.3528,31.5523,31.2281,31.3226,1184162.4938462,0
+EVRG.US,D,20151102,000000,31.3089,31.4569,31.0783,31.3089,1206923.9435371,0
+EVRG.US,D,20151103,000000,31.1649,31.3022,30.8359,31.1736,1448043.2590511,0
+EVRG.US,D,20151104,000000,31.1328,32.2453,31.0063,32.1431,2762097.5536589,0
+EVRG.US,D,20151105,000000,32.112,32.3311,31.9544,31.9611,1886700.7257419,0
+EVRG.US,D,20151106,000000,31.7169,31.7898,30.3852,30.6753,1758184.5774803,0
+EVRG.US,D,20151109,000000,30.613,31.1017,30.4719,30.9985,1722614.8681054,0
+EVRG.US,D,20151110,000000,31.0783,32.1752,30.9752,32.1509,2110019.7759729,0
+EVRG.US,D,20151111,000000,32.2375,32.917,32.1841,32.7603,1820033.4618333,0
+EVRG.US,D,20151112,000000,32.7368,33.1389,32.1841,32.1986,1623199.0611886,0
+EVRG.US,D,20151113,000000,32.2142,32.6075,31.7304,31.8132,1219524.673867,0
+EVRG.US,D,20151116,000000,31.8132,32.7963,31.7577,32.7817,1174150.7435758,0
+EVRG.US,D,20151117,000000,32.7281,32.987,32.295,32.3816,924721.00754505,0
+EVRG.US,D,20151118,000000,32.3728,32.987,32.112,32.9501,1099622.0211688,0
+EVRG.US,D,20151119,000000,33.028,33.4299,32.9568,33.4299,1015975.3630358,0
+EVRG.US,D,20151120,000000,33.4864,33.793,33.3987,33.7132,947403.34951195,0
+EVRG.US,D,20151123,000000,33.6898,33.8953,33.1954,33.2966,1273639.4939785,0
+EVRG.US,D,20151124,000000,33.2237,33.2966,32.9413,33.1768,1433336.4139901,0
+EVRG.US,D,20151125,000000,33.2167,33.3413,33.0834,33.1954,1251333.1705441,0
+EVRG.US,D,20151127,000000,33.2722,33.6421,33.1768,33.4766,647784.38575369,0
+EVRG.US,D,20151130,000000,33.5887,33.8309,33.4445,33.6753,1320660.3032521,0
+EVRG.US,D,20151201,000000,33.7453,34.3595,33.7287,34.3303,1692409.07337,0
+EVRG.US,D,20151202,000000,34.2116,34.307,33.0981,33.3754,1607959.0095201,0
+EVRG.US,D,20151203,000000,33.2644,33.392,32.4751,32.8225,1853768.2829597,0
+EVRG.US,D,20151204,000000,32.917,33.4698,32.8634,33.2012,1570476.3315457,0
+EVRG.US,D,20151207,000000,33.2167,33.3131,32.9063,33.1126,1538440.7854268,0
+EVRG.US,D,20151208,000000,33.0424,33.2732,32.662,32.9481,1584261.6229902,0
+EVRG.US,D,20151209,000000,32.7554,33.1447,32.6025,32.6687,1348067.5338277,0
+EVRG.US,D,20151210,000000,32.5938,32.6532,32.111,32.1597,894815.2057372,0
+EVRG.US,D,20151211,000000,32.0779,32.5081,31.8308,32.3885,1132186.664403,0
+EVRG.US,D,20151214,000000,32.3825,32.588,32.2375,32.3106,1723556.9691827,0
+EVRG.US,D,20151215,000000,32.4449,33.0571,32.4147,32.8099,973102.05872291,0
+EVRG.US,D,20151216,000000,32.9938,33.6227,32.9938,33.6158,778204.25625765,0
+EVRG.US,D,20151217,000000,33.5914,33.8124,33.3851,33.4533,1243771.7049731,0
+EVRG.US,D,20151218,000000,33.4533,33.4883,32.699,32.985,1722781.3025379,0
+EVRG.US,D,20151221,000000,33.2167,33.2391,32.662,32.8741,831860.86799352,0
+EVRG.US,D,20151222,000000,32.9141,33.4084,32.5267,33.2732,1089617.4625098,0
+EVRG.US,D,20151223,000000,33.4319,34.0693,33.3764,33.9818,719144.68970686,0
+EVRG.US,D,20151224,000000,33.8699,34.117,33.8299,33.9896,221045.4736945,0
+EVRG.US,D,20151228,000000,33.8933,34.1629,33.7336,34.086,743651.64619197,0
+EVRG.US,D,20151229,000000,34.3624,34.4977,34.2047,34.2583,624895.54180588,0
+EVRG.US,D,20151230,000000,34.2213,34.4587,34.0927,34.3487,610511.29187932,0
+EVRG.US,D,20151231,000000,34.2583,34.2583,33.5788,33.7511,837328.54730994,0
+EVRG.US,D,20160104,000000,33.5126,33.7424,33.4084,33.718,950851.21343264,0
+EVRG.US,D,20160105,000000,33.7258,34.0236,33.2732,33.9313,706217.25475038,0
+EVRG.US,D,20160106,000000,33.7025,34.0596,33.4718,34.0129,1177429.0909451,0
+EVRG.US,D,20160107,000000,33.6227,34.0276,33.4631,33.6158,1737646.3630468,0
+EVRG.US,D,20160108,000000,33.7744,33.939,33.394,33.4971,1127308.6972112,0
+EVRG.US,D,20160111,000000,33.5594,33.902,33.4581,33.6227,1111013.5334312,0
+EVRG.US,D,20160112,000000,33.7336,33.7833,32.8897,33.0668,2327055.4126941,0
+EVRG.US,D,20160113,000000,33.21,33.4796,33.0017,33.0893,1688851.2805341,0
+EVRG.US,D,20160114,000000,33.0971,33.6187,32.7554,33.3764,1181627.9645576,0
+EVRG.US,D,20160115,000000,32.985,33.2976,32.2707,32.7865,1803405.4291885,0
+EVRG.US,D,20160119,000000,32.9296,33.3686,32.8187,33.1954,1572745.79859,0
+EVRG.US,D,20160120,000000,32.9763,33.2314,31.8385,32.3972,1063923.890164,0
+EVRG.US,D,20160121,000000,32.4147,32.6298,32.0078,32.1354,1365480.4794748,0
+EVRG.US,D,20160122,000000,32.2784,33.1535,32.111,33.1535,1542150.6294726,0
+EVRG.US,D,20160125,000000,32.985,33.1447,32.5636,32.6444,855312.71236702,0
+EVRG.US,D,20160126,000000,32.7485,33.2801,32.6824,32.9218,673339.26273912,0
+EVRG.US,D,20160127,000000,32.8099,33.3277,32.7135,33.0104,769122.27858815,0
+EVRG.US,D,20160128,000000,33.0571,33.7093,32.8897,33.6061,638479.46813462,0
+EVRG.US,D,20160129,000000,33.8466,34.6875,33.8222,34.6632,1436659.9657731,0
+EVRG.US,D,20160201,000000,34.5532,35.5052,34.482,35.2375,1923964.573259,0
+EVRG.US,D,20160202,000000,35.1489,36.0979,35.1079,35.803,1995440.9703657,0
+EVRG.US,D,20160203,000000,36.0102,37.0848,36.0102,36.5748,3145150.5093309,0
+EVRG.US,D,20160204,000000,36.4317,36.7179,35.8429,35.9236,2221510.2982234,0
+EVRG.US,D,20160205,000000,35.8692,36.5836,35.4126,36.0191,2438778.1212516,0
+EVRG.US,D,20160208,000000,35.9061,36.3598,35.1946,35.6375,1707366.5974526,0
+EVRG.US,D,20160209,000000,35.5558,35.9713,35.3863,35.803,950020.06864364,0
+EVRG.US,D,20160210,000000,35.7485,36.2877,35.4039,36.1845,1638002.4793153,0
+EVRG.US,D,20160211,000000,36.0482,36.2332,35.8272,35.9859,2168100.2560171,0
+EVRG.US,D,20160212,000000,36.0823,36.1485,35.1402,35.62,1327895.0641963,0
+EVRG.US,D,20160216,000000,35.8108,36.1066,35.437,36.0259,679682.26388523,0
+EVRG.US,D,20160217,000000,36.0259,36.0346,35.5655,35.9305,709488.41050827,0
+EVRG.US,D,20160218,000000,35.9305,36.5028,35.7698,36.3841,970200.75725926,0
+EVRG.US,D,20160219,000000,36.3598,36.4707,36.0191,36.2566,664484.33451137,0
+EVRG.US,D,20160222,000000,36.4229,36.7276,36.1932,36.6624,1001439.0618994,0
+EVRG.US,D,20160223,000000,36.4571,36.935,36.4229,36.6459,933824.56004839,0
+EVRG.US,D,20160224,000000,36.7034,37.1442,36.5602,36.8844,1643607.826619,0
+EVRG.US,D,20160225,000000,36.6459,37.1307,35.1673,35.7163,4032435.0706883,0
+EVRG.US,D,20160226,000000,35.2705,35.361,34.2213,34.3234,3638373.8128976,0
+EVRG.US,D,20160229,000000,34.267,34.8948,34.1872,34.5863,2291799.0520964,0
+EVRG.US,D,20160301,000000,34.8082,34.8598,33.8466,33.9896,1656096.5732876,0
+EVRG.US,D,20160302,000000,33.8202,33.9818,33.3345,33.9818,2401607.7646811,0
+EVRG.US,D,20160303,000000,34.0499,34.3829,33.6859,34.34,1298265.6257361,0
+EVRG.US,D,20160304,000000,34.1006,34.5307,33.9439,34.45,2003067.160438,0
+EVRG.US,D,20160307,000000,34.4587,35.035,34.2573,34.9483,1235248.6182371,0
+EVRG.US,D,20160308,000000,35.0613,35.2452,34.7479,35.0768,923749.11264966,0
+EVRG.US,D,20160309,000000,34.9873,35.4535,34.9873,35.3893,897271.65467473,0
+EVRG.US,D,20160310,000000,35.3349,38.8904,34.8364,37.6553,8730542.1191217,0
+EVRG.US,D,20160311,000000,37.6553,38.7629,37.2348,37.2766,3782017.0017934,0
+EVRG.US,D,20160314,000000,37.0927,37.6952,37.0401,37.6124,1775248.2162939,0
+EVRG.US,D,20160315,000000,37.5814,38.2413,37.4538,38.0241,1074289.0567599,0
+EVRG.US,D,20160316,000000,37.7419,38.5128,37.6932,38.394,1500898.5198161,0
+EVRG.US,D,20160317,000000,38.5128,38.8263,38.3104,38.649,1067737.4988867,0
+EVRG.US,D,20160318,000000,38.5128,38.9625,38.1751,38.8009,1903092.4625877,0
+EVRG.US,D,20160321,000000,38.5848,38.7376,37.92,38.3521,862068.71747501,0
+EVRG.US,D,20160322,000000,38.2957,38.8417,37.9814,38.4086,842791.08976115,0
+EVRG.US,D,20160323,000000,38.3123,38.5361,37.886,38.394,930191.76898059,0
+EVRG.US,D,20160324,000000,38.4407,38.833,38.1565,38.7776,1086190.1460499,0
+EVRG.US,D,20160328,000000,38.8263,38.9294,38.2957,38.7376,1218314.4284264,0
+EVRG.US,D,20160329,000000,38.9294,40.0955,38.7181,40.0712,2487633.8187736,0
+EVRG.US,D,20160330,000000,40.2541,40.2541,39.5815,39.9815,1232256.907946,0
+EVRG.US,D,20160331,000000,40.0955,40.4459,39.749,39.8297,1348921.2808236,0
+EVRG.US,D,20160401,000000,39.5962,40.5355,39.2759,40.4235,1477924.403906,0
+EVRG.US,D,20160404,000000,40.3271,40.4089,39.8765,40.2541,1748555.0099807,0
+EVRG.US,D,20160405,000000,40.1432,40.2006,39.5494,39.564,1332609.6790748,0
+EVRG.US,D,20160406,000000,39.3966,39.9815,39.3246,39.9738,1241373.8162988,0
+EVRG.US,D,20160407,000000,39.8385,40.2541,39.7967,39.9261,1333263.088328,0
+EVRG.US,D,20160408,000000,39.9815,42.4092,39.9417,40.6328,2667162.1205675,0
+EVRG.US,D,20160411,000000,40.7681,41.0912,40.1742,40.2152,2023770.7819309,0
+EVRG.US,D,20160412,000000,40.2706,40.7681,40.2619,40.6629,1009892.2872687,0
+EVRG.US,D,20160413,000000,40.8002,40.8255,40.3437,40.6708,828510.60451159,0
+EVRG.US,D,20160414,000000,40.55,40.8421,40.296,40.4313,1212376.212258,0
+EVRG.US,D,20160415,000000,40.1645,40.9549,40.0712,40.6259,1293801.6898793,0
+EVRG.US,D,20160418,000000,40.5432,40.9646,40.2619,40.8343,814683.19077248,0
+EVRG.US,D,20160419,000000,40.8343,41.1379,40.7018,41.1116,858749.27518427,0
+EVRG.US,D,20160420,000000,41.1116,41.1116,40.1928,40.3437,1069516.9089913,0
+EVRG.US,D,20160421,000000,40.1578,40.3495,39.71,40.0449,1120129.414411,0
+EVRG.US,D,20160422,000000,40.1432,40.2785,39.9008,40.2463,1382751.6476424,0
+EVRG.US,D,20160425,000000,40.3349,40.476,40.0536,40.151,1425746.1819741,0
+EVRG.US,D,20160426,000000,40.2006,40.7135,40.1432,40.6026,1288130.5907011,0
+EVRG.US,D,20160427,000000,40.6026,41.1126,40.3515,40.9277,1132050.0237887,0
+EVRG.US,D,20160428,000000,40.5666,41.3219,40.55,41.0406,963807.41483422,0
+EVRG.US,D,20160429,000000,40.9861,41.6198,40.7681,41.4348,1867759.049012,0
+EVRG.US,D,20160502,000000,41.4281,41.7424,41.0765,41.2421,1811702.4938559,0
+EVRG.US,D,20160503,000000,41.2829,41.4532,40.7379,41.1535,1328798.1250981,0
+EVRG.US,D,20160504,000000,40.9549,42.2612,40.8878,41.6685,1747330.3813176,0
+EVRG.US,D,20160505,000000,41.4912,42.0373,41.3559,41.5731,1446927.5319301,0
+EVRG.US,D,20160506,000000,41.5321,41.6685,41.1447,41.2333,2237707.8615647,0
+EVRG.US,D,20160509,000000,41.2829,41.7424,41.2577,41.6597,1139876.5516039,0
+EVRG.US,D,20160510,000000,41.683,41.8378,41.4241,41.7327,980930.64128418,0
+EVRG.US,D,20160511,000000,41.6685,41.7424,41.2265,41.7064,1221651.3360588,0
+EVRG.US,D,20160512,000000,41.5857,44.532,41.4748,41.8914,3144178.6144355,0
+EVRG.US,D,20160513,000000,41.8914,42.1444,41.7064,41.8543,2978894.8398349,0
+EVRG.US,D,20160516,000000,41.8543,42.1998,41.5234,41.9818,1815423.639005,0
+EVRG.US,D,20160517,000000,41.8378,41.9965,41.0484,41.4018,1403095.6885714,0
+EVRG.US,D,20160518,000000,41.1886,42.0937,40.9646,41.209,1848102.3206465,0
+EVRG.US,D,20160519,000000,41.0241,41.9244,40.8878,41.8835,1050100.5859171,0
+EVRG.US,D,20160520,000000,41.9585,42.3401,41.5731,42.0627,2181301.999575,0
+EVRG.US,D,20160523,000000,42.0627,42.3322,41.8115,41.8212,1251705.0795844,0
+EVRG.US,D,20160524,000000,41.8465,42.4092,41.5146,42.3926,1657464.0068032,0
+EVRG.US,D,20160525,000000,42.3838,42.413,41.8991,42.124,1419488.4527902,0
+EVRG.US,D,20160526,000000,42.1094,42.5736,42.0032,42.4694,1395921.5426363,0
+EVRG.US,D,20160527,000000,42.4237,42.7138,42.2105,42.487,1259023.0577451,0
+EVRG.US,D,20160531,000000,45.3536,45.958,45.0479,45.2241,31133806.418801,0
+EVRG.US,D,20160601,000000,45.1209,45.4966,44.9593,45.1851,8030978.1321753,0
+EVRG.US,D,20160602,000000,45.6261,45.6261,45.0946,45.2241,7377563.742165,0
+EVRG.US,D,20160603,000000,45.4499,45.5132,45.1286,45.337,5581363.2801028,0
+EVRG.US,D,20160606,000000,45.337,45.4742,45.1286,45.2153,4734391.8094437,0
+EVRG.US,D,20160607,000000,45.3458,45.5715,44.9146,44.9973,6522492.4624622,0
+EVRG.US,D,20160608,000000,44.933,45.2756,44.933,45.1015,2764853.995524,0
+EVRG.US,D,20160609,000000,45.1015,45.4859,45.0343,45.3546,2285498.1732448,0
+EVRG.US,D,20160610,000000,45.2494,45.5949,45.1102,45.5658,2589069.4410863,0
+EVRG.US,D,20160613,000000,45.5083,45.7098,45.263,45.3214,1507093.5792445,0
+EVRG.US,D,20160614,000000,45.191,45.6495,45.1365,45.3546,1984723.4148171,0
+EVRG.US,D,20160615,000000,45.3546,45.4596,45.1773,45.3039,1736818.300377,0
+EVRG.US,D,20160616,000000,45.2825,45.4022,45.0712,45.079,1354492.7248169,0
+EVRG.US,D,20160617,000000,45.0635,45.3935,44.9749,45.3935,1914681.2304738,0
+EVRG.US,D,20160620,000000,45.3136,45.5229,45.0712,45.1015,1505278.2110837,0
+EVRG.US,D,20160621,000000,45.1015,45.2883,44.9895,45.0888,1771448.9907937,0
+EVRG.US,D,20160622,000000,45.1276,45.2153,45.0313,45.1365,1127225.479995,0
+EVRG.US,D,20160623,000000,45.1696,45.3176,45.0226,45.2075,942022.9969039,0
+EVRG.US,D,20160624,000000,45.0148,45.2415,44.8942,45.0392,1750846.0518588,0
+EVRG.US,D,20160627,000000,45.0226,45.2445,44.8523,45.0936,1303453.8595858,0
+EVRG.US,D,20160628,000000,45.1015,45.1618,44.86,44.9836,1805661.5403833,0
+EVRG.US,D,20160629,000000,45.0888,45.191,44.7549,44.8123,1358704.9542791,0
+EVRG.US,D,20160630,000000,44.8357,45.3935,44.7636,45.3379,2369195.1726568,0
+EVRG.US,D,20160701,000000,45.4275,45.4899,45.0595,45.4752,1232561.0103657,0
+EVRG.US,D,20160705,000000,45.4596,45.6163,45.2883,45.4899,1125625.8601725,0
+EVRG.US,D,20160706,000000,45.5083,45.6047,45.2328,45.4839,2242610.4857095,0
+EVRG.US,D,20160707,000000,45.4839,45.7098,45.4441,45.5229,1332191.5382478,0
+EVRG.US,D,20160708,000000,45.5229,45.8957,45.4188,45.6047,1265539.6849347,0
+EVRG.US,D,20160711,000000,45.5483,45.5891,45.3136,45.5813,829568.79874231,0
+EVRG.US,D,20160712,000000,45.4752,45.6047,45.191,45.2328,655065.37848489,0
+EVRG.US,D,20160713,000000,45.2669,45.3788,45.1998,45.2756,732315.61207372,0
+EVRG.US,D,20160714,000000,45.1696,45.5949,45.1365,45.5326,1202095.2902513,0
+EVRG.US,D,20160715,000000,45.5715,45.6542,45.2241,45.4441,898067.86878037,0
+EVRG.US,D,20160718,000000,45.4275,45.6416,45.409,45.556,669364.35644917,0
+EVRG.US,D,20160719,000000,45.5891,45.6212,45.4752,45.5414,1326162.9132517,0
+EVRG.US,D,20160720,000000,45.5151,45.6047,45.4188,45.4441,836740.88993132,0
+EVRG.US,D,20160721,000000,45.4275,45.6212,45.3847,45.4685,1107682.7900371,0
+EVRG.US,D,20160722,000000,45.4839,45.5715,45.3945,45.4519,1123167.3564889,0
+EVRG.US,D,20160725,000000,45.4685,45.4986,45.3379,45.372,686439.29636626,0
+EVRG.US,D,20160726,000000,45.2153,45.2669,44.7403,44.86,1090249.2969291,0
+EVRG.US,D,20160727,000000,44.7793,45.1199,44.7316,44.86,1352735.9169193,0
+EVRG.US,D,20160728,000000,44.86,45.2582,44.827,44.827,951119.35779595,0
+EVRG.US,D,20160729,000000,44.86,44.9836,44.827,44.9195,1019094.4675838,0
+EVRG.US,D,20160801,000000,44.9419,45.0635,44.7793,44.7987,804041.66082896,0
+EVRG.US,D,20160802,000000,44.8201,44.9749,44.7549,44.8844,946019.4780277,0
+EVRG.US,D,20160803,000000,44.827,44.933,43.9227,44.021,2055350.17442,0
+EVRG.US,D,20160804,000000,43.9314,44.3685,43.8673,43.915,1669983.5746631,0
+EVRG.US,D,20160805,000000,44.0522,44.06,43.4555,43.6336,2043289.8423089,0
+EVRG.US,D,20160808,000000,43.5527,43.694,43.4302,43.5674,817531.06883806,0
+EVRG.US,D,20160809,000000,43.6667,43.7465,43.4224,43.4779,1125667.9824671,0
+EVRG.US,D,20160810,000000,43.4555,43.6424,43.3163,43.399,865997.3919782,0
+EVRG.US,D,20160811,000000,43.4068,43.544,43.1635,43.3407,670008.51934495,0
+EVRG.US,D,20160812,000000,43.2628,43.4847,43.1877,43.2024,693152.15180659,0
+EVRG.US,D,20160815,000000,43.3747,43.3824,42.8938,43.0584,811890.79085101,0
+EVRG.US,D,20160816,000000,42.8968,43.1957,42.45,42.9776,805308.4117867,0
+EVRG.US,D,20160817,000000,42.9055,43.3056,42.6621,43.2696,650970.26954931,0
+EVRG.US,D,20160818,000000,43.1577,43.763,43.1577,43.6424,760826.2412939,0
+EVRG.US,D,20160819,000000,43.5197,43.6084,43.3328,43.5607,781340.82614736,0
+EVRG.US,D,20160822,000000,43.4555,44.0376,43.4555,43.9227,487256.3209531,0
+EVRG.US,D,20160823,000000,43.8079,44.1913,43.8079,44.0443,508766.43028187,0
+EVRG.US,D,20160824,000000,44.0123,44.1427,43.7223,44.0998,315775.43217799,0
+EVRG.US,D,20160825,000000,43.9957,44.2303,43.8079,43.9549,554412.61442847,0
+EVRG.US,D,20160826,000000,44.0376,44.3939,43.8458,44.0522,861846.80489847,0
+EVRG.US,D,20160829,000000,44.0123,44.6927,44.0123,44.5009,649110.72434775,0
+EVRG.US,D,20160830,000000,44.606,44.8357,44.0443,44.1349,565796.93507958,0
+EVRG.US,D,20160831,000000,44.021,44.4727,44.021,44.4083,579099.36119549,0
+EVRG.US,D,20160901,000000,44.5135,44.6576,44.1349,44.2887,404240.46986639,0
+EVRG.US,D,20160902,000000,44.2721,44.8523,44.2721,44.6576,540781.4289399,0
+EVRG.US,D,20160906,000000,44.6576,44.8649,44.5779,44.6848,686373.54449173,0
+EVRG.US,D,20160907,000000,44.896,45.2105,44.6751,44.7803,627669.44901262,0
+EVRG.US,D,20160908,000000,44.7004,44.9856,44.7004,44.8863,639371.22793293,0
+EVRG.US,D,20160909,000000,44.7646,44.9039,44.5612,44.6186,879528.92228193,0
+EVRG.US,D,20160912,000000,44.5204,45.0907,44.4153,45.0819,900754.44927875,0
+EVRG.US,D,20160913,000000,44.9195,45.1871,44.7549,44.8211,804147.48025203,0
+EVRG.US,D,20160914,000000,44.7803,45.1569,44.7228,44.7549,752781.91039432,0
+EVRG.US,D,20160915,000000,44.7646,45.1394,44.6186,45.1142,1145547.6507822,0
+EVRG.US,D,20160916,000000,45.0577,45.5453,45.0031,45.4489,1005910.1893675,0
+EVRG.US,D,20160919,000000,45.3895,45.6942,45.2027,45.6523,1171287.4549147,0
+EVRG.US,D,20160920,000000,45.7176,45.8479,45.5453,45.5696,890723.17892072,0
+EVRG.US,D,20160921,000000,45.5297,45.8159,45.3818,45.7808,1228690.8961258,0
+EVRG.US,D,20160922,000000,45.8616,46.0651,45.7331,45.9842,965186.14945327,0
+EVRG.US,D,20160923,000000,45.7895,46.141,45.7633,45.9678,736570.99120349,0
+EVRG.US,D,20160926,000000,45.9599,46.3211,45.8412,46.1478,785866.40438652,0
+EVRG.US,D,20160927,000000,46.2296,46.3348,45.8577,45.9123,1072330.8837465,0
+EVRG.US,D,20160928,000000,46.1078,46.2529,45.9463,46.1235,1074462.6828036,0
+EVRG.US,D,20160929,000000,46.0359,46.3025,45.9385,46.1731,521657.90718198,0
+EVRG.US,D,20160930,000000,46.1731,46.3512,46.0544,46.1877,1256626.1964438,0
+EVRG.US,D,20161003,000000,46.1634,46.2782,46.0651,46.1634,1212214.9146907,0
+EVRG.US,D,20161004,000000,46.1332,46.2529,45.9531,46.1789,1268536.5320912,0
+EVRG.US,D,20161005,000000,46.1078,46.2938,45.9678,46.1078,825207.60018949,0
+EVRG.US,D,20161006,000000,46.0281,46.1555,45.8479,45.8957,598346.16771816,0
+EVRG.US,D,20161007,000000,45.8957,46.1789,45.7808,45.7808,588134.07970518,0
+EVRG.US,D,20161010,000000,45.8859,46.1789,45.8072,46.141,274610.64922984,0
+EVRG.US,D,20161011,000000,45.9678,45.9678,45.6562,45.8412,656058.84821413,0
+EVRG.US,D,20161012,000000,45.9755,46.1478,45.8723,45.9678,734070.36522524,0
+EVRG.US,D,20161013,000000,46.1555,46.4738,46.0943,46.3435,2231020.6904505,0
+EVRG.US,D,20161014,000000,46.2851,46.5975,46.1877,46.5732,1005427.3240389,0
+EVRG.US,D,20161017,000000,46.5635,46.759,46.5215,46.6364,713238.32210257,0
+EVRG.US,D,20161018,000000,46.7162,46.7834,46.4826,46.6871,448058.95737567,0
+EVRG.US,D,20161019,000000,46.725,46.7367,46.4398,46.4894,928454.48117074,0
+EVRG.US,D,20161020,000000,46.4398,46.6441,46.3435,46.3678,1238278.3413307,0
+EVRG.US,D,20161021,000000,46.3765,46.5051,46.2062,46.3288,568336.6012333,0
+EVRG.US,D,20161024,000000,46.6267,46.6958,46.3931,46.5215,454439.97132423,0
+EVRG.US,D,20161025,000000,46.433,46.5381,46.2627,46.4583,621683.97368428,0
+EVRG.US,D,20161026,000000,46.36,46.5148,46.3288,46.4398,414820.35742754,0
+EVRG.US,D,20161027,000000,46.433,46.5887,46.2374,46.4496,418378.15026345,0
+EVRG.US,D,20161028,000000,46.4496,46.5819,46.3348,46.4242,642963.95145219,0
+EVRG.US,D,20161031,000000,46.5294,46.7045,46.4788,46.653,1075173.6249469,0
+EVRG.US,D,20161101,000000,46.5975,46.6598,46.4087,46.433,478597.62097589,0
+EVRG.US,D,20161102,000000,46.3512,46.6685,46.2938,46.4184,594226.40182963,0
+EVRG.US,D,20161103,000000,46.3435,46.6179,46.2627,46.433,492980.8435294,0
+EVRG.US,D,20161104,000000,46.5148,46.6958,46.0592,46.0651,1011812.4474796,0
+EVRG.US,D,20161107,000000,46.2296,46.5887,46.1235,46.5294,817379.01762822,0
+EVRG.US,D,20161108,000000,46.5635,46.7922,46.3512,46.4398,743564.3194836,0
+EVRG.US,D,20161109,000000,46.2529,46.653,46.0359,46.1789,1164348.5774056,0
+EVRG.US,D,20161110,000000,46.2694,46.3348,45.8072,45.8616,1572590.665261,0
+EVRG.US,D,20161111,000000,45.8412,46.2451,45.8412,46.1235,562448.72634373,0
+EVRG.US,D,20161114,000000,46.1235,46.36,45.9463,46.2374,584556.76678152,0
+EVRG.US,D,20161115,000000,46.2062,46.6111,46.2062,46.3114,626570.15986032,0
+EVRG.US,D,20161116,000000,46.3435,46.5975,46.0592,46.1731,730219.77107307,0
+EVRG.US,D,20161117,000000,46.2938,46.4398,46.141,46.1555,734260.42923756,0
+EVRG.US,D,20161118,000000,46.1478,46.5051,46.1166,46.3989,356881.65486289,0
+EVRG.US,D,20161121,000000,46.4661,46.6783,46.3348,46.4894,1321008.5827124,0
+EVRG.US,D,20161122,000000,46.5051,46.6111,46.3348,46.3931,977638.93806549,0
+EVRG.US,D,20161123,000000,46.1789,46.5635,46.1789,46.3765,653757.53260557,0
+EVRG.US,D,20161125,000000,46.4583,46.615,46.3435,46.4583,686952.98288603,0
+EVRG.US,D,20161128,000000,46.4398,46.6179,46.3765,46.5381,1689718.3833795,0
+EVRG.US,D,20161129,000000,46.4738,46.6441,46.3931,46.4826,1126420.019532,0
+EVRG.US,D,20161130,000000,46.4583,46.5381,46.2627,46.36,2860844.540727,0
+EVRG.US,D,20161201,000000,46.1975,46.3989,45.9054,46.1877,1168406.7009119,0
+EVRG.US,D,20161202,000000,46.1634,46.2938,45.7895,45.9123,1270419.7068726,0
+EVRG.US,D,20161205,000000,45.9054,46.1975,45.7575,46.1634,544957.70034563,0
+EVRG.US,D,20161206,000000,46.1877,46.433,45.9308,46.4242,879734.39688984,0
+EVRG.US,D,20161207,000000,46.4583,46.7532,46.3765,46.6891,1230234.0104311,0
+EVRG.US,D,20161208,000000,46.7055,46.9158,46.5148,46.907,1713478.4396648,0
+EVRG.US,D,20161209,000000,46.8671,46.9897,46.7951,46.8515,880733.00348427,0
+EVRG.US,D,20161212,000000,46.7854,46.9245,46.7805,46.907,973078.429143,0
+EVRG.US,D,20161213,000000,46.8846,46.9742,46.8467,46.907,1021089.6260266,0
+EVRG.US,D,20161214,000000,46.907,47.0948,46.7639,46.9158,1487536.5060638,0
+EVRG.US,D,20161215,000000,46.9158,47.0307,46.8671,46.8924,799385.60621377,0
+EVRG.US,D,20161216,000000,47.0568,47.1124,46.8992,47.0141,2981658.4733112,0
+EVRG.US,D,20161219,000000,44.7773,46.2773,44.5806,46.1391,4017977.8772759,0
+EVRG.US,D,20161220,000000,46.4583,46.5829,46.0709,46.3502,1641025.0107976,0
+EVRG.US,D,20161221,000000,46.2928,46.3843,45.9892,46.0884,1145181.9059801,0
+EVRG.US,D,20161222,000000,46.0466,46.1312,45.9735,46.0884,592796.2985586,0
+EVRG.US,D,20161223,000000,46.1312,46.1312,45.8869,46.0165,630596.43480226,0
+EVRG.US,D,20161227,000000,46.0884,46.0884,45.9268,46.0709,1182130.349974,0
+EVRG.US,D,20161228,000000,46.1312,46.1545,45.9658,46.0165,370821.05226331,0
+EVRG.US,D,20161229,000000,46.0339,46.1138,45.9735,46.0884,441749.85953988,0
+EVRG.US,D,20161230,000000,46.1138,46.2042,46.0339,46.1712,1403808.6854608,0
+EVRG.US,D,20170103,000000,46.2851,46.3765,46.0339,46.0466,650064.12652843,0
+EVRG.US,D,20170104,000000,46.2296,46.2442,45.3701,45.4509,1887910.9711826,0
+EVRG.US,D,20170105,000000,45.3516,45.4829,44.9749,45.0732,1165938.9508708,0
+EVRG.US,D,20170106,000000,44.9973,44.9973,44.6897,44.8056,1736827.5467344,0
+EVRG.US,D,20170109,000000,44.8191,44.8191,44.5232,44.5232,1119040.398989,0
+EVRG.US,D,20170110,000000,44.5232,44.7968,44.4483,44.7189,1233656.1900258,0
+EVRG.US,D,20170111,000000,44.7062,45.4675,44.7062,45.1384,1038578.5972786,0
+EVRG.US,D,20170112,000000,45.0489,45.1219,44.7131,45.0245,457500.515609,0
+EVRG.US,D,20170113,000000,45.0245,45.2845,44.933,45.0732,391705.49141101,0
+EVRG.US,D,20170117,000000,45.0966,45.3828,45.0158,45.2445,865498.08868099,0
+EVRG.US,D,20170118,000000,45.2105,45.5658,45.0966,45.5483,802079.37832345,0
+EVRG.US,D,20170119,000000,45.8821,45.8821,45.4071,45.5073,681748.31106774,0
+EVRG.US,D,20170120,000000,45.5483,45.6884,45.4819,45.4829,762277.91939876,0
+EVRG.US,D,20170123,000000,45.4422,45.4586,45.2377,45.3097,421141.7837398,0
+EVRG.US,D,20170124,000000,45.2786,45.519,45.1803,45.1871,978426.93318683,0
+EVRG.US,D,20170125,000000,45.1472,45.2718,44.6303,44.7686,651040.13091599,0
+EVRG.US,D,20170126,000000,44.6537,45.2494,44.6537,44.9419,1293691.7609642,0
+EVRG.US,D,20170127,000000,45.0245,45.1569,44.5028,44.8765,481045.8509291,0
+EVRG.US,D,20170130,000000,44.7773,44.9195,44.6371,44.7276,452267.07734561,0
+EVRG.US,D,20170131,000000,44.6099,44.8513,44.5903,44.8103,809209.34721782,0
+EVRG.US,D,20170201,000000,44.7276,45.0567,44.6712,44.825,493939.38257528,0
+EVRG.US,D,20170202,000000,44.9583,44.9662,44.5389,44.7374,823113.8139349,0
+EVRG.US,D,20170203,000000,44.8056,44.8882,44.5806,44.8056,656063.98507932,0
+EVRG.US,D,20170206,000000,44.7519,44.9019,44.494,44.5719,395604.37209606,0
+EVRG.US,D,20170207,000000,44.5642,44.6216,44.098,44.132,572220.07132276,0
+EVRG.US,D,20170208,000000,44.1222,44.2283,43.9003,44.1397,625041.42877749,0
+EVRG.US,D,20170209,000000,44.0162,44.0162,43.6316,43.9266,629022.49930568,0
+EVRG.US,D,20170210,000000,43.8926,43.9899,43.7922,43.9003,828333.8963488,0
+EVRG.US,D,20170213,000000,43.8536,43.9577,43.6453,43.7124,719664.54046487,0
+EVRG.US,D,20170214,000000,43.6492,43.7124,43.2374,43.4263,1090807.1604895,0
+EVRG.US,D,20170215,000000,43.4263,43.4263,43.0154,43.0496,1092885.5361485,0
+EVRG.US,D,20170216,000000,43.035,43.3105,42.7391,43.2297,1385846.0952376,0
+EVRG.US,D,20170217,000000,43.3193,43.5587,42.9912,43.4681,823667.56800322,0
+EVRG.US,D,20170221,000000,43.4681,43.7124,43.2891,43.7124,453713.61858527,0
+EVRG.US,D,20170222,000000,43.694,43.7922,43.509,43.6316,560153.5749734,0
+EVRG.US,D,20170223,000000,43.6706,43.73,43.2238,43.4263,884124.36188778,0
+EVRG.US,D,20170224,000000,43.4808,44.2974,43.4263,44.0823,913253.46967776,0
+EVRG.US,D,20170227,000000,43.984,44.2196,43.8049,44.204,348453.08644653,0
+EVRG.US,D,20170228,000000,44.098,44.4658,44.098,44.2283,730586.54324818,0
+EVRG.US,D,20170301,000000,44.2439,44.8103,44.2236,44.7062,846938.59472175,0
+EVRG.US,D,20170302,000000,44.5476,45.0489,44.5476,44.8056,974084.22734871,0
+EVRG.US,D,20170303,000000,44.7609,45.1132,44.6897,45.0411,803463.2498077,0
+EVRG.US,D,20170306,000000,44.8765,45.1306,44.8668,44.9749,981305.6324436,0
+EVRG.US,D,20170307,000000,45.2124,45.2387,44.934,44.9662,706599.43752108,0
+EVRG.US,D,20170308,000000,44.7179,44.8765,44.6147,44.7589,485838.54615853,0
+EVRG.US,D,20170309,000000,44.7676,45.0498,44.7179,44.7432,398013.56187377,0
+EVRG.US,D,20170310,000000,44.8765,45.0819,44.7355,45.0245,499579.66056234,0
+EVRG.US,D,20170313,000000,44.9846,45.1229,44.9846,45.0245,568084.89483862,0
+EVRG.US,D,20170314,000000,45.006,45.3643,44.9496,45.0498,955531.92500075,0
+EVRG.US,D,20170315,000000,45.0819,45.3856,44.9905,45.1958,1177020.1964753,0
+EVRG.US,D,20170316,000000,45.2465,45.3643,45.006,45.1043,963052.29565017,0
+EVRG.US,D,20170317,000000,45.1043,45.3954,45.0323,45.2562,1232242.5247234,0
+EVRG.US,D,20170320,000000,45.2747,45.3214,45.0819,45.3126,782449.36165702,0
+EVRG.US,D,20170321,000000,45.2815,45.3458,44.7042,45.1871,798340.76783257,0
+EVRG.US,D,20170322,000000,45.1579,45.3856,44.9973,45.1871,513411.18379362,0
+EVRG.US,D,20170323,000000,45.1043,45.3079,44.9272,45.0577,640147.92195083,0
+EVRG.US,D,20170324,000000,45.0742,45.2611,44.678,44.8425,610812.31217991,0
+EVRG.US,D,20170327,000000,44.8425,45.0577,44.1475,44.5876,975268.78846329,0
+EVRG.US,D,20170328,000000,44.423,44.75,44.0843,44.7131,895773.74478308,0
+EVRG.US,D,20170329,000000,44.678,44.9662,44.4707,44.9662,778656.30039505,0
+EVRG.US,D,20170330,000000,44.9272,45.0158,44.4902,44.8668,870455.16359675,0
+EVRG.US,D,20170331,000000,44.7753,44.9583,44.7257,44.7949,868160.01222642,0
+EVRG.US,D,20170403,000000,44.8825,45.2221,44.7355,45.1735,901712.98832465,0
+EVRG.US,D,20170404,000000,45.1579,45.3292,44.8825,45.0655,892036.16166525,0
+EVRG.US,D,20170405,000000,44.9846,45.2046,44.9419,45.1142,1502396.4297078,0
+EVRG.US,D,20170406,000000,45.1043,45.1813,44.7432,44.8581,868968.55480854,0
+EVRG.US,D,20170407,000000,44.8765,44.9662,44.6644,44.8338,457437.84585359,0
+EVRG.US,D,20170410,000000,44.8668,44.8668,44.4435,44.6147,619766.8955925,0
+EVRG.US,D,20170411,000000,44.642,44.9662,44.4523,44.9662,700592.38735891,0
+EVRG.US,D,20170412,000000,44.9973,45.006,44.569,44.6945,752234.32056425,0
+EVRG.US,D,20170413,000000,44.6517,44.75,44.2828,44.3217,1301682.6684657,0
+EVRG.US,D,20170417,000000,44.3831,44.789,44.3831,44.7589,1059956.1754853,0
+EVRG.US,D,20170418,000000,44.6186,45.1043,44.461,45.0907,884410.99896581,0
+EVRG.US,D,20170419,000000,44.9583,45.4936,44.8425,45.4859,1713808.2264106,0
+EVRG.US,D,20170420,000000,42.2183,42.5249,41.6732,41.9868,9346853.9591822,0
+EVRG.US,D,20170421,000000,41.9555,42.4637,41.5594,42.4461,3409804.8864346,0
+EVRG.US,D,20170424,000000,42.4559,42.8784,42.3322,42.8033,1525436.2974924,0
+EVRG.US,D,20170425,000000,42.7712,42.928,42.5278,42.8861,1414789.2485073,0
+EVRG.US,D,20170426,000000,42.928,43.0924,42.7965,42.9191,998350.77854256,0
+EVRG.US,D,20170427,000000,42.9191,43.0525,42.7061,42.8695,711634.59278786,0
+EVRG.US,D,20170428,000000,42.7537,43.0184,42.7225,42.9455,1360632.3061013,0
+EVRG.US,D,20170501,000000,42.9523,43.184,42.6856,43.1168,859018.44692062,0
+EVRG.US,D,20170502,000000,43.001,43.547,43.001,43.4711,3043442.6331629,0
+EVRG.US,D,20170503,000000,43.4487,43.513,43.1353,43.2978,1660966.321495,0
+EVRG.US,D,20170504,000000,43.2676,43.2754,42.6875,43.1255,2116806.6022721,0
+EVRG.US,D,20170505,000000,43.2073,43.6297,43.1527,43.3494,872569.49731211,0
+EVRG.US,D,20170508,000000,43.4147,43.513,42.9455,43.2151,670701.99614664,0
+EVRG.US,D,20170509,000000,43.184,43.2676,42.8374,43.1927,894935.40838282,0
+EVRG.US,D,20170510,000000,43.1761,43.2151,42.5249,42.7965,1033124.2738118,0
+EVRG.US,D,20170511,000000,42.744,42.9854,42.6145,42.8695,597133.86753152,0
+EVRG.US,D,20170512,000000,42.8958,42.9191,42.6787,42.8033,526617.03684382,0
+EVRG.US,D,20170515,000000,42.7965,43.0846,42.6973,42.8861,1215459.3587495,0
+EVRG.US,D,20170516,000000,42.8861,42.9854,42.4637,42.6379,522038.0352066,0
+EVRG.US,D,20170517,000000,42.5249,42.9191,42.4384,42.6973,373829.20052308,0
+EVRG.US,D,20170518,000000,42.5376,42.852,42.3877,42.6621,365912.26388041,0
+EVRG.US,D,20170519,000000,42.7537,42.9191,42.5902,42.8374,567867.09175424,0
+EVRG.US,D,20170522,000000,42.8307,42.959,42.4821,42.671,988019.51525698,0
+EVRG.US,D,20170523,000000,42.7158,43.145,42.0178,42.779,1980211.1924275,0
+EVRG.US,D,20170524,000000,42.6534,43.3407,42.6534,43.3319,1666245.9915452,0
+EVRG.US,D,20170525,000000,43.4147,43.6482,43.3407,43.6384,845431.43847276,0
+EVRG.US,D,20170526,000000,43.6755,43.7777,43.507,43.6755,637859.96219177,0
+EVRG.US,D,20170530,000000,43.5403,43.7213,43.4302,43.5557,560932.32373737,0
+EVRG.US,D,20170531,000000,43.5723,43.837,43.5723,43.7027,1632989.9262554,0
+EVRG.US,D,20170601,000000,43.7777,43.9529,43.6384,43.9529,939455.59167808,0
+EVRG.US,D,20170602,000000,44.0503,44.1982,43.877,44.1339,767520.60401951,0
+EVRG.US,D,20170605,000000,44.0346,44.0756,43.7971,43.9451,930722.92084203,0
+EVRG.US,D,20170606,000000,43.7922,44.0667,43.6249,43.8926,854480.540205,0
+EVRG.US,D,20170607,000000,43.9919,44.3676,43.9782,44.3189,953390.87958636,0
+EVRG.US,D,20170608,000000,44.3189,44.3189,44.0356,44.2673,759990.98701276,0
+EVRG.US,D,20170609,000000,44.1495,44.277,44.0433,44.0433,762888.17898424,0
+EVRG.US,D,20170612,000000,44.0006,44.1777,43.9451,44.093,978536.86210206,0
+EVRG.US,D,20170613,000000,44.1777,44.5106,44.0863,44.3101,852911.74157363,0
+EVRG.US,D,20170614,000000,44.3869,44.5652,44.3023,44.3023,864358.73198014,0
+EVRG.US,D,20170615,000000,44.4093,44.6595,44.3325,44.6176,1091574.6081501,0
+EVRG.US,D,20170616,000000,44.5652,44.6488,44.5047,44.6119,1434799.3931984,0
+EVRG.US,D,20170619,000000,44.6488,44.6702,44.3986,44.4396,575329.92951344,0
+EVRG.US,D,20170620,000000,44.495,44.5486,44.241,44.4483,781712.73518767,0
+EVRG.US,D,20170621,000000,44.4317,44.5583,44.2166,44.4259,667762.68188052,0
+EVRG.US,D,20170622,000000,44.3869,44.5583,44.1213,44.1689,728643.78083042,0
+EVRG.US,D,20170623,000000,44.2244,44.3023,44.0006,44.1689,787317.05511834,0
+EVRG.US,D,20170626,000000,44.2857,44.6663,44.1262,44.5242,545299.81556778,0
+EVRG.US,D,20170627,000000,44.4853,44.6255,44.1164,44.4396,549180.20353812,0
+EVRG.US,D,20170628,000000,44.6255,44.6576,44.1689,44.1952,453776.28834068,0
+EVRG.US,D,20170629,000000,44.1689,44.349,43.9276,44.2497,550353.46354927,0
+EVRG.US,D,20170630,000000,44.2857,44.495,44.093,44.093,551292.4825074,0
+EVRG.US,D,20170703,000000,44.277,44.4853,44.0512,44.0775,299281.98540128,0
+EVRG.US,D,20170705,000000,44.1086,44.3101,43.8536,43.9178,621517.53925187,0
+EVRG.US,D,20170706,000000,43.8186,43.8692,43.5527,43.8089,681854.13049081,0
+EVRG.US,D,20170707,000000,43.6619,44.4483,43.6619,44.1865,829283.18903733,0
+EVRG.US,D,20170710,000000,42.8033,43.2706,41.7579,41.9214,3767594.7390645,0
+EVRG.US,D,20170711,000000,42.3702,42.3702,41.9818,42.2447,3157463.5752097,0
+EVRG.US,D,20170712,000000,42.5298,42.6223,42.0558,42.1823,1521111.056996,0
+EVRG.US,D,20170713,000000,42.1298,42.2622,41.6802,41.8407,896726.11959073,0
+EVRG.US,D,20170714,000000,41.8952,42.1298,41.5224,41.5312,1025489.864755,0
+EVRG.US,D,20170717,000000,41.4902,41.5312,41.0153,41.2138,1165078.0122637,0
+EVRG.US,D,20170718,000000,41.2577,41.3657,41.0571,41.1399,716976.93259344,0
+EVRG.US,D,20170719,000000,41.1827,41.2333,40.9228,41.0912,999689.44561307,0
+EVRG.US,D,20170720,000000,41.1827,41.2411,41.027,41.1914,1136526.288122,0
+EVRG.US,D,20170721,000000,41.0854,41.8874,41.0318,41.8874,1244350.1159943,0
+EVRG.US,D,20170724,000000,41.8952,41.9565,41.5808,41.831,1226518.0021471,0
+EVRG.US,D,20170725,000000,41.866,42.0042,41.7229,41.8407,1393035.6517682,0
+EVRG.US,D,20170726,000000,41.7317,42.0042,41.5808,41.8135,721453.1969267,0
+EVRG.US,D,20170727,000000,41.7804,42.0042,41.6188,41.9127,1668506.2122322,0
+EVRG.US,D,20170728,000000,41.9478,42.2057,41.7317,42.047,1041744.9609865,0
+EVRG.US,D,20170731,000000,42.0383,42.2524,41.8952,42.2057,1291668.8634494,0
+EVRG.US,D,20170801,000000,42.2135,42.4977,42.0519,42.4791,1504397.7523888,0
+EVRG.US,D,20170802,000000,42.3536,42.5074,42.2183,42.5074,725613.03036379,0
+EVRG.US,D,20170803,000000,42.3294,42.67,42.3225,42.5785,1015306.5431871,0
+EVRG.US,D,20170804,000000,42.6963,42.7148,42.3751,42.6621,702439.604084,0
+EVRG.US,D,20170807,000000,42.6621,42.853,42.4432,42.7381,698466.75254011,0
+EVRG.US,D,20170808,000000,42.67,42.9707,42.6369,42.8871,642156.43624312,0
+EVRG.US,D,20170809,000000,42.853,43.003,42.488,42.4977,1039724.1182177,0
+EVRG.US,D,20170810,000000,42.7061,42.7061,42.3458,42.488,624937.66410049,0
+EVRG.US,D,20170811,000000,42.488,42.488,42.2378,42.4082,565858.57746195,0
+EVRG.US,D,20170814,000000,42.5785,42.6865,42.3361,42.4432,765601.47118166,0
+EVRG.US,D,20170815,000000,42.4305,42.8209,42.2514,42.8033,1045863.699502,0
+EVRG.US,D,20170816,000000,42.7877,42.9376,42.6145,42.8968,836926.84445147,0
+EVRG.US,D,20170817,000000,42.7877,42.9201,42.3225,42.3294,787587.25422774,0
+EVRG.US,D,20170818,000000,42.2904,42.8374,42.2135,42.4305,1013049.4046192,0
+EVRG.US,D,20170821,000000,42.415,42.6223,42.2447,42.453,637527.09332697,0
+EVRG.US,D,20170822,000000,42.453,42.744,42.3448,42.7216,825705.87611366,0
+EVRG.US,D,20170823,000000,42.6865,43.037,42.5444,42.8451,823065.52740205,0
+EVRG.US,D,20170824,000000,42.8307,42.853,42.5882,42.8307,612927.67326831,0
+EVRG.US,D,20170825,000000,42.8704,43.1285,42.779,42.9941,662576.50277695,0
+EVRG.US,D,20170828,000000,42.9786,43.1197,42.8209,43.11,990862.25645737,0
+EVRG.US,D,20170829,000000,43.0447,43.2014,42.779,42.853,573373.81124616,0
+EVRG.US,D,20170830,000000,42.8307,42.9114,42.6291,42.6369,718824.14931853,0
+EVRG.US,D,20170831,000000,42.6447,42.8793,42.5785,42.67,648659.70758338,0
+EVRG.US,D,20170901,000000,42.7537,42.8451,42.4607,42.4977,443767.62018951,0
+EVRG.US,D,20170905,000000,42.415,42.6524,42.1141,42.1211,735588.82257769,0
+EVRG.US,D,20170906,000000,42.2057,42.3147,41.8572,41.94,900242.81750506,0
+EVRG.US,D,20170907,000000,42.0655,42.3644,41.9818,42.3556,786731.4524858,0
+EVRG.US,D,20170908,000000,42.3322,42.6514,42.048,42.635,782716.4786473,0
+EVRG.US,D,20170911,000000,42.6514,43.0457,42.6107,42.9873,484996.10026612,0
+EVRG.US,D,20170912,000000,43.0544,43.1713,42.6768,42.7361,435239.39658833,0
+EVRG.US,D,20170913,000000,42.5338,42.6681,42.3741,42.3838,680643.88505024,0
+EVRG.US,D,20170914,000000,42.3644,42.6204,42.3644,42.4754,685862.94009108,0
+EVRG.US,D,20170915,000000,42.3935,42.9191,42.2165,42.8111,1410610.9223555,0
+EVRG.US,D,20170918,000000,42.7518,42.8608,42.1745,42.2738,476882.9353729,0
+EVRG.US,D,20170919,000000,42.2165,42.6272,42.2115,42.4023,482392.73698394,0
+EVRG.US,D,20170920,000000,42.5026,42.5405,42.0743,42.0909,514013.22439478,0
+EVRG.US,D,20170921,000000,42.0909,42.306,41.9127,42.014,389761.70162021,0
+EVRG.US,D,20170922,000000,42.0909,42.1161,41.6538,41.6538,497452.99837049,0
+EVRG.US,D,20170925,000000,41.6372,42.0831,41.6372,41.9974,478146.60421153,0
+EVRG.US,D,20170926,000000,41.9974,42.1745,41.7871,41.7871,482936.21732185,0
+EVRG.US,D,20170927,000000,41.7482,41.9478,41.2441,41.6372,878582.71171252,0
+EVRG.US,D,20170928,000000,41.6305,41.8952,41.4182,41.7958,607204.17806505,0
+EVRG.US,D,20170929,000000,41.7561,41.7958,41.537,41.5788,759082.78924581,0
+EVRG.US,D,20171002,000000,42.2554,42.5338,41.8728,42.2165,1373302.8977979,0
+EVRG.US,D,20171003,000000,42.2475,42.2651,41.9049,42.2008,839818.89955778,0
+EVRG.US,D,20171004,000000,42.2242,42.6028,42.0987,42.4928,1316095.6848373,0
+EVRG.US,D,20171005,000000,42.4101,42.6593,42.3177,42.4393,497757.1007902,0
+EVRG.US,D,20171006,000000,42.3644,42.5503,42.0909,42.2934,765592.2248243,0
+EVRG.US,D,20171009,000000,42.4841,42.7605,42.4325,42.743,1020370.4648989,0
+EVRG.US,D,20171010,000000,42.8014,43.1109,42.7518,42.9873,678404.21182405,0
+EVRG.US,D,20171011,000000,42.9941,43.6979,42.9941,43.6667,912083.29178572,0
+EVRG.US,D,20171012,000000,43.7163,44.0433,43.6074,43.8263,688982.0446391,0
+EVRG.US,D,20171013,000000,43.8341,44.0083,43.5149,43.6424,537751.70584631,0
+EVRG.US,D,20171016,000000,43.6667,43.734,43.4224,43.6979,544785.10167497,0
+EVRG.US,D,20171017,000000,43.6511,44.1008,43.5976,44.0687,1188623.3475838,0
+EVRG.US,D,20171018,000000,44.0775,44.1699,43.9266,44.06,766692.54134965,0
+EVRG.US,D,20171019,000000,44.0181,44.3966,43.9675,44.3802,586265.28814626,0
+EVRG.US,D,20171020,000000,44.3335,44.4279,44.1407,44.422,956534.64108734,0
+EVRG.US,D,20171023,000000,44.4347,44.4882,44.2693,44.3335,765242.91799086,0
+EVRG.US,D,20171024,000000,44.3519,44.3802,43.9587,44.3704,989534.89049029,0
+EVRG.US,D,20171025,000000,44.2614,44.3335,43.5246,44.2109,995466.94242058,0
+EVRG.US,D,20171026,000000,44.1699,44.4795,44.0356,44.279,942182.23972502,0
+EVRG.US,D,20171027,000000,44.4056,44.7403,44.2614,44.7403,820031.6948163,0
+EVRG.US,D,20171030,000000,44.6079,45.1326,44.5632,44.79,669787.63414145,0
+EVRG.US,D,20171031,000000,44.7219,45.0051,44.5787,44.8308,1032404.085311,0
+EVRG.US,D,20171101,000000,45.1841,45.1841,44.2877,44.3043,932997.52475157,0
+EVRG.US,D,20171102,000000,44.5135,44.8075,44.4347,44.6897,723206.92270519,0
+EVRG.US,D,20171103,000000,44.6625,45.3331,44.6625,45.2699,1096803.9369213,0
+EVRG.US,D,20171106,000000,45.2699,45.8129,45.1841,45.2699,598284.52533579,0
+EVRG.US,D,20171107,000000,45.2602,45.922,45.2602,45.7594,1094085.5078587,0
+EVRG.US,D,20171108,000000,45.6767,45.9318,45.2766,45.8392,1082847.0741792,0
+EVRG.US,D,20171109,000000,45.6669,45.8227,45.518,45.7029,952738.49770625,0
+EVRG.US,D,20171110,000000,45.5112,45.6271,44.9486,45.0752,1020018.0759464,0
+EVRG.US,D,20171113,000000,45.1608,45.8859,45.1608,45.8684,900684.58791207,0
+EVRG.US,D,20171114,000000,45.6962,46.5322,45.6612,46.5168,964823.48677033,0
+EVRG.US,D,20171115,000000,46.4826,46.5411,46.2374,46.4398,1034789.6455088,0
+EVRG.US,D,20171116,000000,46.3551,46.8681,46.2159,46.8341,1267102.3193279,0
+EVRG.US,D,20171117,000000,46.7025,46.7756,46.3736,46.4583,797752.08308091,0
+EVRG.US,D,20171120,000000,46.4232,46.5001,46.1391,46.4398,731673.50392401,0
+EVRG.US,D,20171121,000000,46.432,46.6334,46.2889,46.6237,576330.59085394,0
+EVRG.US,D,20171122,000000,46.6092,46.9781,46.5712,46.9781,628820.1068169,0
+EVRG.US,D,20171124,000000,47.0715,47.2281,47.017,47.0783,223046.79637551,0
+EVRG.US,D,20171127,000000,47.128,47.2379,46.9275,47.0004,536746.93501365,0
+EVRG.US,D,20171128,000000,47.1455,47.4463,47.1007,47.3733,650384.66691677,0
+EVRG.US,D,20171129,000000,47.3567,47.7636,47.1455,47.1854,446500.43247469,0
+EVRG.US,D,20171130,000000,47.1941,47.9836,47.0735,47.9554,1192977.3545254,0
+EVRG.US,D,20171201,000000,47.8317,48.0487,47.3275,47.6818,454440.99869726,0
+EVRG.US,D,20171204,000000,47.6633,47.8473,47.3868,47.3957,358148.40582064,0
+EVRG.US,D,20171205,000000,47.5114,47.5114,46.9615,47.273,802825.25115014,0
+EVRG.US,D,20171206,000000,47.2107,47.5114,47.162,47.3567,652320.23772326,0
+EVRG.US,D,20171207,000000,47.4472,47.7032,47.1854,47.6234,898181.90718775,0
+EVRG.US,D,20171208,000000,47.6088,48.0147,47.4658,47.9231,632240.23166552,0
+EVRG.US,D,20171211,000000,47.8356,48.038,47.6585,47.9144,612385.22030343,0
+EVRG.US,D,20171212,000000,47.711,47.8268,46.8944,46.9839,1027615.4995738,0
+EVRG.US,D,20171213,000000,47.0695,47.1163,46.5955,46.7289,615258.78269502,0
+EVRG.US,D,20171214,000000,46.7065,46.8311,46.2996,46.4252,972506.18235998,0
+EVRG.US,D,20171215,000000,46.6608,47.0101,46.4681,46.5031,1966781.3720547,0
+EVRG.US,D,20171218,000000,46.6695,46.7211,45.8509,45.8841,657768.39695192,0
+EVRG.US,D,20171219,000000,46.0466,46.0962,45.1249,45.1423,645242.66485389,0
+EVRG.US,D,20171220,000000,45.1861,45.3954,44.8483,44.864,694681.91026245,0
+EVRG.US,D,20171221,000000,44.7286,44.8727,44.095,44.1387,987292.13514499,0
+EVRG.US,D,20171222,000000,44.2303,44.6517,44.2303,44.5593,458855.62064815,0
+EVRG.US,D,20171226,000000,44.5593,44.7696,44.273,44.2994,271158.67581701,0
+EVRG.US,D,20171227,000000,44.2653,44.495,44.13,44.4083,332557.57077882,0
+EVRG.US,D,20171228,000000,44.6693,44.7052,44.4259,44.5252,650250.08104858,0
+EVRG.US,D,20171229,000000,44.5953,44.7286,44.4658,44.5759,508259.93537338,0
+EVRG.US,D,20180102,000000,44.5759,44.9573,44.1534,44.864,846101.28569453,0
+EVRG.US,D,20180103,000000,44.8298,45.0003,44.0531,44.1729,927714.77258226,0
+EVRG.US,D,20180104,000000,44.1115,44.4386,43.875,43.9869,834056.36417901,0
+EVRG.US,D,20180105,000000,44.0882,44.1631,43.3951,43.6151,737435.01192973,0
+EVRG.US,D,20180108,000000,43.6793,43.8926,43.4643,43.6667,585827.62723142,0
+EVRG.US,D,20180109,000000,43.5859,44.1534,43.4147,44.1115,821794.66695214,0
+EVRG.US,D,20180110,000000,43.9276,43.9276,43.0496,43.0564,632015.23696985,0
+EVRG.US,D,20180111,000000,42.8881,43.1937,42.5571,42.778,660537.16729347,0
+EVRG.US,D,20180112,000000,42.6427,42.6427,42.2709,42.4568,877442.32763864,0
+EVRG.US,D,20180116,000000,42.4647,42.9893,42.4247,42.9221,699257.82978056,0
+EVRG.US,D,20180117,000000,43.0661,43.6054,43.0137,43.513,598706.77565504,0
+EVRG.US,D,20180118,000000,43.547,43.6716,42.6944,43.1236,586851.91815183,0
+EVRG.US,D,20180119,000000,43.0739,43.292,42.9308,43.0137,553852.69612193,0
+EVRG.US,D,20180122,000000,43.1051,43.3183,42.8461,42.9055,712713.33447936,0
+EVRG.US,D,20180123,000000,42.9552,43.5403,42.7528,43.4458,822548.75876316,0
+EVRG.US,D,20180124,000000,43.4953,43.5227,43.1596,43.216,634719.28280992,0
+EVRG.US,D,20180125,000000,43.0973,43.6229,43.0137,43.5781,583245.83878307,0
+EVRG.US,D,20180126,000000,43.5557,43.766,42.9552,43.3533,611591.06094387,0
+EVRG.US,D,20180129,000000,43.2434,43.2434,42.594,42.6028,475361.39590135,0
+EVRG.US,D,20180130,000000,42.5017,43.2783,42.4831,43.0496,755049.32269258,0
+EVRG.US,D,20180131,000000,43.1674,43.6501,42.8384,43.6151,1138383.7785775,0
+EVRG.US,D,20180201,000000,43.6229,43.7427,42.2447,42.4647,1145637.0322367,0
+EVRG.US,D,20180202,000000,42.2447,42.7284,42.0432,42.1707,572244.72827571,0
+EVRG.US,D,20180205,000000,41.9858,42.4092,41.3005,41.3696,843673.60320211,0
+EVRG.US,D,20180206,000000,41.0298,41.3355,39.7305,41.0845,1275863.7566091,0
+EVRG.US,D,20180207,000000,41.1837,41.6315,41.0845,41.2071,549929.15848394,0
+EVRG.US,D,20180208,000000,41.1574,41.5954,40.8595,41.0981,1044675.0288953,0
+EVRG.US,D,20180209,000000,41.1993,42.7528,41.1993,42.5191,1221962.6300898,0
+EVRG.US,D,20180212,000000,42.5328,42.7371,41.9604,42.5746,1212203.6135872,0
+EVRG.US,D,20180213,000000,42.5017,42.5843,41.4008,42.1521,783559.95191275,0
+EVRG.US,D,20180214,000000,41.9604,42.3304,41.6976,42.0519,811362.72110869,0
+EVRG.US,D,20180215,000000,42.1804,42.7868,41.8602,42.7703,713950.29161896,0
+EVRG.US,D,20180216,000000,42.635,42.9737,42.4744,42.8121,612709.87018393,0
+EVRG.US,D,20180220,000000,41.9157,41.9157,41.9157,41.9157,715047.52602519,0
+EVRG.US,D,20180221,000000,41.8689,42.2991,41.2839,41.3082,500923.46449805,0
+EVRG.US,D,20180222,000000,41.1574,42.0957,41.1233,41.9604,930521.55572629,0
+EVRG.US,D,20180223,000000,41.8825,42.8968,41.8825,42.853,1246509.6541234,0
+EVRG.US,D,20180226,000000,42.9814,43.0234,42.0178,42.6028,991841.34296405,0
+EVRG.US,D,20180227,000000,42.6107,42.7615,41.4621,41.4708,920882.74186935,0
+EVRG.US,D,20180228,000000,41.648,41.8914,41.1233,41.1399,757379.40474625,0
+EVRG.US,D,20180301,000000,41.3258,42.2709,41.2071,41.5039,1938926.2068336,0
+EVRG.US,D,20180302,000000,41.2762,41.9157,40.9199,41.2421,556966.66380477,0
+EVRG.US,D,20180305,000000,41.1058,42.4325,40.9822,42.3381,910515.52052739,0
+EVRG.US,D,20180306,000000,42.2904,42.2904,41.7327,41.9778,1078362.5908617,0
+EVRG.US,D,20180307,000000,41.8427,42.1278,41.3696,41.648,1093927.2924106,0
+EVRG.US,D,20180308,000000,41.7521,42.3605,41.7384,42.1755,833935.13416034,0
+EVRG.US,D,20180309,000000,41.9545,42.5171,41.9545,42.3438,1097465.5651587,0
+EVRG.US,D,20180312,000000,42.4811,42.7128,42.2495,42.3284,1028267.8814539,0
+EVRG.US,D,20180313,000000,42.4724,42.7488,42.2183,42.4811,1130634.3037402,0
+EVRG.US,D,20180314,000000,42.6107,43.109,42.4627,42.8471,885682.88678876,0
+EVRG.US,D,20180315,000000,42.779,43.2034,42.4724,42.6514,961147.54603487,0
+EVRG.US,D,20180316,000000,42.8471,43.5713,42.6681,43.4935,2054038.2190486,0
+EVRG.US,D,20180319,000000,43.4935,43.5771,42.9844,43.1557,851060.41535638,0
+EVRG.US,D,20180320,000000,43.2579,43.4769,42.7712,42.9065,704625.85391213,0
+EVRG.US,D,20180321,000000,43.0077,43.585,42.9757,43.2657,856187.00682366,0
+EVRG.US,D,20180322,000000,43.2384,43.8594,42.9668,43.035,1356992.3234222,0
+EVRG.US,D,20180323,000000,43.147,43.3407,42.3692,42.5395,983662.4261963,0
+EVRG.US,D,20180326,000000,42.6514,43.29,42.3361,43.181,630256.37432618,0
+EVRG.US,D,20180327,000000,43.3591,44.2001,42.9328,43.9967,951229.28671118,0
+EVRG.US,D,20180328,000000,44.09,44.5174,43.6793,44.2099,828286.63718897,0
+EVRG.US,D,20180329,000000,44.2965,44.933,44.278,44.7616,823708.6629248,0
+EVRG.US,D,20180402,000000,44.7696,44.9155,43.8351,44.0813,725801.03963002,0
+EVRG.US,D,20180403,000000,44.09,44.7529,43.8857,44.4824,686354.02440398,0
+EVRG.US,D,20180404,000000,44.3277,44.4727,43.8857,44.3432,795511.38248169,0
+EVRG.US,D,20180405,000000,44.3432,44.463,43.7592,44.2683,921412.86635776,0
+EVRG.US,D,20180406,000000,44.2099,44.3714,43.5713,43.6492,536209.61891397,0
+EVRG.US,D,20180409,000000,43.7066,44.1933,43.6268,43.8273,608235.66059675,0
+EVRG.US,D,20180410,000000,43.8176,44.0813,43.7153,43.733,563480.20887543,0
+EVRG.US,D,20180411,000000,43.6658,44.0132,43.5033,43.8176,632851.51862404,0
+EVRG.US,D,20180412,000000,43.7514,43.9197,42.9581,43.109,842817.80146017,0
+EVRG.US,D,20180413,000000,43.3143,43.7709,43.2481,43.4613,443118.32042853,0
+EVRG.US,D,20180416,000000,43.6658,44.2683,43.6219,44.2176,662443.97165485,0
+EVRG.US,D,20180417,000000,44.2683,44.7616,44.1572,44.7042,498765.98111503,0
+EVRG.US,D,20180418,000000,44.7384,45.0547,44.3335,44.3529,578800.39564099,0
+EVRG.US,D,20180419,000000,44.2867,44.5174,44.1242,44.3714,571325.22940532,0
+EVRG.US,D,20180420,000000,44.5019,44.7335,44.1067,44.1427,535086.70018175,0
+EVRG.US,D,20180423,000000,44.3043,44.6343,44.167,44.463,666726.06248363,0
+EVRG.US,D,20180424,000000,44.5739,45.3233,44.5642,45.0869,886490.40199783,0
+EVRG.US,D,20180425,000000,44.8892,45.4081,44.6945,45.1559,678389.82860149,0
+EVRG.US,D,20180426,000000,45.2572,45.8442,45.0547,45.8442,563765.81858041,0
+EVRG.US,D,20180427,000000,45.6719,46.2199,45.6222,46.2013,317054.51161221,0
+EVRG.US,D,20180430,000000,46.3035,46.4738,46.0904,46.1166,539894.80600678,0
+EVRG.US,D,20180501,000000,46.0057,46.2422,45.8762,46.0057,471013.55319803,0
+EVRG.US,D,20180502,000000,46.0981,46.1244,45.3496,45.4431,881177.85601039,0
+EVRG.US,D,20180503,000000,45.3593,46.0719,45.2972,46.0057,884886.67268311,0
+EVRG.US,D,20180504,000000,46.1575,46.8048,46.0466,46.6354,635467.2103827,0
+EVRG.US,D,20180507,000000,46.6024,46.6958,46.0904,46.211,591204.89772036,0
+EVRG.US,D,20180508,000000,46.0057,46.0057,45.0168,45.2766,1003270.8680289,0
+EVRG.US,D,20180509,000000,45.4772,45.6816,44.603,45.0781,881514.83436736,0
+EVRG.US,D,20180510,000000,45.4012,45.4616,44.9155,45.4343,798858.56384449,0
+EVRG.US,D,20180511,000000,45.5385,45.8665,45.4936,45.7838,595706.84637961,0
+EVRG.US,D,20180514,000000,45.9113,46.3892,45.7925,46.1244,927914.08295193,0
+EVRG.US,D,20180515,000000,45.8362,45.9775,45.6562,45.8762,632602.89434848,0
+EVRG.US,D,20180516,000000,45.9959,46.2422,45.4178,45.6719,621669.59046173,0
+EVRG.US,D,20180517,000000,45.6816,45.8947,44.9593,45.0255,765752.49501848,0
+EVRG.US,D,20180518,000000,45.1189,45.2387,44.8396,44.9671,900214.05105996,0
+EVRG.US,D,20180521,000000,45.0869,45.4431,44.8493,45.3593,565961.3147659,0
+EVRG.US,D,20180522,000000,45.3156,45.6816,45.2835,45.5112,613076.64235905,0
+EVRG.US,D,20180523,000000,45.5803,46.3357,45.5803,46.1498,870829.12738314,0
+EVRG.US,D,20180524,000000,46.1244,46.5001,45.8665,46.4564,1068505.9739204,0
+EVRG.US,D,20180525,000000,46.4379,47.93,46.4379,47.7938,1533850.4826862,0
+EVRG.US,D,20180529,000000,47.749,48.5393,47.5348,48.1763,1231167.892524,0
+EVRG.US,D,20180530,000000,48.0837,49.1019,47.9904,48.8985,963088.25370655,0
+EVRG.US,D,20180531,000000,48.8207,49.2382,48.5909,48.6066,2153044.1041227,0
+EVRG.US,D,20180601,000000,48.5209,48.6669,47.164,47.2165,5202395.1596359,0
+EVRG.US,D,20180604,000000,47.3577,47.5621,45.8432,46.2918,59692178.691496,0
+EVRG.US,D,20180605,000000,46.7211,46.9275,45.6155,46.507,3388431.4177201,0
+EVRG.US,D,20180606,000000,46.3348,46.4554,44.6712,44.826,4249526.1855536,0
+EVRG.US,D,20180607,000000,44.7929,45.0595,44.3539,44.5184,3416244.4606464,0
+EVRG.US,D,20180608,000000,44.8026,45.0138,43.9451,43.9947,2135599.3099113,0
+EVRG.US,D,20180611,000000,44.1135,44.3724,43.6268,44.2099,2905402.7368247,0
+EVRG.US,D,20180612,000000,44.4308,44.972,44.1232,44.7929,3448325.2111789,0
+EVRG.US,D,20180613,000000,44.9204,45.5385,44.2974,44.7325,2436806.5923887,0
+EVRG.US,D,20180614,000000,44.9632,45.2192,44.2605,44.533,2909752.634274,0
+EVRG.US,D,20180615,000000,44.6303,45.5715,44.279,45.2465,6915971.1997395,0
+EVRG.US,D,20180618,000000,45.2465,45.6232,44.8026,45.3778,2186974.1261264,0
+EVRG.US,D,20180619,000000,45.6416,46.2918,45.5112,46.2666,3016204.9191387,0
+EVRG.US,D,20180620,000000,46.0514,46.6871,45.6932,46.4641,1581731.2031938,0
+EVRG.US,D,20180621,000000,46.6257,46.9527,46.2169,46.4369,2276063.8066229,0
+EVRG.US,D,20180622,000000,46.3425,46.7639,46.2578,46.6685,2862447.2426686,0
+EVRG.US,D,20180625,000000,46.6024,47.2263,46.3201,47.0744,2369910.2242923,0
+EVRG.US,D,20180626,000000,46.7805,47.8784,46.7805,47.3285,2354150.3218659,0
+EVRG.US,D,20180627,000000,47.2361,47.8433,47.1601,47.5446,1757592.8106095,0
+EVRG.US,D,20180628,000000,47.4686,48.2541,47.4054,47.7567,1430708.393755,0
+EVRG.US,D,20180629,000000,47.6127,48.223,47.2078,48.1354,2554246.6319111,0
+EVRG.US,D,20180702,000000,48.1286,48.771,48.1033,48.7009,2277114.8092423,0
+EVRG.US,D,20180703,000000,48.7009,48.9229,48.2317,48.478,990942.39155446,0
+EVRG.US,D,20180705,000000,48.478,48.6377,47.9718,48.4867,1777606.0374197,0
+EVRG.US,D,20180706,000000,48.3923,48.9413,48.3573,48.659,1449206.2453318,0
+EVRG.US,D,20180709,000000,48.6066,48.6425,46.8067,46.9527,1526983.5212899,0
+EVRG.US,D,20180710,000000,46.6111,47.1844,46.4369,47.1513,2072559.7002054,0
+EVRG.US,D,20180711,000000,47.3012,48.1286,47.0891,47.9816,1238745.7960637,0
+EVRG.US,D,20180712,000000,47.7567,48.0643,47.4501,47.7938,1660268.7352012,0
+EVRG.US,D,20180713,000000,47.8346,48.0643,47.6195,47.931,1036667.6834251,0
+EVRG.US,D,20180716,000000,47.8035,48.0837,47.6195,48.0088,863827.5801187,0
+EVRG.US,D,20180717,000000,48.2153,48.3505,47.8745,48.0342,1415805.3204435,0
+EVRG.US,D,20180718,000000,47.86,48.0342,47.3012,47.6195,793707.31542425,0
+EVRG.US,D,20180719,000000,47.708,48.5052,47.708,48.1354,1020045.8150184,0
+EVRG.US,D,20180720,000000,47.8113,48.1422,47.6283,47.7567,953661.07869576,0
+EVRG.US,D,20180723,000000,47.8258,47.8346,47.0891,47.1921,1703026.9737336,0
+EVRG.US,D,20180724,000000,47.0744,47.4131,46.6111,47.1416,1820708.4459203,0
+EVRG.US,D,20180725,000000,47.1046,47.6049,47.0101,47.1844,2271820.7559696,0
+EVRG.US,D,20180726,000000,47.4131,47.9057,47.2448,47.5621,1110053.9670123,0
+EVRG.US,D,20180727,000000,47.5154,47.7743,47.0657,47.4326,1181908.4373974,0
+EVRG.US,D,20180730,000000,47.4054,47.9154,46.9956,47.4998,1109859.7935077,0
+EVRG.US,D,20180731,000000,47.5884,48.2055,47.1921,48.0837,1348123.0119719,0
+EVRG.US,D,20180801,000000,47.8433,48.04,47.0958,47.6633,1066912.518336,0
+EVRG.US,D,20180802,000000,47.6127,48.111,47.4774,47.8512,1261386.0157359,0
+EVRG.US,D,20180803,000000,47.9154,48.5549,47.5251,48.1597,1271272.4264954,0
+EVRG.US,D,20180806,000000,48.1509,48.7778,47.9621,48.1354,1352131.8215721,0
+EVRG.US,D,20180807,000000,48.1354,48.6669,47.931,48.5393,1647173.8384392,0
+EVRG.US,D,20180808,000000,48.3573,48.5393,48.1033,48.3252,1296525.2558072,0
+EVRG.US,D,20180809,000000,47.6633,49.1399,47.5884,48.8819,1878218.7339275,0
+EVRG.US,D,20180810,000000,48.9676,49.7123,48.9676,49.4485,1758529.7748216,0
+EVRG.US,D,20180813,000000,49.2509,49.5545,48.8742,49.3862,2306513.0887686,0
+EVRG.US,D,20180814,000000,49.4115,49.6869,49.1555,49.2431,1205255.4897208,0
+EVRG.US,D,20180815,000000,49.2606,49.9108,49.0873,49.4562,1660658.1095832,0
+EVRG.US,D,20180816,000000,49.355,49.6179,49.1213,49.4485,2132893.2093252,0
+EVRG.US,D,20180817,000000,49.355,49.9108,49.1788,49.609,4414771.9473518,0
+EVRG.US,D,20180820,000000,49.609,49.9273,49.4115,49.5925,1648676.885196,0
+EVRG.US,D,20180821,000000,49.4202,49.4485,49.1399,49.2139,2017226.415669,0
+EVRG.US,D,20180822,000000,49.318,49.4037,48.7009,48.8567,1521555.909522,0
+EVRG.US,D,20180823,000000,48.7866,49.2139,48.7096,48.8119,1161780.1448068,0
+EVRG.US,D,20180824,000000,48.8382,49.3083,48.5296,49.2509,1327302.2699526,0
+EVRG.US,D,20180827,000000,49.2334,49.5156,48.6066,48.8294,2337379.4843684,0
+EVRG.US,D,20180828,000000,48.7778,49.5029,48.6308,49.175,1653312.3923504,0
+EVRG.US,D,20180829,000000,49.1049,49.5303,49.0212,49.3589,1464968.2025045,0
+EVRG.US,D,20180830,000000,49.5029,49.791,49.3667,49.5653,1150298.2237169,0
+EVRG.US,D,20180831,000000,49.6596,49.8154,49.2003,49.3033,1645616.3409113,0
+EVRG.US,D,20180904,000000,49.4942,49.8485,49.2869,49.7025,1313687.5224328,0
+EVRG.US,D,20180905,000000,49.8066,50.6641,49.8066,50.5746,2166006.4697624,0
+EVRG.US,D,20180906,000000,50.4802,51.2315,50.4802,50.9464,1804524.2384286,0
+EVRG.US,D,20180907,000000,50.4968,50.8715,50.3672,50.3849,1849480.0278926,0
+EVRG.US,D,20180910,000000,50.4968,50.9747,50.3849,50.5425,1920777.6620904,0
+EVRG.US,D,20180911,000000,50.4209,50.7751,50.4209,50.4802,1382447.5452228,0
+EVRG.US,D,20180912,000000,50.4306,50.6456,50.1201,50.2544,1413468.0467785,0
+EVRG.US,D,20180913,000000,50.3342,50.4121,49.9517,50.2145,1491635.7244917,0
+EVRG.US,D,20180914,000000,50.1872,50.1872,49.5029,49.9205,1468122.2377357,0
+EVRG.US,D,20180917,000000,50.0549,50.2388,49.6772,49.867,1567943.8570032,0
+EVRG.US,D,20180918,000000,49.6684,49.9605,48.7623,49.6772,1643765.014694,0
+EVRG.US,D,20180919,000000,49.6937,49.6937,48.1461,48.3214,3836910.570669,0
+EVRG.US,D,20180920,000000,48.2181,48.4487,47.8443,48.1996,3171148.1840963,0
+EVRG.US,D,20180921,000000,48.0585,48.5364,47.7655,48.2843,8466377.7989578,0
+EVRG.US,D,20180924,000000,48.3534,48.3797,47.8035,48.0964,3047153.5045817,0
+EVRG.US,D,20180925,000000,48.0196,48.0497,47.4745,47.5514,3241218.1075118,0
+EVRG.US,D,20180926,000000,47.6545,47.897,46.8341,46.8681,1791556.7359236,0
+EVRG.US,D,20180927,000000,46.9012,47.3343,46.8594,46.9382,2757479.5118462,0
+EVRG.US,D,20180928,000000,47.0998,47.492,46.9644,47.4658,3331663.9204205,0
+EVRG.US,D,20181001,000000,47.4978,47.8356,47.3781,47.6458,1341388.5816977,0
+EVRG.US,D,20181002,000000,47.6545,48.0721,47.6263,47.9164,1730472.2171118,0
+EVRG.US,D,20181003,000000,47.8356,48.077,46.8934,47.4385,2229783.7333108,0
+EVRG.US,D,20181004,000000,47.307,47.9554,46.8934,47.749,1508556.5584528,0
+EVRG.US,D,20181005,000000,47.6118,48.2843,47.6029,48.1539,1921429.0165974,0
+EVRG.US,D,20181008,000000,48.1899,48.7573,48.1675,48.5024,2517967.007766,0
+EVRG.US,D,20181009,000000,48.6406,49.0455,48.3973,48.7243,1493621.6365771,0
+EVRG.US,D,20181010,000000,48.5617,49.2372,48.4487,48.4927,2163801.7272196,0
+EVRG.US,D,20181011,000000,48.6571,48.8742,47.7227,48.0011,2912209.0832116,0
+EVRG.US,D,20181012,000000,47.931,48.2756,47.4385,48.0673,2034464.7078994,0
+EVRG.US,D,20181015,000000,48.0867,48.5024,48.0867,48.1626,1434179.8872556,0
+EVRG.US,D,20181016,000000,48.0283,48.7778,47.861,48.5179,1897462.4583312,0
+EVRG.US,D,20181017,000000,48.4323,48.6571,48.259,48.407,1353308.1637023,0
+EVRG.US,D,20181018,000000,48.4576,48.6493,48.2503,48.622,1363640.454361,0
+EVRG.US,D,20181019,000000,48.6046,49.4164,48.4974,49.2781,1757570.2084026,0
+EVRG.US,D,20181022,000000,49.2781,49.3229,48.8382,49.0971,1711790.4657608,0
+EVRG.US,D,20181023,000000,49.134,49.4699,48.4927,48.771,1846942.416485,0
+EVRG.US,D,20181024,000000,48.9423,49.8582,48.7535,49.5303,1728011.6586822,0
+EVRG.US,D,20181025,000000,49.2869,49.2869,48.8382,49.0455,1371891.2872415,0
+EVRG.US,D,20181026,000000,49.2003,49.4699,48.0351,48.5024,2063454.092956,0
+EVRG.US,D,20181029,000000,48.5705,49.3033,48.5705,48.8907,1493125.415399,0
+EVRG.US,D,20181030,000000,49.0639,49.209,48.2707,48.6406,1676245.4133389,0
+EVRG.US,D,20181031,000000,48.4673,48.7438,47.8872,48.3894,2449817.2445613,0
+EVRG.US,D,20181101,000000,48.3379,48.589,48.1384,48.4927,2057363.8255775,0
+EVRG.US,D,20181102,000000,48.5803,48.915,47.9544,48.2503,1137711.8766095,0
+EVRG.US,D,20181105,000000,48.077,49.0542,48.0351,48.6931,1539923.2847229,0
+EVRG.US,D,20181106,000000,48.7087,49.3832,48.5803,49.2781,1255879.296244,0
+EVRG.US,D,20181107,000000,49.4164,49.6596,49.0367,49.4164,1503637.4963396,0
+EVRG.US,D,20181108,000000,50.1347,50.1347,48.5753,49.3832,2050534.8769837,0
+EVRG.US,D,20181109,000000,49.4543,50.5669,49.2869,50.4306,1610039.4399253,0
+EVRG.US,D,20181112,000000,50.3011,51.6725,50.2466,51.2569,1566094.5855321,0
+EVRG.US,D,20181113,000000,51.1975,51.7329,50.6962,51.621,1685762.9971773,0
+EVRG.US,D,20181114,000000,51.3884,52.0707,51.2064,51.8021,2108478.7164136,0
+EVRG.US,D,20181115,000000,51.5851,52.0434,51.0604,51.9314,2184215.6295152,0
+EVRG.US,D,20181116,000000,52.4844,52.8037,51.7241,51.9598,2395695.2328385,0
+EVRG.US,D,20181119,000000,51.8984,52.0113,51.1547,51.7241,1898389.1488128,0
+EVRG.US,D,20181120,000000,52.02,52.427,51.4234,51.5938,2019487.663729,0
+EVRG.US,D,20181121,000000,51.4487,51.6725,50.5142,50.6875,987740.06979022,0
+EVRG.US,D,20181123,000000,50.6875,50.8161,50.0733,50.7586,624222.61246497,0
+EVRG.US,D,20181126,000000,50.6174,51.4565,50.6174,51.4487,1869651.4701508,0
+EVRG.US,D,20181127,000000,51.4652,51.8448,51.0155,51.837,1778886.1442268,0
+EVRG.US,D,20181128,000000,51.8215,52.1865,51.2452,51.5071,1585371.1858729,0
+EVRG.US,D,20181129,000000,51.6015,51.6112,50.6174,51.2365,1902120.5676923,0
+EVRG.US,D,20181130,000000,51.3844,51.8721,50.9396,51.7154,2425808.5640004,0
+EVRG.US,D,20181203,000000,51.5674,52.021,51.1139,52.0132,1486552.282692,0
+EVRG.US,D,20181204,000000,52.2137,53.1015,52.1495,52.3004,2348165.8739105,0
+EVRG.US,D,20181206,000000,52.5165,52.972,51.7688,52.935,2314589.2682324,0
+EVRG.US,D,20181207,000000,52.9817,53.0586,52.1962,52.5359,1931792.1284473,0
+EVRG.US,D,20181210,000000,52.5262,52.794,51.4195,52.7073,2201640.9036388,0
+EVRG.US,D,20181211,000000,52.6897,53.1336,52.4814,52.8124,1567641.8093296,0
+EVRG.US,D,20181212,000000,52.7715,53.1336,52.024,52.1164,1717144.1066699,0
+EVRG.US,D,20181213,000000,52.0814,52.935,52.0035,52.463,2134056.1956059,0
+EVRG.US,D,20181214,000000,52.5613,53.0197,52.3257,52.7345,1805816.6737123,0
+EVRG.US,D,20181217,000000,52.898,53.0849,50.7586,50.8248,2847625.3318272,0
+EVRG.US,D,20181218,000000,51.1751,51.7845,50.5045,50.7392,2159851.4778825,0
+EVRG.US,D,20181219,000000,50.8442,51.1052,50.2436,50.5912,2194508.8799984,0
+EVRG.US,D,20181220,000000,50.487,51.6112,49.7473,50.5318,3159006.6895152,0
+EVRG.US,D,20181221,000000,50.5582,51.8964,50.1542,50.7683,6200203.4852136,0
+EVRG.US,D,20181224,000000,50.9142,51.2452,48.6317,48.7019,1529125.5940774,0
+EVRG.US,D,20181226,000000,48.7019,49.3103,48.0633,49.2839,1805962.5606839,0
+EVRG.US,D,20181227,000000,49.2916,49.5196,48.3612,49.4144,2289004.5974289,0
+EVRG.US,D,20181228,000000,49.6072,50.1298,49.1009,49.2431,1880933.053498,0
+EVRG.US,D,20181231,000000,49.32,49.4602,48.7886,49.4523,1863843.7303583,0
+EVRG.US,D,20190102,000000,49.3969,49.4932,48.476,48.6747,1859411.6430658,0
+EVRG.US,D,20190103,000000,48.5617,49.2236,48.4323,48.4927,1662126.2256567,0
+EVRG.US,D,20190104,000000,48.3009,48.8897,48.0245,48.6844,2688790.3777958,0
+EVRG.US,D,20190107,000000,48.3885,48.955,48.2523,48.7359,1629174.2627866,0
+EVRG.US,D,20190108,000000,48.6844,49.4776,48.6844,49.3103,1705405.3423201,0
+EVRG.US,D,20190109,000000,49.1476,49.3813,48.4226,48.8323,2159296.6964413,0
+EVRG.US,D,20190110,000000,49.1009,49.7822,48.841,49.5293,1532515.9251078,0
+EVRG.US,D,20190111,000000,49.4426,49.6072,49.0679,49.1886,2361242.2779577,0
+EVRG.US,D,20190114,000000,48.9637,49.0504,48.1967,48.8138,3534237.2268641,0
+EVRG.US,D,20190115,000000,48.7106,49.502,48.7106,49.0844,3125955.0714602,0
+EVRG.US,D,20190116,000000,48.8771,49.1194,48.7262,49.0319,2551612.4474378,0
+EVRG.US,D,20190117,000000,49.0591,49.4845,48.8226,49.3006,1839810.3928445,0
+EVRG.US,D,20190118,000000,49.3969,49.6596,49.1837,49.357,2656764.0780344,0
+EVRG.US,D,20190122,000000,49.4242,49.8689,49.0591,49.4845,1648557.7099235,0
+EVRG.US,D,20190123,000000,49.4426,49.8689,49.3813,49.5808,2275956.9598267,0
+EVRG.US,D,20190124,000000,49.5984,50.3965,49.3473,49.7725,1877630.0491759,0
+EVRG.US,D,20190125,000000,49.5477,49.8689,49.3473,49.4602,2215008.0542563,0
+EVRG.US,D,20190128,000000,49.5643,49.7822,49.1963,49.3969,1487395.7559574,0
+EVRG.US,D,20190129,000000,49.6072,49.7473,48.989,49.2334,1715567.0890542,0
+EVRG.US,D,20190130,000000,49.0153,49.7424,49.0153,49.389,1702004.7375592,0
+EVRG.US,D,20190131,000000,49.3969,50.0723,48.7456,49.9293,2257983.0685001,0
+EVRG.US,D,20190201,000000,49.9225,50.2096,49.3375,49.8416,1661446.1047045,0
+EVRG.US,D,20190204,000000,49.6343,50.0189,49.1096,50.0189,1620385.0864333,0
+EVRG.US,D,20190205,000000,50.1912,50.1912,49.6947,50.0344,1505938.8119481,0
+EVRG.US,D,20190206,000000,49.9828,49.9828,49.5643,49.8329,1728656.8489509,0
+EVRG.US,D,20190207,000000,49.9293,50.3722,49.8689,50.2096,1892845.4438914,0
+EVRG.US,D,20190208,000000,50.2174,50.7216,50.0256,50.6087,1155108.3842881,0
+EVRG.US,D,20190211,000000,50.4276,50.7839,50.4276,50.5834,1063634.1709669,0
+EVRG.US,D,20190212,000000,51.2365,51.3494,50.5649,50.7839,1870088.1036926,0
+EVRG.US,D,20190213,000000,50.6545,50.9484,50.4189,50.9142,1062606.7979274,0
+EVRG.US,D,20190214,000000,50.9484,51.2102,50.5912,50.8881,1258923.4025601,0
+EVRG.US,D,20190215,000000,51.2969,51.3844,50.9766,51.1937,1649102.2176344,0
+EVRG.US,D,20190219,000000,51.365,51.7554,51.1751,51.6472,1171584.365723,0
+EVRG.US,D,20190220,000000,51.5518,51.8672,51.2802,51.7319,1198603.2492898,0
+EVRG.US,D,20190221,000000,51.5334,52.2137,51.3932,52.1495,1446088.1681568,0
+EVRG.US,D,20190222,000000,49.6596,49.7288,47.5339,48.3369,9643094.9203865,0
+EVRG.US,D,20190225,000000,48.1519,48.5452,47.5437,48.4663,3508063.8713089,0
+EVRG.US,D,20190226,000000,48.5803,48.7973,48.2921,48.5987,2868639.219978,0
+EVRG.US,D,20190227,000000,48.3009,48.6659,48.0633,48.3369,1734844.7167681,0
+EVRG.US,D,20190228,000000,48.3612,49.0591,48.3612,48.7019,2783632.3199406,0
+EVRG.US,D,20190301,000000,49.2382,49.2732,48.0585,48.3408,2218939.8108785,0
+EVRG.US,D,20190304,000000,48.8236,49.0532,48.077,48.551,1954243.3114802,0
+EVRG.US,D,20190305,000000,48.3768,48.7184,47.9621,48.3856,1792417.6745306,0
+EVRG.US,D,20190306,000000,48.5344,48.5977,48.077,48.1733,2288997.4058176,0
+EVRG.US,D,20190307,000000,48.4644,48.7184,48.1237,48.6581,3381405.2135027,0
+EVRG.US,D,20190308,000000,48.7983,49.176,48.5082,48.9833,3118430.5913187,0
+EVRG.US,D,20190311,000000,49.062,49.5497,48.9744,49.501,2143511.1096888,0
+EVRG.US,D,20190312,000000,49.6149,50.0616,49.4037,49.8339,1877261.2222547,0
+EVRG.US,D,20190313,000000,49.6334,50.1492,49.4679,50.0119,1461329.2471984,0
+EVRG.US,D,20190314,000000,49.9652,50.6865,49.8796,50.1765,2609309.7173381,0
+EVRG.US,D,20190315,000000,49.9945,50.8842,49.137,50.6622,6999999.0132701,0
+EVRG.US,D,20190318,000000,50.4763,50.5805,49.7473,49.9565,2147310.335189,0
+EVRG.US,D,20190319,000000,49.8426,49.9517,49.2567,49.572,2252898.5993274,0
+EVRG.US,D,20190320,000000,49.5273,50.2466,49.353,49.6334,1688711.5578008,0
+EVRG.US,D,20190321,000000,49.6675,50.4247,49.21,50.3702,1353957.4634633,0
+EVRG.US,D,20190322,000000,51.3367,51.3367,50.5619,50.9504,1861050.3030638,0
+EVRG.US,D,20190325,000000,51.0379,51.2492,50.7392,50.7751,1467248.9706522,0
+EVRG.US,D,20190326,000000,50.9222,51.4155,50.7926,51.3464,1653367.8704946,0
+EVRG.US,D,20190327,000000,51.4155,51.4692,50.9601,51.0828,1365859.5801264,0
+EVRG.US,D,20190328,000000,51.1255,51.2492,50.5629,50.9065,1526159.5681122,0
+EVRG.US,D,20190329,000000,50.9319,51.2755,50.6865,50.9931,1937695.4139323,0
+EVRG.US,D,20190401,000000,50.9319,51.1255,50.3615,50.4501,2014887.0872579,0
+EVRG.US,D,20190402,000000,50.7489,50.7489,50.1862,50.5105,1836059.4538772,0
+EVRG.US,D,20190403,000000,50.5629,50.9504,50.2047,50.3518,1664087.4807891,0
+EVRG.US,D,20190404,000000,50.4062,50.4763,49.6236,49.6947,2154543.0413873,0
+EVRG.US,D,20190405,000000,49.7035,50.4335,49.4835,50.3518,1840836.7385109,0
+EVRG.US,D,20190408,000000,50.3877,50.634,49.9652,50.1678,1547958.3692651,0
+EVRG.US,D,20190409,000000,50.1181,50.3779,49.9245,50.3186,1476089.5156574,0
+EVRG.US,D,20190410,000000,50.3975,50.7751,50.0704,50.2145,1178840.7015014,0
+EVRG.US,D,20190411,000000,50.1765,50.5105,50.0704,50.4335,1894065.9630624,0
+EVRG.US,D,20190412,000000,50.2466,50.7839,49.8971,50.7022,1348612.0415386,0
+EVRG.US,D,20190415,000000,50.7683,51.0291,50.6164,50.7683,1235547.5837916,0
+EVRG.US,D,20190416,000000,50.6622,50.9065,49.9945,50.1337,1663261.4728654,0
+EVRG.US,D,20190417,000000,50.1083,50.3829,49.5886,49.9069,1471618.3881894,0
+EVRG.US,D,20190418,000000,50.0801,50.1492,49.5623,49.6947,2636664.5518888,0
+EVRG.US,D,20190422,000000,49.8699,50.0119,49.4835,49.5536,2050005.7798685,0
+EVRG.US,D,20190423,000000,49.7035,50.0704,49.537,49.6762,2629171.9203115,0
+EVRG.US,D,20190424,000000,49.9069,50.5065,49.7035,50.1415,2003939.4001486,0
+EVRG.US,D,20190425,000000,49.8339,50.7304,49.8339,50.2398,1861485.9092327,0
+EVRG.US,D,20190426,000000,50.5105,50.9406,50.1268,50.2145,1560186.1631817,0
+EVRG.US,D,20190429,000000,50.158,50.2544,49.7999,50.0442,1432348.0811261,0
+EVRG.US,D,20190430,000000,50.1678,50.817,49.9652,50.7926,2460794.7254888,0
+EVRG.US,D,20190501,000000,50.5483,50.6778,50.2466,50.4501,1889529.0837198,0
+EVRG.US,D,20190502,000000,50.5202,50.9152,50.2174,50.5483,1776271.4798413,0
+EVRG.US,D,20190503,000000,50.5105,50.7119,50.3975,50.5979,1287677.5191907,0
+EVRG.US,D,20190506,000000,50.7586,50.8802,50.5298,50.6622,1899920.9620147,0
+EVRG.US,D,20190507,000000,50.6865,50.9504,50.3186,50.6067,1782266.201527,0
+EVRG.US,D,20190508,000000,50.4666,50.7022,49.9303,50.1678,1890221.5331485,0
+EVRG.US,D,20190509,000000,51.0739,51.3708,49.7648,50.0209,2364830.8919849,0
+EVRG.US,D,20190510,000000,50.0899,51.2044,50.0899,51.0565,2185795.7292501,0
+EVRG.US,D,20190513,000000,51.0029,51.3805,50.8004,51.2939,1856640.8179781,0
+EVRG.US,D,20190514,000000,51.1352,51.2141,50.8968,50.9698,1505868.9505814,0
+EVRG.US,D,20190515,000000,51.0291,51.4155,50.9152,51.1352,1329468.9996929,0
+EVRG.US,D,20190516,000000,51.0204,51.5314,50.9931,51.2755,1685577.0426572,0
+EVRG.US,D,20190517,000000,50.9786,51.8448,50.855,51.5655,1367705.7694785,0
+EVRG.US,D,20190520,000000,51.7222,51.9091,51.3659,51.5489,1592077.8770749,0
+EVRG.US,D,20190521,000000,51.5042,52.0931,51.3991,51.6171,2301016.643007,0
+EVRG.US,D,20190522,000000,51.7591,51.8731,51.5752,51.8215,1485234.1630823,0
+EVRG.US,D,20190523,000000,51.8828,52.2235,51.8828,52.2157,1273369.2948691,0
+EVRG.US,D,20190524,000000,52.242,52.574,52.1358,52.1903,970721.6353903,0
+EVRG.US,D,20190528,000000,52.2575,52.2575,51.5558,51.6355,2639169.2873592,0
+EVRG.US,D,20190529,000000,51.2822,51.9908,51.1849,51.3261,2423388.0731194,0
+EVRG.US,D,20190530,000000,51.511,51.9908,51.1937,51.3261,1787897.2331568,0
+EVRG.US,D,20190531,000000,51.511,51.6794,51.2988,51.4847,2322891.4697649,0
+EVRG.US,D,20190603,000000,51.7768,52.2634,51.4497,52.2634,1874755.4594112,0
+EVRG.US,D,20190604,000000,52.1408,52.1408,51.2822,51.9285,1767644.6284283,0
+EVRG.US,D,20190605,000000,52.204,53.3896,52.0172,53.0966,1643430.0910832,0
+EVRG.US,D,20190606,000000,53.0888,53.7186,52.9009,53.5842,1742044.5470291,0
+EVRG.US,D,20190607,000000,53.9464,54.3454,53.5317,53.556,1610303.4747963,0
+EVRG.US,D,20190610,000000,53.3896,53.555,52.9467,52.9894,1414280.6988528,0
+EVRG.US,D,20190611,000000,52.9185,53.1307,52.06,52.5038,2564903.5724503,0
+EVRG.US,D,20190612,000000,52.8211,53.4683,52.8134,53.4683,1008432.3901795,0
+EVRG.US,D,20190613,000000,53.4947,53.7517,53.0441,53.2835,1559401.2501794,0
+EVRG.US,D,20190614,000000,53.3896,53.8713,53.1219,53.7263,1342832.0408182,0
+EVRG.US,D,20190617,000000,53.9375,54.0173,53.1949,53.3623,1815147.2756574,0
+EVRG.US,D,20190618,000000,54.0009,54.2296,53.1404,53.4586,1369193.4056398,0
+EVRG.US,D,20190619,000000,53.2377,54.0349,53.2377,53.9297,1478631.2365572,0
+EVRG.US,D,20190620,000000,53.9561,54.4155,53.5881,54.2919,1406235.3405802,0
+EVRG.US,D,20190621,000000,54.2919,54.4476,53.7954,54.2296,3713154.2416994,0
+EVRG.US,D,20190624,000000,54.3376,54.4778,54.0173,54.177,1214722.7322802,0
+EVRG.US,D,20190625,000000,54.2831,54.4962,54.1157,54.3192,1603551.5791805,0
+EVRG.US,D,20190626,000000,54.0992,54.2831,52.794,52.8211,1814036.6854017,0
+EVRG.US,D,20190627,000000,53.0801,53.4781,52.9983,53.1949,1025861.7737953,0
+EVRG.US,D,20190628,000000,53.0966,53.7088,53.0246,53.265,3122665.4229877,0
+EVRG.US,D,20190701,000000,53.2377,53.7867,52.7258,53.2738,2331830.6425819,0
+EVRG.US,D,20190702,000000,53.6124,54.0076,53.2816,53.7088,1232336.01567,0
+EVRG.US,D,20190703,000000,53.8052,54.7951,53.7088,54.3376,1386492.3128795,0
+EVRG.US,D,20190705,000000,54.0076,54.5226,53.6193,54.4865,1187347.3502687,0
+EVRG.US,D,20190708,000000,54.6111,54.7843,54.107,54.2743,1162657.5213825,0
+EVRG.US,D,20190709,000000,54.2919,54.4603,54.0173,54.4155,1378061.689717,0
+EVRG.US,D,20190710,000000,54.5401,55.0092,54.4437,54.6306,955392.20226738,0
+EVRG.US,D,20190711,000000,54.5138,54.9489,54.1371,54.505,1660683.7939092,0
+EVRG.US,D,20190712,000000,54.6987,54.8603,53.9659,54.141,2119997.6229329,0
+EVRG.US,D,20190715,000000,53.7867,54.1673,53.3273,54.0009,1685629.4386822,0
+EVRG.US,D,20190716,000000,53.8236,54.4437,53.7341,54.071,1357162.8673468,0
+EVRG.US,D,20190717,000000,54.3192,54.468,53.9659,54.0349,1169797.7640073,0
+EVRG.US,D,20190718,000000,53.9736,54.505,53.7916,54.468,1622131.6206005,0
+EVRG.US,D,20190719,000000,54.4067,54.5926,53.7779,53.8324,2247026.1350333,0
+EVRG.US,D,20190722,000000,53.8753,54.0523,53.3896,53.6456,1642721.203686,0
+EVRG.US,D,20190723,000000,53.5745,53.9561,53.2299,53.7263,1412232.117012,0
+EVRG.US,D,20190724,000000,53.8052,54.0173,53.265,53.7779,1286894.6609346,0
+EVRG.US,D,20190725,000000,53.7702,53.9297,53.3447,53.6456,1455972.5241702,0
+EVRG.US,D,20190726,000000,53.664,53.8324,53.301,53.7702,952068.65048448,0
+EVRG.US,D,20190729,000000,53.9823,54.2296,53.6494,54.1956,2224849.2606019,0
+EVRG.US,D,20190730,000000,54.1673,54.6013,53.6796,53.8587,1424963.3237178,0
+EVRG.US,D,20190731,000000,53.92,54.0992,53.1774,53.5657,2041020.3752647,0
+EVRG.US,D,20190801,000000,53.4879,54.0173,53.336,53.6368,2242876.5753267,0
+EVRG.US,D,20190802,000000,53.8149,54.3192,53.6456,53.8676,1741342.8512431,0
+EVRG.US,D,20190805,000000,53.9561,54.3813,53.2933,53.4947,1352948.5831385,0
+EVRG.US,D,20190806,000000,53.4683,54.3016,52.7763,54.1235,1435834.9852222,0
+EVRG.US,D,20190807,000000,54.214,54.4603,53.1774,54.0262,1568397.9558867,0
+EVRG.US,D,20190808,000000,54.1322,55.1241,53.7614,54.8418,1794813.5084589,0
+EVRG.US,D,20190809,000000,55.017,55.6565,54.7853,55.2846,1658930.0681306,0
+EVRG.US,D,20190812,000000,55.3733,56.1081,55.3548,55.8774,1263540.4169999,0
+EVRG.US,D,20190813,000000,55.8599,56.6114,55.4599,56.4449,2070797.7554426,0
+EVRG.US,D,20190814,000000,56.6658,57.0104,56.2581,56.4614,1908528.29334,0
+EVRG.US,D,20190815,000000,55.9562,57.0903,55.6468,56.9482,1787853.0561161,0
+EVRG.US,D,20190816,000000,57.0289,57.4893,56.8255,57.0728,2820986.5762852,0
+EVRG.US,D,20190819,000000,56.9131,57.8953,56.6074,57.6218,1528703.3437582,0
+EVRG.US,D,20190820,000000,57.8884,57.9536,57.2373,57.4708,2118218.2128285,0
+EVRG.US,D,20190821,000000,57.2772,57.7054,57.1535,57.685,2372205.3756627,0
+EVRG.US,D,20190822,000000,57.6753,57.833,57.2586,57.648,3045014.5139134,0
+EVRG.US,D,20190823,000000,57.7016,57.9576,56.8703,57.1078,1500083.8129957,0
+EVRG.US,D,20190826,000000,57.099,57.7638,57.064,57.7181,1463695.2873084,0
+EVRG.US,D,20190827,000000,58.047,58.4471,57.7814,57.8173,2053660.1457701,0
+EVRG.US,D,20190828,000000,57.7366,58.0646,57.2675,57.4611,3210976.35472,0
+EVRG.US,D,20190829,000000,57.5254,57.8116,57.2119,57.7755,1263288.7106052,0
+EVRG.US,D,20190830,000000,57.9536,58.2563,57.8543,57.9789,2037940.3108922,0
+EVRG.US,D,20190903,000000,58.0063,58.4919,57.864,58.4695,2273007.3718302,0
+EVRG.US,D,20190904,000000,58.6759,58.8802,58.1853,58.6934,1708436.0927867,0
+EVRG.US,D,20190905,000000,58.7392,58.8083,57.649,57.7843,2472956.7675309,0
+EVRG.US,D,20190906,000000,57.9264,58.1493,56.8469,57.0523,2506004.2760936,0
+EVRG.US,D,20190909,000000,56.8469,57.3355,56.7038,57.0611,1792663.2166871,0
+EVRG.US,D,20190910,000000,56.954,57.3541,56.5072,57.3277,2660396.8691021,0
+EVRG.US,D,20190911,000000,57.1954,58.0334,56.7787,58.016,1686906.4633703,0
+EVRG.US,D,20190912,000000,58.453,58.5679,57.8261,57.8728,1420322.6796983,0
+EVRG.US,D,20190913,000000,57.6957,57.6957,57.0961,57.2752,1520481.2773227,0
+EVRG.US,D,20190916,000000,57.6675,57.6675,56.9277,57.2119,1750733.0408246,0
+EVRG.US,D,20190917,000000,57.5069,57.8456,57.3355,57.687,1695843.5814412,0
+EVRG.US,D,20190918,000000,58.1493,58.4083,57.6675,58.1123,2259224.1351318,0
+EVRG.US,D,20190919,000000,58.2924,58.4958,58.1406,58.4695,1789236.9276003,0
+EVRG.US,D,20190920,000000,59.1577,59.2122,58.2651,58.8802,5224633.6764497,0
+EVRG.US,D,20190923,000000,58.7653,59.2414,58.7653,59.0496,3206124.0718544,0
+EVRG.US,D,20190924,000000,59.2122,59.9422,59.1139,59.5139,2955802.5760253,0
+EVRG.US,D,20190925,000000,59.4506,60.0493,59.4506,59.9792,1649423.7853958,0
+EVRG.US,D,20190926,000000,60.0678,60.4872,59.9305,60.0396,1845325.3313206,0
+EVRG.US,D,20190927,000000,60.0396,60.0396,58.8802,59.3708,2477514.1943342,0
+EVRG.US,D,20190930,000000,59.4244,59.8352,59.2365,59.3708,1828719.9008827,0
+EVRG.US,D,20191001,000000,59.1927,59.3523,58.8452,59.1206,1405737.064656,0
+EVRG.US,D,20191002,000000,59.0779,59.2209,58.3021,58.3021,2038720.087029,0
+EVRG.US,D,20191003,000000,58.453,58.7012,58.122,58.3284,2171541.9556995,0
+EVRG.US,D,20191004,000000,58.3186,58.9339,58.3021,58.8802,1498854.0474674,0
+EVRG.US,D,20191007,000000,58.6759,58.8452,58.3897,58.5436,2190106.586524,0
+EVRG.US,D,20191008,000000,58.4782,58.7743,57.9614,57.9886,1549982.294153,0
+EVRG.US,D,20191009,000000,58.0694,58.4083,56.3827,56.9092,3576442.7387013,0
+EVRG.US,D,20191010,000000,56.6522,56.7584,55.9728,56.6144,3112243.7508745,0
+EVRG.US,D,20191011,000000,56.4721,57.3637,56.2055,57.0435,1972127.8213524,0
+EVRG.US,D,20191014,000000,57.1507,57.4981,56.8654,56.919,1964493.4122956,0
+EVRG.US,D,20191015,000000,56.9637,57.2947,56.8557,56.9891,1704117.0165286,0
+EVRG.US,D,20191016,000000,56.9637,57.0416,56.3388,56.7135,1683650.718208,0
+EVRG.US,D,20191017,000000,56.7311,57.0845,55.3383,56.3388,2606950.8688394,0
+EVRG.US,D,20191018,000000,56.1238,56.6678,55.8921,56.4721,2392887.4223215,0
+EVRG.US,D,20191021,000000,56.4634,56.8654,56.2941,56.5607,1866054.6371394,0
+EVRG.US,D,20191022,000000,56.7213,57.1321,56.5607,57.0435,1769005.8977058,0
+EVRG.US,D,20191023,000000,57.285,57.5303,56.4975,56.6241,2034674.2919994,0
+EVRG.US,D,20191024,000000,56.6678,57.1877,56.6425,56.9637,1679343.9704262,0
+EVRG.US,D,20191025,000000,57.0698,57.1954,56.4634,56.6425,1504048.4455554,0
+EVRG.US,D,20191028,000000,56.3213,56.7759,56.0935,56.2765,2056008.7205385,0
+EVRG.US,D,20191029,000000,56.2844,56.7495,55.9368,56.6863,1965739.6157926,0
+EVRG.US,D,20191030,000000,56.919,56.9813,56.2493,56.8021,1608449.06646,0
+EVRG.US,D,20191031,000000,56.9092,57.2119,56.588,57.0065,1883717.2344351,0
+EVRG.US,D,20191101,000000,56.9637,57.3637,56.7398,56.9452,1529710.1693369,0
+EVRG.US,D,20191104,000000,56.6678,56.882,56.1238,56.3028,2344017.3415768,0
+EVRG.US,D,20191105,000000,56.0614,56.4235,55.749,55.7772,2695364.5378758,0
+EVRG.US,D,20191106,000000,55.8921,56.3301,55.785,56.1238,2112854.298189,0
+EVRG.US,D,20191107,000000,56.517,57.6403,55.5991,56.0352,2484668.8201815,0
+EVRG.US,D,20191108,000000,55.8219,56.4547,55.8219,56.2493,1943602.8089097,0
+EVRG.US,D,20191111,000000,56.1422,56.3485,55.785,55.857,1450539.7755371,0
+EVRG.US,D,20191112,000000,55.8385,56.3739,55.8219,56.2581,2406400.4599106,0
+EVRG.US,D,20191113,000000,56.4547,57.5117,56.3028,56.9988,2359815.2568059,0
+EVRG.US,D,20191114,000000,57.1058,57.72,56.8908,57.6324,1960902.7435224,0
+EVRG.US,D,20191115,000000,57.5877,57.8203,57.4018,57.7571,1518319.6844476,0
+EVRG.US,D,20191118,000000,57.9439,58.5436,57.8203,57.9886,2143255.2938019,0
+EVRG.US,D,20191119,000000,57.864,58.2028,57.5069,57.7755,1550398.380234,0
+EVRG.US,D,20191120,000000,57.4193,58.016,57.4193,57.9614,2045726.7711588,0
+EVRG.US,D,20191121,000000,57.9614,58.0063,57.4893,57.7384,1621221.3680875,0
+EVRG.US,D,20191122,000000,57.7474,57.8612,57.3034,57.4806,1721775.5043321,0
+EVRG.US,D,20191125,000000,57.0435,57.3921,56.5072,56.7213,3186706.7214071,0
+EVRG.US,D,20191126,000000,56.8391,57.1078,56.626,57.099,3395936.3777739,0
+EVRG.US,D,20191127,000000,57.1623,57.4777,56.6181,56.9112,2858754.8639646,0
+EVRG.US,D,20191129,000000,57.1905,57.3881,56.6775,56.8927,899641.80427694,0
+EVRG.US,D,20191202,000000,56.7495,56.956,56.0391,56.0935,2161826.0888646,0
+EVRG.US,D,20191203,000000,56.2727,56.4878,55.8764,56.2551,2242848.8362546,0
+EVRG.US,D,20191204,000000,56.0118,57.0552,55.9038,56.883,1234332.2014859,0
+EVRG.US,D,20191205,000000,56.7759,57.2081,56.4226,57.1263,2043991.538095,0
+EVRG.US,D,20191206,000000,56.9657,57.4056,56.7038,56.7135,2690292.3971796,0
+EVRG.US,D,20191209,000000,56.8478,56.8478,55.8492,55.9855,4185004.0765516,0
+EVRG.US,D,20191210,000000,56.1111,56.444,55.7859,56.3457,4174350.2181316,0
+EVRG.US,D,20191211,000000,56.5598,56.587,56.1645,56.551,2605996.4392856,0
+EVRG.US,D,20191212,000000,56.5345,56.7398,55.7246,55.8764,4538753.2710169,0
+EVRG.US,D,20191213,000000,56.0838,56.551,55.7246,56.4351,3848289.7544548,0
+EVRG.US,D,20191216,000000,56.4878,56.956,56.3359,56.8304,6414936.7789532,0
+EVRG.US,D,20191217,000000,56.9112,57.686,56.7495,57.1905,2561246.1244295,0
+EVRG.US,D,20191218,000000,57.3697,57.5584,57.0377,57.4154,4043357.0734716,0
+EVRG.US,D,20191219,000000,57.4582,57.6763,57.1447,57.28,2750785.1491206,0
+EVRG.US,D,20191220,000000,57.4582,57.8456,57.2431,57.6567,5187037.9874409,0
+EVRG.US,D,20191223,000000,57.686,57.9361,57.2334,57.3697,3427930.8289711,0
+EVRG.US,D,20191224,000000,57.4864,57.7931,57.2081,57.7464,678181.27187446,0
+EVRG.US,D,20191226,000000,57.7843,57.8728,57.4777,57.5944,1092605.0633088,0
+EVRG.US,D,20191227,000000,57.6383,57.8456,57.4582,57.612,1263880.477476,0
+EVRG.US,D,20191230,000000,57.5584,57.8203,57.428,57.7561,1116643.5376878,0
+EVRG.US,D,20191231,000000,57.8456,58.5833,57.6665,58.5309,1783676.7847102,0
+EVRG.US,D,20200102,000000,58.5833,58.6914,56.9297,57.0465,2199013.9107767,0
+EVRG.US,D,20200103,000000,56.9374,57.3511,56.9209,57.099,1063868.4120198,0
+EVRG.US,D,20200106,000000,57.2081,57.2528,56.6678,56.9374,1024547.7636777,0
+EVRG.US,D,20200107,000000,56.6941,57.1817,56.5919,56.9734,2124725.5936609,0
+EVRG.US,D,20200108,000000,57.0825,57.3784,56.8118,57.0825,2242514.9400167,0
+EVRG.US,D,20200109,000000,57.0094,57.6383,57.0094,57.6208,2224307.8350102,0
+EVRG.US,D,20200110,000000,57.8261,58.3673,57.7561,58.0081,3704783.2061733,0
+EVRG.US,D,20200113,000000,58.1522,58.7907,58.1064,58.6554,2555091.1325496,0
+EVRG.US,D,20200114,000000,58.6642,59.0506,58.3849,58.962,3454146.3068211,0
+EVRG.US,D,20200115,000000,59.2044,59.914,58.9339,59.8868,1879680.6857629,0
+EVRG.US,D,20200116,000000,59.9607,60.5078,59.8429,60.3822,3723370.4392045,0
+EVRG.US,D,20200117,000000,60.4172,60.7384,60.1572,60.5447,3576188.9775605,0
+EVRG.US,D,20200121,000000,63.1426,63.494,61.5784,61.7488,8719858.4668835,0
+EVRG.US,D,20200122,000000,61.8831,62.6024,61.7391,62.1449,5264093.0201522,0
+EVRG.US,D,20200123,000000,62.18,63.2963,62.0184,63.125,5327211.7375823,0
+EVRG.US,D,20200124,000000,63.1066,64.2755,63.0161,64.1773,2789953.7462529,0
+EVRG.US,D,20200127,000000,64.0945,64.7243,64.0595,64.5179,3918536.3860331,0
+EVRG.US,D,20200128,000000,64.59,65.1019,64.5229,64.9053,3193425.7410857,0
+EVRG.US,D,20200129,000000,64.9053,65.1311,64.6348,64.9141,2359495.7437905,0
+EVRG.US,D,20200130,000000,64.9501,65.2996,64.662,65.1555,1480074.6956778,0
+EVRG.US,D,20200131,000000,65.1117,65.2645,64.3992,64.8869,4239843.1946559,0
+EVRG.US,D,20200203,000000,64.9666,64.9764,64.5005,64.5724,1542311.9270398,0
+EVRG.US,D,20200204,000000,64.3836,64.4283,63.7539,63.8433,3868330.720337,0
+EVRG.US,D,20200205,000000,63.7257,64.043,63.602,63.8619,2929289.1599939,0
+EVRG.US,D,20200206,000000,63.8697,64.4645,63.7909,64.1325,2862986.6135144,0
+EVRG.US,D,20200207,000000,64.3466,64.5365,63.709,63.7257,1400767.6612638,0
+EVRG.US,D,20200210,000000,63.9339,63.9515,63.5027,63.6556,1366778.0516237,0
+EVRG.US,D,20200211,000000,63.6643,63.9339,63.3772,63.7003,2094829.0382103,0
+EVRG.US,D,20200212,000000,63.3051,63.8172,63.2049,63.6099,2212015.316592,0
+EVRG.US,D,20200213,000000,63.7451,64.4557,63.5641,64.3389,2325971.5341374,0
+EVRG.US,D,20200214,000000,64.4645,65.174,64.3155,65.0485,1932133.2162964,0
+EVRG.US,D,20200218,000000,65.2918,68.8523,65.1117,66.4335,6497358.8084231,0
+EVRG.US,D,20200219,000000,66.3168,66.5961,66.1445,66.4618,4303694.4290632,0
+EVRG.US,D,20200220,000000,66.3362,66.6661,65.5614,66.1445,3605276.9904289,0
+EVRG.US,D,20200221,000000,66.2534,66.5687,65.5428,65.5614,2551586.7631118,0
+EVRG.US,D,20200224,000000,65.5069,65.8592,64.7165,64.734,2314064.2806092,0
+EVRG.US,D,20200225,000000,64.8168,64.8596,62.9713,63.0346,1907025.2465831,0
+EVRG.US,D,20200226,000000,63.054,63.709,62.5576,62.5663,1569723.2671077,0
+EVRG.US,D,20200227,000000,62.3338,62.6734,60.1923,60.2478,2506717.272983,0
+EVRG.US,D,20200228,000000,59.2219,59.2219,56.8118,58.7635,3738626.9288416,0
+EVRG.US,D,20200302,000000,60.0678,62.8107,59.2142,62.395,5364516.6800208,0
+EVRG.US,D,20200303,000000,62.6307,63.9466,61.667,61.9104,2897501.2107776,0
+EVRG.US,D,20200304,000000,62.5576,65.7862,62.5576,65.7151,2795526.2176193,0
+EVRG.US,D,20200305,000000,64.6989,65.4172,63.9077,64.3923,2350346.9868735,0
+EVRG.US,D,20200306,000000,62.5323,63.4492,61.2055,63.2458,4025998.5785956,0
+EVRG.US,D,20200309,000000,59.9859,61.3351,57.5497,58.4384,3012947.1192303,0
+EVRG.US,D,20200310,000000,59.2433,60.5836,57.722,60.4561,3833469.8983596,0
+EVRG.US,D,20200311,000000,58.8725,59.181,55.4579,56.4644,2712379.8901566,0
+EVRG.US,D,20200312,000000,52.7141,53.3303,49.6899,50.6768,4160401.5743738,0
+EVRG.US,D,20200313,000000,53.2669,54.1099,49.1827,53.5123,2491499.8235215,0
+EVRG.US,D,20200316,000000,47.307,51.8011,44.2206,44.9165,4390008.1476068,0
+EVRG.US,D,20200317,000000,45.7409,52.3695,43.5139,52.1261,4021051.7774102,0
+EVRG.US,D,20200318,000000,48.7029,53.8733,48.3047,52.2604,4746168.5865959,0
+EVRG.US,D,20200319,000000,51.0672,51.6181,46.8194,49.8991,2420394.3080821,0
+EVRG.US,D,20200320,000000,49.6169,50.451,42.3818,42.7255,3234504.2246985,0
+EVRG.US,D,20200323,000000,42.3818,43.1625,38.0436,40.6795,3222483.9601359,0
+EVRG.US,D,20200324,000000,42.5278,46.5468,41.9644,45.9239,2260318.2874188,0
+EVRG.US,D,20200325,000000,45.5142,49.3083,44.7626,46.9994,2154544.0687604,0
+EVRG.US,D,20200326,000000,47.1971,54.0019,47.0082,52.6702,2457618.0880506,0
+EVRG.US,D,20200327,000000,50.5951,54.2276,50.4773,52.0901,2053553.298974,0
+EVRG.US,D,20200330,000000,53.2027,53.9726,51.9626,53.5307,2026844.6820651,0
+EVRG.US,D,20200331,000000,52.7617,53.1774,49.5808,49.8523,2434324.4591251,0
+EVRG.US,D,20200401,000000,47.6887,49.0377,45.9502,46.8641,1633835.4542669,0
+EVRG.US,D,20200402,000000,46.1478,49.0999,45.8567,48.4313,2692525.9061675,0
+EVRG.US,D,20200403,000000,47.9494,50.1337,45.8957,46.909,3688478.7960359,0
+EVRG.US,D,20200406,000000,48.6493,52.8318,48.5578,52.4162,1705273.8385712,0
+EVRG.US,D,20200407,000000,53.6923,54.1916,51.5918,51.6911,2306039.4697974,0
+EVRG.US,D,20200408,000000,51.8907,55.6049,50.4685,55.1134,1874573.6143833,0
+EVRG.US,D,20200409,000000,55.567,58.5903,55.4035,57.1428,3550488.2136035,0
+EVRG.US,D,20200413,000000,56.2191,56.2191,54.1459,55.0141,1916857.2065715,0
+EVRG.US,D,20200414,000000,56.3096,56.8177,55.0228,56.6367,1767607.642999,0
+EVRG.US,D,20200415,000000,55.8307,55.9748,54.3084,54.4165,1513005.083714,0
+EVRG.US,D,20200416,000000,54.6782,54.8612,53.3574,54.2997,1783895.6151677,0
+EVRG.US,D,20200417,000000,55.3868,55.6944,54.3716,55.2225,1485960.5158212,0
+EVRG.US,D,20200420,000000,55.8833,56.0011,53.4655,53.5385,1482656.4841261,0
+EVRG.US,D,20200421,000000,52.6244,53.1949,51.3922,52.7423,1851888.1902972,0
+EVRG.US,D,20200422,000000,53.629,54.688,52.9787,53.9288,1306736.3164472,0
+EVRG.US,D,20200423,000000,54.1274,54.6355,52.1612,52.3344,1884406.6017447,0
+EVRG.US,D,20200424,000000,52.4687,53.0508,51.0935,52.9857,1608607.281908,0
+EVRG.US,D,20200427,000000,53.3477,54.3084,53.0936,53.666,953772.03498403,0
+EVRG.US,D,20200428,000000,55.1873,55.9475,53.919,54.4165,1834485.5183806,0
+EVRG.US,D,20200429,000000,55.4405,55.9661,53.7555,53.9649,2409043.8907413,0
+EVRG.US,D,20200430,000000,53.4294,53.6563,51.6823,52.9136,2556457.5386922,0
+EVRG.US,D,20200501,000000,52.2352,52.4971,50.452,50.6408,1334903.8030721,0
+EVRG.US,D,20200504,000000,50.6136,51.3738,49.9253,51.2842,2444504.6985739,0
+EVRG.US,D,20200505,000000,51.3202,52.7326,51.3202,51.8819,3016135.057772,0
+EVRG.US,D,20200506,000000,52.1087,52.1087,49.4729,49.7443,3182305.4553057,0
+EVRG.US,D,20200507,000000,49.1194,52.3081,48.9024,50.5951,3707954.7067463,0
+EVRG.US,D,20200508,000000,51.5382,52.0814,50.5863,52.0717,4326220.6103281,0
+EVRG.US,D,20200511,000000,51.6365,51.6365,50.0986,50.4958,2536801.8376998,0
+EVRG.US,D,20200512,000000,50.6408,53.1687,49.6626,50.8034,4538404.9915566,0
+EVRG.US,D,20200513,000000,50.5679,51.3056,50.0256,51.1849,2818245.5450156,0
+EVRG.US,D,20200514,000000,50.5512,51.4652,49.5905,51.3299,2613060.6563055,0
+EVRG.US,D,20200515,000000,50.7031,51.4827,49.5905,51.2015,6733536.4596168,0
+EVRG.US,D,20200518,000000,52.643,53.7205,52.5408,53.3574,1704646.1136439,0
+EVRG.US,D,20200519,000000,53.0791,53.6183,52.4035,52.7413,2672869.1778022,0
+EVRG.US,D,20200520,000000,53.4713,54.5138,53.3437,53.9931,3684664.15994,0
+EVRG.US,D,20200521,000000,54.1479,54.3396,53.2436,53.5716,4691197.9647425,0
+EVRG.US,D,20200522,000000,54.065,54.8146,53.7273,54.8048,2888348.3443684,0
+EVRG.US,D,20200526,000000,55.7548,56.0848,54.2568,54.7046,8542858.53014,0
+EVRG.US,D,20200527,000000,55.6108,56.0381,54.7329,55.6546,2055965.5708707,0
+EVRG.US,D,20200528,000000,56.4771,57.2538,56.0848,56.916,6637338.3850598,0
+EVRG.US,D,20200529,000000,56.4955,57.0708,55.8152,56.3495,3244251.9400977,0
+EVRG.US,D,20200601,000000,56.3573,57.6003,56.0663,57.5087,2156310.1230153,0
+EVRG.US,D,20200602,000000,57.6743,57.9381,57.1994,57.5828,2802083.9397306,0
+EVRG.US,D,20200603,000000,57.7181,58.4764,57.5925,57.9214,2761860.2304868,0
+EVRG.US,D,20200604,000000,58.341,58.3634,56.3573,57.0065,1928540.4927771,0
+EVRG.US,D,20200605,000000,57.5925,58.7517,57.2158,57.6003,2583194.9220462,0
+EVRG.US,D,20200608,000000,57.5546,59.7378,57.1437,59.4633,2201592.617106,0
+EVRG.US,D,20200609,000000,58.451,58.6953,57.1068,58.0666,3737748.5248928,0
+EVRG.US,D,20200610,000000,58.0306,58.6603,57.4183,57.9381,1637989.1234657,0
+EVRG.US,D,20200611,000000,56.6328,56.9871,55.1026,55.6731,1907777.2836481,0
+EVRG.US,D,20200612,000000,56.4128,56.8061,54.65,54.8788,2773372.9727678,0
+EVRG.US,D,20200615,000000,53.6729,54.9703,52.6936,54.212,2428224.9453895,0
+EVRG.US,D,20200616,000000,55.4268,55.7363,54.0933,54.7776,3725484.77292,0
+EVRG.US,D,20200617,000000,55.0063,55.0793,53.8509,54.6949,1599740.0252039,0
+EVRG.US,D,20200618,000000,54.4116,55.4629,53.8276,55.3169,2606011.8498812,0
+EVRG.US,D,20200619,000000,56.1753,56.4585,54.1936,54.212,5824031.8741603,0
+EVRG.US,D,20200622,000000,54.212,55.2712,53.518,54.7329,2264264.4272638,0
+EVRG.US,D,20200623,000000,55.2253,55.2905,53.6368,54.4768,2263137.3990394,0
+EVRG.US,D,20200624,000000,53.9736,54.4155,52.9613,53.9288,3540578.1732641,0
+EVRG.US,D,20200625,000000,53.9833,54.3114,52.9233,53.8733,3362679.2851111,0
+EVRG.US,D,20200626,000000,53.7643,54.3863,52.6127,53.0791,4535456.4309331,0
+EVRG.US,D,20200629,000000,53.7186,54.212,53.0791,54.0563,1399876.9288384,0
+EVRG.US,D,20200630,000000,54.1479,54.5859,53.5716,54.1576,2309155.4922263,0
+EVRG.US,D,20200701,000000,54.1205,56.0011,54.0748,55.7285,1650528.2114132,0
+EVRG.US,D,20200702,000000,56.3573,56.6601,55.9251,56.1392,1394670.2022741,0
+EVRG.US,D,20200706,000000,56.7515,57.1437,55.7013,56.1392,1640061.3348866,0
+EVRG.US,D,20200707,000000,55.5358,55.8561,55.0521,55.5728,1666363.1120717,0
+EVRG.US,D,20200708,000000,55.4268,56.2211,55.1805,56.0663,1281102.3317378,0
+EVRG.US,D,20200709,000000,55.82,55.8824,54.3863,55.6011,1866649.4861293,0
+EVRG.US,D,20200710,000000,55.5008,56.7282,55.4355,56.6134,1439375.3127165,0
+EVRG.US,D,20200713,000000,56.6678,57.2675,55.7363,56.2668,2081970.4372475,0
+EVRG.US,D,20200714,000000,56.2396,57.317,56.0935,56.9705,2956115.9248022,0
+EVRG.US,D,20200715,000000,57.5448,57.7648,55.8015,55.9291,2938888.9336753,0
+EVRG.US,D,20200716,000000,55.7451,56.55,55.7188,56.0935,2048479.1035316,0
+EVRG.US,D,20200717,000000,56.5598,57.8836,56.5131,57.7464,1310541.7061856,0
+EVRG.US,D,20200720,000000,57.4271,57.537,57.0251,57.2343,1918162.9977047,0
+EVRG.US,D,20200721,000000,57.4913,58.2622,57.0017,57.537,2075457.9195499,0
+EVRG.US,D,20200722,000000,57.5,58.7517,56.8158,58.5513,1553233.9298232,0
+EVRG.US,D,20200723,000000,58.3498,59.655,58.3498,58.7975,2133383.2662651,0
+EVRG.US,D,20200724,000000,58.9163,59.2404,57.9566,58.5143,1987548.6906759,0
+EVRG.US,D,20200727,000000,58.6146,58.6243,57.5925,58.4413,1490104.9386627,0
+EVRG.US,D,20200728,000000,58.3498,59.766,58.2583,59.1343,2633679.0058359,0
+EVRG.US,D,20200729,000000,59.1985,59.6142,58.4227,58.7606,1345341.9131538,0
+EVRG.US,D,20200730,000000,58.2757,58.8881,57.7931,58.8881,1746526.9756006,0
+EVRG.US,D,20200731,000000,58.7606,59.2823,58.1853,59.217,2188841.8903123,0
+EVRG.US,D,20200803,000000,59.0253,59.0526,57.0757,57.2538,2178647.2676409,0
+EVRG.US,D,20200804,000000,57.0435,59.7281,49.388,50.6039,11388025.358284,0
+EVRG.US,D,20200805,000000,51.1518,51.1791,48.7116,48.8956,6367995.0774037,0
+EVRG.US,D,20200806,000000,48.5209,50.2388,48.5209,50.011,4954145.8752275,0
+EVRG.US,D,20200807,000000,49.7366,50.3936,49.6899,50.3839,3528416.1312221,0
+EVRG.US,D,20200810,000000,50.5863,50.6301,49.2703,49.3793,5981980.2052586,0
+EVRG.US,D,20200811,000000,49.5253,49.791,48.6026,48.769,3424093.5906685,0
+EVRG.US,D,20200812,000000,49.0046,49.2703,48.4293,48.4478,2599162.3538266,0
+EVRG.US,D,20200813,000000,48.256,48.5481,47.6536,48.1014,3357670.8415434,0
+EVRG.US,D,20200814,000000,48.1461,49.0143,47.9621,48.9316,1557673.2087269,0
+EVRG.US,D,20200817,000000,48.9958,49.1788,48.2298,48.6113,1478349.7363443,0
+EVRG.US,D,20200818,000000,48.6396,48.7039,47.8619,47.9913,1514818.3971288,0
+EVRG.US,D,20200819,000000,48.078,48.078,47.4336,47.5066,2726505.2420772,0
+EVRG.US,D,20200820,000000,47.4978,47.7013,46.5945,46.8341,1188326.4367754,0
+EVRG.US,D,20200821,000000,46.8798,47.4618,45.9356,46.4934,3960293.9632251,0
+EVRG.US,D,20200824,000000,46.7697,46.8612,46.1605,46.798,3064453.4391944,0
+EVRG.US,D,20200825,000000,46.9168,47.3957,46.6131,47.2301,1195085.5240025,0
+EVRG.US,D,20200826,000000,47.0277,47.0277,46.3824,46.5945,1723576.4892705,0
+EVRG.US,D,20200827,000000,46.8515,48.9179,46.8515,48.808,4389075.2928869,0
+EVRG.US,D,20200828,000000,48.5588,48.9744,47.7938,48.8634,2435750.452904,0
+EVRG.US,D,20200831,000000,48.8245,49.1312,48.5491,49.0844,1890765.0134864,0
+EVRG.US,D,20200901,000000,48.8907,49.029,48.042,48.5676,1723659.7064867,0
+EVRG.US,D,20200902,000000,48.4293,49.4251,48.2541,49.1312,2216692.946041,0
+EVRG.US,D,20200903,000000,49.2684,49.4893,47.895,48.3651,3069622.1529563,0
+EVRG.US,D,20200904,000000,48.4196,48.6084,47.1844,47.8385,2050266.7326205,0
+EVRG.US,D,20200908,000000,47.7373,48.2269,46.8515,48.0585,1544030.722135,0
+EVRG.US,D,20200909,000000,48.3184,49.3336,48.1519,48.6036,1543816.0011697,0
+EVRG.US,D,20200910,000000,48.3466,48.7009,47.715,48.0156,1293565.3940802,0
+EVRG.US,D,20200911,000000,47.9484,48.3232,47.5718,47.9047,1197739.2285637,0
+EVRG.US,D,20200914,000000,48.1169,48.9004,48.0497,48.6882,1299718.3312141,0
+EVRG.US,D,20200915,000000,48.9356,49.61,48.2083,48.2999,848489.92801145,0
+EVRG.US,D,20200916,000000,48.2541,49.0844,48.0974,48.5403,983612.08491737,0
+EVRG.US,D,20200917,000000,48.4936,48.4936,47.6166,48.1441,1179733.4886727,0
+EVRG.US,D,20200918,000000,47.8853,48.0206,46.7882,46.982,2807882.4331658,0
+EVRG.US,D,20200921,000000,46.4641,47.0559,45.6163,46.1244,1897141.9179428,0
+EVRG.US,D,20200922,000000,46.3532,46.7143,46.0417,46.5478,1164296.1813807,0
+EVRG.US,D,20200923,000000,46.4281,46.6199,45.2845,45.3009,2547805.0029532,0
+EVRG.US,D,20200924,000000,45.2845,45.922,44.8328,45.3593,1262829.4748566,0
+EVRG.US,D,20200925,000000,45.1179,46.3999,44.9895,46.3824,1361101.8155803,0
+EVRG.US,D,20200928,000000,46.5108,46.6199,45.8636,46.4281,1471549.5541957,0
+EVRG.US,D,20200929,000000,46.5945,47.0471,46.105,46.2519,3587530.148544,0
+EVRG.US,D,20200930,000000,46.6774,47.018,45.922,46.8711,2481179.8613393,0
+EVRG.US,D,20201001,000000,46.9168,47.4336,46.3922,46.8711,1856215.4855398,0
+EVRG.US,D,20201002,000000,46.6043,48.3739,46.2889,47.9387,1774672.8873919,0
+EVRG.US,D,20201005,000000,47.8755,48.5403,47.5154,48.4478,1892091.3520805,0
+EVRG.US,D,20201006,000000,48.4118,49.6236,48.2181,48.3369,1856362.3998844,0
+EVRG.US,D,20201007,000000,48.661,48.9744,48.042,48.3739,1750928.2417021,0
+EVRG.US,D,20201008,000000,48.5218,49.2324,48.5218,49.2129,812568.85705711,0
+EVRG.US,D,20201009,000000,49.2684,49.3793,48.3097,48.8157,1215688.4629374,0
+EVRG.US,D,20201012,000000,48.9179,49.574,48.5491,49.2869,1285387.5046857,0
+EVRG.US,D,20201013,000000,48.844,48.9267,48.038,48.808,1340547.1631782,0
+EVRG.US,D,20201014,000000,48.8819,49.7298,48.7428,49.2956,1743135.6171972,0
+EVRG.US,D,20201015,000000,49.4057,50.5512,48.9004,50.1912,2068790.2685234,0
+EVRG.US,D,20201016,000000,50.1357,50.8268,49.758,50.6525,1841218.9212817,0
+EVRG.US,D,20201019,000000,50.4578,50.7819,50.2106,50.3566,1861398.5825242,0
+EVRG.US,D,20201020,000000,50.6525,51.3164,50.4675,51.2054,1863111.2133812,0
+EVRG.US,D,20201021,000000,50.9669,51.9801,50.9377,51.5471,2823064.9519441,0
+EVRG.US,D,20201022,000000,51.4175,52.3034,51.0865,52.1836,1929113.7669332,0
+EVRG.US,D,20201023,000000,52.459,52.6897,51.509,51.9898,778997.38824418,0
+EVRG.US,D,20201026,000000,51.5471,51.805,51.1052,51.3611,1553553.4428384,0
+EVRG.US,D,20201027,000000,51.4078,52.756,51.0495,52.0083,2223882.5025717,0
+EVRG.US,D,20201028,000000,51.3524,51.9071,50.8365,51.0672,2416096.8066577,0
+EVRG.US,D,20201029,000000,50.7635,51.6482,49.9507,51.0291,1501164.6094333,0
+EVRG.US,D,20201030,000000,50.7994,51.0107,50.1815,50.9105,1576107.3631754,0
+EVRG.US,D,20201102,000000,51.658,51.9801,50.8822,51.9334,1452377.7459049,0
+EVRG.US,D,20201103,000000,52.535,52.9116,52.0629,52.5525,1203404.1635037,0
+EVRG.US,D,20201104,000000,52.424,53.3536,51.1684,51.437,1698973.9870926,0
+EVRG.US,D,20201105,000000,52.2196,53.3536,50.3936,50.9007,2841961.4242602,0
+EVRG.US,D,20201106,000000,51.0029,51.694,50.0246,50.7635,1441169.1060435,0
+EVRG.US,D,20201109,000000,52.4337,57.6713,52.386,53.484,3890356.5709316,0
+EVRG.US,D,20201110,000000,53.4646,55.1718,53.0956,54.0359,6265165.3098765,0
+EVRG.US,D,20201111,000000,54.028,54.1195,52.2945,52.8474,3024513.2849095,0
+EVRG.US,D,20201112,000000,52.459,52.459,50.7537,51.3903,2835064.6690459,0
+EVRG.US,D,20201113,000000,51.2248,52.7822,51.2248,52.6721,1980290.3001516,0
+EVRG.US,D,20201116,000000,53.446,53.5113,52.2469,53.152,1778690.9433494,0
+EVRG.US,D,20201117,000000,52.6897,53.0217,52.1184,52.1738,1593411.4072803,0
+EVRG.US,D,20201118,000000,52.5155,52.535,50.7255,50.7352,1803697.2031317,0
+EVRG.US,D,20201119,000000,50.7216,50.8725,49.6129,50.0052,3345533.4564543,0
+EVRG.US,D,20201120,000000,49.9662,51.1489,49.6315,50.7683,2761747.2194524,0
+EVRG.US,D,20201123,000000,50.8792,51.5217,50.3518,51.1966,4400916.7945406,0
+EVRG.US,D,20201124,000000,51.9685,52.3247,51.5256,51.9685,3236576.4361192,0
+EVRG.US,D,20201125,000000,51.9042,52.4444,51.3631,52.3247,2277468.2255679,0
+EVRG.US,D,20201127,000000,52.4804,52.4901,51.3172,51.9411,1229459.3711593,0
+EVRG.US,D,20201130,000000,51.6989,52.0434,51.2248,51.6054,4576815.3873857,0
+EVRG.US,D,20201201,000000,52.2664,52.8542,51.6667,51.7455,1761899.5583912,0
+EVRG.US,D,20201202,000000,51.3456,52.2664,51.1207,52.2478,1419511.0549971,0
+EVRG.US,D,20201203,000000,51.9411,52.203,51.4575,51.6901,1765488.1724183,0
+EVRG.US,D,20201204,000000,51.6531,51.8011,50.9542,51.1489,895893.94742871,0
+EVRG.US,D,20201207,000000,51.1207,51.5597,50.9162,51.3367,805987.50536584,0
+EVRG.US,D,20201208,000000,51.7738,52.0065,51.3075,51.6531,2855513.5020248,0
+EVRG.US,D,20201209,000000,51.4935,51.8205,51.3728,51.6901,1588463.5787219,0
+EVRG.US,D,20201210,000000,51.6239,51.7651,51.2802,51.3172,2486220.1534713,0
+EVRG.US,D,20201211,000000,51.2248,51.5509,50.9075,51.3456,1263072.9622669,0
+EVRG.US,D,20201214,000000,51.9598,52.4357,50.6748,50.6748,1282610.5153598,0
+EVRG.US,D,20201215,000000,50.8978,51.5032,50.488,50.9075,1833904.0252403,0
+EVRG.US,D,20201216,000000,51.0945,51.5645,49.8262,49.9858,1907521.4677612,0
+EVRG.US,D,20201217,000000,50.2826,50.7537,49.8923,50.3312,1870775.4162561,0
+EVRG.US,D,20201218,000000,50.2923,50.5259,49.501,49.6879,2405330.9645764,0
+EVRG.US,D,20201221,000000,49.2956,49.6879,48.3184,49.1555,5606301.7332644,0
+EVRG.US,D,20201222,000000,49.175,49.3618,48.7156,49.0347,3369172.282721,0
+EVRG.US,D,20201223,000000,49.3433,49.8641,49.1292,49.1555,4991118.9761744,0
+EVRG.US,D,20201224,000000,49.2869,49.9293,48.4576,49.7619,1225544.0525057,0
+EVRG.US,D,20201228,000000,50.1706,50.3488,49.6966,50.1347,3495391.2248662,0
+EVRG.US,D,20201229,000000,50.2544,50.6184,49.9712,50.2544,3132499.437722,0
+EVRG.US,D,20201230,000000,50.1902,50.7119,49.9478,50.3575,4372703.0761289,0
+EVRG.US,D,20201231,000000,50.3752,51.7455,50.2544,51.6989,5028790.690788,0
+EVRG.US,D,20210104,000000,51.5597,51.8205,49.8641,50.0588,1680271.688281,0
+EVRG.US,D,20210105,000000,50.0977,50.3761,49.5769,49.9575,1390343.9344047,0
+EVRG.US,D,20210106,000000,50.452,51.1586,49.9955,50.9639,2902663.7603012,0
+EVRG.US,D,20210107,000000,50.9348,51.0992,49.4649,49.5769,2706434.4823768,0
+EVRG.US,D,20210108,000000,49.2684,49.5653,48.7009,49.3618,2028726.8294736,0
+EVRG.US,D,20210111,000000,49.1194,49.5233,48.551,48.8391,2009947.4776838,0
+EVRG.US,D,20210112,000000,48.8391,49.426,48.5977,49.2596,1777947.1252688,0
+EVRG.US,D,20210113,000000,49.4164,50.7304,49.3483,50.5348,1289334.6719035,0
+EVRG.US,D,20210114,000000,50.6661,50.6661,49.5098,49.6499,1076293.46156,0
+EVRG.US,D,20210115,000000,49.4066,50.7819,49.2119,50.5717,1860565.3829892,0
+EVRG.US,D,20210119,000000,50.8325,50.8325,49.6217,49.7151,1513045.1512625,0
+EVRG.US,D,20210120,000000,49.5098,50.3575,49.3618,50.1902,1141209.0544361,0
+EVRG.US,D,20210121,000000,49.8641,50.0325,49.5769,49.902,1828490.7966948,0
+EVRG.US,D,20210122,000000,49.6402,50.6661,49.4504,50.1074,2758645.5802459,0
+EVRG.US,D,20210125,000000,49.8262,50.6369,49.501,50.5348,3010606.7634462,0
+EVRG.US,D,20210126,000000,50.6184,50.67,49.4455,49.8641,1793963.8709551,0
+EVRG.US,D,20210127,000000,49.6879,50.2544,48.803,49.0999,2067930.3572892,0
+EVRG.US,D,20210128,000000,49.4455,51.1304,49.2119,50.1435,2019526.7039044,0
+EVRG.US,D,20210129,000000,49.7999,50.7956,49.5847,50.0402,4654216.6448114,0
+EVRG.US,D,20210201,000000,50.1999,50.5259,49.5477,50.0499,1468083.1975602,0
+EVRG.US,D,20210202,000000,50.2193,51.4011,50.0139,50.1706,1934161.2506764,0
+EVRG.US,D,20210203,000000,49.9293,50.4374,49.7336,49.9575,1554917.794235,0
+EVRG.US,D,20210204,000000,49.8641,51.2511,49.4826,51.2248,1762237.5641212,0
+EVRG.US,D,20210205,000000,51.4195,51.5791,50.925,51.1207,2139499.2179693,0
+EVRG.US,D,20210208,000000,51.0662,51.3172,50.3118,50.4968,1287617.9315545,0
+EVRG.US,D,20210209,000000,50.5717,50.9639,50.0685,50.9445,655911.93386947,0
+EVRG.US,D,20210210,000000,51.4847,51.6628,51.1791,51.5411,1074295.2209982,0
+EVRG.US,D,20210211,000000,51.3172,51.5597,50.8608,50.9639,974743.80084009,0
+EVRG.US,D,20210212,000000,50.8608,51.2511,50.5162,50.6934,858544.8279494,0
+EVRG.US,D,20210216,000000,50.7586,50.9445,50.4238,50.6836,1493376.0944207,0
+EVRG.US,D,20210217,000000,50.9737,51.1966,50.6466,51.037,1241481.690468,0
+EVRG.US,D,20210218,000000,51.1878,51.7825,50.9912,51.4292,1636842.5751536,0
+EVRG.US,D,20210219,000000,51.5032,51.6716,50.4238,50.5065,1425690.7038298,0
+EVRG.US,D,20210222,000000,50.4783,50.6184,48.3554,48.8119,2608759.0453889,0
+EVRG.US,D,20210223,000000,49.4552,50.7119,49.3336,50.6184,2534916.6081723,0
+EVRG.US,D,20210224,000000,50.5259,50.9737,50.2466,50.8053,1875637.9728522,0
+EVRG.US,D,20210225,000000,50.7022,51.7455,49.8086,50.0052,3377289.5571064,0
+EVRG.US,D,20210226,000000,51.0662,51.6336,49.7619,49.9478,3748746.5532811,0
+EVRG.US,D,20210301,000000,50.452,50.9542,50.1074,50.2544,2531873.5292292,0
+EVRG.US,D,20210302,000000,50.1512,50.2826,49.3803,49.9293,1702766.0209817,0
+EVRG.US,D,20210303,000000,49.7336,50.1852,49.2412,50.0227,1681855.8975079,0
+EVRG.US,D,20210304,000000,50.7586,51.7825,50.2923,51.0565,2776257.8362628,0
+EVRG.US,D,20210305,000000,51.3436,52.2838,51.1489,52.058,1949872.8665701,0
+EVRG.US,D,20210308,000000,52.1515,53.3273,51.8322,52.9233,2308671.5995247,0
+EVRG.US,D,20210309,000000,52.7355,53.337,52.642,53.1784,2798884.7000855,0
+EVRG.US,D,20210310,000000,53.3273,53.7604,53.0167,53.5628,2442950.2831652,0
+EVRG.US,D,20210311,000000,53.3176,53.9297,53.159,53.3847,1398295.8017306,0
+EVRG.US,D,20210312,000000,53.8927,54.3619,53.5443,54.249,1260787.0572539,0
+EVRG.US,D,20210315,000000,54.4651,55.7178,54.4379,55.6692,2171968.3155109,0
+EVRG.US,D,20210316,000000,55.2088,56.2522,55.0492,56.0644,1600300.9708834,0
+EVRG.US,D,20210317,000000,56.2065,56.2065,54.8798,54.9069,1159028.8398069,0
+EVRG.US,D,20210318,000000,54.983,55.566,54.9265,55.1523,3468715.4838946,0
+EVRG.US,D,20210319,000000,55.4152,56.1305,54.7299,55.9982,2659018.1344831,0
+EVRG.US,D,20210322,000000,55.7724,56.3281,54.8798,55.1426,2058166.2039215,0
+EVRG.US,D,20210323,000000,55.1621,55.5183,54.7299,55.3878,2838531.0256812,0
+EVRG.US,D,20210324,000000,55.2272,55.8853,55.1241,55.5281,1094952.6107041,0
+EVRG.US,D,20210325,000000,55.8112,56.6484,55.2185,56.2717,2582393.5710753,0
+EVRG.US,D,20210326,000000,56.0935,56.2191,55.4629,55.6225,1507838.4246981,0
+EVRG.US,D,20210329,000000,55.6312,56.9491,55.5378,56.5822,2595261.4183955,0
+EVRG.US,D,20210330,000000,56.1491,56.4323,55.4055,55.8385,1166715.6448887,0
+EVRG.US,D,20210331,000000,55.9428,56.187,55.5183,55.9895,1285066.9642973,0
+EVRG.US,D,20210401,000000,56.0079,56.4128,55.4629,56.3652,1279865.3745981,0
+EVRG.US,D,20210405,000000,56.4781,57.2781,56.2444,57.0241,955976.77752688,0
+EVRG.US,D,20210406,000000,56.77,57.541,56.3934,57.5224,1595671.6279672,0
+EVRG.US,D,20210407,000000,57.6071,57.7764,56.9015,57.6159,2161626.778495,0
+EVRG.US,D,20210408,000000,57.8154,57.9361,57.1273,57.2781,1404554.5582875,0
+EVRG.US,D,20210409,000000,57.4854,57.7103,56.9948,57.0523,1448104.9014334,0
+EVRG.US,D,20210412,000000,57.1934,57.5701,57.0289,57.3063,983659.34407719,0
+EVRG.US,D,20210413,000000,56.882,57.758,56.7145,57.4854,972596.59118746,0
+EVRG.US,D,20210414,000000,57.5224,57.6159,57.0241,57.4378,947713.61616989,0
+EVRG.US,D,20210415,000000,57.6159,58.4958,57.6159,58.4627,1181195.440508,0
+EVRG.US,D,20210416,000000,58.594,59.6385,58.5571,59.5256,1701270.165836,0
+EVRG.US,D,20210419,000000,60.0998,60.3529,59.2152,59.4789,2104701.0657473,0
+EVRG.US,D,20210420,000000,59.8176,61.0595,59.7232,60.9564,1792290.2802738,0
+EVRG.US,D,20210421,000000,61.0304,61.3788,60.5486,60.7676,1300887.4817331,0
+EVRG.US,D,20210422,000000,60.8144,61.0304,60.2878,60.4006,752738.76072666,0
+EVRG.US,D,20210423,000000,60.5515,60.5515,59.6668,59.7047,1188652.1140289,0
+EVRG.US,D,20210426,000000,59.8176,59.9295,59.3475,59.7515,618547.40379458,0
+EVRG.US,D,20210427,000000,59.3952,59.695,58.8959,59.1596,849012.86088858,0
+EVRG.US,D,20210428,000000,59.3086,59.5071,58.8959,59.4983,1361954.5352032,0
+EVRG.US,D,20210429,000000,59.5256,60.0152,59.3563,59.657,1197842.9932406,0
+EVRG.US,D,20210430,000000,59.9111,60.1652,59.2998,60.1652,1268853.9903603,0
+EVRG.US,D,20210503,000000,60.1933,60.6683,59.9772,60.2498,1019904.037539,0
+EVRG.US,D,20210504,000000,60.4094,60.5602,59.733,60.4289,1442144.0830581,0
+EVRG.US,D,20210505,000000,60.241,60.241,59.0457,59.7515,1211075.5579898,0
+EVRG.US,D,20210506,000000,60.0522,60.1933,58.6973,59.9111,1352830.4352391,0
+EVRG.US,D,20210507,000000,60.0065,60.4561,59.7709,60.0239,1019280.422104,0
+EVRG.US,D,20210510,000000,60.0327,61.1336,60.0327,60.2313,1200948.7419391,0
+EVRG.US,D,20210511,000000,60.2313,60.3724,57.9284,58.7362,2362692.9286895,0
+EVRG.US,D,20210512,000000,58.9329,58.9329,57.7384,57.8514,1067021.4198782,0
+EVRG.US,D,20210513,000000,57.7959,59.3377,57.7668,59.0925,1849155.378012,0
+EVRG.US,D,20210514,000000,58.9717,59.6668,58.8014,58.9426,1330233.3652345,0
+EVRG.US,D,20210517,000000,58.8764,59.0272,58.2183,58.4257,1715455.1053929,0
+EVRG.US,D,20210518,000000,58.3596,59.0925,58.2183,58.5843,1450905.5203392,0
+EVRG.US,D,20210519,000000,58.5843,59.0457,58.228,59.0272,1473440.9479615,0
+EVRG.US,D,20210520,000000,58.9757,59.2881,58.6243,58.7186,1265181.1317439,0
+EVRG.US,D,20210521,000000,58.7089,59.3932,58.6992,59.3163,1006064.2953234,0
+EVRG.US,D,20210524,000000,59.4399,59.6199,58.9942,59.4108,883099.04359432,0
+EVRG.US,D,20210525,000000,59.2969,59.402,58.1171,58.2729,1379399.3294145,0
+EVRG.US,D,20210526,000000,58.3109,58.416,57.9312,58.2263,1201130.5869672,0
+EVRG.US,D,20210527,000000,58.416,58.6146,58.122,58.159,1686417.4338034,0
+EVRG.US,D,20210528,000000,58.634,58.966,58.4013,58.8034,1175778.1024705,0
+EVRG.US,D,20210601,000000,58.8034,58.852,58.2924,58.3109,576687.08929867,0
+EVRG.US,D,20210602,000000,58.3401,58.8997,57.9984,58.6243,712574.63911903,0
+EVRG.US,D,20210603,000000,58.5299,59.5538,58.3586,59.2969,822577.52520827,0
+EVRG.US,D,20210604,000000,59.6199,59.6492,59.1927,59.4973,679783.97381614,0
+EVRG.US,D,20210607,000000,59.6492,59.7632,59.2316,59.4594,832308.80263876,0
+EVRG.US,D,20210608,000000,59.6199,59.6199,58.9095,59.3738,1267822.5078286,0
+EVRG.US,D,20210609,000000,59.7154,60.2459,59.4302,60.1048,1261780.5269831,0
+EVRG.US,D,20210610,000000,60.1048,60.9195,59.8099,60.7209,693965.8312539,0
+EVRG.US,D,20210611,000000,60.5028,60.9195,60.2644,60.8902,973778.07018292,0
+EVRG.US,D,20210614,000000,61.0528,61.1092,60.4834,60.6352,952047.07565065,0
+EVRG.US,D,20210615,000000,60.7501,61.5648,60.5116,61.2047,1003437.3024613,0
+EVRG.US,D,20210616,000000,61.9638,62.2666,60.8056,60.9195,2434792.9412313,0
+EVRG.US,D,20210617,000000,60.8815,61.594,60.8348,61.1667,1187568.2354722,0
+EVRG.US,D,20210618,000000,60.9195,60.9195,59.2881,59.326,2098287.1758615,0
+EVRG.US,D,20210621,000000,59.3738,60.5028,59.0652,60.4366,1375961.7392242,0
+EVRG.US,D,20210622,000000,59.0603,59.8429,58.634,58.6992,2332687.4716968,0
+EVRG.US,D,20210623,000000,58.6992,58.6992,57.7706,57.941,1752084.0363715,0
+EVRG.US,D,20210624,000000,57.865,58.5153,57.686,58.2263,1150517.0541743,0
+EVRG.US,D,20210625,000000,58.0928,58.6243,57.9984,58.4909,1566153.1457953,0
+EVRG.US,D,20210628,000000,58.7089,59.0506,58.3586,58.5493,1045422.956468,0
+EVRG.US,D,20210629,000000,58.5396,58.8997,57.2635,57.5234,1104127.0519471,0
+EVRG.US,D,20210630,000000,57.4767,57.6665,57.0211,57.3249,840999.35118019,0
+EVRG.US,D,20210701,000000,57.5527,58.558,57.3531,58.236,706021.02649982,0
+EVRG.US,D,20210702,000000,58.236,58.5493,57.9789,58.416,548061.39429806,0
+EVRG.US,D,20210706,000000,58.1873,58.6146,57.6665,58.5396,926390.48873431,0
+EVRG.US,D,20210707,000000,58.7089,58.7089,57.941,58.6437,943494.19509651,0
+EVRG.US,D,20210708,000000,58.3966,58.8899,57.647,58.634,875084.5065129,0
+EVRG.US,D,20210709,000000,58.6807,58.8228,57.8183,58.6146,1459768.6675513,0
+EVRG.US,D,20210712,000000,58.5006,58.8899,58.3021,58.7186,990798.55932892,0
+EVRG.US,D,20210713,000000,58.5766,58.9563,58.0928,58.3303,661380.64055894,0
+EVRG.US,D,20210714,000000,58.4063,59.5538,57.9594,59.108,1098244.3139228,0
+EVRG.US,D,20210715,000000,58.8325,60.1602,58.8325,59.9812,1210986.1765354,0
+EVRG.US,D,20210716,000000,60.1602,61.4704,59.877,61.2416,1741064.4331495,0
+EVRG.US,D,20210719,000000,60.8952,61.3895,60.1408,60.8153,2824142.6662625,0
+EVRG.US,D,20210720,000000,61.1005,61.413,60.4269,60.7112,2623196.7187135,0
+EVRG.US,D,20210721,000000,60.7112,61.118,60.4542,60.6265,1372799.4850085,0
+EVRG.US,D,20210722,000000,60.6917,61.0041,60.1193,60.8445,1394108.2292215,0
+EVRG.US,D,20210723,000000,60.8445,61.7448,60.5778,61.7351,1415551.5593027,0
+EVRG.US,D,20210726,000000,61.6038,61.9064,61.1374,61.8023,1786934.5846186,0
+EVRG.US,D,20210727,000000,61.7643,63.1105,61.4889,62.8924,1267988.9422611,0
+EVRG.US,D,20210728,000000,62.8924,62.8924,61.631,61.8587,1111862.1435618,0
+EVRG.US,D,20210729,000000,61.8782,62.395,61.8217,62.0008,1143889.4706964,0
+EVRG.US,D,20210730,000000,61.8782,62.4846,61.6787,61.8684,2582188.0964674,0
+EVRG.US,D,20210802,000000,62.2764,62.7687,61.7731,62.4281,972460.97794624,0
+EVRG.US,D,20210803,000000,62.5333,63.0356,62.2471,62.9693,925289.14483592,0
+EVRG.US,D,20210804,000000,62.6841,62.9313,62.1294,62.836,1317103.5377891,0
+EVRG.US,D,20210805,000000,63.4336,63.6419,62.7221,63.6049,1244747.7093607,0
+EVRG.US,D,20210806,000000,63.566,63.8415,63.2292,63.2926,934637.21212267,0
+EVRG.US,D,20210809,000000,63.2926,63.6099,62.9967,63.31,896056.27236895,0
+EVRG.US,D,20210810,000000,63.2439,63.6896,62.9869,63.4813,723842.86661666,0
+EVRG.US,D,20210811,000000,63.5757,64.3446,63.4336,64.078,1249416.0924523,0
+EVRG.US,D,20210812,000000,64.1072,64.221,63.7753,63.9456,1071074.4065192,0
+EVRG.US,D,20210813,000000,63.9553,64.6387,63.9184,64.6007,954540.5100176,0
+EVRG.US,D,20210816,000000,64.7243,65.4543,64.6104,65.2655,1215701.8187869,0
+EVRG.US,D,20210817,000000,65.2168,65.5108,64.8665,65.4252,1468379.0809956,0
+EVRG.US,D,20210818,000000,65.3696,65.6432,64.9132,65.3307,2220511.691629,0
+EVRG.US,D,20210819,000000,65.3648,65.8952,65.2061,65.5848,1984884.7123843,0
+EVRG.US,D,20210820,000000,65.393,66.2437,65.2012,66.2154,1543349.5738098,0
+EVRG.US,D,20210823,000000,66.196,66.2681,65.5069,65.8807,1650386.4339339,0
+EVRG.US,D,20210824,000000,65.8807,65.8952,64.9813,65.4699,1746564.9884031,0
+EVRG.US,D,20210825,000000,65.4018,66.0432,65.1808,65.832,1196388.2330167,0
+EVRG.US,D,20210826,000000,65.8514,66.1006,65.6607,66.0714,1727814.4030585,0
+EVRG.US,D,20210827,000000,66.1385,66.3965,65.2499,65.3064,1514725.9335553,0
+EVRG.US,D,20210830,000000,65.1545,65.5935,64.8576,64.9249,979501.56538618,0
+EVRG.US,D,20210831,000000,64.9151,65.612,64.8576,65.4407,1911186.1073933,0
+EVRG.US,D,20210901,000000,65.5555,65.795,65.1351,65.6042,991164.30413101,0
+EVRG.US,D,20210902,000000,65.7094,66.1385,65.6042,65.9195,1065085.8490717,0
+EVRG.US,D,20210903,000000,65.8904,66.052,65.2694,65.4894,945326.001226,0
+EVRG.US,D,20210907,000000,65.3745,65.4407,64.1597,64.2746,1370635.8373873,0
+EVRG.US,D,20210908,000000,64.2648,65.6412,64.1499,65.4018,1119332.1729322,0
+EVRG.US,D,20210909,000000,65.3842,65.5361,64.8295,65.1915,812851.38464297,0
+EVRG.US,D,20210910,000000,65.1643,65.1643,63.6818,63.7577,954397.70516511,0
+EVRG.US,D,20210913,000000,64.332,64.6095,63.567,63.6526,988009.24152658,0
+EVRG.US,D,20210914,000000,63.8726,64.0546,62.7163,62.8691,1060214.0461182,0
+EVRG.US,D,20210915,000000,61.7692,62.726,61.339,61.9318,2333086.0924362,0
+EVRG.US,D,20210916,000000,61.9035,62.2958,61.6076,61.7127,1315540.903396,0
+EVRG.US,D,20210917,000000,61.2825,62.2958,61.0908,61.3778,3548593.7377187,0
+EVRG.US,D,20210920,000000,61.3487,62.5917,60.7841,61.4353,1818893.0777594,0
+EVRG.US,D,20210921,000000,61.4635,61.8267,60.8805,61.0625,1738199.0897421,0
+EVRG.US,D,20210922,000000,61.2922,61.4158,59.8196,60.0678,1603195.0807358,0
+EVRG.US,D,20210923,000000,60.3072,61.3487,60.0775,60.5369,1684080.1601385,0
+EVRG.US,D,20210924,000000,61.4635,61.8178,60.3452,60.3734,1463180.5734156,0
+EVRG.US,D,20210927,000000,60.6031,61.5687,60.1923,60.3169,1483547.2165514,0
+EVRG.US,D,20210928,000000,60.2585,60.5564,59.6376,59.7816,1528752.657664,0
+EVRG.US,D,20210929,000000,59.7622,60.7569,59.6182,60.3832,1011127.1896622,0
+EVRG.US,D,20210930,000000,60.899,61.1958,59.4565,59.4653,1935539.9852954,0
+EVRG.US,D,20211001,000000,59.475,59.9335,58.815,59.0836,1999414.8492825,0
+EVRG.US,D,20211004,000000,58.997,60.0736,58.9299,59.8673,819263.21978273,0
+EVRG.US,D,20211005,000000,60.3365,60.3365,59.7622,60.1165,1227164.219789,0
+EVRG.US,D,20211006,000000,59.9335,60.6985,59.5665,60.6421,934865.28893744,0
+EVRG.US,D,20211007,000000,60.8328,61.119,59.9052,59.9626,1541096.544734,0
+EVRG.US,D,20211008,000000,59.8099,60.0678,59.2452,59.2842,1135709.5265555,0
+EVRG.US,D,20211011,000000,59.0925,59.4653,58.5094,59.2365,1955225.480106,0
+EVRG.US,D,20211012,000000,59.3124,59.7232,59.0925,59.3698,964926.22407429,0
+EVRG.US,D,20211013,000000,59.3222,60.0872,58.8053,59.9432,930680.79854741,0
+EVRG.US,D,20211014,000000,60.1437,60.9379,59.9432,60.8425,923370.01199807,0
+EVRG.US,D,20211015,000000,60.8522,61.0908,60.4221,60.5272,1112452.8830596,0
+EVRG.US,D,20211018,000000,60.0386,60.5272,59.7622,60.278,1385315.9707491,0
+EVRG.US,D,20211019,000000,60.6518,60.9379,60.3365,60.8425,673158.44508417,0
+EVRG.US,D,20211020,000000,60.9954,61.9415,60.9954,61.521,999332.94716835,0
+EVRG.US,D,20211021,000000,61.4635,61.6358,61.1958,61.2728,704273.46495958,0
+EVRG.US,D,20211022,000000,61.301,61.9707,61.2055,61.7984,721299.09097077,0
+EVRG.US,D,20211025,000000,61.7127,62.0369,61.2154,61.4061,748842.96216074,0
+EVRG.US,D,20211026,000000,61.3877,62.0953,61.263,61.5491,782283.95459765,0
+EVRG.US,D,20211027,000000,61.5687,61.8081,60.7754,60.9671,992532.76501967,0
+EVRG.US,D,20211028,000000,60.9671,61.3778,60.8855,61.3584,813355.82480539,0
+EVRG.US,D,20211029,000000,61.3107,61.703,60.5175,60.9477,1432868.9592571,0
+EVRG.US,D,20211101,000000,60.9477,61.4255,60.7374,61.1481,835213.18622153,0
+EVRG.US,D,20211102,000000,61.0722,61.119,60.3636,61.1005,1241335.8034963,0
+EVRG.US,D,20211103,000000,61.0908,61.8267,60.7179,61.0138,1315416.5912581,0
+EVRG.US,D,20211104,000000,61.0138,61.4441,59.5802,60.9185,1605624.8179743,0
+EVRG.US,D,20211105,000000,61.1005,62.1041,61.0334,62.0281,1097342.280394,0
+EVRG.US,D,20211108,000000,62.0281,62.0758,60.4542,60.9185,823373.73931391,0
+EVRG.US,D,20211109,000000,60.9379,61.4538,60.9379,61.301,758213.63165435,0
+EVRG.US,D,20211110,000000,61.6455,62.1138,61.4733,61.846,782141.14974515,0
+EVRG.US,D,20211111,000000,61.7984,61.9804,61.119,61.7692,1308549.629862,0
+EVRG.US,D,20211112,000000,62.1041,62.4564,61.5881,61.664,786652.34476177,0
+EVRG.US,D,20211115,000000,62.1333,62.7553,61.8267,62.7163,880948.75182257,0
+EVRG.US,D,20211116,000000,62.7922,63.0978,62.3717,62.506,1019976.9810248,0
+EVRG.US,D,20211117,000000,62.5537,63.0316,62.1907,62.8117,1171147.7321814,0
+EVRG.US,D,20211118,000000,62.6598,62.91,61.6173,62.7562,2213640.6207405,0
+EVRG.US,D,20211119,000000,62.9294,63.7227,62.7075,63.2769,3785687.8056638,0
+EVRG.US,D,20211122,000000,63.344,64.4722,62.7464,64.0965,1702773.2125929,0
+EVRG.US,D,20211123,000000,63.9759,65.3891,63.6234,63.8453,1740492.1863664,0
+EVRG.US,D,20211124,000000,64.0196,64.0867,62.8623,63.1991,1410664.3457536,0
+EVRG.US,D,20211126,000000,62.727,63.093,62.1196,62.216,594827.41505776,0
+EVRG.US,D,20211129,000000,62.3893,63.1124,61.7234,62.9392,908563.51175227,0
+EVRG.US,D,20211130,000000,62.6978,63.1222,60.8845,61.0489,1943581.2340759,0
+EVRG.US,D,20211201,000000,61.5794,62.7367,60.8562,60.8942,1256811.1235909,0
+EVRG.US,D,20211202,000000,61.0295,62.0904,60.9039,61.4538,1044318.5304505,0
+EVRG.US,D,20211203,000000,61.9171,62.6111,61.3867,62.582,728174.27135135,0
+EVRG.US,D,20211206,000000,63.2379,64.5978,62.949,64.3856,1512990.7004915,0
+EVRG.US,D,20211207,000000,64.0673,64.7136,64.0673,64.2989,946118.10583948,0
+EVRG.US,D,20211208,000000,64.6562,65.0095,64.1354,64.5403,632334.74998515,0
+EVRG.US,D,20211209,000000,64.5978,64.5978,63.8453,64.077,636359.99755406,0
+EVRG.US,D,20211210,000000,64.5686,64.81,64.077,64.5589,511696.49819063,0
+EVRG.US,D,20211213,000000,64.4819,65.5624,64.3759,65.1768,944177.3981678,0
+EVRG.US,D,20211214,000000,65.3112,65.7074,64.5501,64.7905,1670534.2466122,0
+EVRG.US,D,20211215,000000,64.9258,65.5526,64.5501,65.4172,1080567.3334046,0
+EVRG.US,D,20211216,000000,65.4465,66.2457,65.1194,65.7074,1332356.9453071,0
+EVRG.US,D,20211217,000000,65.6198,66.1123,64.3563,64.5112,2297234.8828485,0
+EVRG.US,D,20211220,000000,64.4343,64.6465,63.3635,64.5306,1342237.1918284,0
+EVRG.US,D,20211221,000000,64.8966,65.1955,63.6234,63.9232,1311163.2668746,0
+EVRG.US,D,20211222,000000,63.9417,64.3379,63.7013,64.26,1146063.392048,0
+EVRG.US,D,20211223,000000,64.2697,64.8635,64.2026,64.3759,546079.5917048,0
+EVRG.US,D,20211227,000000,64.4148,65.0991,64.0576,65.0806,737767.88079454,0
+EVRG.US,D,20211228,000000,65.1574,65.9478,65.0806,65.9098,594048.66629379,0
+EVRG.US,D,20211229,000000,65.9575,66.2564,65.5428,66.0734,520660.32796059,0
+EVRG.US,D,20211230,000000,66.2378,66.2564,65.7211,65.9965,532258.34220391,0
+EVRG.US,D,20211231,000000,65.9098,66.4111,65.6879,66.1697,503829.90282691,0
+EVRG.US,D,20220103,000000,66.1502,66.2467,65.0319,65.7355,1065984.8004814,0
+EVRG.US,D,20220104,000000,65.7355,66.4111,65.5428,65.5624,1051918.008824,0
+EVRG.US,D,20220105,000000,65.5915,65.9284,65.0319,65.1088,1269560.8230115,0
+EVRG.US,D,20220106,000000,64.955,65.4757,64.6562,64.8586,1373743.6408318,0
+EVRG.US,D,20220107,000000,64.7233,65.4368,64.3185,65.1478,1041712.0850492,0
+EVRG.US,D,20220110,000000,65.2732,65.5234,64.1442,64.444,1845847.2368248,0
+EVRG.US,D,20220111,000000,64.4245,64.5783,63.527,64.0002,1743992.4463121,0
+EVRG.US,D,20220112,000000,63.8356,64.5209,63.6049,64.2989,1282186.2102944,0
+EVRG.US,D,20220113,000000,63.6526,64.5403,63.6429,64.3661,1363955.8578842,0
+EVRG.US,D,20220114,000000,64.2795,64.5015,63.2769,63.4988,1485933.8041223,0
+EVRG.US,D,20220118,000000,63.1514,63.4599,61.7527,62.2257,2027565.8979389,0
+EVRG.US,D,20220119,000000,62.2257,63.1708,62.1001,62.6014,1819645.1148245,0
+EVRG.US,D,20220120,000000,62.8428,63.1708,61.9025,61.9745,3030505.951849,0
+EVRG.US,D,20220121,000000,62.3415,62.4953,61.666,61.8393,2117240.1536948,0
+EVRG.US,D,20220124,000000,61.6173,61.9648,59.7855,61.3185,2081824.5502759,0
+EVRG.US,D,20220125,000000,60.0454,61.0966,60.0454,60.6635,1686655.7843486,0
+EVRG.US,D,20220126,000000,60.9331,61.7915,60.2771,60.7404,1490937.1108248,0
+EVRG.US,D,20220127,000000,61.2416,61.6952,60.5574,61.0966,1657993.1039186,0
+EVRG.US,D,20220128,000000,60.8845,62.5245,60.5088,62.4661,1611133.5922122,0
+EVRG.US,D,20220131,000000,61.8393,62.9197,61.7818,62.6501,1617620.425584,0
+EVRG.US,D,20220201,000000,62.5723,62.8137,61.6854,62.254,2190133.298223,0
+EVRG.US,D,20220202,000000,62.3123,64.2026,62.1576,64.0196,2211437.9329439,0
+EVRG.US,D,20220203,000000,63.9037,63.9515,63.0589,63.489,1641815.060665,0
+EVRG.US,D,20220204,000000,63.0161,63.5173,62.4564,62.91,1834793.7302924,0
+EVRG.US,D,20220207,000000,62.872,63.1894,62.1673,62.7464,2213608.7721763,0
+EVRG.US,D,20220208,000000,63.0258,63.3732,62.8526,63.0842,1619850.8524528,0
+EVRG.US,D,20220209,000000,63.4502,63.672,62.8234,63.1027,1440568.0928155,0
+EVRG.US,D,20220210,000000,62.4856,62.7367,60.8845,61.0392,1868524.4419265,0
+EVRG.US,D,20220211,000000,61.1744,61.705,60.1952,60.4989,2039998.1390902,0
+EVRG.US,D,20220214,000000,60.5661,60.8942,59.2745,59.7086,1793532.3742786,0
+EVRG.US,D,20220215,000000,59.9685,60.2391,58.7537,58.9942,2479425.1081878,0
+EVRG.US,D,20220216,000000,59.0039,59.4185,58.4452,59.0331,3080241.080693,0
+EVRG.US,D,20220217,000000,58.9367,59.2549,58.3294,58.8783,1911673.0822139,0
+EVRG.US,D,20220218,000000,58.5513,59.3855,58.5221,58.8014,1998516.925246,0
+EVRG.US,D,20220222,000000,58.8881,59.2647,58.3001,58.8112,2270889.9559957,0
+EVRG.US,D,20220223,000000,58.7917,59.0526,58.0013,58.0587,2564303.5865951,0
+EVRG.US,D,20220224,000000,57.8854,58.7537,57.3453,58.4354,2497318.8644174,0
+EVRG.US,D,20220225,000000,59.6306,60.8747,59.0331,60.3258,2181660.5527659,0
+EVRG.US,D,20220228,000000,59.9111,60.4298,59.6405,60.1904,3044236.7925224,0
+EVRG.US,D,20220301,000000,60.0074,60.5525,58.416,58.7149,2162159.9851025,0
+EVRG.US,D,20220302,000000,58.8696,60.0269,58.6574,59.6112,1318047.6936125,0
+EVRG.US,D,20220303,000000,59.7086,60.9234,59.7086,60.1904,1301490.5497073,0
+EVRG.US,D,20220304,000000,60.0658,62.0417,60.0658,62.0028,1243149.1169111,0
+EVRG.US,D,20220307,000000,62.0223,62.7814,61.3166,62.5381,1688186.5701775,0
+EVRG.US,D,20220308,000000,62.7913,63.4433,61.9833,62.032,1627793.4734214,0
+EVRG.US,D,20220309,000000,62.6257,62.801,61.5697,61.6816,1659209.5135973,0
+EVRG.US,D,20220310,000000,61.1267,62.5673,61.1267,62.4019,1668880.1760185,0
+EVRG.US,D,20220311,000000,62.4311,63.0297,62.3045,62.6354,1017149.6504199,0
+EVRG.US,D,20220314,000000,62.9373,63.4531,62.4992,62.801,1259356.9539828,0
+EVRG.US,D,20220315,000000,63.4531,63.4726,62.5089,63.1417,1361920.6318927,0
+EVRG.US,D,20220316,000000,62.8691,63.2195,62.2948,62.9567,1459004.30201,0
+EVRG.US,D,20220317,000000,62.801,63.7597,62.7571,63.2682,1346068.2658928,0
+EVRG.US,D,20220318,000000,63.307,63.677,62.6257,63.0443,2249739.4272307,0
+EVRG.US,D,20220321,000000,63.1027,63.8813,63.1027,63.2486,1271794.3319995,0
+EVRG.US,D,20220322,000000,63.4336,63.4336,62.8107,63.3655,1415207.3893345,0
+EVRG.US,D,20220323,000000,63.3655,63.7257,62.8204,63.4142,1562459.7397181,0
+EVRG.US,D,20220324,000000,63.3655,63.7889,63.2682,63.7743,1033168.4508524,0
+EVRG.US,D,20220325,000000,63.9982,65.1079,63.9803,65.0689,945913.65860462,0
+EVRG.US,D,20220328,000000,65.1955,65.2927,64.6698,65.1857,821365.22502162,0
+EVRG.US,D,20220329,000000,65.4971,65.8962,65.2538,65.8865,775372.81616069,0
+EVRG.US,D,20220330,000000,65.8476,66.4511,65.5848,66.4414,721264.16028742,0
+EVRG.US,D,20220331,000000,66.4511,66.928,66.378,66.5192,1514026.2925153,0
+EVRG.US,D,20220401,000000,66.4998,67.2395,66.1882,67.22,1072035.0003111,0
+EVRG.US,D,20220404,000000,66.743,67.0058,65.9254,66.5971,1346041.5541937,0
+EVRG.US,D,20220405,000000,66.7917,67.7651,66.7917,67.2395,1220994.8446866,0
+EVRG.US,D,20220406,000000,67.4049,68.7773,67.1811,68.7286,1427895.4463727,0
+EVRG.US,D,20220407,000000,68.7286,68.7286,67.8235,68.6995,1131658.5946607,0
+EVRG.US,D,20220408,000000,68.9233,69.5755,68.7579,69.2154,1060740.0611145,0
+EVRG.US,D,20220411,000000,69.3711,69.5268,68.6022,68.6995,675568.66223492,0
+EVRG.US,D,20220412,000000,68.4951,69.5171,68.3405,69.4489,1017315.0574794,0
+EVRG.US,D,20220413,000000,69.3419,69.4295,68.388,68.7189,729774.91854694,0
+EVRG.US,D,20220414,000000,68.7773,69.4636,68.7676,68.9233,759260.52478164,0
+EVRG.US,D,20220418,000000,69.1083,69.3905,68.573,68.972,815514.33556145,0
+EVRG.US,D,20220419,000000,69.3808,69.5949,68.9233,69.2154,762464.90129195,0
+EVRG.US,D,20220420,000000,69.8481,70.7144,69.6728,70.6852,1269226.9267736,0
+EVRG.US,D,20220421,000000,70.5878,71.1767,70.0233,70.1984,1090882.1587214,0
+EVRG.US,D,20220422,000000,70.0816,70.1887,69.3711,69.4295,1578272.0381697,0
+EVRG.US,D,20220425,000000,69.6242,69.6826,67.2103,68.2323,1064117.0362954,0
+EVRG.US,D,20220426,000000,68.1836,68.787,67.366,67.3854,819391.64141267,0
+EVRG.US,D,20220427,000000,67.3076,68.0279,66.4587,67.3562,1111908.3753486,0
+EVRG.US,D,20220428,000000,67.6872,68.203,67.2103,67.8721,730174.56665932,0
+EVRG.US,D,20220429,000000,67.4926,67.5899,65.9157,66.0422,1307321.9190796,0
+EVRG.US,D,20220502,000000,66.1882,66.49,64.446,65.2927,965680.31588531,0
+EVRG.US,D,20220503,000000,65.6139,66.743,65.2489,65.5848,844687.62039213,0
+EVRG.US,D,20220504,000000,65.7989,66.967,65.6334,66.8988,1390043.941477,0
+EVRG.US,D,20220505,000000,66.8501,68.0765,65.868,66.4608,1225344.742136,0
+EVRG.US,D,20220506,000000,66.1882,66.8209,65.6821,66.2855,1667579.5217505,0
+EVRG.US,D,20220509,000000,65.9351,66.8014,64.845,66.0908,1651913.1102706,0
+EVRG.US,D,20220510,000000,66.052,66.9183,63.9105,64.6795,1447528.5451583,0
+EVRG.US,D,20220511,000000,64.9229,66.1785,64.7476,65.176,1088004.4868377,0
+EVRG.US,D,20220512,000000,65.0786,65.3705,63.9786,65.0202,939357.99123934,0
+EVRG.US,D,20220513,000000,65.4192,65.9838,64.7233,65.8086,901855.79317714,0
+EVRG.US,D,20220516,000000,65.9351,66.159,65.3561,65.7211,1148548.6074306,0
+EVRG.US,D,20220517,000000,66.052,66.159,65.0299,66.1493,892329.99035455,0
+EVRG.US,D,20220518,000000,66.3829,66.4998,65.1079,65.2732,1015541.8116131,0
+EVRG.US,D,20220519,000000,65.0593,65.7465,63.9204,65.4814,1204616.1947175,0
+EVRG.US,D,20220520,000000,65.6581,66.3748,64.9709,66.1981,1168787.6107463,0
+EVRG.US,D,20220523,000000,66.7577,67.2289,66.1293,66.8559,1391141.9989944,0
+EVRG.US,D,20220524,000000,67.0423,68.0634,66.4337,68.0536,861996.57498283,0
+EVRG.US,D,20220525,000000,68.2007,68.4266,67.8473,68.2498,1113239.7580795,0
+EVRG.US,D,20220526,000000,68.6622,68.9666,68.1518,68.2891,728584.14575597,0
+EVRG.US,D,20220527,000000,68.0634,69.2905,68.0241,69.2807,1147824.6193855,0
+EVRG.US,D,20220531,000000,68.5248,69.0255,67.9554,68.6622,2453286.2481992,0
+EVRG.US,D,20220601,000000,68.9371,68.9371,68.2106,68.7309,1416251.7511827,0
+EVRG.US,D,20220602,000000,68.8782,68.9175,67.4448,68.7309,1408466.5158586,0
+EVRG.US,D,20220603,000000,68.6229,69.0647,68.3775,68.7309,1435963.8896092,0
+EVRG.US,D,20220606,000000,68.9469,69.2414,68.5935,69.1138,1799690.124698,0
+EVRG.US,D,20220607,000000,68.9273,69.3985,68.1419,69.2611,2053606.1401237,0
+EVRG.US,D,20220608,000000,68.9175,68.9371,67.6511,67.7198,1172211.1585579,0
+EVRG.US,D,20220609,000000,67.7296,68.2548,66.1391,66.1391,1161278.4187001,0
+EVRG.US,D,20220610,000000,65.3538,66.2766,64.9611,65.5305,1446287.5007579,0
+EVRG.US,D,20220613,000000,65.0593,65.0593,61.9079,62.1436,1395778.7111749,0
+EVRG.US,D,20220614,000000,62.2024,62.5657,59.2081,60.1997,1801279.1561131,0
+EVRG.US,D,20220615,000000,60.6611,60.9949,59.434,60.1899,1412111.1020146,0
+EVRG.US,D,20220616,000000,59.4634,59.7775,59.0118,59.6303,1966602.5957069,0
+EVRG.US,D,20220617,000000,59.9936,60.2488,58.2597,59.0413,3151191.9015447,0
+EVRG.US,D,20220621,000000,59.1394,60.2095,58.9038,59.8266,1251876.6373885,0
+EVRG.US,D,20220622,000000,59.5322,60.7102,59.4192,60.1015,1179016.4911761,0
+EVRG.US,D,20220623,000000,60.3077,61.3876,60.1113,61.2992,1529278.7408515,0
+EVRG.US,D,20220624,000000,61.5152,63.135,61.4956,62.9388,1363074.2037102,0
+EVRG.US,D,20220627,000000,62.6638,63.9106,62.3497,63.783,856221.05695484,0
+EVRG.US,D,20220628,000000,64.0481,64.588,63.5179,63.5572,677147.40257086,0
+EVRG.US,D,20220629,000000,63.6848,64.1168,63.459,63.9695,801567.54376402,0
+EVRG.US,D,20220630,000000,63.2529,64.48,62.9043,64.0579,1513278.4168333,0
+EVRG.US,D,20220701,000000,64.3327,65.7268,63.7757,65.5893,1609605.2974952,0
+EVRG.US,D,20220705,000000,65.3538,65.3538,62.1239,62.8406,1042461.6504649,0
+EVRG.US,D,20220706,000000,63.0663,64.5389,62.8995,63.7732,997714.11837149,0
+EVRG.US,D,20220707,000000,64.0481,64.4555,63.2627,63.2627,1016843.6119457,0
+EVRG.US,D,20220708,000000,63.5179,63.6652,62.8111,63.2234,803801.35523411,0
+EVRG.US,D,20220711,000000,63.1154,63.8027,62.9977,63.7732,586669.37984839,0
+EVRG.US,D,20220712,000000,63.5572,64.647,63.4786,63.783,747934.67767445,0
+EVRG.US,D,20220713,000000,63.3609,64.1954,63.0811,63.3118,765469.02817425,0
+EVRG.US,D,20220714,000000,62.2417,63.7929,62.2417,63.6357,623781.41227023,0
+EVRG.US,D,20220715,000000,64.107,64.107,62.8995,63.8518,912743.71927818,0
+EVRG.US,D,20220718,000000,63.7241,63.8518,62.9927,63.2529,773416.22246955,0
+EVRG.US,D,20220719,000000,63.3707,63.8223,63.1449,63.1841,888761.56822861,0
+EVRG.US,D,20220720,000000,63.2234,63.4541,61.9865,61.9963,1071770.1125848,0
+EVRG.US,D,20220721,000000,61.9668,62.2318,61.444,62.2122,823930.10510204,0
+EVRG.US,D,20220722,000000,62.5657,63.1743,62.497,63.135,759856.48772729,0
+EVRG.US,D,20220725,000000,62.978,63.8027,62.8307,63.7634,869351.956937,0
+EVRG.US,D,20220726,000000,63.6259,64.588,63.3118,64.4997,941345.26614026,0
+EVRG.US,D,20220727,000000,64.2248,65.2163,64.0677,65.1868,1276994.538456,0
+EVRG.US,D,20220728,000000,65.7366,66.5809,65.3391,66.3748,1009144.9584615,0
+EVRG.US,D,20220729,000000,66.3748,67.327,66.3748,67.0129,2559417.2489703,0
+EVRG.US,D,20220801,000000,66.8264,67.278,66.3453,67.2191,1146376.156134,0
+EVRG.US,D,20220802,000000,67.3663,67.602,66.5809,66.7577,1123277.1398517,0
+EVRG.US,D,20220803,000000,66.7577,67.2682,65.8446,67.1209,851793.15980005,0
+EVRG.US,D,20220804,000000,66.0508,67.5136,65.5305,66.9932,1151808.402632,0
+EVRG.US,D,20220805,000000,66.9147,67.1405,65.6581,66.5907,682527.69996484,0
+EVRG.US,D,20220808,000000,67.2878,67.4939,66.8166,67.3859,978975.77099178,0
+EVRG.US,D,20220809,000000,67.759,68.4168,67.4645,68.2695,1148284.012442,0
+EVRG.US,D,20220810,000000,68.6033,68.6523,67.7345,68.2989,853747.8721626,0
+EVRG.US,D,20220811,000000,68.1518,69.0255,67.8375,68.0732,926961.47600388,0
+EVRG.US,D,20220812,000000,68.4659,69.6537,68.348,69.5948,576131.86062447,0
+EVRG.US,D,20220815,000000,69.6243,70.2232,69.428,70.125,945881.13594249,0
+EVRG.US,D,20220816,000000,69.9384,70.2723,69.724,69.909,1057470.8670686,0
+EVRG.US,D,20220817,000000,69.7421,70.1593,69.7127,69.8305,745410.56238813,0
+EVRG.US,D,20220818,000000,69.8423,70.2976,69.6939,70.2085,609254.13258111,0
+EVRG.US,D,20220819,000000,70.3273,70.743,69.7236,70.5945,1016957.0329518,0
+EVRG.US,D,20220822,000000,70.3075,70.5945,69.4168,69.5355,742870.87969108,0
+EVRG.US,D,20220823,000000,69.5157,69.5256,68.8823,69.298,568164.44922011,0
+EVRG.US,D,20220824,000000,69.1891,69.5256,68.954,69.397,925599.02353938,0
+EVRG.US,D,20220825,000000,69.4959,69.9017,69.0407,69.6939,583778.4480638,0
+EVRG.US,D,20220826,000000,69.7038,69.9314,68.625,68.7636,614519.42397918,0
+EVRG.US,D,20220829,000000,68.4073,69.9611,67.9421,69.4465,690636.27901656,0
+EVRG.US,D,20220830,000000,69.3574,69.8522,68.3974,68.6745,795586.4396259,0
+EVRG.US,D,20220831,000000,68.6844,68.9219,67.7887,67.8234,949926.87251106,0
+EVRG.US,D,20220901,000000,67.9817,69.2287,67.7244,69.0209,781261.7349338,0
+EVRG.US,D,20220902,000000,69.0407,69.6345,67.5067,67.665,839260.77380176,0
+EVRG.US,D,20220906,000000,67.8234,68.6646,67.1603,67.3186,1139028.7369771,0
+EVRG.US,D,20220907,000000,67.6353,69.4851,67.6353,69.397,861666.80656943,0
+EVRG.US,D,20220908,000000,69.1298,69.9017,69.0209,69.397,581477.7248795,0
+EVRG.US,D,20220909,000000,69.5256,69.8918,69.0209,69.4267,658956.62420868,0
+EVRG.US,D,20220912,000000,69.5652,70.3966,69.3871,70.0898,722709.99708394,0
+EVRG.US,D,20220913,000000,69.397,69.8126,67.8333,68.1005,710420.27548064,0
+EVRG.US,D,20220914,000000,68.2687,69.3178,68.2687,68.912,1004881.5200947,0
+EVRG.US,D,20220915,000000,68.6547,68.6547,66.7743,66.8634,1740393.5210193,0
+EVRG.US,D,20220916,000000,67.0019,67.4077,66.2448,66.3784,1877072.8469486,0
+EVRG.US,D,20220919,000000,66.2498,67.091,65.9628,66.9623,790559.60702075,0
+EVRG.US,D,20220920,000000,66.4279,66.6852,65.5471,66.0221,760671.42441567,0
+EVRG.US,D,20220921,000000,66.4081,66.9623,65.2502,65.27,646182.91208923,0
+EVRG.US,D,20220922,000000,65.1611,65.5867,64.7158,65.2007,1041970.9561625,0
+EVRG.US,D,20220923,000000,64.5673,64.8358,63.5578,64.2803,1242853.2912503,0
+EVRG.US,D,20220926,000000,64.3199,64.3298,61.9941,62.8452,1171181.2676964,0
+EVRG.US,D,20220927,000000,63.1125,63.5423,62.0337,62.2811,1382177.8931114,0
+EVRG.US,D,20220928,000000,63.0729,63.1619,62.3158,62.5681,1683732.2763964,0
+EVRG.US,D,20220929,000000,62.5384,62.5384,59.8069,59.8663,1482881.2642856,0
+EVRG.US,D,20220930,000000,60.2127,60.3809,58.649,58.7875,2025874.1649913,0
+EVRG.US,D,20221003,000000,59.896,60.9351,59.1834,60.1533,2078960.5485575,0
+EVRG.US,D,20221004,000000,60.6283,61.6576,60.3017,61.3904,1508345.8341982,0
+EVRG.US,D,20221005,000000,60.6085,60.657,59.2428,59.5397,1351919.8972935,0
+EVRG.US,D,20221006,000000,59.3318,59.3318,57.2832,57.4316,1901274.3935935,0
+EVRG.US,D,20221007,000000,57.4415,57.6197,56.0857,56.4518,1426553.4578054,0
+EVRG.US,D,20221010,000000,56.6102,57.2337,56.3826,56.8279,978801.6052462,0
+EVRG.US,D,20221011,000000,56.5706,57.6791,56.3925,56.7587,1083629.5052032,0
+EVRG.US,D,20221012,000000,56.5904,56.5904,54.522,54.5418,1244348.7107992,0
+EVRG.US,D,20221013,000000,53.8985,56.5211,53.562,56.2836,1706865.8105663,0
+EVRG.US,D,20221014,000000,56.8675,57.3228,55.3335,55.6898,871090.98098314,0
+EVRG.US,D,20221017,000000,56.343,57.4118,56.343,56.6795,920309.48209456,0
+EVRG.US,D,20221018,000000,57.6098,58.3768,57.3723,58.2432,1040070.3587494,0
+EVRG.US,D,20221019,000000,57.5207,57.9463,57.0556,57.7187,649348.55360721,0
+EVRG.US,D,20221020,000000,57.6296,57.6692,56.2143,56.4518,695312.49636262,0
+EVRG.US,D,20221021,000000,56.7784,57.9661,56.3974,57.5603,870245.26060314,0
+EVRG.US,D,20221024,000000,58.1244,58.6044,57.3822,57.8275,2316875.7362707,0
+EVRG.US,D,20221025,000000,57.8473,59.411,57.8275,58.8469,1987460.0701204,0
+EVRG.US,D,20221026,000000,59.0943,59.4852,58.6589,58.7083,1473292.3916378,0
+EVRG.US,D,20221027,000000,59.2527,60.0296,59.2527,59.5793,1308961.9499151,0
+EVRG.US,D,20221028,000000,59.7376,61.3756,59.7376,61.3211,771823.4146595,0
+EVRG.US,D,20221031,000000,61.1925,61.2024,59.9751,60.4997,1732610.2664349,0
+EVRG.US,D,20221101,000000,60.6382,61.0143,60.0444,60.5294,1392027.4537616,0
+EVRG.US,D,20221102,000000,60.2028,61.8259,60.1038,60.1434,1379328.5126196,0
+EVRG.US,D,20221103,000000,59.3912,61.3904,59.1042,60.9054,2066012.0340178,0
+EVRG.US,D,20221104,000000,61.2123,62.0436,59.6881,61.9545,2333302.1116801,0
+EVRG.US,D,20221107,000000,61.9545,61.9545,59.8366,60.6085,1459585.0527189,0
+EVRG.US,D,20221108,000000,60.8065,61.3558,60.4304,60.8461,1892565.5955586,0
+EVRG.US,D,20221109,000000,60.5887,60.856,58.8271,59.51,2932371.2246311,0
+EVRG.US,D,20221110,000000,61.2419,61.4696,59.0547,61.0638,2235062.141087,0
+EVRG.US,D,20221111,000000,60.9747,61.0094,58.3014,58.7776,2491712.5107429,0
+EVRG.US,D,20221114,000000,59.025,59.124,56.8279,56.8378,2781412.6628473,0
+EVRG.US,D,20221115,000000,57.6989,59.3516,57.6989,59.0943,3677584.2546697,0
+EVRG.US,D,20221116,000000,59.3022,60.0345,58.7083,58.837,2563170.3255506,0
+EVRG.US,D,20221117,000000,58.42,58.81,57.98,58.19,2308835,0
+EVRG.US,D,20221118,000000,58.82,59.115,57.615,58.65,5822484,0
+EVRG.US,D,20221121,000000,58.5,58.935,58.21,58.4,3053445,0
+EVRG.US,D,20221122,000000,58.74,59.58,58.655,59.2,5398230,0
+EVRG.US,D,20221123,000000,58.04,58.66,57.575,58.33,3531496,0
+EVRG.US,D,20221125,000000,58.77,59.2244,58.35,59.01,1134566,0
+EVRG.US,D,20221128,000000,58.6,59.04,58.27,58.69,3798726,0
+EVRG.US,D,20221129,000000,57.77,58.445,57.09,58.07,2733814,0
+EVRG.US,D,20221130,000000,57.99,59.26,57.5,59.21,8247183,0
+EVRG.US,D,20221201,000000,59.81,60.065,58.59,58.88,2710028,0
+EVRG.US,D,20221202,000000,58.44,58.715,57.94,58.5,1994780,0
+EVRG.US,D,20221205,000000,57.91,58.53,57.81,58.16,3355764,0
+EVRG.US,D,20221206,000000,58.12,58.51,57.82,58.47,3225079,0
+EVRG.US,D,20221207,000000,58.47,59.71,58.37,59.67,4444047,0
+EVRG.US,D,20221208,000000,59.75,62.12,59.18,62,3708114,0
+EVRG.US,D,20221209,000000,61.97,63.4,61.82,62.39,2691936,0
+EVRG.US,D,20221212,000000,62.89,63.17,62.31,63.14,1620626,0
+EVRG.US,D,20221213,000000,63.86,64.3,62.625,63.25,2136386,0
+EVRG.US,D,20221214,000000,63.36,64.245,62.67,63.05,1719188,0
+EVRG.US,D,20221215,000000,62.94,63.2,62.175,62.8,1348119,0
+EVRG.US,D,20221216,000000,62.22,62.4,60.77,61.91,3053834,0
+EVRG.US,D,20221219,000000,61.94,62.19,61.3,61.69,1687211,0
+EVRG.US,D,20221220,000000,61.6,62.28,61.28,62.01,1561168,0
+EVRG.US,D,20221221,000000,62.33,63.06,62.02,63.02,1542280,0
+EVRG.US,D,20221222,000000,62.81,62.955,61.65,62.61,988458,0
+EVRG.US,D,20221223,000000,62.53,63.36,62.27,63.34,837349,0
+EVRG.US,D,20221227,000000,63.46,63.56,62.99,63.48,833499,0
+EVRG.US,D,20221228,000000,63.48,63.56,62.99,63.48,833499,0
+EVRG.US,D,20221229,000000,63.54,63.845,63.36,63.52,796320,0
+EVRG.US,D,20221230,000000,63.52,63.7175,62.375,62.93,742780,0
+EVRG.US,D,20230103,000000,63.68,63.68,61.86,62.93,1194626,0
+EVRG.US,D,20230104,000000,63.35,64.46,63.05,63.89,1454732,0
+EVRG.US,D,20230105,000000,63.5,63.84,62.64,62.99,1301087,0
+EVRG.US,D,20230106,000000,63.54,65.39,63.36,64.78,1646450,0
+EVRG.US,D,20230109,000000,64.58,65.105,64.105,64.28,1312577,0
+EVRG.US,D,20230110,000000,63.81,64.27,63.48,64.18,1315918,0
+EVRG.US,D,20230111,000000,64.18,64.59,64.09,64.41,1128319,0
+EVRG.US,D,20230112,000000,64.38,64.66,63.68,63.92,1102639,0
+EVRG.US,D,20230113,000000,63.51,63.915,62.8,62.89,1008980,0
+EVRG.US,D,20230117,000000,62.89,63.285,62.08,62.57,1655302,0
+EVRG.US,D,20230118,000000,62.87,62.87,60.47,60.52,2224035,0
+EVRG.US,D,20230119,000000,60.44,60.58,59.2,59.25,1643612,0
+EVRG.US,D,20230120,000000,58.93,59.76,58.08,59.64,2006780,0
+EVRG.US,D,20230123,000000,59.35,60.5,59.175,60.14,1493877,0
+EVRG.US,D,20230124,000000,60.25,61.57,59.76,61.35,1316186,0
+EVRG.US,D,20230125,000000,61.24,62.17,60.795,61.93,1888676,0
+EVRG.US,D,20230126,000000,61.84,62.17,61.35,61.4,903928,0
+EVRG.US,D,20230127,000000,61.34,61.955,61.05,61.74,969068,0
+EVRG.US,D,20230130,000000,61.64,62.045,61.41,61.69,1137854,0
+EVRG.US,D,20230131,000000,61.98,62.72,61.408,62.65,1709724,0
+EVRG.US,D,20230201,000000,62.3,63.23,61.78,62.89,1761688,0
+EVRG.US,D,20230202,000000,62.94,63.75,62.43,63.24,1453877,0
+EVRG.US,D,20230203,000000,62.88,63.05,60.37,61.64,1547622,0
+EVRG.US,D,20230206,000000,61.51,62.15,60.93,62.12,1639129,0
+EVRG.US,D,20230207,000000,61.92,62.2,60.74,61.98,1200713,0
+EVRG.US,D,20230208,000000,61.56,61.675,60.04,60.62,1297760,0
+EVRG.US,D,20230209,000000,60.57,60.76,59.83,60.16,1257213,0
+EVRG.US,D,20230210,000000,60.37,61.08,60.195,61.07,1199219,0
+EVRG.US,D,20230213,000000,61.1,61.48,61.015,61.35,743551,0
+EVRG.US,D,20230214,000000,61.42,61.56,60.52,60.65,965646,0
+EVRG.US,D,20230215,000000,60.31,61.41,60.17,61.35,1353044,0
+EVRG.US,D,20230216,000000,60.86,61.335,60.28,61.01,1186733,0
+EVRG.US,D,20230217,000000,61.29,62.38,61.0125,62.1,963569,0
+EVRG.US,D,20230221,000000,61.66,62,60.685,61.13,1024542,0
+EVRG.US,D,20230222,000000,60.93,61.51,60.89,60.93,1269804,0
+EVRG.US,D,20230223,000000,60.82,61.43,60.43,60.76,1638633,0
+EVRG.US,D,20230224,000000,58.2,61.2,58.16,60.63,1843033,0
+EVRG.US,D,20230227,000000,60.61,61.19,60.045,60.19,1426572,0
+EVRG.US,D,20230228,000000,59.87,60.08,58.67,58.81,1623156,0
+EVRG.US,D,20230301,000000,58.46,58.84,57.81,58.05,2554340,0
+EVRG.US,D,20230302,000000,57.93,58.93,57.75,58.81,929109,0
+EVRG.US,D,20230303,000000,58.81,59.56,58.23,59.53,1225760,0
+EVRG.US,D,20230306,000000,59.53,59.84,58.95,59.22,1267568,0
+EVRG.US,D,20230307,000000,59.42,59.79,58.18,58.38,1050856,0
+EVRG.US,D,20230308,000000,57.72,58.905,57.64,58.8,980097,0
+EVRG.US,D,20230309,000000,58.83,60.06,58.555,58.78,1733885,0
+EVRG.US,D,20230310,000000,58.76,58.96,57.28,57.56,1182526,0
+EVRG.US,D,20230313,000000,57.6,60.085,57.47,58.89,1628011,0
+EVRG.US,D,20230314,000000,59.27,59.95,58.95,59.69,1877036,0
+EVRG.US,D,20230315,000000,59.55,60.555,59.165,60.29,2503513,0
+EVRG.US,D,20230316,000000,59.7,60.955,59.7,60.53,1651699,0
+EVRG.US,D,20230317,000000,60.37,60.47,59.365,59.87,2915946,0
+EVRG.US,D,20230320,000000,60.13,60.45,59.625,60.04,1829056,0
+EVRG.US,D,20230321,000000,60.06,60.18,58.33,58.95,1808641,0
+EVRG.US,D,20230322,000000,58.57,59.07,57.53,57.55,1415026,0
+EVRG.US,D,20230323,000000,57.38,57.91,56.9648,57.15,2175470,0
+EVRG.US,D,20230324,000000,57.36,59.46,57.27,59.45,1295942,0
+EVRG.US,D,20230327,000000,59.7,59.99,59,59.12,985332,0
+EVRG.US,D,20230328,000000,58.99,59.95,58.96,59.24,813893,0
+EVRG.US,D,20230329,000000,59.34,60.3,59.34,60.13,762725,0
+EVRG.US,D,20230330,000000,60.45,60.78,59.9801,60.45,659803,0
+EVRG.US,D,20230331,000000,60.54,61.15,60.45,61.12,1345575,0
+EVRG.US,D,20230403,000000,60.83,60.86,59.72,60.45,1533964,0
+EVRG.US,D,20230404,000000,60.35,61.06,60.12,60.72,1012801,0
+EVRG.US,D,20230405,000000,60.98,63.17,60.98,63.15,1812426,0
+EVRG.US,D,20230406,000000,63.67,63.93,62.905,63.29,2098455,0
+EVRG.US,D,20230410,000000,63.02,63.02,61.93,62.84,1798220,0
+EVRG.US,D,20230411,000000,62.84,63,62.5,62.57,1010635,0
+EVRG.US,D,20230412,000000,62.68,62.93,61.81,62.1,954164,0
+EVRG.US,D,20230413,000000,61.63,62.28,60.835,62.04,1045855,0
+EVRG.US,D,20230414,000000,61.44,61.77,60.99,61.36,933670,0
+EVRG.US,D,20230417,000000,61.58,62.38,61.35,62.06,829093,0
+EVRG.US,D,20230418,000000,62.08,62.41,61.54,61.74,911555,0
+EVRG.US,D,20230419,000000,61.91,62.55,61.79,62.49,957426,0
+EVRG.US,D,20230420,000000,62.57,62.75,62.23,62.75,943443,0
+EVRG.US,D,20230421,000000,63.28,63.41,62.54,63.02,964000,0
+EVRG.US,D,20230424,000000,63.02,63.29,62.56,63.09,676818,0
+EVRG.US,D,20230425,000000,62.97,63.84,62.83,63.68,750682,0
+EVRG.US,D,20230426,000000,63.08,63.65,62,62.03,921048,0
+EVRG.US,D,20230427,000000,61.95,62.73,61.85,62.53,932675,0
+EVRG.US,D,20230428,000000,62.43,62.81,61.7,62.11,949546,0
+EVRG.US,D,20230501,000000,61.92,63.27,61.92,62.47,1378124,0
+EVRG.US,D,20230502,000000,62.23,62.33,61.13,61.44,881405,0
+EVRG.US,D,20230503,000000,61.62,62.52,61.38,61.68,1097416,0
+EVRG.US,D,20230504,000000,61.62,62.4618,60.94,62.18,1124275,0
+EVRG.US,D,20230505,000000,61.4,62.93,61.37,62.59,1523621,0
+EVRG.US,D,20230508,000000,62.3,62.91,61.96,62.05,686811,0
+EVRG.US,D,20230509,000000,62.09,62.32,61.54,62.16,845017,0
+EVRG.US,D,20230510,000000,62.53,63.26,62.13,63.12,1293853,0
+EVRG.US,D,20230511,000000,63.02,63.39,62.14,62.43,576539,0
+EVRG.US,D,20230512,000000,62.78,63.105,62.1,62.37,799430,0
+EVRG.US,D,20230515,000000,62.52,62.59,61.19,61.71,994028,0
+EVRG.US,D,20230516,000000,61.73,61.815,60.28,60.31,960174,0
+EVRG.US,D,20230517,000000,60.31,60.485,59.7,60.04,1375004,0
+EVRG.US,D,20230518,000000,59.02,59.32,58.5,59.24,988534,0
+EVRG.US,D,20230519,000000,59.63,60.5,59.25,59.28,1994292,0
+EVRG.US,D,20230522,000000,59.6,59.83,59,59.07,693334,0
+EVRG.US,D,20230523,000000,58.97,59.81,58.721,58.75,1188306,0
+EVRG.US,D,20230524,000000,58.62,59.04,57.98,58.2,1034485,0
+EVRG.US,D,20230525,000000,57.94,57.94,57.13,57.38,1121298,0
+EVRG.US,D,20230526,000000,57.14,57.54,56.66,57.46,992104,0
+EVRG.US,D,20230530,000000,57.45,57.86,56.93,57.02,1096692,0
+EVRG.US,D,20230531,000000,57.15,57.975,56.9,57.85,2053840,0
+EVRG.US,D,20230601,000000,57.83,57.96,56.68,57.2,1370038,0
+EVRG.US,D,20230602,000000,56.85,57.955,56.59,57.73,1389707,0
+EVRG.US,D,20230605,000000,57.88,58.66,57.64,58.21,1155632,0
+EVRG.US,D,20230606,000000,58.38,58.84,58.175,58.6,1219845,0
+EVRG.US,D,20230607,000000,58.71,60.01,58.275,59.69,1195847,0
+EVRG.US,D,20230608,000000,59.75,60.13,59.37,59.77,1299913,0
+EVRG.US,D,20230609,000000,59.8,60.0187,59.35,59.4,1258992,0
+EVRG.US,D,20230612,000000,59.46,59.695,59.1394,59.49,1106688,0
+EVRG.US,D,20230613,000000,59.16,59.58,58.83,59.25,1160845,0
+EVRG.US,D,20230614,000000,59.38,59.76,58.73,58.92,1144327,0
+EVRG.US,D,20230615,000000,59.12,59.76,59.075,59.61,1117289,0
+EVRG.US,D,20230616,000000,59.56,60.175,59.23,59.31,2717198,0
+EVRG.US,D,20230620,000000,59.51,59.57,58.575,58.85,1476058,0
+EVRG.US,D,20230621,000000,58.65,59.2,57.86,59.01,1147628,0
+EVRG.US,D,20230622,000000,59.29,59.49,58.24,58.3,732828,0
+EVRG.US,D,20230623,000000,58.73,58.94,57.215,57.31,1321703,0
+EVRG.US,D,20230626,000000,57.746,58.665,57.52,58.56,1516592,0
+EVRG.US,D,20230627,000000,58.66,59,58.43,58.72,1107537,0
+EVRG.US,D,20230628,000000,58.82,58.82,57.535,57.7,990819,0
+EVRG.US,D,20230629,000000,57.27,57.926,57.02,57.56,1126466,0
+EVRG.US,D,20230630,000000,57.65,58.705,57.61,58.42,1591177,0
+EVRG.US,D,20230703,000000,58.33,58.83,58.0901,58.8,522390,0
+EVRG.US,D,20230705,000000,58.69,60.135,58.4208,59.75,1408038,0
+EVRG.US,D,20230706,000000,59.39,59.88,58.73,59.6,1422098,0
+EVRG.US,D,20230707,000000,59.5,59.5,58.64,58.69,1405785,0
+EVRG.US,D,20230710,000000,58.78,58.78,57.57,58.03,1204743,0
+EVRG.US,D,20230711,000000,58.29,58.96,58.12,58.93,693697,0
+EVRG.US,D,20230712,000000,59.13,60.31,59.0291,60.15,1256481,0
+EVRG.US,D,20230713,000000,60.09,60.51,59.98,60.51,852363,0
+EVRG.US,D,20230714,000000,60.31,60.45,59.71,60.16,1259286,0
+EVRG.US,D,20230717,000000,59.91,60.15,59.045,59.45,785167,0
+EVRG.US,D,20230718,000000,59.48,60.09,58.27,58.96,975585,0
+EVRG.US,D,20230719,000000,59.24,60.01,59.09,59.78,1121062,0
+EVRG.US,D,20230720,000000,60.12,60.91,59.466,60.73,770939,0
+EVRG.US,D,20230721,000000,61.07,61.84,60.68,61.56,850805,0
+EVRG.US,D,20230724,000000,61.7,61.7,60.84,61.15,609233,0
+EVRG.US,D,20230725,000000,61.06,61.446,60.83,61,643631,0
+EVRG.US,D,20230726,000000,61,61.74,60.9801,61.32,714081,0
+EVRG.US,D,20230727,000000,61.14,61.149,59.64,59.82,1611209,0
+EVRG.US,D,20230728,000000,60.19,60.4,59.63,60.15,1319690,0
+EVRG.US,D,20230731,000000,60.35,60.5,59.62,59.97,1063047,0
+EVRG.US,D,20230801,000000,59.91,60.23,59.445,59.5,1410893,0
+EVRG.US,D,20230802,000000,59.39,59.925,59.24,59.71,1096194,0
+EVRG.US,D,20230803,000000,59.58,59.65,58.35,58.38,1744882,0
+EVRG.US,D,20230804,000000,58.19,58.75,57.14,57.3,1170710,0
+EVRG.US,D,20230807,000000,57.34,57.93,57.2,57.64,1414448,0
+EVRG.US,D,20230808,000000,57.69,58.169,57.02,58.08,1331648,0
+EVRG.US,D,20230809,000000,58.08,58.67,57.94,58.1,1321562,0
+EVRG.US,D,20230810,000000,58.36,58.64,57.89,58.01,1280164,0
+EVRG.US,D,20230811,000000,58.2,58.33,57.845,58.28,1203598,0
+EVRG.US,D,20230814,000000,58.32,58.34,57.45,57.63,1636778,0
+EVRG.US,D,20230815,000000,57.28,57.28,56.58,56.69,1403043,0
+EVRG.US,D,20230816,000000,56.92,57.17,56.53,57.04,1248308,0
+EVRG.US,D,20230817,000000,57.21,57.56,56.68,56.8,1287818,0
+EVRG.US,D,20230818,000000,56.38,56.675,56.04,56.4,1093336,0
+EVRG.US,D,20230821,000000,56.34,56.48,55.46,56.08,1022171,0
+EVRG.US,D,20230822,000000,56.03,56.5655,55.77,56.44,1353901,0
+EVRG.US,D,20230823,000000,56.81,56.88,56.24,56.55,1331523,0
+EVRG.US,D,20230824,000000,56.45,57.295,56.2,56.23,985019,0
+EVRG.US,D,20230825,000000,56.24,57.085,56.18,56.89,1266109,0
+EVRG.US,D,20230828,000000,56.99,57.51,56.69,56.72,1260086,0
+EVRG.US,D,20230829,000000,56.77,57.23,56.56,57.08,959948,0
+EVRG.US,D,20230830,000000,55.74,56,54.63,55.44,4911098,0
+EVRG.US,D,20230831,000000,55.74,55.92,54.94,54.97,2887953,0
+EVRG.US,D,20230901,000000,55.09,55.2,53.29,53.6,2657866,0
+EVRG.US,D,20230905,000000,53.61,53.69,52.28,52.73,1967745,0
+EVRG.US,D,20230906,000000,52.79,53.35,52.5,53.31,1697137,0
+EVRG.US,D,20230907,000000,53.66,54.16,53.4,53.61,2099959,0
+EVRG.US,D,20230908,000000,53.82,54.055,53.53,53.94,1342286,0
+EVRG.US,D,20230911,000000,53.47,53.66,52.61,52.71,2532664,0
+EVRG.US,D,20230912,000000,52.72,53.1,52.35,53.01,1755863,0
+EVRG.US,D,20230913,000000,52.98,53.8546,52.87,53.72,1522684,0
+EVRG.US,D,20230914,000000,54,54.64,53.87,54.44,1625458,0
+EVRG.US,D,20230915,000000,54.49,54.89,54.02,54.14,3197599,0
+EVRG.US,D,20230918,000000,54.43,54.57,53.87,54.14,1915337,0
+EVRG.US,D,20230919,000000,54.18,54.6,53.25,54.21,1840177,0
+EVRG.US,D,20230920,000000,54.26,54.73,54.11,54.35,1401605,0
+EVRG.US,D,20230921,000000,54.32,54.49,53.85,53.86,2744577,0
+EVRG.US,D,20230922,000000,53.65,53.905,53.24,53.61,1221325,0
+EVRG.US,D,20230925,000000,53.27,53.53,52.845,53.29,905295,0
+EVRG.US,D,20230926,000000,53.06,53.06,51.34,51.44,1356028,0
+EVRG.US,D,20230927,000000,51.46,51.765,50.95,51.05,1701819,0
+EVRG.US,D,20230928,000000,51.29,51.37,50.21,50.42,2133158,0
+EVRG.US,D,20230929,000000,50.96,51.38,50.43,50.7,2605549,0
+EVRG.US,D,20231002,000000,50.51,51.45,47.69,48.1,4860421,0
+EVRG.US,D,20231003,000000,47.92,49.23,47.29,49,3100909,0
+EVRG.US,D,20231004,000000,48.95,49,47.925,48.69,2853158,0
+EVRG.US,D,20231005,000000,48.84,48.89,48.09,48.34,1603518,0
+EVRG.US,D,20231006,000000,47.69,48.91,46.9175,48.79,2395126,0
+EVRG.US,D,20231009,000000,48.81,49.4,48.47,49.35,2501673,0
+EVRG.US,D,20231010,000000,49.32,50.03,49.32,49.7,1360302,0
+EVRG.US,D,20231011,000000,49.95,50.46,49.52,50.3,1167015,0
+EVRG.US,D,20231012,000000,50.16,50.29,49.04,49.24,1770344,0
+EVRG.US,D,20231013,000000,49.54,50.005,49.33,49.95,1912893,0
+EVRG.US,D,20231016,000000,50.15,50.78,49.56,50.43,1380583,0
+EVRG.US,D,20231017,000000,50.11,50.67,49.87,50.09,1686617,0
+EVRG.US,D,20231018,000000,50.01,50.23,48.87,49.21,2747369,0
+EVRG.US,D,20231019,000000,48.93,49.23,48.47,48.52,3001098,0
+EVRG.US,D,20231020,000000,48.67,49.16,48.33,48.37,2312400,0
+EVRG.US,D,20231023,000000,48.07,48.86,47.46,48.32,2466191,0
+EVRG.US,D,20231024,000000,48.59,49.18,48.45,48.94,1788233,0
+EVRG.US,D,20231025,000000,48.72,49.1,48.44,48.9,2304396,0
+EVRG.US,D,20231026,000000,49,49.88,49,49.15,2007821,0
+EVRG.US,D,20231027,000000,49.06,49.3,48.18,48.32,1795003,0
+EVRG.US,D,20231030,000000,48.39,49.035,48.15,48.48,2412381,0
+EVRG.US,D,20231031,000000,48.74,49.22,48.6,49.14,3140277,0
+EVRG.US,D,20231101,000000,49.25,50.17,48.54,49.81,3814545,0
+EVRG.US,D,20231102,000000,49.69,51.3,49.66,51.04,3072698,0
+EVRG.US,D,20231103,000000,51.86,52.005,51.19,51.21,2148998,0
+EVRG.US,D,20231106,000000,51.11,51.46,50.76,50.93,2823303,0
+EVRG.US,D,20231107,000000,50.77,51.29,50,50.33,3586223,0
+EVRG.US,D,20231108,000000,50.53,50.53,48.8,49.58,2849892,0
+EVRG.US,D,20231109,000000,49.64,49.79,48.86,49.33,3548481,0
+EVRG.US,D,20231110,000000,49.5,49.62,49.245,49.41,1808587,0
+EVRG.US,D,20231113,000000,49.16,49.42,47.975,48.05,2825026,0
+EVRG.US,D,20231114,000000,49.08,49.98,48.94,49.94,5418003,0
+EVRG.US,D,20231115,000000,49.93,50.99,49.85,50.27,2060198,0
+EVRG.US,D,20231116,000000,50.51,50.88,50.18,50.33,1737121,0
+EVRG.US,D,20231117,000000,50.64,50.66,49.99,50.39,3568667,0
+EVRG.US,D,20231120,000000,50.25,50.71,49.5,50.47,2118645,0
+EVRG.US,D,20231121,000000,49.83,50.24,49.2,50.2,2104584,0
+EVRG.US,D,20231122,000000,50.26,50.89,49.75,50.83,2578922,0
+EVRG.US,D,20231124,000000,50.92,50.93,50.41,50.55,772832,0
+EVRG.US,D,20231127,000000,50.59,50.92,50.23,50.72,1527189,0
+EVRG.US,D,20231128,000000,50.7,51.75,50.5755,51.26,2172429,0
+EVRG.US,D,20231129,000000,51.34,51.61,50.54,50.64,4231804,0
+EVRG.US,D,20231130,000000,50.71,51.14,50.2301,51.04,2080179,0
+EVRG.US,D,20231201,000000,51.29,51.85,50.725,51.76,1866953,0
+EVRG.US,D,20231204,000000,50.26,51.47,49.84,50.45,9573696,0
+EVRG.US,D,20231205,000000,50.14,51.3153,49.95,51.21,8994376,0
+EVRG.US,D,20231206,000000,51.3,52.01,50.865,51.95,3751562,0
+EVRG.US,D,20231207,000000,51.93,52.12,51.38,51.7,3352195,0
+EVRG.US,D,20231208,000000,51.79,51.87,51.23,51.56,2020257,0
+EVRG.US,D,20231211,000000,51.44,51.93,50.95,51.78,2722232,0
+EVRG.US,D,20231212,000000,51.98,51.98,51.1,51.35,2338860,0
+EVRG.US,D,20231213,000000,51.36,53.39,51.11,53.33,3398789,0
+EVRG.US,D,20231214,000000,53.75,54.4,53.26,53.37,4486420,0
+EVRG.US,D,20231215,000000,52.5,53.1,51.46,51.76,5910446,0
+EVRG.US,D,20231218,000000,52.04,52.23,51.46,51.46,2158435,0
+EVRG.US,D,20231219,000000,51.66,52.025,51.48,51.85,2229989,0
+EVRG.US,D,20231220,000000,51.82,52.0799,50.99,51.05,2766428,0
+EVRG.US,D,20231221,000000,51.17,51.61,50.89,51.07,2453289,0
+EVRG.US,D,20231222,000000,51.46,52.15,51.37,51.38,1858194,0
+EVRG.US,D,20231226,000000,51.39,52.04,51.35,51.79,1698402,0
+EVRG.US,D,20231227,000000,51.95,51.95,51.42,51.85,1906925,0
+EVRG.US,D,20231228,000000,51.72,52.31,51.66,52.24,1318885,0
+EVRG.US,D,20231229,000000,52.05,52.24,51.84,52.2,1393662,0
+EVRG.US,D,20240102,000000,52.12,53.645,51.99,53.43,2267938,0
+EVRG.US,D,20240103,000000,53.57,54.05,53.03,53.87,3929326,0
+EVRG.US,D,20240104,000000,53.78,54.06,53.47,53.61,2222215,0
+EVRG.US,D,20240105,000000,53.55,54.2406,53.31,53.7,1772892,0
+EVRG.US,D,20240108,000000,53.67,53.95,53.42,53.92,2051565,0
+EVRG.US,D,20240109,000000,54.21,54.47,53.53,54.21,3153242,0
+EVRG.US,D,20240110,000000,53.96,54.41,53.81,54.08,3066348,0
+EVRG.US,D,20240111,000000,53.97,54.11,53.02,53.35,2983403,0
+EVRG.US,D,20240112,000000,53.72,54.02,53.31,53.85,2408296,0
+EVRG.US,D,20240116,000000,53.67,53.67,52.675,52.86,2690879,0
+EVRG.US,D,20240117,000000,52.54,52.91,51.65,51.79,2999309,0
+EVRG.US,D,20240118,000000,51.53,51.65,50.82,50.89,3763219,0
+EVRG.US,D,20240119,000000,50.9,51.095,50.2699,50.44,2491892,0
+EVRG.US,D,20240122,000000,50.28,50.99,49.69,49.86,2883197,0
+EVRG.US,D,20240123,000000,49.97,50.155,49.39,50.04,3388741,0
+EVRG.US,D,20240124,000000,50.34,50.59,49.315,49.35,5393700,0
+EVRG.US,D,20240125,000000,49.745,50.15,49.36,50.08,2525933,0
+EVRG.US,D,20240126,000000,50.19,50.42,49.685,49.76,2155001,0
+EVRG.US,D,20240129,000000,49.94,50.845,49.67,50.6,2357432,0
+EVRG.US,D,20240130,000000,50.34,50.905,49.835,50.69,2495846,0
+EVRG.US,D,20240131,000000,51.07,51.54,50.21,50.77,11112114,0
+EVRG.US,D,20240201,000000,50.57,51.865,50.29,51.75,2676105,0
+EVRG.US,D,20240202,000000,51.16,51.235,50.26,50.7,2182704,0
+EVRG.US,D,20240205,000000,50.13,50.28,49.615,49.67,1967710,0
+EVRG.US,D,20240206,000000,49.5,49.8,49.36,49.66,2157326,0
+EVRG.US,D,20240207,000000,49.85,49.9,49.35,49.38,1848901,0
+EVRG.US,D,20240208,000000,49.12,49.12,48.04,48.62,3527389,0
+EVRG.US,D,20240209,000000,48.62,49.27,48.4,49.08,2495924,0
+EVRG.US,D,20240212,000000,49.08,49.78,48.82,49.77,4081065,0
+EVRG.US,D,20240213,000000,49.72,49.83,48.17,49.19,2089115,0
+EVRG.US,D,20240214,000000,49.19,49.495,48.88,49.19,1909363,0
+EVRG.US,D,20240215,000000,49.52,50.2,49.505,49.94,2554325,0
+EVRG.US,D,20240216,000000,49.7,50.415,49.35,50.03,2748067,0
+EVRG.US,D,20240220,000000,50.13,50.61,49.95,50.18,2043025,0
+EVRG.US,D,20240221,000000,50.44,50.73,50.15,50.61,2018324,0
+EVRG.US,D,20240222,000000,50.32,50.565,49.95,50.26,3162860,0
+EVRG.US,D,20240223,000000,50.19,50.82,50.13,50.57,3482817,0
+EVRG.US,D,20240226,000000,50.44,50.44,49.41,49.47,1810897,0
+EVRG.US,D,20240227,000000,49.66,50.23,49.49,50.2,1653521,0
+EVRG.US,D,20240228,000000,49.89,50.235,49.7,49.79,2136936,0
+EVRG.US,D,20240229,000000,49.76,50.36,49.49,49.54,3767229,0
+EVRG.US,D,20240301,000000,49.46,49.555,48.595,49.12,2653707,0
+EVRG.US,D,20240304,000000,48.99,50.05,48.86,49.99,2804783,0
+EVRG.US,D,20240305,000000,50.35,51.155,50.045,50.35,2728535,0
+EVRG.US,D,20240306,000000,50.79,51.185,50.4,50.68,3005434,0
+EVRG.US,D,20240307,000000,51.13,51.44,51.01,51.36,3266364,0
+EVRG.US,D,20240308,000000,50.97,51.97,50.53,51.56,4148587,0
+EVRG.US,D,20240311,000000,51.38,52.14,51.33,51.63,2310325,0
+EVRG.US,D,20240312,000000,51.38,51.43,50.6,51.27,2258060,0
+EVRG.US,D,20240313,000000,51.91,52.35,51.29,51.44,2793695,0
+EVRG.US,D,20240314,000000,51.5,51.62,50.595,50.94,2273056,0
+EVRG.US,D,20240315,000000,50.82,51.72,50.81,51.6,3810103,0
+EVRG.US,D,20240318,000000,51.32,51.95,51.205,51.76,2235602,0
+EVRG.US,D,20240319,000000,51.69,52.43,51.69,52.2,1651935,0
+EVRG.US,D,20240320,000000,52.32,52.36,51.5,51.77,2270144,0
+EVRG.US,D,20240321,000000,51.74,52.19,51.69,51.79,2158706,0
+EVRG.US,D,20240322,000000,52.13,52.2799,51.36,51.63,2400441,0
+EVRG.US,D,20240325,000000,51.78,51.855,51.115,51.42,1694196,0
+EVRG.US,D,20240326,000000,51.69,51.76,51.06,51.28,1925374,0
+EVRG.US,D,20240327,000000,51.45,53.07,51.45,53.05,2169864,0
+EVRG.US,D,20240328,000000,53.12,53.595,52.99,53.38,2158415,0
+EVRG.US,D,20240401,000000,53.38,53.38,52.65,52.74,1453544,0
+EVRG.US,D,20240402,000000,52.81,53.415,52.8,53.01,2070973,0
+EVRG.US,D,20240403,000000,52.87,52.93,52.44,52.72,1310801,0
+EVRG.US,D,20240404,000000,53.09,53.215,52.33,52.68,2306268,0
+EVRG.US,D,20240405,000000,52.33,52.48,51.84,52.2,2040523,0
+EVRG.US,D,20240408,000000,52.13,52.91,52.11,52.78,1997436,0
+EVRG.US,D,20240409,000000,53.02,53.17,52.67,52.97,1651095,0
+EVRG.US,D,20240410,000000,52.07,52.17,51.37,51.68,1890793,0
+EVRG.US,D,20240411,000000,52,52.03,50.98,51.46,2053657,0
+EVRG.US,D,20240412,000000,51.48,51.75,50.68,50.95,1882040,0
+EVRG.US,D,20240415,000000,51.15,51.41,50.2725,50.39,1985575,0
+EVRG.US,D,20240416,000000,50.32,50.36,49.55,49.56,1956356,0
+EVRG.US,D,20240417,000000,49.78,50.67,49.7,50.53,1260470,0
+EVRG.US,D,20240418,000000,50.9,51.08,50.355,50.96,1713025,0
+EVRG.US,D,20240419,000000,51.04,51.97,51.04,51.76,1932340,0
+EVRG.US,D,20240422,000000,51.79,52.37,51.61,52.26,1461086,0
+EVRG.US,D,20240423,000000,52.06,52.73,51.93,52.25,1938455,0
+EVRG.US,D,20240424,000000,51.77,52.71,51.49,52.48,2108210,0
+EVRG.US,D,20240425,000000,52.23,52.59,51.825,52.42,1679388,0
+EVRG.US,D,20240426,000000,52.3,52.57,51.685,51.69,1191584,0
+EVRG.US,D,20240429,000000,51.95,52.78,51.9,52.75,2010700,0
+EVRG.US,D,20240430,000000,52.35,52.81,51.91,52.45,1823902,0
+EVRG.US,D,20240501,000000,52.19,53.36,52.11,52.94,2208558,0
+EVRG.US,D,20240502,000000,53.21,53.57,52.83,53.55,2149352,0
+EVRG.US,D,20240503,000000,53.92,54.19,53.33,54.1,3072001,0
+EVRG.US,D,20240506,000000,54.15,54.3,53.69,53.96,2469361,0
+EVRG.US,D,20240507,000000,54.19,54.68,53.91,54.45,1877387,0
+EVRG.US,D,20240508,000000,54.34,54.695,54.13,54.57,1541021,0
+EVRG.US,D,20240509,000000,54.15,55.86,54.15,55.72,4723728,0
+EVRG.US,D,20240510,000000,56.07,56.22,55.29,55.42,4709031,0
+EVRG.US,D,20240513,000000,55.69,56.06,55.45,55.74,2802531,0
+EVRG.US,D,20240514,000000,56.3,56.34,55.15,55.3,2419012,0
+EVRG.US,D,20240515,000000,56.04,56.16,55.58,55.64,1846212,0
+EVRG.US,D,20240516,000000,55.69,55.93,55.445,55.64,2121888,0
+EVRG.US,D,20240517,000000,55.11,55.63,54.94,55.11,2062200,0
+EVRG.US,D,20240520,000000,55.12,55.23,54.845,55.09,978913,0
+EVRG.US,D,20240521,000000,55.21,55.655,55.14,55.63,1153751,0
+EVRG.US,D,20240522,000000,55.22,55.47,54.77,54.84,1311872,0
+EVRG.US,D,20240523,000000,54.61,54.7,53.4,53.41,1853602,0
+EVRG.US,D,20240524,000000,53.59,53.74,53.405,53.43,1191950,0
+EVRG.US,D,20240528,000000,53.46,53.76,53.09,53.26,1305369,0
+EVRG.US,D,20240529,000000,52.73,52.84,52.4226,52.57,2166092,0
+EVRG.US,D,20240530,000000,53.01,53.33,52.61,53.29,1493461,0
+EVRG.US,D,20240531,000000,53.55,54.69,53.435,54.66,3494210,0
+EVRG.US,D,20240603,000000,54.59,54.93,54.14,54.29,2002272,0
+EVRG.US,D,20240604,000000,54.12,54.97,54.1,54.58,1919835,0
+EVRG.US,D,20240605,000000,54.32,54.43,53.775,53.81,1575652,0
+EVRG.US,D,20240606,000000,53.67,54.06,53.39,53.41,1039393,0
+EVRG.US,D,20240607,000000,52.84,53.33,52.71,52.96,811403,0
+EVRG.US,D,20240610,000000,52.51,53.17,52.51,53.05,1473375,0
+EVRG.US,D,20240611,000000,52.6,53.34,52.52,53.28,1672267,0
+EVRG.US,D,20240612,000000,53.86,53.86,52.845,53.12,1591283,0
+EVRG.US,D,20240613,000000,53.05,53.32,52.305,52.96,1318950,0
+EVRG.US,D,20240614,000000,52.7,53.1,52.51,52.74,940161,0
+EVRG.US,D,20240617,000000,52.36,53.23,52.15,52.62,1154503,0
+EVRG.US,D,20240618,000000,52.58,53.15,52.5,52.8,1277114,0
+EVRG.US,D,20240620,000000,52.72,53.43,52.685,52.87,1370483,0
+EVRG.US,D,20240621,000000,53.08,53.285,52.61,52.66,2983784,0
+EVRG.US,D,20240624,000000,52.69,53.615,52.69,53.37,981656,0
+EVRG.US,D,20240625,000000,53.27,53.27,52.62,52.87,1648201,0
+EVRG.US,D,20240626,000000,52.41,52.9,52.1,52.83,1397781,0
+EVRG.US,D,20240627,000000,52.8,53.34,52.605,53.25,1117046,0
+EVRG.US,D,20240628,000000,53.46,53.48,52.91,52.97,2428980,0
+EVRG.US,D,20240701,000000,53.28,53.5,52.55,52.71,1191830,0
+EVRG.US,D,20240702,000000,52.94,53.31,52.66,52.79,1030484,0
+EVRG.US,D,20240703,000000,52.81,53.27,52.44,52.46,605729,0
+EVRG.US,D,20240705,000000,52.45,53.02,52.32,52.82,3045718,0
+EVRG.US,D,20240708,000000,52.88,53.03,52.58,52.9,1539210,0
+EVRG.US,D,20240709,000000,52.77,53.56,52.77,53.24,1323490,0
+EVRG.US,D,20240710,000000,53.53,53.71,53.25,53.68,1471617,0
+EVRG.US,D,20240711,000000,53.98,54.78,53.805,54.64,2050674,0
+EVRG.US,D,20240712,000000,54.94,55.51,54.69,55.05,1924239,0
+EVRG.US,D,20240715,000000,54.48,54.7,54.09,54.12,1007952,0
+EVRG.US,D,20240716,000000,54.42,54.94,54.23,54.77,925977,0
+EVRG.US,D,20240717,000000,55,55.8,54.96,55.27,1399962,0
+EVRG.US,D,20240718,000000,55.27,56.04,55.07,55.12,850362,0
+EVRG.US,D,20240719,000000,55.28,55.38,54.76,55.37,1009524,0
+EVRG.US,D,20240722,000000,55.32,55.72,55.2,55.49,798220,0
+EVRG.US,D,20240723,000000,55.33,55.55,55.13,55.22,767962,0
+EVRG.US,D,20240724,000000,55.55,56.26,55.42,56.22,1355698,0
+EVRG.US,D,20240725,000000,56.53,57.17,55.88,56.33,2650282,0
+EVRG.US,D,20240726,000000,56.46,56.875,56.41,56.75,1610306,0
+EVRG.US,D,20240729,000000,57.01,57.335,56.54,57.21,1064733,0
+EVRG.US,D,20240730,000000,57.05,57.78,56.97,57.71,1431812,0
+EVRG.US,D,20240731,000000,57.83,58.05,57.25,58,3201445,0
+EVRG.US,D,20240801,000000,58.16,59.95,58.15,59.75,2031140,0
+EVRG.US,D,20240802,000000,60.44,61.14,59.155,60.16,2928724,0
+EVRG.US,D,20240805,000000,60.55,61.05,58.295,58.52,2257747,0
+EVRG.US,D,20240806,000000,58.5,59.47,58.415,58.78,1907736,0
+EVRG.US,D,20240807,000000,58.98,59.56,58.78,59.03,1885725,0
+EVRG.US,D,20240808,000000,58.79,59.3228,58.57,59,1967840,0
+EVRG.US,D,20240809,000000,59.8,59.8,57.28,58.69,1878984,0
+EVRG.US,D,20240812,000000,58.66,58.68,58.02,58.52,1573984,0
+EVRG.US,D,20240813,000000,58.77,58.95,58.52,58.82,1554123,0
+EVRG.US,D,20240814,000000,58.44,59.38,58.39,59.13,1070911,0
+EVRG.US,D,20240815,000000,58.84,59.09,58.28,58.6,1668373,0
+EVRG.US,D,20240816,000000,58.52,58.81,58.26,58.76,4549353,0
+EVRG.US,D,20240819,000000,58.77,59.085,58.435,58.93,2040359,0
+EVRG.US,D,20240820,000000,58.23,58.53,57.82,57.85,1764703,0
+EVRG.US,D,20240821,000000,57.98,58.52,57.82,58.34,1461025,0
+EVRG.US,D,20240822,000000,58.34,58.68,58.12,58.38,2010790,0
+EVRG.US,D,20240823,000000,58.5,58.78,58.32,58.53,1312597,0
+EVRG.US,D,20240826,000000,58.8,60,58.675,59.27,1738359,0
+EVRG.US,D,20240827,000000,59.19,59.3286,58.61,58.65,923891,0
+EVRG.US,D,20240828,000000,58.64,59.04,58.61,58.77,1724886,0
+EVRG.US,D,20240829,000000,58.83,58.83,58.25,58.71,2044155,0
+EVRG.US,D,20240830,000000,58.82,59.19,58.61,59.14,1420921,0
+EVRG.US,D,20240903,000000,59.21,59.98,59.07,59.7,1441516,0
+EVRG.US,D,20240904,000000,59.91,60.75,59.91,60.21,1920914,0
+EVRG.US,D,20240905,000000,60.76,60.81,59.9,60.42,1283254,0
+EVRG.US,D,20240906,000000,60.51,60.64,59.69,59.76,1016702,0
+EVRG.US,D,20240909,000000,60.03,60.6,59.775,60.44,1603070,0
+EVRG.US,D,20240910,000000,60.45,60.74,59.97,60.4,2103069,0
+EVRG.US,D,20240911,000000,60.2,60.33,59.56,60.08,1467168,0
+EVRG.US,D,20240912,000000,60.12,60.43,59.84,60.36,1536280,0
+EVRG.US,D,20240913,000000,60.67,61.13,60.47,61.06,1304751,0
+EVRG.US,D,20240916,000000,61.35,62.24,61.25,62.01,1432930,0
+EVRG.US,D,20240917,000000,61.93,62.06,61.65,61.91,1287911,0
+EVRG.US,D,20240918,000000,61.73,62.08,61.32,61.55,1571467,0
+EVRG.US,D,20240919,000000,61.23,61.4,60.55,61.07,1610903,0
+EVRG.US,D,20240920,000000,61.52,61.83,61.0414,61.65,3699843,0
+EVRG.US,D,20240923,000000,62,62.05,61.66,62,2136130,0
+EVRG.US,D,20240924,000000,61.68,62.575,61.4,61.71,2211325,0
+EVRG.US,D,20240925,000000,61.97,62.06,61.45,61.75,1967849,0
+EVRG.US,D,20240926,000000,61.45,61.99,61.385,61.53,1643498,0
+EVRG.US,D,20240927,000000,61.71,62.21,61.53,61.94,1527188,0
+EVRG.US,D,20240930,000000,62.12,62.255,61.63,62.01,1173142,0
+EVRG.US,D,20241001,000000,62.11,62.11,61.24,61.64,3800983,0
+EVRG.US,D,20241002,000000,61.29,61.82,61.135,61.27,2281089,0
+EVRG.US,D,20241003,000000,61.29,61.3736,60.23,60.77,3489600,0
+EVRG.US,D,20241004,000000,60.27,60.48,59.91,60.33,2389568,0
+EVRG.US,D,20241007,000000,60.04,60.10361,59.35,59.59,2088679,0
+EVRG.US,D,20241008,000000,59.79,60.15,59.585,59.86,1646583,0
+EVRG.US,D,20241009,000000,59.91,60.08,59.285,59.57,1710088,0
+EVRG.US,D,20241010,000000,59.66,59.95,59.002,59.06,1603542,0
+EVRG.US,D,20241011,000000,59.12,59.47,59.12,59.34,979068,0
+EVRG.US,D,20241014,000000,59.32,59.9111,59.24,59.73,1143354,0
+EVRG.US,D,20241015,000000,60.07,60.86,60.02,60.34,1460663,0
+EVRG.US,D,20241016,000000,60.38,61.25,60.26,61.15,1382207,0
+EVRG.US,D,20241017,000000,61.24,61.26,60.67,60.78,1133206,0
+EVRG.US,D,20241018,000000,60.6,61.54,60.39,61.12,1713710,0
+EVRG.US,D,20241021,000000,61.18,61.29,60.64,61.2,1972774,0
+EVRG.US,D,20241022,000000,60.97,61.63,60.59,61.51,1581339,0
+EVRG.US,D,20241023,000000,61.64,61.97,61.485,61.96,1267691,0
+EVRG.US,D,20241024,000000,62,62.1,61.46,61.64,1004203,0
+EVRG.US,D,20241025,000000,61.87,61.87,60.75,60.77,1367960,0
+EVRG.US,D,20241028,000000,61.19,61.3,60.935,60.97,908362,0
+EVRG.US,D,20241029,000000,60.59,60.59,59.8,59.91,1286027,0
+EVRG.US,D,20241030,000000,59.99,60.235,59.83,60.06,1839219,0
+EVRG.US,D,20241031,000000,60.11,60.81,60.0201,60.44,2244536,0
+EVRG.US,D,20241101,000000,60.32,60.9,59.5,59.58,1334388,0
+EVRG.US,D,20241104,000000,59.35,59.805,59.23,59.79,1879630,0
+EVRG.US,D,20241105,000000,59.67,61.1,59.33,61.06,2384667,0
+EVRG.US,D,20241106,000000,60.8,61.6,60.62,61.05,1992531,0
+EVRG.US,D,20241107,000000,61.09,62.035,60.39,61.41,3282813,0
+EVRG.US,D,20241108,000000,61.24,62.56,61.11,62.51,3095604,0
+EVRG.US,D,20241111,000000,62.4,63.7411,62.32,63.28,2435462,0
+EVRG.US,D,20241112,000000,63.48,64.07,63.195,63.68,2430270,0
+EVRG.US,D,20241113,000000,63.9,63.9,62.84,63.38,2317061,0
+EVRG.US,D,20241114,000000,63.38,63.455,62.71,62.8,1977255,0
+EVRG.US,D,20241115,000000,63.06,63.825,62.81,63.76,1930961,0
+EVRG.US,D,20241118,000000,63.58,64.135,63.48,63.87,1493196,0
+EVRG.US,D,20241119,000000,63.53,64,63,63.98,1260037,0
+EVRG.US,D,20241120,000000,64.05,64.42,63.74,64.37,1584079,0
+EVRG.US,D,20241121,000000,63.7,64.69,63.38,64.56,1780879,0
+EVRG.US,D,20241122,000000,64.95,64.95,64.23,64.26,1897135,0
+EVRG.US,D,20241125,000000,64.54,64.94,64.29,64.49,2099901,0
+EVRG.US,D,20241126,000000,64.78,64.885,64.235,64.84,1630313,0
+EVRG.US,D,20241127,000000,64.78,65.47,64.78,65,1543431,0
+EVRG.US,D,20241129,000000,64.87,65.0099,64.56,64.63,757492,0
+EVRG.US,D,20241202,000000,64.78,64.79,63.25,63.61,1836834,0
+EVRG.US,D,20241203,000000,63.91,64.22,63.21,63.25,1186447,0
+EVRG.US,D,20241204,000000,63.28,63.465,63.015,63.3,1646388,0
+EVRG.US,D,20241205,000000,63.25,63.81,63.133,63.32,1757413,0
+EVRG.US,D,20241206,000000,63.56,63.56,62.92,62.96,1407754,0
+EVRG.US,D,20241209,000000,62.73,63.19,62.46,62.47,1479017,0
+EVRG.US,D,20241210,000000,62.67,62.83,61.59,62.36,2530748,0
+EVRG.US,D,20241211,000000,62.47,62.66,61.965,62.27,3217352,0
+EVRG.US,D,20241212,000000,62.45,62.76,61.96,62.12,2583766,0
+EVRG.US,D,20241213,000000,62.34,62.63,61.88,61.91,1820357,0
+EVRG.US,D,20241216,000000,61.91,62.025,61.25,61.42,1778882,0
+EVRG.US,D,20241217,000000,60.98,61.91,60.91,61.5,2032071,0
+EVRG.US,D,20241218,000000,61.35,61.72,60.49,60.5,3753000,0
+EVRG.US,D,20241219,000000,60.34,61.29,60.23,60.53,2295507,0
+EVRG.US,D,20241220,000000,60.6,61.48,60.5,61.43,3325610,0
+EVRG.US,D,20241223,000000,61.38,61.43,60.685,61.32,1187046,0
+EVRG.US,D,20241224,000000,61.3,61.77,61.03,61.75,501606,0
+EVRG.US,D,20241226,000000,61.64,61.8,61.42,61.68,985103,0
+EVRG.US,D,20241227,000000,61.43,62.03,61.1,61.7,945280,0
+EVRG.US,D,20241230,000000,61.65,61.7,61.02,61.52,3090188,0
+EVRG.US,D,20241231,000000,61.64,61.945,61.18,61.55,1669790,0
+EVRG.US,D,20250102,000000,62.07,62.28,61.24,61.64,1634053,0
+EVRG.US,D,20250103,000000,61.68,61.89,61.445,61.55,1220578,0
+EVRG.US,D,20250106,000000,61.35,61.45,60.1909,60.27,1385703,0
+EVRG.US,D,20250107,000000,60.28,60.96,60.27,60.54,1227268,0
+EVRG.US,D,20250108,000000,60.47,60.94,59.76,60.91,3044075,0
+EVRG.US,D,20250110,000000,60.56,61.03,59.8041,59.9,1513314,0
+EVRG.US,D,20250113,000000,60.25,60.71,59.67,60.67,1432746,0
+EVRG.US,D,20250114,000000,60.53,61.43,60.53,61.21,2050027,0
+EVRG.US,D,20250115,000000,62,62.1,61.44,61.68,1397144,0
+EVRG.US,D,20250116,000000,61.68,62.955,61.64,62.93,1606054,0
+EVRG.US,D,20250117,000000,63.24,63.34,62.84,63.16,1664254,0
+EVRG.US,D,20250121,000000,63.75,64.11,63.54,63.63,1277361,0
+EVRG.US,D,20250122,000000,63.33,63.385,62.57,62.87,2639914,0
+EVRG.US,D,20250123,000000,63.03,63.61,62.6801,63.06,2132762,0
+EVRG.US,D,20250124,000000,63,63.76,62.87,63.52,1621345,0
+EVRG.US,D,20250127,000000,63.92,64.27,62.83,64.23,2519521,0
+EVRG.US,D,20250128,000000,64.45,64.45,63.18,63.21,1622128,0
+EVRG.US,D,20250129,000000,63.21,63.56,62.85,63.02,1384476,0
+EVRG.US,D,20250130,000000,63.33,64.41,63.33,64.25,2077430,0
+EVRG.US,D,20250131,000000,64.27,64.44,63.865,64.17,3105537,0
+EVRG.US,D,20250203,000000,63.645,65.07,63.53,64.87,1774607,0
+EVRG.US,D,20250204,000000,64.37,64.73,63.85,64.31,1369088,0
+EVRG.US,D,20250205,000000,64.78,65.06,64.43,64.97,1407314,0
+EVRG.US,D,20250206,000000,65.25,65.6,64.67,65.52,2285892,0
+EVRG.US,D,20250207,000000,65.45,65.8,65.105,65.21,1044562,0
+EVRG.US,D,20250210,000000,65.41,65.82,64.72,65.8,1287475,0
+EVRG.US,D,20250211,000000,65.43,66.25,65.12,66.22,1461688,0
+EVRG.US,D,20250212,000000,65.41,66.525,65.33,66.43,1289878,0
+EVRG.US,D,20250213,000000,66.56,67.06,66.41,66.89,1894739,0
+EVRG.US,D,20250214,000000,66.9,67.89,66.57,66.66,1706828,0
+EVRG.US,D,20250218,000000,66.54,67.11,66.43,67.07,2216584,0
+EVRG.US,D,20250219,000000,67.05,67.385,66.76,67.26,1552689,0
+EVRG.US,D,20250220,000000,67.08,67.4485,66.08,67.25,1819876,0
+EVRG.US,D,20250221,000000,67.17,68.38,67.11,68.06,2284255,0
+EVRG.US,D,20250224,000000,68.06,68.81,67.6501,68.39,3005206,0
+EVRG.US,D,20250225,000000,68.56,69.06,68.41,68.81,2469981,0
+EVRG.US,D,20250226,000000,68.76,69.58,68.67,69.1,3112951,0
+EVRG.US,D,20250227,000000,68.61,69.9,68.04,68.56,3599097,0
+EVRG.US,D,20250228,000000,69.43,69.73,68.18,68.91,3432557,0
+EVRG.US,D,20250303,000000,68.75,69.58,68.63,69.52,2021359,0
+EVRG.US,D,20250304,000000,69.83,69.93,67.67,67.7,2540602,0
+EVRG.US,D,20250305,000000,67.14,67.65,66.59,66.97,2593752,0
+EVRG.US,D,20250306,000000,66.77,66.81,65.64,65.73,3899844,0
+EVRG.US,D,20250307,000000,65.78,66.87,65.65,65.8,3050268,0
+EVRG.US,D,20250310,000000,65.14,65.42,63.98,65.06,4724482,0
+EVRG.US,D,20250311,000000,65.33,66.57,64.9401,65.59,3241713,0
+EVRG.US,D,20250312,000000,65.48,66.675,65.33,66.3,4709893,0
+EVRG.US,D,20250313,000000,66.3,67.08,66.02,66.61,2703078,0
+EVRG.US,D,20250314,000000,66.53,67.51,66.29,67.45,2145775,0
+EVRG.US,D,20250317,000000,67.4,68.0602,66.86,67.64,4126018,0
+EVRG.US,D,20250318,000000,67.5,67.66,66.88,67.1,1864394,0
+EVRG.US,D,20250319,000000,66.93,67.959,66.75,67.76,1716099,0
+EVRG.US,D,20250320,000000,67.89,68.14,67.5726,67.97,1567343,0
+EVRG.US,D,20250321,000000,67.92,68.42,66.93,67.45,3434233,0
+EVRG.US,D,20250324,000000,67.7,67.91,67.22,67.51,1800102,0
+EVRG.US,D,20250325,000000,67.39,67.39,65.8802,66.17,2048096,0
+EVRG.US,D,20250326,000000,66.34,67.53,66.3287,67.33,1872832,0
+EVRG.US,D,20250327,000000,67.35,67.96,67.12,67.32,3041235,0
+EVRG.US,D,20250328,000000,67.66,68.135,67.48,67.87,1719516,0
+EVRG.US,D,20250331,000000,68.26,69.21,68.17,68.95,2530221,0
+EVRG.US,D,20250401,000000,68.75,69.12,68.29,69.01,1736481,0
+EVRG.US,D,20250402,000000,69.1,69.52,68.52,69.43,1285255,0
+EVRG.US,D,20250403,000000,69.73,70.3,69.135,69.21,1937253,0
+EVRG.US,D,20250404,000000,69,69.22,65.77,66.18,4851277,0
+EVRG.US,D,20250407,000000,65.53,66.49,63.93,64.36,3915641,0
+EVRG.US,D,20250408,000000,65.43,66.39,63.87,64.51,2941218,0
+EVRG.US,D,20250409,000000,63.95,65.43,61.94,65.17,5439394,0
+EVRG.US,D,20250410,000000,65.02,66.28,64.25,65.48,2810939,0
+EVRG.US,D,20250411,000000,65.71,66.9,64.68,66.52,2545252,0
+EVRG.US,D,20250414,000000,66.63,67.76,66.27,67.59,2019520,0
+EVRG.US,D,20250415,000000,67.75,68.21,67.585,67.87,2249463,0
+EVRG.US,D,20250416,000000,67.8,68.46,67.24,67.43,3397281,0
+EVRG.US,D,20250417,000000,67.68,69.24,67.61,68.37,1976005,0
+EVRG.US,D,20250421,000000,68.3,68.35,66.52,66.95,1620805,0
+EVRG.US,D,20250422,000000,67.56,68.47,67.2,68.36,1373199,0
+EVRG.US,D,20250423,000000,68.36,68.76,67.42,68.11,1644445,0
+EVRG.US,D,20250424,000000,67.97,68.54,67.49,68.28,1397309,0
+EVRG.US,D,20250425,000000,68.46,68.62,67.65,67.88,1972293,0
+EVRG.US,D,20250428,000000,68.5,69.17,67.91,69.02,1616986,0
+EVRG.US,D,20250429,000000,68.96,69.1813,68.58,68.91,1667938,0
+EVRG.US,D,20250430,000000,68.88,69.33,68.37,69.1,2100959,0
+EVRG.US,D,20250501,000000,68.86,69.47,68.2,68.43,1567928,0
+EVRG.US,D,20250502,000000,68.785,69.395,68.17,69.25,1598200,0
+EVRG.US,D,20250505,000000,68.88,69.65,68.625,69.46,1602947,0
+EVRG.US,D,20250506,000000,69.11,69.75,69.07,69.25,1799573,0
+EVRG.US,D,20250507,000000,69.24,70.36,69.24,69.64,2481367,0
+EVRG.US,D,20250508,000000,68.605,69.2,66.39,66.56,6287042,0
+EVRG.US,D,20250509,000000,67,67.05,65.95,66.59,2910840,0
+EVRG.US,D,20250512,000000,66.15,66.37,65.12,65.35,3678096,0
+EVRG.US,D,20250513,000000,65.35,65.48,64.5,64.76,2253676,0
+EVRG.US,D,20250514,000000,64.57,64.73,63.29,64.06,5207719,0
+EVRG.US,D,20250515,000000,64.3,65.82,64.22,65.7,1703624,0
+EVRG.US,D,20250516,000000,65.98,67.13,65.7,66.93,2692851,0
+EVRG.US,D,20250519,000000,66.58,67.19,66.48,67.12,2077133,0
+EVRG.US,D,20250520,000000,67.05,67.955,67.05,67.48,2360327,0
+EVRG.US,D,20250521,000000,67.08,67.37,66.255,66.31,1752604,0
+EVRG.US,D,20250522,000000,66.01,66.24,65.24,65.92,1765261,0
+EVRG.US,D,20250523,000000,65.71,65.86,64.75,65.8,1502959,0
+EVRG.US,D,20250527,000000,66.24,66.43,65.725,66.23,2052132,0
+EVRG.US,D,20250528,000000,66.04,66.17,65.19,65.83,2533073,0
+EVRG.US,D,20250529,000000,65.86,66.385,65.4,66.23,1764226,0
+EVRG.US,D,20250530,000000,66.23,66.695,65.91,66.41,2941493,0
+EVRG.US,D,20250602,000000,66.1,66.555,65.83,66.495,1631384,0
+EVRG.US,D,20250603,000000,66.5,66.52,65.14,66.01,2180374,0
+EVRG.US,D,20250604,000000,65.8,66.04,65.01,65.05,2499635,0
+EVRG.US,D,20250605,000000,64.98,65.31,64.7,65.07,1590649,0
+EVRG.US,D,20250606,000000,65.11,65.48,64.8,65.24,1769840,0
+EVRG.US,D,20250609,000000,65.25,67.95,65.25,67.32,5517070,0
+EVRG.US,D,20250610,000000,67.32,68.06,67.18,67.96,2877443,0
+EVRG.US,D,20250611,000000,67.96,68.2,67.445,67.51,2702842,0
+EVRG.US,D,20250612,000000,67.66,67.98,67.235,67.93,2118624,0
+EVRG.US,D,20250613,000000,67.88,68.155,67.6,67.985,1957653,0
+EVRG.US,D,20250616,000000,68.29,68.53,66.99,67.21,2212098,0
+EVRG.US,D,20250617,000000,67.29,67.295,66.19,66.74,1657150,0
+EVRG.US,D,20250618,000000,66.74,66.99,66.195,66.79,3066489,0
+EVRG.US,D,20250620,000000,67.12,67.78,66.89,67.19,2769091,0
+EVRG.US,D,20250623,000000,67.51,68.52,67.3989,68.47,2309970,0
+EVRG.US,D,20250624,000000,68.35,69.06,68.33,68.78,2634988,0
+EVRG.US,D,20250625,000000,68.51,68.58,67.99,68.19,2600232,0
+EVRG.US,D,20250626,000000,68.39,68.88,68.14,68.46,2214899,0
+EVRG.US,D,20250627,000000,68.66,69.2,68.02,68.31,2941820,0
+EVRG.US,D,20250630,000000,68.16,69.07,67.855,68.93,2032985,0
+EVRG.US,D,20250701,000000,69.3,69.79,68.69,69.46,2621605,0
+EVRG.US,D,20250702,000000,69.2,69.364,68.31,68.98,2297683,0
+EVRG.US,D,20250703,000000,68.79,70.29,68.71,70.18,1782353,0
+EVRG.US,D,20250707,000000,70.025,70.34,69.02,69.3,2493500,0
+EVRG.US,D,20250708,000000,68.84,69.1,68.0932,68.68,2313911,0
+EVRG.US,D,20250709,000000,68.83,69.06,68.26,68.81,2232402,0
+EVRG.US,D,20250710,000000,68.42,69.51,68.23,69.415,2092259,0
+EVRG.US,D,20250711,000000,69.2,69.3,68.69,68.96,3393037,0
+EVRG.US,D,20250714,000000,68.85,69.395,67.77,68.5,2623113,0
+EVRG.US,D,20250715,000000,68.28,68.56,67.3,67.73,2492169,0
+EVRG.US,D,20250716,000000,67.73,68.17,67.48,68.07,2796434,0
+EVRG.US,D,20250717,000000,67.86,68.32,67.64,67.84,2495084,0
+EVRG.US,D,20250718,000000,68.4,69.095,68,68.9,1980515,0
+EVRG.US,D,20250721,000000,69.02,69.57,68.76,69.06,1557387,0
+EVRG.US,D,20250722,000000,68.48,70.08,68,69.78,3119406,0
+EVRG.US,D,20250723,000000,69.89,70.085,69.255,69.55,1665422,0
+EVRG.US,D,20250724,000000,70.095,70.14,69.46,69.77,1807527,0
+EVRG.US,D,20250725,000000,69.9,70.01,69.27,69.8,1410790,0
+EVRG.US,D,20250728,000000,69.8,69.8,68.33,68.36,1751592,0
+EVRG.US,D,20250729,000000,68.59,69.8,68.05,69.71,2170318,0
+EVRG.US,D,20250730,000000,69.9,70.75,69.635,70.16,2167739,0
+EVRG.US,D,20250731,000000,69.75,70.85,69.54,70.8,2480895,0
+EVRG.US,D,20250801,000000,71,71.63,70.37,71.55,2412054,0
+EVRG.US,D,20250804,000000,71.85,73.29,71.6,73.12,2824370,0
+EVRG.US,D,20250805,000000,72.98,73.41,72.54,73.04,6503428,0
+EVRG.US,D,20250806,000000,73.01,73.66,72.5601,73.25,2903415,0
+EVRG.US,D,20250807,000000,73.95,73.97,72.14,72.87,3368165,0
+EVRG.US,D,20250808,000000,73.07,73.47,72.19,72.42,2644726,0
+EVRG.US,D,20250811,000000,72.37,72.63,72.01,72.42,2250706,0
+EVRG.US,D,20250812,000000,72.55,72.66,71.81,72.63,1704678,0
+EVRG.US,D,20250813,000000,72.75,73.41,72.45,73.27,1438572,0
+EVRG.US,D,20250814,000000,73.28,73.38,72.75,72.81,1885098,0
+EVRG.US,D,20250815,000000,72.81,72.81,71.79,71.95,2124812,0
+EVRG.US,D,20250818,000000,71.96,72.12,71.145,71.43,3502086,0
+EVRG.US,D,20250819,000000,71.55,72.55,71.55,72.5,1227992,0
+EVRG.US,D,20250820,000000,72.88,73.395,72.52,72.6,1586708,0
+EVRG.US,D,20250821,000000,72.51,72.77,72.25,72.54,1816861,0
+EVRG.US,D,20250822,000000,72.22,72.58,71.94,72.3,1117008,0
+EVRG.US,D,20250825,000000,72.17,72.17,71.63,71.65,1234264,0
+EVRG.US,D,20250826,000000,71.68,71.98,71.31,71.76,2951163,0
+EVRG.US,D,20250827,000000,71.74,72.245,71.635,72.06,1751308,0
+EVRG.US,D,20250828,000000,72.06,72.18,71.12,71.21,1664784,0
+EVRG.US,D,20250829,000000,71.21,71.72,71.095,71.26,1218439,0
+EVRG.US,D,20250902,000000,71,71.5,70.77,71.27,1504696,0
+EVRG.US,D,20250903,000000,70.96,71.48,70.7,71.39,3179989,0
+EVRG.US,D,20250904,000000,71.85,72.07,70.865,71.58,3794401,0
+EVRG.US,D,20250905,000000,71.78,71.94,71.295,71.6,2182774,0
+EVRG.US,D,20250908,000000,71.85,71.85,70.42,70.77,2212826,0
+EVRG.US,D,20250909,000000,70.42,71.41,70.42,71.1,1511245,0
+EVRG.US,D,20250910,000000,71.23,71.73,71,71.61,1588020,0
+EVRG.US,D,20250911,000000,71.74,72.34,71.36,72.3,2090161,0
+EVRG.US,D,20250912,000000,72.3,72.73,72.205,72.52,1206829,0
+EVRG.US,D,20250915,000000,72.47,72.63,72.155,72.21,1624628,0
+EVRG.US,D,20250916,000000,72.02,72.11,71.29,71.35,2022655,0
+EVRG.US,D,20250917,000000,71.61,72.12,71.515,71.76,2133500,0
+EVRG.US,D,20250918,000000,71.36,72.08,71.2,71.28,2379736,0
+EVRG.US,D,20250919,000000,71.66,72.605,71.33,72.29,2782613,0
+EVRG.US,D,20250922,000000,72.2,72.42,71.435,72.22,2022786,0
+EVRG.US,D,20250923,000000,72,73.548,71.82,73.29,3524011,0
+EVRG.US,D,20250924,000000,73.35,73.76,73.04,73.71,1864215,0
+EVRG.US,D,20250925,000000,74,74.57,73.45,73.51,3988064,0
+EVRG.US,D,20250926,000000,73.78,74.39,73.24,74.07,2182158,0
+EVRG.US,D,20250929,000000,74.26,75.08,73.67,75.06,2459001,0
+EVRG.US,D,20250930,000000,74.93,76.18,74.93,76.02,2237425,0
+EVRG.US,D,20251001,000000,76,76.46,75.51,76.23,1754054,0
+EVRG.US,D,20251002,000000,75.75,76.1,75.36,76.09,1725419,0
+EVRG.US,D,20251003,000000,76.1,77.46,76.1,76.62,2723127,0
+EVRG.US,D,20251006,000000,76.64,77.71,76.63,77.48,2480866,0
+EVRG.US,D,20251007,000000,77.65,78.18,77.44,77.69,1518383,0
+EVRG.US,D,20251008,000000,77.98,77.98,77.24,77.83,2860504,0
+EVRG.US,D,20251009,000000,78.38,78.56,76.625,76.69,2416434,0
+EVRG.US,D,20251010,000000,76.84,77.845,76.68,77.47,1590620,0
+EVRG.US,D,20251013,000000,77.52,78,77.04,77.49,1644366,0
+EVRG.US,D,20251014,000000,77.71,78.33,77.5,78.09,1456430,0
+EVRG.US,D,20251015,000000,78.2,78.89,78.01,78.65,2024329,0
+EVRG.US,D,20251016,000000,78.94,79.32,77.41,77.5,2073964,0
+EVRG.US,D,20251017,000000,77.77,78.045,77.23,77.98,1522509,0
+EVRG.US,D,20251020,000000,78.35,78.77,77.895,78.65,2824552,0
+EVRG.US,D,20251021,000000,78.65,78.8,77.675,78.12,1253142,0
+EVRG.US,D,20251022,000000,78.33,79.14,78.14,78.73,1691672,0
+EVRG.US,D,20251023,000000,78.88,78.92,77.56,77.89,1192940,0
+EVRG.US,D,20251024,000000,78.12,78.75,77.85,77.96,1600643,0
+EVRG.US,D,20251027,000000,78.02,78.405,77.4,78.31,1326460,0
+EVRG.US,D,20251028,000000,78.73,78.73,77.46,77.68,1458070,0
+EVRG.US,D,20251029,000000,77.51,77.77,76.83,76.94,1752557,0
+EVRG.US,D,20251030,000000,77.15,77.895,76.94,77.75,4578803,0
+EVRG.US,D,20251031,000000,77.42,77.42,76.66,76.81,2907007,0
+EVRG.US,D,20251103,000000,76.81,77.3,76,77.27,1494316,0
+EVRG.US,D,20251104,000000,77.5,77.64,76.85,77.04,2153949,0
+EVRG.US,D,20251105,000000,77.06,77.24,75.99,76.77,4748707,0
+EVRG.US,D,20251106,000000,75.54,77.36,74.76,75.56,3362345,0
+EVRG.US,D,20251107,000000,75.75,76.56,74.915,75.59,2856722,0
+EVRG.US,D,20251110,000000,76,76.79,75.32,76.57,3177025,0
+EVRG.US,D,20251111,000000,76.89,77.1,76.4875,76.99,2185320,0
+EVRG.US,D,20251112,000000,76.96,77.46,76.77,77.34,2861481,0
+EVRG.US,D,20251113,000000,77.05,77.165,76.28,76.34,1623373,0
+EVRG.US,D,20251114,000000,76.34,76.895,75.885,76.47,1457555,0
+EVRG.US,D,20251117,000000,76.84,77.285,76.65,77.12,1315112,0
+EVRG.US,D,20251118,000000,77.12,77.51,76.62,76.73,1401656,0
+EVRG.US,D,20251119,000000,76.73,76.88,75.52,75.62,1577351,0
+EVRG.US,D,20251120,000000,76.04,76.575,75.49,75.72,1629778,0
+EVRG.US,D,20251121,000000,75.3,75.95,74.9,75.85,2067260,0
+EVRG.US,D,20251124,000000,75.91,77.41,75.63,77.02,2707481,0
+EVRG.US,D,20251125,000000,77.27,77.46,76.06,76.57,1402224,0
+EVRG.US,D,20251126,000000,76.74,77.38,76.695,77.11,1399674,0
+EVRG.US,D,20251128,000000,77.11,77.71,76.86,77.65,625325,0
+EVRG.US,D,20251201,000000,77.41,77.48,75.4,75.52,1799340,0
+EVRG.US,D,20251202,000000,75.55,75.605,74.36,74.53,1641889,0
+EVRG.US,D,20251203,000000,74.56,74.93,74.02,74.29,1692753,0
+EVRG.US,D,20251204,000000,73.96,74.52,73.66,73.81,1689670,0
+EVRG.US,D,20251205,000000,73.88,74.32,73.22,73.28,1766201,0
+EVRG.US,D,20251208,000000,73.55,73.875,72.89,73.34,1865293,0
+EVRG.US,D,20251209,000000,73.88,74.24,73.2,73.5,2826139,0
+EVRG.US,D,20251210,000000,73.59,73.69,73.055,73.51,3560702,0
+EVRG.US,D,20251211,000000,73.8,74.62,73.195,73.37,1981614,0
+EVRG.US,D,20251212,000000,73.5,73.84,73.24,73.8,1543572,0
+EVRG.US,D,20251215,000000,74.21,74.3999,73.7,74.12,2029898,0
+EVRG.US,D,20251216,000000,74.24,74.36,72.82,73.28,1736019,0
+EVRG.US,D,20251217,000000,73.51,73.98,73.31,73.59,2308460,0
+EVRG.US,D,20251218,000000,73.45,73.89,73.03,73.29,2537978,0
+EVRG.US,D,20251219,000000,73.2,73.27,72.39,72.47,4385010,0
+EVRG.US,D,20251222,000000,72.46,72.69,71.93,72.43,1783568,0
+EVRG.US,D,20251223,000000,72.405,72.845,72.29,72.57,1462744,0
+EVRG.US,D,20251224,000000,72.62,73.05,72.5,73.01,699444,0
+EVRG.US,D,20251226,000000,72.95,73,72.52,72.77,1281345,0
+EVRG.US,D,20251229,000000,73.04,73.45,72.855,73.05,1875700,0
+EVRG.US,D,20251230,000000,73.05,73.3899,72.915,73.2,1205607,0
+EVRG.US,D,20251231,000000,73.2,73.21,72.43,72.49,970730,0
+EVRG.US,D,20260102,000000,72.33,73.5,72.05,73.08,1484825,0
+EVRG.US,D,20260105,000000,72.915,72.92,71.405,72.31,1831367,0
+EVRG.US,D,20260106,000000,72.22,73.14,72.17,73.1,1411854,0
+EVRG.US,D,20260107,000000,73.1,73.39,72.4,72.51,2770866,0
+EVRG.US,D,20260108,000000,72.51,73.49,72.0213,72.94,2699962,0
+EVRG.US,D,20260109,000000,73.33,73.95,72.655,72.82,2219456,0
+EVRG.US,D,20260112,000000,72.69,73.83,72.555,73.36,2121333,0
+EVRG.US,D,20260113,000000,73.48,74.07,73.12,73.93,2454239,0
+EVRG.US,D,20260114,000000,74.06,75.54,74.06,75.26,2091753,0
+EVRG.US,D,20260115,000000,75.4,76.33,75.26,75.78,2096140,0
+EVRG.US,D,20260116,000000,75.5,76.7,75.39,76.44,2553596,0
+EVRG.US,D,20260120,000000,76.18,76.76,75.73,76.13,2068718,0
+EVRG.US,D,20260121,000000,76.65,77.055,75.81,76.91,2981541,0
+EVRG.US,D,20260122,000000,77.03,77.14,76.03,76.23,2023566,0
+EVRG.US,D,20260123,000000,76,76.22,74.815,75.69,2108669,0
+EVRG.US,D,20260126,000000,76.07,76.829,76,76.59,1383154,0
+EVRG.US,D,20260127,000000,76.59,77.25,76.17,77.09,1618640,0
+EVRG.US,D,20260128,000000,76.96,77.446,76.41,76.65,1385750,0
+EVRG.US,D,20260129,000000,77,77.515,76.225,76.37,2173600,0
+EVRG.US,D,20260130,000000,76.11,76.76,75.73,76.73,3549704,0
+EVRG.US,D,20260202,000000,76.585,77.145,75.69,75.96,2830628,0
+EVRG.US,D,20260203,000000,76,78.17,76,77.8,3003608,0
+EVRG.US,D,20260204,000000,77.87,78.4794,77.07,77.23,1942868,0
+EVRG.US,D,20260205,000000,77.63,77.85,77.13,77.57,1632938,0
+EVRG.US,D,20260206,000000,78.15,78.51,76.65,76.75,1913978,0
+EVRG.US,D,20260209,000000,76.62,77.25,76.32,77.15,1409462,0
+EVRG.US,D,20260210,000000,77.37,79.12,77.115,78.75,2024748,0
+EVRG.US,D,20260211,000000,78.73,79.39,78.58,79.31,1805258,0
+EVRG.US,D,20260212,000000,79.82,81.4,79.53,80.69,2469199,0
+EVRG.US,D,20260213,000000,80,82.73,79.635,82.69,2187543,0
+EVRG.US,D,20260217,000000,83,83.19,81.16,81.51,2123388,0
+EVRG.US,D,20260218,000000,81.35,81.51,80.24,80.4,2088992,0
diff --git a/daily/us/nasdaq stocks/1/ezmo.us.txt b/daily/us/nasdaq stocks/1/ezmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb0e32bdfeb32dcdf67a092a236a51f97fb3cfd7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ezmo.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZMO.US,D,20251016,000000,25.3,25.37,24.95,25.0241,28571,0
+EZMO.US,D,20251017,000000,25.03,25.25,24.93,25.2036,24562,0
+EZMO.US,D,20251020,000000,25.4076,25.55,25.4076,25.5125,20022,0
+EZMO.US,D,20251021,000000,25.46,25.54,25.45,25.5196,12425,0
+EZMO.US,D,20251022,000000,25.5,25.5,25.12,25.27,2314,0
+EZMO.US,D,20251023,000000,25.3,25.52,25.3,25.4775,2306,0
+EZMO.US,D,20251024,000000,25.6,25.78,25.6,25.7193,950,0
+EZMO.US,D,20251027,000000,26.06,26.1386,26.01,26.1386,6775,0
+EZMO.US,D,20251028,000000,26.21,26.31,26.18,26.2911,3154,0
+EZMO.US,D,20251029,000000,26.41,26.41,26.26,26.3426,3479,0
+EZMO.US,D,20251030,000000,26.27,26.27,26.0108,26.0108,7533,0
+EZMO.US,D,20251031,000000,26.35,26.35,26.134,26.136,2200,0
+EZMO.US,D,20251103,000000,26.38,26.38,26.17,26.1991,94125,0
+EZMO.US,D,20251104,000000,25.91,26,25.7408,25.7408,117510,0
+EZMO.US,D,20251105,000000,25.7499,26.0299,25.7499,25.8985,13285,0
+EZMO.US,D,20251106,000000,25.76,25.76,25.553,25.553,6274,0
+EZMO.US,D,20251107,000000,25.44,25.5564,25.32,25.5564,13065,0
+EZMO.US,D,20251110,000000,26.04,26.17,25.93,26.14,15444,0
+EZMO.US,D,20251111,000000,26.08,26.1599,26.01,26.1411,1349,0
+EZMO.US,D,20251112,000000,26.2,26.3034,26.2,26.2676,4276,0
+EZMO.US,D,20251113,000000,26.14,26.19,25.81,25.8513,22075,0
+EZMO.US,D,20251114,000000,25.5099,25.86,25.5099,25.6931,5357,0
+EZMO.US,D,20251117,000000,25.66,25.74,25.34,25.4529,3073,0
+EZMO.US,D,20251118,000000,25.47,25.47,25.228,25.3395,1370,0
+EZMO.US,D,20251119,000000,25.72,25.72,25.33,25.4315,3231,0
+EZMO.US,D,20251120,000000,25.83,25.83,25.0372,25.0372,3883,0
+EZMO.US,D,20251121,000000,24.9274,25.37,24.9274,25.134,3434,0
+EZMO.US,D,20251124,000000,25.49,25.73,25.4701,25.7156,3946,0
+EZMO.US,D,20251125,000000,25.62,25.78,25.62,25.78,789,0
+EZMO.US,D,20251126,000000,25.915,26.07,25.86,26.03,16555,0
+EZMO.US,D,20251201,000000,26.26,26.33,26.228,26.2353,8586,0
+EZMO.US,D,20251202,000000,26.35,26.36,26.17,26.3276,4584,0
+EZMO.US,D,20251203,000000,26.28,26.37,26.28,26.3581,5794,0
+EZMO.US,D,20251204,000000,26.34,26.36,26.29,26.332,1807,0
+EZMO.US,D,20251205,000000,26.4747,26.61,26.4037,26.4037,8960,0
+EZMO.US,D,20251208,000000,26.405,26.405,26.3236,26.3236,1764,0
+EZMO.US,D,20251209,000000,26.3947,26.42,26.3947,26.4075,709,0
+EZMO.US,D,20251210,000000,26.41,26.55,26.377,26.5246,522,0
+EZMO.US,D,20251211,000000,26.37,26.5407,26.37,26.5407,2068,0
+EZMO.US,D,20251212,000000,26.61,26.61,26.2655,26.2655,1426,0
+EZMO.US,D,20251215,000000,26.3,26.3,26.1959,26.1959,2825,0
+EZMO.US,D,20251216,000000,26.28,26.3,26.1567,26.2466,1307,0
+EZMO.US,D,20251217,000000,26.27,26.27,25.9908,25.9908,3098,0
+EZMO.US,D,20251218,000000,26.3,26.3,26.165,26.2222,1164,0
+EZMO.US,D,20251219,000000,26.43,26.48,26.42,26.4373,3684,0
+EZMO.US,D,20251222,000000,26.735,26.75,26.7,26.7383,2863,0
+EZMO.US,D,20251223,000000,26.8,26.96,26.74,26.9505,9675,0
+EZMO.US,D,20251224,000000,26.86,26.97,26.86,26.9553,1421,0
+EZMO.US,D,20251226,000000,27.09,27.09,27.0462,27.0551,930,0
+EZMO.US,D,20251229,000000,26.55,26.55,26.5487,26.5487,801,0
+EZMO.US,D,20251230,000000,26.55,26.65,26.5295,26.5295,2897,0
+EZMO.US,D,20251231,000000,26.44,26.44,26.3253,26.3253,1600,0
+EZMO.US,D,20260102,000000,26.4471,26.4471,26.295,26.3271,4500,0
+EZMO.US,D,20260105,000000,26.76,26.76,26.68,26.6976,17330,0
+EZMO.US,D,20260106,000000,26.89,26.98,26.8399,26.9732,10273,0
+EZMO.US,D,20260107,000000,26.86,27,26.86,26.8854,13829,0
+EZMO.US,D,20260108,000000,26.75,26.84,26.734,26.8363,11698,0
+EZMO.US,D,20260109,000000,26.87,27.1,26.87,27.09,3944,0
+EZMO.US,D,20260112,000000,27.24,27.36,27.22,27.2747,4827,0
+EZMO.US,D,20260113,000000,27.39,27.39,27.18,27.2123,3670,0
+EZMO.US,D,20260114,000000,27.11,27.123,26.9699,27.123,2684,0
+EZMO.US,D,20260115,000000,27.25,27.25,27.1134,27.1134,1673,0
+EZMO.US,D,20260116,000000,27.18,27.19,27,27.0574,2276,0
+EZMO.US,D,20260120,000000,27.15,27.2036,27.0299,27.0348,6414,0
+EZMO.US,D,20260121,000000,27.39,27.47,27.21,27.4154,11177,0
+EZMO.US,D,20260122,000000,27.68,27.755,27.5,27.7232,10866,0
+EZMO.US,D,20260123,000000,27.84,27.99,27.84,27.9334,28910,0
+EZMO.US,D,20260126,000000,28.21,28.3,28.11,28.1507,6961,0
+EZMO.US,D,20260127,000000,28.27,28.58,28.2699,28.5698,25497,0
+EZMO.US,D,20260128,000000,28.8538,29.08,28.8068,29.0532,11501,0
+EZMO.US,D,20260129,000000,29.21,29.21,28.7,29.0122,3811,0
+EZMO.US,D,20260130,000000,28.1,28.16,27.37,27.6,16306,0
+EZMO.US,D,20260202,000000,27.42,27.4595,27.32,27.3356,7764,0
+EZMO.US,D,20260203,000000,27.88,27.88,27.51,27.6556,2863,0
+EZMO.US,D,20260204,000000,27.2547,27.42,27.2547,27.3508,10964,0
+EZMO.US,D,20260205,000000,27.34,27.34,27.125,27.1379,11317,0
+EZMO.US,D,20260206,000000,27.39,27.6934,27.39,27.6934,653,0
+EZMO.US,D,20260209,000000,27.9195,27.9195,27.8676,27.8676,795,0
+EZMO.US,D,20260210,000000,27.94,27.94,27.8263,27.8263,907,0
+EZMO.US,D,20260211,000000,27.95,28.07,27.95,28.07,1866,0
+EZMO.US,D,20260212,000000,28.09,28.099,27.6511,27.6511,1924,0
+EZMO.US,D,20260213,000000,27.87,27.87,27.59,27.7203,1501,0
+EZMO.US,D,20260217,000000,27.54,27.69,27.54,27.69,13979,0
+EZMO.US,D,20260218,000000,27.9596,27.9596,27.76,27.81,1454,0
diff --git a/daily/us/nasdaq stocks/1/fabtq.us.txt b/daily/us/nasdaq stocks/1/fabtq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d362e270ef49d73f2f7e045a1a8f772f051eedd7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fabtq.us.txt	
@@ -0,0 +1,931 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FABTQ.US,D,20210825,000000,6.63096,10.2334,6.49664,8.39835,133876.01293768,0
+FABTQ.US,D,20210826,000000,9.09607,9.20006,6.85742,6.87392,69475.562456484,0
+FABTQ.US,D,20210827,000000,7.23585,7.28763,6.92513,7.28763,17827.620698393,0
+FABTQ.US,D,20210830,000000,6.5606,6.75412,5.94388,6.21737,30929.102000948,0
+FABTQ.US,D,20210831,000000,5.90233,6.35165,5.85063,6.12468,18401.736877482,0
+FABTQ.US,D,20210901,000000,6.43801,6.46047,6.12468,6.22265,22979.656736889,0
+FABTQ.US,D,20210902,000000,6.06067,6.1912,6.06067,6.1912,4587.3008427249,0
+FABTQ.US,D,20210903,000000,6.03448,6.28994,6.00097,6.2382,10857.550092781,0
+FABTQ.US,D,20210907,000000,5.90929,6.26472,5.90929,6.00841,12396.031357007,0
+FABTQ.US,D,20210908,000000,6.0452,6.16515,5.85444,5.85444,10092.061853995,0
+FABTQ.US,D,20210909,000000,5.93007,6.00841,5.67264,6.00841,2144.492786599,0
+FABTQ.US,D,20210910,000000,5.78349,5.83841,5.77339,5.77339,6810.5938891988,0
+FABTQ.US,D,20210913,000000,5.74725,5.74725,5.34645,5.34645,4097.6135135015,0
+FABTQ.US,D,20210914,000000,5.2244,5.4989,5.2244,5.25638,25443.102956317,0
+FABTQ.US,D,20210915,000000,5.19881,5.2244,5.09383,5.09383,6198.9537768357,0
+FABTQ.US,D,20210916,000000,5.12046,5.25105,4.70756,4.70756,27516.300269693,0
+FABTQ.US,D,20210917,000000,4.96878,5.07889,4.51945,4.51945,14409.190377148,0
+FABTQ.US,D,20210920,000000,4.54558,4.54558,4.54558,4.54558,1358.3663845124,0
+FABTQ.US,D,20210921,000000,5.40989,5.40989,4.73372,4.78069,11557.371448337,0
+FABTQ.US,D,20210922,000000,4.93221,4.974,4.45673,4.72839,82303.119046141,0
+FABTQ.US,D,20210923,000000,4.71795,4.71795,4.71795,4.71795,943.72692183666,0
+FABTQ.US,D,20210924,000000,5.04707,5.04707,4.89554,4.89554,2388.3983528788,0
+FABTQ.US,D,20210927,000000,4.46718,4.73623,4.46718,4.73623,4733.6441824927,0
+FABTQ.US,D,20210929,000000,4.62643,4.62643,4.62393,4.62393,1630.4149007475,0
+FABTQ.US,D,20210930,000000,4.74034,4.74034,4.60825,4.60825,1934.3587602657,0
+FABTQ.US,D,20211001,000000,4.64578,4.64578,4.64578,4.64578,971.86987179202,0
+FABTQ.US,D,20211004,000000,4.60825,4.60825,4.55603,4.55603,3125.7436417094,0
+FABTQ.US,D,20211005,000000,4.47239,4.52463,4.47239,4.52463,1315.2138612475,0
+FABTQ.US,D,20211007,000000,4.38882,4.38882,4.01792,4.27385,2484.0843827272,0
+FABTQ.US,D,20211008,000000,4.24773,4.24773,4.1955,4.1955,1975.6350868667,0
+FABTQ.US,D,20211011,000000,4.15372,4.15372,4.15372,4.15372,720.45951885738,0
+FABTQ.US,D,20211012,000000,4.0701,4.0701,3.89788,3.97868,5105.1311219035,0
+FABTQ.US,D,20211013,000000,4.07479,4.07532,3.84026,3.84026,8129.5601437736,0
+FABTQ.US,D,20211014,000000,3.98737,3.98737,3.98737,3.98737,1148.232358179,0
+FABTQ.US,D,20211015,000000,3.99696,3.99696,3.98902,3.9893,10268.424340382,0
+FABTQ.US,D,20211018,000000,3.84026,3.87677,3.84022,3.84576,7998.2263773153,0
+FABTQ.US,D,20211019,000000,3.85114,3.91333,3.85114,3.87677,1757.9962738786,0
+FABTQ.US,D,20211020,000000,3.9813,3.9813,3.91857,3.91857,1459.6810043517,0
+FABTQ.US,D,20211021,000000,3.94735,3.94735,3.9264,3.9264,1180.1277014617,0
+FABTQ.US,D,20211022,000000,3.65734,3.92379,3.65734,3.91333,2217.664456483,0
+FABTQ.US,D,20211025,000000,3.93947,3.93947,3.93947,3.93947,1530.976477572,0
+FABTQ.US,D,20211026,000000,4.04919,4.04919,3.56328,3.6469,6758.0603826154,0
+FABTQ.US,D,20211027,000000,3.65211,3.65734,3.65211,3.65734,1305.832877929,0
+FABTQ.US,D,20211101,000000,3.67041,3.73666,3.67041,3.7357,2069.4449200513,0
+FABTQ.US,D,20211102,000000,3.76128,4.04919,3.76128,4.04919,4953.1591921445,0
+FABTQ.US,D,20211103,000000,4.04397,13.1873,3.95257,8.06732,17656297.676245,0
+FABTQ.US,D,20211104,000000,6.45292,12.973,6.32299,8.62113,9000742.045412,0
+FABTQ.US,D,20211105,000000,15.2826,16.019,9.54537,10.0736,17853956.870961,0
+FABTQ.US,D,20211108,000000,10.6428,12.0168,8.83008,10.5698,1919364.1965294,0
+FABTQ.US,D,20211109,000000,9.73883,10.6013,8.62113,10.4499,848539.96030094,0
+FABTQ.US,D,20211110,000000,9.61891,10.1887,8.93464,10.1887,642563.58577425,0
+FABTQ.US,D,20211111,000000,9.5144,10.0576,8.90787,9.12272,201694.89374013,0
+FABTQ.US,D,20211112,000000,10.0629,10.0629,8.66808,8.86631,213072.15030875,0
+FABTQ.US,D,20211115,000000,8.97081,8.97081,7.37234,8.11434,217663.2035448,0
+FABTQ.US,D,20211116,000000,7.93528,10.2324,7.68198,9.96859,284208.14681261,0
+FABTQ.US,D,20211117,000000,8.71491,9.4526,8.71491,8.97297,99922.481914862,0
+FABTQ.US,D,20211118,000000,8.80463,8.93826,8.40799,8.64074,65239.110389871,0
+FABTQ.US,D,20211119,000000,8.57798,8.77792,8.50926,8.62538,21559.375862474,0
+FABTQ.US,D,20211122,000000,8.14569,8.56726,7.97779,8.23528,25523.779412854,0
+FABTQ.US,D,20211123,000000,8.05615,8.14048,7.20286,7.53445,28073.530678809,0
+FABTQ.US,D,20211124,000000,7.24511,7.68198,7.01637,7.23966,27285.528080061,0
+FABTQ.US,D,20211126,000000,6.50736,7.09626,6.50736,6.65286,14758.162956594,0
+FABTQ.US,D,20211129,000000,6.8335,6.91827,5.7622,6.16459,119449.93679056,0
+FABTQ.US,D,20211130,000000,6.26472,6.26472,5.90132,5.95888,19861.417881835,0
+FABTQ.US,D,20211201,000000,6.03291,7.24511,5.84855,6.44378,405978.93887614,0
+FABTQ.US,D,20211202,000000,6.21199,6.24349,5.52714,5.66408,194090.66866219,0
+FABTQ.US,D,20211203,000000,5.63748,5.66408,4.77359,5.45308,168514.35574275,0
+FABTQ.US,D,20211206,000000,5.87464,6.21737,4.95273,5.44291,240723.53673823,0
+FABTQ.US,D,20211207,000000,5.1951,6.0803,5.1951,5.94874,172578.19771629,0
+FABTQ.US,D,20211208,000000,6.00627,7.28173,5.66408,7.11808,216503.71400666,0
+FABTQ.US,D,20211209,000000,7.06542,7.86117,6.59683,7.00768,147243.91416648,0
+FABTQ.US,D,20211210,000000,7.21827,7.53445,6.19598,6.82868,109669.32358274,0
+FABTQ.US,D,20211213,000000,6.74397,7.27107,5.88002,6.33838,47910.558004017,0
+FABTQ.US,D,20211214,000000,6.37519,6.37519,5.84321,6.00359,10683.063803057,0
+FABTQ.US,D,20211215,000000,5.90659,6.22265,5.60065,6.21199,38030.50637302,0
+FABTQ.US,D,20211216,000000,5.89595,6.2382,5.89595,6.22805,10585.501576545,0
+FABTQ.US,D,20211217,000000,6.20193,7.12341,5.66786,7.12341,92306.999656941,0
+FABTQ.US,D,20211220,000000,7.37652,7.37652,6.5441,6.74397,5232.7124950346,0
+FABTQ.US,D,20211221,000000,6.79365,6.91301,6.77595,6.84949,4728.0155925018,0
+FABTQ.US,D,20211222,000000,6.6757,7.63991,6.6757,7.19226,12247.811820576,0
+FABTQ.US,D,20211223,000000,7.63991,7.90324,7.37652,7.87709,23137.257256639,0
+FABTQ.US,D,20211227,000000,7.87709,7.87709,7.11808,7.21726,9360.3451551552,0
+FABTQ.US,D,20211228,000000,7.52379,7.52379,7.15495,7.20235,7887.5307741575,0
+FABTQ.US,D,20211229,000000,7.31053,7.31053,7.11275,7.12341,6865.0035924459,0
+FABTQ.US,D,20211230,000000,6.96567,7.36859,6.96567,7.26047,8820.000516012,0
+FABTQ.US,D,20211231,000000,7.14429,7.24975,6.97957,7.14949,4714.8822158559,0
+FABTQ.US,D,20220103,000000,7.12341,7.35527,6.92836,7.08077,14129.637074258,0
+FABTQ.US,D,20220104,000000,7.11275,7.11275,6.84949,7.08661,9594.8697381165,0
+FABTQ.US,D,20220105,000000,7.23966,7.23966,6.71783,6.84949,8559.2091797591,0
+FABTQ.US,D,20220106,000000,6.58617,6.58617,6.27001,6.47532,11242.170408837,0
+FABTQ.US,D,20220107,000000,6.03719,6.74296,6.02761,6.71783,5791.8191008146,0
+FABTQ.US,D,20220110,000000,6.21737,6.40457,6.19071,6.19071,8007.6073606337,0
+FABTQ.US,D,20220111,000000,6.2489,6.58725,6.02231,6.25681,4546.0245161237,0
+FABTQ.US,D,20220112,000000,6.25364,6.36231,6.00156,6.36231,5579.8088778172,0
+FABTQ.US,D,20220113,000000,6.27543,6.27761,6.2382,6.27543,4536.6435328052,0
+FABTQ.US,D,20220114,000000,6.27543,6.45444,6.27543,6.31235,14397.933197166,0
+FABTQ.US,D,20220118,000000,6.24349,6.24349,6.24349,6.24349,1812.4059771256,0
+FABTQ.US,D,20220119,000000,6.24398,6.24398,6.24349,6.24349,1789.8916171614,0
+FABTQ.US,D,20220120,000000,6.24349,6.44378,6.24349,6.26858,3519.7449410845,0
+FABTQ.US,D,20220121,000000,6.19071,6.20242,5.77499,5.84855,10159.604933888,0
+FABTQ.US,D,20220124,000000,5.83251,5.83251,5.31128,5.61671,13193.414939076,0
+FABTQ.US,D,20220125,000000,5.65343,5.65343,5.5325,5.64277,7305.9098084134,0
+FABTQ.US,D,20220126,000000,5.56923,5.60602,5.54314,5.54953,3864.9651272037,0
+FABTQ.US,D,20220127,000000,5.5325,5.5325,5.5325,5.5325,1951.2445302388,0
+FABTQ.US,D,20220128,000000,5.4637,5.4637,5.4637,5.4637,981.25085511047,0
+FABTQ.US,D,20220131,000000,5.46692,5.47968,5.46692,5.47968,1718.596143941,0
+FABTQ.US,D,20220201,000000,5.47968,6.07507,5.47968,6.07507,4707.377429201,0
+FABTQ.US,D,20220202,000000,5.41094,5.88529,5.41094,5.87464,4257.0902299151,0
+FABTQ.US,D,20220203,000000,5.4637,5.75364,5.4637,5.75364,4971.9211587815,0
+FABTQ.US,D,20220207,000000,5.56178,6.03291,5.48505,6.03291,3197.0391149297,0
+FABTQ.US,D,20220208,000000,5.84855,6.05911,5.74832,5.74832,28514.436894777,0
+FABTQ.US,D,20220209,000000,5.84855,5.91673,5.84855,5.89595,2493.4653660456,0
+FABTQ.US,D,20220211,000000,5.9802,5.9802,5.9802,5.9802,960.61269180988,0
+FABTQ.US,D,20220215,000000,6.02279,6.02821,6.02279,6.02821,2538.4940859741,0
+FABTQ.US,D,20220216,000000,6.00156,6.02267,6.00156,6.00687,3163.2675749832,0
+FABTQ.US,D,20220217,000000,5.96424,5.96424,5.96424,5.96424,403.3822826936,0
+FABTQ.US,D,20220218,000000,5.71452,5.71452,5.71452,5.71452,846.16469532469,0
+FABTQ.US,D,20220222,000000,5.61775,5.83344,4.3439,4.73831,39212.510271145,0
+FABTQ.US,D,20220223,000000,5.1282,5.30766,4.90355,5.30766,8842.5148759764,0
+FABTQ.US,D,20220224,000000,4.5411,4.85556,4.5411,4.85556,2919.3620087034,0
+FABTQ.US,D,20220225,000000,4.79699,4.9515,4.79699,4.9515,2223.293046474,0
+FABTQ.US,D,20220228,000000,5.19669,5.26598,5.10874,5.11641,1669.8150306851,0
+FABTQ.US,D,20220301,000000,5.11672,5.23932,4.95683,4.95683,8272.1510902143,0
+FABTQ.US,D,20220302,000000,5.1807,5.1807,5.06876,5.18033,6206.4585634904,0
+FABTQ.US,D,20220303,000000,4.95683,4.95683,4.95683,4.95683,553.47801578888,0
+FABTQ.US,D,20220304,000000,4.90886,4.90886,4.90886,4.90886,1318.9662545749,0
+FABTQ.US,D,20220307,000000,4.9515,4.9515,4.66369,4.66369,11317.218275385,0
+FABTQ.US,D,20220308,000000,4.65836,4.67067,4.65836,4.65836,4532.8911394777,0
+FABTQ.US,D,20220309,000000,4.47714,4.53039,4.47714,4.53039,3180.1533449566,0
+FABTQ.US,D,20220310,000000,4.30658,4.30658,4.30658,4.30658,861.17426863425,0
+FABTQ.US,D,20220311,000000,4.26395,4.26537,3.91218,4.15201,6073.2486003683,0
+FABTQ.US,D,20220315,000000,4.35987,4.35987,4.35987,4.35987,399.62988936622,0
+FABTQ.US,D,20220316,000000,4.1041,4.1041,4.1041,4.1041,1035.6605583575,0
+FABTQ.US,D,20220317,000000,3.87487,4.16267,3.73095,4.16267,8827.5053026669,0
+FABTQ.US,D,20220318,000000,4.21066,4.32258,3.8269,3.89101,10568.615806572,0
+FABTQ.US,D,20220321,000000,4.03742,4.19999,4.0161,4.01877,5915.6480806183,0
+FABTQ.US,D,20220322,000000,4.17835,4.17835,4.15735,4.15735,6637.9837961392,0
+FABTQ.US,D,20220323,000000,4.0774,4.36292,4.0081,4.18666,2649.1896891319,0
+FABTQ.US,D,20220324,000000,4.37055,4.37055,4.32033,4.32033,1116.3370148962,0
+FABTQ.US,D,20220325,000000,4.32268,4.32268,4.26395,4.26395,5137.0264651864,0
+FABTQ.US,D,20220328,000000,4.74364,4.74364,4.1041,4.1041,3519.7449410845,0
+FABTQ.US,D,20220329,000000,4.26395,6.26273,4.26395,5.6231,277656.46806299,0
+FABTQ.US,D,20220330,000000,5.86293,6.48655,4.96221,5.314,104556.68767418,0
+FABTQ.US,D,20220331,000000,5.0048,5.42586,4.8449,5.17003,9523.5742648961,0
+FABTQ.US,D,20220401,000000,4.85556,5.15137,4.85556,5.15137,2287.0837330395,0
+FABTQ.US,D,20220404,000000,4.80227,5.11136,4.80227,4.88222,6431.6021631332,0
+FABTQ.US,D,20220405,000000,4.8769,4.90886,4.8769,4.90886,1637.9196874024,0
+FABTQ.US,D,20220406,000000,4.90321,4.90321,4.90321,4.90321,1245.7945846909,0
+FABTQ.US,D,20220407,000000,4.93018,4.93018,4.47187,4.47187,14077.103567675,0
+FABTQ.US,D,20220408,000000,4.47181,4.47181,4.47181,4.47181,1108.8322282415,0
+FABTQ.US,D,20220411,000000,4.29059,4.29059,4.29059,4.29059,754.23105880383,0
+FABTQ.US,D,20220412,000000,4.2746,4.28527,4.2746,4.28527,941.85072517296,0
+FABTQ.US,D,20220413,000000,4.21066,4.21066,4.10405,4.10405,1637.9196874024,0
+FABTQ.US,D,20220414,000000,4.26395,4.26395,4.26395,4.26395,594.75434239008,0
+FABTQ.US,D,20220420,000000,4.22664,4.22664,4.22664,4.22664,705.44994554785,0
+FABTQ.US,D,20220421,000000,4.10405,4.51445,4.10405,4.50912,2523.4845126645,0
+FABTQ.US,D,20220422,000000,4.52511,4.52511,4.52511,4.52511,446.53480595849,0
+FABTQ.US,D,20220425,000000,4.18931,4.18931,4.00279,4.00279,1763.6248638697,0
+FABTQ.US,D,20220426,000000,4.10405,4.10405,4.0081,4.01013,2088.2068866883,0
+FABTQ.US,D,20220427,000000,3.99744,3.99744,3.99744,3.99744,703.57374888417,0
+FABTQ.US,D,20220428,000000,3.9548,3.9548,3.9548,3.9548,979.37465844677,0
+FABTQ.US,D,20220503,000000,3.89086,3.89086,3.89086,3.89086,913.70777521759,0
+FABTQ.US,D,20220504,000000,3.94415,3.98145,3.94415,3.98145,1617.2815241018,0
+FABTQ.US,D,20220505,000000,3.88286,3.88286,3.73095,3.73095,1634.167294075,0
+FABTQ.US,D,20220506,000000,3.97612,3.98145,3.97612,3.98145,823.65033536041,0
+FABTQ.US,D,20220509,000000,3.97612,3.97612,3.97612,3.97612,643.53545564605,0
+FABTQ.US,D,20220510,000000,3.9548,3.98145,3.88248,3.98145,7304.0336117495,0
+FABTQ.US,D,20220512,000000,3.73095,3.86415,3.73095,3.73629,3223.3058682212,0
+FABTQ.US,D,20220516,000000,3.43759,3.73629,2.98685,3.29639,7326.9414112249,0
+FABTQ.US,D,20220517,000000,3.25839,3.37243,3.25839,3.34528,3767.509959127,0
+FABTQ.US,D,20220518,000000,3.25296,3.25296,3.16607,3.16607,2327.5330343775,0
+FABTQ.US,D,20220519,000000,3.69827,3.69827,3.16607,3.45932,6347.3151657431,0
+FABTQ.US,D,20220520,000000,3.20409,3.20409,3.20409,3.20409,5804.1013642073,0
+FABTQ.US,D,20220524,000000,3.18556,3.23668,3.18556,3.20136,4968.1045306572,0
+FABTQ.US,D,20220525,000000,3.16607,3.16607,3.16607,3.16607,2130.502943651,0
+FABTQ.US,D,20220526,000000,3.06832,3.46475,3.06832,3.43216,5393.4685583003,0
+FABTQ.US,D,20220527,000000,3.3127,3.52986,3.3127,3.52449,4356.7588285896,0
+FABTQ.US,D,20220531,000000,3.51362,3.51362,3.47562,3.47562,1799.0504545782,0
+FABTQ.US,D,20220602,000000,3.62067,3.62067,3.49734,3.61138,4550.1061138821,0
+FABTQ.US,D,20220603,000000,3.52992,3.69528,3.52992,3.69528,1931.6314502072,0
+FABTQ.US,D,20220608,000000,3.5706,3.5706,3.5706,3.5706,388.53597330195,0
+FABTQ.US,D,20220609,000000,3.81545,3.81545,3.81545,3.81545,696.05022705278,0
+FABTQ.US,D,20220610,000000,3.50819,3.50819,3.50819,3.50819,222.80972876558,0
+FABTQ.US,D,20220613,000000,3.85032,3.85032,3.47017,3.52297,2854.1742114598,0
+FABTQ.US,D,20220615,000000,3.32898,3.45932,3.32898,3.45932,725.5126705259,0
+FABTQ.US,D,20220616,000000,3.29639,3.29639,3.29639,3.29639,1077.2205894864,0
+FABTQ.US,D,20220617,000000,3.45388,3.45388,3.45388,3.45388,8777.9667522766,0
+FABTQ.US,D,20220622,000000,3.67112,3.67112,3.67112,3.67112,828.63122268187,0
+FABTQ.US,D,20220624,000000,4.05126,4.05126,3.99153,4.05126,5678.8859794464,0
+FABTQ.US,D,20220627,000000,3.9535,4.18159,3.81232,4.09465,2646.0957044309,0
+FABTQ.US,D,20220628,000000,4.31736,4.33366,3.9535,4.33366,2747.3728538696,0
+FABTQ.US,D,20220629,000000,4.31736,4.31736,3.96437,4.23048,2535.6115414066,0
+FABTQ.US,D,20220630,000000,4.17073,4.17073,3.81232,4.14902,852.56945800378,0
+FABTQ.US,D,20220701,000000,4.12185,4.12185,4.12185,4.12185,907.81153951591,0
+FABTQ.US,D,20220705,000000,4.19789,4.19789,3.85575,3.85575,707.09864335519,0
+FABTQ.US,D,20220706,000000,3.96437,3.96437,3.96437,3.96437,824.94841724772,0
+FABTQ.US,D,20220707,000000,4.22781,4.22781,4.22781,4.22781,368.28054341415,0
+FABTQ.US,D,20220708,000000,4.21961,4.21961,4.21961,4.21961,340.65950265811,0
+FABTQ.US,D,20220711,000000,4.30107,4.30107,4.30107,4.30107,911.49434495005,0
+FABTQ.US,D,20220713,000000,4.29021,4.29021,4.29021,4.29021,994.35746721824,0
+FABTQ.US,D,20220714,000000,4.29021,4.3228,4.26306,4.3228,2583.4880120504,0
+FABTQ.US,D,20220715,000000,4.3228,4.3228,4.18159,4.18159,729.19547596004,0
+FABTQ.US,D,20220718,000000,4.24676,4.24676,4.24676,4.24676,559.78642598952,0
+FABTQ.US,D,20220719,000000,4.30107,4.30107,4.30107,4.30107,673.95339444791,0
+FABTQ.US,D,20220720,000000,4.2359,4.33907,4.20875,4.33907,2231.7800930899,0
+FABTQ.US,D,20220722,000000,4.59975,4.59975,4.13815,4.13815,1082.7447976376,0
+FABTQ.US,D,20220725,000000,4.26306,4.82241,4.26306,4.82241,2596.3778310697,0
+FABTQ.US,D,20220726,000000,4.47485,4.47485,4.29021,4.29021,6117.1398261092,0
+FABTQ.US,D,20220728,000000,4.04583,4.38942,4.04583,4.38942,1156.4009063205,0
+FABTQ.US,D,20220729,000000,4.60269,4.60269,4.60269,4.60269,633.44253467236,0
+FABTQ.US,D,20220801,000000,4.88758,8.30876,4.7681,8.14594,489638.18948273,0
+FABTQ.US,D,20220802,000000,7.79308,7.79308,5.47409,6.43541,201944.79457845,0
+FABTQ.US,D,20220803,000000,5.96668,6.38223,5.58268,5.92485,31405.123339642,0
+FABTQ.US,D,20220804,000000,5.96282,6.93484,5.70218,5.7565,94154.603729265,0
+FABTQ.US,D,20220805,000000,5.64786,5.97371,5.14825,5.15911,54525.775855185,0
+FABTQ.US,D,20220808,000000,5.36005,5.36005,4.3771,4.91474,45876.707293102,0
+FABTQ.US,D,20220809,000000,4.59975,4.88758,4.59975,4.81698,3596.2595064394,0
+FABTQ.US,D,20220810,000000,4.62148,5.00705,4.62148,4.75181,6483.5789668064,0
+FABTQ.US,D,20220811,000000,4.9636,4.9636,4.86042,4.86042,4505.9124486724,0
+FABTQ.US,D,20220812,000000,4.81698,5.05594,4.81698,4.9636,9873.6013689339,0
+FABTQ.US,D,20220815,000000,5.0518,6.3093,4.53895,4.97469,296949.15528204,0
+FABTQ.US,D,20220816,000000,4.69888,5.28707,4.69888,5.28707,8291.7518187273,0
+FABTQ.US,D,20220817,000000,5.40707,5.40707,4.88639,5.04633,2823.148388751,0
+FABTQ.US,D,20220818,000000,4.98566,5.12079,4.9636,4.9636,861.26877627279,0
+FABTQ.US,D,20220819,000000,4.99395,4.99395,4.45071,4.7761,21114.683999361,0
+FABTQ.US,D,20220823,000000,4.9636,4.9636,4.90846,4.90846,696.26781071316,0
+FABTQ.US,D,20220824,000000,4.48379,4.74576,4.48379,4.7044,2224.7932389194,0
+FABTQ.US,D,20220825,000000,4.61615,4.85331,4.49482,4.49482,1147.7539692225,0
+FABTQ.US,D,20220826,000000,4.69888,4.75249,4.69888,4.69888,725.27896949288,0
+FABTQ.US,D,20220829,000000,4.71818,5.09597,4.71818,5.05185,14585.360076502,0
+FABTQ.US,D,20220831,000000,4.8147,4.8147,4.40106,4.58857,14880.91125657,0
+FABTQ.US,D,20220902,000000,4.51699,4.58857,4.13634,4.14742,13689.640549178,0
+FABTQ.US,D,20220906,000000,4.41209,4.41209,4.41209,4.41209,1943.7476382408,0
+FABTQ.US,D,20220907,000000,4.40659,4.40659,4.31282,4.31282,2424.2449555299,0
+FABTQ.US,D,20220908,000000,4.31833,4.32302,4.31833,4.32302,2643.6418438016,0
+FABTQ.US,D,20220912,000000,4.56376,4.56376,4.5224,4.53343,2888.4234960053,0
+FABTQ.US,D,20220913,000000,4.34039,4.51688,4.33489,4.51688,2357.1566508518,0
+FABTQ.US,D,20220914,000000,4.51688,4.51688,4.38871,4.38871,877.58755308638,0
+FABTQ.US,D,20220915,000000,4.29634,4.29634,4.26693,4.29628,4067.0018214313,0
+FABTQ.US,D,20220916,000000,4.20803,4.20803,4.02603,4.02603,4172.1672720078,0
+FABTQ.US,D,20220920,000000,4.02603,4.02603,4.02603,4.02603,600.16834725535,0
+FABTQ.US,D,20220923,000000,4.19149,4.53895,4.0481,4.0481,4516.6747825168,0
+FABTQ.US,D,20220926,000000,4.51132,4.51132,4.51132,4.51132,643.68508542492,0
+FABTQ.US,D,20220927,000000,4.11985,4.29077,4.11985,4.29077,1537.5914153249,0
+FABTQ.US,D,20220928,000000,4.27421,4.27421,4.27421,4.27421,1920.1760717324,0
+FABTQ.US,D,20220930,000000,4.2649,4.2649,4.24664,4.24664,1374.403647189,0
+FABTQ.US,D,20221004,000000,4.24664,4.24664,4.24664,4.24664,1120.5560078665,0
+FABTQ.US,D,20221005,000000,4.50034,4.53343,4.50034,4.52791,1916.5496768848,0
+FABTQ.US,D,20221007,000000,4.16391,4.16391,4.16391,4.16391,558.46480650951,0
+FABTQ.US,D,20221011,000000,4.04258,4.14461,4.04258,4.14461,1399.7884111212,0
+FABTQ.US,D,20221012,000000,3.96537,4.13634,3.86058,3.86058,1793.2522520711,0
+FABTQ.US,D,20221013,000000,3.67313,3.72893,3.63999,3.63999,2435.1241400723,0
+FABTQ.US,D,20221014,000000,4.04363,4.04363,3.71719,3.90471,2672.6530025813,0
+FABTQ.US,D,20221017,000000,3.71719,3.71719,3.52968,3.55174,5851.1880863838,0
+FABTQ.US,D,20221018,000000,3.72271,3.72271,3.45798,3.62895,4063.3754265838,0
+FABTQ.US,D,20221019,000000,3.46349,3.51865,3.46349,3.51865,1472.3163080705,0
+FABTQ.US,D,20221020,000000,3.45798,3.5021,3.45798,3.45798,2039.8471016987,0
+FABTQ.US,D,20221021,000000,3.51313,3.51313,3.51313,3.51313,319.12274657687,0
+FABTQ.US,D,20221024,000000,3.34217,3.34217,3.27047,3.30908,2500.3992473267,0
+FABTQ.US,D,20221025,000000,3.56824,3.56824,3.44144,3.44144,908.41190928982,0
+FABTQ.US,D,20221026,000000,3.44695,3.67859,3.44695,3.67853,3231.1178090907,0
+FABTQ.US,D,20221027,000000,3.83301,3.83301,3.56028,3.60745,6186.6296097742,0
+FABTQ.US,D,20221028,000000,3.69518,3.72271,3.69518,3.72271,1118.7428104428,0
+FABTQ.US,D,20221031,000000,3.72265,3.72271,3.66204,3.72271,3203.9198477347,0
+FABTQ.US,D,20221101,000000,3.75029,3.85508,3.63446,3.63446,1709.8451705794,0
+FABTQ.US,D,20221102,000000,3.5407,3.5407,3.5407,3.5407,877.58755308638,0
+FABTQ.US,D,20221103,000000,3.51037,3.51037,3.50762,3.50762,685.38862617077,0
+FABTQ.US,D,20221109,000000,3.46901,3.50216,3.45246,3.50216,2043.4734965461,0
+FABTQ.US,D,20221110,000000,3.52962,3.52962,3.52962,3.52962,415.22221003467,0
+FABTQ.US,D,20221111,000000,3.56194,3.58482,3.54621,3.58482,2759.6864789204,0
+FABTQ.US,D,20221114,000000,3.70747,3.94556,3.66374,3.74829,13628.973753132,0
+FABTQ.US,D,20221115,000000,3.97376,3.97376,3.83284,3.83284,2682.5056384712,0
+FABTQ.US,D,20221116,000000,4.10339,5.13482,3.87229,4.29503,103029.86107337,0
+FABTQ.US,D,20221117,000000,4.28376,4.28376,3.69755,4.13794,9395.8663104125,0
+FABTQ.US,D,20221118,000000,3.86102,4.10339,3.86102,4.10339,1295.1250767751,0
+FABTQ.US,D,20221121,000000,3.86102,3.96383,3.7032,3.87088,2476.7049413399,0
+FABTQ.US,D,20221122,000000,3.84975,4.20484,3.84975,3.94556,25615.090217095,0
+FABTQ.US,D,20221123,000000,4.03011,4.03011,3.86102,3.86102,4383.9096776869,0
+FABTQ.US,D,20221128,000000,3.87358,3.87358,3.84975,3.84975,1142.5486978674,0
+FABTQ.US,D,20221129,000000,3.86665,3.86665,3.84975,3.84975,2501.542956511,0
+FABTQ.US,D,20221130,000000,3.84975,3.88357,3.84975,3.8498,1696.0816073933,0
+FABTQ.US,D,20221202,000000,3.84975,3.89766,3.84975,3.89766,1798.9819559589,0
+FABTQ.US,D,20221205,000000,3.92584,3.92584,3.54538,3.54538,8837.0109690644,0
+FABTQ.US,D,20221206,000000,3.63556,3.75291,3.55693,3.55693,7547.2083241115,0
+FABTQ.US,D,20221209,000000,3.7201,3.7201,3.7201,3.7201,326.44248510498,0
+FABTQ.US,D,20221213,000000,3.47683,3.47683,3.47683,3.47683,308.70104569709,0
+FABTQ.US,D,20221216,000000,2.97045,2.97045,2.97045,2.97045,2994.7549720499,0
+FABTQ.US,D,20221219,000000,3.21282,3.21282,2.99864,3.00427,3051.5275781551,0
+FABTQ.US,D,20221221,000000,2.93098,2.99864,2.93098,2.99864,1495.6033420842,0
+FABTQ.US,D,20221223,000000,2.82395,2.82395,2.82395,2.82395,370.79608362467,0
+FABTQ.US,D,20221229,000000,2.8859,2.92552,2.8859,2.92552,1868.1735696497,0
+FABTQ.US,D,20230106,000000,2.98172,2.98172,2.94789,2.94789,583.69335651922,0
+FABTQ.US,D,20230110,000000,3.21282,3.22973,3.21282,3.22973,856.91152340054,0
+FABTQ.US,D,20230111,000000,3.29741,3.303,3.29736,3.303,1186.9022963871,0
+FABTQ.US,D,20230113,000000,3.47209,3.47209,3.47209,3.47209,766.43018242036,0
+FABTQ.US,D,20230123,000000,3.39313,3.39313,3.19027,3.20154,1564.7949557749,0
+FABTQ.US,D,20230124,000000,3.15081,3.15645,3.13955,3.13955,1678.3401679853,0
+FABTQ.US,D,20230125,000000,3.14518,3.14518,3.11699,3.11699,991.74646290042,0
+FABTQ.US,D,20230126,000000,3.11699,3.35497,2.81827,3.35497,12733.031063035,0
+FABTQ.US,D,20230131,000000,3.3481,3.3481,3.3481,3.3481,672.4005535586,0
+FABTQ.US,D,20230201,000000,3.35374,3.44391,3.22973,3.37627,3936.8254046083,0
+FABTQ.US,D,20230202,000000,3.35374,3.35374,3.35374,3.35374,1107.0658190516,0
+FABTQ.US,D,20230203,000000,3.52282,3.52282,3.45619,3.45619,2506.8653883332,0
+FABTQ.US,D,20230206,000000,3.53973,3.58482,3.53411,3.58482,4541.8084884169,0
+FABTQ.US,D,20230207,000000,3.60738,3.6789,3.60738,3.61815,6523.5272702769,0
+FABTQ.US,D,20230208,000000,3.74829,3.99629,3.74829,3.74829,14574.592473572,0
+FABTQ.US,D,20230209,000000,4.00757,4.00757,3.43265,3.43265,10808.08488728,0
+FABTQ.US,D,20230210,000000,3.66374,3.74659,3.66374,3.74659,780.62333394666,0
+FABTQ.US,D,20230213,000000,3.84411,3.95063,3.7201,3.94556,9722.3087955175,0
+FABTQ.US,D,20230214,000000,3.65357,3.93895,3.62788,3.93895,8010.5635348854,0
+FABTQ.US,D,20230215,000000,3.92189,3.93902,3.79629,3.79629,1492.4557471512,0
+FABTQ.US,D,20230216,000000,3.83077,3.93902,3.83077,3.92777,5262.1327047443,0
+FABTQ.US,D,20230217,000000,3.86056,3.88192,3.83054,3.83054,1530.9933368664,0
+FABTQ.US,D,20230221,000000,3.83054,3.83054,3.83054,3.83054,851.33039098061,0
+FABTQ.US,D,20230222,000000,3.83054,3.88764,3.83054,3.88764,1220.9409105216,0
+FABTQ.US,D,20230223,000000,3.79058,3.79058,3.79058,3.79058,877.60602033186,0
+FABTQ.US,D,20230224,000000,3.77346,3.77346,3.72208,3.72208,1187.6584466766,0
+FABTQ.US,D,20230227,000000,3.81913,3.81913,3.68212,3.68212,860.08893409769,0
+FABTQ.US,D,20230228,000000,3.55082,3.55082,3.55082,3.55082,282.02508837012,0
+FABTQ.US,D,20230301,000000,3.62509,3.71637,3.62509,3.71637,942.41923939829,0
+FABTQ.US,D,20230302,000000,3.95043,3.95043,3.95043,3.95043,791.77229778443,0
+FABTQ.US,D,20230306,000000,3.57366,3.62503,3.57366,3.61145,3612.0231814856,0
+FABTQ.US,D,20230307,000000,3.65357,3.65357,3.65357,3.65357,986.21195498371,0
+FABTQ.US,D,20230310,000000,3.41952,3.41952,3.41952,3.41952,1341.8088055373,0
+FABTQ.US,D,20230313,000000,3.43665,3.43665,3.27109,3.33388,2869.2987251568,0
+FABTQ.US,D,20230314,000000,3.72208,3.72208,3.72208,3.72208,1114.0866844931,0
+FABTQ.US,D,20230316,000000,3.32247,3.32247,3.24254,3.24254,1434.6493625784,0
+FABTQ.US,D,20230317,000000,3.13408,3.42506,3.13408,3.42506,959.93632563245,0
+FABTQ.US,D,20230321,000000,3.13408,3.13408,3.13408,3.13408,837.31672199328,0
+FABTQ.US,D,20230322,000000,3.31694,3.31694,3.31694,3.31694,1108.8315586229,0
+FABTQ.US,D,20230324,000000,3.1455,3.1455,3.13408,3.13408,1045.7700481799,0
+FABTQ.US,D,20230328,000000,3.077,3.077,3.077,3.077,406.39640063272,0
+FABTQ.US,D,20230330,000000,3.077,3.32024,3.077,3.32024,2426.1164434324,0
+FABTQ.US,D,20230403,000000,3.27708,3.27708,3.27708,3.27708,660.39415102817,0
+FABTQ.US,D,20230410,000000,3.00278,3.09412,2.92326,3.09412,2242.1870379736,0
+FABTQ.US,D,20230414,000000,3.49945,3.49945,3.49945,3.49945,600.836057832,0
+FABTQ.US,D,20230418,000000,3.12838,3.12838,3.12838,3.12838,560.5467594934,0
+FABTQ.US,D,20230420,000000,3.13978,3.13978,3.13978,3.13978,942.41923939829,0
+FABTQ.US,D,20230426,000000,3.49367,3.49372,3.40239,3.48232,2709.8932404259,0
+FABTQ.US,D,20230428,000000,3.11125,3.19374,2.94524,2.99707,4014.9161648715,0
+FABTQ.US,D,20230503,000000,3.31105,3.31105,3.13978,3.13978,826.80647025277,0
+FABTQ.US,D,20230504,000000,3.47089,4.5547,3.02562,3.56795,131681.19234812,0
+FABTQ.US,D,20230505,000000,3.38527,3.51086,3.11228,3.16833,15050.680492398,0
+FABTQ.US,D,20230508,000000,3.41563,3.41563,3.11125,3.11125,2793.9752543499,0
+FABTQ.US,D,20230509,000000,3.06558,3.13978,2.91145,3.04275,4964.3422387635,0
+FABTQ.US,D,20230510,000000,3.02562,3.19688,2.90574,3.04275,10170.420267558,0
+FABTQ.US,D,20230511,000000,3.25967,3.80771,3.0827,3.59655,22884.321456318,0
+FABTQ.US,D,20230512,000000,3.3235,3.47983,3.30034,3.47983,7447.2384597138,0
+FABTQ.US,D,20230515,000000,3.23086,3.45378,3.23086,3.31192,3449.0109471355,0
+FABTQ.US,D,20230516,000000,3.46825,3.56089,3.01083,3.16138,3854.8785348055,0
+FABTQ.US,D,20230518,000000,3.0282,3.37561,3.0282,3.06873,3723.6192298569,0
+FABTQ.US,D,20230519,000000,3.18454,3.20481,3.06873,3.20481,3341.9309878354,0
+FABTQ.US,D,20230522,000000,3.21928,3.21928,3.21928,3.21928,1138.1563415935,0
+FABTQ.US,D,20230523,000000,3.17296,3.17296,2.94135,2.9703,2003.4314965835,0
+FABTQ.US,D,20230524,000000,2.97609,3.18454,2.97609,3.18454,744.37842674783,0
+FABTQ.US,D,20230526,000000,3.08321,3.12664,3.08321,3.12664,939.54028805295,0
+FABTQ.US,D,20230530,000000,3.0934,3.18297,3.0934,3.16716,1775.4548090412,0
+FABTQ.US,D,20230531,000000,3.03399,3.52615,3.03399,3.18454,11357.384070287,0
+FABTQ.US,D,20230602,000000,3.36403,3.53194,3.35824,3.35824,2217.5914151838,0
+FABTQ.US,D,20230605,000000,3.57247,3.57247,3.34666,3.34666,1445.5794505521,0
+FABTQ.US,D,20230606,000000,3.51457,4.06046,3.50878,3.54931,30329.53492371,0
+FABTQ.US,D,20230607,000000,3.82144,3.82144,3.50878,3.50878,6120.8286412862,0
+FABTQ.US,D,20230608,000000,3.58116,3.58116,3.33508,3.33508,3866.9682076297,0
+FABTQ.US,D,20230609,000000,3.2714,3.39586,3.19033,3.39586,1711.5522526847,0
+FABTQ.US,D,20230614,000000,3.53194,3.54931,3.53194,3.53194,1238.3279164227,0
+FABTQ.US,D,20230615,000000,3.52615,3.57536,3.27718,3.3814,19276.119770145,0
+FABTQ.US,D,20230616,000000,3.35824,3.68827,3.35824,3.67091,14177.732030564,0
+FABTQ.US,D,20230620,000000,3.57247,3.57247,3.57247,3.57247,578.57719944437,0
+FABTQ.US,D,20230626,000000,3.58404,3.70565,3.46246,3.64773,24206.979186305,0
+FABTQ.US,D,20230627,000000,3.57826,3.80402,3.53773,3.80402,7865.195720208,0
+FABTQ.US,D,20230628,000000,3.64195,3.93724,3.58984,3.70565,25310.593605544,0
+FABTQ.US,D,20230629,000000,3.74033,3.74033,3.70565,3.70565,1590.6555244427,0
+FABTQ.US,D,20230630,000000,3.72301,3.87935,3.53194,3.75353,9802.9975643172,0
+FABTQ.US,D,20230703,000000,3.66772,3.74033,3.66772,3.74033,1136.4292454758,0
+FABTQ.US,D,20230705,000000,3.7057,3.80448,3.7057,3.80448,514.67464308783,0
+FABTQ.US,D,20230706,000000,3.72301,3.82433,3.58404,3.82144,19455.73776639,0
+FABTQ.US,D,20230707,000000,3.67669,3.74038,3.64773,3.73459,5961.9357984537,0
+FABTQ.US,D,20230710,000000,3.61589,3.86486,3.58984,3.73459,10688.99787272,0
+FABTQ.US,D,20230711,000000,3.83592,4.16886,3.82144,3.93724,27847.69780251,0
+FABTQ.US,D,20230712,000000,3.96041,4.12832,3.78091,3.78091,7849.6518551482,0
+FABTQ.US,D,20230718,000000,4.08199,4.21516,4.04725,4.11094,8920.4514481499,0
+FABTQ.US,D,20230719,000000,4.05305,4.24742,4.05305,4.24742,5096.6606434637,0
+FABTQ.US,D,20230720,000000,4.33676,4.63206,4.16886,4.34256,7094.910851694,0
+FABTQ.US,D,20230721,000000,4.08199,4.62626,4.08199,4.30641,3122.5897808819,0
+FABTQ.US,D,20230724,000000,4.20938,4.50467,4.10343,4.28464,27210.399335063,0
+FABTQ.US,D,20230725,000000,4.34256,4.41782,4.34256,4.41782,1048.3473434708,0
+FABTQ.US,D,20230726,000000,4.28464,4.41203,4.28464,4.41203,2438.659718255,0
+FABTQ.US,D,20230727,000000,4.39466,4.39466,4.34256,4.34256,1949.8915169334,0
+FABTQ.US,D,20230728,000000,4.29044,4.77681,4.1978,4.46994,18528.287151162,0
+FABTQ.US,D,20230731,000000,4.57415,4.81733,4.45261,4.661,10669.999815425,0
+FABTQ.US,D,20230801,000000,4.74786,4.87523,4.5174,4.68996,10314.218015169,0
+FABTQ.US,D,20230803,000000,4.68996,4.86944,4.68996,4.69209,6115.6473529329,0
+FABTQ.US,D,20230804,000000,4.74786,4.82891,4.57415,4.68996,9519.753801007,0
+FABTQ.US,D,20230807,000000,4.661,5.18784,4.48157,5.18784,3081.139474056,0
+FABTQ.US,D,20230808,000000,4.80576,5.00261,4.63206,4.74786,11516.27691312,0
+FABTQ.US,D,20230809,000000,4.63206,4.83471,4.62626,4.64977,8999.897869566,0
+FABTQ.US,D,20230810,000000,4.3715,4.80576,4.3715,4.661,11350.475685816,0
+FABTQ.US,D,20230811,000000,4.63206,4.73338,4.63206,4.73338,1949.8915169334,0
+FABTQ.US,D,20230814,000000,4.54813,4.6535,4.54813,4.6535,2232.872119463,0
+FABTQ.US,D,20230815,000000,4.56569,4.56569,4.54234,4.54234,825.15473121701,0
+FABTQ.US,D,20230816,000000,4.57155,4.62422,4.36082,4.58325,4884.3009866448,0
+FABTQ.US,D,20230817,000000,4.48374,4.60081,4.48374,4.58911,3356.9959561935,0
+FABTQ.US,D,20230818,000000,4.82909,5.09332,4.36667,4.67105,50785.45485484,0
+FABTQ.US,D,20230821,000000,4.6535,4.85836,4.57155,4.58911,9220.2072140336,0
+FABTQ.US,D,20230825,000000,4.9286,4.9286,4.74715,4.74715,3543.2109990561,0
+FABTQ.US,D,20230828,000000,4.86421,4.86421,4.86421,4.86421,816.61275677377,0
+FABTQ.US,D,20230829,000000,4.63857,4.71788,4.63857,4.68451,1759.6467353076,0
+FABTQ.US,D,20230830,000000,4.82909,4.85836,4.63886,4.85251,2444.7130856554,0
+FABTQ.US,D,20230831,000000,4.59496,4.59496,4.59496,4.59496,849.07225965808,0
+FABTQ.US,D,20230906,000000,4.79982,4.79982,4.79982,4.79982,649.19005768627,0
+FABTQ.US,D,20230908,000000,4.62422,4.88412,4.62422,4.88412,1428.2181269098,0
+FABTQ.US,D,20230911,000000,4.84081,4.84081,4.84081,4.84081,758.52733055974,0
+FABTQ.US,D,20230912,000000,4.59496,4.59496,4.59496,4.59496,821.73794143971,0
+FABTQ.US,D,20230914,000000,4.58325,4.6652,4.57155,4.57155,3017.0253733525,0
+FABTQ.US,D,20230915,000000,4.57155,4.74129,4.34911,4.34911,12413.197260917,0
+FABTQ.US,D,20230918,000000,4.45447,4.56569,4.44862,4.4903,4657.0844664546,0
+FABTQ.US,D,20230919,000000,4.36082,4.36082,4.3374,4.3374,792.6952283327,0
+FABTQ.US,D,20230920,000000,4.36082,4.36082,4.36082,4.36082,666.27400657274,0
+FABTQ.US,D,20230921,000000,4.18756,4.18756,4.18756,4.18756,567.18710303115,0
+FABTQ.US,D,20230922,000000,4.15595,4.15595,3.54134,3.54134,10634.758181834,0
+FABTQ.US,D,20230925,000000,3.80475,3.80475,3.80475,3.80475,2275.5819916791,0
+FABTQ.US,D,20230926,000000,3.95114,3.95114,3.77548,3.83699,3210.0739957697,0
+FABTQ.US,D,20230928,000000,3.80475,3.80475,3.80475,3.80475,1932.194619061,0
+FABTQ.US,D,20231002,000000,3.56475,4.14424,3.56475,4.14424,1600.7660106633,0
+FABTQ.US,D,20231003,000000,4.03888,4.03888,4.01547,4.02131,732.90140723002,0
+FABTQ.US,D,20231004,000000,3.58231,3.62575,3.56475,3.62575,1517.0546611195,0
+FABTQ.US,D,20231005,000000,3.89839,3.89839,3.89839,3.89839,787.57004366676,0
+FABTQ.US,D,20231006,000000,3.8223,3.97156,3.8223,3.89845,3128.0710411146,0
+FABTQ.US,D,20231009,000000,3.8106,3.82815,3.59987,3.59987,6257.8504771179,0
+FABTQ.US,D,20231010,000000,3.68767,3.68767,3.5706,3.65834,19720.002199664,0
+FABTQ.US,D,20231011,000000,3.57645,3.61451,3.51207,3.51207,4759.5881597734,0
+FABTQ.US,D,20231012,000000,3.51207,3.51207,3.51207,3.51207,1805.7733973011,0
+FABTQ.US,D,20231013,000000,3.31305,3.3364,3.02038,3.02038,14340.266695312,0
+FABTQ.US,D,20231016,000000,3.16086,3.2194,3.05017,3.19013,21259.265994337,0
+FABTQ.US,D,20231017,000000,3.16086,3.30714,3.02038,3.26037,19330.488165053,0
+FABTQ.US,D,20231018,000000,2.9911,3.19475,2.98525,3.02038,15240.590801629,0
+FABTQ.US,D,20231019,000000,3.19013,3.50148,3.19013,3.50148,11302.740583296,0
+FABTQ.US,D,20231020,000000,3.16086,3.16086,3.16086,3.16086,2135.4936108101,0
+FABTQ.US,D,20231023,000000,3.00282,3.00282,3.00282,3.00282,346.80416239555,0
+FABTQ.US,D,20231024,000000,3.02038,3.02038,3.02038,3.02038,748.27696122784,0
+FABTQ.US,D,20231025,000000,3.21348,3.21348,2.99697,2.99697,654.31524235221,0
+FABTQ.US,D,20231026,000000,3.13891,3.13891,3.04379,3.04379,1324.0060387022,0
+FABTQ.US,D,20231027,000000,3.05023,3.05058,3.05023,3.05058,1221.5023453834,0
+FABTQ.US,D,20231106,000000,3.10221,3.41256,3.0555,3.2194,8128.5428801875,0
+FABTQ.US,D,20231107,000000,3.33647,3.33647,3.33647,3.33647,1370.1327006957,0
+FABTQ.US,D,20231108,000000,3.24866,3.24866,3.2194,3.2194,1009.661379191,0
+FABTQ.US,D,20231109,000000,3.16671,3.22233,3.16086,3.22233,2502.7985118693,0
+FABTQ.US,D,20231110,000000,3.2194,3.33647,3.02038,3.02038,2284.1239661224,0
+FABTQ.US,D,20231113,000000,3.38914,3.41256,3.08535,3.10233,11943.388666539,0
+FABTQ.US,D,20231114,000000,3.11334,3.18479,3.01216,3.17318,3263.9708373948,0
+FABTQ.US,D,20231115,000000,3.21449,3.4229,3.09847,3.41695,9939.7403215983,0
+FABTQ.US,D,20231116,000000,3.12525,3.12525,3.12525,3.12525,267.09797382696,0
+FABTQ.US,D,20231117,000000,3.14687,3.14687,3.14687,3.14687,1053.2731420724,0
+FABTQ.US,D,20231120,000000,3.27408,3.27408,3.27402,3.27408,3494.1118588684,0
+FABTQ.US,D,20231122,000000,2.98834,2.98834,2.98834,2.98834,1916.7219379657,0
+FABTQ.US,D,20231127,000000,3.01811,3.04787,3.01811,3.04787,1731.9371761987,0
+FABTQ.US,D,20231128,000000,3.18479,3.18479,3.18479,3.18479,692.10292589124,0
+FABTQ.US,D,20231129,000000,3.30384,3.30384,3.28003,3.28003,1130.5467697204,0
+FABTQ.US,D,20231201,000000,3.35147,3.35147,3.35147,3.35147,550.99456236003,0
+FABTQ.US,D,20231204,000000,3.411,3.411,3.13121,3.13121,1340.5294535466,0
+FABTQ.US,D,20231207,000000,3.08359,3.14609,3.01811,3.03596,7282.1994750936,0
+FABTQ.US,D,20231208,000000,3.12525,3.12525,3.12525,3.12525,660.18555794966,0
+FABTQ.US,D,20231211,000000,3.12525,3.12525,3.12525,3.12525,893.68630236442,0
+FABTQ.US,D,20231212,000000,3.12525,3.12525,3.1252,3.1252,1147.3453844265,0
+FABTQ.US,D,20231214,000000,3.12525,3.12525,3.12525,3.12525,949.12173089454,0
+FABTQ.US,D,20231215,000000,3.09335,3.2205,3.03596,3.2205,21332.560815274,0
+FABTQ.US,D,20231218,000000,3.02013,3.29491,3.02013,3.29491,6632.0930859676,0
+FABTQ.US,D,20231219,000000,3.38718,3.38718,3.25027,3.26617,1814.2503882586,0
+FABTQ.US,D,20231220,000000,3.31129,3.35147,3.28003,3.28003,1694.9802238453,0
+FABTQ.US,D,20231221,000000,3.32128,3.32128,3.04787,3.21449,2336.6873056183,0
+FABTQ.US,D,20231222,000000,3.16098,3.16098,3.16098,3.16098,722.34043236223,0
+FABTQ.US,D,20231226,000000,3.26182,3.31872,3.26182,3.31872,655.14597353783,0
+FABTQ.US,D,20231228,000000,3.24432,3.24432,3.17883,3.17883,1604.2677044323,0
+FABTQ.US,D,20231229,000000,3.27408,3.27408,3.27408,3.27408,648.42652765539,0
+FABTQ.US,D,20240102,000000,3.11334,3.27402,3.11334,3.27402,903.76547118809,0
+FABTQ.US,D,20240103,000000,3.258,3.258,3.258,3.258,581.23206883099,0
+FABTQ.US,D,20240104,000000,3.25027,3.25027,3.25027,3.25027,737.45918559772,0
+FABTQ.US,D,20240105,000000,3.26813,3.26813,3.26813,3.26813,1323.7308388405,0
+FABTQ.US,D,20240108,000000,3.27414,3.2848,3.27414,3.27414,991.1182676598,0
+FABTQ.US,D,20240110,000000,3.50619,3.50619,3.14312,3.26813,5605.697727425,0
+FABTQ.US,D,20240112,000000,3.3701,3.44671,3.29789,3.29789,1831.0490029648,0
+FABTQ.US,D,20240117,000000,3.35147,3.35147,3.35147,3.35147,292.29589588611,0
+FABTQ.US,D,20240118,000000,3.39313,3.50171,3.24432,3.50171,2329.9678597358,0
+FABTQ.US,D,20240119,000000,3.45266,3.45266,3.42886,3.4407,3230.3736079827,0
+FABTQ.US,D,20240122,000000,3.47052,3.50625,3.47052,3.50619,3020.3909241565,0
+FABTQ.US,D,20240123,000000,3.50625,3.83961,3.50625,3.78007,5941.670021547,0
+FABTQ.US,D,20240124,000000,3.94676,4.09558,3.57178,3.57178,5862.7165324282,0
+FABTQ.US,D,20240125,000000,3.86937,3.95866,3.86937,3.87532,3626.8209150467,0
+FABTQ.US,D,20240126,000000,3.89497,3.89497,3.88723,3.88723,688.74320295003,0
+FABTQ.US,D,20240129,000000,3.95866,4.02414,3.95866,4.01819,1568.9906135496,0
+FABTQ.US,D,20240130,000000,3.93485,4.09558,3.93485,4.06581,2802.0089329772,0
+FABTQ.US,D,20240131,000000,4.16701,4.16701,4.16701,4.16701,828.17170501065,0
+FABTQ.US,D,20240201,000000,4.1551,4.16701,4.1551,4.16701,1350.6086223703,0
+FABTQ.US,D,20240202,000000,4.31577,4.31583,4.2444,4.31583,3670.4973132824,0
+FABTQ.US,D,20240205,000000,4.39917,4.41709,4.39917,4.41709,3796.4869235783,0
+FABTQ.US,D,20240206,000000,4.37536,4.5599,4.37536,4.5599,4204.6932609364,0
+FABTQ.US,D,20240207,000000,4.64324,4.64324,4.46466,4.54062,5607.3775888955,0
+FABTQ.US,D,20240208,000000,4.54209,4.64919,4.54205,4.54591,4500.3488797637,0
+FABTQ.US,D,20240209,000000,4.5599,4.77658,4.49442,4.63699,8883.1074565847,0
+FABTQ.US,D,20240212,000000,4.94088,4.97005,4.58966,4.58966,8159.0871627518,0
+FABTQ.US,D,20240214,000000,4.33585,4.63652,4.33585,4.63652,4363.9901968968,0
+FABTQ.US,D,20240215,000000,4.5406,4.5406,4.40799,4.44424,3053.7967930339,0
+FABTQ.US,D,20240216,000000,4.21541,4.42623,4.21541,4.42623,1511.1229372816,0
+FABTQ.US,D,20240220,000000,4.39607,4.39607,4.39607,4.39607,1185.6503046363,0
+FABTQ.US,D,20240221,000000,4.36596,4.51652,4.20336,4.51652,1715.3736200131,0
+FABTQ.US,D,20240222,000000,4.24552,4.24552,4.24552,4.24552,1650.6112084152,0
+FABTQ.US,D,20240223,000000,4.11303,4.11303,4.11303,4.11303,1007.9688164065,0
+FABTQ.US,D,20240226,000000,4.32983,4.32983,4.25154,4.25154,1230.4858203579,0
+FABTQ.US,D,20240227,000000,4.26359,4.26359,4.26359,4.26359,373.62929767951,0
+FABTQ.US,D,20240228,000000,4.26359,4.26359,4.26359,4.26359,929.92180755791,0
+FABTQ.US,D,20240229,000000,4.27153,4.27153,4.27153,4.27153,496.51182224968,0
+FABTQ.US,D,20240304,000000,4.11906,4.46629,4.11906,4.46629,1042.8408841899,0
+FABTQ.US,D,20240306,000000,4.23949,4.43822,4.23949,4.43822,916.63721030708,0
+FABTQ.US,D,20240307,000000,4.21541,4.28166,4.21541,4.28166,1951.1752212153,0
+FABTQ.US,D,20240308,000000,4.27563,4.27563,4.27563,4.27563,408.50136546294,0
+FABTQ.US,D,20240311,000000,4.18529,4.18529,4.18529,4.18529,456.65803049719,0
+FABTQ.US,D,20240315,000000,3.66138,3.90227,3.61923,3.90227,2502.4860071245,0
+FABTQ.US,D,20240318,000000,3.79386,3.79386,3.79386,3.79386,694.12020635572,0
+FABTQ.US,D,20240319,000000,3.9685,3.9685,3.9685,3.9685,348.72067783422,0
+FABTQ.US,D,20240320,000000,3.69751,3.90468,3.69751,3.90468,445.03400790271,0
+FABTQ.US,D,20240321,000000,3.90227,3.90227,3.90227,3.90227,778.80951382975,0
+FABTQ.US,D,20240326,000000,3.78183,3.85402,3.78183,3.85402,2123.8749854761,0
+FABTQ.US,D,20240328,000000,3.64332,3.79086,3.64332,3.79086,1645.6294844462,0
+FABTQ.US,D,20240401,000000,3.72763,3.73365,3.72763,3.73365,1311.8539785192,0
+FABTQ.US,D,20240402,000000,3.9143,3.9143,3.8963,3.9143,1514.4440865943,0
+FABTQ.US,D,20240403,000000,3.9926,3.99862,3.9926,3.99862,1487.8748920926,0
+FABTQ.US,D,20240409,000000,3.9143,3.9143,3.9143,3.9143,730.6528487955,0
+FABTQ.US,D,20240412,000000,3.64332,3.68343,3.64332,3.68343,1433.075928433,0
+FABTQ.US,D,20240415,000000,3.64332,3.64332,3.64332,3.64332,489.86952362426,0
+FABTQ.US,D,20240417,000000,3.6132,3.6132,3.6132,3.6132,454.99745584083,0
+FABTQ.US,D,20240422,000000,3.52288,3.73365,3.52288,3.73365,1735.3005158893,0
+FABTQ.US,D,20240423,000000,3.77581,3.9143,3.77581,3.78183,3374.2877017102,0
+FABTQ.US,D,20240425,000000,3.7879,3.7879,3.78784,3.78784,730.6528487955,0
+FABTQ.US,D,20240426,000000,3.64332,3.64332,3.64332,3.64332,795.41526039328,0
+FABTQ.US,D,20240429,000000,3.77581,3.77581,3.77581,3.77581,1891.3945335865,0
+FABTQ.US,D,20240430,000000,3.64332,3.64332,3.64332,3.64332,247.42562379666,0
+FABTQ.US,D,20240501,000000,3.72161,3.72161,3.72161,3.72161,1765.1908597037,0
+FABTQ.US,D,20240502,000000,3.61315,3.6132,3.60713,3.6132,2753.2327802339,0
+FABTQ.US,D,20240507,000000,3.67349,3.85409,3.67349,3.85409,579.54055506734,0
+FABTQ.US,D,20240509,000000,3.8842,4.23348,3.8842,4.21535,10725.651705387,0
+FABTQ.US,D,20240510,000000,4.08894,4.14916,2.75206,2.99897,90375.115097377,0
+FABTQ.US,D,20240513,000000,3.02311,3.32415,3.01702,3.01702,12651.918306757,0
+FABTQ.US,D,20240514,000000,3.04678,3.29505,2.90117,3.23069,15340.129452755,0
+FABTQ.US,D,20240515,000000,3.28585,3.28585,3.17551,3.17551,5999.6805749927,0
+FABTQ.US,D,20240516,000000,3.00264,3.12647,2.83221,3.12647,2117.3424106418,0
+FABTQ.US,D,20240517,000000,2.81995,3.0529,2.81995,3.0529,1384.9181098882,0
+FABTQ.US,D,20240521,000000,3.24601,3.24601,3.24601,3.24601,1099.4520683918,0
+FABTQ.US,D,20240522,000000,3.23681,3.24234,2.85673,3.11421,4815.4043114134,0
+FABTQ.US,D,20240523,000000,3.26746,3.26746,3.26746,3.26746,468.16430805409,0
+FABTQ.US,D,20240524,000000,2.94869,3.15099,2.94256,3.15099,1610.0284740397,0
+FABTQ.US,D,20240530,000000,3.06516,3.26133,3.06516,3.26133,3451.6922503221,0
+FABTQ.US,D,20240531,000000,3.31411,3.34103,3.31411,3.34103,918.38503635696,0
+FABTQ.US,D,20240603,000000,3.48815,3.48815,3.48815,3.48815,1024.4152803413,0
+FABTQ.US,D,20240604,000000,3.13873,3.13873,3.13873,3.13873,828.66713760097,0
+FABTQ.US,D,20240611,000000,3.2031,3.2031,3.2031,3.2031,926.54120897115,0
+FABTQ.US,D,20240612,000000,3.10194,3.10194,3.10194,3.10194,530.15121992187,0
+FABTQ.US,D,20240620,000000,2.82608,2.82608,2.82608,2.82608,970.58454108773,0
+FABTQ.US,D,20240621,000000,3.3165,3.3165,2.98265,3.27973,3226.5818861707,0
+FABTQ.US,D,20240624,000000,3.3165,3.3165,3.3165,3.3165,986.8968863161,0
+FABTQ.US,D,20240625,000000,2.96463,3.04371,2.83834,2.95175,2366.9212926359,0
+FABTQ.US,D,20240628,000000,2.88125,2.88125,2.88125,2.88125,871.0792351947,0
+FABTQ.US,D,20240701,000000,2.8506,2.8506,2.8506,2.8506,657.38751270313,0
+FABTQ.US,D,20240703,000000,2.82608,2.82608,2.82608,2.82608,936.32861610818,0
+FABTQ.US,D,20240710,000000,2.88125,2.88125,2.88125,2.88125,443.69579021154,0
+FABTQ.US,D,20240712,000000,2.9916,3.02838,2.88555,2.88555,4340.7150652679,0
+FABTQ.US,D,20240715,000000,3.06516,3.06516,3.06516,3.06516,525.25751635336,0
+FABTQ.US,D,20240716,000000,3.27359,3.27359,2.94869,2.94869,1200.5886088077,0
+FABTQ.US,D,20240717,000000,3.02845,3.02845,3.02845,3.02845,628.02529129207,0
+FABTQ.US,D,20240718,000000,3.17551,3.17551,3.17551,3.17551,1004.8404660673,0
+FABTQ.US,D,20240722,000000,3.00386,3.17551,3.00386,3.15712,4019.3618642693,0
+FABTQ.US,D,20240725,000000,3.07405,3.07405,3.07405,3.07405,303.40962124759,0
+FABTQ.US,D,20240726,000000,3.29812,3.29812,3.22455,3.24889,4156.3855641874,0
+FABTQ.US,D,20240729,000000,3.24907,3.24907,3.24907,3.24907,2393.0210450012,0
+FABTQ.US,D,20240730,000000,3.04984,3.04984,3.04984,3.04984,1076.6147850721,0
+FABTQ.US,D,20240731,000000,3.06516,3.12249,3.04064,3.04064,3034.0962124759,0
+FABTQ.US,D,20240801,000000,3.21843,3.21843,3.21843,3.21843,2070.0366094795,0
+FABTQ.US,D,20240802,000000,3.02225,3.02225,2.88125,2.88125,1083.1397231635,0
+FABTQ.US,D,20240805,000000,3.09581,3.09581,3.09581,3.09581,711.21825195672,0
+FABTQ.US,D,20240806,000000,3.23069,3.23069,3.23069,3.23069,897.17898756009,0
+FABTQ.US,D,20240807,000000,3.23069,3.23069,3.21174,3.21174,1425.6989729591,0
+FABTQ.US,D,20240809,000000,3.13873,3.13879,3.13873,3.13879,1397.9679860709,0
+FABTQ.US,D,20240813,000000,3.32264,3.32264,3.32264,3.32264,482.84541875961,0
+FABTQ.US,D,20240814,000000,3.14369,3.52488,3.14369,3.52488,17423.215938416,0
+FABTQ.US,D,20240815,000000,3.24384,3.24384,2.90763,2.96372,13913.831293073,0
+FABTQ.US,D,20240819,000000,2.92631,2.97611,2.90763,2.97611,3962.3019508266,0
+FABTQ.US,D,20240821,000000,2.99386,2.99386,2.99386,2.99386,989.3708965177,0
+FABTQ.US,D,20240822,000000,3.00725,3.00725,3.00725,3.00725,611.93232398254,0
+FABTQ.US,D,20240823,000000,3.13177,3.26874,3.13177,3.26874,538.05073106076,0
+FABTQ.US,D,20240826,000000,3.03838,3.69835,3.03838,3.29987,27981.85025833,0
+FABTQ.US,D,20240828,000000,3.46176,3.46176,3.0997,3.11309,3923.7550327804,0
+FABTQ.US,D,20240829,000000,2.99479,2.99479,2.8453,2.92319,14165.992381958,0
+FABTQ.US,D,20240830,000000,2.93876,2.93876,2.93876,2.93876,1108.2238938266,0
+FABTQ.US,D,20240903,000000,3.14422,3.14422,3.12554,3.12554,1594.8787341592,0
+FABTQ.US,D,20240905,000000,3.11931,3.17535,3.11931,3.17535,1784.4010812194,0
+FABTQ.US,D,20240906,000000,2.83291,3.08196,2.83291,2.85782,2503.9435514141,0
+FABTQ.US,D,20240909,000000,2.89517,2.89517,2.89517,2.89517,852.85056177094,0
+FABTQ.US,D,20240910,000000,2.88895,2.88895,2.88895,2.88895,391.89366680246,0
+FABTQ.US,D,20240911,000000,2.86404,2.86404,2.86404,2.86404,1119.4667449234,0
+FABTQ.US,D,20240912,000000,2.8765,2.8765,2.86404,2.86404,2977.7494190646,0
+FABTQ.US,D,20240913,000000,2.85159,2.85159,2.83291,2.83291,1485.6624663618,0
+FABTQ.US,D,20240917,000000,2.80801,2.83291,2.79867,2.81112,1768.3398653669,0
+FABTQ.US,D,20240918,000000,2.80178,2.95121,2.80178,2.81423,4587.0832474911,0
+FABTQ.US,D,20240919,000000,3.06963,3.06963,2.80807,2.80807,701.87513275687,0
+FABTQ.US,D,20240920,000000,2.83989,3.27497,2.83989,3.1878,17866.496514388,0
+FABTQ.US,D,20240923,000000,3.06016,3.18158,3.06016,3.18158,1411.78087344,0
+FABTQ.US,D,20240924,000000,3.18158,3.18158,3.18158,3.18158,444.89567911591,0
+FABTQ.US,D,20240925,000000,2.8765,3.14422,2.8765,2.98857,4450.5629127444,0
+FABTQ.US,D,20240926,000000,3.10687,3.10687,3.10687,3.10687,795.03018470172,0
+FABTQ.US,D,20240927,000000,2.99791,3.0197,2.99791,3.0197,680.99555214854,0
+FABTQ.US,D,20240930,000000,2.92755,3.0197,2.92755,3.0197,1646.2746248874,0
+FABTQ.US,D,20241001,000000,3.0197,3.0197,3.0197,3.0197,1252.7748364997,0
+FABTQ.US,D,20241002,000000,2.91697,3.26874,2.91697,3.17535,13817.463997957,0
+FABTQ.US,D,20241003,000000,3.00102,3.00102,2.84543,2.84543,893.00360140234,0
+FABTQ.US,D,20241004,000000,3.10687,3.11309,3.10063,3.10063,952.43010005681,0
+FABTQ.US,D,20241007,000000,3.17535,3.20648,3.03039,3.07573,9824.645737011,0
+FABTQ.US,D,20241009,000000,3.05077,3.23761,3.05077,3.06016,5101.0421547731,0
+FABTQ.US,D,20241010,000000,2.92631,4.36766,2.92631,3.48666,225611.89908091,0
+FABTQ.US,D,20241011,000000,3.21893,3.46786,2.80178,3.11931,66594.61928947,0
+FABTQ.US,D,20241014,000000,3.2812,3.34346,3.0197,3.0197,44974.616630339,0
+FABTQ.US,D,20241015,000000,3.20648,3.20648,3.0197,3.10687,6344.1802617612,0
+FABTQ.US,D,20241016,000000,3.1878,3.20025,2.82046,3.14422,56540.298165767,0
+FABTQ.US,D,20241017,000000,2.96148,3.02281,2.7831,2.85159,32207.556149139,0
+FABTQ.US,D,20241018,000000,2.85159,3.08675,2.85159,2.86411,4066.6998538682,0
+FABTQ.US,D,20241021,000000,2.99479,2.99479,2.99479,2.99479,1055.2218815132,0
+FABTQ.US,D,20241022,000000,2.83291,2.94498,2.81423,2.83914,6321.6945595676,0
+FABTQ.US,D,20241023,000000,2.92631,2.98857,2.80739,2.80801,33932.530731704,0
+FABTQ.US,D,20241024,000000,2.80801,2.83291,2.69593,2.77065,7730.2631898371,0
+FABTQ.US,D,20241025,000000,2.85782,2.85782,2.81423,2.81423,1329.868672592,0
+FABTQ.US,D,20241028,000000,2.82669,2.91697,2.82669,2.91697,966.88519432411,0
+FABTQ.US,D,20241029,000000,2.8765,2.8765,2.8765,2.8765,599.08335130049,0
+FABTQ.US,D,20241030,000000,2.89517,2.94498,2.89517,2.89517,5007.8871028282,0
+FABTQ.US,D,20241031,000000,2.96366,2.96366,2.94498,2.96366,1983.5601577912,0
+FABTQ.US,D,20241104,000000,2.95744,2.95744,2.86411,2.86411,1100.1932859004,0
+FABTQ.US,D,20241106,000000,3.03838,3.03838,2.9014,2.9014,1427.8420892926,0
+FABTQ.US,D,20241107,000000,3.09441,3.09441,2.89517,2.89517,3706.9286187708,0
+FABTQ.US,D,20241108,000000,2.89517,2.89517,2.89517,2.89517,856.06280494145,0
+FABTQ.US,D,20241111,000000,2.98857,2.98857,2.98857,2.98857,2802.6821662717,0
+FABTQ.US,D,20241113,000000,3.06589,3.06589,3.0197,3.0197,1469.6012505092,0
+FABTQ.US,D,20241114,000000,3.06951,3.06951,2.92008,2.93876,4389.5302925046,0
+FABTQ.US,D,20241115,000000,2.95051,2.95051,2.92481,2.95051,3728.816,0
+FABTQ.US,D,20241118,000000,2.91878,3.03934,2.91878,3.03934,1148.904,0
+FABTQ.US,D,20241120,000000,3.14086,3.14086,3.14086,3.14086,420.792,0
+FABTQ.US,D,20241121,000000,3.12817,3.12817,2.6967,2.79188,14595.336,0
+FABTQ.US,D,20241122,000000,2.81091,2.96954,2.74746,2.91878,6458.448,0
+FABTQ.US,D,20241125,000000,2.85533,2.85533,2.80457,2.80457,6281.936,0
+FABTQ.US,D,20241126,000000,2.93147,2.93147,2.93147,2.93147,468.072,0
+FABTQ.US,D,20241127,000000,2.80774,2.91878,2.80774,2.91878,1711.536,0
+FABTQ.US,D,20241129,000000,2.79188,2.95679,2.79188,2.93699,1880.168,0
+FABTQ.US,D,20241202,000000,2.9632,2.9632,2.75679,2.8934,2368.728,0
+FABTQ.US,D,20241203,000000,2.94416,2.94416,2.93147,2.93147,1691.048,0
+FABTQ.US,D,20241204,000000,2.85533,2.8724,2.85533,2.8724,1235.584,0
+FABTQ.US,D,20241205,000000,3.08122,3.10907,3.06472,3.10907,8712.128,0
+FABTQ.US,D,20241206,000000,3.17893,3.17893,2.85533,2.86808,24383.872,0
+FABTQ.US,D,20241209,000000,3.05203,3.14086,2.70806,2.92513,3702.024,0
+FABTQ.US,D,20241210,000000,2.91656,3.13452,2.8934,2.8934,1037.008,0
+FABTQ.US,D,20241211,000000,3.1368,3.1368,2.88706,2.88706,4017.224,0
+FABTQ.US,D,20241212,000000,2.82995,2.95051,2.76015,2.95051,1645.344,0
+FABTQ.US,D,20241213,000000,2.67766,2.79822,2.67766,2.79822,2085.048,0
+FABTQ.US,D,20241216,000000,2.79822,2.95051,2.72919,2.81726,6225.2,0
+FABTQ.US,D,20241217,000000,2.85533,2.85533,2.84264,2.84264,1465.68,0
+FABTQ.US,D,20241218,000000,2.91878,2.91878,2.90609,2.91878,3196.128,0
+FABTQ.US,D,20241219,000000,2.9533,2.9533,2.9533,2.9533,1363.24,0
+FABTQ.US,D,20241223,000000,2.79188,2.87329,2.75381,2.87329,3098.416,0
+FABTQ.US,D,20241226,000000,2.7665,2.82887,2.6224,2.82887,17213.072,0
+FABTQ.US,D,20241227,000000,2.67132,2.84721,2.62056,2.79188,4675.992,0
+FABTQ.US,D,20241230,000000,2.63325,2.63325,2.63325,2.63325,1287.592,0
+FABTQ.US,D,20241231,000000,2.76015,2.8236,2.76015,2.79188,13674.952,0
+FABTQ.US,D,20250102,000000,2.79188,2.84753,2.76015,2.84753,3705.176,0
+FABTQ.US,D,20250103,000000,2.8934,3.4264,2.79505,2.91878,58814.744,0
+FABTQ.US,D,20250106,000000,2.85533,3.16624,2.79188,3.16624,30377.4,0
+FABTQ.US,D,20250107,000000,3.20431,3.20431,2.91485,3.18655,4182.704,0
+FABTQ.US,D,20250108,000000,2.9632,2.9632,2.9632,2.9632,1010.216,0
+FABTQ.US,D,20250110,000000,3.21701,3.39467,2.85533,3.26777,189271.296,0
+FABTQ.US,D,20250113,000000,3.23604,3.23604,2.88706,2.92513,1725.72,0
+FABTQ.US,D,20250114,000000,3.02982,3.04886,2.8934,2.97589,3569.64,0
+FABTQ.US,D,20250115,000000,2.98223,2.98223,2.98223,2.98223,3073.2,0
+FABTQ.US,D,20250116,000000,3.04569,3.10914,2.86675,2.98223,33917.096,0
+FABTQ.US,D,20250117,000000,3.07741,3.23598,2.95051,3.13445,5230.744,0
+FABTQ.US,D,20250121,000000,3.0901,3.47081,3.07107,3.31536,8286.608,0
+FABTQ.US,D,20250122,000000,3.4106,4.02919,3.33883,3.59778,30585.432,0
+FABTQ.US,D,20250123,000000,3.51523,3.5514,3.4264,3.4264,1897.504,0
+FABTQ.US,D,20250124,000000,3.35025,3.4264,3.35025,3.4264,4605.072,0
+FABTQ.US,D,20250127,000000,3.4264,3.66561,3.42005,3.66561,2559.424,0
+FABTQ.US,D,20250128,000000,3.42005,4.67652,3.42005,4.34645,41111.536,0
+FABTQ.US,D,20250129,000000,4.27989,5.07614,3.81345,4.48604,139488.608,0
+FABTQ.US,D,20250130,000000,4.8501,5.182,4.65,4.77,10425,0
+FABTQ.US,D,20250131,000000,4.56,4.79,4.0001,4.3,10672,0
+FABTQ.US,D,20250203,000000,4.21,4.8999,4.21,4.425,3846,0
+FABTQ.US,D,20250204,000000,4.66,4.66,4.21,4.4,1933,0
+FABTQ.US,D,20250205,000000,4.1058,4.5,4.1058,4.49,1358,0
+FABTQ.US,D,20250206,000000,4.21,4.33,4.19,4.3,2789,0
+FABTQ.US,D,20250207,000000,4.21,4.31,4.16,4.16,2307,0
+FABTQ.US,D,20250210,000000,4.19,4.3,4.19,4.3,1073,0
+FABTQ.US,D,20250211,000000,4.56,4.56,4.3,4.3325,2571,0
+FABTQ.US,D,20250212,000000,4.32,4.32,3.5,3.83,10445,0
+FABTQ.US,D,20250213,000000,3.8,3.8,3.725,3.725,5848,0
+FABTQ.US,D,20250214,000000,3.73,3.76,3.5,3.75,4034,0
+FABTQ.US,D,20250218,000000,3.81,4.0374,3.62,4.0374,4348,0
+FABTQ.US,D,20250219,000000,3.76,3.76,3.62,3.7245,1690,0
+FABTQ.US,D,20250220,000000,3.74,3.7999,3.55,3.78,2040,0
+FABTQ.US,D,20250221,000000,3.69,3.75,3.5,3.5,1897,0
+FABTQ.US,D,20250224,000000,3.5,3.85,3.41,3.41,37977,0
+FABTQ.US,D,20250225,000000,3.41,3.48,3.33,3.33,6104,0
+FABTQ.US,D,20250226,000000,3.35,3.5165,3.35,3.44,705,0
+FABTQ.US,D,20250227,000000,3.315,3.48,3.12,3.1612,4335,0
+FABTQ.US,D,20250228,000000,3.18,3.31,3.03,3.03,1413,0
+FABTQ.US,D,20250303,000000,3.08,3.24,3.08,3.24,2830,0
+FABTQ.US,D,20250304,000000,3.18,3.49,3.18,3.49,2371,0
+FABTQ.US,D,20250305,000000,3.39,3.39,3.0199,3.0199,17332,0
+FABTQ.US,D,20250306,000000,3.03,3.03,3.03,3.03,1801,0
+FABTQ.US,D,20250307,000000,3.15,3.2967,3.13,3.13,1153,0
+FABTQ.US,D,20250310,000000,3.3701,3.3701,3.0343,3.0343,2944,0
+FABTQ.US,D,20250311,000000,3.07,3.07,3,3.05,5385,0
+FABTQ.US,D,20250312,000000,3.09,3.0986,3.0101,3.0107,2948,0
+FABTQ.US,D,20250313,000000,3.055,3.08,3.055,3.07,1069,0
+FABTQ.US,D,20250314,000000,3.05,3.0611,3.0396,3.04,4778,0
+FABTQ.US,D,20250317,000000,3.01,3.17,3,3.0305,3531,0
+FABTQ.US,D,20250318,000000,3.05,3.195,3.01,3.02,9301,0
+FABTQ.US,D,20250319,000000,3.0201,3.24,2.7,2.97,31581,0
+FABTQ.US,D,20250320,000000,2.98,3.18,2.8,3.02,14213,0
+FABTQ.US,D,20250321,000000,3.09,3.45,2.95,3.26,34069,0
+FABTQ.US,D,20250324,000000,3.274,3.5,2.9,2.97,14834,0
+FABTQ.US,D,20250325,000000,2.995,2.995,2.995,2.995,595,0
+FABTQ.US,D,20250326,000000,2.96,3.06,2.96,2.98,3091,0
+FABTQ.US,D,20250327,000000,2.9536,3.16,2.9,3.125,8174,0
+FABTQ.US,D,20250328,000000,2.91,2.99,2.85,2.85,4239,0
+FABTQ.US,D,20250331,000000,2.85,2.85,2.6061,2.7,6711,0
+FABTQ.US,D,20250401,000000,2.845,2.845,2.71,2.71,2920,0
+FABTQ.US,D,20250402,000000,2.885,3.42,2.76,3.2,39714,0
+FABTQ.US,D,20250403,000000,3.09,3.1928,2.7,2.7,6334,0
+FABTQ.US,D,20250404,000000,2.64,3,2.5,2.5,7551,0
+FABTQ.US,D,20250407,000000,2.35,2.35,2.0962,2.19,16170,0
+FABTQ.US,D,20250408,000000,2.22,2.86,2.22,2.31,21986,0
+FABTQ.US,D,20250409,000000,2.4,2.74,2.15,2.52,29847,0
+FABTQ.US,D,20250410,000000,2.55,2.565,2.41,2.4148,2468,0
+FABTQ.US,D,20250411,000000,2.54,2.6479,2.33,2.5,6039,0
+FABTQ.US,D,20250414,000000,2.4448,2.61,2.42,2.54,10595,0
+FABTQ.US,D,20250415,000000,2.47,2.589,2.44,2.46,2982,0
+FABTQ.US,D,20250416,000000,2.57,2.6751,2.29,2.35,7117,0
+FABTQ.US,D,20250417,000000,2.41,2.41,2.3786,2.3853,1922,0
+FABTQ.US,D,20250421,000000,2.485,2.485,2.4302,2.4302,3134,0
+FABTQ.US,D,20250423,000000,2.58,2.728,2.565,2.565,2092,0
+FABTQ.US,D,20250424,000000,2.645,2.72,2.56,2.72,1030,0
+FABTQ.US,D,20250428,000000,2.62,2.72,2.62,2.64,793,0
+FABTQ.US,D,20250429,000000,2.6002,2.73,2.6002,2.73,1238,0
+FABTQ.US,D,20250430,000000,2.7,3.16,2.7,2.7,7706,0
+FABTQ.US,D,20250501,000000,3.0374,3.0374,2.9,2.9,1069,0
+FABTQ.US,D,20250502,000000,2.924,2.924,2.85,2.8549,3436,0
+FABTQ.US,D,20250505,000000,2.85,2.85,2.76,2.805,858,0
+FABTQ.US,D,20250507,000000,2.9573,2.9573,2.9573,2.9573,821,0
+FABTQ.US,D,20250508,000000,3,3,3,3,950,0
+FABTQ.US,D,20250509,000000,2.97,2.97,2.97,2.97,1682,0
+FABTQ.US,D,20250512,000000,2.95,2.95,2.8224,2.92,9176,0
+FABTQ.US,D,20250513,000000,3.03,3.03,2.92,2.9201,4646,0
+FABTQ.US,D,20250514,000000,2.99,2.99,2.81,2.81,7791,0
+FABTQ.US,D,20250515,000000,2.849,2.849,2.849,2.849,566,0
+FABTQ.US,D,20250516,000000,2.99,2.99,2.75,2.75,1058,0
+FABTQ.US,D,20250519,000000,2.95,2.99,2.7593,2.7593,1520,0
+FABTQ.US,D,20250520,000000,2.7603,2.83,2.73,2.73,1755,0
+FABTQ.US,D,20250521,000000,2.6796,2.7,2.55,2.5701,6768,0
+FABTQ.US,D,20250522,000000,2.6219,2.6219,2.6219,2.6219,415,0
+FABTQ.US,D,20250523,000000,2.7,2.7,2.62,2.62,3084,0
+FABTQ.US,D,20250527,000000,2.56,2.65,2.56,2.56,2461,0
+FABTQ.US,D,20250528,000000,2.56,2.6829,2.56,2.5796,919,0
+FABTQ.US,D,20250529,000000,2.685,2.685,2.6475,2.6475,412,0
+FABTQ.US,D,20250530,000000,2.61,2.61,2.61,2.61,380,0
+FABTQ.US,D,20250602,000000,2.6,2.6,2.5,2.56,3230,0
+FABTQ.US,D,20250603,000000,2.56,2.56,2.56,2.56,1029,0
+FABTQ.US,D,20250604,000000,2.52,2.52,2.31,2.31,1843,0
+FABTQ.US,D,20250605,000000,2.49,2.5619,2.33,2.3301,5436,0
+FABTQ.US,D,20250606,000000,2.52,2.53,2.5,2.52,4605,0
+FABTQ.US,D,20250609,000000,2.572,2.7935,2.52,2.52,17288,0
+FABTQ.US,D,20250610,000000,2.56,2.7999,2.56,2.75,4432,0
+FABTQ.US,D,20250611,000000,2.55,2.55,2.4435,2.4579,4382,0
+FABTQ.US,D,20250612,000000,2.46,2.7107,2.46,2.48,3971,0
+FABTQ.US,D,20250613,000000,2.48,2.7,2.48,2.55,1628,0
+FABTQ.US,D,20250616,000000,2.6,2.7,2.56,2.7,2013,0
+FABTQ.US,D,20250617,000000,2.54,2.54,2.45,2.45,1521,0
+FABTQ.US,D,20250618,000000,2.45,2.5199,2.31,2.32,3446,0
+FABTQ.US,D,20250620,000000,2.37,2.37,2.2,2.2,6223,0
+FABTQ.US,D,20250623,000000,2.29,2.35,2.25,2.31,7122,0
+FABTQ.US,D,20250624,000000,2.205,2.3109,2.205,2.3109,2913,0
+FABTQ.US,D,20250625,000000,2.45,2.5696,2.45,2.47,2012,0
+FABTQ.US,D,20250627,000000,2.5,2.65,2.5,2.55,4686,0
+FABTQ.US,D,20250630,000000,2.46,2.6112,2.46,2.5,4231,0
+FABTQ.US,D,20250701,000000,2.6599,2.7499,2.535,2.62,8406,0
+FABTQ.US,D,20250702,000000,2.5,2.7499,2.5,2.7499,816,0
+FABTQ.US,D,20250703,000000,2.415,2.7067,2.415,2.7067,1635,0
+FABTQ.US,D,20250707,000000,2.502,2.502,2.502,2.502,781,0
+FABTQ.US,D,20250708,000000,2.7,2.75,2.61,2.61,5401,0
+FABTQ.US,D,20250709,000000,2.7,2.7,2.675,2.675,1599,0
+FABTQ.US,D,20250710,000000,2.68,2.68,2.68,2.68,988,0
+FABTQ.US,D,20250711,000000,2.7378,2.7679,2.65,2.65,9274,0
+FABTQ.US,D,20250714,000000,2.67,2.75,2.67,2.675,1605,0
+FABTQ.US,D,20250716,000000,2.71,2.71,2.67,2.68,2502,0
+FABTQ.US,D,20250717,000000,2.695,2.7,2.695,2.7,2548,0
+FABTQ.US,D,20250718,000000,2.705,2.7593,2.705,2.705,1057,0
+FABTQ.US,D,20250721,000000,2.61,2.6872,2.4101,2.57,3538,0
+FABTQ.US,D,20250722,000000,2.617,2.62,2.617,2.62,699,0
+FABTQ.US,D,20250723,000000,2.71,2.7579,2.605,2.62,1518,0
+FABTQ.US,D,20250724,000000,2.6533,2.7295,2.6533,2.7295,4019,0
+FABTQ.US,D,20250725,000000,2.5124,2.7,2.5124,2.7,1366,0
+FABTQ.US,D,20250728,000000,2.69,2.8,2.69,2.7945,1631,0
+FABTQ.US,D,20250729,000000,2.77,2.77,2.4101,2.4999,3953,0
+FABTQ.US,D,20250730,000000,2.7,2.8676,2.5001,2.6656,4245,0
+FABTQ.US,D,20250731,000000,2.6231,2.635,2.6001,2.635,1221,0
+FABTQ.US,D,20250801,000000,2.77,2.77,2.595,2.68,1361,0
+FABTQ.US,D,20250804,000000,2.54,2.6452,2.51,2.58,2724,0
+FABTQ.US,D,20250805,000000,2.52,2.52,2.52,2.52,547,0
+FABTQ.US,D,20250806,000000,2.74,2.97,2.4517,2.76,2941,0
+FABTQ.US,D,20250807,000000,2.79,2.89,2.79,2.89,780,0
+FABTQ.US,D,20250808,000000,2.87,2.87,2.6684,2.735,4906,0
+FABTQ.US,D,20250811,000000,2.6,2.85,2.6,2.705,2684,0
+FABTQ.US,D,20250812,000000,2.62,2.6305,2.55,2.55,1248,0
+FABTQ.US,D,20250813,000000,2.55,2.65,2.46,2.46,5427,0
+FABTQ.US,D,20250814,000000,2.48,2.5,2.48,2.5,12013,0
+FABTQ.US,D,20250815,000000,2.6022,2.68,2.5,2.5,3271,0
+FABTQ.US,D,20250818,000000,2.42,2.99,2.42,2.53,4264,0
+FABTQ.US,D,20250819,000000,2.75,2.75,2.53,2.53,3410,0
+FABTQ.US,D,20250820,000000,2.6206,2.6206,2.4493,2.6,902,0
+FABTQ.US,D,20250821,000000,2.61,2.61,2.61,2.61,478,0
+FABTQ.US,D,20250822,000000,2.5866,2.6009,2.5866,2.6,824,0
+FABTQ.US,D,20250825,000000,2.43,2.5602,2.43,2.56,4328,0
+FABTQ.US,D,20250826,000000,2.64,2.64,2.4332,2.59,786,0
+FABTQ.US,D,20250827,000000,2.6508,2.6508,2.6508,2.6508,1362,0
+FABTQ.US,D,20250828,000000,2.5601,2.5601,2.5601,2.5601,350,0
+FABTQ.US,D,20250829,000000,2.79,2.89,2.79,2.89,3851,0
+FABTQ.US,D,20250902,000000,2.8,2.8,2.57,2.57,1269,0
+FABTQ.US,D,20250903,000000,2.4365,2.4365,2.4365,2.4365,621,0
+FABTQ.US,D,20250904,000000,2.5385,2.61,2.4828,2.6,1402,0
+FABTQ.US,D,20250905,000000,2.6,2.6,2.6,2.6,201,0
+FABTQ.US,D,20250908,000000,2.5382,2.54,2.5382,2.54,996,0
+FABTQ.US,D,20250909,000000,2.55,2.64,2.46,2.46,648,0
+FABTQ.US,D,20250910,000000,2.54,2.64,2.535,2.565,1597,0
+FABTQ.US,D,20250911,000000,2.7062,2.7448,2.601,2.665,1561,0
+FABTQ.US,D,20250912,000000,2.56,2.56,2.56,2.56,543,0
+FABTQ.US,D,20250916,000000,2.6,2.61,2.5993,2.5993,1491,0
+FABTQ.US,D,20250917,000000,2.6,2.6,2.51,2.51,1646,0
+FABTQ.US,D,20250918,000000,2.58,2.58,2.58,2.58,415,0
+FABTQ.US,D,20250919,000000,2.58,2.6424,2.48,2.48,2431,0
+FABTQ.US,D,20250922,000000,2.51,2.6999,2.51,2.6774,2821,0
+FABTQ.US,D,20250923,000000,2.62,2.67,2.33,2.54,30049,0
+FABTQ.US,D,20250924,000000,2.54,2.54,2.5,2.54,3470,0
+FABTQ.US,D,20250925,000000,2.4645,2.5501,2.4645,2.5129,2411,0
+FABTQ.US,D,20250926,000000,2.5,2.54,2.4892,2.5395,5676,0
+FABTQ.US,D,20250929,000000,2.6,2.73,2.4086,2.68,3592,0
+FABTQ.US,D,20250930,000000,2.46,2.6799,2.46,2.6799,1763,0
+FABTQ.US,D,20251001,000000,2.51,2.6763,2.51,2.65,850,0
+FABTQ.US,D,20251002,000000,2.52,2.52,2.52,2.52,290,0
+FABTQ.US,D,20251003,000000,2.5,2.7014,2.4901,2.605,4847,0
+FABTQ.US,D,20251006,000000,2.65,2.708,2.64,2.64,1287,0
+FABTQ.US,D,20251007,000000,2.56,2.7099,2.4335,2.53,1504,0
+FABTQ.US,D,20251008,000000,2.54,2.71,2.4401,2.575,2608,0
+FABTQ.US,D,20251010,000000,2.555808,2.555808,2.545,2.545,1061,0
+FABTQ.US,D,20251013,000000,2.58,2.59,2.48,2.59,1577,0
+FABTQ.US,D,20251014,000000,2.4828,2.58,2.4828,2.58,484,0
+FABTQ.US,D,20251015,000000,2.51,2.57,2.51,2.57,1055,0
+FABTQ.US,D,20251016,000000,2.5595,2.57,2.5595,2.57,1113,0
+FABTQ.US,D,20251017,000000,2.55,2.5618,2.54,2.56,4530,0
+FABTQ.US,D,20251020,000000,2.5101,2.5785,2.5101,2.5368,1542,0
+FABTQ.US,D,20251021,000000,2.57,2.57,2.56,2.56,500,0
+FABTQ.US,D,20251022,000000,2.5101,2.545,2.51,2.531,1559,0
+FABTQ.US,D,20251023,000000,2.5596,2.5596,2.5101,2.52,2951,0
+FABTQ.US,D,20251024,000000,2.51,2.57,2.51,2.56,1762,0
+FABTQ.US,D,20251027,000000,2.545,2.58,2.5247,2.58,783,0
+FABTQ.US,D,20251028,000000,2.5402,2.58,2.4101,2.43,4250,0
+FABTQ.US,D,20251029,000000,2.395,2.395,2.395,2.395,613,0
+FABTQ.US,D,20251030,000000,2.25,2.43,2.2142,2.43,1402,0
+FABTQ.US,D,20251031,000000,2.43,2.43,2.43,2.43,1620,0
+FABTQ.US,D,20251103,000000,2.31,2.31,2.31,2.31,1891,0
+FABTQ.US,D,20251104,000000,2.3542,2.3542,2.32,2.32,899,0
+FABTQ.US,D,20251105,000000,2.31,2.31,2.31,2.31,639,0
+FABTQ.US,D,20251106,000000,2.35,2.35,2.2,2.22,3631,0
+FABTQ.US,D,20251107,000000,2.21,2.21,2.21,2.21,1496,0
+FABTQ.US,D,20251112,000000,2.315,2.388,2.2201,2.2201,1218,0
+FABTQ.US,D,20251113,000000,2.2746,2.3739,2.2001,2.2001,3578,0
+FABTQ.US,D,20251114,000000,2.23,2.2918,2.23,2.23,7062,0
+FABTQ.US,D,20251117,000000,2.34,2.4375,2.2101,2.23,2677,0
+FABTQ.US,D,20251118,000000,2.355,2.355,2.3366,2.355,1069,0
+FABTQ.US,D,20251119,000000,2.4284,2.4284,2.3,2.395,2312,0
+FABTQ.US,D,20251120,000000,2.4,2.4,2.05,2.05,10250,0
+FABTQ.US,D,20251121,000000,1.94,2.5104,1.5001,1.78,52552,0
+FABTQ.US,D,20251124,000000,1.63,2.2,1.63,1.81,17686,0
+FABTQ.US,D,20251125,000000,1.831,1.91,1.82,1.82,4003,0
+FABTQ.US,D,20251126,000000,1.85,1.85,1.8,1.8,3832,0
+FABTQ.US,D,20251128,000000,1.8,1.85,1.8,1.83,4303,0
+FABTQ.US,D,20251201,000000,1.83,1.98,1.83,1.86,3639,0
+FABTQ.US,D,20251202,000000,1.87,2.1021,1.87,1.9227,7842,0
+FABTQ.US,D,20251203,000000,2.02,2.15,2,2.045,6864,0
+FABTQ.US,D,20251204,000000,2.04,2.04,2,2,9146,0
+FABTQ.US,D,20251205,000000,2.135,2.135,1.905,1.905,6693,0
+FABTQ.US,D,20251208,000000,1.93,2.0137,1.785,1.8,10806,0
+FABTQ.US,D,20251209,000000,1.68,1.83,1.68,1.74,10250,0
+FABTQ.US,D,20251210,000000,1.69,1.78,1.66,1.74,6237,0
+FABTQ.US,D,20251211,000000,1.74,1.74,1.665,1.665,2725,0
+FABTQ.US,D,20251212,000000,1.6182,1.6182,1.6,1.6,1627,0
+FABTQ.US,D,20251215,000000,1.68,1.68,1.2,1.45,13280,0
+FABTQ.US,D,20251216,000000,1.43,1.75,1.2441,1.62,90799,0
+FABTQ.US,D,20251217,000000,1.5,1.52,1.29,1.51,14780,0
+FABTQ.US,D,20251218,000000,1.5041,1.92,1.5041,1.52,40568,0
+FABTQ.US,D,20251219,000000,1.65,1.75,1.17,1.2,145152,0
+FABTQ.US,D,20251222,000000,1.39,1.62,1.2,1.22,79719,0
+FABTQ.US,D,20251223,000000,1.25,1.3,1.23,1.25,6922,0
+FABTQ.US,D,20251224,000000,1.2,1.29,1.142,1.19,17337,0
+FABTQ.US,D,20251226,000000,1.18,1.235,1.18,1.21,5018,0
+FABTQ.US,D,20251229,000000,1.2,1.2688,1.2,1.25,14194,0
+FABTQ.US,D,20251230,000000,1.21,1.2925,1.21,1.26,5350,0
+FABTQ.US,D,20251231,000000,1.26,1.3,1.26,1.26,7577,0
+FABTQ.US,D,20260102,000000,1.2802,1.33,1.27,1.27,5284,0
+FABTQ.US,D,20260105,000000,1.38,1.38,1.2882,1.369,7102,0
+FABTQ.US,D,20260106,000000,1.33,1.33,1.29,1.29,4950,0
+FABTQ.US,D,20260107,000000,1.3,1.338,1.24,1.338,8934,0
+FABTQ.US,D,20260108,000000,1.32,1.33,1.21,1.33,4104,0
+FABTQ.US,D,20260109,000000,1.33,1.33,1.22,1.23,4623,0
+FABTQ.US,D,20260112,000000,1.2001,1.23,1.2,1.21,5582,0
+FABTQ.US,D,20260113,000000,1.2,1.2202,1.1376,1.15,14541,0
+FABTQ.US,D,20260114,000000,1.15,1.18,1.03,1.16,5962,0
+FABTQ.US,D,20260115,000000,1.14,1.15,1.12,1.1344,12415,0
+FABTQ.US,D,20260116,000000,1.11,1.11,1.08,1.08,3611,0
+FABTQ.US,D,20260120,000000,1.08,1.08,1.035,1.035,18560,0
+FABTQ.US,D,20260121,000000,1.0501,1.12,1,1.12,25514,0
+FABTQ.US,D,20260122,000000,1.14,1.17,1.13,1.141,10481,0
+FABTQ.US,D,20260123,000000,1.19,1.309,1.1674,1.2385,29285,0
+FABTQ.US,D,20260126,000000,1.32,1.3581,1.22,1.26,29802,0
+FABTQ.US,D,20260127,000000,1.08,1.2571,1,1.01,36989,0
+FABTQ.US,D,20260128,000000,1.01,1.04,0.604125,0.6166,52706,0
+FABTQ.US,D,20260129,000000,0.62,0.63,0.32,0.32,13800137,0
+FABTQ.US,D,20260130,000000,1.74,2.3,1.3,1.55,56630284,0
+FABTQ.US,D,20260202,000000,0.95,0.979,0.6352,0.7656,3081397,0
+FABTQ.US,D,20260203,000000,0.64,1.45,0.6,0.8871,11339462,0
diff --git a/daily/us/nasdaq stocks/1/farm.us.txt b/daily/us/nasdaq stocks/1/farm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76e451cb3f782b4e83c038172dd470d23c36a050
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/farm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FARM.US,D,20050225,000000,24.77,24.99,24.75,24.91,8652,0
+FARM.US,D,20050228,000000,25,25.5,24.91,24.95,19070,0
+FARM.US,D,20050301,000000,25.38,25.86,25.03,25.47,18291,0
+FARM.US,D,20050302,000000,25.25,25.48,25.02,25.16,11679,0
+FARM.US,D,20050303,000000,25.17,25.5,25.14,25.21,15519,0
+FARM.US,D,20050304,000000,25.74,25.74,25.2,25.5,6025,0
+FARM.US,D,20050307,000000,25.25,25.36,24.97,24.99,5465,0
+FARM.US,D,20050308,000000,24.81,25.44,24.76,25.14,14891,0
+FARM.US,D,20050309,000000,25.09,25.35,24.82,24.82,7563,0
+FARM.US,D,20050310,000000,25.15,25.37,24.76,24.76,6105,0
+FARM.US,D,20050311,000000,25.19,25.19,24.79,25.1,9114,0
+FARM.US,D,20050314,000000,24.75,25.39,24.75,25.11,15527,0
+FARM.US,D,20050315,000000,25.39,25.5,25,25.28,7200,0
+FARM.US,D,20050316,000000,25.21,25.27,24.71,24.82,16144,0
+FARM.US,D,20050317,000000,24.66,24.82,24,24.25,10961,0
+FARM.US,D,20050318,000000,24.49,24.49,23.88,24.35,76992,0
+FARM.US,D,20050321,000000,24.25,24.49,24,24.49,7037,0
+FARM.US,D,20050322,000000,24.5,24.63,24,24,3578,0
+FARM.US,D,20050323,000000,24.01,24.15,23.9,23.95,18140,0
+FARM.US,D,20050324,000000,23.99,23.99,23.76,23.76,12565,0
+FARM.US,D,20050328,000000,23.66,24,23.66,23.95,10877,0
+FARM.US,D,20050329,000000,23.95,23.95,23.69,23.79,4216,0
+FARM.US,D,20050330,000000,23.7,23.96,23.7,23.95,5575,0
+FARM.US,D,20050331,000000,23.95,23.97,23.75,23.95,16737,0
+FARM.US,D,20050401,000000,23.75,23.97,23.12,23.5,18769,0
+FARM.US,D,20050404,000000,23.12,23.95,23.12,23.95,7932,0
+FARM.US,D,20050405,000000,23.62,23.83,23.03,23.31,5946,0
+FARM.US,D,20050406,000000,23.75,23.75,23.07,23.07,3122,0
+FARM.US,D,20050407,000000,23.1,23.49,23.07,23.47,8707,0
+FARM.US,D,20050408,000000,23.44,23.81,23.02,23.26,24699,0
+FARM.US,D,20050411,000000,23.26,23.38,22.6,22.72,9667,0
+FARM.US,D,20050412,000000,22.5,23.6,22.32,23.14,10753,0
+FARM.US,D,20050413,000000,23.49,23.62,22.71,22.8,5041,0
+FARM.US,D,20050414,000000,22.6,22.75,22.49,22.49,5093,0
+FARM.US,D,20050415,000000,22.79,22.84,22.22,22.28,11888,0
+FARM.US,D,20050418,000000,22.6,22.7,22.04,22.54,13720,0
+FARM.US,D,20050419,000000,22.12,23.02,22.12,22.82,9936,0
+FARM.US,D,20050420,000000,22.37,23.13,22.14,22.14,12407,0
+FARM.US,D,20050421,000000,22.47,22.81,22.18,22.5,12393,0
+FARM.US,D,20050422,000000,22.17,22.21,21.82,22.01,31880,0
+FARM.US,D,20050425,000000,21.83,22.19,21.83,22.15,17431,0
+FARM.US,D,20050426,000000,22,22.17,22,22.1,6282,0
+FARM.US,D,20050427,000000,22,22.05,22,22.02,4588,0
+FARM.US,D,20050428,000000,22.01,22.16,21.85,21.92,21185,0
+FARM.US,D,20050429,000000,21.9,21.91,21.75,21.9,16200,0
+FARM.US,D,20050502,000000,21.95,21.95,21.75,21.95,10105,0
+FARM.US,D,20050503,000000,21.95,21.98,21.81,21.91,4805,0
+FARM.US,D,20050504,000000,22,22,21.82,21.85,3561,0
+FARM.US,D,20050505,000000,21.95,22,21.89,21.99,15489,0
+FARM.US,D,20050506,000000,22,22,21.85,21.85,5370,0
+FARM.US,D,20050509,000000,21.83,21.96,21.82,21.95,5278,0
+FARM.US,D,20050510,000000,21.85,21.85,21,21.21,43007,0
+FARM.US,D,20050511,000000,21,21.06,20.8,21,16417,0
+FARM.US,D,20050512,000000,20.99,21.05,20.95,20.95,9222,0
+FARM.US,D,20050513,000000,20.95,21.05,20.8,20.8,4514,0
+FARM.US,D,20050516,000000,20.87,21.01,20.78,20.88,15572,0
+FARM.US,D,20050517,000000,20.99,22.47,20.95,22.37,75548,0
+FARM.US,D,20050518,000000,22.5,23.05,22.5,22.81,17303,0
+FARM.US,D,20050519,000000,23.11,23.17,22.82,22.82,17109,0
+FARM.US,D,20050520,000000,23.05,23.05,22.95,22.95,5974,0
+FARM.US,D,20050523,000000,22.9,22.9,22.37,22.45,21166,0
+FARM.US,D,20050524,000000,22.58,22.93,22.58,22.65,6218,0
+FARM.US,D,20050525,000000,22.3,23.45,22.3,23.06,27740,0
+FARM.US,D,20050526,000000,23.32,23.38,22.92,23,12660,0
+FARM.US,D,20050527,000000,22.9,24.29,22.38,23.54,44474,0
+FARM.US,D,20050531,000000,23.53,24.18,23.25,24,38669,0
+FARM.US,D,20050601,000000,24.36,24.49,24.19,24.49,10231,0
+FARM.US,D,20050602,000000,24.07,24.2,24.06,24.1,15176,0
+FARM.US,D,20050603,000000,24.05,24.05,23.65,23.99,13896,0
+FARM.US,D,20050606,000000,24,24,23.52,23.56,16480,0
+FARM.US,D,20050607,000000,23.99,24.24,23.6,23.85,20936,0
+FARM.US,D,20050608,000000,23.85,23.98,23.82,23.85,8026,0
+FARM.US,D,20050609,000000,23.5,24.03,23.49,24.02,15328,0
+FARM.US,D,20050610,000000,24,24.1,23.95,23.96,41715,0
+FARM.US,D,20050613,000000,24,24.1,23.82,24.01,16146,0
+FARM.US,D,20050614,000000,23.8,24.11,23.8,23.87,6383,0
+FARM.US,D,20050615,000000,24.1,24.12,23.85,24.01,10159,0
+FARM.US,D,20050616,000000,24.36,24.36,23.53,23.73,14461,0
+FARM.US,D,20050617,000000,24.12,24.14,23.33,23.67,27507,0
+FARM.US,D,20050620,000000,23.64,23.64,23.5,23.6,9062,0
+FARM.US,D,20050621,000000,23.52,23.72,23.52,23.6,2547,0
+FARM.US,D,20050622,000000,23.65,24,23.17,23.41,32471,0
+FARM.US,D,20050623,000000,23.25,23.69,22.71,22.82,11839,0
+FARM.US,D,20050624,000000,22.74,22.74,21.51,21.77,49376,0
+FARM.US,D,20050627,000000,21.43,22.25,21.43,21.96,31810,0
+FARM.US,D,20050628,000000,21.96,22.34,21.5,22.24,22255,0
+FARM.US,D,20050629,000000,22.38,22.4,22.05,22.28,12410,0
+FARM.US,D,20050630,000000,22.39,23.04,22.25,22.26,12702,0
+FARM.US,D,20050701,000000,22.23,22.83,22,22.83,39569,0
+FARM.US,D,20050705,000000,22.83,22.83,22.07,22.75,40889,0
+FARM.US,D,20050706,000000,22.75,22.86,22.25,22.54,71706,0
+FARM.US,D,20050707,000000,22.43,22.67,22.03,22.22,27647,0
+FARM.US,D,20050708,000000,22.61,23.3,22.03,23.27,11766,0
+FARM.US,D,20050711,000000,23.15,24.98,23.15,24.4,34335,0
+FARM.US,D,20050712,000000,24.08,24.5,23.19,23.98,34323,0
+FARM.US,D,20050713,000000,24.11,24.37,24.11,24.17,3600,0
+FARM.US,D,20050714,000000,24.43,24.43,22.87,23.11,8055,0
+FARM.US,D,20050715,000000,22.84,23.2,22.84,23.2,3592,0
+FARM.US,D,20050718,000000,23.01,23.08,22.55,23.03,6225,0
+FARM.US,D,20050719,000000,23.31,23.83,22.92,23.37,6800,0
+FARM.US,D,20050720,000000,22.87,23.57,22.52,23.57,5090,0
+FARM.US,D,20050721,000000,23.42,23.5,22.84,22.94,3949,0
+FARM.US,D,20050722,000000,23.03,24.25,23.03,24.1,5288,0
+FARM.US,D,20050725,000000,24.5,24.5,23.53,23.75,10571,0
+FARM.US,D,20050726,000000,23.79,23.79,23.11,23.47,2227,0
+FARM.US,D,20050727,000000,23.2,23.21,22.77,22.98,2439,0
+FARM.US,D,20050728,000000,23.2,23.5,22.89,23.29,6832,0
+FARM.US,D,20050729,000000,23.38,23.86,22.65,23.45,10770,0
+FARM.US,D,20050801,000000,23.5,23.86,22.96,23.4,7051,0
+FARM.US,D,20050802,000000,23.4,24,23.07,24,4136,0
+FARM.US,D,20050803,000000,24.29,24.29,23.59,23.66,14901,0
+FARM.US,D,20050804,000000,23.46,23.54,22.9,22.96,3926,0
+FARM.US,D,20050805,000000,23.56,23.56,22.63,22.94,6767,0
+FARM.US,D,20050808,000000,22.87,22.87,22.37,22.37,10201,0
+FARM.US,D,20050809,000000,22.57,22.57,22.18,22.34,1116,0
+FARM.US,D,20050810,000000,22,22.47,21.7,21.75,5806,0
+FARM.US,D,20050811,000000,21.62,21.73,21.54,21.63,8746,0
+FARM.US,D,20050812,000000,21.54,21.65,21.34,21.43,10093,0
+FARM.US,D,20050815,000000,21.36,21.59,21.2,21.47,24355,0
+FARM.US,D,20050816,000000,21.74,21.74,20.87,21.11,20824,0
+FARM.US,D,20050817,000000,21.25,21.59,21.1,21.42,39310,0
+FARM.US,D,20050818,000000,21.4,21.65,21.08,21.21,8446,0
+FARM.US,D,20050819,000000,21.13,21.78,21.13,21.78,4633,0
+FARM.US,D,20050822,000000,21.59,21.59,21.26,21.53,3443,0
+FARM.US,D,20050823,000000,21.78,21.78,21.08,21.28,5246,0
+FARM.US,D,20050824,000000,21.08,21.66,21.03,21.35,6352,0
+FARM.US,D,20050825,000000,21.29,21.29,21,21.13,9520,0
+FARM.US,D,20050826,000000,20.87,21.06,20.8,20.9,5861,0
+FARM.US,D,20050829,000000,20.75,20.76,20.37,20.49,25528,0
+FARM.US,D,20050830,000000,20.25,20.9,20.25,20.9,15421,0
+FARM.US,D,20050831,000000,20.6,21.16,20.6,20.94,23323,0
+FARM.US,D,20050901,000000,21.25,21.25,20.75,20.8,8625,0
+FARM.US,D,20050902,000000,20.74,21.25,20.74,21.01,6904,0
+FARM.US,D,20050906,000000,20.88,21.05,20.88,21,11627,0
+FARM.US,D,20050907,000000,20.87,21.06,20.6,20.83,6512,0
+FARM.US,D,20050908,000000,20.82,20.97,20.55,20.8,8850,0
+FARM.US,D,20050909,000000,20.5,21.26,20.5,21.18,8188,0
+FARM.US,D,20050912,000000,21.2,21.67,20.84,21.44,11644,0
+FARM.US,D,20050913,000000,21.38,21.5,20.8,20.8,2900,0
+FARM.US,D,20050914,000000,20.5,20.51,19.52,19.82,107573,0
+FARM.US,D,20050915,000000,19.6,20.75,19.6,20.53,24896,0
+FARM.US,D,20050916,000000,20.73,21.73,20.4,20.75,39771,0
+FARM.US,D,20050919,000000,20.45,20.62,19.9,19.95,14523,0
+FARM.US,D,20050920,000000,20.15,20.42,19.6,19.67,34167,0
+FARM.US,D,20050921,000000,19.5,20.8,19.5,19.99,16329,0
+FARM.US,D,20050922,000000,20.08,20.08,19.5,19.58,28961,0
+FARM.US,D,20050923,000000,19.76,19.8,19.51,19.78,18311,0
+FARM.US,D,20050926,000000,19.91,19.97,19.59,19.96,96604,0
+FARM.US,D,20050927,000000,19.89,19.89,19.69,19.83,51836,0
+FARM.US,D,20050928,000000,19.64,19.84,19.5,19.59,29067,0
+FARM.US,D,20050929,000000,19.73,19.97,19.5,19.97,14908,0
+FARM.US,D,20050930,000000,19.68,20.19,19.68,20.19,15528,0
+FARM.US,D,20051003,000000,20.24,20.28,20.1,20.21,12040,0
+FARM.US,D,20051004,000000,20.29,20.37,20.07,20.28,17834,0
+FARM.US,D,20051005,000000,19.97,20.13,19.95,20.05,11896,0
+FARM.US,D,20051006,000000,20.06,20.75,20.06,20.56,12693,0
+FARM.US,D,20051007,000000,20.79,20.79,20.41,20.48,4902,0
+FARM.US,D,20051010,000000,20.25,20.26,20.11,20.26,26700,0
+FARM.US,D,20051011,000000,20.44,20.44,20.1,20.15,65985,0
+FARM.US,D,20051012,000000,20.01,20.71,20.01,20.57,12488,0
+FARM.US,D,20051013,000000,20.57,20.74,20.52,20.74,2305,0
+FARM.US,D,20051014,000000,20.79,20.79,20.38,20.62,5805,0
+FARM.US,D,20051017,000000,20.57,20.64,20.34,20.57,14606,0
+FARM.US,D,20051018,000000,20.55,20.55,20.3,20.41,8412,0
+FARM.US,D,20051019,000000,20.3,20.66,20.11,20.66,16097,0
+FARM.US,D,20051020,000000,20.73,20.73,20.15,20.15,3815,0
+FARM.US,D,20051021,000000,20.02,20.5,20.02,20.5,5595,0
+FARM.US,D,20051024,000000,20.5,20.5,20.16,20.4,8378,0
+FARM.US,D,20051025,000000,20.5,20.5,20.1,20.44,11513,0
+FARM.US,D,20051026,000000,20.46,20.5,20.1,20.1,8424,0
+FARM.US,D,20051027,000000,20.1,20.2,19.85,19.85,12208,0
+FARM.US,D,20051028,000000,20.08,20.11,19.81,19.98,10657,0
+FARM.US,D,20051031,000000,20.04,20.05,19.68,19.95,16535,0
+FARM.US,D,20051101,000000,19.75,20,19.75,19.98,17047,0
+FARM.US,D,20051102,000000,20,20,19.86,20,10498,0
+FARM.US,D,20051103,000000,20.07,20.16,19.8,20,7665,0
+FARM.US,D,20051104,000000,19.79,20.15,19.75,20,4217,0
+FARM.US,D,20051107,000000,19.98,20.23,19.91,20,5166,0
+FARM.US,D,20051108,000000,19.76,19.98,19.69,19.98,4000,0
+FARM.US,D,20051109,000000,19.68,19.95,19.51,19.55,14793,0
+FARM.US,D,20051110,000000,19.56,19.57,19.37,19.48,29248,0
+FARM.US,D,20051111,000000,19.4,19.55,19.4,19.41,15949,0
+FARM.US,D,20051114,000000,19.4,19.43,19.3,19.31,20317,0
+FARM.US,D,20051115,000000,19.31,19.37,19.3,19.32,9243,0
+FARM.US,D,20051116,000000,19.3,19.4,19.29,19.32,7352,0
+FARM.US,D,20051117,000000,19.32,19.44,19.31,19.44,3580,0
+FARM.US,D,20051118,000000,19.68,19.98,19.49,19.97,7352,0
+FARM.US,D,20051121,000000,19.89,20.56,19.89,20.48,6460,0
+FARM.US,D,20051122,000000,20.51,20.51,20.02,20.22,14545,0
+FARM.US,D,20051123,000000,20.11,20.4,20.08,20.2,42510,0
+FARM.US,D,20051125,000000,20.26,20.39,20.26,20.38,1722,0
+FARM.US,D,20051128,000000,20.21,20.31,19.86,19.93,57434,0
+FARM.US,D,20051129,000000,20.21,20.29,20.07,20.16,46708,0
+FARM.US,D,20051130,000000,20.12,20.37,20.12,20.37,14161,0
+FARM.US,D,20051201,000000,20.45,21.35,20.45,21.18,6833,0
+FARM.US,D,20051202,000000,20.98,22.06,20.98,22.06,68800,0
+FARM.US,D,20051205,000000,22.16,22.31,21.75,21.85,11025,0
+FARM.US,D,20051206,000000,22.05,22.05,21.58,21.77,7260,0
+FARM.US,D,20051207,000000,21.88,22,21.65,21.69,19139,0
+FARM.US,D,20051208,000000,21.66,22.43,21.65,22.01,18518,0
+FARM.US,D,20051209,000000,21.87,22.24,21.78,22.24,2458,0
+FARM.US,D,20051212,000000,22.23,22.37,22.1,22.37,3924,0
+FARM.US,D,20051213,000000,22.38,22.87,22.34,22.55,11260,0
+FARM.US,D,20051214,000000,22.22,22.46,22.21,22.33,5364,0
+FARM.US,D,20051215,000000,22.17,22.17,21.57,21.67,5840,0
+FARM.US,D,20051216,000000,21.69,22.02,21.37,21.5,40265,0
+FARM.US,D,20051219,000000,21.2,21.2,20.44,20.44,9745,0
+FARM.US,D,20051220,000000,20.32,20.55,19.94,19.99,11503,0
+FARM.US,D,20051221,000000,20.3,20.44,19.72,19.74,4840,0
+FARM.US,D,20051222,000000,19.74,20.19,19.63,19.9,10965,0
+FARM.US,D,20051223,000000,20.09,20.1,19.66,19.92,8739,0
+FARM.US,D,20051227,000000,19.94,19.94,19.3,19.3,12528,0
+FARM.US,D,20051228,000000,19.46,19.6,19.11,19.54,19281,0
+FARM.US,D,20051229,000000,19.6,19.6,19.22,19.26,24535,0
+FARM.US,D,20051230,000000,19.25,19.5,19.22,19.34,20441,0
+FARM.US,D,20060103,000000,19.31,20.56,19.31,20.46,18657,0
+FARM.US,D,20060104,000000,20.44,20.66,20.43,20.61,4300,0
+FARM.US,D,20060105,000000,20.4,20.63,20.25,20.27,3782,0
+FARM.US,D,20060106,000000,20.25,20.43,19.5,19.73,35039,0
+FARM.US,D,20060109,000000,19.88,19.99,19.73,19.83,10993,0
+FARM.US,D,20060110,000000,19.77,19.99,19.73,19.99,5402,0
+FARM.US,D,20060111,000000,20,20,19.66,19.79,12682,0
+FARM.US,D,20060112,000000,19.95,20.2,19.68,19.84,21639,0
+FARM.US,D,20060113,000000,19.84,20.1,19.84,19.99,13344,0
+FARM.US,D,20060117,000000,19.85,20.41,19.82,20.41,17149,0
+FARM.US,D,20060118,000000,20.27,20.76,20.27,20.48,13131,0
+FARM.US,D,20060119,000000,20.61,20.98,19.87,20.1,14744,0
+FARM.US,D,20060120,000000,20.3,20.42,19.92,19.96,9221,0
+FARM.US,D,20060123,000000,19.87,20.33,19.86,20.09,5154,0
+FARM.US,D,20060124,000000,20.25,20.88,20.24,20.84,2779,0
+FARM.US,D,20060125,000000,20.94,20.94,20.27,20.27,2616,0
+FARM.US,D,20060126,000000,20.2,21.3,20.2,21.18,17678,0
+FARM.US,D,20060127,000000,21.68,21.78,21.1,21.19,4244,0
+FARM.US,D,20060130,000000,21.2,21.2,20.89,21.09,964,0
+FARM.US,D,20060131,000000,20.96,20.96,20.58,20.82,4539,0
+FARM.US,D,20060201,000000,20.82,21,20.71,21,3960,0
+FARM.US,D,20060202,000000,20.92,20.96,20,20.32,6920,0
+FARM.US,D,20060203,000000,20.02,20.67,20.02,20.6,4844,0
+FARM.US,D,20060206,000000,20.73,20.93,20.15,20.57,4691,0
+FARM.US,D,20060207,000000,20.5,20.7,20.06,20.06,2155,0
+FARM.US,D,20060208,000000,20.02,20.03,19.72,19.74,7371,0
+FARM.US,D,20060209,000000,19.72,20,19.55,19.55,12990,0
+FARM.US,D,20060210,000000,20.75,21.4,20.44,21.38,20682,0
+FARM.US,D,20060213,000000,21.12,21.43,21.04,21.04,6408,0
+FARM.US,D,20060214,000000,20.77,21.25,20.66,21.11,25037,0
+FARM.US,D,20060215,000000,21.24,21.24,20.95,21.24,6302,0
+FARM.US,D,20060216,000000,21.18,21.58,21.18,21.49,4022,0
+FARM.US,D,20060217,000000,21.66,21.86,21.5,21.55,12332,0
+FARM.US,D,20060221,000000,21.43,21.72,21.35,21.66,4455,0
+FARM.US,D,20060222,000000,21.79,21.84,21.29,21.78,5873,0
+FARM.US,D,20060223,000000,21.6,21.74,21.41,21.41,3438,0
+FARM.US,D,20060224,000000,21.44,21.68,21.44,21.68,7740,0
+FARM.US,D,20060227,000000,21.5,21.91,21.49,21.91,5623,0
+FARM.US,D,20060228,000000,21.8,21.92,21.6,21.75,14415,0
+FARM.US,D,20060301,000000,21.95,22.13,21.84,22.13,8298,0
+FARM.US,D,20060302,000000,22.18,22.45,21.85,22.08,7941,0
+FARM.US,D,20060303,000000,21.78,22.31,21.7,21.94,5219,0
+FARM.US,D,20060306,000000,21.41,21.66,21.4,21.42,7113,0
+FARM.US,D,20060307,000000,21.38,21.85,21.36,21.58,2622,0
+FARM.US,D,20060308,000000,21.32,21.88,21.32,21.76,6994,0
+FARM.US,D,20060309,000000,21.62,21.89,21.6,21.78,55184,0
+FARM.US,D,20060310,000000,22,22,21.41,21.89,2364,0
+FARM.US,D,20060313,000000,21.73,21.92,21.4,21.48,11761,0
+FARM.US,D,20060314,000000,21.6,22.04,21.21,22.04,11327,0
+FARM.US,D,20060315,000000,22.23,22.43,22.22,22.31,11525,0
+FARM.US,D,20060316,000000,22.53,22.53,22.41,22.49,12799,0
+FARM.US,D,20060317,000000,22.6,22.61,21.93,22.12,49351,0
+FARM.US,D,20060320,000000,22.27,22.27,20.91,21.45,22948,0
+FARM.US,D,20060321,000000,21.29,21.33,20.36,20.57,9978,0
+FARM.US,D,20060322,000000,20.58,21.27,20.45,21.02,4538,0
+FARM.US,D,20060323,000000,21.13,21.13,20.9,21.03,3288,0
+FARM.US,D,20060324,000000,21,21.39,20.78,21.39,2174,0
+FARM.US,D,20060327,000000,21.25,21.45,21.04,21.04,11680,0
+FARM.US,D,20060328,000000,21.26,21.52,21.26,21.27,1937,0
+FARM.US,D,20060329,000000,21.74,22.32,21.41,22.22,2718,0
+FARM.US,D,20060330,000000,22.49,22.49,21.99,22.2,3291,0
+FARM.US,D,20060331,000000,22,22.32,21.84,22.3,9696,0
+FARM.US,D,20060403,000000,22.11,22.54,21.67,21.75,1951,0
+FARM.US,D,20060404,000000,21.27,22.1,21.23,21.23,3688,0
+FARM.US,D,20060405,000000,21.23,21.23,20.76,20.8,3335,0
+FARM.US,D,20060406,000000,20.8,20.8,20.47,20.78,2902,0
+FARM.US,D,20060407,000000,20.96,20.96,20.11,20.52,19682,0
+FARM.US,D,20060410,000000,20.52,21.11,20.52,21.11,10191,0
+FARM.US,D,20060411,000000,21.12,21.12,20.55,20.56,11008,0
+FARM.US,D,20060412,000000,21,21.94,20.68,21.53,28867,0
+FARM.US,D,20060413,000000,21.54,22.42,21.5,22.27,15425,0
+FARM.US,D,20060417,000000,22.3,22.5,21.55,21.77,13017,0
+FARM.US,D,20060418,000000,21.98,22.79,21.98,22.79,5349,0
+FARM.US,D,20060419,000000,23,23,22.33,22.86,6374,0
+FARM.US,D,20060420,000000,22.57,22.69,22.25,22.69,9561,0
+FARM.US,D,20060421,000000,23.07,23.18,22.81,23.18,12776,0
+FARM.US,D,20060424,000000,22.98,22.98,22.33,22.56,9343,0
+FARM.US,D,20060425,000000,22.18,22.18,21.53,21.76,6732,0
+FARM.US,D,20060426,000000,21.59,21.83,21.25,21.35,5448,0
+FARM.US,D,20060427,000000,21.1,21.85,21.1,21.58,3600,0
+FARM.US,D,20060428,000000,21.6,21.8,21.13,21.8,8888,0
+FARM.US,D,20060501,000000,21.89,21.95,21.16,21.34,5919,0
+FARM.US,D,20060502,000000,21.26,21.36,21.07,21.3,4203,0
+FARM.US,D,20060503,000000,21.08,21.57,21,21.27,33408,0
+FARM.US,D,20060504,000000,21.21,21.41,21.05,21.41,2178,0
+FARM.US,D,20060505,000000,21.64,21.64,21.43,21.59,1119,0
+FARM.US,D,20060508,000000,21.19,21.58,21.01,21.28,8947,0
+FARM.US,D,20060509,000000,21.25,21.65,21.09,21.25,10641,0
+FARM.US,D,20060510,000000,21.09,21.39,21.01,21.09,24594,0
+FARM.US,D,20060511,000000,21.04,21.16,20.2,20.25,17037,0
+FARM.US,D,20060512,000000,20.15,20.4,20.01,20.01,14680,0
+FARM.US,D,20060515,000000,20.01,20.53,20.01,20.33,14933,0
+FARM.US,D,20060516,000000,20.2,20.54,20.2,20.45,3061,0
+FARM.US,D,20060517,000000,20.21,20.43,20.04,20.1,10521,0
+FARM.US,D,20060518,000000,20.33,20.44,20.11,20.33,6498,0
+FARM.US,D,20060519,000000,20.02,20.66,20.02,20.52,4427,0
+FARM.US,D,20060522,000000,20.25,20.57,20.19,20.52,4389,0
+FARM.US,D,20060523,000000,20.73,20.8,20.15,20.21,15860,0
+FARM.US,D,20060524,000000,20.18,20.3,20.06,20.23,18669,0
+FARM.US,D,20060525,000000,20.25,20.44,20.04,20.35,21720,0
+FARM.US,D,20060526,000000,20.31,20.32,20.06,20.26,11151,0
+FARM.US,D,20060530,000000,20,20.22,19.75,19.75,20681,0
+FARM.US,D,20060531,000000,19.97,20.39,19.97,20.27,35070,0
+FARM.US,D,20060601,000000,20.32,20.85,20.26,20.78,6027,0
+FARM.US,D,20060602,000000,20.67,20.99,20.67,20.9,5084,0
+FARM.US,D,20060605,000000,20.68,21.34,19.72,19.8,39233,0
+FARM.US,D,20060606,000000,19.87,20.53,19.75,20.53,19279,0
+FARM.US,D,20060607,000000,20.73,21.03,20.48,21.03,11216,0
+FARM.US,D,20060608,000000,20.81,21.46,20.24,21.46,8798,0
+FARM.US,D,20060609,000000,21.36,21.41,20.75,20.76,4389,0
+FARM.US,D,20060612,000000,20.76,20.87,20.29,20.78,13328,0
+FARM.US,D,20060613,000000,20.65,20.89,20.5,20.5,3428,0
+FARM.US,D,20060614,000000,20.5,20.62,20.37,20.51,6722,0
+FARM.US,D,20060615,000000,20.87,21.41,20.78,21.25,16563,0
+FARM.US,D,20060616,000000,21.14,21.31,20.85,20.96,89293,0
+FARM.US,D,20060619,000000,21.01,21.01,20.46,20.46,10223,0
+FARM.US,D,20060620,000000,20.9,20.97,20.83,20.85,16032,0
+FARM.US,D,20060621,000000,20.88,21,20.85,20.86,5600,0
+FARM.US,D,20060622,000000,20.66,21.03,20.66,21,5351,0
+FARM.US,D,20060623,000000,21,21.25,20.9,20.9,12136,0
+FARM.US,D,20060626,000000,21,21.38,20.97,21.38,6102,0
+FARM.US,D,20060627,000000,21,21.3,20.77,20.98,7865,0
+FARM.US,D,20060628,000000,20.96,21.05,20.87,20.99,5395,0
+FARM.US,D,20060629,000000,21.12,21.32,20.92,21.11,44390,0
+FARM.US,D,20060630,000000,20.98,21.68,20.98,21.68,25906,0
+FARM.US,D,20060703,000000,21.16,21.48,21.16,21.42,3649,0
+FARM.US,D,20060705,000000,21.11,21.53,20.92,21.32,2886,0
+FARM.US,D,20060706,000000,21.23,21.5,21.23,21.46,2012,0
+FARM.US,D,20060707,000000,21.24,21.36,20.87,20.9,5237,0
+FARM.US,D,20060710,000000,20.9,21.35,20.9,21.17,5227,0
+FARM.US,D,20060711,000000,21.09,21.16,20.87,21.14,5685,0
+FARM.US,D,20060712,000000,21.01,21.29,20.87,21.02,5799,0
+FARM.US,D,20060713,000000,20.75,21.15,20.75,21,5759,0
+FARM.US,D,20060714,000000,20.76,21.31,20.76,21.09,7622,0
+FARM.US,D,20060717,000000,20.89,21.25,20.74,21.12,9908,0
+FARM.US,D,20060718,000000,21.28,21.41,21,21.4,4336,0
+FARM.US,D,20060719,000000,21.4,21.53,21.39,21.5,7956,0
+FARM.US,D,20060720,000000,21.58,21.58,20.92,20.95,2989,0
+FARM.US,D,20060721,000000,20.78,21.25,20.62,21.06,14963,0
+FARM.US,D,20060724,000000,21.25,21.26,20.72,21.25,7155,0
+FARM.US,D,20060725,000000,21.49,21.5,21.03,21.13,10942,0
+FARM.US,D,20060726,000000,20.89,21.24,20.82,21.04,4700,0
+FARM.US,D,20060727,000000,21.28,21.42,20.77,20.85,11105,0
+FARM.US,D,20060728,000000,21.05,21.45,20.92,21.03,5466,0
+FARM.US,D,20060731,000000,20.74,21.02,20.65,20.98,5120,0
+FARM.US,D,20060801,000000,20.79,21.23,20.68,20.87,15893,0
+FARM.US,D,20060802,000000,21.07,21.17,20.67,20.98,8066,0
+FARM.US,D,20060803,000000,20.74,21.02,20.63,21,3033,0
+FARM.US,D,20060804,000000,21,21.11,20.81,21.11,5538,0
+FARM.US,D,20060807,000000,20.84,21.1,20.59,21.1,8268,0
+FARM.US,D,20060808,000000,21.2,21.24,20.69,20.78,10654,0
+FARM.US,D,20060809,000000,21.09,21.09,20.74,20.77,5904,0
+FARM.US,D,20060810,000000,20.6,21.1,20.37,21.06,6559,0
+FARM.US,D,20060811,000000,20.95,21.09,20.72,20.73,4933,0
+FARM.US,D,20060814,000000,21.02,21.02,20.46,20.46,15235,0
+FARM.US,D,20060815,000000,20.7,21.1,20.69,20.94,6397,0
+FARM.US,D,20060816,000000,20.95,21.1,20.86,21.1,7359,0
+FARM.US,D,20060817,000000,21.07,21.13,21.05,21.05,4235,0
+FARM.US,D,20060818,000000,21.1,21.1,20.77,20.92,5647,0
+FARM.US,D,20060821,000000,20.85,21.1,20.85,20.97,2844,0
+FARM.US,D,20060822,000000,21.1,21.13,20.41,20.73,10671,0
+FARM.US,D,20060823,000000,20.84,21.06,20.55,20.65,8733,0
+FARM.US,D,20060824,000000,20.38,20.78,20.35,20.36,9478,0
+FARM.US,D,20060825,000000,20.49,20.63,20.36,20.51,1550,0
+FARM.US,D,20060828,000000,20.73,20.94,20.6,20.92,7439,0
+FARM.US,D,20060829,000000,21.09,21.4,20.92,21.3,14160,0
+FARM.US,D,20060830,000000,21.24,21.28,20.9,21.14,4602,0
+FARM.US,D,20060831,000000,21.25,21.28,21.05,21.16,9632,0
+FARM.US,D,20060901,000000,21.04,21.04,20.55,20.8,15866,0
+FARM.US,D,20060905,000000,20.99,20.99,20.59,20.82,17903,0
+FARM.US,D,20060906,000000,20.64,20.89,20.57,20.62,6271,0
+FARM.US,D,20060907,000000,20.59,20.74,20.52,20.52,2327,0
+FARM.US,D,20060908,000000,20.54,20.7,20.47,20.47,1900,0
+FARM.US,D,20060911,000000,20.36,20.75,20.36,20.68,3559,0
+FARM.US,D,20060912,000000,20.81,21.36,20.76,21.15,5359,0
+FARM.US,D,20060913,000000,21.08,21.12,20.93,21.1,1623,0
+FARM.US,D,20060914,000000,21.05,21.09,20.96,21.09,9750,0
+FARM.US,D,20060915,000000,21.14,21.28,20.99,21.15,34404,0
+FARM.US,D,20060918,000000,21.16,21.16,20.77,20.93,4504,0
+FARM.US,D,20060919,000000,20.93,20.93,20.26,20.63,6795,0
+FARM.US,D,20060920,000000,20.86,21.18,20.54,20.7,7372,0
+FARM.US,D,20060921,000000,20.84,21.08,20.63,20.63,6439,0
+FARM.US,D,20060922,000000,20.61,20.61,20.02,20.08,7093,0
+FARM.US,D,20060925,000000,20.05,20.39,20,20.39,2200,0
+FARM.US,D,20060926,000000,20.46,20.73,20.15,20.7,6232,0
+FARM.US,D,20060927,000000,20.55,20.72,20.4,20.61,3443,0
+FARM.US,D,20060928,000000,20.61,20.87,20.61,20.86,8097,0
+FARM.US,D,20060929,000000,20.95,20.99,20.54,20.54,3783,0
+FARM.US,D,20061002,000000,20.36,20.45,20.05,20.05,4495,0
+FARM.US,D,20061003,000000,20.12,20.34,20.12,20.25,5841,0
+FARM.US,D,20061004,000000,20.4,20.95,20.13,20.37,14068,0
+FARM.US,D,20061005,000000,20.3,21.41,20.27,21.4,9698,0
+FARM.US,D,20061006,000000,21.24,21.4,21.1,21.1,4113,0
+FARM.US,D,20061009,000000,20.98,21.39,20.85,21.39,5497,0
+FARM.US,D,20061010,000000,21.4,21.52,21.23,21.4,4735,0
+FARM.US,D,20061011,000000,21.4,21.78,21,21.6,6890,0
+FARM.US,D,20061012,000000,21.67,22.37,21.67,22.26,15490,0
+FARM.US,D,20061013,000000,22.14,22.37,21.8,21.85,9748,0
+FARM.US,D,20061016,000000,21.97,22.38,21.97,22.34,7315,0
+FARM.US,D,20061017,000000,22.13,22.49,22.1,22.49,5304,0
+FARM.US,D,20061018,000000,22.55,22.97,22.52,22.58,17819,0
+FARM.US,D,20061019,000000,22.46,22.74,22.39,22.67,7894,0
+FARM.US,D,20061020,000000,22.73,22.83,22.57,22.83,10167,0
+FARM.US,D,20061023,000000,22.75,23,22.75,23,3754,0
+FARM.US,D,20061024,000000,22.8,22.98,22.8,22.93,4124,0
+FARM.US,D,20061025,000000,22.9,22.9,22.36,22.36,4296,0
+FARM.US,D,20061026,000000,22.7,22.9,22.34,22.9,11194,0
+FARM.US,D,20061027,000000,22.74,22.74,21.99,22.04,9961,0
+FARM.US,D,20061030,000000,21.99,22.52,21.91,22.52,5198,0
+FARM.US,D,20061031,000000,22.65,22.65,22.46,22.56,5306,0
+FARM.US,D,20061101,000000,22.66,22.7,21.25,21.26,8639,0
+FARM.US,D,20061102,000000,21.13,21.29,20.9,20.9,8657,0
+FARM.US,D,20061103,000000,21.04,21.2,20.94,21.01,3585,0
+FARM.US,D,20061106,000000,21.15,21.41,21,21.38,8010,0
+FARM.US,D,20061107,000000,21.28,21.56,20.97,21,18157,0
+FARM.US,D,20061108,000000,21.11,21.89,21,21.73,9997,0
+FARM.US,D,20061109,000000,21.73,21.74,20.94,20.94,6999,0
+FARM.US,D,20061110,000000,20.96,21.03,20.23,20.34,14719,0
+FARM.US,D,20061113,000000,20.35,21.3,20.35,21.25,17321,0
+FARM.US,D,20061114,000000,21.35,21.79,21.2,21.79,14964,0
+FARM.US,D,20061115,000000,21.85,21.99,21.71,21.94,9240,0
+FARM.US,D,20061116,000000,21.65,21.99,21.44,21.95,9249,0
+FARM.US,D,20061117,000000,21.95,22.07,21.9,22.07,6863,0
+FARM.US,D,20061120,000000,21.98,22.09,21.74,21.95,19794,0
+FARM.US,D,20061121,000000,21.88,22.05,21.66,21.68,32385,0
+FARM.US,D,20061122,000000,21.74,21.83,21.71,21.77,4553,0
+FARM.US,D,20061124,000000,21.75,21.8,21.71,21.71,2800,0
+FARM.US,D,20061127,000000,21.25,21.46,20.04,20.04,18312,0
+FARM.US,D,20061128,000000,20.04,20.34,19.98,20.34,6542,0
+FARM.US,D,20061129,000000,20.25,20.66,20.18,20.66,14321,0
+FARM.US,D,20061130,000000,20.68,21.01,20.41,21.01,15523,0
+FARM.US,D,20061201,000000,21.32,21.32,20.55,21.28,17377,0
+FARM.US,D,20061204,000000,21.34,21.65,21.28,21.42,11648,0
+FARM.US,D,20061205,000000,21.36,21.72,20,21.03,17470,0
+FARM.US,D,20061206,000000,20.9,20.9,19.82,20.77,15292,0
+FARM.US,D,20061207,000000,20.82,20.85,20.05,20.14,18803,0
+FARM.US,D,20061208,000000,20.01,20.18,20,20.02,16647,0
+FARM.US,D,20061211,000000,19.75,20,19.7,19.91,49510,0
+FARM.US,D,20061212,000000,19.96,19.98,19.7,19.91,13799,0
+FARM.US,D,20061213,000000,20.06,20.16,19.71,19.75,34175,0
+FARM.US,D,20061214,000000,19.94,19.98,19.51,19.88,46471,0
+FARM.US,D,20061215,000000,19.88,20.05,19.81,20.01,27143,0
+FARM.US,D,20061218,000000,19.89,20.26,19.89,20.11,18433,0
+FARM.US,D,20061219,000000,20.05,20.11,20,20.09,11226,0
+FARM.US,D,20061220,000000,20.25,20.41,20.22,20.41,7147,0
+FARM.US,D,20061221,000000,20.25,20.44,20.15,20.44,9479,0
+FARM.US,D,20061222,000000,20.44,20.57,20.26,20.39,11324,0
+FARM.US,D,20061226,000000,20.49,20.6,20.49,20.56,9536,0
+FARM.US,D,20061227,000000,20.57,20.92,20.57,20.92,21764,0
+FARM.US,D,20061228,000000,20.9,21,20.77,20.9,9961,0
+FARM.US,D,20061229,000000,20.93,21.53,20.85,21.35,33935,0
+FARM.US,D,20070103,000000,21.42,21.42,20.66,20.85,18678,0
+FARM.US,D,20070104,000000,20.77,21.38,20.65,21.38,11226,0
+FARM.US,D,20070105,000000,21.27,21.39,20.72,20.78,8950,0
+FARM.US,D,20070108,000000,20.83,21,20.62,20.71,7114,0
+FARM.US,D,20070109,000000,20.68,20.78,20.27,20.48,16971,0
+FARM.US,D,20070110,000000,20.32,20.71,20.3,20.5,20282,0
+FARM.US,D,20070111,000000,20.64,20.64,20.39,20.45,5175,0
+FARM.US,D,20070112,000000,20.39,20.68,20.37,20.49,16259,0
+FARM.US,D,20070116,000000,20.58,20.68,20.05,20.1,11388,0
+FARM.US,D,20070117,000000,20.24,20.32,20.15,20.15,7367,0
+FARM.US,D,20070118,000000,20.09,20.25,19.99,20.05,11754,0
+FARM.US,D,20070119,000000,20.03,20.16,20.02,20.1,8464,0
+FARM.US,D,20070122,000000,19.96,20.17,19.9,19.98,6194,0
+FARM.US,D,20070123,000000,19.98,20.23,19.94,20.04,16342,0
+FARM.US,D,20070124,000000,20.11,20.32,19.99,20.16,15158,0
+FARM.US,D,20070125,000000,20.09,20.15,20.03,20.14,7785,0
+FARM.US,D,20070126,000000,20.09,20.2,20.03,20.2,4248,0
+FARM.US,D,20070129,000000,20.27,20.75,20.22,20.71,7017,0
+FARM.US,D,20070130,000000,20.6,20.6,20.33,20.4,6881,0
+FARM.US,D,20070131,000000,20.29,20.29,20.07,20.14,9397,0
+FARM.US,D,20070201,000000,20.16,20.95,20.16,20.93,4036,0
+FARM.US,D,20070202,000000,20.77,20.77,20.44,20.47,5433,0
+FARM.US,D,20070205,000000,20.49,20.92,20.37,20.8,14719,0
+FARM.US,D,20070206,000000,20.79,21.1,20.79,21.05,5645,0
+FARM.US,D,20070207,000000,20.96,21.2,20.96,21.2,20680,0
+FARM.US,D,20070208,000000,21.1,21.1,21.03,21.06,20667,0
+FARM.US,D,20070209,000000,20.94,21.49,20.94,21.46,29715,0
+FARM.US,D,20070212,000000,21.46,21.6,21.27,21.57,28993,0
+FARM.US,D,20070213,000000,21.62,21.62,21.33,21.61,21379,0
+FARM.US,D,20070214,000000,21.57,21.68,21.45,21.53,8839,0
+FARM.US,D,20070215,000000,21.46,21.57,21.39,21.5,8083,0
+FARM.US,D,20070216,000000,21.5,21.65,21.41,21.65,24588,0
+FARM.US,D,20070220,000000,21.49,21.51,21.25,21.5,5734,0
+FARM.US,D,20070221,000000,21.35,22.19,21.35,22.19,58123,0
+FARM.US,D,20070222,000000,22.12,22.23,22,22.23,13942,0
+FARM.US,D,20070223,000000,22.12,22.45,22.11,22.45,14601,0
+FARM.US,D,20070226,000000,22.37,22.8,22.09,22.8,17488,0
+FARM.US,D,20070227,000000,22.65,22.8,21.99,21.99,31413,0
+FARM.US,D,20070228,000000,21.97,21.97,21.23,21.27,14336,0
+FARM.US,D,20070301,000000,21.12,21.68,21,21.25,9775,0
+FARM.US,D,20070302,000000,21.11,21.11,20.33,20.67,17512,0
+FARM.US,D,20070305,000000,20.51,21.69,20.51,21.35,116048,0
+FARM.US,D,20070306,000000,21.47,21.7,21.33,21.5,13558,0
+FARM.US,D,20070307,000000,21.28,21.38,21.14,21.19,10848,0
+FARM.US,D,20070308,000000,21.19,21.58,20.59,20.61,20967,0
+FARM.US,D,20070309,000000,20.81,21.37,20.69,21.27,12866,0
+FARM.US,D,20070312,000000,20.75,21.03,20.75,21.01,6410,0
+FARM.US,D,20070313,000000,20.9,21.11,20.58,20.6,29850,0
+FARM.US,D,20070314,000000,20.61,21.39,20.61,21.34,6647,0
+FARM.US,D,20070315,000000,21.23,21.7,21.15,21.69,12156,0
+FARM.US,D,20070316,000000,21.68,21.85,21.52,21.6,43328,0
+FARM.US,D,20070319,000000,21.59,21.68,21.3,21.49,11044,0
+FARM.US,D,20070320,000000,21.49,22,21.49,22,7979,0
+FARM.US,D,20070321,000000,21.99,22.3,21.87,22.3,15623,0
+FARM.US,D,20070322,000000,22.44,22.81,22.03,22.76,17973,0
+FARM.US,D,20070323,000000,22.62,22.85,22.5,22.79,8351,0
+FARM.US,D,20070326,000000,22.75,22.86,22.7,22.76,14383,0
+FARM.US,D,20070327,000000,22.68,22.96,22.66,22.78,8167,0
+FARM.US,D,20070328,000000,22.62,22.85,22.46,22.58,8056,0
+FARM.US,D,20070329,000000,22.65,22.78,22.11,22.32,6378,0
+FARM.US,D,20070330,000000,22.6,22.8,22.5,22.7,16314,0
+FARM.US,D,20070402,000000,22.71,22.83,22.21,22.24,9700,0
+FARM.US,D,20070403,000000,22.27,23.08,22.27,22.96,15590,0
+FARM.US,D,20070404,000000,22.81,22.81,22.63,22.72,3440,0
+FARM.US,D,20070405,000000,22.67,22.81,22.67,22.81,1200,0
+FARM.US,D,20070409,000000,22.91,22.91,22.27,22.51,5070,0
+FARM.US,D,20070410,000000,22.72,23.31,22.72,23.2,19515,0
+FARM.US,D,20070411,000000,23.26,23.62,23.08,23.17,18123,0
+FARM.US,D,20070412,000000,23.02,23.02,22.79,22.87,4800,0
+FARM.US,D,20070413,000000,22.84,22.94,22.55,22.94,6472,0
+FARM.US,D,20070416,000000,23.46,23.7,23.14,23.69,12617,0
+FARM.US,D,20070417,000000,23.76,24.48,23.76,24.3,15630,0
+FARM.US,D,20070418,000000,24.22,24.42,23.71,23.72,7205,0
+FARM.US,D,20070419,000000,23.53,23.53,23.16,23.16,8214,0
+FARM.US,D,20070420,000000,23.58,23.81,23.29,23.67,9384,0
+FARM.US,D,20070423,000000,23.53,23.95,23.53,23.72,5513,0
+FARM.US,D,20070424,000000,23.72,23.73,23.03,23.33,7135,0
+FARM.US,D,20070425,000000,23.52,23.8,23.52,23.66,5107,0
+FARM.US,D,20070426,000000,23.71,23.71,22.9,23.4,5445,0
+FARM.US,D,20070427,000000,23.16,23.16,22.77,22.9,7162,0
+FARM.US,D,20070430,000000,22.64,22.67,21.35,21.45,12126,0
+FARM.US,D,20070501,000000,21.47,22.6,21.47,22.53,16089,0
+FARM.US,D,20070502,000000,22.45,23.48,22.45,23.43,5957,0
+FARM.US,D,20070503,000000,23.52,23.52,23.32,23.47,9140,0
+FARM.US,D,20070504,000000,23.59,23.62,23.46,23.52,11486,0
+FARM.US,D,20070507,000000,23.39,23.54,23.32,23.51,5943,0
+FARM.US,D,20070508,000000,23.29,23.34,22.84,23.34,13427,0
+FARM.US,D,20070509,000000,23.27,23.27,22.74,23.2,12622,0
+FARM.US,D,20070510,000000,23,23.15,21.76,21.83,14286,0
+FARM.US,D,20070511,000000,21.91,22.33,21.77,22.3,22200,0
+FARM.US,D,20070514,000000,22.33,22.72,21.79,21.88,17687,0
+FARM.US,D,20070515,000000,21.71,22.37,21.66,21.7,20811,0
+FARM.US,D,20070516,000000,21.62,22.45,21.62,22.45,22702,0
+FARM.US,D,20070517,000000,22.48,22.72,22.04,22.34,20838,0
+FARM.US,D,20070518,000000,22.31,22.42,22.15,22.4,13431,0
+FARM.US,D,20070521,000000,22.26,23.04,22.2,22.85,10279,0
+FARM.US,D,20070522,000000,22.84,23.43,22.4,23.25,11588,0
+FARM.US,D,20070523,000000,23.21,23.45,23.15,23.21,16899,0
+FARM.US,D,20070524,000000,23.21,23.36,22.71,22.79,15562,0
+FARM.US,D,20070525,000000,23.15,23.43,22.39,22.54,19162,0
+FARM.US,D,20070529,000000,22.72,23.08,22.5,22.55,9867,0
+FARM.US,D,20070530,000000,22.35,22.96,22.34,22.56,32382,0
+FARM.US,D,20070531,000000,22.42,22.6,22.25,22.25,12043,0
+FARM.US,D,20070601,000000,22.75,22.75,22,22.05,28872,0
+FARM.US,D,20070604,000000,22.04,22.16,21.75,21.82,26367,0
+FARM.US,D,20070605,000000,21.67,21.9,21.17,21.21,21316,0
+FARM.US,D,20070606,000000,21.13,21.13,20.66,20.9,14588,0
+FARM.US,D,20070607,000000,20.76,20.87,20.41,20.62,9840,0
+FARM.US,D,20070608,000000,20.54,20.86,20.48,20.76,8577,0
+FARM.US,D,20070611,000000,20.75,21.92,20.75,21.45,14536,0
+FARM.US,D,20070612,000000,21.28,21.54,20.89,20.96,9530,0
+FARM.US,D,20070613,000000,20.98,21.1,20.63,21.03,5390,0
+FARM.US,D,20070614,000000,21.04,21.7,20.78,21,16779,0
+FARM.US,D,20070615,000000,21.53,21.94,21.14,21.6,47356,0
+FARM.US,D,20070618,000000,21.61,21.61,21.39,21.46,3888,0
+FARM.US,D,20070619,000000,21.32,21.55,21.15,21.55,8650,0
+FARM.US,D,20070620,000000,21.49,21.5,20.67,20.85,10930,0
+FARM.US,D,20070621,000000,20.79,21.21,20.72,20.95,21093,0
+FARM.US,D,20070622,000000,20.81,21.17,20.59,21.14,55854,0
+FARM.US,D,20070625,000000,21.17,21.57,21.17,21.57,45236,0
+FARM.US,D,20070626,000000,21.63,21.63,21.37,21.55,45622,0
+FARM.US,D,20070627,000000,21.42,22.51,21.3,22.5,24130,0
+FARM.US,D,20070628,000000,22.54,23.14,22.51,23,12574,0
+FARM.US,D,20070629,000000,23.12,23.12,22.62,22.63,13883,0
+FARM.US,D,20070702,000000,22.78,22.89,22.36,22.55,13936,0
+FARM.US,D,20070703,000000,22.21,22.76,22.21,22.76,7381,0
+FARM.US,D,20070705,000000,22.76,22.86,22.19,22.19,11319,0
+FARM.US,D,20070706,000000,22.26,22.26,21.57,21.61,11270,0
+FARM.US,D,20070709,000000,21.64,21.83,21.43,21.79,8514,0
+FARM.US,D,20070710,000000,21.86,21.86,21.28,21.44,9802,0
+FARM.US,D,20070711,000000,21.47,21.82,21.17,21.19,16186,0
+FARM.US,D,20070712,000000,21.37,22.13,21.1,21.83,25163,0
+FARM.US,D,20070713,000000,21.74,21.74,21.45,21.56,14402,0
+FARM.US,D,20070716,000000,21.5,21.51,21.37,21.42,11031,0
+FARM.US,D,20070717,000000,21.5,22.46,21.25,21.25,12178,0
+FARM.US,D,20070718,000000,21.44,21.47,21.29,21.47,27182,0
+FARM.US,D,20070719,000000,21.57,21.91,21.48,21.83,12739,0
+FARM.US,D,20070720,000000,21.78,21.87,21.58,21.79,20195,0
+FARM.US,D,20070723,000000,21.83,22.39,21.83,21.91,66057,0
+FARM.US,D,20070724,000000,21.59,21.83,21.11,21.24,31654,0
+FARM.US,D,20070725,000000,21.02,21.33,20.89,20.98,28282,0
+FARM.US,D,20070726,000000,20.64,20.86,20.13,20.58,26950,0
+FARM.US,D,20070727,000000,20.55,20.55,19.89,19.91,25630,0
+FARM.US,D,20070730,000000,20.13,20.21,19.9,19.98,18548,0
+FARM.US,D,20070731,000000,20.22,20.89,19.97,20.67,19920,0
+FARM.US,D,20070801,000000,20.96,21.22,20.57,21.22,20396,0
+FARM.US,D,20070802,000000,21.3,21.39,20.78,21.15,18622,0
+FARM.US,D,20070803,000000,21.2,21.85,21.07,21.13,66452,0
+FARM.US,D,20070806,000000,21.32,21.6,20.92,21.28,38191,0
+FARM.US,D,20070807,000000,21.07,21.47,20.9,20.98,26834,0
+FARM.US,D,20070808,000000,21.24,22.01,21.24,21.73,34166,0
+FARM.US,D,20070809,000000,21.65,21.96,21.28,21.37,27543,0
+FARM.US,D,20070810,000000,21.5,21.97,21.2,21.61,18476,0
+FARM.US,D,20070813,000000,22.2,22.27,21.48,21.48,30332,0
+FARM.US,D,20070814,000000,21.7,21.78,21.09,21.1,16474,0
+FARM.US,D,20070815,000000,21.2,22.24,21.14,21.3,15226,0
+FARM.US,D,20070816,000000,21.36,23.04,21.3,23.04,29007,0
+FARM.US,D,20070817,000000,23.95,25.33,23.08,24.04,40889,0
+FARM.US,D,20070820,000000,24.24,24.33,23.83,24.33,13002,0
+FARM.US,D,20070821,000000,24,24.21,22.92,23.01,24180,0
+FARM.US,D,20070822,000000,23.24,23.33,22.65,23.2,11623,0
+FARM.US,D,20070823,000000,23.36,23.36,22.1,22.12,13307,0
+FARM.US,D,20070824,000000,22.25,23.02,22.1,22.99,10407,0
+FARM.US,D,20070827,000000,23.01,23.01,22.05,22.24,14044,0
+FARM.US,D,20070828,000000,22.21,22.21,21.35,21.35,20029,0
+FARM.US,D,20070829,000000,21.65,22.75,21.33,22.75,8805,0
+FARM.US,D,20070830,000000,22.44,23.54,22.44,23.16,9509,0
+FARM.US,D,20070831,000000,23.35,23.35,22.38,23,12545,0
+FARM.US,D,20070904,000000,22.99,23.5,22.99,23.45,12264,0
+FARM.US,D,20070905,000000,23.3,23.51,22.68,22.68,10887,0
+FARM.US,D,20070906,000000,22.8,22.8,22.04,22.2,7487,0
+FARM.US,D,20070907,000000,21.82,21.9,21.5,21.59,14341,0
+FARM.US,D,20070910,000000,21.58,21.99,21.5,21.89,8523,0
+FARM.US,D,20070911,000000,21.89,22.87,21.89,22.87,7977,0
+FARM.US,D,20070912,000000,22.69,22.77,22.04,22.16,9847,0
+FARM.US,D,20070913,000000,22.22,22.39,21.72,21.95,11506,0
+FARM.US,D,20070914,000000,21.81,22.04,21.5,21.7,30763,0
+FARM.US,D,20070917,000000,21.72,22.07,21.2,21.61,8855,0
+FARM.US,D,20070918,000000,21.68,23.35,21.34,23.17,24575,0
+FARM.US,D,20070919,000000,23.45,23.6,23.16,23.6,22438,0
+FARM.US,D,20070920,000000,23.57,23.95,23.43,23.59,10384,0
+FARM.US,D,20070921,000000,23.85,23.96,23.46,23.63,41229,0
+FARM.US,D,20070924,000000,23.51,23.94,23.45,23.75,42417,0
+FARM.US,D,20070925,000000,23.59,23.94,23.58,23.67,6917,0
+FARM.US,D,20070926,000000,23.76,24.09,23.75,23.9,3329,0
+FARM.US,D,20070927,000000,24.05,24.95,24,24.89,24080,0
+FARM.US,D,20070928,000000,24.99,25.09,24.28,24.88,18102,0
+FARM.US,D,20071001,000000,24.92,25.44,24.16,25.44,31180,0
+FARM.US,D,20071002,000000,25.5,25.5,25.25,25.5,46264,0
+FARM.US,D,20071003,000000,25.3,25.57,25.28,25.29,17196,0
+FARM.US,D,20071004,000000,25.47,25.47,24.55,25.21,7054,0
+FARM.US,D,20071005,000000,25.4,26.14,25.13,25.77,37967,0
+FARM.US,D,20071008,000000,25.66,25.92,25.57,25.9,12523,0
+FARM.US,D,20071009,000000,25.92,25.94,25.59,25.83,30812,0
+FARM.US,D,20071010,000000,25.82,26,25.7,26,15655,0
+FARM.US,D,20071011,000000,26,26.11,25.52,25.98,13088,0
+FARM.US,D,20071012,000000,25.97,26.15,25.84,26.08,5799,0
+FARM.US,D,20071015,000000,25.99,26.13,25.78,26.13,14694,0
+FARM.US,D,20071016,000000,26.11,26.45,25.92,26.42,17550,0
+FARM.US,D,20071017,000000,26.45,26.94,26.18,26.94,31548,0
+FARM.US,D,20071018,000000,26.96,27.25,26.55,27.15,28741,0
+FARM.US,D,20071019,000000,27.15,27.24,25.4,25.51,21983,0
+FARM.US,D,20071022,000000,25.55,26.41,24.68,26.31,8105,0
+FARM.US,D,20071023,000000,26.62,26.62,26.02,26.56,10750,0
+FARM.US,D,20071024,000000,26.31,26.31,24.56,25.29,9365,0
+FARM.US,D,20071025,000000,25.13,25.89,24.62,25.03,9770,0
+FARM.US,D,20071026,000000,25.4,26,25.2,25.62,10017,0
+FARM.US,D,20071029,000000,25.76,25.76,24.94,25.29,7200,0
+FARM.US,D,20071030,000000,25.16,25.24,24.06,24.06,8344,0
+FARM.US,D,20071031,000000,24.69,25.4,24.36,24.89,15107,0
+FARM.US,D,20071101,000000,24.5,24.51,22.81,22.82,29789,0
+FARM.US,D,20071102,000000,22.43,23.87,22.43,23.78,18850,0
+FARM.US,D,20071105,000000,23.41,23.96,23.36,23.69,15636,0
+FARM.US,D,20071106,000000,23.54,23.66,22.33,23.56,27597,0
+FARM.US,D,20071107,000000,23.23,23.28,21.77,21.91,14020,0
+FARM.US,D,20071108,000000,22.16,22.45,21.3,22.45,16412,0
+FARM.US,D,20071109,000000,22.34,22.67,21.8,22.21,10697,0
+FARM.US,D,20071112,000000,22.21,22.69,21.78,22.4,10128,0
+FARM.US,D,20071113,000000,22.57,23.7,22.27,23.67,10229,0
+FARM.US,D,20071114,000000,23.54,23.95,23.12,23.77,10890,0
+FARM.US,D,20071115,000000,23.61,23.75,22.45,22.93,13026,0
+FARM.US,D,20071116,000000,22.91,23.47,22.3,23.42,17897,0
+FARM.US,D,20071119,000000,23.13,23.13,22.22,22.44,14507,0
+FARM.US,D,20071120,000000,22.48,22.82,21.88,22.44,6913,0
+FARM.US,D,20071121,000000,22.35,23.49,22.35,23.06,4080,0
+FARM.US,D,20071123,000000,22.7,23.35,22.7,23.17,3400,0
+FARM.US,D,20071126,000000,23.25,23.41,22.13,22.35,11485,0
+FARM.US,D,20071127,000000,22.65,23.16,22.39,23.15,12907,0
+FARM.US,D,20071128,000000,23.45,23.9,22.87,23.72,15811,0
+FARM.US,D,20071129,000000,23.63,23.8,23.02,23.27,8335,0
+FARM.US,D,20071130,000000,23.65,23.78,22.72,22.99,20762,0
+FARM.US,D,20071203,000000,23.37,23.37,22.3,22.3,11962,0
+FARM.US,D,20071204,000000,22.21,22.59,22.15,22.16,14437,0
+FARM.US,D,20071205,000000,22.83,23,22.55,22.98,14251,0
+FARM.US,D,20071206,000000,23.2,23.59,22.71,23.55,22203,0
+FARM.US,D,20071207,000000,23.6,23.6,22.76,22.82,22857,0
+FARM.US,D,20071210,000000,23.06,23.19,22.58,23.1,4772,0
+FARM.US,D,20071211,000000,23.17,23.79,22.98,23.5,16053,0
+FARM.US,D,20071212,000000,23.8,23.8,22.51,23.41,20150,0
+FARM.US,D,20071213,000000,23.16,23.74,22.64,23.49,16857,0
+FARM.US,D,20071214,000000,23.09,23.61,22.48,22.48,18352,0
+FARM.US,D,20071217,000000,22.31,22.61,22.07,22.15,9766,0
+FARM.US,D,20071218,000000,22.54,23.37,22.08,23.31,20144,0
+FARM.US,D,20071219,000000,23.03,23.77,22.84,23.44,33288,0
+FARM.US,D,20071220,000000,23.78,23.78,23.25,23.75,21150,0
+FARM.US,D,20071221,000000,24.12,25.47,23.9,25.4,68314,0
+FARM.US,D,20071224,000000,25.29,25.4,24.2,25.38,7491,0
+FARM.US,D,20071226,000000,25,25.38,24.93,25.05,20448,0
+FARM.US,D,20071227,000000,24.8,25,24.17,24.2,14046,0
+FARM.US,D,20071228,000000,24.61,24.81,23.37,23.39,14755,0
+FARM.US,D,20071231,000000,23.23,23.39,22.67,22.99,21125,0
+FARM.US,D,20080102,000000,22.91,23.29,22.15,22.68,19095,0
+FARM.US,D,20080103,000000,22.61,23.47,22.61,23.09,29994,0
+FARM.US,D,20080104,000000,23.1,23.22,22.5,22.5,10758,0
+FARM.US,D,20080107,000000,22.65,23.06,22.29,22.42,21134,0
+FARM.US,D,20080108,000000,22.48,23.3,21.16,21.32,22635,0
+FARM.US,D,20080109,000000,21.1,21.83,20.69,21.74,15890,0
+FARM.US,D,20080110,000000,21.45,22.89,21.24,22.43,15336,0
+FARM.US,D,20080111,000000,22.21,23,21.57,22.07,27487,0
+FARM.US,D,20080114,000000,22.76,22.89,21.65,21.89,13986,0
+FARM.US,D,20080115,000000,21.54,22,21.24,21.45,13662,0
+FARM.US,D,20080116,000000,21.44,22.1,21,22.07,27419,0
+FARM.US,D,20080117,000000,22.26,22.35,21.43,22.2,11895,0
+FARM.US,D,20080118,000000,22,22.54,21.32,21.77,46595,0
+FARM.US,D,20080122,000000,20.82,23.5,20.82,23.07,14335,0
+FARM.US,D,20080123,000000,22.58,23.89,22.32,23.63,28314,0
+FARM.US,D,20080124,000000,23.72,23.72,22.21,22.52,23534,0
+FARM.US,D,20080125,000000,22.89,23.54,22.4,22.74,28937,0
+FARM.US,D,20080128,000000,22.65,23.3,22.53,23.26,33008,0
+FARM.US,D,20080129,000000,23.41,23.61,22.65,23.1,14069,0
+FARM.US,D,20080130,000000,22.98,23.23,22.42,22.51,17203,0
+FARM.US,D,20080131,000000,22.54,23.79,22.42,23.55,27121,0
+FARM.US,D,20080201,000000,23.6,24.19,23.29,23.99,9722,0
+FARM.US,D,20080204,000000,24.5,24.5,23.42,23.42,42790,0
+FARM.US,D,20080205,000000,22.99,24.03,22.68,22.68,43420,0
+FARM.US,D,20080206,000000,22.91,23.54,22.61,22.87,29046,0
+FARM.US,D,20080207,000000,22.81,23.7,22.61,23,36969,0
+FARM.US,D,20080208,000000,22.54,23.25,22.54,22.85,9183,0
+FARM.US,D,20080211,000000,22.93,23.23,22.6,23.08,31457,0
+FARM.US,D,20080212,000000,23.33,23.59,23.03,23.55,14318,0
+FARM.US,D,20080213,000000,23.83,24.35,23.51,24.29,23138,0
+FARM.US,D,20080214,000000,23.92,24,23.28,23.29,24949,0
+FARM.US,D,20080215,000000,23.25,23.8,22.63,22.76,20349,0
+FARM.US,D,20080219,000000,23.02,23.24,22.54,22.66,38996,0
+FARM.US,D,20080220,000000,22.55,22.99,22.52,22.7,25095,0
+FARM.US,D,20080221,000000,22.94,23.15,22.48,22.48,28942,0
+FARM.US,D,20080222,000000,22.55,23.24,21.69,22.22,76448,0
+FARM.US,D,20080225,000000,22.48,22.95,22.26,22.54,86721,0
+FARM.US,D,20080226,000000,22.87,22.92,22.5,22.69,49210,0
+FARM.US,D,20080227,000000,22.38,22.99,22.38,22.53,36832,0
+FARM.US,D,20080228,000000,22.39,22.93,22.36,22.62,12423,0
+FARM.US,D,20080229,000000,22.3,22.84,22.1,22.33,27118,0
+FARM.US,D,20080303,000000,22.3,22.84,21.7,22.11,34273,0
+FARM.US,D,20080304,000000,21.83,22.79,21.82,22.26,40511,0
+FARM.US,D,20080305,000000,22.41,22.41,21.61,22.01,8130,0
+FARM.US,D,20080306,000000,21.81,22.35,20.84,20.84,44962,0
+FARM.US,D,20080307,000000,20.62,21.32,20.12,20.14,42619,0
+FARM.US,D,20080310,000000,20.25,20.71,20.25,20.3,8763,0
+FARM.US,D,20080311,000000,20.76,22,20.62,22,16977,0
+FARM.US,D,20080312,000000,21.94,22.25,20.81,21.57,29011,0
+FARM.US,D,20080313,000000,21.28,21.88,20.76,21.32,39170,0
+FARM.US,D,20080314,000000,21.55,21.58,20.41,20.85,15330,0
+FARM.US,D,20080317,000000,20.23,21.17,20.13,20.68,17036,0
+FARM.US,D,20080318,000000,21.13,21.91,20.98,21.82,38047,0
+FARM.US,D,20080319,000000,21.79,21.98,21.66,21.8,18213,0
+FARM.US,D,20080320,000000,22.14,22.3,21.32,22.08,94731,0
+FARM.US,D,20080324,000000,22.21,22.94,22.11,22.25,33021,0
+FARM.US,D,20080325,000000,22.3,22.9,22.11,22.48,28307,0
+FARM.US,D,20080326,000000,22.6,22.95,22.32,22.91,26281,0
+FARM.US,D,20080327,000000,22.98,22.98,22.33,22.77,6761,0
+FARM.US,D,20080328,000000,22.57,22.94,22.57,22.86,6370,0
+FARM.US,D,20080331,000000,22.85,23.25,22.16,23.14,21638,0
+FARM.US,D,20080401,000000,23.2,23.83,23.14,23.83,18922,0
+FARM.US,D,20080402,000000,23.72,23.81,23.27,23.67,21662,0
+FARM.US,D,20080403,000000,23.5,23.75,23.2,23.61,11182,0
+FARM.US,D,20080404,000000,23.75,24.4,23.33,24.19,15125,0
+FARM.US,D,20080407,000000,23.42,24.25,23.42,23.95,19677,0
+FARM.US,D,20080408,000000,23.48,24.05,22.99,23.96,17320,0
+FARM.US,D,20080409,000000,24.09,24.5,23.48,23.66,47139,0
+FARM.US,D,20080410,000000,23.7,23.86,23.15,23.79,13981,0
+FARM.US,D,20080411,000000,23.46,23.93,22.86,22.91,22218,0
+FARM.US,D,20080414,000000,22.89,23.62,22.23,22.89,41084,0
+FARM.US,D,20080415,000000,23,23.43,22.31,23.39,19419,0
+FARM.US,D,20080416,000000,23.38,24.5,22.9,24.5,20003,0
+FARM.US,D,20080417,000000,23.94,24.71,23.87,24.21,12903,0
+FARM.US,D,20080418,000000,24.68,24.74,23.52,24.59,22097,0
+FARM.US,D,20080421,000000,24.34,24.85,23.53,24.77,15092,0
+FARM.US,D,20080422,000000,24.61,24.61,23.04,23.73,33189,0
+FARM.US,D,20080423,000000,23.85,24.14,23.17,23.92,7450,0
+FARM.US,D,20080424,000000,23.98,24.85,23.5,24.68,10991,0
+FARM.US,D,20080425,000000,24.83,24.97,23.63,24.48,13070,0
+FARM.US,D,20080428,000000,24.4,24.96,23.85,24.65,13917,0
+FARM.US,D,20080429,000000,24.68,24.68,24.33,24.59,4743,0
+FARM.US,D,20080430,000000,24.72,24.98,24.11,24.72,10122,0
+FARM.US,D,20080501,000000,24.75,25,24.06,24.69,14763,0
+FARM.US,D,20080502,000000,24.99,24.99,23.91,23.91,9054,0
+FARM.US,D,20080505,000000,24.1,24.1,22.72,23.71,33032,0
+FARM.US,D,20080506,000000,23.66,24.13,22.91,24.13,13214,0
+FARM.US,D,20080507,000000,24.25,24.67,22.41,22.46,11977,0
+FARM.US,D,20080508,000000,22.68,22.82,22.02,22.55,23818,0
+FARM.US,D,20080509,000000,22.16,22.84,22.16,22.59,6057,0
+FARM.US,D,20080512,000000,22.85,22.96,22.28,22.94,10021,0
+FARM.US,D,20080513,000000,23.01,23.32,22.88,23.01,13598,0
+FARM.US,D,20080514,000000,22.96,23.82,22.82,23.01,11717,0
+FARM.US,D,20080515,000000,22.89,23.64,22.89,23.25,12754,0
+FARM.US,D,20080516,000000,23.55,24.03,22.94,23.05,25162,0
+FARM.US,D,20080519,000000,22.93,23.6,22.82,23.27,24089,0
+FARM.US,D,20080520,000000,23.25,23.62,22.62,23.46,15944,0
+FARM.US,D,20080521,000000,23.49,24.12,22.98,23.06,11508,0
+FARM.US,D,20080522,000000,23.39,23.9,23.11,23.76,8379,0
+FARM.US,D,20080523,000000,23.57,23.9,23.39,23.68,7728,0
+FARM.US,D,20080527,000000,23.99,24.43,23.57,24.09,12107,0
+FARM.US,D,20080528,000000,24.14,24.35,23.7,24.1,9139,0
+FARM.US,D,20080529,000000,24.27,24.94,24.18,24.41,16913,0
+FARM.US,D,20080530,000000,24.2,24.91,23.55,23.85,28448,0
+FARM.US,D,20080602,000000,23.79,24.29,22.83,23.23,14436,0
+FARM.US,D,20080603,000000,23.23,23.91,22.51,22.88,13965,0
+FARM.US,D,20080604,000000,22.74,23.18,22.32,22.7,14817,0
+FARM.US,D,20080605,000000,22.62,24.45,22.62,24.31,34287,0
+FARM.US,D,20080606,000000,24.06,24.54,23.6,23.72,10306,0
+FARM.US,D,20080609,000000,24.03,24.65,23.16,23.16,8609,0
+FARM.US,D,20080610,000000,23.03,23.81,23.03,23.45,3253,0
+FARM.US,D,20080611,000000,23.34,23.34,22.55,22.55,3623,0
+FARM.US,D,20080612,000000,22.99,23.95,22.99,23.43,6397,0
+FARM.US,D,20080613,000000,23.83,23.92,23.02,23.83,4674,0
+FARM.US,D,20080616,000000,23.89,24.05,23.81,23.95,4823,0
+FARM.US,D,20080617,000000,23.9,24.01,23.4,23.4,3605,0
+FARM.US,D,20080618,000000,23.24,23.25,22.94,22.95,5816,0
+FARM.US,D,20080619,000000,22.89,23.36,22.68,23.36,4894,0
+FARM.US,D,20080620,000000,23.27,23.53,22.74,22.94,27314,0
+FARM.US,D,20080623,000000,23.16,23.39,22.52,22.52,10388,0
+FARM.US,D,20080624,000000,22.21,22.39,22.06,22.11,8929,0
+FARM.US,D,20080625,000000,21.91,22.45,21.5,22.34,14910,0
+FARM.US,D,20080626,000000,22,23.82,22,23.34,47534,0
+FARM.US,D,20080627,000000,23.25,23.82,22.34,22.35,185546,0
+FARM.US,D,20080630,000000,22.33,23.04,21.15,21.15,30576,0
+FARM.US,D,20080701,000000,21.2,21.46,20.94,21.3,15984,0
+FARM.US,D,20080702,000000,21.21,21.45,20.88,20.88,13442,0
+FARM.US,D,20080703,000000,20.71,20.99,20.5,20.82,4094,0
+FARM.US,D,20080707,000000,20.6,20.75,20.21,20.51,9577,0
+FARM.US,D,20080708,000000,20.8,22.69,20.76,22.69,8860,0
+FARM.US,D,20080709,000000,21.75,22.59,21.69,21.85,12231,0
+FARM.US,D,20080710,000000,21.44,23.25,21.39,22.95,10804,0
+FARM.US,D,20080711,000000,22.7,23.79,22.55,23.79,15269,0
+FARM.US,D,20080714,000000,23.8,24.25,22.69,23.25,17715,0
+FARM.US,D,20080715,000000,22.95,24.08,22.62,23.98,11641,0
+FARM.US,D,20080716,000000,24.17,24.8,23.99,24.69,15588,0
+FARM.US,D,20080717,000000,24.8,26.49,24.2,26.41,38103,0
+FARM.US,D,20080718,000000,26.38,26.38,24.51,24.96,16668,0
+FARM.US,D,20080721,000000,25.15,26.4,24.45,25.1,4421,0
+FARM.US,D,20080722,000000,25.01,26.2,24.74,26.2,13063,0
+FARM.US,D,20080723,000000,26.11,26.13,25.41,25.89,5797,0
+FARM.US,D,20080724,000000,26.34,26.34,25.75,26.03,5650,0
+FARM.US,D,20080725,000000,26,26.03,24.86,26.01,14130,0
+FARM.US,D,20080728,000000,25.58,25.77,24.73,25.25,5163,0
+FARM.US,D,20080729,000000,24.68,26.46,24.65,26.46,14906,0
+FARM.US,D,20080730,000000,26.49,26.51,25.31,26.51,14556,0
+FARM.US,D,20080731,000000,26,26.34,25.61,26.34,8924,0
+FARM.US,D,20080801,000000,26.89,28.46,26.54,26.96,44560,0
+FARM.US,D,20080804,000000,26.89,27,26.53,26.71,11478,0
+FARM.US,D,20080805,000000,27.3,27.51,25.62,26.4,13132,0
+FARM.US,D,20080806,000000,26.65,27.43,25.69,26.9,14692,0
+FARM.US,D,20080807,000000,26.52,26.52,25.54,25.71,8982,0
+FARM.US,D,20080808,000000,25.79,27,25.09,26.51,14572,0
+FARM.US,D,20080811,000000,26.9,28.34,25.68,28.01,11803,0
+FARM.US,D,20080812,000000,27.83,28.34,27.51,27.97,9094,0
+FARM.US,D,20080813,000000,27.91,28.02,27.87,28.02,13473,0
+FARM.US,D,20080814,000000,27.46,28.09,27.23,28.09,7589,0
+FARM.US,D,20080815,000000,28.47,28.49,27.36,27.41,17273,0
+FARM.US,D,20080818,000000,27.35,28.2,26.82,27.94,10421,0
+FARM.US,D,20080819,000000,27.33,27.93,26.99,27.75,5791,0
+FARM.US,D,20080820,000000,27.75,28.05,27.06,27.06,15675,0
+FARM.US,D,20080821,000000,26.37,26.85,26.37,26.6,3434,0
+FARM.US,D,20080822,000000,26.34,27.22,26.2,27,8949,0
+FARM.US,D,20080825,000000,26.99,27,26.15,26.44,8353,0
+FARM.US,D,20080826,000000,26.42,26.65,26.05,26.26,7452,0
+FARM.US,D,20080827,000000,26.32,26.5,26.28,26.46,5919,0
+FARM.US,D,20080828,000000,26.48,26.48,25.83,26.22,7057,0
+FARM.US,D,20080829,000000,26.25,26.25,25.83,26.06,9717,0
+FARM.US,D,20080902,000000,26.81,26.81,25.39,25.58,14230,0
+FARM.US,D,20080903,000000,25.89,26.36,25.22,25.22,14965,0
+FARM.US,D,20080904,000000,24.93,25.25,24.51,24.51,4937,0
+FARM.US,D,20080905,000000,24.42,24.49,24,24.33,4580,0
+FARM.US,D,20080908,000000,24.4,25.4,23.41,23.59,13568,0
+FARM.US,D,20080909,000000,23.65,24.39,23.65,23.82,8213,0
+FARM.US,D,20080910,000000,24.69,26.09,24.39,26.09,19473,0
+FARM.US,D,20080911,000000,25.94,26,25.81,25.98,10229,0
+FARM.US,D,20080912,000000,26.21,26.21,24.59,25.26,5772,0
+FARM.US,D,20080915,000000,24.94,25.84,24.04,24.04,10284,0
+FARM.US,D,20080916,000000,24.73,25.86,23.26,25.86,12087,0
+FARM.US,D,20080917,000000,25.4,25.63,22.69,22.92,11869,0
+FARM.US,D,20080918,000000,23.71,26.01,22.75,26.01,37375,0
+FARM.US,D,20080919,000000,27.57,28.44,25.02,26.91,105256,0
+FARM.US,D,20080922,000000,27.01,27.06,24.95,25,9320,0
+FARM.US,D,20080923,000000,24.97,26.33,24.5,25.72,20448,0
+FARM.US,D,20080924,000000,25.52,26.1,25.4,25.78,19383,0
+FARM.US,D,20080925,000000,25.88,26.12,25.6,25.91,13054,0
+FARM.US,D,20080926,000000,25.39,26,25.11,25.49,19610,0
+FARM.US,D,20080929,000000,24.97,25.84,22.51,23.68,15815,0
+FARM.US,D,20080930,000000,23.98,25.35,23.49,24.87,21361,0
+FARM.US,D,20081001,000000,25.1,25.46,23.57,24.94,15823,0
+FARM.US,D,20081002,000000,24.7,25.46,24.18,24.18,15554,0
+FARM.US,D,20081003,000000,25.11,25.11,24.17,24.38,9083,0
+FARM.US,D,20081006,000000,23.83,24,21.82,23.17,19727,0
+FARM.US,D,20081007,000000,23.57,23.57,20.6,20.69,23315,0
+FARM.US,D,20081008,000000,20.5,21.59,18.69,19.8,34960,0
+FARM.US,D,20081009,000000,20.14,20.47,18.78,18.78,16910,0
+FARM.US,D,20081010,000000,17.32,19.08,17,19.08,52969,0
+FARM.US,D,20081013,000000,19.67,24.02,19.23,23.69,18891,0
+FARM.US,D,20081014,000000,23.89,23.89,21.59,22.15,10706,0
+FARM.US,D,20081015,000000,21.84,22.88,20.98,21.76,15172,0
+FARM.US,D,20081016,000000,21.93,23.99,21.22,23.99,32270,0
+FARM.US,D,20081017,000000,23.54,24.24,22.41,23.47,25978,0
+FARM.US,D,20081020,000000,23.99,23.99,21.81,23.42,8115,0
+FARM.US,D,20081021,000000,22.93,23.12,21.55,22.02,10610,0
+FARM.US,D,20081022,000000,21.42,23.05,20.37,22.02,8346,0
+FARM.US,D,20081023,000000,21.57,21.74,20.52,21.08,9171,0
+FARM.US,D,20081024,000000,19.5,21.72,19.5,20.75,6292,0
+FARM.US,D,20081027,000000,20.06,21.65,19.87,19.99,6201,0
+FARM.US,D,20081028,000000,20.4,20.78,19.7,20.76,15215,0
+FARM.US,D,20081029,000000,21.04,22.97,20.49,20.74,11764,0
+FARM.US,D,20081030,000000,21.81,23.95,21.3,23.78,7028,0
+FARM.US,D,20081031,000000,23.74,24.2,23.26,24,19602,0
+FARM.US,D,20081103,000000,24.01,24.25,23.35,23.98,15828,0
+FARM.US,D,20081104,000000,24.25,24.25,22.58,23.63,11881,0
+FARM.US,D,20081105,000000,23.24,23.38,20.26,21.18,17028,0
+FARM.US,D,20081106,000000,21.01,21.55,20.52,20.57,9483,0
+FARM.US,D,20081107,000000,20.83,21.61,20.26,20.41,11283,0
+FARM.US,D,20081110,000000,21.15,21.15,19.74,20.12,3905,0
+FARM.US,D,20081111,000000,19.99,21.97,19.72,20.86,4826,0
+FARM.US,D,20081112,000000,20.43,20.86,19.72,19.84,11194,0
+FARM.US,D,20081113,000000,19.95,21.49,19.03,21,20812,0
+FARM.US,D,20081114,000000,20.52,21.15,20.5,20.54,5368,0
+FARM.US,D,20081117,000000,20.29,20.29,19.49,19.7,5366,0
+FARM.US,D,20081118,000000,19.82,20.58,19.07,20.2,13277,0
+FARM.US,D,20081119,000000,20.15,21.5,19.16,19.37,14645,0
+FARM.US,D,20081120,000000,19.24,19.98,19.13,19.55,12920,0
+FARM.US,D,20081121,000000,19.55,20.89,18,20.55,20170,0
+FARM.US,D,20081124,000000,20.86,21.38,19.84,21.03,22716,0
+FARM.US,D,20081125,000000,21.38,23,20.95,23,36625,0
+FARM.US,D,20081126,000000,22.27,23.2,21.93,22.86,24259,0
+FARM.US,D,20081128,000000,22.41,23.75,22.2,23.65,4388,0
+FARM.US,D,20081201,000000,22.97,23.53,19.61,19.85,17506,0
+FARM.US,D,20081202,000000,20.42,21.24,19.4,21.06,13502,0
+FARM.US,D,20081203,000000,20.38,23.56,20.38,23.39,22131,0
+FARM.US,D,20081204,000000,22.54,23.95,22.36,22.64,20132,0
+FARM.US,D,20081205,000000,22.29,23.92,22.29,23.92,10867,0
+FARM.US,D,20081208,000000,24.11,24.94,22.76,23.4,49807,0
+FARM.US,D,20081209,000000,24.07,24.07,22.9,23.06,14027,0
+FARM.US,D,20081210,000000,22.82,23.53,22.26,23.29,13450,0
+FARM.US,D,20081211,000000,22.71,23.3,21.76,21.76,20233,0
+FARM.US,D,20081212,000000,21.2,22.36,20.14,22.36,21077,0
+FARM.US,D,20081215,000000,22.48,22.99,21.43,22.09,6973,0
+FARM.US,D,20081216,000000,22.47,23.49,20.79,23.36,27632,0
+FARM.US,D,20081217,000000,22.84,23.5,22,23.1,22054,0
+FARM.US,D,20081218,000000,23.19,23.75,21.88,22.92,18230,0
+FARM.US,D,20081219,000000,23.83,24.5,21.55,21.56,49323,0
+FARM.US,D,20081222,000000,21.93,22.52,21.17,22.28,13393,0
+FARM.US,D,20081223,000000,22.43,22.43,21.51,22.25,41496,0
+FARM.US,D,20081224,000000,21.82,23.5,21.66,22.82,20115,0
+FARM.US,D,20081226,000000,22.13,23.74,22.13,23.08,14074,0
+FARM.US,D,20081229,000000,23.05,23.65,22.73,23.24,12137,0
+FARM.US,D,20081230,000000,23.67,24.18,23.01,23.77,26181,0
+FARM.US,D,20081231,000000,23.92,25.15,23.22,24.94,15041,0
+FARM.US,D,20090102,000000,25.16,25.49,23.87,25.34,19198,0
+FARM.US,D,20090105,000000,25.2,25.2,24.32,24.92,17141,0
+FARM.US,D,20090106,000000,25.06,25.2,23.98,24.73,10253,0
+FARM.US,D,20090107,000000,24.35,24.35,22.8,23.59,11485,0
+FARM.US,D,20090108,000000,23.35,23.71,22.85,23.61,14331,0
+FARM.US,D,20090109,000000,23.55,23.55,21.33,21.38,14754,0
+FARM.US,D,20090112,000000,20.76,22.19,20.75,20.91,20908,0
+FARM.US,D,20090113,000000,20.86,21.62,20.57,21.62,9138,0
+FARM.US,D,20090114,000000,21.28,21.92,20.59,20.59,8901,0
+FARM.US,D,20090115,000000,20.58,21.45,19.91,21.45,28613,0
+FARM.US,D,20090116,000000,20.67,21.98,20.67,21.98,13500,0
+FARM.US,D,20090120,000000,21.74,21.98,20.15,20.15,8618,0
+FARM.US,D,20090121,000000,20.2,21.51,19.63,21.08,26804,0
+FARM.US,D,20090122,000000,20.69,21.99,19.88,20.35,19460,0
+FARM.US,D,20090123,000000,19.88,20.61,19.55,20.08,11194,0
+FARM.US,D,20090126,000000,20.42,20.72,19.7,20.4,13278,0
+FARM.US,D,20090127,000000,20.41,22,20.09,21.85,33561,0
+FARM.US,D,20090128,000000,22,22.5,21.33,21.97,13539,0
+FARM.US,D,20090129,000000,21.65,21.83,20.66,20.84,7015,0
+FARM.US,D,20090130,000000,20.68,20.7,20.31,20.36,10995,0
+FARM.US,D,20090202,000000,20.15,20.5,20.01,20.39,11516,0
+FARM.US,D,20090203,000000,20.62,20.69,20.12,20.62,14131,0
+FARM.US,D,20090204,000000,20.56,20.79,20.17,20.17,6448,0
+FARM.US,D,20090205,000000,20.09,20.64,20.08,20.27,7628,0
+FARM.US,D,20090206,000000,20.25,20.9,20.25,20.82,14640,0
+FARM.US,D,20090209,000000,20.63,21.36,20.08,20.78,9964,0
+FARM.US,D,20090210,000000,20.71,21.48,19.57,19.57,9697,0
+FARM.US,D,20090211,000000,19.72,19.8,18.96,19.23,10494,0
+FARM.US,D,20090212,000000,19.37,20.54,18.77,20.36,25528,0
+FARM.US,D,20090213,000000,20.32,20.58,20.06,20.07,3653,0
+FARM.US,D,20090217,000000,19.36,20.07,18.8,19.37,16870,0
+FARM.US,D,20090218,000000,19.24,19.49,18.76,18.76,6075,0
+FARM.US,D,20090219,000000,19.16,19.46,19.07,19.33,3351,0
+FARM.US,D,20090220,000000,19.02,20.04,18.9,18.98,12422,0
+FARM.US,D,20090223,000000,19.11,19.11,17.71,17.73,9630,0
+FARM.US,D,20090224,000000,18.25,18.95,17.55,18.93,20153,0
+FARM.US,D,20090225,000000,18.9,18.9,17.53,18.12,15260,0
+FARM.US,D,20090226,000000,18.34,18.82,16.82,16.82,32461,0
+FARM.US,D,20090227,000000,16.79,17.65,16.69,17.19,18160,0
+FARM.US,D,20090302,000000,16.97,17.19,15.82,16,22082,0
+FARM.US,D,20090303,000000,16.23,16.38,15.52,16.01,9156,0
+FARM.US,D,20090304,000000,15.71,16.67,15.71,16,10670,0
+FARM.US,D,20090305,000000,15.65,15.75,15.05,15.15,13411,0
+FARM.US,D,20090306,000000,15.37,15.73,15,15.19,16021,0
+FARM.US,D,20090309,000000,14.96,15.05,14.3,14.39,16708,0
+FARM.US,D,20090310,000000,14.67,15.67,14.26,15.61,15678,0
+FARM.US,D,20090311,000000,15.66,15.66,14.65,15.06,16992,0
+FARM.US,D,20090312,000000,14.94,15.98,14.61,15.98,16782,0
+FARM.US,D,20090313,000000,16,16.77,15.43,16.64,18327,0
+FARM.US,D,20090316,000000,16.96,16.96,15.32,15.72,12132,0
+FARM.US,D,20090317,000000,16.49,18.09,15.49,17.97,15177,0
+FARM.US,D,20090318,000000,17.83,19.56,16.62,19.56,14805,0
+FARM.US,D,20090319,000000,18.44,19.74,18.44,18.91,5400,0
+FARM.US,D,20090320,000000,19.17,19.39,18.58,18.58,18395,0
+FARM.US,D,20090323,000000,19.15,20.14,19.15,20.14,18830,0
+FARM.US,D,20090324,000000,19.79,20.25,19.33,19.33,6507,0
+FARM.US,D,20090325,000000,19.55,20.25,19.01,20.14,7646,0
+FARM.US,D,20090326,000000,19.65,20.25,19.57,20.25,15986,0
+FARM.US,D,20090327,000000,19.82,20,17.66,17.74,11581,0
+FARM.US,D,20090330,000000,17.51,18.49,17.48,18.16,11325,0
+FARM.US,D,20090331,000000,17.85,18.8,17.8,17.8,9100,0
+FARM.US,D,20090401,000000,17.53,18.66,17.31,18.66,13652,0
+FARM.US,D,20090402,000000,19,20,18.6,19.93,27339,0
+FARM.US,D,20090403,000000,19.82,20.2,19.48,19.72,23222,0
+FARM.US,D,20090406,000000,19.37,19.72,18.16,18.59,11966,0
+FARM.US,D,20090407,000000,18.27,19.17,18.27,18.66,15912,0
+FARM.US,D,20090408,000000,18.54,19.46,18.12,19.23,16850,0
+FARM.US,D,20090409,000000,19.6,20.74,18.96,20.62,15681,0
+FARM.US,D,20090413,000000,19.56,20.43,19.21,20.4,13209,0
+FARM.US,D,20090414,000000,19.58,20.06,18.34,18.57,16864,0
+FARM.US,D,20090415,000000,18.53,19.66,18.3,19.38,23324,0
+FARM.US,D,20090416,000000,19.52,20.45,18.77,20.01,14317,0
+FARM.US,D,20090417,000000,20.15,20.34,19.16,20.31,20153,0
+FARM.US,D,20090420,000000,19.77,20.04,18.69,19.01,20827,0
+FARM.US,D,20090421,000000,19.02,20.4,18.76,20.12,13802,0
+FARM.US,D,20090422,000000,19.74,20.05,19.03,19.35,22890,0
+FARM.US,D,20090423,000000,19.39,19.39,18.73,18.89,12316,0
+FARM.US,D,20090424,000000,19.03,19.73,18.68,19.5,14566,0
+FARM.US,D,20090427,000000,19.17,19.62,18.83,18.96,10269,0
+FARM.US,D,20090428,000000,18.77,19.68,18.77,19.36,10391,0
+FARM.US,D,20090429,000000,19.43,20.25,19.24,20.04,22076,0
+FARM.US,D,20090430,000000,20.12,20.58,19.64,19.75,19054,0
+FARM.US,D,20090501,000000,19.75,19.78,18.68,18.71,19197,0
+FARM.US,D,20090504,000000,18.95,19.74,18.67,19.73,14227,0
+FARM.US,D,20090505,000000,19.01,19.8,19.01,19.38,14479,0
+FARM.US,D,20090506,000000,19.53,20.3,19.26,20.03,24948,0
+FARM.US,D,20090507,000000,20.25,20.25,19.16,19.65,15260,0
+FARM.US,D,20090508,000000,19.9,21.16,19.88,21.16,21069,0
+FARM.US,D,20090511,000000,20.79,22.53,20.79,22.38,26611,0
+FARM.US,D,20090512,000000,22.45,22.45,20.9,21.56,16611,0
+FARM.US,D,20090513,000000,21.28,21.44,20.13,20.5,34239,0
+FARM.US,D,20090514,000000,20.66,22.23,20,22,15858,0
+FARM.US,D,20090515,000000,22.35,22.35,21,21.92,20548,0
+FARM.US,D,20090518,000000,22.09,22.09,21.68,22.03,28902,0
+FARM.US,D,20090519,000000,22.15,22.15,21.29,21.52,27072,0
+FARM.US,D,20090520,000000,21.63,21.84,21.34,21.73,27114,0
+FARM.US,D,20090521,000000,21.51,22.07,21.2,21.56,14304,0
+FARM.US,D,20090522,000000,21.63,21.86,21.29,21.57,10098,0
+FARM.US,D,20090526,000000,21.42,21.99,21.42,21.92,13408,0
+FARM.US,D,20090527,000000,21.83,21.99,21.52,21.62,7978,0
+FARM.US,D,20090528,000000,21.87,22.25,21.32,22.07,16284,0
+FARM.US,D,20090529,000000,22.15,22.31,21.44,22.31,16360,0
+FARM.US,D,20090601,000000,22.5,23.24,22.34,22.75,32193,0
+FARM.US,D,20090602,000000,22.97,23.48,22.17,23.4,13548,0
+FARM.US,D,20090603,000000,23.14,23.81,22.43,23.6,18027,0
+FARM.US,D,20090604,000000,23.67,23.97,23.14,23.97,15493,0
+FARM.US,D,20090605,000000,23.88,23.92,23.36,23.63,5113,0
+FARM.US,D,20090608,000000,23.69,24.22,23.45,23.96,10616,0
+FARM.US,D,20090609,000000,24.03,24.03,23.51,23.55,8970,0
+FARM.US,D,20090610,000000,23.87,23.87,22.63,23.41,12667,0
+FARM.US,D,20090611,000000,23.52,23.98,23.05,23.79,13639,0
+FARM.US,D,20090612,000000,23.52,23.88,23,23.88,5229,0
+FARM.US,D,20090615,000000,23.68,23.68,23.08,23.08,4746,0
+FARM.US,D,20090616,000000,23.39,23.49,22.21,22.64,6990,0
+FARM.US,D,20090617,000000,22.47,23.33,22.42,22.88,7123,0
+FARM.US,D,20090618,000000,22.78,22.95,22.64,22.89,1408,0
+FARM.US,D,20090619,000000,23.3,23.3,22.17,22.26,31046,0
+FARM.US,D,20090622,000000,22.17,22.74,21.51,21.51,13419,0
+FARM.US,D,20090623,000000,21.74,22.13,21.18,21.18,5470,0
+FARM.US,D,20090624,000000,21.43,21.75,21.09,21.2,10699,0
+FARM.US,D,20090625,000000,20.97,21.75,20.96,21.73,11297,0
+FARM.US,D,20090626,000000,21.66,25.49,21.32,24.79,268923,0
+FARM.US,D,20090629,000000,24.5,24.5,23.53,23.53,22688,0
+FARM.US,D,20090630,000000,23.62,23.9,22.52,22.88,18563,0
+FARM.US,D,20090701,000000,22.99,24.07,22.72,23.75,25947,0
+FARM.US,D,20090702,000000,23.53,23.75,22.21,22.21,54081,0
+FARM.US,D,20090706,000000,22.18,22.57,21.92,22.06,8747,0
+FARM.US,D,20090707,000000,22.35,22.86,21.64,21.68,16420,0
+FARM.US,D,20090708,000000,21.85,22.39,20.9,21.18,23394,0
+FARM.US,D,20090709,000000,20.94,21.84,19.71,19.98,32371,0
+FARM.US,D,20090710,000000,19.92,20.31,19.66,20.24,11791,0
+FARM.US,D,20090713,000000,19.86,20.67,19.86,20.62,18717,0
+FARM.US,D,20090714,000000,20.32,20.71,20.21,20.52,8087,0
+FARM.US,D,20090715,000000,20.72,21.42,20.41,21.26,16404,0
+FARM.US,D,20090716,000000,21.25,22.07,20.93,22.07,16119,0
+FARM.US,D,20090717,000000,22.12,22.28,21.53,22.09,12868,0
+FARM.US,D,20090720,000000,22.28,22.46,22,22.44,9915,0
+FARM.US,D,20090721,000000,22.3,22.3,21.47,21.96,16856,0
+FARM.US,D,20090722,000000,22.03,22.76,21.53,22.76,12466,0
+FARM.US,D,20090723,000000,22.59,22.59,22.3,22.53,17397,0
+FARM.US,D,20090724,000000,22.28,22.55,21.86,22.55,16441,0
+FARM.US,D,20090727,000000,22.78,22.78,22.24,22.57,7993,0
+FARM.US,D,20090728,000000,22.48,22.63,22.24,22.55,5352,0
+FARM.US,D,20090729,000000,22.43,22.55,22.2,22.55,7005,0
+FARM.US,D,20090730,000000,22.91,22.95,22.29,22.66,11584,0
+FARM.US,D,20090731,000000,22.5,22.6,22.4,22.48,8954,0
+FARM.US,D,20090803,000000,22.24,22.6,21.98,22.32,4602,0
+FARM.US,D,20090804,000000,22.08,22.48,22.04,22.43,7086,0
+FARM.US,D,20090805,000000,22.06,22.16,21.43,21.49,6956,0
+FARM.US,D,20090806,000000,21.52,21.52,20.17,20.18,24828,0
+FARM.US,D,20090807,000000,20.41,20.82,20,20.25,38033,0
+FARM.US,D,20090810,000000,20.06,20.8,20.06,20.31,18263,0
+FARM.US,D,20090811,000000,20.27,20.27,19.96,19.97,7351,0
+FARM.US,D,20090812,000000,20.32,20.67,20.18,20.47,16082,0
+FARM.US,D,20090813,000000,20.53,20.53,19.95,20.3,6227,0
+FARM.US,D,20090814,000000,20.27,20.27,18.83,18.83,14107,0
+FARM.US,D,20090817,000000,18.85,19.43,18.85,18.89,28939,0
+FARM.US,D,20090818,000000,19.05,19.13,18.7,18.78,10022,0
+FARM.US,D,20090819,000000,18.55,19.21,18.55,19.21,7155,0
+FARM.US,D,20090820,000000,19.12,19.74,18.91,19.74,12014,0
+FARM.US,D,20090821,000000,20,20.73,19.39,20.54,48353,0
+FARM.US,D,20090824,000000,20.53,20.87,20.28,20.58,7683,0
+FARM.US,D,20090825,000000,20.58,20.69,20.2,20.39,20178,0
+FARM.US,D,20090826,000000,20.36,20.92,20.07,20.92,12918,0
+FARM.US,D,20090827,000000,20.88,21.77,20.28,20.92,59395,0
+FARM.US,D,20090828,000000,20.92,21.24,20.31,21.01,33125,0
+FARM.US,D,20090831,000000,20.75,21.13,20.47,20.65,16953,0
+FARM.US,D,20090901,000000,20.49,20.78,20.21,20.21,10131,0
+FARM.US,D,20090902,000000,20.25,21.01,20.25,20.71,8686,0
+FARM.US,D,20090903,000000,20.7,21.12,20.52,20.85,5204,0
+FARM.US,D,20090904,000000,21.11,21.22,20.57,20.75,14088,0
+FARM.US,D,20090908,000000,21.16,21.2,20.59,20.81,9646,0
+FARM.US,D,20090909,000000,20.74,21.15,20.52,21.02,11360,0
+FARM.US,D,20090910,000000,21.1,21.11,20.78,21.11,6670,0
+FARM.US,D,20090911,000000,21.12,21.16,20.62,20.72,6989,0
+FARM.US,D,20090914,000000,20.6,21.16,20.49,21.13,14826,0
+FARM.US,D,20090915,000000,20.98,20.98,20.36,20.84,28028,0
+FARM.US,D,20090916,000000,20.8,20.94,20.34,20.93,13357,0
+FARM.US,D,20090917,000000,21.02,21.19,20.66,20.95,9719,0
+FARM.US,D,20090918,000000,21.01,21.09,20.72,20.75,35828,0
+FARM.US,D,20090921,000000,20.61,21.45,20.61,21.01,17216,0
+FARM.US,D,20090922,000000,21.1,21.24,20.71,20.92,22187,0
+FARM.US,D,20090923,000000,21.19,21.24,20.74,20.79,18372,0
+FARM.US,D,20090924,000000,20.8,20.97,20.58,20.72,37199,0
+FARM.US,D,20090925,000000,20.7,20.92,20.6,20.86,7802,0
+FARM.US,D,20090928,000000,21.04,21.4,20.67,21.28,12523,0
+FARM.US,D,20090929,000000,21.35,21.35,20.81,20.97,15960,0
+FARM.US,D,20090930,000000,21.05,21.27,20.6,20.7,21577,0
+FARM.US,D,20091001,000000,20.69,21.21,20.29,20.29,15986,0
+FARM.US,D,20091002,000000,20.7,20.7,20.08,20.08,27792,0
+FARM.US,D,20091005,000000,20.16,20.33,19.85,20.26,16753,0
+FARM.US,D,20091006,000000,20.4,20.71,20.12,20.64,13563,0
+FARM.US,D,20091007,000000,20.73,20.93,19.95,20.36,17454,0
+FARM.US,D,20091008,000000,20.5,20.9,20.33,20.46,84044,0
+FARM.US,D,20091009,000000,20.72,21.18,20.16,21.08,21307,0
+FARM.US,D,20091012,000000,21.04,21.09,20.3,20.54,15342,0
+FARM.US,D,20091013,000000,20.7,20.85,20.31,20.83,8385,0
+FARM.US,D,20091014,000000,21.02,21.15,20.69,21,17618,0
+FARM.US,D,20091015,000000,20.69,20.92,20.39,20.61,12848,0
+FARM.US,D,20091016,000000,20.44,20.85,20.44,20.46,12552,0
+FARM.US,D,20091019,000000,20.59,20.69,20.26,20.54,11497,0
+FARM.US,D,20091020,000000,20.63,20.64,19.95,19.98,18310,0
+FARM.US,D,20091021,000000,19.88,20.04,19.5,19.92,44120,0
+FARM.US,D,20091022,000000,19.89,19.9,19.55,19.88,19989,0
+FARM.US,D,20091023,000000,19.91,19.91,19.46,19.46,6792,0
+FARM.US,D,20091026,000000,19.45,19.62,19.25,19.3,9304,0
+FARM.US,D,20091027,000000,19.32,19.55,19.27,19.35,14051,0
+FARM.US,D,20091028,000000,19.54,19.54,19.11,19.11,9178,0
+FARM.US,D,20091029,000000,19.24,19.53,18.93,19.32,18886,0
+FARM.US,D,20091030,000000,19.14,19.33,18.82,18.9,20610,0
+FARM.US,D,20091102,000000,18.85,18.85,18.25,18.85,34166,0
+FARM.US,D,20091103,000000,18.75,19.17,18.51,19.17,15798,0
+FARM.US,D,20091104,000000,19.16,19.3,18.52,18.53,11803,0
+FARM.US,D,20091105,000000,18.78,19.35,18.78,19.33,23220,0
+FARM.US,D,20091106,000000,19.18,19.66,19.03,19.47,10799,0
+FARM.US,D,20091109,000000,19.59,19.62,19.4,19.54,7843,0
+FARM.US,D,20091110,000000,19.16,19.51,19.03,19.05,8206,0
+FARM.US,D,20091111,000000,19.27,19.36,18.75,19,5927,0
+FARM.US,D,20091112,000000,19.08,19.08,17.85,17.88,30021,0
+FARM.US,D,20091113,000000,17.93,18.18,17.39,17.77,12592,0
+FARM.US,D,20091116,000000,17.96,17.96,17.69,17.9,15127,0
+FARM.US,D,20091117,000000,17.53,17.95,17.32,17.9,17157,0
+FARM.US,D,20091118,000000,17.57,17.75,17.07,17.24,9498,0
+FARM.US,D,20091119,000000,17.5,17.57,16.31,16.99,25331,0
+FARM.US,D,20091120,000000,16.88,17.35,16.88,17.35,13229,0
+FARM.US,D,20091123,000000,17.54,18.27,17.37,18.21,15356,0
+FARM.US,D,20091124,000000,18.17,18.61,17.99,18.46,16379,0
+FARM.US,D,20091125,000000,18.44,18.53,17.89,18.15,25566,0
+FARM.US,D,20091127,000000,17.52,18.06,17.39,17.54,12012,0
+FARM.US,D,20091130,000000,17.47,17.5,17.19,17.43,34802,0
+FARM.US,D,20091201,000000,17.49,17.94,17.36,17.47,13388,0
+FARM.US,D,20091202,000000,17.48,17.9,17.33,17.71,27226,0
+FARM.US,D,20091203,000000,17.78,18.07,17.59,17.67,20409,0
+FARM.US,D,20091204,000000,17.95,18.36,17.9,18.13,10272,0
+FARM.US,D,20091207,000000,18.24,18.3,18.07,18.2,23595,0
+FARM.US,D,20091208,000000,18.2,18.38,17.95,18.13,10904,0
+FARM.US,D,20091209,000000,18.27,18.42,18.04,18.3,10890,0
+FARM.US,D,20091210,000000,18.28,18.41,18.05,18.41,8800,0
+FARM.US,D,20091211,000000,18.44,18.6,18.12,18.25,10905,0
+FARM.US,D,20091214,000000,18.35,18.6,17.63,18.47,8911,0
+FARM.US,D,20091215,000000,18.41,18.69,18.03,18.59,11787,0
+FARM.US,D,20091216,000000,18.67,18.79,18.01,18.44,15005,0
+FARM.US,D,20091217,000000,18.27,18.32,18.01,18.1,13019,0
+FARM.US,D,20091218,000000,18.29,19.09,17.86,18.96,56517,0
+FARM.US,D,20091221,000000,19,19.24,18.01,18.44,22248,0
+FARM.US,D,20091222,000000,18.65,18.79,18.41,18.53,8387,0
+FARM.US,D,20091223,000000,18.6,19.2,18.53,18.83,15268,0
+FARM.US,D,20091224,000000,18.58,19.59,18.58,19.37,20568,0
+FARM.US,D,20091228,000000,19.44,19.53,19,19.42,11877,0
+FARM.US,D,20091229,000000,19.49,19.52,19.21,19.43,13239,0
+FARM.US,D,20091230,000000,19.4,19.58,19.24,19.57,12256,0
+FARM.US,D,20091231,000000,19.61,19.77,19.25,19.73,26174,0
+FARM.US,D,20100104,000000,19.76,20.52,19.64,20.47,23253,0
+FARM.US,D,20100105,000000,20.38,20.38,19.91,20.04,9574,0
+FARM.US,D,20100106,000000,19.88,20.27,19.85,19.92,27040,0
+FARM.US,D,20100107,000000,19.96,20.29,19.85,19.97,17276,0
+FARM.US,D,20100108,000000,19.8,20.14,19.71,19.95,8380,0
+FARM.US,D,20100111,000000,20.07,20.31,19.68,20.19,27062,0
+FARM.US,D,20100112,000000,20.05,20.15,19.65,19.76,10583,0
+FARM.US,D,20100113,000000,19.41,20.22,19.41,20.18,12911,0
+FARM.US,D,20100114,000000,19.8,20.19,19.41,19.94,14756,0
+FARM.US,D,20100115,000000,20.04,20.22,19.55,19.8,21681,0
+FARM.US,D,20100119,000000,19.65,19.93,19.41,19.89,14544,0
+FARM.US,D,20100120,000000,19.73,19.94,19.43,19.76,10532,0
+FARM.US,D,20100121,000000,19.76,19.8,18.88,18.9,27293,0
+FARM.US,D,20100122,000000,18.94,18.99,18.43,18.67,11167,0
+FARM.US,D,20100125,000000,18.46,18.85,18.46,18.76,8762,0
+FARM.US,D,20100126,000000,18.64,18.74,18.17,18.17,17117,0
+FARM.US,D,20100127,000000,18.05,18.41,18,18.36,12977,0
+FARM.US,D,20100128,000000,18.34,18.34,17.53,17.76,18655,0
+FARM.US,D,20100129,000000,17.8,18,17.19,17.19,18489,0
+FARM.US,D,20100201,000000,17.32,18.14,16.97,17.77,45421,0
+FARM.US,D,20100202,000000,17.69,17.8,17.26,17.54,20281,0
+FARM.US,D,20100203,000000,17.52,17.75,17.07,17.15,11495,0
+FARM.US,D,20100204,000000,17.21,17.55,16.94,16.94,21301,0
+FARM.US,D,20100205,000000,17.03,17.29,16.6,16.89,11181,0
+FARM.US,D,20100208,000000,16.78,17.11,16.72,16.72,11891,0
+FARM.US,D,20100209,000000,16.97,17,16.71,16.92,11368,0
+FARM.US,D,20100210,000000,16.8,17.1,16.55,16.58,11075,0
+FARM.US,D,20100211,000000,16.58,16.79,16.36,16.74,14819,0
+FARM.US,D,20100212,000000,16.62,17.36,16.55,17.13,10596,0
+FARM.US,D,20100216,000000,17.24,17.24,16.68,17.03,12369,0
+FARM.US,D,20100217,000000,17.04,17.87,16.99,17.82,21476,0
+FARM.US,D,20100218,000000,17.75,18.14,17.62,17.8,17923,0
+FARM.US,D,20100219,000000,17.81,17.82,17.27,17.59,39376,0
+FARM.US,D,20100222,000000,17.35,18.11,17.35,18.11,6487,0
+FARM.US,D,20100223,000000,17.71,18.16,17.71,17.99,13499,0
+FARM.US,D,20100224,000000,18.11,18.83,18.04,18.79,11158,0
+FARM.US,D,20100225,000000,18.48,18.95,18.02,18.84,16439,0
+FARM.US,D,20100226,000000,18.88,18.88,17.96,18.01,15290,0
+FARM.US,D,20100301,000000,18.06,18.69,18.06,18.61,11190,0
+FARM.US,D,20100302,000000,18.44,19.06,18.44,19.04,15315,0
+FARM.US,D,20100303,000000,19.05,19.05,18.75,18.89,6955,0
+FARM.US,D,20100304,000000,18.87,19.1,18.86,19.02,5186,0
+FARM.US,D,20100305,000000,19.07,19.63,19,19.6,6821,0
+FARM.US,D,20100308,000000,19.5,19.71,19.06,19.69,6069,0
+FARM.US,D,20100309,000000,19.24,19.49,19.18,19.26,7096,0
+FARM.US,D,20100310,000000,19.25,19.5,19.03,19.1,9488,0
+FARM.US,D,20100311,000000,19,19.86,19,19.7,35629,0
+FARM.US,D,20100312,000000,19.69,19.69,18.92,18.96,12472,0
+FARM.US,D,20100315,000000,18.96,18.96,18.33,18.52,10059,0
+FARM.US,D,20100316,000000,18.53,19.31,18,18.88,35885,0
+FARM.US,D,20100317,000000,18.86,18.98,18.27,18.78,10762,0
+FARM.US,D,20100318,000000,18.92,18.92,18.47,18.55,7343,0
+FARM.US,D,20100319,000000,18.71,18.71,17.45,17.65,43730,0
+FARM.US,D,20100322,000000,18.02,18.65,17.58,18.57,10164,0
+FARM.US,D,20100323,000000,18.61,18.89,18.24,18.67,8486,0
+FARM.US,D,20100324,000000,18.79,18.98,18.45,18.58,8935,0
+FARM.US,D,20100325,000000,18.46,18.87,18.32,18.47,8722,0
+FARM.US,D,20100326,000000,18.15,18.68,18.15,18.46,4556,0
+FARM.US,D,20100329,000000,18.2,18.62,17.94,18.08,11846,0
+FARM.US,D,20100330,000000,18.42,18.88,18.12,18.8,9553,0
+FARM.US,D,20100331,000000,18.67,18.81,18.4,18.74,12000,0
+FARM.US,D,20100401,000000,19.17,19.17,18.29,18.54,6892,0
+FARM.US,D,20100405,000000,18.7,19,18.68,19,13363,0
+FARM.US,D,20100406,000000,18.84,19.13,18.59,18.99,5975,0
+FARM.US,D,20100407,000000,18.91,19.07,18.66,19.04,10875,0
+FARM.US,D,20100408,000000,18.65,19.03,18.62,18.97,7758,0
+FARM.US,D,20100409,000000,19.07,19.07,18.57,18.71,10036,0
+FARM.US,D,20100412,000000,18.69,18.94,18.69,18.82,7291,0
+FARM.US,D,20100413,000000,18.55,18.94,18.53,18.94,4395,0
+FARM.US,D,20100414,000000,18.9,19.33,18.69,19.31,7338,0
+FARM.US,D,20100415,000000,19.23,19.31,18.93,19.1,10703,0
+FARM.US,D,20100416,000000,19.14,19.14,18.94,18.94,10246,0
+FARM.US,D,20100419,000000,18.67,18.94,18.52,18.81,5363,0
+FARM.US,D,20100420,000000,18.85,19,18.8,18.95,5120,0
+FARM.US,D,20100421,000000,18.75,19,18.7,19,5399,0
+FARM.US,D,20100422,000000,18.75,19,18.75,18.99,6657,0
+FARM.US,D,20100423,000000,18.85,19.03,18.74,18.97,7249,0
+FARM.US,D,20100426,000000,18.95,19.11,18.95,19.09,5419,0
+FARM.US,D,20100427,000000,18.92,19.04,18.13,18.32,15607,0
+FARM.US,D,20100428,000000,18.49,18.66,18.26,18.44,6457,0
+FARM.US,D,20100429,000000,18.44,19.09,18.36,19.04,11877,0
+FARM.US,D,20100430,000000,18.94,18.96,18.53,18.71,11940,0
+FARM.US,D,20100503,000000,18.95,19.3,18.67,19.2,20714,0
+FARM.US,D,20100504,000000,18.88,18.97,18.57,18.91,9689,0
+FARM.US,D,20100505,000000,18.9,18.94,18.5,18.82,5507,0
+FARM.US,D,20100506,000000,18.59,19,18.45,18.56,10944,0
+FARM.US,D,20100507,000000,18.5,18.82,18.01,18.22,14721,0
+FARM.US,D,20100510,000000,18.92,19.44,18.13,19.4,18502,0
+FARM.US,D,20100511,000000,19.09,19.18,18.66,19.1,8318,0
+FARM.US,D,20100512,000000,19.14,19.49,18.8,19.29,14431,0
+FARM.US,D,20100513,000000,19.31,19.4,18.86,19.33,13427,0
+FARM.US,D,20100514,000000,19.22,19.25,18.93,19.12,8440,0
+FARM.US,D,20100517,000000,19.26,19.33,18.9,19.14,12735,0
+FARM.US,D,20100518,000000,19.13,19.37,19.11,19.3,12088,0
+FARM.US,D,20100519,000000,19.1,19.16,18.85,18.88,14380,0
+FARM.US,D,20100520,000000,18.56,18.56,17.79,17.85,9229,0
+FARM.US,D,20100521,000000,17.65,18.2,17.65,17.82,24707,0
+FARM.US,D,20100524,000000,17.86,18.23,17.58,17.6,8935,0
+FARM.US,D,20100525,000000,17.52,17.57,16.71,17.23,17530,0
+FARM.US,D,20100526,000000,17.22,17.59,16.98,17.36,25205,0
+FARM.US,D,20100527,000000,17.52,18,17.34,17.76,18072,0
+FARM.US,D,20100528,000000,17.67,17.87,17.37,17.49,9613,0
+FARM.US,D,20100601,000000,17.3,17.3,16.75,16.78,30609,0
+FARM.US,D,20100602,000000,16.78,17.76,16.76,17.71,14818,0
+FARM.US,D,20100603,000000,17.7,17.72,17.16,17.56,16347,0
+FARM.US,D,20100604,000000,17.1,17.35,16.75,16.75,10712,0
+FARM.US,D,20100607,000000,16.78,17.02,16.3,16.72,60448,0
+FARM.US,D,20100608,000000,16.69,16.69,16.26,16.47,9839,0
+FARM.US,D,20100609,000000,16.67,16.67,16.15,16.26,3144,0
+FARM.US,D,20100610,000000,16.56,16.75,16.23,16.46,11660,0
+FARM.US,D,20100611,000000,16.47,16.5,16.24,16.47,4854,0
+FARM.US,D,20100614,000000,16.66,16.94,16.16,16.5,9001,0
+FARM.US,D,20100615,000000,16.5,16.73,16.21,16.69,10102,0
+FARM.US,D,20100616,000000,16.51,16.72,16.27,16.49,7314,0
+FARM.US,D,20100617,000000,16.62,16.66,16.33,16.42,3954,0
+FARM.US,D,20100618,000000,16.55,16.66,16.37,16.63,24726,0
+FARM.US,D,20100621,000000,16.69,16.83,16.34,16.42,13373,0
+FARM.US,D,20100622,000000,16.52,16.71,16.3,16.47,43147,0
+FARM.US,D,20100623,000000,16.5,16.6,16.11,16.18,8709,0
+FARM.US,D,20100624,000000,16.12,16.6,16.06,16.18,32079,0
+FARM.US,D,20100625,000000,16.3,17.03,15.75,15.86,269127,0
+FARM.US,D,20100628,000000,15.93,16.36,15.75,15.81,12795,0
+FARM.US,D,20100629,000000,15.76,15.87,14.81,14.9,23101,0
+FARM.US,D,20100630,000000,14.94,15.36,14.94,15.09,25949,0
+FARM.US,D,20100701,000000,15.09,15.25,14.49,14.72,19782,0
+FARM.US,D,20100702,000000,14.86,14.95,14.59,14.59,7564,0
+FARM.US,D,20100706,000000,14.28,14.9,14.26,14.77,19845,0
+FARM.US,D,20100707,000000,14.87,14.93,14.65,14.88,17992,0
+FARM.US,D,20100708,000000,15.04,15.11,14.89,15.11,9742,0
+FARM.US,D,20100709,000000,15.13,15.22,14.79,15.1,6577,0
+FARM.US,D,20100712,000000,15.1,15.1,14.75,14.75,5041,0
+FARM.US,D,20100713,000000,14.99,15.29,14.87,15.2,16759,0
+FARM.US,D,20100714,000000,15.26,15.29,14.71,14.99,7336,0
+FARM.US,D,20100715,000000,14.96,15.19,14.88,14.91,6302,0
+FARM.US,D,20100716,000000,14.76,14.76,14.06,14.18,30737,0
+FARM.US,D,20100719,000000,14.27,14.46,13.94,14.41,9306,0
+FARM.US,D,20100720,000000,14.24,14.75,14.04,14.74,8629,0
+FARM.US,D,20100721,000000,14.75,14.98,14.41,14.49,23149,0
+FARM.US,D,20100722,000000,14.73,14.89,14.39,14.89,8606,0
+FARM.US,D,20100723,000000,14.78,15.66,14.62,15.65,18405,0
+FARM.US,D,20100726,000000,15.74,16.37,15.49,16.23,37065,0
+FARM.US,D,20100727,000000,16.37,16.59,16.17,16.4,18671,0
+FARM.US,D,20100728,000000,16.41,16.41,16.05,16.31,28932,0
+FARM.US,D,20100729,000000,16.4,16.41,16.17,16.32,15218,0
+FARM.US,D,20100730,000000,16.05,16.95,16.05,16.88,15196,0
+FARM.US,D,20100802,000000,17.17,17.17,16.48,17.13,23755,0
+FARM.US,D,20100803,000000,17.01,17.22,16.5,16.93,5202,0
+FARM.US,D,20100804,000000,16.99,17.46,16.87,17.43,12912,0
+FARM.US,D,20100805,000000,17.36,17.44,17.15,17.15,16008,0
+FARM.US,D,20100806,000000,16.95,17.02,16.5,17.02,9021,0
+FARM.US,D,20100809,000000,17.15,17.39,16.81,17.34,6016,0
+FARM.US,D,20100810,000000,17.17,17.24,16.88,16.92,5346,0
+FARM.US,D,20100811,000000,16.58,16.58,15.6,15.6,17987,0
+FARM.US,D,20100812,000000,15.52,15.68,15.01,15.21,19847,0
+FARM.US,D,20100813,000000,15.11,15.37,14.75,15,33964,0
+FARM.US,D,20100816,000000,14.88,15.65,14.88,15.62,9758,0
+FARM.US,D,20100817,000000,15.83,16.11,15.45,16.04,10665,0
+FARM.US,D,20100818,000000,15.54,16.17,15.44,16,12082,0
+FARM.US,D,20100819,000000,15.89,15.89,14.63,14.78,18234,0
+FARM.US,D,20100820,000000,14.66,14.97,14.35,14.52,27952,0
+FARM.US,D,20100823,000000,14.57,14.8,14.11,14.18,9558,0
+FARM.US,D,20100824,000000,14.31,14.44,14,14.24,11967,0
+FARM.US,D,20100825,000000,14.85,14.85,14.12,14.51,9743,0
+FARM.US,D,20100826,000000,14.44,14.66,14.03,14.21,14840,0
+FARM.US,D,20100827,000000,14.41,14.74,14.01,14.72,9366,0
+FARM.US,D,20100830,000000,14.49,14.62,14.23,14.5,21497,0
+FARM.US,D,20100831,000000,14.74,14.76,14.18,14.21,30099,0
+FARM.US,D,20100901,000000,14.5,14.99,14.5,14.98,9552,0
+FARM.US,D,20100902,000000,14.84,14.95,14.52,14.93,9748,0
+FARM.US,D,20100903,000000,14.6,15.18,14.6,15.17,9494,0
+FARM.US,D,20100907,000000,15.14,15.2,14.95,14.96,6204,0
+FARM.US,D,20100908,000000,15.04,15.44,14.88,15.28,6766,0
+FARM.US,D,20100909,000000,15.5,15.62,15.15,15.35,10607,0
+FARM.US,D,20100910,000000,15.45,15.68,15.26,15.55,6734,0
+FARM.US,D,20100913,000000,15.3,17.06,15.26,17.06,17484,0
+FARM.US,D,20100914,000000,16.9,17.41,16.38,16.5,38736,0
+FARM.US,D,20100915,000000,16.48,16.49,16.17,16.27,47625,0
+FARM.US,D,20100916,000000,16.26,16.26,15.95,16.01,30014,0
+FARM.US,D,20100917,000000,16.24,16.24,15.98,16.03,45341,0
+FARM.US,D,20100920,000000,16.31,16.44,15.98,16.43,30261,0
+FARM.US,D,20100921,000000,16.47,16.47,15.96,16.13,39919,0
+FARM.US,D,20100922,000000,16.01,16.11,15.88,15.92,21585,0
+FARM.US,D,20100923,000000,15.88,15.9,15.17,15.33,20598,0
+FARM.US,D,20100924,000000,15.17,15.9,15.1,15.9,17944,0
+FARM.US,D,20100927,000000,15.82,16.1,15.51,15.72,18713,0
+FARM.US,D,20100928,000000,15.83,15.97,15.31,15.87,8013,0
+FARM.US,D,20100929,000000,15.78,15.91,15.77,15.82,9821,0
+FARM.US,D,20100930,000000,15.89,16.15,15.83,16,18899,0
+FARM.US,D,20101001,000000,16.1,16.34,15.72,16.2,8304,0
+FARM.US,D,20101004,000000,16.1,16.1,15.71,15.87,39770,0
+FARM.US,D,20101005,000000,16.05,16.3,16.05,16.2,22909,0
+FARM.US,D,20101006,000000,16.23,16.26,16.12,16.12,10380,0
+FARM.US,D,20101007,000000,16.27,16.27,15.89,15.9,10981,0
+FARM.US,D,20101008,000000,15.58,16,15.58,15.99,18709,0
+FARM.US,D,20101011,000000,16.13,16.13,15.65,15.9,5257,0
+FARM.US,D,20101012,000000,15.83,15.96,15.55,15.88,13511,0
+FARM.US,D,20101013,000000,15.9,16.52,15.87,16.43,20426,0
+FARM.US,D,20101014,000000,16.36,16.73,16.36,16.62,10206,0
+FARM.US,D,20101015,000000,16.86,16.86,16.21,16.56,18147,0
+FARM.US,D,20101018,000000,16.13,16.84,16.13,16.84,3255,0
+FARM.US,D,20101019,000000,16.55,16.79,16.11,16.26,11422,0
+FARM.US,D,20101020,000000,16.29,16.64,16.19,16.49,7057,0
+FARM.US,D,20101021,000000,16.59,16.59,15.94,16.19,14484,0
+FARM.US,D,20101022,000000,16.19,16.35,15.88,16.13,13994,0
+FARM.US,D,20101025,000000,15.95,16.72,15.95,16.58,10375,0
+FARM.US,D,20101026,000000,16.48,16.75,16.29,16.42,9475,0
+FARM.US,D,20101027,000000,16.18,16.65,16.11,16.46,10586,0
+FARM.US,D,20101028,000000,16.63,16.63,16.15,16.33,11244,0
+FARM.US,D,20101029,000000,16.23,16.55,16.23,16.41,9293,0
+FARM.US,D,20101101,000000,16.55,16.56,15.8,15.86,10482,0
+FARM.US,D,20101102,000000,16.1,16.4,15.93,16.39,14075,0
+FARM.US,D,20101103,000000,16.44,16.67,16.13,16.67,5034,0
+FARM.US,D,20101104,000000,16.67,17.25,16.3,17.25,14645,0
+FARM.US,D,20101105,000000,17.32,17.32,16.8,17.05,10840,0
+FARM.US,D,20101108,000000,16.92,17.01,16.7,16.95,7742,0
+FARM.US,D,20101109,000000,16.89,17.11,16.41,16.57,5990,0
+FARM.US,D,20101110,000000,16.26,17.13,16.2,17.13,13461,0
+FARM.US,D,20101111,000000,16.96,17.14,16.7,17,10040,0
+FARM.US,D,20101112,000000,16.87,16.98,16.71,16.82,5280,0
+FARM.US,D,20101115,000000,16.91,17.11,16.83,16.95,7699,0
+FARM.US,D,20101116,000000,16.82,17.01,16.48,16.6,15530,0
+FARM.US,D,20101117,000000,16.58,16.88,16.48,16.66,32275,0
+FARM.US,D,20101118,000000,16.89,16.92,16.49,16.69,38326,0
+FARM.US,D,20101119,000000,16.74,17.48,16.67,17.46,25356,0
+FARM.US,D,20101122,000000,17.43,17.68,16.68,17.14,11686,0
+FARM.US,D,20101123,000000,16.88,17,16.64,16.88,3168,0
+FARM.US,D,20101124,000000,17.01,17.35,16.9,17.35,12321,0
+FARM.US,D,20101126,000000,17.2,17.28,16.98,17.2,3852,0
+FARM.US,D,20101129,000000,16.99,17.28,16.92,17.28,3133,0
+FARM.US,D,20101130,000000,17.07,17.42,16.93,17.42,16975,0
+FARM.US,D,20101201,000000,17.68,17.73,17.42,17.52,10297,0
+FARM.US,D,20101202,000000,17.5,17.55,17.29,17.52,7649,0
+FARM.US,D,20101203,000000,17.47,17.47,17.15,17.36,5553,0
+FARM.US,D,20101206,000000,17.27,17.62,17.15,17.58,13936,0
+FARM.US,D,20101207,000000,17.75,17.75,17.27,17.66,20578,0
+FARM.US,D,20101208,000000,17.72,17.72,17.38,17.65,5187,0
+FARM.US,D,20101209,000000,17.71,18.03,17.56,18.03,15458,0
+FARM.US,D,20101210,000000,18,18.22,17.72,18.22,22035,0
+FARM.US,D,20101213,000000,18.25,18.31,17.88,17.89,8653,0
+FARM.US,D,20101214,000000,18.01,18.14,17.56,18.1,5834,0
+FARM.US,D,20101215,000000,18.29,18.34,18.07,18.25,17536,0
+FARM.US,D,20101216,000000,18.25,18.93,18.25,18.91,7341,0
+FARM.US,D,20101217,000000,18.86,18.9,18.53,18.68,21844,0
+FARM.US,D,20101220,000000,18.7,18.84,18.6,18.65,4941,0
+FARM.US,D,20101221,000000,18.82,18.86,18.69,18.85,4098,0
+FARM.US,D,20101222,000000,18.87,18.91,18.38,18.57,5147,0
+FARM.US,D,20101223,000000,18.51,18.66,18.48,18.56,6388,0
+FARM.US,D,20101227,000000,18.46,18.77,18.46,18.7,4172,0
+FARM.US,D,20101228,000000,18.69,18.72,18.42,18.72,4635,0
+FARM.US,D,20101229,000000,18.81,18.81,18.34,18.34,4632,0
+FARM.US,D,20101230,000000,18.63,18.63,18.11,18.27,5718,0
+FARM.US,D,20101231,000000,18.12,18.17,17.79,17.8,4737,0
+FARM.US,D,20110103,000000,17.82,18.13,17.79,18.08,12005,0
+FARM.US,D,20110104,000000,18.03,18.03,17.63,17.63,6286,0
+FARM.US,D,20110105,000000,17.6,17.7,17.53,17.69,8359,0
+FARM.US,D,20110106,000000,17.62,17.62,17.38,17.5,6453,0
+FARM.US,D,20110107,000000,17.33,17.43,16.88,16.95,8743,0
+FARM.US,D,20110110,000000,16.69,17.04,15.84,16.12,45365,0
+FARM.US,D,20110111,000000,16.22,16.25,15.73,15.73,20446,0
+FARM.US,D,20110112,000000,15.82,15.98,15.41,15.52,16563,0
+FARM.US,D,20110113,000000,15.47,15.47,14.9,14.91,11434,0
+FARM.US,D,20110114,000000,15.1,15.89,14.96,15.57,17559,0
+FARM.US,D,20110118,000000,15.51,15.99,15.26,15.42,9661,0
+FARM.US,D,20110119,000000,15.37,15.57,13.67,13.74,38495,0
+FARM.US,D,20110120,000000,13.83,14.04,13.4,13.51,49044,0
+FARM.US,D,20110121,000000,13.7,13.7,12.81,12.83,43578,0
+FARM.US,D,20110124,000000,12.89,13.16,12.8,12.88,6314,0
+FARM.US,D,20110125,000000,12.95,13.51,12.95,13.41,24616,0
+FARM.US,D,20110126,000000,13.41,13.73,13.41,13.57,12493,0
+FARM.US,D,20110127,000000,13.57,13.57,12.94,13.04,19365,0
+FARM.US,D,20110128,000000,13.12,13.16,12.74,12.8,25051,0
+FARM.US,D,20110131,000000,12.88,12.97,12.77,12.97,12837,0
+FARM.US,D,20110201,000000,13.02,13.07,12.84,12.85,13246,0
+FARM.US,D,20110202,000000,12.78,12.87,12.5,12.58,16960,0
+FARM.US,D,20110203,000000,12.65,12.89,12.52,12.66,18148,0
+FARM.US,D,20110204,000000,12.54,12.75,12.52,12.72,14551,0
+FARM.US,D,20110207,000000,12.68,13,12.68,12.96,11569,0
+FARM.US,D,20110208,000000,12.86,13.27,12.79,13.27,13524,0
+FARM.US,D,20110209,000000,13.09,13.45,13.01,13.45,11448,0
+FARM.US,D,20110210,000000,13.36,14.01,13.23,13.82,20203,0
+FARM.US,D,20110211,000000,13.67,14.05,13.55,14.05,16034,0
+FARM.US,D,20110214,000000,14.05,14.2,14.01,14.03,7980,0
+FARM.US,D,20110215,000000,13.93,14.14,13.86,14.01,13802,0
+FARM.US,D,20110216,000000,14.01,14.6,13.96,14.53,13956,0
+FARM.US,D,20110218,000000,14.97,15,14.82,14.89,13637,0
+FARM.US,D,20110222,000000,14.18,14.63,13.86,13.86,29235,0
+FARM.US,D,20110223,000000,13.97,13.97,12.82,12.86,26317,0
+FARM.US,D,20110224,000000,12.94,12.97,12.76,12.9,22082,0
+FARM.US,D,20110225,000000,12.92,13.01,12.71,12.76,28889,0
+FARM.US,D,20110228,000000,12.81,13.17,12.81,13.13,14943,0
+FARM.US,D,20110301,000000,13.13,13.13,12.52,12.53,12198,0
+FARM.US,D,20110302,000000,12.42,12.63,12.03,12.12,13721,0
+FARM.US,D,20110303,000000,12.14,12.27,11.94,12,25800,0
+FARM.US,D,20110304,000000,11.97,12.07,11.86,11.86,6798,0
+FARM.US,D,20110307,000000,11.89,12.06,11.57,11.57,21056,0
+FARM.US,D,20110308,000000,11.63,11.63,11.01,11.43,25910,0
+FARM.US,D,20110309,000000,11.4,11.62,11.36,11.5,13349,0
+FARM.US,D,20110310,000000,11.31,11.54,11.12,11.13,23560,0
+FARM.US,D,20110311,000000,11.11,11.18,11,11.03,11690,0
+FARM.US,D,20110314,000000,11,11.12,10.81,10.88,27059,0
+FARM.US,D,20110315,000000,10.71,10.77,10.5,10.64,17999,0
+FARM.US,D,20110316,000000,10.65,10.85,10.48,10.53,20176,0
+FARM.US,D,20110317,000000,10.7,10.95,10.55,10.69,24948,0
+FARM.US,D,20110318,000000,10.78,11.49,10.28,10.45,86772,0
+FARM.US,D,20110321,000000,10.72,11,10.58,10.9,21383,0
+FARM.US,D,20110322,000000,10.75,11.2,10.75,11.1,14498,0
+FARM.US,D,20110323,000000,11.08,11.14,10.9,10.96,13475,0
+FARM.US,D,20110324,000000,10.96,11.03,10.92,11,12255,0
+FARM.US,D,20110325,000000,11.04,11.16,10.96,11.1,7457,0
+FARM.US,D,20110328,000000,11.2,11.22,11.09,11.17,4948,0
+FARM.US,D,20110329,000000,11.13,11.29,11.1,11.26,6193,0
+FARM.US,D,20110330,000000,11.73,12.18,11.14,12.09,13042,0
+FARM.US,D,20110331,000000,11.95,12.3,11.85,12.12,14133,0
+FARM.US,D,20110401,000000,12.28,12.38,11.98,12.31,7188,0
+FARM.US,D,20110404,000000,12.37,12.88,12.28,12.86,10290,0
+FARM.US,D,20110405,000000,12.67,13.24,12.64,13.08,31639,0
+FARM.US,D,20110406,000000,13.2,13.38,12.9,13.1,12820,0
+FARM.US,D,20110407,000000,13.22,13.33,13.11,13.11,10804,0
+FARM.US,D,20110408,000000,13.22,13.22,12.92,12.92,12322,0
+FARM.US,D,20110411,000000,12.9,13,12.64,12.64,44038,0
+FARM.US,D,20110412,000000,12.59,12.83,12.26,12.26,50785,0
+FARM.US,D,20110413,000000,12.26,12.43,11.64,11.7,22707,0
+FARM.US,D,20110414,000000,11.56,11.8,11.25,11.47,16409,0
+FARM.US,D,20110415,000000,11.39,11.47,10.93,10.99,55392,0
+FARM.US,D,20110418,000000,10.88,10.88,10.46,10.47,17715,0
+FARM.US,D,20110419,000000,10.55,10.83,10.48,10.69,10371,0
+FARM.US,D,20110420,000000,10.85,11.42,10.85,11.28,24538,0
+FARM.US,D,20110421,000000,10.97,11.46,10.88,10.93,16031,0
+FARM.US,D,20110425,000000,11.1,11.31,10.98,11.19,17341,0
+FARM.US,D,20110426,000000,11.52,11.52,11.31,11.31,5584,0
+FARM.US,D,20110427,000000,11.37,11.43,11.04,11.41,14393,0
+FARM.US,D,20110428,000000,11.37,11.67,11.26,11.64,13789,0
+FARM.US,D,20110429,000000,11.61,12.41,11.61,12.03,36336,0
+FARM.US,D,20110502,000000,12.06,12.48,11.96,12.14,19808,0
+FARM.US,D,20110503,000000,12.14,12.22,11.97,11.98,9178,0
+FARM.US,D,20110504,000000,12.02,12.09,11.9,12.04,11616,0
+FARM.US,D,20110505,000000,12.26,12.26,11.93,11.93,5605,0
+FARM.US,D,20110506,000000,12.18,12.22,11.65,11.7,10335,0
+FARM.US,D,20110509,000000,11.73,12.08,11.45,12.02,22840,0
+FARM.US,D,20110510,000000,11.82,12.06,11.67,12.06,16391,0
+FARM.US,D,20110511,000000,11.88,11.97,11.32,11.37,27380,0
+FARM.US,D,20110512,000000,11.37,11.74,11.31,11.74,8817,0
+FARM.US,D,20110513,000000,11.5,11.63,11.33,11.36,11025,0
+FARM.US,D,20110516,000000,11.3,11.5,10.26,10.31,50569,0
+FARM.US,D,20110517,000000,10.25,10.31,9.83,9.92,21845,0
+FARM.US,D,20110518,000000,10,10.08,9.55,9.66,17777,0
+FARM.US,D,20110519,000000,9.79,9.79,9.58,9.63,16825,0
+FARM.US,D,20110520,000000,9.76,9.9,9.59,9.85,21112,0
+FARM.US,D,20110523,000000,9.6,9.9,9.56,9.84,13698,0
+FARM.US,D,20110524,000000,9.87,10,9.6,9.6,9955,0
+FARM.US,D,20110525,000000,9.56,9.92,9.56,9.89,6022,0
+FARM.US,D,20110526,000000,9.9,10.03,9.9,10.03,13599,0
+FARM.US,D,20110527,000000,10.04,10.45,10,10.37,11571,0
+FARM.US,D,20110531,000000,10.15,10.31,10.05,10.24,31078,0
+FARM.US,D,20110601,000000,10.24,10.35,9.61,9.61,24292,0
+FARM.US,D,20110602,000000,9.68,10.06,9.68,9.78,9771,0
+FARM.US,D,20110603,000000,9.92,9.92,9.24,9.25,12664,0
+FARM.US,D,20110606,000000,9.24,9.4,8.74,8.78,18722,0
+FARM.US,D,20110607,000000,8.59,9.09,8.59,8.86,27236,0
+FARM.US,D,20110608,000000,8.8,8.8,8.66,8.68,10435,0
+FARM.US,D,20110609,000000,8.68,8.79,8.67,8.71,10448,0
+FARM.US,D,20110610,000000,8.61,9,8.6,8.87,23682,0
+FARM.US,D,20110613,000000,8.86,9.1,8.81,8.84,20816,0
+FARM.US,D,20110614,000000,8.98,9.28,8.88,9.24,12915,0
+FARM.US,D,20110615,000000,9.07,9.27,8.87,9,25400,0
+FARM.US,D,20110616,000000,9.07,9.24,8.91,9.02,7920,0
+FARM.US,D,20110617,000000,9.08,9.65,8.94,9.1,45664,0
+FARM.US,D,20110620,000000,9.14,9.96,9.14,9.8,21149,0
+FARM.US,D,20110621,000000,9.85,9.99,9.51,9.95,13367,0
+FARM.US,D,20110622,000000,9.9,10,9.46,9.49,27444,0
+FARM.US,D,20110623,000000,9.23,9.91,9.22,9.9,19635,0
+FARM.US,D,20110624,000000,9.89,10.3,9.66,10.14,107753,0
+FARM.US,D,20110627,000000,10.11,10.69,9.81,10.57,38978,0
+FARM.US,D,20110628,000000,10.54,10.81,10.5,10.81,13438,0
+FARM.US,D,20110629,000000,10.81,11.01,10.65,10.87,15227,0
+FARM.US,D,20110630,000000,10.95,11.39,10.1,10.14,56349,0
+FARM.US,D,20110701,000000,10.14,10.23,9.79,9.87,17761,0
+FARM.US,D,20110705,000000,9.9,9.91,9.56,9.7,12036,0
+FARM.US,D,20110706,000000,9.66,9.7,8.65,8.67,95728,0
+FARM.US,D,20110707,000000,8.75,9.1,8.74,8.88,50823,0
+FARM.US,D,20110708,000000,8.68,9.83,8.65,9.65,71100,0
+FARM.US,D,20110711,000000,9.81,12.45,9.8,12.04,1042831,0
+FARM.US,D,20110712,000000,12.17,12.2,10.57,10.65,495750,0
+FARM.US,D,20110713,000000,10.65,10.86,9.52,9.78,235342,0
+FARM.US,D,20110714,000000,9.74,10.1,9.28,9.33,117708,0
+FARM.US,D,20110715,000000,9.33,9.61,9.11,9.22,102005,0
+FARM.US,D,20110718,000000,9.06,9.2,8.75,9.04,179328,0
+FARM.US,D,20110719,000000,9.17,9.72,9.17,9.24,117442,0
+FARM.US,D,20110720,000000,9.32,9.32,8.8,8.85,76252,0
+FARM.US,D,20110721,000000,8.86,9.25,8.74,8.85,85936,0
+FARM.US,D,20110722,000000,8.78,9.02,8.7,8.85,73238,0
+FARM.US,D,20110725,000000,8.77,8.96,8.61,8.61,117899,0
+FARM.US,D,20110726,000000,8.67,8.67,7.93,8,105606,0
+FARM.US,D,20110727,000000,7.97,8.17,7.4,7.74,98776,0
+FARM.US,D,20110728,000000,7.79,8.34,7.59,7.85,104327,0
+FARM.US,D,20110729,000000,7.76,7.91,7.5,7.83,58298,0
+FARM.US,D,20110801,000000,7.88,8.41,7.71,8.28,65797,0
+FARM.US,D,20110802,000000,8.2,8.59,7.93,7.93,49934,0
+FARM.US,D,20110803,000000,7.99,8.07,7.67,7.95,37287,0
+FARM.US,D,20110804,000000,7.84,7.84,7.45,7.5,64832,0
+FARM.US,D,20110805,000000,7.38,7.58,7.08,7.34,52576,0
+FARM.US,D,20110808,000000,7.19,7.2,6.5,6.7,89177,0
+FARM.US,D,20110809,000000,6.88,7.99,6.09,6.68,126790,0
+FARM.US,D,20110810,000000,6.33,6.53,5.76,5.79,60628,0
+FARM.US,D,20110811,000000,5.83,6.63,5.83,6.25,121759,0
+FARM.US,D,20110812,000000,6.35,6.4,6,6.08,43317,0
+FARM.US,D,20110815,000000,6.06,6.09,5.8,5.95,44932,0
+FARM.US,D,20110816,000000,5.84,5.96,5.53,5.6,83551,0
+FARM.US,D,20110817,000000,5.58,5.77,5.46,5.56,49931,0
+FARM.US,D,20110818,000000,5.4,5.47,5.25,5.25,88609,0
+FARM.US,D,20110819,000000,5.28,5.5,5.05,5.06,44842,0
+FARM.US,D,20110822,000000,5.12,5.33,5.06,5.26,54600,0
+FARM.US,D,20110823,000000,5.26,5.48,5.15,5.42,40595,0
+FARM.US,D,20110824,000000,5.42,5.51,5.28,5.39,39278,0
+FARM.US,D,20110825,000000,5.57,5.6,5.14,5.14,48152,0
+FARM.US,D,20110826,000000,5.22,5.55,5.01,5.44,52698,0
+FARM.US,D,20110829,000000,5.53,6.02,5.45,5.78,88499,0
+FARM.US,D,20110830,000000,5.76,6.1,5.65,5.89,50592,0
+FARM.US,D,20110831,000000,5.95,6.2,5.51,5.67,126616,0
+FARM.US,D,20110901,000000,5.72,6.33,5.61,5.64,145481,0
+FARM.US,D,20110902,000000,5.54,5.54,5.29,5.29,36144,0
+FARM.US,D,20110906,000000,5.14,5.25,5.03,5.16,54853,0
+FARM.US,D,20110907,000000,5.38,5.45,5.22,5.25,68495,0
+FARM.US,D,20110908,000000,5.33,5.33,4.98,5,63299,0
+FARM.US,D,20110909,000000,4.94,4.94,4.75,4.86,54695,0
+FARM.US,D,20110912,000000,4.78,4.82,4.64,4.69,45196,0
+FARM.US,D,20110913,000000,4.69,4.85,4.62,4.75,63764,0
+FARM.US,D,20110914,000000,4.77,4.79,4.43,4.6,86764,0
+FARM.US,D,20110915,000000,4.65,4.68,4.55,4.64,62549,0
+FARM.US,D,20110916,000000,4.99,5.11,4.81,5.07,293049,0
+FARM.US,D,20110919,000000,5.02,5.16,4.82,5.12,48815,0
+FARM.US,D,20110920,000000,5.2,5.26,4.87,4.87,129411,0
+FARM.US,D,20110921,000000,5.25,5.71,5.07,5.16,183021,0
+FARM.US,D,20110922,000000,5.07,5.23,4.98,5.01,167716,0
+FARM.US,D,20110923,000000,5.01,5.11,4.86,5,46014,0
+FARM.US,D,20110926,000000,5.09,5.22,5.01,5.12,53470,0
+FARM.US,D,20110927,000000,5.17,5.31,5.09,5.21,76018,0
+FARM.US,D,20110928,000000,5.24,5.27,5.12,5.19,75356,0
+FARM.US,D,20110929,000000,5.26,5.36,5.12,5.24,38952,0
+FARM.US,D,20110930,000000,5.16,5.85,5.16,5.51,78851,0
+FARM.US,D,20111003,000000,5.5,5.5,5.03,5.15,96618,0
+FARM.US,D,20111004,000000,5.09,5.44,4.96,5.28,97573,0
+FARM.US,D,20111005,000000,5.32,5.61,5.22,5.52,74164,0
+FARM.US,D,20111006,000000,5.53,5.73,5.46,5.56,64918,0
+FARM.US,D,20111007,000000,5.53,5.56,5.22,5.38,24092,0
+FARM.US,D,20111010,000000,5.47,5.92,5.4,5.67,92109,0
+FARM.US,D,20111011,000000,5.73,5.89,5.62,5.74,66787,0
+FARM.US,D,20111012,000000,5.7,6.37,5.69,6.1,132921,0
+FARM.US,D,20111013,000000,6.07,6.33,5.9,6,74495,0
+FARM.US,D,20111014,000000,6.09,6.24,6.01,6.15,52055,0
+FARM.US,D,20111017,000000,6.09,6.33,6.06,6.16,80970,0
+FARM.US,D,20111018,000000,6.2,6.28,6.06,6.17,80695,0
+FARM.US,D,20111019,000000,6.23,6.3,5.94,5.99,43483,0
+FARM.US,D,20111020,000000,6.03,6.17,5.7,5.76,56960,0
+FARM.US,D,20111021,000000,5.86,5.99,5.76,5.91,40317,0
+FARM.US,D,20111024,000000,6,6.2,5.97,6.15,61993,0
+FARM.US,D,20111025,000000,6.12,6.16,5.9,5.99,39287,0
+FARM.US,D,20111026,000000,6.06,6.06,5.71,5.92,35072,0
+FARM.US,D,20111027,000000,6.13,6.22,6.02,6.18,70448,0
+FARM.US,D,20111028,000000,6.19,6.32,5.65,5.77,183178,0
+FARM.US,D,20111031,000000,5.76,5.95,5.6,5.85,44614,0
+FARM.US,D,20111101,000000,5.71,5.77,5.38,5.43,53994,0
+FARM.US,D,20111102,000000,5.54,5.85,5.42,5.73,64243,0
+FARM.US,D,20111103,000000,5.85,5.91,5.63,5.75,40351,0
+FARM.US,D,20111104,000000,5.68,5.84,5.62,5.65,28004,0
+FARM.US,D,20111107,000000,5.76,5.76,5.55,5.67,15594,0
+FARM.US,D,20111108,000000,5.63,6.09,5.53,6.02,55642,0
+FARM.US,D,20111109,000000,6.08,6.6,5.77,6,154652,0
+FARM.US,D,20111110,000000,5.99,6.12,5.69,5.73,48193,0
+FARM.US,D,20111111,000000,5.72,5.85,5.71,5.81,39266,0
+FARM.US,D,20111114,000000,5.84,5.84,5.5,5.53,50990,0
+FARM.US,D,20111115,000000,5.52,5.93,5.52,5.83,52106,0
+FARM.US,D,20111116,000000,5.77,5.93,5.67,5.67,41773,0
+FARM.US,D,20111117,000000,5.63,5.9,5.63,5.7,42281,0
+FARM.US,D,20111118,000000,5.72,6.08,5.72,5.99,60486,0
+FARM.US,D,20111121,000000,5.89,6.29,5.89,6.25,48326,0
+FARM.US,D,20111122,000000,6.08,6.53,6.08,6.45,71596,0
+FARM.US,D,20111123,000000,6.37,6.45,6.28,6.38,51539,0
+FARM.US,D,20111125,000000,6.34,6.5,6.33,6.38,28390,0
+FARM.US,D,20111128,000000,6.5,7.12,6.4,6.93,103032,0
+FARM.US,D,20111129,000000,6.97,7.24,6.93,7.22,76404,0
+FARM.US,D,20111130,000000,7.52,7.78,7.38,7.78,112052,0
+FARM.US,D,20111201,000000,7.55,7.72,7.11,7.26,57694,0
+FARM.US,D,20111202,000000,7.39,7.48,7.18,7.44,34553,0
+FARM.US,D,20111205,000000,7.56,7.74,7.45,7.62,78604,0
+FARM.US,D,20111206,000000,7.65,8,7.61,7.72,46368,0
+FARM.US,D,20111207,000000,7.73,7.75,7.52,7.69,59705,0
+FARM.US,D,20111208,000000,7.62,7.62,7.27,7.32,66212,0
+FARM.US,D,20111209,000000,7.33,7.54,7.28,7.49,37172,0
+FARM.US,D,20111212,000000,7.38,7.68,7.3,7.59,50830,0
+FARM.US,D,20111213,000000,7.69,7.69,7.41,7.43,32728,0
+FARM.US,D,20111214,000000,7.37,7.49,7.33,7.43,24031,0
+FARM.US,D,20111215,000000,7.51,7.65,7.5,7.61,19372,0
+FARM.US,D,20111216,000000,7.67,7.75,7.31,7.31,39210,0
+FARM.US,D,20111219,000000,7.16,7.49,6.93,7.02,58308,0
+FARM.US,D,20111220,000000,7.14,7.25,7.14,7.22,23523,0
+FARM.US,D,20111221,000000,7.2,7.24,6.98,7.16,23434,0
+FARM.US,D,20111222,000000,7.18,7.21,7.03,7.15,35884,0
+FARM.US,D,20111223,000000,7.14,7.32,7.1,7.27,17171,0
+FARM.US,D,20111227,000000,7.26,7.88,7.23,7.49,48595,0
+FARM.US,D,20111228,000000,7.28,7.71,7.26,7.45,67234,0
+FARM.US,D,20111229,000000,7.5,7.92,7.44,7.6,112165,0
+FARM.US,D,20111230,000000,7.63,7.68,7.56,7.64,41139,0
+FARM.US,D,20120103,000000,7.78,8.24,7.7,8.21,82458,0
+FARM.US,D,20120104,000000,8.21,8.21,7.97,8.05,43350,0
+FARM.US,D,20120105,000000,8.01,8.01,7.67,7.94,31076,0
+FARM.US,D,20120106,000000,7.92,7.96,7.76,7.86,34813,0
+FARM.US,D,20120109,000000,7.7,8.14,7.68,8.12,41161,0
+FARM.US,D,20120110,000000,8.46,8.48,7.93,8.11,58142,0
+FARM.US,D,20120111,000000,8.1,8.23,7.96,8.17,21418,0
+FARM.US,D,20120112,000000,8.17,9.12,8.17,9.1,99030,0
+FARM.US,D,20120113,000000,9.46,9.46,8.76,8.95,63100,0
+FARM.US,D,20120117,000000,9,9.15,8.83,8.87,73661,0
+FARM.US,D,20120118,000000,8.87,8.98,8.86,8.98,44828,0
+FARM.US,D,20120119,000000,8.98,9.88,8.95,9.63,70885,0
+FARM.US,D,20120120,000000,9.59,9.9,9.54,9.83,67535,0
+FARM.US,D,20120123,000000,9.84,9.98,9.59,9.9,34612,0
+FARM.US,D,20120124,000000,9.24,9.95,9.24,9.83,28824,0
+FARM.US,D,20120125,000000,9.79,10.03,9.76,9.92,43431,0
+FARM.US,D,20120126,000000,10.16,10.16,9.82,9.92,39734,0
+FARM.US,D,20120127,000000,9.93,10.1,9.93,10.07,49332,0
+FARM.US,D,20120130,000000,10.07,10.16,9.97,10.01,66821,0
+FARM.US,D,20120131,000000,10.44,10.44,9.94,9.98,61978,0
+FARM.US,D,20120201,000000,10.04,10.22,10.04,10.17,58516,0
+FARM.US,D,20120202,000000,10.24,10.32,10.2,10.29,50483,0
+FARM.US,D,20120203,000000,10.32,10.97,10.25,10.85,129527,0
+FARM.US,D,20120206,000000,10.84,10.95,10.3,10.55,52572,0
+FARM.US,D,20120207,000000,10.58,10.69,10.3,10.56,86963,0
+FARM.US,D,20120208,000000,10.63,10.63,10.3,10.45,92195,0
+FARM.US,D,20120209,000000,8,10.65,7.88,10.44,176069,0
+FARM.US,D,20120210,000000,10.22,10.65,10,10.29,56019,0
+FARM.US,D,20120213,000000,10.41,10.96,10.41,10.82,62436,0
+FARM.US,D,20120214,000000,11,11.53,10.84,11.4,121357,0
+FARM.US,D,20120215,000000,11.43,11.8,11.4,11.66,100077,0
+FARM.US,D,20120216,000000,11.08,12.12,11.08,12.03,101131,0
+FARM.US,D,20120217,000000,12.13,12.25,11.96,12.07,48548,0
+FARM.US,D,20120221,000000,12.12,12.17,11.71,11.72,40851,0
+FARM.US,D,20120222,000000,11.44,11.68,11.17,11.31,83887,0
+FARM.US,D,20120223,000000,11.31,11.82,11.25,11.81,46384,0
+FARM.US,D,20120224,000000,11.86,11.87,11.38,11.42,52437,0
+FARM.US,D,20120227,000000,11.37,11.82,11.15,11.66,67841,0
+FARM.US,D,20120228,000000,11.67,11.94,11.46,11.7,47216,0
+FARM.US,D,20120229,000000,11.73,11.87,11.07,11.07,108943,0
+FARM.US,D,20120301,000000,11.09,11.55,11.09,11.3,35920,0
+FARM.US,D,20120302,000000,11.33,11.49,11,11.06,49808,0
+FARM.US,D,20120305,000000,11.15,11.49,10.95,11.07,44756,0
+FARM.US,D,20120306,000000,11.02,11.02,10.44,10.83,64851,0
+FARM.US,D,20120307,000000,10.38,11.15,10.38,11.07,41931,0
+FARM.US,D,20120308,000000,11.18,11.58,10.91,11.28,58543,0
+FARM.US,D,20120309,000000,11.27,11.43,10.87,11.21,63962,0
+FARM.US,D,20120312,000000,11.09,11.54,11.02,11.16,40408,0
+FARM.US,D,20120313,000000,11,11.2,10.88,11.11,55863,0
+FARM.US,D,20120314,000000,11.03,11.24,10.82,11.01,19201,0
+FARM.US,D,20120315,000000,11.01,11.15,10.86,11.05,26507,0
+FARM.US,D,20120316,000000,11.07,11.37,10.71,10.83,41844,0
+FARM.US,D,20120319,000000,10.99,12.13,10.77,11.87,80144,0
+FARM.US,D,20120320,000000,11.74,12.02,11.68,11.79,29461,0
+FARM.US,D,20120321,000000,11.74,11.88,11.65,11.69,21395,0
+FARM.US,D,20120322,000000,11.55,11.55,11.32,11.48,20765,0
+FARM.US,D,20120323,000000,11.66,11.92,11.66,11.83,13009,0
+FARM.US,D,20120326,000000,11.94,12.01,11.82,11.96,18382,0
+FARM.US,D,20120327,000000,11.95,12.17,11.9,11.9,27257,0
+FARM.US,D,20120328,000000,11.96,12,11.31,11.4,99585,0
+FARM.US,D,20120329,000000,11.36,11.36,10.99,11.14,332540,0
+FARM.US,D,20120330,000000,11.2,11.2,10.88,10.89,38659,0
+FARM.US,D,20120402,000000,10.87,10.92,10.58,10.75,112054,0
+FARM.US,D,20120403,000000,10.75,10.76,10.07,10.22,69320,0
+FARM.US,D,20120404,000000,10.11,10.25,9.64,9.87,136206,0
+FARM.US,D,20120405,000000,9.78,9.78,9.5,9.72,28305,0
+FARM.US,D,20120409,000000,9.5,9.62,9.4,9.56,34130,0
+FARM.US,D,20120410,000000,9.52,9.59,9.16,9.31,55330,0
+FARM.US,D,20120411,000000,9.42,9.53,9.34,9.42,23716,0
+FARM.US,D,20120412,000000,9.39,9.5,9.2,9.29,35662,0
+FARM.US,D,20120413,000000,9.25,9.25,9.08,9.09,17620,0
+FARM.US,D,20120416,000000,9.01,9.29,9,9.01,32401,0
+FARM.US,D,20120417,000000,9.12,9.27,9.05,9.16,30947,0
+FARM.US,D,20120418,000000,9.14,9.16,8.8,8.92,60355,0
+FARM.US,D,20120419,000000,8.93,9.12,8.83,8.96,36526,0
+FARM.US,D,20120420,000000,9.08,9.08,8.91,8.96,21172,0
+FARM.US,D,20120423,000000,8.9,9.19,8.77,8.86,52339,0
+FARM.US,D,20120424,000000,8.83,9.01,8.79,9.01,19540,0
+FARM.US,D,20120425,000000,9.16,9.16,8.93,8.98,30791,0
+FARM.US,D,20120426,000000,8.99,9.14,8.96,9.07,19355,0
+FARM.US,D,20120427,000000,9.13,9.32,9.04,9.16,26317,0
+FARM.US,D,20120430,000000,9.08,9.38,9.07,9.1,84805,0
+FARM.US,D,20120501,000000,9.15,9.35,9.06,9.06,55109,0
+FARM.US,D,20120502,000000,9.02,9.17,8.79,8.81,43124,0
+FARM.US,D,20120503,000000,8.8,8.91,8.73,8.87,18572,0
+FARM.US,D,20120504,000000,8.85,8.85,8.53,8.55,20383,0
+FARM.US,D,20120507,000000,8.54,8.75,8.54,8.61,16895,0
+FARM.US,D,20120508,000000,8.58,8.72,8.5,8.63,13121,0
+FARM.US,D,20120509,000000,8.52,8.52,7.15,7.38,161808,0
+FARM.US,D,20120510,000000,7.44,7.44,6.73,6.84,96220,0
+FARM.US,D,20120511,000000,6.8,7.02,6.73,6.96,96803,0
+FARM.US,D,20120514,000000,6.86,7.05,6.78,6.99,31155,0
+FARM.US,D,20120515,000000,7.02,7.71,7.02,7.57,95366,0
+FARM.US,D,20120516,000000,7.57,7.57,7.2,7.39,49522,0
+FARM.US,D,20120517,000000,7.37,7.48,7.24,7.3,59824,0
+FARM.US,D,20120518,000000,7.29,7.41,7.19,7.33,75864,0
+FARM.US,D,20120521,000000,7.41,7.47,7.16,7.29,31719,0
+FARM.US,D,20120522,000000,7.29,7.34,6.97,7.02,30745,0
+FARM.US,D,20120523,000000,6.96,7.05,6.74,6.92,41843,0
+FARM.US,D,20120524,000000,6.96,6.98,6.8,6.92,38507,0
+FARM.US,D,20120525,000000,6.96,7.07,6.81,6.9,20549,0
+FARM.US,D,20120529,000000,6.94,7.19,6.91,7.11,48648,0
+FARM.US,D,20120530,000000,7.04,7.18,7,7.06,39669,0
+FARM.US,D,20120531,000000,7.1,7.1,6.84,6.84,30459,0
+FARM.US,D,20120601,000000,6.93,7.14,6.9,6.93,66769,0
+FARM.US,D,20120604,000000,7,7.11,6.8,6.96,59771,0
+FARM.US,D,20120605,000000,6.92,7.29,6.88,7.22,39673,0
+FARM.US,D,20120606,000000,7.3,7.3,7.03,7.13,53422,0
+FARM.US,D,20120607,000000,7.18,7.18,7.03,7.08,38340,0
+FARM.US,D,20120608,000000,7.09,7.09,7.02,7.04,35173,0
+FARM.US,D,20120611,000000,7.09,7.15,6.99,7,34605,0
+FARM.US,D,20120612,000000,7.05,7.09,7.01,7.08,33762,0
+FARM.US,D,20120613,000000,7,7.62,7,7.58,115131,0
+FARM.US,D,20120614,000000,7.62,7.62,7.34,7.5,32112,0
+FARM.US,D,20120615,000000,7.48,7.56,7.32,7.48,39924,0
+FARM.US,D,20120618,000000,7.41,7.5,7.32,7.41,25470,0
+FARM.US,D,20120619,000000,7.41,7.64,7.41,7.56,50951,0
+FARM.US,D,20120620,000000,7.62,7.62,7.47,7.51,64621,0
+FARM.US,D,20120621,000000,7.54,7.66,7.31,7.36,27961,0
+FARM.US,D,20120622,000000,7.37,7.55,7.37,7.47,50855,0
+FARM.US,D,20120625,000000,7.45,7.56,7.33,7.45,41869,0
+FARM.US,D,20120626,000000,7.45,7.59,7.28,7.34,15155,0
+FARM.US,D,20120627,000000,7.39,7.52,7.15,7.25,26361,0
+FARM.US,D,20120628,000000,7.23,7.49,7.23,7.49,9444,0
+FARM.US,D,20120629,000000,7.63,7.96,7.26,7.96,37112,0
+FARM.US,D,20120702,000000,8,8,7.72,7.97,28388,0
+FARM.US,D,20120703,000000,7.95,8.32,7.9,8.26,43796,0
+FARM.US,D,20120705,000000,8.21,8.26,8.01,8.21,48696,0
+FARM.US,D,20120706,000000,8.17,8.21,7.82,7.88,44077,0
+FARM.US,D,20120709,000000,7.89,8.24,7.62,7.82,71326,0
+FARM.US,D,20120710,000000,7.88,8.15,7,7.46,59144,0
+FARM.US,D,20120711,000000,7.51,7.65,7.26,7.49,27115,0
+FARM.US,D,20120712,000000,7.4,7.4,7.22,7.24,40956,0
+FARM.US,D,20120713,000000,7.23,7.3,7.11,7.28,15286,0
+FARM.US,D,20120716,000000,7.3,7.44,7.19,7.41,10100,0
+FARM.US,D,20120717,000000,7.48,7.77,7.371,7.63,29024,0
+FARM.US,D,20120718,000000,7.62,7.7,7.54,7.59,21254,0
+FARM.US,D,20120719,000000,7.61,7.61,7.44,7.45,9806,0
+FARM.US,D,20120720,000000,7.41,7.45,7.31,7.31,17818,0
+FARM.US,D,20120723,000000,7.45,7.55,7.44,7.44,29550,0
+FARM.US,D,20120724,000000,7.39,7.42,7.18,7.23,23722,0
+FARM.US,D,20120725,000000,7.37,7.41,7.24,7.29,13865,0
+FARM.US,D,20120726,000000,7.56,7.56,7.24,7.25,16436,0
+FARM.US,D,20120727,000000,7.27,7.36,7.1,7.25,17080,0
+FARM.US,D,20120730,000000,8,8.19,7.77,7.85,85830,0
+FARM.US,D,20120731,000000,7.87,7.9411,7.8,7.8,45764,0
+FARM.US,D,20120801,000000,7.89,7.97,7.69,7.69,52312,0
+FARM.US,D,20120802,000000,7.55,8.33,7.55,7.97,141546,0
+FARM.US,D,20120803,000000,8.11,8.21,7.94,8,35292,0
+FARM.US,D,20120806,000000,8.18,8.92,8.08,8.54,90461,0
+FARM.US,D,20120807,000000,8.54,9.35,8.4,8.58,139605,0
+FARM.US,D,20120808,000000,8.6,9.19,8.51,8.52,73253,0
+FARM.US,D,20120809,000000,8.53,8.79,8.3,8.55,73927,0
+FARM.US,D,20120810,000000,8.53,8.68,8.4,8.53,46648,0
+FARM.US,D,20120813,000000,8.56,8.67,8.4291,8.49,23288,0
+FARM.US,D,20120814,000000,8.58,8.84,8.53,8.59,46079,0
+FARM.US,D,20120815,000000,8.62,8.755,8.6,8.69,48287,0
+FARM.US,D,20120816,000000,8.71,8.92,8.66,8.78,41351,0
+FARM.US,D,20120817,000000,8.75,9.06,8.75,9.01,62210,0
+FARM.US,D,20120820,000000,9.05,9.45,8.9,8.96,83247,0
+FARM.US,D,20120821,000000,9.08,9.14,8.93,8.97,80814,0
+FARM.US,D,20120822,000000,8.95,9.44,8.95,9.33,77107,0
+FARM.US,D,20120823,000000,9.33,9.69,9.225,9.36,100464,0
+FARM.US,D,20120824,000000,9.3,9.51,9.211,9.26,67556,0
+FARM.US,D,20120827,000000,9.25,9.699,9.25,9.49,60412,0
+FARM.US,D,20120828,000000,9.53,9.89,9.5,9.61,80106,0
+FARM.US,D,20120829,000000,9.72,10.149,9.43,9.68,256031,0
+FARM.US,D,20120830,000000,9.69,9.76,9.45,9.57,52791,0
+FARM.US,D,20120831,000000,9.67,9.67,9.27,9.43,53816,0
+FARM.US,D,20120904,000000,9.49,9.49,9.19,9.26,85121,0
+FARM.US,D,20120905,000000,9.3,9.53,9.3,9.36,54703,0
+FARM.US,D,20120906,000000,9.44,9.75,9.42,9.69,86577,0
+FARM.US,D,20120907,000000,9.7,9.74,9.55,9.69,118495,0
+FARM.US,D,20120910,000000,9.25,9.25,8.75,8.89,312396,0
+FARM.US,D,20120911,000000,8.89,8.98,8.55,8.96,230433,0
+FARM.US,D,20120912,000000,9.13,9.23,8.9,9.06,105784,0
+FARM.US,D,20120913,000000,9.04,9.6,9.04,9.3,134159,0
+FARM.US,D,20120914,000000,9.39,9.59,9.35,9.51,77269,0
+FARM.US,D,20120917,000000,9.51,9.73,9.51,9.69,106100,0
+FARM.US,D,20120918,000000,9.69,9.71,9.2,9.69,33424,0
+FARM.US,D,20120919,000000,9.69,9.92,9.58,9.7,98797,0
+FARM.US,D,20120920,000000,9.68,9.68,9.35,9.46,38307,0
+FARM.US,D,20120921,000000,9.59,9.63,9.36,9.62,56490,0
+FARM.US,D,20120924,000000,9.6,9.72,9.6,9.69,58595,0
+FARM.US,D,20120925,000000,9.7,9.75,9.53,9.53,84964,0
+FARM.US,D,20120926,000000,9.59,9.59,9.42,9.52,19811,0
+FARM.US,D,20120927,000000,9.55,9.71,9.5,9.67,28944,0
+FARM.US,D,20120928,000000,9.66,9.73,9.5,9.51,34285,0
+FARM.US,D,20121001,000000,9.5,9.54,9.22,9.48,74301,0
+FARM.US,D,20121002,000000,9.5,9.55,9.4,9.53,70185,0
+FARM.US,D,20121003,000000,9.52,9.96,9.5,9.7,28592,0
+FARM.US,D,20121004,000000,9.66,9.81,9.66,9.77,22571,0
+FARM.US,D,20121005,000000,9.79,9.95,9.79,9.88,34843,0
+FARM.US,D,20121008,000000,9.89,10,9.865,9.88,32743,0
+FARM.US,D,20121009,000000,9.89,9.93,9.81,9.84,8646,0
+FARM.US,D,20121010,000000,9.87,9.918,9.525,9.55,33118,0
+FARM.US,D,20121011,000000,9.6,9.88,9.45,9.71,14479,0
+FARM.US,D,20121012,000000,9.67,9.7,9.54,9.57,8644,0
+FARM.US,D,20121015,000000,9.62,9.77,9.55,9.69,21865,0
+FARM.US,D,20121016,000000,9.69,9.72,9.46,9.63,36768,0
+FARM.US,D,20121017,000000,9.62,9.72,9.55,9.7,9739,0
+FARM.US,D,20121018,000000,9.69,9.69,9.47,9.59,9485,0
+FARM.US,D,20121019,000000,9.54,9.54,9.2,9.41,33772,0
+FARM.US,D,20121022,000000,9.37,9.49,9.28,9.44,16872,0
+FARM.US,D,20121023,000000,9.04,9.48,9.04,9.46,12381,0
+FARM.US,D,20121024,000000,9.52,9.67,9.4917,9.66,19988,0
+FARM.US,D,20121025,000000,9.67,9.75,9.48,9.56,16402,0
+FARM.US,D,20121026,000000,9.56,9.83,9.5,9.75,33333,0
+FARM.US,D,20121031,000000,9.79,10,9.54,9.73,45046,0
+FARM.US,D,20121101,000000,9.77,10,9.68,9.77,46550,0
+FARM.US,D,20121102,000000,9.79,10.53,9.67,10.28,62751,0
+FARM.US,D,20121105,000000,10.28,11,10.14,10.4,60838,0
+FARM.US,D,20121106,000000,10.62,11.64,10.62,11.37,188496,0
+FARM.US,D,20121107,000000,10.7,11.06,10.21,10.22,79598,0
+FARM.US,D,20121108,000000,10.22,10.55,10.13,10.19,28996,0
+FARM.US,D,20121109,000000,10.15,10.55,9.84,9.88,64135,0
+FARM.US,D,20121112,000000,9.94,10.6,9.75,9.86,24891,0
+FARM.US,D,20121113,000000,9.82,10.165,8.96,9.85,119922,0
+FARM.US,D,20121114,000000,9.69,9.78,9.51,9.54,36908,0
+FARM.US,D,20121115,000000,9.65,9.71,9.33,9.57,57661,0
+FARM.US,D,20121116,000000,9.81,9.82,9.42,9.71,30100,0
+FARM.US,D,20121119,000000,9.8,10.62,9.79,10.42,57827,0
+FARM.US,D,20121120,000000,10.47,10.63,10.24,10.39,27637,0
+FARM.US,D,20121121,000000,10.43,10.47,10.34,10.39,23064,0
+FARM.US,D,20121123,000000,10.44,10.44,10.26,10.29,6589,0
+FARM.US,D,20121126,000000,10.23,10.46,10.11,10.39,68216,0
+FARM.US,D,20121127,000000,10.4,11.11,10.4,11.01,81489,0
+FARM.US,D,20121128,000000,11.02,11.11,10.58,10.92,37558,0
+FARM.US,D,20121129,000000,11.02,11.81,11.02,11.34,209573,0
+FARM.US,D,20121130,000000,11.04,11.59,11.02,11.11,267905,0
+FARM.US,D,20121203,000000,10.99,11.21,10.91,11.094,96858,0
+FARM.US,D,20121204,000000,11.21,11.42,11.13,11.37,46025,0
+FARM.US,D,20121205,000000,11.41,11.46,11.16,11.18,51598,0
+FARM.US,D,20121206,000000,11.1,11.73,11.01,11.49,51428,0
+FARM.US,D,20121207,000000,11.56,11.98,11.47,11.81,45554,0
+FARM.US,D,20121210,000000,11.88,12.1,11.49,11.49,53560,0
+FARM.US,D,20121211,000000,11.58,12.19,11.58,12.09,58189,0
+FARM.US,D,20121212,000000,12.25,12.98,12,12.83,167418,0
+FARM.US,D,20121213,000000,12.91,13.81,12.701,13.4,259970,0
+FARM.US,D,20121214,000000,13.35,13.72,12.81,13.18,206506,0
+FARM.US,D,20121217,000000,13.27,14.22,13.2,14.05,143507,0
+FARM.US,D,20121218,000000,13.96,14.05,13.67,13.76,100328,0
+FARM.US,D,20121219,000000,13.84,14.24,13.67,14.2,124441,0
+FARM.US,D,20121220,000000,14.22,14.22,14.01,14.18,46402,0
+FARM.US,D,20121221,000000,13.96,14.35,13.86,14.32,159795,0
+FARM.US,D,20121224,000000,14.35,14.91,14.11,14.87,36825,0
+FARM.US,D,20121226,000000,14.98,15.37,14.27,14.34,75564,0
+FARM.US,D,20121227,000000,14.4,14.81,14.16,14.37,61844,0
+FARM.US,D,20121228,000000,14.26,14.79,14.26,14.46,47006,0
+FARM.US,D,20121231,000000,14.26,14.5,14.03,14.43,84561,0
+FARM.US,D,20130102,000000,14.6,15,14.2,14.85,88564,0
+FARM.US,D,20130103,000000,14.9,15,14.59,14.64,40048,0
+FARM.US,D,20130104,000000,14.7,14.7,13.81,13.98,128852,0
+FARM.US,D,20130107,000000,14.01,14.34,13.79,14.179,70255,0
+FARM.US,D,20130108,000000,14.2,14.2,13.9,13.95,59353,0
+FARM.US,D,20130109,000000,13.99,14.45,13.98,14.27,57758,0
+FARM.US,D,20130110,000000,14.25,14.26,14,14,70344,0
+FARM.US,D,20130111,000000,14.03,14.082,13.9,13.99,56972,0
+FARM.US,D,20130114,000000,13.92,14.41,13.88,13.93,97742,0
+FARM.US,D,20130115,000000,14.02,14.02,13.505,13.71,117088,0
+FARM.US,D,20130116,000000,13.75,14.03,13.71,13.96,56308,0
+FARM.US,D,20130117,000000,14.08,14.246,13.96,14,40706,0
+FARM.US,D,20130118,000000,13.97,14.34,13.92,13.98,36029,0
+FARM.US,D,20130122,000000,13.95,13.95,13.71,13.82,54571,0
+FARM.US,D,20130123,000000,13.9,13.9,12.8,12.82,123283,0
+FARM.US,D,20130124,000000,12.75,13.32,12.75,13.28,47386,0
+FARM.US,D,20130125,000000,13.25,14.03,13.25,13.66,64082,0
+FARM.US,D,20130128,000000,13.91,13.95,13.54,13.63,31765,0
+FARM.US,D,20130129,000000,13.65,13.92,13.6,13.89,24202,0
+FARM.US,D,20130130,000000,13.87,13.88,13.74,13.74,25478,0
+FARM.US,D,20130131,000000,13.75,13.8,13.24,13.44,40441,0
+FARM.US,D,20130201,000000,13.52,13.89,13.52,13.63,68576,0
+FARM.US,D,20130204,000000,13.5,13.67,13.42,13.59,34416,0
+FARM.US,D,20130205,000000,13.82,13.94,13.67,13.87,17980,0
+FARM.US,D,20130206,000000,13.8,13.92,13.36,13.71,20361,0
+FARM.US,D,20130207,000000,13.65,13.65,12.23,13.15,202810,0
+FARM.US,D,20130208,000000,13.14,13.26,12.98,13.2,55908,0
+FARM.US,D,20130211,000000,13.16,13.23,12.37,12.43,58565,0
+FARM.US,D,20130212,000000,12.48,12.76,12.35,12.75,49747,0
+FARM.US,D,20130213,000000,12.84,12.999,12.68,12.92,31773,0
+FARM.US,D,20130214,000000,12.9,13.4,12.85,13.33,35998,0
+FARM.US,D,20130215,000000,13.26,13.525,13.17,13.48,61483,0
+FARM.US,D,20130219,000000,13.49,13.67,13.32,13.67,19506,0
+FARM.US,D,20130220,000000,13.64,13.76,13,13,55866,0
+FARM.US,D,20130221,000000,13,13.62,13,13.46,15951,0
+FARM.US,D,20130222,000000,13.53,13.82,13.39,13.71,41552,0
+FARM.US,D,20130225,000000,13.75,13.777,13.04,13.06,48364,0
+FARM.US,D,20130226,000000,13.16,13.16,13,13.04,30937,0
+FARM.US,D,20130227,000000,13.05,13.25,12.903,13.09,28539,0
+FARM.US,D,20130228,000000,13.06,13.12,12.69,12.69,55391,0
+FARM.US,D,20130301,000000,12.55,13.43,12.45,13.07,270650,0
+FARM.US,D,20130304,000000,12.97,13.49,12.97,13.4,81151,0
+FARM.US,D,20130305,000000,13.41,13.64,13.17,13.31,42385,0
+FARM.US,D,20130306,000000,13.23,13.3,12.92,13.15,29905,0
+FARM.US,D,20130307,000000,13.1,13.887,12.99,13.75,89141,0
+FARM.US,D,20130308,000000,13.88,14.1,13.57,13.98,124847,0
+FARM.US,D,20130311,000000,14,14.25,13.861,14.25,60582,0
+FARM.US,D,20130312,000000,14.17,14.24,13.89,13.94,44392,0
+FARM.US,D,20130313,000000,13.91,14,13.54,13.8,32100,0
+FARM.US,D,20130314,000000,13.79,13.99,13.63,13.85,20461,0
+FARM.US,D,20130315,000000,13.8,13.8,13.24,13.6,58252,0
+FARM.US,D,20130318,000000,13.47,13.54,13.31,13.38,42082,0
+FARM.US,D,20130319,000000,13.22,13.47,13.11,13.4,19980,0
+FARM.US,D,20130320,000000,13.23,13.44,13.23,13.35,33172,0
+FARM.US,D,20130321,000000,13.17,13.42,13.07,13.34,21190,0
+FARM.US,D,20130322,000000,13.29,13.89,13.26,13.8,29504,0
+FARM.US,D,20130325,000000,13.8,13.88,13.5,13.64,21294,0
+FARM.US,D,20130326,000000,13.74,13.83,13.65,13.79,17907,0
+FARM.US,D,20130327,000000,13.77,14.23,13.77,14.16,34008,0
+FARM.US,D,20130328,000000,14.17,14.838,14.16,14.7,69950,0
+FARM.US,D,20130401,000000,14.75,15.12,14.7,15.06,56800,0
+FARM.US,D,20130402,000000,15.27,15.52,15.27,15.33,49891,0
+FARM.US,D,20130403,000000,15.41,15.44,14.97,15.2,43941,0
+FARM.US,D,20130404,000000,15.32,15.36,15.03,15.13,21625,0
+FARM.US,D,20130405,000000,15.05,15.22,14.96,15.2,28381,0
+FARM.US,D,20130408,000000,15.3,15.39,14.92,15.25,29117,0
+FARM.US,D,20130409,000000,15.27,15.5,15.24,15.29,16450,0
+FARM.US,D,20130410,000000,15.44,16.13,15.44,15.95,51415,0
+FARM.US,D,20130411,000000,15.99,16.29,14.94,16.16,25149,0
+FARM.US,D,20130412,000000,16.43,16.9,16.24,16.7,40634,0
+FARM.US,D,20130415,000000,16.55,16.55,15.05,15.39,58531,0
+FARM.US,D,20130416,000000,15.64,15.76,15.401,15.49,31928,0
+FARM.US,D,20130417,000000,15.38,15.38,14.71,14.88,34837,0
+FARM.US,D,20130418,000000,14.87,15.18,14.443,14.81,21219,0
+FARM.US,D,20130419,000000,14.81,15.07,14.77,14.86,12881,0
+FARM.US,D,20130422,000000,14.85,15.05,14.38,14.43,35166,0
+FARM.US,D,20130423,000000,14.618,14.93,14.51,14.92,16067,0
+FARM.US,D,20130424,000000,14.94,15.27,14.94,15.16,10772,0
+FARM.US,D,20130425,000000,15.07,15.18,14.93,15.16,15115,0
+FARM.US,D,20130426,000000,15.61,15.61,14.89,15.15,22496,0
+FARM.US,D,20130429,000000,15.09,15.17,14.84,15.11,7922,0
+FARM.US,D,20130430,000000,15.11,15.18,14.73,15.15,14137,0
+FARM.US,D,20130501,000000,15.13,15.29,14.15,14.35,55300,0
+FARM.US,D,20130502,000000,14.47,14.47,14.08,14.22,102374,0
+FARM.US,D,20130503,000000,14.41,14.95,13.87,14.81,47080,0
+FARM.US,D,20130506,000000,14.91,14.96,14.58,14.76,10488,0
+FARM.US,D,20130507,000000,14.83,14.83,13.82,13.84,36583,0
+FARM.US,D,20130508,000000,13.8,14.56,13.69,13.79,48160,0
+FARM.US,D,20130509,000000,13.84,13.84,13.62,13.62,17755,0
+FARM.US,D,20130510,000000,13.65,13.7,13.57,13.59,15774,0
+FARM.US,D,20130513,000000,13.47,13.77,13.39,13.55,28990,0
+FARM.US,D,20130514,000000,13.61,14.09,13.61,14.06,30941,0
+FARM.US,D,20130515,000000,13.97,14.49,13.911,14.48,44804,0
+FARM.US,D,20130516,000000,14.5,15.236,14.5,15.16,29068,0
+FARM.US,D,20130517,000000,15.2,15.61,14.75,15.535,41958,0
+FARM.US,D,20130520,000000,15.36,15.53,15.06,15.28,30132,0
+FARM.US,D,20130521,000000,15.22,15.7,15,15.41,10448,0
+FARM.US,D,20130522,000000,15.41,15.7,14.86,15.14,27104,0
+FARM.US,D,20130523,000000,14.86,15.44,14.21,15.43,16199,0
+FARM.US,D,20130524,000000,15.27,15.27,14.54,14.79,23698,0
+FARM.US,D,20130528,000000,14.83,15.13,14.67,14.78,33292,0
+FARM.US,D,20130529,000000,14.63,14.666,14.37,14.43,11195,0
+FARM.US,D,20130530,000000,14.45,14.6,14.4,14.49,7024,0
+FARM.US,D,20130531,000000,14.34,14.51,13.79,14.05,34065,0
+FARM.US,D,20130603,000000,14.11,14.45,13.85,14.22,49379,0
+FARM.US,D,20130604,000000,14.29,15.34,14.27,14.97,72036,0
+FARM.US,D,20130605,000000,14.69,14.91,14.47,14.51,11991,0
+FARM.US,D,20130606,000000,14.56,15.05,14.26,15.03,24191,0
+FARM.US,D,20130607,000000,15.09,15.37,14.9,15.31,22318,0
+FARM.US,D,20130610,000000,15.35,15.98,15.35,15.89,23666,0
+FARM.US,D,20130611,000000,15.63,15.74,15.45,15.59,16261,0
+FARM.US,D,20130612,000000,15.77,15.77,15.5,15.61,18242,0
+FARM.US,D,20130613,000000,15.6,16.09,15.52,16.09,24954,0
+FARM.US,D,20130614,000000,16,16,15.559,15.75,22046,0
+FARM.US,D,20130617,000000,15.97,16.11,15.47,15.87,23165,0
+FARM.US,D,20130618,000000,15.87,16.25,15.82,16.25,24695,0
+FARM.US,D,20130619,000000,16.32,16.32,15.9,15.95,17610,0
+FARM.US,D,20130620,000000,15.65,15.86,14.98,15.07,34533,0
+FARM.US,D,20130621,000000,15.16,15.16,14.4,14.81,46356,0
+FARM.US,D,20130624,000000,14.5,14.72,14.07,14.24,29820,0
+FARM.US,D,20130625,000000,14.45,14.45,13.92,14.04,18721,0
+FARM.US,D,20130626,000000,14.15,14.3,13.91,14.17,18525,0
+FARM.US,D,20130627,000000,14.34,14.58,14.1,14.4,28520,0
+FARM.US,D,20130628,000000,14.4,14.51,13.92,14.06,290846,0
+FARM.US,D,20130701,000000,14.21,15.09,14.21,14.99,25806,0
+FARM.US,D,20130702,000000,14.95,15.25,14.69,14.85,13675,0
+FARM.US,D,20130703,000000,14.68,14.84,14.57,14.79,10941,0
+FARM.US,D,20130705,000000,15.03,15.03,14.24,14.48,25123,0
+FARM.US,D,20130708,000000,14.46,14.46,14.07,14.3,30502,0
+FARM.US,D,20130709,000000,14.29,14.29,13.95,14.18,50627,0
+FARM.US,D,20130710,000000,14.21,14.21,13.65,13.98,52105,0
+FARM.US,D,20130711,000000,14.26,14.35,13.66,13.77,52150,0
+FARM.US,D,20130712,000000,13.52,14.1,13.52,14.02,28923,0
+FARM.US,D,20130715,000000,14.2,14.272,13.72,13.97,38930,0
+FARM.US,D,20130716,000000,13.91,13.91,13.62,13.85,41290,0
+FARM.US,D,20130717,000000,13.98,13.98,13.46,13.84,48514,0
+FARM.US,D,20130718,000000,13.87,13.87,13.16,13.57,82564,0
+FARM.US,D,20130719,000000,13.4,13.68,13.34,13.49,45989,0
+FARM.US,D,20130722,000000,13.56,13.7,13.2,13.41,27956,0
+FARM.US,D,20130723,000000,13.43,13.8,13.28,13.71,46688,0
+FARM.US,D,20130724,000000,13.72,14.77,13.6,14.43,83988,0
+FARM.US,D,20130725,000000,14.32,15.18,14.098,15.1,36713,0
+FARM.US,D,20130726,000000,15.03,15.38,14.813,15.25,34675,0
+FARM.US,D,20130729,000000,15.25,15.8,15.25,15.58,44537,0
+FARM.US,D,20130730,000000,15.53,15.6,14.97,15.11,36867,0
+FARM.US,D,20130731,000000,15.06,16.09,15.04,15.93,59731,0
+FARM.US,D,20130801,000000,16.03,16.44,15.46,15.64,78841,0
+FARM.US,D,20130802,000000,15.5,15.5,15,15.1,22928,0
+FARM.US,D,20130805,000000,15.07,15.38,14.62,15.36,24698,0
+FARM.US,D,20130806,000000,15.29,15.84,15.05,15.72,21304,0
+FARM.US,D,20130807,000000,15.908,15.908,15.17,15.27,11789,0
+FARM.US,D,20130808,000000,15.26,15.26,15.09,15.22,24018,0
+FARM.US,D,20130809,000000,15.21,15.37,14.99,15.02,21115,0
+FARM.US,D,20130812,000000,14.82,15.31,14.82,15.31,12806,0
+FARM.US,D,20130813,000000,15.37,15.37,15.02,15.13,7653,0
+FARM.US,D,20130814,000000,15.12,15.15,14.74,14.8,7179,0
+FARM.US,D,20130815,000000,14.6,15.46,14.42,14.52,25571,0
+FARM.US,D,20130816,000000,14.4,14.47,14.11,14.42,25038,0
+FARM.US,D,20130819,000000,14.51,14.95,14.51,14.51,21476,0
+FARM.US,D,20130820,000000,14.58,14.75,14.53,14.61,9430,0
+FARM.US,D,20130821,000000,14.5,14.55,14.261,14.33,16886,0
+FARM.US,D,20130822,000000,14.51,15.12,14.34,14.9,8671,0
+FARM.US,D,20130823,000000,14.81,15.419,14.81,15.41,22324,0
+FARM.US,D,20130826,000000,15.3,15.64,15.21,15.3,20982,0
+FARM.US,D,20130827,000000,15.05,15.05,14.21,14.26,25074,0
+FARM.US,D,20130828,000000,14.27,14.34,13.96,14.05,7968,0
+FARM.US,D,20130829,000000,13.93,14.3,13.82,14.07,16079,0
+FARM.US,D,20130830,000000,14.07,14.28,13.7,13.72,12340,0
+FARM.US,D,20130903,000000,14.59,14.59,13.2,13.39,19048,0
+FARM.US,D,20130904,000000,13.4,13.64,13.07,13.52,55376,0
+FARM.US,D,20130905,000000,13.52,13.69,13.3,13.54,12668,0
+FARM.US,D,20130906,000000,13.58,14.15,13.28,13.77,40968,0
+FARM.US,D,20130909,000000,13.82,14.94,13.69,14.6,50025,0
+FARM.US,D,20130910,000000,14.62,14.99,14.34,14.67,21396,0
+FARM.US,D,20130911,000000,14.56,14.749,14.35,14.38,16848,0
+FARM.US,D,20130912,000000,14.48,14.63,14.25,14.35,22885,0
+FARM.US,D,20130913,000000,14.43,14.54,14.14,14.28,18633,0
+FARM.US,D,20130916,000000,14.53,14.53,14,14.14,17101,0
+FARM.US,D,20130917,000000,14.11,15.02,14.11,14.53,53391,0
+FARM.US,D,20130918,000000,14.55,14.69,14.05,14.49,29564,0
+FARM.US,D,20130919,000000,14.58,15.02,14.36,14.8,26038,0
+FARM.US,D,20130920,000000,14.88,15.68,14.78,15.68,112277,0
+FARM.US,D,20130923,000000,15.51,15.51,15.11,15.13,34814,0
+FARM.US,D,20130924,000000,15.07,15.5,15.06,15.23,22900,0
+FARM.US,D,20130925,000000,15.16,15.5,15.15,15.22,24300,0
+FARM.US,D,20130926,000000,15.22,15.51,14.82,15.12,34800,0
+FARM.US,D,20130927,000000,14.99,15.46,14.89,15.19,40746,0
+FARM.US,D,20130930,000000,15.03,15.64,15.01,15.06,62169,0
+FARM.US,D,20131001,000000,14.91,15.34,14.73,15.06,36726,0
+FARM.US,D,20131002,000000,14.96,15.69,14.85,15.54,45744,0
+FARM.US,D,20131003,000000,15.3,15.7,15.04,15.53,37100,0
+FARM.US,D,20131004,000000,15.6,15.83,15.46,15.81,12000,0
+FARM.US,D,20131007,000000,15.43,15.95,15.43,15.75,20726,0
+FARM.US,D,20131008,000000,15.59,15.72,15.27,15.48,29400,0
+FARM.US,D,20131009,000000,15.48,15.62,15.1,15.39,44800,0
+FARM.US,D,20131010,000000,15.14,15.94,15.14,15.75,32400,0
+FARM.US,D,20131011,000000,15.75,15.88,15.74,15.8,17644,0
+FARM.US,D,20131014,000000,15.78,15.88,15.68,15.79,30400,0
+FARM.US,D,20131015,000000,15.78,15.88,15.6,15.62,33560,0
+FARM.US,D,20131016,000000,15.65,15.82,15.58,15.71,27493,0
+FARM.US,D,20131017,000000,15.65,15.88,15.6,15.65,72500,0
+FARM.US,D,20131018,000000,15.8,15.88,15.7,15.8,71400,0
+FARM.US,D,20131021,000000,15.85,16.37,15.8,16.25,101600,0
+FARM.US,D,20131022,000000,16.16,16.5,16.16,16.3,15700,0
+FARM.US,D,20131023,000000,16.22,16.57,16.2,16.41,51000,0
+FARM.US,D,20131024,000000,16.74,17.11,16.6,17.05,46500,0
+FARM.US,D,20131025,000000,17.13,17.4,16.9,17.06,57600,0
+FARM.US,D,20131028,000000,17.29,17.39,17.15,17.34,28100,0
+FARM.US,D,20131029,000000,17.35,17.73,16.84,17.69,22300,0
+FARM.US,D,20131030,000000,17.64,18.43,17.64,18.36,29300,0
+FARM.US,D,20131031,000000,18.33,18.4,17.65,18.06,87444,0
+FARM.US,D,20131101,000000,18,18.43,17.79,18.23,34800,0
+FARM.US,D,20131104,000000,18.34,18.34,17.88,18.03,25900,0
+FARM.US,D,20131105,000000,17.96,18.999,17.53,17.74,22256,0
+FARM.US,D,20131106,000000,17.97,17.97,17.15,17.47,38300,0
+FARM.US,D,20131107,000000,17.51,17.69,17.31,17.59,30500,0
+FARM.US,D,20131108,000000,17.68,18.22,17.17,18.16,28100,0
+FARM.US,D,20131111,000000,18.09,18.89,18.06,18.79,27200,0
+FARM.US,D,20131112,000000,18.68,18.98,18.36,18.68,22571,0
+FARM.US,D,20131113,000000,18.6,18.6,18.141,18.29,27063,0
+FARM.US,D,20131114,000000,18.31,18.31,18.17,18.29,49000,0
+FARM.US,D,20131115,000000,18.3,18.76,18.29,18.59,22400,0
+FARM.US,D,20131118,000000,18.72,19.16,18.72,18.91,44500,0
+FARM.US,D,20131119,000000,19.28,19.42,18.7,18.75,45500,0
+FARM.US,D,20131120,000000,18.91,19.96,18.89,19.4,32900,0
+FARM.US,D,20131121,000000,19.63,20.57,19.63,20.33,34400,0
+FARM.US,D,20131122,000000,20.53,20.53,20.12,20.15,18300,0
+FARM.US,D,20131125,000000,20.33,20.67,20.25,20.25,22500,0
+FARM.US,D,20131126,000000,20.21,20.38,20.11,20.24,30700,0
+FARM.US,D,20131127,000000,20.24,20.76,20.24,20.3,29600,0
+FARM.US,D,20131129,000000,20.44,20.679,20.1,20.4,23244,0
+FARM.US,D,20131202,000000,20.45,20.76,19.78,19.87,25800,0
+FARM.US,D,20131203,000000,19.75,20.75,19.75,20.2,25500,0
+FARM.US,D,20131204,000000,20.05,20.99,20.02,20.78,26925,0
+FARM.US,D,20131205,000000,20.77,20.93,20.5,20.57,38467,0
+FARM.US,D,20131206,000000,20.81,22.72,20.81,22.49,53900,0
+FARM.US,D,20131209,000000,22.58,23.25,21.69,22.26,46600,0
+FARM.US,D,20131210,000000,21.7,24.33,21.29,21.85,65500,0
+FARM.US,D,20131211,000000,21.82,21.97,21.2,21.41,46800,0
+FARM.US,D,20131212,000000,21.45,21.82,21.11,21.33,33100,0
+FARM.US,D,20131213,000000,21.36,21.65,21.21,21.32,20800,0
+FARM.US,D,20131216,000000,21.42,21.99,21.42,21.85,26000,0
+FARM.US,D,20131217,000000,21.8,22.04,21.75,21.84,33285,0
+FARM.US,D,20131218,000000,21.85,21.98,21.13,21.49,37500,0
+FARM.US,D,20131219,000000,21.52,21.86,21.4,21.73,47700,0
+FARM.US,D,20131220,000000,21.9,22.96,21.73,22,95000,0
+FARM.US,D,20131223,000000,22.23,23.45,21.75,23.25,34200,0
+FARM.US,D,20131224,000000,23.35,24.07,23.2,23.2,13834,0
+FARM.US,D,20131226,000000,23.39,23.79,23.05,23.68,32700,0
+FARM.US,D,20131227,000000,23.87,24.1,23.41,24.07,67700,0
+FARM.US,D,20131230,000000,23.98,24.32,23.3,23.59,46400,0
+FARM.US,D,20131231,000000,23.59,23.59,23.26,23.26,32040,0
+FARM.US,D,20140102,000000,23.09,23.126,22.37,22.72,32732,0
+FARM.US,D,20140103,000000,22.59,22.81,22.25,22.69,27436,0
+FARM.US,D,20140106,000000,22.69,22.69,21.48,21.53,42400,0
+FARM.US,D,20140107,000000,21.5,22.6,19.83,22.53,271200,0
+FARM.US,D,20140108,000000,22.45,22.53,21.93,22.36,59000,0
+FARM.US,D,20140109,000000,22.36,22.52,21.93,21.96,43600,0
+FARM.US,D,20140110,000000,21.66,22.64,20.95,22.52,67500,0
+FARM.US,D,20140113,000000,22.5,23.23,22.36,22.76,43100,0
+FARM.US,D,20140114,000000,22.79,23.21,22.79,23.02,24000,0
+FARM.US,D,20140115,000000,23,23.1,22.23,22.43,18537,0
+FARM.US,D,20140116,000000,22.34,22.79,21.95,22.68,16500,0
+FARM.US,D,20140117,000000,22.69,22.97,22.51,22.89,29400,0
+FARM.US,D,20140121,000000,23.05,23.96,22.81,23.73,45800,0
+FARM.US,D,20140122,000000,23.95,24.28,23.75,23.89,86900,0
+FARM.US,D,20140123,000000,23.5,23.93,23.4,23.7,66500,0
+FARM.US,D,20140124,000000,23.52,23.85,23.5,23.82,43978,0
+FARM.US,D,20140127,000000,23.81,23.86,22,22.31,61700,0
+FARM.US,D,20140128,000000,22.1,22.67,21.65,22.01,38120,0
+FARM.US,D,20140129,000000,21.85,22.33,21.5,22,34600,0
+FARM.US,D,20140130,000000,22.09,22.42,21.88,22.15,16200,0
+FARM.US,D,20140131,000000,21.75,22.32,21.51,21.63,79900,0
+FARM.US,D,20140203,000000,21.84,21.84,20.52,20.86,63116,0
+FARM.US,D,20140204,000000,20.99,21.1,20.47,20.49,40076,0
+FARM.US,D,20140205,000000,20.29,20.52,19.45,19.97,64070,0
+FARM.US,D,20140206,000000,19.99,20.44,19.85,20.13,54975,0
+FARM.US,D,20140207,000000,20.17,21.04,20.01,20.16,55730,0
+FARM.US,D,20140210,000000,20.05,20.25,19.835,20.04,100325,0
+FARM.US,D,20140211,000000,20.575,23.23,20.076,21.16,142562,0
+FARM.US,D,20140212,000000,21.23,22,21.206,21.61,60985,0
+FARM.US,D,20140213,000000,21.3,21.64,20.74,21,144606,0
+FARM.US,D,20140214,000000,20.88,21,20.58,20.98,59042,0
+FARM.US,D,20140218,000000,21.33,22.39,20.98,21.94,84872,0
+FARM.US,D,20140219,000000,21.94,21.95,20.69,21.32,95245,0
+FARM.US,D,20140220,000000,21.32,21.37,21.07,21.21,63340,0
+FARM.US,D,20140221,000000,21.25,21.3,21,21.06,36836,0
+FARM.US,D,20140224,000000,21.17,22,21.06,21.96,87653,0
+FARM.US,D,20140225,000000,22,22,21.56,21.73,37150,0
+FARM.US,D,20140226,000000,21.75,21.99,21.38,21.75,37131,0
+FARM.US,D,20140227,000000,21.53,21.76,21.28,21.39,49894,0
+FARM.US,D,20140228,000000,21.21,21.45,21,21.08,72933,0
+FARM.US,D,20140303,000000,21,21.06,20.295,20.59,91785,0
+FARM.US,D,20140304,000000,20.87,22,20.68,20.8,137057,0
+FARM.US,D,20140305,000000,20.69,21,20.54,20.9,27640,0
+FARM.US,D,20140306,000000,20.91,21.05,20.154,20.85,31595,0
+FARM.US,D,20140307,000000,20.62,21.05,20.44,20.76,23260,0
+FARM.US,D,20140310,000000,20.66,21.24,20.58,21.09,20671,0
+FARM.US,D,20140311,000000,20.47,21.03,20.17,20.56,29500,0
+FARM.US,D,20140312,000000,20.3,20.9,20.3,20.61,25035,0
+FARM.US,D,20140313,000000,20.8,21.01,20,20.74,38422,0
+FARM.US,D,20140314,000000,20.75,20.85,19.91,20.71,34618,0
+FARM.US,D,20140317,000000,20.56,20.99,20.26,20.74,36198,0
+FARM.US,D,20140318,000000,20.63,21,20.56,20.96,22329,0
+FARM.US,D,20140319,000000,20.98,21,20.56,20.72,92795,0
+FARM.US,D,20140320,000000,20.63,21.36,20.58,20.97,33083,0
+FARM.US,D,20140321,000000,21.07,21.34,20.67,20.86,108332,0
+FARM.US,D,20140324,000000,20.99,21.26,20.29,20.4,101700,0
+FARM.US,D,20140325,000000,20.4,20.78,20.02,20.69,33429,0
+FARM.US,D,20140326,000000,20.83,21.02,20.49,20.59,34400,0
+FARM.US,D,20140327,000000,20.65,20.77,20.27,20.56,19920,0
+FARM.US,D,20140328,000000,20.85,21.03,20.23,20.35,23212,0
+FARM.US,D,20140331,000000,20.4,20.4,19.45,19.7,77415,0
+FARM.US,D,20140401,000000,19.81,20.239,19.68,20.13,40823,0
+FARM.US,D,20140402,000000,20.15,20.19,19.65,19.79,28005,0
+FARM.US,D,20140403,000000,19.72,19.72,19,19.3,49715,0
+FARM.US,D,20140404,000000,19.17,19.28,19.06,19.11,50982,0
+FARM.US,D,20140407,000000,19.11,19.25,18.64,18.82,51108,0
+FARM.US,D,20140408,000000,18.98,19.09,18.638,18.95,36878,0
+FARM.US,D,20140409,000000,19.02,19.5,19.02,19.47,43232,0
+FARM.US,D,20140410,000000,19.558,19.558,19,19,55376,0
+FARM.US,D,20140411,000000,19.32,19.32,18.66,18.83,30664,0
+FARM.US,D,20140414,000000,19.06,19.11,18.66,18.9,35017,0
+FARM.US,D,20140415,000000,18.98,19,18.48,18.96,37617,0
+FARM.US,D,20140416,000000,19.03,19.21,19,19.11,8162,0
+FARM.US,D,20140417,000000,19.04,20.144,18.98,19.87,33983,0
+FARM.US,D,20140421,000000,19.94,20.25,19.82,20.04,17575,0
+FARM.US,D,20140422,000000,19.63,21.25,19.63,20.97,39987,0
+FARM.US,D,20140423,000000,20.85,21.23,20.61,20.78,38654,0
+FARM.US,D,20140424,000000,20.8,21.65,20.59,21.04,52707,0
+FARM.US,D,20140425,000000,21.01,21.02,19.89,20.12,41474,0
+FARM.US,D,20140428,000000,20.24,20.5,19.851,20.25,16224,0
+FARM.US,D,20140429,000000,20.31,20.47,20.03,20.15,18777,0
+FARM.US,D,20140430,000000,21.19,21.19,19.52,19.71,29853,0
+FARM.US,D,20140501,000000,19.68,20,19.31,19.97,53325,0
+FARM.US,D,20140502,000000,19.95,20.24,19.75,19.87,37611,0
+FARM.US,D,20140505,000000,19.83,20.72,19.82,20.59,23205,0
+FARM.US,D,20140506,000000,20.36,20.61,19.77,19.78,20841,0
+FARM.US,D,20140507,000000,19.86,20.12,19.75,19.76,30964,0
+FARM.US,D,20140508,000000,19.84,20.15,18.88,19.06,32062,0
+FARM.US,D,20140509,000000,18.67,20.25,18.593,20.24,85471,0
+FARM.US,D,20140512,000000,20.26,21.699,19.9,21.46,67209,0
+FARM.US,D,20140513,000000,21.31,21.35,20.88,21.1,72170,0
+FARM.US,D,20140514,000000,21.1,21.169,20.6,20.75,49206,0
+FARM.US,D,20140515,000000,20.71,21,20.15,20.73,97379,0
+FARM.US,D,20140516,000000,20.8,21.03,20.32,20.8,30057,0
+FARM.US,D,20140519,000000,20.78,21.01,20.23,20.61,20698,0
+FARM.US,D,20140520,000000,20.56,20.88,20.05,20.2,35739,0
+FARM.US,D,20140521,000000,20.03,20.13,19.86,19.95,66414,0
+FARM.US,D,20140522,000000,19.91,20.02,19.74,19.78,17016,0
+FARM.US,D,20140523,000000,19.66,19.81,19.56,19.73,25475,0
+FARM.US,D,20140527,000000,20.06,20.06,19.75,19.97,22965,0
+FARM.US,D,20140528,000000,19.85,20.06,19.75,19.85,14228,0
+FARM.US,D,20140529,000000,20.84,20.84,19.78,19.88,14648,0
+FARM.US,D,20140530,000000,19.77,20.03,19.75,19.82,25885,0
+FARM.US,D,20140602,000000,19.8,20.19,18.171,19.96,82325,0
+FARM.US,D,20140603,000000,19.83,20,18.41,18.68,89311,0
+FARM.US,D,20140604,000000,18.6,19.48,18.05,19.43,122864,0
+FARM.US,D,20140605,000000,19.39,20.22,19.34,20.08,38004,0
+FARM.US,D,20140606,000000,20.11,20.13,19.78,19.98,27235,0
+FARM.US,D,20140609,000000,19.87,20.21,19.18,19.22,28755,0
+FARM.US,D,20140610,000000,19.24,19.46,18.8,19.19,18800,0
+FARM.US,D,20140611,000000,19.14,19.65,18.81,19.51,24715,0
+FARM.US,D,20140612,000000,19.38,19.71,19.01,19.42,15366,0
+FARM.US,D,20140613,000000,19.43,19.6,19.43,19.52,25187,0
+FARM.US,D,20140616,000000,19.4,20.66,19.4,20.62,30141,0
+FARM.US,D,20140617,000000,20.56,20.91,20.42,20.69,26586,0
+FARM.US,D,20140618,000000,20.05,20.6,20.05,20.59,16419,0
+FARM.US,D,20140619,000000,20.61,21,20.5,20.69,17549,0
+FARM.US,D,20140620,000000,20.77,21.382,20.47,21.27,79438,0
+FARM.US,D,20140623,000000,21.13,21.51,21.13,21.27,29498,0
+FARM.US,D,20140624,000000,21.31,21.92,21.2,21.25,29732,0
+FARM.US,D,20140625,000000,21.16,21.64,21.16,21.58,20123,0
+FARM.US,D,20140626,000000,21.53,21.58,21.25,21.37,20101,0
+FARM.US,D,20140627,000000,21.24,21.89,21.24,21.58,173170,0
+FARM.US,D,20140630,000000,21.59,21.72,21.49,21.61,37063,0
+FARM.US,D,20140701,000000,21.58,21.83,21.58,21.62,28442,0
+FARM.US,D,20140702,000000,21.71,21.83,21.62,21.72,15900,0
+FARM.US,D,20140703,000000,21.76,22.45,21.76,22.28,13181,0
+FARM.US,D,20140707,000000,21.99,22.36,21.81,22.03,28669,0
+FARM.US,D,20140708,000000,21.83,22.15,20.9,22,44342,0
+FARM.US,D,20140709,000000,22.03,22.07,22,22.06,9418,0
+FARM.US,D,20140710,000000,21.67,22.13,21.67,22,25984,0
+FARM.US,D,20140711,000000,21.91,22.41,21.91,22.22,12905,0
+FARM.US,D,20140714,000000,22.48,22.48,22.01,22.02,13809,0
+FARM.US,D,20140715,000000,22.08,22.22,22,22.05,27922,0
+FARM.US,D,20140716,000000,22.24,22.24,22.05,22.05,22951,0
+FARM.US,D,20140717,000000,22,22.11,21.95,22.01,23125,0
+FARM.US,D,20140718,000000,22,22.45,22,22.27,20063,0
+FARM.US,D,20140721,000000,22.48,22.48,21.95,21.98,22974,0
+FARM.US,D,20140722,000000,22.22,22.22,21.84,22.04,23368,0
+FARM.US,D,20140723,000000,22.02,22.14,21.85,21.94,12955,0
+FARM.US,D,20140724,000000,22.04,22.04,21.85,21.85,19254,0
+FARM.US,D,20140725,000000,21.72,21.81,21.4,21.4,19466,0
+FARM.US,D,20140728,000000,21.41,21.49,21.1,21.24,16777,0
+FARM.US,D,20140729,000000,21.3,21.46,21.08,21.16,12163,0
+FARM.US,D,20140730,000000,21.29,21.422,21.08,21.2,10659,0
+FARM.US,D,20140731,000000,20.91,21.16,20.4,20.47,43082,0
+FARM.US,D,20140801,000000,20.71,20.71,20.29,20.39,27644,0
+FARM.US,D,20140804,000000,20.46,20.74,20.32,20.49,29991,0
+FARM.US,D,20140805,000000,20.74,21.12,20.29,20.81,17483,0
+FARM.US,D,20140806,000000,20.75,21.87,20.75,21.31,43018,0
+FARM.US,D,20140807,000000,21.59,21.87,21.25,21.55,14866,0
+FARM.US,D,20140808,000000,21.01,21.67,21.01,21.55,30202,0
+FARM.US,D,20140811,000000,21.71,21.85,21.47,21.75,15531,0
+FARM.US,D,20140812,000000,21.75,21.93,21.06,21.42,17689,0
+FARM.US,D,20140813,000000,21.39,21.76,21.17,21.58,12884,0
+FARM.US,D,20140814,000000,21.69,21.87,21.6,21.78,21326,0
+FARM.US,D,20140815,000000,21.96,21.99,21.51,21.77,29858,0
+FARM.US,D,20140818,000000,22,22,21.69,21.99,19577,0
+FARM.US,D,20140819,000000,21.94,22.13,21.61,22.01,24118,0
+FARM.US,D,20140820,000000,21.97,22.14,21.75,21.9,7981,0
+FARM.US,D,20140821,000000,22,22.17,21.77,21.8,17060,0
+FARM.US,D,20140822,000000,21.86,22.2,21.61,22.01,22050,0
+FARM.US,D,20140825,000000,22,22.66,21.55,22.49,33861,0
+FARM.US,D,20140826,000000,22.41,22.9,22.41,22.9,16454,0
+FARM.US,D,20140827,000000,22.84,23.41,22.84,23.02,21751,0
+FARM.US,D,20140828,000000,23.31,23.37,22.81,22.99,20235,0
+FARM.US,D,20140829,000000,23.02,23.57,22.965,23.37,23092,0
+FARM.US,D,20140902,000000,23.53,24.11,23.35,24,33612,0
+FARM.US,D,20140903,000000,24.18,25.44,23.9,25.35,57464,0
+FARM.US,D,20140904,000000,25.45,26.32,25.18,25.29,41885,0
+FARM.US,D,20140905,000000,25.28,25.957,25.11,25.36,28057,0
+FARM.US,D,20140908,000000,25.43,25.77,24.99,25.44,43856,0
+FARM.US,D,20140909,000000,25,25.45,24.3,24.64,88876,0
+FARM.US,D,20140910,000000,23.57,24.29,22.14,24.02,136206,0
+FARM.US,D,20140911,000000,22.96,25.11,22.96,24.93,33406,0
+FARM.US,D,20140912,000000,24.73,24.73,23.404,23.87,77230,0
+FARM.US,D,20140915,000000,23.95,24.08,23.07,23.41,51053,0
+FARM.US,D,20140916,000000,23.43,24.01,23.43,23.93,26531,0
+FARM.US,D,20140917,000000,23.89,24.32,23.785,23.94,23254,0
+FARM.US,D,20140918,000000,24.35,24.71,24.09,24.47,24408,0
+FARM.US,D,20140919,000000,24.57,24.86,24.05,24.13,116382,0
+FARM.US,D,20140922,000000,23.93,24.24,23.5,23.89,48369,0
+FARM.US,D,20140923,000000,23.79,23.95,23.5,23.65,39434,0
+FARM.US,D,20140924,000000,23.79,25.06,23.79,24.96,68608,0
+FARM.US,D,20140925,000000,24.82,25.73,24.8,25.02,39530,0
+FARM.US,D,20140926,000000,25.04,27.57,25.04,27.45,106026,0
+FARM.US,D,20140929,000000,27.35,28.97,26.541,28.74,142637,0
+FARM.US,D,20140930,000000,28.81,29.1,28.53,28.95,83206,0
+FARM.US,D,20141001,000000,29,29,27.75,28.3,71601,0
+FARM.US,D,20141002,000000,28.39,29.06,27.46,27.75,56629,0
+FARM.US,D,20141003,000000,28.04,28.27,27.93,28.21,47441,0
+FARM.US,D,20141006,000000,28.18,28.6,27.75,28.14,47417,0
+FARM.US,D,20141007,000000,27.8,28.13,27.35,27.4,28961,0
+FARM.US,D,20141008,000000,27.48,27.95,27.01,27.88,32372,0
+FARM.US,D,20141009,000000,27.95,27.95,26.655,27.06,27205,0
+FARM.US,D,20141010,000000,26.91,27.87,26.74,27.37,18719,0
+FARM.US,D,20141013,000000,27.56,28.42,26.422,28,59684,0
+FARM.US,D,20141014,000000,28.06,28.2,27.18,27.9,45196,0
+FARM.US,D,20141015,000000,27.61,28.47,27.48,28.23,29779,0
+FARM.US,D,20141016,000000,27.64,28.23,27.2,28,24965,0
+FARM.US,D,20141017,000000,28.5,29,28.18,28.46,49700,0
+FARM.US,D,20141020,000000,28,28.58,26.97,27.5,61423,0
+FARM.US,D,20141021,000000,27.82,27.98,27.16,27.49,61827,0
+FARM.US,D,20141022,000000,27.48,27.95,27.2,27.38,50957,0
+FARM.US,D,20141023,000000,27.73,27.89,27.1,27.45,38401,0
+FARM.US,D,20141024,000000,27.54,27.54,27.25,27.33,30332,0
+FARM.US,D,20141027,000000,27.41,27.5,26.86,27.33,25392,0
+FARM.US,D,20141028,000000,27.65,28.97,27.37,28.95,42698,0
+FARM.US,D,20141029,000000,29,29.57,28.83,29.47,41097,0
+FARM.US,D,20141030,000000,29.38,29.38,27.5,28.98,40080,0
+FARM.US,D,20141031,000000,29.65,29.65,28.82,29.16,40644,0
+FARM.US,D,20141103,000000,28.98,29.06,28.11,28.86,33105,0
+FARM.US,D,20141104,000000,28.64,29.6,28.64,29.15,31527,0
+FARM.US,D,20141105,000000,29.838,29.838,28.73,29.06,46855,0
+FARM.US,D,20141106,000000,29.49,29.69,28.6,28.98,32331,0
+FARM.US,D,20141107,000000,27.55,28.98,26.01,27.05,134332,0
+FARM.US,D,20141110,000000,27.05,27.05,26.51,26.96,52361,0
+FARM.US,D,20141111,000000,27.05,27.05,26.31,26.75,98690,0
+FARM.US,D,20141112,000000,27.04,28.25,26.69,28,40036,0
+FARM.US,D,20141113,000000,28.1,29.59,28.1,29.39,93557,0
+FARM.US,D,20141114,000000,28.95,29.36,28.24,28.75,35805,0
+FARM.US,D,20141117,000000,28.77,29.68,28.77,29.5,39942,0
+FARM.US,D,20141118,000000,29.5,29.82,29.26,29.62,47787,0
+FARM.US,D,20141119,000000,29.6,29.9,29.12,29.62,40169,0
+FARM.US,D,20141120,000000,29.66,29.97,29.28,29.65,25446,0
+FARM.US,D,20141121,000000,29.92,30.03,28,28.3,27220,0
+FARM.US,D,20141124,000000,28.27,29.81,28.27,28.83,18747,0
+FARM.US,D,20141125,000000,28.7,29,28.37,28.98,64804,0
+FARM.US,D,20141126,000000,29.16,29.28,28.58,28.93,23158,0
+FARM.US,D,20141128,000000,29.6,29.6,28.4,28.52,10352,0
+FARM.US,D,20141201,000000,28.884,28.884,27.9,27.98,29241,0
+FARM.US,D,20141202,000000,28.04,28.454,27.89,28.41,36168,0
+FARM.US,D,20141203,000000,28.81,28.97,28.18,28.38,18979,0
+FARM.US,D,20141204,000000,28.49,28.53,27.95,28.05,24319,0
+FARM.US,D,20141205,000000,27.97,28.02,27.23,27.53,26076,0
+FARM.US,D,20141208,000000,27.37,27.64,26.88,27.07,28857,0
+FARM.US,D,20141209,000000,26.98,27.5,26.47,27.14,39325,0
+FARM.US,D,20141210,000000,27.1,27.6,26.81,27.22,37258,0
+FARM.US,D,20141211,000000,27.39,28.36,26.97,27.95,24634,0
+FARM.US,D,20141212,000000,27.72,28.31,27.11,27.24,25379,0
+FARM.US,D,20141215,000000,27.45,27.95,26.74,27.32,53780,0
+FARM.US,D,20141216,000000,27.23,29.05,27.23,28.67,33578,0
+FARM.US,D,20141217,000000,28.7,30.35,28.66,30.17,71193,0
+FARM.US,D,20141218,000000,30.41,31.2,29.83,31.12,17008,0
+FARM.US,D,20141219,000000,31.03,31.03,29.91,30.11,51434,0
+FARM.US,D,20141222,000000,30.12,31.86,30.02,30.47,29087,0
+FARM.US,D,20141223,000000,30.51,31.35,30.08,30.22,19826,0
+FARM.US,D,20141224,000000,31.17,31.17,29.96,30.06,17911,0
+FARM.US,D,20141226,000000,30.3,30.465,29.98,30.37,11032,0
+FARM.US,D,20141229,000000,30.36,30.4,30.23,30.34,15919,0
+FARM.US,D,20141230,000000,30.56,30.95,30.41,30.41,19168,0
+FARM.US,D,20141231,000000,30.64,30.73,29.31,29.45,14717,0
+FARM.US,D,20150102,000000,29.47,29.47,27.99,28.02,33366,0
+FARM.US,D,20150105,000000,28,28.5,28,28.41,43565,0
+FARM.US,D,20150106,000000,28.4,29.26,27.78,28.65,31653,0
+FARM.US,D,20150107,000000,29.25,29.36,28.5,29.12,20587,0
+FARM.US,D,20150108,000000,29.51,30.09,29.39,30.06,19330,0
+FARM.US,D,20150109,000000,30.23,30.79,29.85,30.55,36503,0
+FARM.US,D,20150112,000000,30.24,31.26,30.14,30.95,41036,0
+FARM.US,D,20150113,000000,31.14,31.99,31.04,31.76,71143,0
+FARM.US,D,20150114,000000,31.76,32.5,31.13,31.65,50410,0
+FARM.US,D,20150115,000000,31.05,31.77,30.42,31.42,25757,0
+FARM.US,D,20150116,000000,31.38,31.84,31.29,31.5,34120,0
+FARM.US,D,20150120,000000,31.39,31.655,30.76,31.22,29822,0
+FARM.US,D,20150121,000000,31,31.25,30.52,30.78,22312,0
+FARM.US,D,20150122,000000,30.86,31.72,30.488,31.7,33770,0
+FARM.US,D,20150123,000000,31.19,31.44,30.04,30.46,56509,0
+FARM.US,D,20150126,000000,30.5,30.58,29.985,30.28,18461,0
+FARM.US,D,20150127,000000,29.99,30.74,29.84,30.5,24422,0
+FARM.US,D,20150128,000000,31,31,29.39,29.48,29918,0
+FARM.US,D,20150129,000000,29.93,30.74,29.42,30.74,18343,0
+FARM.US,D,20150130,000000,30.61,31,29.45,29.91,45423,0
+FARM.US,D,20150202,000000,29.89,30.95,29.66,30.74,55389,0
+FARM.US,D,20150203,000000,30.73,31.12,30.01,31.01,27525,0
+FARM.US,D,20150204,000000,30.77,32.15,29.73,30.23,40339,0
+FARM.US,D,20150205,000000,28.83,28.83,24.74,25.2,324084,0
+FARM.US,D,20150206,000000,25.16,25.81,24.56,24.67,226338,0
+FARM.US,D,20150209,000000,24.3,24.46,23.44,23.44,178677,0
+FARM.US,D,20150210,000000,23.76,23.8,22.72,22.72,166027,0
+FARM.US,D,20150211,000000,22.78,23.69,22.78,23.3,65514,0
+FARM.US,D,20150212,000000,23.6,24.544,23.12,24.19,113371,0
+FARM.US,D,20150213,000000,23.49,24.35,23.15,24,117410,0
+FARM.US,D,20150217,000000,24.15,24.52,24,24.15,83886,0
+FARM.US,D,20150218,000000,24.19,24.34,23.915,23.99,48415,0
+FARM.US,D,20150219,000000,23.87,25.13,23.85,24.82,93843,0
+FARM.US,D,20150220,000000,24.89,24.89,23.69,24.09,40584,0
+FARM.US,D,20150223,000000,23.84,24.57,23.8,24.44,65652,0
+FARM.US,D,20150224,000000,24.101,24.66,23.96,24.43,38288,0
+FARM.US,D,20150225,000000,24.49,24.8,24.05,24.78,32371,0
+FARM.US,D,20150226,000000,24.64,24.83,24.21,24.31,37497,0
+FARM.US,D,20150227,000000,24.1,24.57,24.1,24.23,58666,0
+FARM.US,D,20150302,000000,24.32,24.52,24.14,24.33,40700,0
+FARM.US,D,20150303,000000,24.28,24.34,24,24.24,25400,0
+FARM.US,D,20150304,000000,24.29,24.29,23.9,24.09,69000,0
+FARM.US,D,20150305,000000,24.19,24.32,23.85,24.23,38200,0
+FARM.US,D,20150306,000000,23.99,24.09,23.06,23.38,95900,0
+FARM.US,D,20150309,000000,23.35,23.65,23.02,23.59,36500,0
+FARM.US,D,20150310,000000,23.26,24.36,23.16,24.07,46100,0
+FARM.US,D,20150311,000000,24,24.04,23.21,23.57,63800,0
+FARM.US,D,20150312,000000,23.89,24.52,23.84,24.46,56200,0
+FARM.US,D,20150313,000000,24.31,24.75,24,24.65,30500,0
+FARM.US,D,20150316,000000,24.91,25,24.5,24.74,45100,0
+FARM.US,D,20150317,000000,24.55,24.55,24.19,24.37,16800,0
+FARM.US,D,20150318,000000,24.25,24.7,24.03,24.68,15500,0
+FARM.US,D,20150319,000000,24.55,24.99,24.33,24.97,22800,0
+FARM.US,D,20150320,000000,25.14,25.54,25.06,25.47,56000,0
+FARM.US,D,20150323,000000,25.47,25.91,25.34,25.87,33300,0
+FARM.US,D,20150324,000000,26.49,26.49,25.25,25.7,40300,0
+FARM.US,D,20150325,000000,25.77,25.8,24.39,24.49,30200,0
+FARM.US,D,20150326,000000,24.52,24.78,24.08,24.18,41500,0
+FARM.US,D,20150327,000000,24.21,24.68,24.12,24.57,36000,0
+FARM.US,D,20150330,000000,24.58,25.79,24.58,25.7,31200,0
+FARM.US,D,20150331,000000,25.5,25.69,24.46,24.75,43459,0
+FARM.US,D,20150401,000000,24.83,25.25,24.69,25.01,13500,0
+FARM.US,D,20150402,000000,25,25.74,25,25.46,15200,0
+FARM.US,D,20150406,000000,25.3,25.69,25.2,25.55,18800,0
+FARM.US,D,20150407,000000,25.58,25.92,24.98,25.04,15228,0
+FARM.US,D,20150408,000000,24.72,25.15,24.52,24.65,22000,0
+FARM.US,D,20150409,000000,24.45,25,24.05,24.83,25430,0
+FARM.US,D,20150410,000000,24.88,24.88,24.53,24.77,11500,0
+FARM.US,D,20150413,000000,24.5,25,24.43,24.86,20600,0
+FARM.US,D,20150414,000000,24.71,25.2,24.66,25.12,23300,0
+FARM.US,D,20150415,000000,25.15,25.15,24.649,25.1,21325,0
+FARM.US,D,20150416,000000,24.98,25.62,24.95,25.24,61775,0
+FARM.US,D,20150417,000000,25.01,25.24,24.72,24.8,27100,0
+FARM.US,D,20150420,000000,25.01,25.01,24.77,24.79,21152,0
+FARM.US,D,20150421,000000,24.84,25.35,24.69,24.83,21188,0
+FARM.US,D,20150422,000000,24.88,25.11,24.75,24.93,16481,0
+FARM.US,D,20150423,000000,24.88,24.98,24.75,24.81,18900,0
+FARM.US,D,20150424,000000,24.76,25.05,24.76,25.05,21991,0
+FARM.US,D,20150427,000000,24.91,25.1,24.75,24.82,23500,0
+FARM.US,D,20150428,000000,24.83,25.09,24.77,24.79,25343,0
+FARM.US,D,20150429,000000,24.75,25.25,24.75,25.02,25300,0
+FARM.US,D,20150430,000000,25,25.28,24.85,24.93,36300,0
+FARM.US,D,20150501,000000,25,25.38,24.92,25.01,36800,0
+FARM.US,D,20150504,000000,25.3,25.73,24.76,24.83,24800,0
+FARM.US,D,20150505,000000,24.8,24.87,24.35,24.5,39500,0
+FARM.US,D,20150506,000000,24.48,24.48,24.04,24.1,40675,0
+FARM.US,D,20150507,000000,24.19,24.44,23.62,23.99,36915,0
+FARM.US,D,20150508,000000,23.97,24.17,23.62,24.03,38500,0
+FARM.US,D,20150511,000000,23.87,24.64,23.86,24.23,22200,0
+FARM.US,D,20150512,000000,23.87,24.36,23.8,24.02,24344,0
+FARM.US,D,20150513,000000,24.15,24.25,23.95,23.99,27300,0
+FARM.US,D,20150514,000000,23.94,24.34,23.92,24.11,25400,0
+FARM.US,D,20150515,000000,24.29,24.3,23.73,24.08,34276,0
+FARM.US,D,20150518,000000,23.9,24.28,23.85,24.13,17647,0
+FARM.US,D,20150519,000000,23.97,24,23.85,24,17473,0
+FARM.US,D,20150520,000000,23.86,24.12,23.84,23.93,9000,0
+FARM.US,D,20150521,000000,24.03,24.45,24.03,24.09,10000,0
+FARM.US,D,20150522,000000,23.66,24.35,23.66,24,17800,0
+FARM.US,D,20150526,000000,23.82,24.13,23.82,23.98,21691,0
+FARM.US,D,20150527,000000,23.98,24.49,23.97,24.41,18800,0
+FARM.US,D,20150528,000000,24.5,25,24.48,24.94,25677,0
+FARM.US,D,20150529,000000,25,25,24.5,24.55,40500,0
+FARM.US,D,20150601,000000,24.99,25.05,24.56,24.64,50469,0
+FARM.US,D,20150602,000000,24.5,24.83,24.5,24.55,14013,0
+FARM.US,D,20150603,000000,24.52,24.91,24.5,24.59,18000,0
+FARM.US,D,20150604,000000,24.5,24.98,24.5,24.52,39400,0
+FARM.US,D,20150605,000000,24.42,24.67,24.29,24.64,23400,0
+FARM.US,D,20150608,000000,24.7,24.89,24.36,24.36,31700,0
+FARM.US,D,20150609,000000,24.13,24.373,24.13,24.21,31650,0
+FARM.US,D,20150610,000000,24.3,24.33,24.14,24.19,37526,0
+FARM.US,D,20150611,000000,24.39,24.39,24.06,24.23,19756,0
+FARM.US,D,20150612,000000,24.05,24.43,24.05,24.15,11100,0
+FARM.US,D,20150615,000000,24.14,25.87,24.06,25.46,44300,0
+FARM.US,D,20150616,000000,25.53,25.75,25.25,25.26,15200,0
+FARM.US,D,20150617,000000,25.26,25.86,24.63,25.51,10200,0
+FARM.US,D,20150618,000000,25.44,25.9,25.42,25.58,16300,0
+FARM.US,D,20150619,000000,25.7,25.96,25.63,25.78,29900,0
+FARM.US,D,20150622,000000,25.84,25.86,25.43,25.54,36800,0
+FARM.US,D,20150623,000000,25.55,25.601,25.18,25.23,31020,0
+FARM.US,D,20150624,000000,25.26,25.28,24.43,24.62,32900,0
+FARM.US,D,20150625,000000,24.55,24.62,24.1,24.13,67000,0
+FARM.US,D,20150626,000000,24.29,24.41,23.92,24.1,66600,0
+FARM.US,D,20150629,000000,23.93,24.11,23.64,23.71,46600,0
+FARM.US,D,20150630,000000,23.79,23.83,23.39,23.5,74652,0
+FARM.US,D,20150701,000000,23.73,23.73,22.93,23,56000,0
+FARM.US,D,20150702,000000,23,23.09,22.8,22.82,42700,0
+FARM.US,D,20150706,000000,22.72,22.98,22.68,22.79,23500,0
+FARM.US,D,20150707,000000,22.75,22.92,22.6,22.73,34200,0
+FARM.US,D,20150708,000000,22.59,22.97,22.24,22.63,37100,0
+FARM.US,D,20150709,000000,22.87,23.05,22.58,22.61,32500,0
+FARM.US,D,20150710,000000,22.83,22.9,22.53,22.69,53500,0
+FARM.US,D,20150713,000000,22.8,22.98,22.76,22.85,36300,0
+FARM.US,D,20150714,000000,22.92,23.17,22.79,22.94,27161,0
+FARM.US,D,20150715,000000,22.88,23.38,22.5,22.61,27372,0
+FARM.US,D,20150716,000000,22.67,22.83,22.51,22.64,21900,0
+FARM.US,D,20150717,000000,22.59,22.72,22.56,22.58,31500,0
+FARM.US,D,20150720,000000,22.62,22.7,22.56,22.59,13500,0
+FARM.US,D,20150721,000000,22.56,22.74,22.33,22.44,38800,0
+FARM.US,D,20150722,000000,22.38,22.75,22.23,22.6,89800,0
+FARM.US,D,20150723,000000,22.7,23.07,22.31,22.78,45300,0
+FARM.US,D,20150724,000000,22.83,23.36,22.54,22.62,39700,0
+FARM.US,D,20150727,000000,22.57,22.82,22.54,22.63,17000,0
+FARM.US,D,20150728,000000,22.64,23.81,22.22,23.62,38600,0
+FARM.US,D,20150729,000000,23.63,23.92,23.28,23.73,11300,0
+FARM.US,D,20150730,000000,23.78,23.83,23.24,23.63,16700,0
+FARM.US,D,20150731,000000,23.58,23.93,23.58,23.66,15500,0
+FARM.US,D,20150803,000000,23.75,23.92,23.53,23.67,17951,0
+FARM.US,D,20150804,000000,23.68,23.75,23.51,23.68,22100,0
+FARM.US,D,20150805,000000,23.66,23.8,23.13,23.33,46100,0
+FARM.US,D,20150806,000000,23.47,23.47,22.64,22.64,26682,0
+FARM.US,D,20150807,000000,22.52,22.57,21.53,22.17,53000,0
+FARM.US,D,20150810,000000,22.32,23.32,21.88,23.04,34400,0
+FARM.US,D,20150811,000000,22.88,23.15,22.69,22.89,18587,0
+FARM.US,D,20150812,000000,22.92,23.6,22.43,23.57,31700,0
+FARM.US,D,20150813,000000,23.54,23.64,23.25,23.26,5000,0
+FARM.US,D,20150814,000000,23.23,24,23.15,23.86,26000,0
+FARM.US,D,20150817,000000,23.78,24.09,23.13,23.24,18600,0
+FARM.US,D,20150818,000000,23.22,23.41,22.19,22.4,16300,0
+FARM.US,D,20150819,000000,22.4,22.55,22.14,22.41,18500,0
+FARM.US,D,20150820,000000,22.26,22.61,22.09,22.44,23600,0
+FARM.US,D,20150821,000000,22.11,22.81,22.11,22.62,26900,0
+FARM.US,D,20150824,000000,22,22.24,21.4,21.91,53143,0
+FARM.US,D,20150825,000000,22.38,22.46,20.9,21.02,42900,0
+FARM.US,D,20150826,000000,21.51,22.49,21.03,21.91,39800,0
+FARM.US,D,20150827,000000,21.91,22.27,21.21,21.65,78400,0
+FARM.US,D,20150828,000000,21.44,23,21.37,22.94,28300,0
+FARM.US,D,20150831,000000,22.96,22.96,22.1,22.86,72100,0
+FARM.US,D,20150901,000000,22.51,22.78,21.79,22.29,52300,0
+FARM.US,D,20150902,000000,22.54,22.66,21.61,22.63,68900,0
+FARM.US,D,20150903,000000,22.61,23.48,22.16,23.16,34500,0
+FARM.US,D,20150904,000000,22.99,23.2,22.65,22.78,37900,0
+FARM.US,D,20150908,000000,22.99,23,21.8,22.14,55500,0
+FARM.US,D,20150909,000000,22.23,22.23,21.08,21.3,119000,0
+FARM.US,D,20150910,000000,23.47,27.403,22.31,26.54,285834,0
+FARM.US,D,20150911,000000,26.3,27.29,25.59,25.86,223800,0
+FARM.US,D,20150914,000000,25.78,26.1,25.03,25.5,72800,0
+FARM.US,D,20150915,000000,25.43,26.66,25.12,25.69,145300,0
+FARM.US,D,20150916,000000,25.91,26.5,25.89,26.23,90700,0
+FARM.US,D,20150917,000000,26.215,27.09,25.976,26.72,93675,0
+FARM.US,D,20150918,000000,26.36,27.1,25.9,26.32,169600,0
+FARM.US,D,20150921,000000,26.69,27.19,26.3,26.91,93100,0
+FARM.US,D,20150922,000000,26.89,26.97,26.51,26.8,66300,0
+FARM.US,D,20150923,000000,27,27.34,26.51,26.93,47492,0
+FARM.US,D,20150924,000000,26.93,27.26,26.81,27.17,85551,0
+FARM.US,D,20150925,000000,27.37,27.44,26.79,26.8,67100,0
+FARM.US,D,20150928,000000,26.87,27.63,26.67,27.44,67191,0
+FARM.US,D,20150929,000000,27.31,28.16,27.25,27.47,85800,0
+FARM.US,D,20150930,000000,27.71,27.71,26.85,27.25,50200,0
+FARM.US,D,20151001,000000,27.36,27.4,26.99,27.2,56300,0
+FARM.US,D,20151002,000000,27.12,28.46,27.01,28.45,70200,0
+FARM.US,D,20151005,000000,28.56,29.21,28.45,28.86,70553,0
+FARM.US,D,20151006,000000,28.77,29.31,27.83,29,45300,0
+FARM.US,D,20151007,000000,29.05,29.48,28.41,29.27,44720,0
+FARM.US,D,20151008,000000,29.05,29.6,28.97,29.49,71100,0
+FARM.US,D,20151009,000000,29.56,29.56,28.9,29.25,66800,0
+FARM.US,D,20151012,000000,29.08,29.5,28.62,29.37,45854,0
+FARM.US,D,20151013,000000,29.3,29.5,28.67,28.83,29800,0
+FARM.US,D,20151014,000000,28.95,28.95,28.3,28.36,32300,0
+FARM.US,D,20151015,000000,28.58,29.24,28.27,29.17,23500,0
+FARM.US,D,20151016,000000,29.31,29.31,28.54,28.77,30100,0
+FARM.US,D,20151019,000000,28.53,28.96,28.4,28.91,53226,0
+FARM.US,D,20151020,000000,28.79,29.25,28.75,28.94,28800,0
+FARM.US,D,20151021,000000,28.98,29.34,28.95,29.07,25300,0
+FARM.US,D,20151022,000000,29.16,29.88,29.16,29.87,38000,0
+FARM.US,D,20151023,000000,30,30,29.57,29.98,25300,0
+FARM.US,D,20151026,000000,29.79,29.86,28.83,28.88,19400,0
+FARM.US,D,20151027,000000,28.8,28.85,28.12,28.31,33300,0
+FARM.US,D,20151028,000000,28.25,28.97,28.03,28.96,26000,0
+FARM.US,D,20151029,000000,28.85,29.19,28.56,28.8,41600,0
+FARM.US,D,20151030,000000,28.76,28.76,28.16,28.38,42300,0
+FARM.US,D,20151102,000000,28.86,30.13,28.55,30.09,60521,0
+FARM.US,D,20151103,000000,30.09,31.35,30.09,31.1,131400,0
+FARM.US,D,20151104,000000,31.32,31.98,30.83,31.1,84751,0
+FARM.US,D,20151105,000000,31.1,31.26,30.86,31.12,42400,0
+FARM.US,D,20151106,000000,30.21,30.94,27.6,29.88,131000,0
+FARM.US,D,20151109,000000,29.72,29.78,29.31,29.41,42927,0
+FARM.US,D,20151110,000000,29.47,29.63,29.38,29.51,41000,0
+FARM.US,D,20151111,000000,29.6,29.62,29.23,29.3,25000,0
+FARM.US,D,20151112,000000,29.08,29.22,28.55,28.73,45900,0
+FARM.US,D,20151113,000000,28.88,29.11,28.32,28.77,30800,0
+FARM.US,D,20151116,000000,28.91,29.53,28.73,29.44,57500,0
+FARM.US,D,20151117,000000,29.45,29.51,28.85,29.43,40100,0
+FARM.US,D,20151118,000000,29.43,29.43,28.67,29,43500,0
+FARM.US,D,20151119,000000,29.01,29.18,28.53,28.59,53500,0
+FARM.US,D,20151120,000000,28.81,29.15,28.53,29.02,51200,0
+FARM.US,D,20151123,000000,29.09,29.58,28.86,29.39,36000,0
+FARM.US,D,20151124,000000,29.43,29.5,29.09,29.45,19600,0
+FARM.US,D,20151125,000000,29.42,29.62,29.08,29.44,31000,0
+FARM.US,D,20151127,000000,29.45,29.92,29.27,29.47,17000,0
+FARM.US,D,20151130,000000,29.47,30.17,29.14,29.23,60500,0
+FARM.US,D,20151201,000000,29.29,29.85,28.88,29.55,64228,0
+FARM.US,D,20151202,000000,29.39,29.475,28.81,29.12,46184,0
+FARM.US,D,20151203,000000,29.09,29.53,28.8,29.48,34010,0
+FARM.US,D,20151204,000000,29.46,30.6,29.46,30.39,40500,0
+FARM.US,D,20151207,000000,30.47,30.93,30.47,30.72,41300,0
+FARM.US,D,20151208,000000,30.55,32.16,30.39,31.98,103538,0
+FARM.US,D,20151209,000000,32.03,32.25,31.59,32.01,57400,0
+FARM.US,D,20151210,000000,31.9,32.09,30.93,31.94,43500,0
+FARM.US,D,20151211,000000,31.43,32.08,30.66,31.8,40800,0
+FARM.US,D,20151214,000000,31.83,31.91,31.18,31.71,63965,0
+FARM.US,D,20151215,000000,31.95,31.95,31.54,31.93,48100,0
+FARM.US,D,20151216,000000,32.14,32.14,31.83,31.94,37400,0
+FARM.US,D,20151217,000000,31.95,31.95,31.49,31.56,30700,0
+FARM.US,D,20151218,000000,31.56,31.56,30.53,30.61,70800,0
+FARM.US,D,20151221,000000,30.91,31.36,30.7,31.29,36400,0
+FARM.US,D,20151222,000000,31.57,31.7,31.06,31.6,40585,0
+FARM.US,D,20151223,000000,31.65,31.65,31.1,31.16,28300,0
+FARM.US,D,20151224,000000,31.38,32.64,31.28,32.02,50645,0
+FARM.US,D,20151228,000000,31.8,32.39,31.8,32.3,60941,0
+FARM.US,D,20151229,000000,32.54,32.94,32.34,32.71,54033,0
+FARM.US,D,20151230,000000,32.57,32.66,32.27,32.36,30399,0
+FARM.US,D,20151231,000000,32.38,32.75,31.1905,32.27,103507,0
+FARM.US,D,20160104,000000,31.63,31.63,29.29,29.47,72679,0
+FARM.US,D,20160105,000000,29.58,29.82,29.01,29.65,50333,0
+FARM.US,D,20160106,000000,29.32,29.76,29.2436,29.68,20479,0
+FARM.US,D,20160107,000000,29.23,29.72,29.05,29.49,65964,0
+FARM.US,D,20160108,000000,29.61,29.68,28.73,28.84,37170,0
+FARM.US,D,20160111,000000,28.73,28.73,27.52,27.91,65292,0
+FARM.US,D,20160112,000000,27.92,29.31,27.78,29.3,44345,0
+FARM.US,D,20160113,000000,29.51,29.51,28.17,28.33,29330,0
+FARM.US,D,20160114,000000,28.29,29.14,27.9,28.85,38309,0
+FARM.US,D,20160115,000000,28.15,28.28,26.39,27.06,26131,0
+FARM.US,D,20160119,000000,27.3,27.8,26.76,27.54,47400,0
+FARM.US,D,20160120,000000,26.98,27.05,25.5701,26.8,51378,0
+FARM.US,D,20160121,000000,26.93,27.385,26.6,27.06,46832,0
+FARM.US,D,20160122,000000,27.42,27.62,27.2,27.53,26992,0
+FARM.US,D,20160125,000000,27.47,27.73,26.9,27.05,12276,0
+FARM.US,D,20160126,000000,27.14,27.85,27,27.41,27326,0
+FARM.US,D,20160127,000000,27.45,27.45,26.83,26.97,19946,0
+FARM.US,D,20160128,000000,27.09,27.39,26.72,26.78,17786,0
+FARM.US,D,20160129,000000,26.96,27.94,26.96,27.87,19623,0
+FARM.US,D,20160201,000000,27.75,28.09,27.585,27.78,12378,0
+FARM.US,D,20160202,000000,27.51,28.04,27.35,27.43,26035,0
+FARM.US,D,20160203,000000,27.59,27.59,26.87,27.34,19127,0
+FARM.US,D,20160204,000000,27.31,27.682,26.03,26.28,55003,0
+FARM.US,D,20160205,000000,26.25,26.36,24.04,24.47,46670,0
+FARM.US,D,20160208,000000,24.54,26.3636,24.2235,26.12,57930,0
+FARM.US,D,20160209,000000,25.83,26.8797,25.52,26.3,15989,0
+FARM.US,D,20160210,000000,26.37,27.02,26,26.54,36701,0
+FARM.US,D,20160211,000000,26.1,26.276,25.68,26.04,40850,0
+FARM.US,D,20160212,000000,26.42,26.44,25.345,25.65,28262,0
+FARM.US,D,20160216,000000,25.78,26.6,25.61,26.49,28978,0
+FARM.US,D,20160217,000000,26.67,26.71,25.93,25.93,27141,0
+FARM.US,D,20160218,000000,26.03,26.21,25.67,25.7,13055,0
+FARM.US,D,20160219,000000,25.63,26.24,25.63,26.16,16930,0
+FARM.US,D,20160222,000000,26.53,27.15,25.85,25.96,33860,0
+FARM.US,D,20160223,000000,25.79,25.99,25.4,25.44,26493,0
+FARM.US,D,20160224,000000,25.14,26.07,25.14,25.98,22789,0
+FARM.US,D,20160225,000000,26.14,26.83,26.06,26.47,16495,0
+FARM.US,D,20160226,000000,26.45,26.5,25.69,25.89,25704,0
+FARM.US,D,20160229,000000,25.7975,26.95,25.7975,26.35,26561,0
+FARM.US,D,20160301,000000,26.63,26.63,25.95,26.09,19253,0
+FARM.US,D,20160302,000000,25.97,26.25,25.745,26,20128,0
+FARM.US,D,20160303,000000,25.89,26.14,25.63,26.09,21241,0
+FARM.US,D,20160304,000000,26.12,26.68,25.88,25.98,32613,0
+FARM.US,D,20160307,000000,25.87,26.3,25.48,26.17,37088,0
+FARM.US,D,20160308,000000,26.12,26.8353,26.06,26.56,32790,0
+FARM.US,D,20160309,000000,26.55,26.86,26.27,26.32,18608,0
+FARM.US,D,20160310,000000,26.45,26.49,25.39,25.52,19656,0
+FARM.US,D,20160311,000000,25.64,25.85,25.54,25.62,45296,0
+FARM.US,D,20160314,000000,25.81,25.81,25.42,25.56,21772,0
+FARM.US,D,20160315,000000,25.47,25.59,24.65,24.9,32667,0
+FARM.US,D,20160316,000000,25.01,25.08,24.59,24.89,36667,0
+FARM.US,D,20160317,000000,24.94,25.96,24.77,25.76,35146,0
+FARM.US,D,20160318,000000,25.93,26.23,25.25,26.07,59863,0
+FARM.US,D,20160321,000000,26.02,26.26,25.88,26.04,50331,0
+FARM.US,D,20160322,000000,25.88,26.39,25.81,26.25,42426,0
+FARM.US,D,20160323,000000,26.26,26.305,25.95,26.25,35344,0
+FARM.US,D,20160324,000000,26.16,26.76,26.08,26.62,19936,0
+FARM.US,D,20160328,000000,26.47,27.08,26.42,26.75,40705,0
+FARM.US,D,20160329,000000,26.8,28.04,26.78,27.92,30876,0
+FARM.US,D,20160330,000000,28.07,28.07,27.5,27.76,27981,0
+FARM.US,D,20160331,000000,27.9,28.02,27.5,27.87,22878,0
+FARM.US,D,20160401,000000,27.72,28.47,27.72,28.33,19995,0
+FARM.US,D,20160404,000000,28.44,28.77,28.34,28.56,13531,0
+FARM.US,D,20160405,000000,28.44,29.27,28.18,28.39,45490,0
+FARM.US,D,20160406,000000,28.36,28.75,27.96,28.29,59895,0
+FARM.US,D,20160407,000000,28.14,28.87,28.14,28.49,45488,0
+FARM.US,D,20160408,000000,29.91,31.88,29.82,31.63,86048,0
+FARM.US,D,20160411,000000,31.76,31.95,31.02,31.26,42278,0
+FARM.US,D,20160412,000000,31.27,31.87,30.8,30.95,18376,0
+FARM.US,D,20160413,000000,31.2,31.2,30.56,30.94,16412,0
+FARM.US,D,20160414,000000,30.64,31.35,30.23,30.58,40778,0
+FARM.US,D,20160415,000000,30.5,30.83,30.33,30.56,20630,0
+FARM.US,D,20160418,000000,30.5,31.31,27.201,31.14,18151,0
+FARM.US,D,20160419,000000,31.22,31.22,30.82,30.98,26304,0
+FARM.US,D,20160420,000000,30.84,31,30.4,30.65,10052,0
+FARM.US,D,20160421,000000,30.53,30.6,30.08,30.5,18169,0
+FARM.US,D,20160422,000000,30.56,30.71,30.29,30.45,19381,0
+FARM.US,D,20160425,000000,30.33,30.7,30.29,30.52,21846,0
+FARM.US,D,20160426,000000,30.51,30.74,29.99,30.29,23379,0
+FARM.US,D,20160427,000000,30.43,30.78,30.1,30.68,21770,0
+FARM.US,D,20160428,000000,30.53,30.92,30.35,30.64,26657,0
+FARM.US,D,20160429,000000,30.51,30.7,30.1296,30.25,13201,0
+FARM.US,D,20160502,000000,30.65,31.32,30.5,31.27,32826,0
+FARM.US,D,20160503,000000,31.08,31.115,30.57,30.71,24933,0
+FARM.US,D,20160504,000000,30.58,31.11,30.07,30.21,15220,0
+FARM.US,D,20160505,000000,29.665,30.53,29.665,30.35,22129,0
+FARM.US,D,20160506,000000,30.632,31.02,30.07,30.81,24057,0
+FARM.US,D,20160509,000000,30.67,31.1683,30.48,30.63,22541,0
+FARM.US,D,20160510,000000,30.95,31.54,30.8401,31.37,36447,0
+FARM.US,D,20160511,000000,31.11,31.11,29.75,29.76,33936,0
+FARM.US,D,20160512,000000,29.85,29.89,29.02,29.02,29835,0
+FARM.US,D,20160513,000000,28.92,29,28.49,28.93,22664,0
+FARM.US,D,20160516,000000,29.06,29.225,28.84,29.07,36046,0
+FARM.US,D,20160517,000000,28.76,28.76,26.93,26.97,57129,0
+FARM.US,D,20160518,000000,26.94,27.9,26.69,27.55,24748,0
+FARM.US,D,20160519,000000,27.29,27.66,27.29,27.55,12825,0
+FARM.US,D,20160520,000000,27.68,28.08,27.475,27.92,8977,0
+FARM.US,D,20160523,000000,27.8,28.21,27.47,27.95,43238,0
+FARM.US,D,20160524,000000,28.17,29.03,28.12,28.8,30092,0
+FARM.US,D,20160525,000000,28.89,28.89,28.28,28.46,19538,0
+FARM.US,D,20160526,000000,28.32,28.97,28.22,28.8,14411,0
+FARM.US,D,20160527,000000,28.652,28.74,28.49,28.58,14466,0
+FARM.US,D,20160531,000000,28.6,28.6,28.15,28.25,14192,0
+FARM.US,D,20160601,000000,28.14,28.83,27.97,28.66,37998,0
+FARM.US,D,20160602,000000,28.6,29.09,28.21,29.01,22246,0
+FARM.US,D,20160603,000000,29.14,29.23,28.8,28.95,21697,0
+FARM.US,D,20160606,000000,29.12,30.04,29.11,29.88,22806,0
+FARM.US,D,20160607,000000,30.01,30.22,29.64,30.14,26122,0
+FARM.US,D,20160608,000000,30.46,30.5,30.09,30.16,23703,0
+FARM.US,D,20160609,000000,30.23,30.26,29.61,30.24,34737,0
+FARM.US,D,20160610,000000,29.89,30.25,29.87,30.25,35100,0
+FARM.US,D,20160613,000000,30.15,30.96,30.15,30.55,22396,0
+FARM.US,D,20160614,000000,30.31,30.75,29.75,30.34,19522,0
+FARM.US,D,20160615,000000,30.4,30.95,29.55,29.85,31491,0
+FARM.US,D,20160616,000000,29.72,29.93,29.38,29.84,13781,0
+FARM.US,D,20160617,000000,29.93,29.93,28.86,29.08,47427,0
+FARM.US,D,20160620,000000,29.37,30.19,29.37,29.73,15841,0
+FARM.US,D,20160621,000000,29.9,29.9959,29.33,29.84,27028,0
+FARM.US,D,20160622,000000,29.85,32.34,29.59,31.67,163499,0
+FARM.US,D,20160623,000000,31.63,32.5,31.6,32.1,60753,0
+FARM.US,D,20160624,000000,30.7,31.59,30.4308,31.25,59441,0
+FARM.US,D,20160627,000000,30.87,31.85,30.42,31,37575,0
+FARM.US,D,20160628,000000,31.09,31.21,30.5,30.73,21824,0
+FARM.US,D,20160629,000000,31.02,31.53,30.89,31.31,31677,0
+FARM.US,D,20160630,000000,31.25,32.1,31.25,32.06,31627,0
+FARM.US,D,20160701,000000,32.03,32.25,30.65,31.14,51443,0
+FARM.US,D,20160705,000000,30.79,31.88,30.43,31.46,35335,0
+FARM.US,D,20160706,000000,31.18,31.64,31.045,31.45,10205,0
+FARM.US,D,20160707,000000,31.36,31.74,31.32,31.59,26430,0
+FARM.US,D,20160708,000000,31.93,32.3,31.83,31.96,33921,0
+FARM.US,D,20160711,000000,32.01,32.01,31.8,31.995,18903,0
+FARM.US,D,20160712,000000,32,32,31.85,31.96,22374,0
+FARM.US,D,20160713,000000,32,32.235,31.83,31.98,33002,0
+FARM.US,D,20160714,000000,32.08,32.08,31.33,31.68,21955,0
+FARM.US,D,20160715,000000,31.74,31.83,31.5,31.64,7058,0
+FARM.US,D,20160718,000000,31.72,31.815,30.81,30.87,18579,0
+FARM.US,D,20160719,000000,30.4703,31.25,30.4703,30.9,6005,0
+FARM.US,D,20160720,000000,31.25,32,30.967,31.95,27805,0
+FARM.US,D,20160721,000000,31.95,32.25,31.85,32.07,53287,0
+FARM.US,D,20160722,000000,31.99,32.49,31.9,31.98,36304,0
+FARM.US,D,20160725,000000,31.72,32.02,31.28,31.6,70651,0
+FARM.US,D,20160726,000000,31.65,31.75,31.37,31.41,14182,0
+FARM.US,D,20160727,000000,31.41,31.41,30.67,30.8,19103,0
+FARM.US,D,20160728,000000,30.72,30.87,30.23,30.23,11378,0
+FARM.US,D,20160729,000000,30.11,30.98,30.1,30.66,13466,0
+FARM.US,D,20160801,000000,30.82,30.82,30.1,30.66,20785,0
+FARM.US,D,20160802,000000,30.73,31.18,30.33,30.91,25766,0
+FARM.US,D,20160803,000000,30.66,31.84,30.66,31.75,22165,0
+FARM.US,D,20160804,000000,31.73,31.96,31.26,31.6,22925,0
+FARM.US,D,20160805,000000,31.88,32.92,31.8,32.79,79321,0
+FARM.US,D,20160808,000000,32.74,32.77,31.3918,31.52,23916,0
+FARM.US,D,20160809,000000,31.52,31.52,30.621,30.8,15625,0
+FARM.US,D,20160810,000000,31.9899,31.9899,30.2301,30.3,37097,0
+FARM.US,D,20160811,000000,30.56,30.569,30.185,30.23,27203,0
+FARM.US,D,20160812,000000,30.23,30.67,30.01,30.29,40369,0
+FARM.US,D,20160815,000000,30.08,30.97,29.86,30.855,38128,0
+FARM.US,D,20160816,000000,30.74,30.74,29.98,30.01,36953,0
+FARM.US,D,20160817,000000,30.11,30.4,29.85,30.17,19789,0
+FARM.US,D,20160818,000000,30.07,30.2799,29.91,30.13,24683,0
+FARM.US,D,20160819,000000,30.22,30.7299,30.1778,30.44,28205,0
+FARM.US,D,20160822,000000,30.4,30.87,30.01,30.28,26119,0
+FARM.US,D,20160823,000000,30.74,30.74,30.33,30.5,25360,0
+FARM.US,D,20160824,000000,30.38,30.86,30.18,30.77,48755,0
+FARM.US,D,20160825,000000,30.795,30.94,30.3605,30.88,23597,0
+FARM.US,D,20160826,000000,30.76,31.53,30.76,30.97,19525,0
+FARM.US,D,20160829,000000,30.94,31.83,30.81,31.59,20413,0
+FARM.US,D,20160830,000000,31.78,32.33,31.55,32.09,32584,0
+FARM.US,D,20160831,000000,31.99,32.18,31.575,32.02,27698,0
+FARM.US,D,20160901,000000,32.14,32.35,31.535,32.2,22997,0
+FARM.US,D,20160902,000000,32.37,32.85,30.431,32.68,78976,0
+FARM.US,D,20160906,000000,32.62,32.95,29.161,32.93,35689,0
+FARM.US,D,20160907,000000,32.84,33.12,32.78,33.12,39513,0
+FARM.US,D,20160908,000000,32.94,33.1,32.75,33.1,39490,0
+FARM.US,D,20160909,000000,33.05,33.38,32.87,33.285,152413,0
+FARM.US,D,20160912,000000,33.07,33.76,32.24,33.42,157989,0
+FARM.US,D,20160913,000000,31.71,34,30.5,33.63,162968,0
+FARM.US,D,20160914,000000,33.5,34.26,32.9,34.15,179982,0
+FARM.US,D,20160915,000000,34.17,34.29,33.6952,34.13,115007,0
+FARM.US,D,20160916,000000,34.16,34.37,33.55,33.73,225970,0
+FARM.US,D,20160919,000000,33.97,34.27,33.57,34.23,69007,0
+FARM.US,D,20160920,000000,34.305,34.91,34.17,34.8,122233,0
+FARM.US,D,20160921,000000,35.0899,35.33,33.65,35.02,148490,0
+FARM.US,D,20160922,000000,35.23,36.25,35.17,36.2,138462,0
+FARM.US,D,20160923,000000,36.04,36.86,35.67,36.44,152762,0
+FARM.US,D,20160926,000000,36.67,36.96,36.2,36.27,125197,0
+FARM.US,D,20160927,000000,36.19,36.39,34.6,36.25,53270,0
+FARM.US,D,20160928,000000,36.14,36.4,36,36.37,102573,0
+FARM.US,D,20160929,000000,36.22,36.4,36.05,36.2,36822,0
+FARM.US,D,20160930,000000,36.08,36.4,35.54,35.55,72516,0
+FARM.US,D,20161003,000000,35.53,36,35.39,35.94,35052,0
+FARM.US,D,20161004,000000,36.14,36.32,34.44,34.59,172032,0
+FARM.US,D,20161005,000000,34.84,35.01,33.71,33.71,85630,0
+FARM.US,D,20161006,000000,33.5,34.215,33.48,33.51,84435,0
+FARM.US,D,20161007,000000,33.62,33.62,32.305,32.72,74897,0
+FARM.US,D,20161010,000000,33.17,33.395,32.72,33.29,132750,0
+FARM.US,D,20161011,000000,33.05,33.13,32.09,32.09,33545,0
+FARM.US,D,20161012,000000,32.08,33.06,31.9101,32.99,58708,0
+FARM.US,D,20161013,000000,32.79,32.86,32.255,32.47,37712,0
+FARM.US,D,20161014,000000,32.53,32.79,32.35,32.4,25053,0
+FARM.US,D,20161017,000000,32.2,32.74,32.12,32.4,39430,0
+FARM.US,D,20161018,000000,32.69,32.69,31.73,31.75,25001,0
+FARM.US,D,20161019,000000,31.64,32.13,31.3,31.59,29526,0
+FARM.US,D,20161020,000000,31.46,31.5,30.35,30.48,30076,0
+FARM.US,D,20161021,000000,30.3,30.86,30.05,30.81,29326,0
+FARM.US,D,20161024,000000,31.08,31.63,31.01,31.6,37439,0
+FARM.US,D,20161025,000000,31.68,31.8197,31.27,31.51,57370,0
+FARM.US,D,20161026,000000,31.8,32.2,31.645,32.13,67759,0
+FARM.US,D,20161027,000000,32.26,32.64,32.1,32.3,53136,0
+FARM.US,D,20161028,000000,32.29,32.9,32.27,32.66,35579,0
+FARM.US,D,20161031,000000,32.6,32.85,32.5,32.7,34008,0
+FARM.US,D,20161101,000000,32.75,32.95,31.95,32.2,45995,0
+FARM.US,D,20161102,000000,32.05,32.3,31.3,31.55,26748,0
+FARM.US,D,20161103,000000,31.5,31.65,31.225,31.5,29759,0
+FARM.US,D,20161104,000000,31.25,31.65,31.1,31.5,52459,0
+FARM.US,D,20161107,000000,31.6,32.45,31.55,32.3,28474,0
+FARM.US,D,20161108,000000,30.9,35.372,30.9,34.75,103312,0
+FARM.US,D,20161109,000000,35.2,35.9,34,34.85,48176,0
+FARM.US,D,20161110,000000,34.6,34.6,32.45,32.85,53245,0
+FARM.US,D,20161111,000000,33.1,34.25,33.1,33.65,59817,0
+FARM.US,D,20161114,000000,33.6,34.85,33.2,33.3,43326,0
+FARM.US,D,20161115,000000,33.05,33.1,32.3,32.45,44895,0
+FARM.US,D,20161116,000000,32.325,33.35,32.325,33.3,21452,0
+FARM.US,D,20161117,000000,33.45,34.3,33.15,34.1,24882,0
+FARM.US,D,20161118,000000,34.05,34.7,34.05,34.7,32091,0
+FARM.US,D,20161121,000000,34.5,35.35,34.5,34.925,29752,0
+FARM.US,D,20161122,000000,34.9,35.8,34.55,35.2,66054,0
+FARM.US,D,20161123,000000,35.05,36.525,35.05,36.35,52359,0
+FARM.US,D,20161125,000000,36.3,37.55,35.8,36.3,15083,0
+FARM.US,D,20161128,000000,36.15,36.6,35.55,35.65,51223,0
+FARM.US,D,20161129,000000,35.8,36.5,35.3,35.3,49143,0
+FARM.US,D,20161130,000000,35.55,35.75,34.6,34.85,67405,0
+FARM.US,D,20161201,000000,34.8,35.65,33.65,34.05,28159,0
+FARM.US,D,20161202,000000,33.95,34.05,33.25,33.5,22239,0
+FARM.US,D,20161205,000000,33.75,35.15,33.65,34.95,62042,0
+FARM.US,D,20161206,000000,35.4,36,35.05,35.75,38999,0
+FARM.US,D,20161207,000000,35.75,36.4,35.75,35.85,48138,0
+FARM.US,D,20161208,000000,36,36.45,35.15,35.25,53483,0
+FARM.US,D,20161209,000000,35.5,36.15,35.03,35.95,64357,0
+FARM.US,D,20161212,000000,35.8,36.2,34.1,34.7,74458,0
+FARM.US,D,20161213,000000,34.75,35.75,34.4,34.95,76894,0
+FARM.US,D,20161214,000000,35,35.625,34.2,34.55,63677,0
+FARM.US,D,20161215,000000,34.7,35.55,34.15,35.25,69731,0
+FARM.US,D,20161216,000000,35.4,37.075,34.7,34.7,134705,0
+FARM.US,D,20161219,000000,35,35.7,34.25,34.5,60927,0
+FARM.US,D,20161220,000000,34.5,35.65,34.4354,35.6,42197,0
+FARM.US,D,20161221,000000,35.5,36.25,35.25,35.35,16392,0
+FARM.US,D,20161222,000000,34.95,35.5,34.25,34.5,34024,0
+FARM.US,D,20161223,000000,34.35,35.25,34.35,35.25,18708,0
+FARM.US,D,20161227,000000,35.2,35.8,35.05,35.2,38240,0
+FARM.US,D,20161228,000000,35.045,35.5,34.95,35.5,18432,0
+FARM.US,D,20161229,000000,35.4,35.85,35.25,35.55,15753,0
+FARM.US,D,20161230,000000,35.2,36.75,35,36.7,56454,0
+FARM.US,D,20170103,000000,37.15,37.15,35.35,36.3,108929,0
+FARM.US,D,20170104,000000,36.45,36.65,35.55,35.85,34379,0
+FARM.US,D,20170105,000000,35.8,35.95,34.8,34.9,28106,0
+FARM.US,D,20170106,000000,35.05,35.1,34.3,34.4,20739,0
+FARM.US,D,20170109,000000,34.4,34.4,33.3,33.65,24955,0
+FARM.US,D,20170110,000000,33.85,34.35,33.65,34.3,19750,0
+FARM.US,D,20170111,000000,34.3,34.35,33.8,34.05,16809,0
+FARM.US,D,20170112,000000,34,34,33.25,33.55,16205,0
+FARM.US,D,20170113,000000,33.6584,34.5,33.6584,34.5,13590,0
+FARM.US,D,20170117,000000,34.25,34.6,34,34,21545,0
+FARM.US,D,20170118,000000,34.3,34.3,33.55,33.75,22129,0
+FARM.US,D,20170119,000000,33.7,33.95,33.7,33.85,49945,0
+FARM.US,D,20170120,000000,33.9,34.225,33.9,34.05,30790,0
+FARM.US,D,20170123,000000,34.05,34.15,33.11,33.75,33230,0
+FARM.US,D,20170124,000000,33.8,34.3,33.15,33.95,19633,0
+FARM.US,D,20170125,000000,34.3,34.4,33.8342,34.25,14146,0
+FARM.US,D,20170126,000000,34.4,34.545,33.35,33.8,23372,0
+FARM.US,D,20170127,000000,34,34.05,33.45,33.8,15493,0
+FARM.US,D,20170130,000000,34,35.4,33.7,35.1,80762,0
+FARM.US,D,20170131,000000,35,35.15,34.45,34.8,60876,0
+FARM.US,D,20170201,000000,34.7,35.1,34.35,35,110856,0
+FARM.US,D,20170202,000000,34.55,35.65,34.55,35.05,53188,0
+FARM.US,D,20170203,000000,35,35.4,34.7,35.4,75221,0
+FARM.US,D,20170206,000000,35.05,35.3,34.95,35.2,37067,0
+FARM.US,D,20170207,000000,35.3,35.8,35.1,35.6,45714,0
+FARM.US,D,20170208,000000,34.3,35.145,32.35,32.95,289392,0
+FARM.US,D,20170209,000000,33.2,33.2,32.5,33,92467,0
+FARM.US,D,20170210,000000,33.25,33.25,32.55,32.9,69677,0
+FARM.US,D,20170213,000000,32.95,32.95,32.2585,32.525,57066,0
+FARM.US,D,20170214,000000,32.35,33.2,32.2,33.1,80316,0
+FARM.US,D,20170215,000000,32.9,33.3,32.9,33.15,38641,0
+FARM.US,D,20170216,000000,33.2,33.5,32.6,33.25,49687,0
+FARM.US,D,20170217,000000,33.25,33.3,32.5,32.65,35798,0
+FARM.US,D,20170221,000000,32.55,33.4,32.55,32.85,38782,0
+FARM.US,D,20170222,000000,32.85,32.95,32.5,32.9,31019,0
+FARM.US,D,20170223,000000,32.85,33.25,32.35,33.15,26780,0
+FARM.US,D,20170224,000000,33,33.25,32.75,32.95,30736,0
+FARM.US,D,20170227,000000,32.75,33,32.605,32.85,71245,0
+FARM.US,D,20170228,000000,32.9,33,32.6,32.65,22976,0
+FARM.US,D,20170301,000000,33.05,33.2,32.6,32.85,37174,0
+FARM.US,D,20170302,000000,32.9,33.15,32.65,33.1,44469,0
+FARM.US,D,20170303,000000,32.95,33.05,32.35,32.65,18631,0
+FARM.US,D,20170306,000000,32.4,32.5,31.85,32.15,40674,0
+FARM.US,D,20170307,000000,32.15,32.6,32.1,32.35,47276,0
+FARM.US,D,20170308,000000,32.4,32.4,32.005,32.15,21978,0
+FARM.US,D,20170309,000000,32.25,32.45,31.825,31.9,16059,0
+FARM.US,D,20170310,000000,32.15,32.175,31.25,31.25,43225,0
+FARM.US,D,20170313,000000,31.6,32.1,31.35,32,22207,0
+FARM.US,D,20170314,000000,32,32.4,31.6,32.15,86189,0
+FARM.US,D,20170315,000000,31.975,32.4,31.95,32.25,24102,0
+FARM.US,D,20170316,000000,32.4,32.65,32.25,32.65,41184,0
+FARM.US,D,20170317,000000,32.55,34,32.5,33.75,110021,0
+FARM.US,D,20170320,000000,33.85,33.85,33.15,33.5,45812,0
+FARM.US,D,20170321,000000,33.45,33.65,32.925,33.45,42490,0
+FARM.US,D,20170322,000000,33.25,33.6,32.85,33.55,58111,0
+FARM.US,D,20170323,000000,33.45,33.9275,33.4,33.7,63059,0
+FARM.US,D,20170324,000000,33.65,33.9,33.35,33.75,49446,0
+FARM.US,D,20170327,000000,33.95,33.95,33.45,33.75,48224,0
+FARM.US,D,20170328,000000,33.55,33.9,33.35,33.85,67814,0
+FARM.US,D,20170329,000000,33.7,34.3,33.6,34.3,49697,0
+FARM.US,D,20170330,000000,34.5,35,34.25,35,61000,0
+FARM.US,D,20170331,000000,35.1,35.5,34.8,35.35,113700,0
+FARM.US,D,20170403,000000,35.55,36.35,35.4,36.15,106818,0
+FARM.US,D,20170404,000000,36.2,36.2,34.9492,35.65,99381,0
+FARM.US,D,20170405,000000,35.8,36.05,35.4,35.7,115731,0
+FARM.US,D,20170406,000000,35.9,36.5,35.55,36.4,99763,0
+FARM.US,D,20170407,000000,36.3,36.85,36.2,36.8,71938,0
+FARM.US,D,20170410,000000,36.9,37.1,36.7,37,143924,0
+FARM.US,D,20170411,000000,37,37.35,36.7,36.95,82970,0
+FARM.US,D,20170412,000000,37,37.16,36.7,36.85,78478,0
+FARM.US,D,20170413,000000,36.95,36.95,36.15,36.15,81999,0
+FARM.US,D,20170417,000000,36.15,36.15,34.95,35.65,100417,0
+FARM.US,D,20170418,000000,35.65,35.7,35.05,35.2,49941,0
+FARM.US,D,20170419,000000,35.4,35.7,34.805,35.3,49303,0
+FARM.US,D,20170420,000000,35.34,35.75,35.1,35.6,35688,0
+FARM.US,D,20170421,000000,35.45,35.7,35.05,35.2,47996,0
+FARM.US,D,20170424,000000,35.85,35.85,35.1,35.3,56847,0
+FARM.US,D,20170425,000000,35.4,35.6,34.95,35.35,29271,0
+FARM.US,D,20170426,000000,35.25,35.45,34.85,35.35,42440,0
+FARM.US,D,20170427,000000,35.3,35.3,34.4,35.05,44288,0
+FARM.US,D,20170428,000000,35.2,35.8,35,35.5,52884,0
+FARM.US,D,20170501,000000,35.35,35.75,34.9,35.05,73379,0
+FARM.US,D,20170502,000000,35.15,35.6,34.65,35.3,82670,0
+FARM.US,D,20170503,000000,35.15,35.25,34.35,34.5,37458,0
+FARM.US,D,20170504,000000,34.305,34.375,33.6,34.3,92789,0
+FARM.US,D,20170505,000000,34.5,34.8,33.95,34,93506,0
+FARM.US,D,20170508,000000,34,34.1,33,33.6,97137,0
+FARM.US,D,20170509,000000,33.5,34.2,33.15,33.9,75089,0
+FARM.US,D,20170510,000000,33.75,34.95,32.755,34.7,158051,0
+FARM.US,D,20170511,000000,34.55,34.7,33.95,34.05,88175,0
+FARM.US,D,20170512,000000,34.1,34.1,33.225,33.35,46746,0
+FARM.US,D,20170515,000000,33.45,33.75,33.2,33.65,35518,0
+FARM.US,D,20170516,000000,33.65,33.9,33.3,33.45,97823,0
+FARM.US,D,20170517,000000,33.15,33.75,31.65,31.7,129925,0
+FARM.US,D,20170518,000000,31.7,31.85,29.9,30.05,202961,0
+FARM.US,D,20170519,000000,30.3,31.275,30.1,30.85,151500,0
+FARM.US,D,20170522,000000,30.9,30.95,29.95,30.15,114027,0
+FARM.US,D,20170523,000000,30.15,30.55,30.1,30.3,164030,0
+FARM.US,D,20170524,000000,30.5,30.85,30.2,30.75,97214,0
+FARM.US,D,20170525,000000,30.75,31.65,30.65,31.25,109258,0
+FARM.US,D,20170526,000000,31.25,31.35,30.85,31,56498,0
+FARM.US,D,20170530,000000,31,31.45,30.35,30.45,61163,0
+FARM.US,D,20170531,000000,30.45,30.65,29.95,30,82492,0
+FARM.US,D,20170601,000000,30.15,31.35,30,31.3,84330,0
+FARM.US,D,20170602,000000,31.55,31.85,31.1,31.3,52418,0
+FARM.US,D,20170605,000000,31.1,31.3,30.8,31.2,34131,0
+FARM.US,D,20170606,000000,31,31.15,30.75,30.85,48884,0
+FARM.US,D,20170607,000000,30.9,31.1,30.7,30.8,39607,0
+FARM.US,D,20170608,000000,30.6,31.3,30.55,30.85,51924,0
+FARM.US,D,20170609,000000,30.85,31.3,30.7,30.95,71386,0
+FARM.US,D,20170612,000000,31,31.475,31,31.3,57823,0
+FARM.US,D,20170613,000000,31.4,31.4,31,31.35,38755,0
+FARM.US,D,20170614,000000,31.35,31.6,30.825,31,66805,0
+FARM.US,D,20170615,000000,30.85,31.15,30.75,31.1,40362,0
+FARM.US,D,20170616,000000,30.9,30.9,30.25,30.7,63280,0
+FARM.US,D,20170619,000000,30.85,30.85,30.25,30.35,87250,0
+FARM.US,D,20170620,000000,30.3,30.35,29.8,30,66990,0
+FARM.US,D,20170621,000000,30,30.25,29.75,29.8,68866,0
+FARM.US,D,20170622,000000,29.8,30.075,29.4,29.5,76424,0
+FARM.US,D,20170623,000000,29.3,30.25,29.3,30.05,369009,0
+FARM.US,D,20170626,000000,30.1,30.9,30.1,30.75,56945,0
+FARM.US,D,20170627,000000,30.7,30.88,30.05,30.1,62632,0
+FARM.US,D,20170628,000000,30.3,31.155,30.2,31.15,42665,0
+FARM.US,D,20170629,000000,31.15,31.15,30.3,30.6,129458,0
+FARM.US,D,20170630,000000,30.75,30.75,30.05,30.25,93608,0
+FARM.US,D,20170703,000000,30.5,31.05,30.5,30.85,49284,0
+FARM.US,D,20170705,000000,30.9,31.15,29.5,30.25,60365,0
+FARM.US,D,20170706,000000,30.05,30.2,29.5,29.7,73686,0
+FARM.US,D,20170707,000000,29.75,30.1,29.5,29.8,57022,0
+FARM.US,D,20170710,000000,29.75,30.4,29.5,29.575,99116,0
+FARM.US,D,20170711,000000,29.5,29.7,28.9,29.15,101401,0
+FARM.US,D,20170712,000000,29.3,30.1,29.2,29.85,45606,0
+FARM.US,D,20170713,000000,29.85,30.15,29.5,29.85,40211,0
+FARM.US,D,20170714,000000,29.8,30.55,29.65,30.4,176613,0
+FARM.US,D,20170717,000000,30.4,30.85,30.25,30.65,92362,0
+FARM.US,D,20170718,000000,30.6,30.875,30.2,30.45,79048,0
+FARM.US,D,20170719,000000,30.45,31.107,30.45,30.65,108503,0
+FARM.US,D,20170720,000000,30.7,31,30.6,30.75,13805,0
+FARM.US,D,20170721,000000,30.9,31.55,30.65,30.85,121355,0
+FARM.US,D,20170724,000000,30.9,30.9,30.35,30.5,38755,0
+FARM.US,D,20170725,000000,30.6,31.55,30.6,31.35,133251,0
+FARM.US,D,20170726,000000,31.25,31.55,31.15,31.3,61362,0
+FARM.US,D,20170727,000000,31.35,31.75,31,31.55,64837,0
+FARM.US,D,20170728,000000,31.5,32.05,31.3,31.7,49848,0
+FARM.US,D,20170731,000000,31.5,31.85,31,31.15,105642,0
+FARM.US,D,20170801,000000,31.4,31.4,30.3,30.45,75434,0
+FARM.US,D,20170802,000000,30.3,30.75,30.3,30.65,43536,0
+FARM.US,D,20170803,000000,30.65,30.95,30.5,30.925,57541,0
+FARM.US,D,20170804,000000,30.83,31.2,30.725,31.1,31183,0
+FARM.US,D,20170807,000000,31.1,31.3,30.65,31.05,32410,0
+FARM.US,D,20170808,000000,30.9,31.15,30.75,30.85,49154,0
+FARM.US,D,20170809,000000,30.65,30.75,30.1,30.45,42933,0
+FARM.US,D,20170810,000000,30.3,30.375,29.6,29.6,89288,0
+FARM.US,D,20170811,000000,29.75,30.34,29.55,30.3,106214,0
+FARM.US,D,20170814,000000,30.4,31.25,30.35,30.85,37214,0
+FARM.US,D,20170815,000000,30.8,30.8,30.4,30.4,30696,0
+FARM.US,D,20170816,000000,30.4,30.9,30.25,30.35,27450,0
+FARM.US,D,20170817,000000,30.15,30.6,29.95,30.05,45960,0
+FARM.US,D,20170818,000000,29.85,30.5,29.75,30.2,30680,0
+FARM.US,D,20170821,000000,30.1,30.1,29.85,29.95,40177,0
+FARM.US,D,20170822,000000,30.15,34.35,30.15,34.25,183372,0
+FARM.US,D,20170823,000000,33.85,34,32.9625,33.1,87643,0
+FARM.US,D,20170824,000000,33.25,33.35,32.325,32.45,61470,0
+FARM.US,D,20170825,000000,32.45,32.45,31.35,31.85,60929,0
+FARM.US,D,20170828,000000,31.9,32.0069,31.5,31.75,45425,0
+FARM.US,D,20170829,000000,31.65,31.85,31,31.25,43419,0
+FARM.US,D,20170830,000000,31.35,31.7,31.3,31.55,37524,0
+FARM.US,D,20170831,000000,31.65,32.9,31.65,32.55,120613,0
+FARM.US,D,20170901,000000,32.9,34.4,32.65,34.25,81643,0
+FARM.US,D,20170905,000000,34.05,34.25,32.85,33,45709,0
+FARM.US,D,20170906,000000,33.25,33.25,32.505,32.75,46217,0
+FARM.US,D,20170907,000000,32.9,33,32.6,32.85,33547,0
+FARM.US,D,20170908,000000,32.65,33.5,32.6,32.7,54214,0
+FARM.US,D,20170911,000000,33,33.7,32.35,32.45,49492,0
+FARM.US,D,20170912,000000,32.55,33.1,32.05,32.4,103741,0
+FARM.US,D,20170913,000000,30.8,32.925,30.55,31.8,251412,0
+FARM.US,D,20170914,000000,31.8,32,30.65,31,55317,0
+FARM.US,D,20170915,000000,30.95,31.2,30.1,30.3,117379,0
+FARM.US,D,20170918,000000,30.45,30.95,30.425,30.65,49389,0
+FARM.US,D,20170919,000000,30.7,30.75,30,30.25,75322,0
+FARM.US,D,20170920,000000,30.25,30.25,29.05,29.15,91444,0
+FARM.US,D,20170921,000000,29.2,29.4,28.75,29.05,92247,0
+FARM.US,D,20170922,000000,29,29.4,28.85,28.95,62315,0
+FARM.US,D,20170925,000000,28.85,29.275,28.75,28.95,75371,0
+FARM.US,D,20170926,000000,29,30.45,28.85,30.25,62653,0
+FARM.US,D,20170927,000000,30.65,30.75,30.05,30.3,73572,0
+FARM.US,D,20170928,000000,30.45,30.75,30.2,30.6,54879,0
+FARM.US,D,20170929,000000,30.6,34.7,30.6,32.85,231655,0
+FARM.US,D,20171002,000000,32.7,33.075,31.65,32.65,91500,0
+FARM.US,D,20171003,000000,32.7,32.7,31.8,32.05,47970,0
+FARM.US,D,20171004,000000,32,32.15,31.4,31.5,42700,0
+FARM.US,D,20171005,000000,31.6,31.85,31.45,31.7,33391,0
+FARM.US,D,20171006,000000,31.65,31.65,31.15,31.4,25562,0
+FARM.US,D,20171009,000000,31.6,31.6,31,31.5,53297,0
+FARM.US,D,20171010,000000,31.7,31.95,31.4,31.9,47987,0
+FARM.US,D,20171011,000000,31.8,32.45,31.7,32.4,49115,0
+FARM.US,D,20171012,000000,32.4,32.75,32.15,32.7,62273,0
+FARM.US,D,20171013,000000,32.65,32.8,32.5,32.7,53445,0
+FARM.US,D,20171016,000000,32.75,33.35,32.7,33.25,54899,0
+FARM.US,D,20171017,000000,33.15,33.95,33.15,33.5,72574,0
+FARM.US,D,20171018,000000,33.55,34.05,33.45,33.6,74565,0
+FARM.US,D,20171019,000000,33.55,33.65,33.2,33.2,57100,0
+FARM.US,D,20171020,000000,33.5,33.6,32.55,32.65,31953,0
+FARM.US,D,20171023,000000,32.7,32.75,31.5,31.5,39437,0
+FARM.US,D,20171024,000000,31.6,32.15,31.35,32.05,53096,0
+FARM.US,D,20171025,000000,32,32.3,31.45,32,53519,0
+FARM.US,D,20171026,000000,32.1,32.55,31.95,32.45,35717,0
+FARM.US,D,20171027,000000,32.6,32.9,32.25,32.85,32887,0
+FARM.US,D,20171030,000000,32.55,32.95,32.4,32.85,61226,0
+FARM.US,D,20171031,000000,33,34.2,32.95,33.95,65651,0
+FARM.US,D,20171101,000000,34.3,34.4,33.3,34.3,79678,0
+FARM.US,D,20171102,000000,34.3,34.4,33.5975,33.95,61361,0
+FARM.US,D,20171103,000000,33.9,34,32.8,33.1,69287,0
+FARM.US,D,20171106,000000,33.15,33.325,32.7,33,41908,0
+FARM.US,D,20171107,000000,32.85,33,32.55,32.75,38252,0
+FARM.US,D,20171108,000000,32.05,32.3,30.45,30.9,130069,0
+FARM.US,D,20171109,000000,30.85,31.65,30.5906,31.3,48008,0
+FARM.US,D,20171110,000000,31.45,31.95,30.65,31.7,89683,0
+FARM.US,D,20171113,000000,31.65,32.1,31.375,32,48713,0
+FARM.US,D,20171114,000000,31.95,32.8,31.95,32.75,31172,0
+FARM.US,D,20171115,000000,33.05,33.35,32.3,32.65,52298,0
+FARM.US,D,20171116,000000,32.6,33.7,32.6,33.6,58138,0
+FARM.US,D,20171117,000000,33.4,34.45,32.95,33.5,64183,0
+FARM.US,D,20171120,000000,33.5,34.15,33.1163,33.55,76319,0
+FARM.US,D,20171121,000000,33.7,33.9,32.65,33.05,110486,0
+FARM.US,D,20171122,000000,33.05,33.3,32.85,33,28909,0
+FARM.US,D,20171124,000000,33.45,33.45,32.85,33.25,16651,0
+FARM.US,D,20171127,000000,33.2,33.6,33,33.35,24160,0
+FARM.US,D,20171128,000000,33.35,33.94,33.25,33.8,59946,0
+FARM.US,D,20171129,000000,33.55,34.8,33.55,34.3,65445,0
+FARM.US,D,20171130,000000,34.55,34.85,33.95,34.2,63952,0
+FARM.US,D,20171201,000000,34.2,34.4,33.3,34.4,28007,0
+FARM.US,D,20171204,000000,34.7,35.05,34.1,34.25,67823,0
+FARM.US,D,20171205,000000,34.3,34.75,33.25,34.55,106312,0
+FARM.US,D,20171206,000000,34.55,34.8,33.95,34.7,60670,0
+FARM.US,D,20171207,000000,34.75,34.75,33.95,34.5,59821,0
+FARM.US,D,20171208,000000,34.6,34.6,34,34.2,55530,0
+FARM.US,D,20171211,000000,34.1,34.4,33.85,34.25,59780,0
+FARM.US,D,20171212,000000,34.35,34.55,33.5,33.55,26620,0
+FARM.US,D,20171213,000000,33.65,33.85,33.1,33.4,78047,0
+FARM.US,D,20171214,000000,33.4,33.55,33.05,33.35,38470,0
+FARM.US,D,20171215,000000,33.25,34.8,33.1,34.35,109792,0
+FARM.US,D,20171218,000000,34.45,34.95,34.1,34.3,22735,0
+FARM.US,D,20171219,000000,33.675,34.55,33.4,33.5,30796,0
+FARM.US,D,20171220,000000,33.7,33.9,33.15,33.2,31792,0
+FARM.US,D,20171221,000000,33.3,33.75,32.555,33.4,60138,0
+FARM.US,D,20171222,000000,33.6,33.6,32.85,33.05,73311,0
+FARM.US,D,20171226,000000,32.9,32.955,32.3,32.55,26447,0
+FARM.US,D,20171227,000000,32.5,32.65,32.2,32.45,44305,0
+FARM.US,D,20171228,000000,32.45,32.6,32,32.15,27002,0
+FARM.US,D,20171229,000000,32.15,32.45,31.95,32.15,46189,0
+FARM.US,D,20180102,000000,32.25,32.25,31.5,31.6,68440,0
+FARM.US,D,20180103,000000,31.6,31.75,31.3,31.45,81586,0
+FARM.US,D,20180104,000000,31.6,31.85,31.45,31.7,34166,0
+FARM.US,D,20180105,000000,31.75,32.5,31.75,32.1,28450,0
+FARM.US,D,20180108,000000,32.05,32.65,31.8,32.6,34194,0
+FARM.US,D,20180109,000000,32.6,33.1,32.55,32.85,41576,0
+FARM.US,D,20180110,000000,32.45,32.85,31.7,31.85,54814,0
+FARM.US,D,20180111,000000,31.85,32.195,31.35,31.45,82057,0
+FARM.US,D,20180112,000000,31.5,31.7,31.2,31.5,52998,0
+FARM.US,D,20180116,000000,31.5,31.6,30.9,30.95,53451,0
+FARM.US,D,20180117,000000,31.15,31.575,31.1,31.4,48523,0
+FARM.US,D,20180118,000000,31.25,31.35,30.9643,31.15,19118,0
+FARM.US,D,20180119,000000,31.1,31.55,31.05,31.4,27505,0
+FARM.US,D,20180122,000000,31.25,31.4,30.8,31.1,26343,0
+FARM.US,D,20180123,000000,30.9,31.15,30.9,31,24024,0
+FARM.US,D,20180124,000000,31.15,31.3,30.9,31.05,34589,0
+FARM.US,D,20180125,000000,31.1,31.3,30.95,31.2,14192,0
+FARM.US,D,20180126,000000,31.2,31.45,30.95,31.4,10953,0
+FARM.US,D,20180129,000000,31.3,31.5,31.15,31.2,29912,0
+FARM.US,D,20180130,000000,31.05,31.85,30.95,31.65,63240,0
+FARM.US,D,20180131,000000,31.65,31.8,31.1,31.6,36850,0
+FARM.US,D,20180201,000000,31.55,31.55,31.15,31.5,56615,0
+FARM.US,D,20180202,000000,31.35,31.35,30.85,30.95,33686,0
+FARM.US,D,20180205,000000,30.8,31.1,30.7,30.85,83694,0
+FARM.US,D,20180206,000000,30.4,32,30.3,31.85,93262,0
+FARM.US,D,20180207,000000,29.75,31.35,29.55,30.05,270740,0
+FARM.US,D,20180208,000000,30,30.1,29.55,29.6,110845,0
+FARM.US,D,20180209,000000,29.85,30.2,29.1,29.85,82866,0
+FARM.US,D,20180212,000000,29.9,30.1,29.5,30.05,57445,0
+FARM.US,D,20180213,000000,29.85,30.425,29.85,30.25,51355,0
+FARM.US,D,20180214,000000,30.05,30.3,29.8,30.15,55700,0
+FARM.US,D,20180215,000000,30.3,30.9,30.15,30.55,38476,0
+FARM.US,D,20180216,000000,30.6,31.45,30.5,31.3,55203,0
+FARM.US,D,20180220,000000,31.05,31.55,30.55,31.55,91881,0
+FARM.US,D,20180221,000000,31.55,31.8,31.25,31.6,98856,0
+FARM.US,D,20180222,000000,31.4,31.4,30.6,31.2,126069,0
+FARM.US,D,20180223,000000,31.35,32.3,30.9,32.2,62477,0
+FARM.US,D,20180226,000000,32.25,33.95,32.25,33.9,102215,0
+FARM.US,D,20180227,000000,33.8,33.85,32.5,32.55,85461,0
+FARM.US,D,20180228,000000,32.75,32.85,31.025,31.2,115333,0
+FARM.US,D,20180301,000000,31.25,31.5,30.65,30.85,64106,0
+FARM.US,D,20180302,000000,30.7,31.05,30.45,30.75,72769,0
+FARM.US,D,20180305,000000,30.65,31.85,30.2,30.25,199196,0
+FARM.US,D,20180306,000000,30.3,30.95,30.05,30.95,169087,0
+FARM.US,D,20180307,000000,30.7,31.7,30.4,31.55,46927,0
+FARM.US,D,20180308,000000,31.85,31.85,31.35,31.55,37368,0
+FARM.US,D,20180309,000000,31.6,32.3,31.35,32.1,92550,0
+FARM.US,D,20180312,000000,32.2,33.5,32.05,33.1,84732,0
+FARM.US,D,20180313,000000,33.25,33.75,32.45,33.3,52506,0
+FARM.US,D,20180314,000000,33.35,33.8,33.1001,33.5,183614,0
+FARM.US,D,20180315,000000,33.45,33.6,32.65,32.9,88776,0
+FARM.US,D,20180316,000000,32.9,33.8,32.6,33.3,131396,0
+FARM.US,D,20180319,000000,33.1,33.45,32.3,32.6,27059,0
+FARM.US,D,20180320,000000,32.65,32.75,32.35,32.45,46678,0
+FARM.US,D,20180321,000000,32.45,32.9,31.85,31.9,28689,0
+FARM.US,D,20180322,000000,31.7,32.15,31.4,31.5,56394,0
+FARM.US,D,20180323,000000,31.65,31.75,30.9,30.9,44476,0
+FARM.US,D,20180326,000000,31.3,31.7,30.65,31.4,51914,0
+FARM.US,D,20180327,000000,31.5,31.5,30.85,31.05,29972,0
+FARM.US,D,20180328,000000,31.05,31.3,30.3,30.75,70709,0
+FARM.US,D,20180329,000000,30.8,31.55,30,30.2,179120,0
+FARM.US,D,20180402,000000,30.2,30.25,29.275,29.4,85369,0
+FARM.US,D,20180403,000000,29.55,29.6,29.15,29.2,59797,0
+FARM.US,D,20180404,000000,28.85,29.85,28.85,29.6,127858,0
+FARM.US,D,20180405,000000,29.85,30.15,29.4,30.1,70148,0
+FARM.US,D,20180406,000000,29.8,30.5,29.55,29.9,73336,0
+FARM.US,D,20180409,000000,29.5,30.1,28.6,28.65,155745,0
+FARM.US,D,20180410,000000,29,29.26,28.5,28.95,89056,0
+FARM.US,D,20180411,000000,28.75,29.15,28.75,28.75,50234,0
+FARM.US,D,20180412,000000,29.05,29.4,28.9,28.95,111890,0
+FARM.US,D,20180413,000000,29.05,29.15,28.55,28.7,56352,0
+FARM.US,D,20180416,000000,28.85,29.5,28.65,29.2,57557,0
+FARM.US,D,20180417,000000,29.3,29.35,29.05,29.2,41220,0
+FARM.US,D,20180418,000000,29.2,29.3,29.05,29.05,32253,0
+FARM.US,D,20180419,000000,28.95,29.05,28.8,29,28969,0
+FARM.US,D,20180420,000000,28.75,29,28.6,28.85,56426,0
+FARM.US,D,20180423,000000,28.95,29.075,28.65,28.95,44809,0
+FARM.US,D,20180424,000000,29.05,29.1,28.65,28.85,38307,0
+FARM.US,D,20180425,000000,28.8,29.05,28.45,28.55,40928,0
+FARM.US,D,20180426,000000,28.55,28.9,28.3,28.75,51247,0
+FARM.US,D,20180427,000000,28.75,28.8,28.2,28.6,21586,0
+FARM.US,D,20180430,000000,28.6,28.6,28.3,28.35,47450,0
+FARM.US,D,20180501,000000,28.35,28.35,27.6,28.1,38238,0
+FARM.US,D,20180502,000000,28,28.1,27.4,27.5,107334,0
+FARM.US,D,20180503,000000,27.4,27.7,27.1,27.35,41350,0
+FARM.US,D,20180504,000000,27.3,28,27.15,27.75,27145,0
+FARM.US,D,20180507,000000,27.8,28.1,27.6,27.85,43964,0
+FARM.US,D,20180508,000000,27.85,28.075,27.55,27.6,54851,0
+FARM.US,D,20180509,000000,25.75,25.8,24.55,24.65,187496,0
+FARM.US,D,20180510,000000,24.6,24.75,24.55,24.6,95212,0
+FARM.US,D,20180511,000000,24.5,24.825,24.4,24.5,145604,0
+FARM.US,D,20180514,000000,24.55,24.65,23.75,23.95,99299,0
+FARM.US,D,20180515,000000,23.9,24.3,23.6,24.05,65333,0
+FARM.US,D,20180516,000000,24.15,26.2,24.15,25.95,1499678,0
+FARM.US,D,20180517,000000,25.9,27.3,25.9,26.8,130602,0
+FARM.US,D,20180518,000000,26.75,27.25,26.65,26.8,74966,0
+FARM.US,D,20180521,000000,26.65,27.55,26.65,27.45,51694,0
+FARM.US,D,20180522,000000,27.5,27.7,27.4,27.45,42510,0
+FARM.US,D,20180523,000000,27.4,28.3,27.4,28.15,46424,0
+FARM.US,D,20180524,000000,28.05,28.6,27.95,28.35,31542,0
+FARM.US,D,20180525,000000,28.3,28.8,28.15,28.55,35784,0
+FARM.US,D,20180529,000000,28.45,29.4,28.45,29.35,47809,0
+FARM.US,D,20180530,000000,29.3,29.85,29.2,29.65,88166,0
+FARM.US,D,20180531,000000,29.55,29.75,28.85,29.2,70567,0
+FARM.US,D,20180601,000000,29.25,30.25,29.25,30,70985,0
+FARM.US,D,20180604,000000,29.95,30.45,29.95,30.35,76234,0
+FARM.US,D,20180605,000000,30.4,30.85,30.1501,30.7,86582,0
+FARM.US,D,20180606,000000,30.75,30.95,30.45,30.6,60832,0
+FARM.US,D,20180607,000000,30.65,30.65,29.65,29.9,37035,0
+FARM.US,D,20180608,000000,29.85,30.25,29.5,29.6,45500,0
+FARM.US,D,20180611,000000,29.6,29.9,29.4,29.6,83902,0
+FARM.US,D,20180612,000000,29.7,30.85,29.7,30.75,55019,0
+FARM.US,D,20180613,000000,30.9,31.1,30.4,30.55,47732,0
+FARM.US,D,20180614,000000,30.5,30.65,30.25,30.35,39937,0
+FARM.US,D,20180615,000000,30.25,30.65,29.625,30.45,58094,0
+FARM.US,D,20180618,000000,30.35,30.7,29.8612,30.3,35444,0
+FARM.US,D,20180619,000000,30.25,30.65,30.2,30.4,48636,0
+FARM.US,D,20180620,000000,30.45,30.55,30.3,30.45,36460,0
+FARM.US,D,20180621,000000,30.3,30.7,30.15,30.2,50990,0
+FARM.US,D,20180622,000000,30.15,30.65,30.15,30.35,179125,0
+FARM.US,D,20180625,000000,30.3,30.95,30.2,30.475,46517,0
+FARM.US,D,20180626,000000,30.5,31.25,30.3,30.95,58680,0
+FARM.US,D,20180627,000000,31,31.05,30.55,30.55,36725,0
+FARM.US,D,20180628,000000,30.55,31,30.45,30.95,46264,0
+FARM.US,D,20180629,000000,31,31.05,30.5,30.55,24586,0
+FARM.US,D,20180702,000000,30.5,30.9,30.3,30.85,23161,0
+FARM.US,D,20180703,000000,30.95,31.35,30.95,31.1,26598,0
+FARM.US,D,20180705,000000,31.15,31.5,30.8916,31,51011,0
+FARM.US,D,20180706,000000,31.05,31.2,30.7,30.8,33711,0
+FARM.US,D,20180709,000000,30.85,30.9,30.5,30.55,15905,0
+FARM.US,D,20180710,000000,30.35,30.4,30.15,30.25,30658,0
+FARM.US,D,20180711,000000,30.15,30.4,30,30.25,31306,0
+FARM.US,D,20180712,000000,30.2,30.3,29.75,29.85,16420,0
+FARM.US,D,20180713,000000,29.9,30.1,29.45,29.55,39501,0
+FARM.US,D,20180716,000000,29.5,29.55,28.95,29,27139,0
+FARM.US,D,20180717,000000,28.95,29.4,28.8,28.95,26694,0
+FARM.US,D,20180718,000000,28.85,28.95,27.85,27.95,43512,0
+FARM.US,D,20180719,000000,28,28.2,27.85,28,34427,0
+FARM.US,D,20180720,000000,27.9,28.1,27.85,27.95,22480,0
+FARM.US,D,20180723,000000,27.9,28,27.5,27.75,28305,0
+FARM.US,D,20180724,000000,27.8,27.8,26.75,27.3,40241,0
+FARM.US,D,20180725,000000,27.35,29,27,28.9,137981,0
+FARM.US,D,20180726,000000,28.95,29.5,28.45,28.55,40976,0
+FARM.US,D,20180727,000000,28.6,28.6,27.85,28.15,37956,0
+FARM.US,D,20180730,000000,28.1,28.5,28,28.2,24238,0
+FARM.US,D,20180731,000000,28.3,28.9,28.15,28.85,34948,0
+FARM.US,D,20180801,000000,28.7,29,28.5,28.7,40788,0
+FARM.US,D,20180802,000000,28.3,28.8,28.25,28.65,31734,0
+FARM.US,D,20180803,000000,28.85,29.4,28.575,28.95,26054,0
+FARM.US,D,20180806,000000,29.2,29.225,28.75,28.8,12722,0
+FARM.US,D,20180807,000000,28.9,28.9,28.55,28.7,12172,0
+FARM.US,D,20180808,000000,28.75,28.95,28.4,28.85,13919,0
+FARM.US,D,20180809,000000,29.15,29.15,28.5,28.65,19962,0
+FARM.US,D,20180810,000000,28.5,28.9,28.15,28.25,39993,0
+FARM.US,D,20180813,000000,28.3,28.9,28.1,28.7,18739,0
+FARM.US,D,20180814,000000,28.75,30,28.75,29.8,89220,0
+FARM.US,D,20180815,000000,29.7,29.85,28.75,29.05,62043,0
+FARM.US,D,20180816,000000,29.1,29.325,28.85,29,21893,0
+FARM.US,D,20180817,000000,28.9,28.95,28.5,28.55,45092,0
+FARM.US,D,20180820,000000,28.7,29.55,28.5,29.3,47236,0
+FARM.US,D,20180821,000000,29.3,29.95,29.3,29.75,20810,0
+FARM.US,D,20180822,000000,29.75,29.8,29.55,29.75,70342,0
+FARM.US,D,20180823,000000,29.65,30.05,29.625,29.9,12940,0
+FARM.US,D,20180824,000000,29.9,30.15,29.6,29.75,13294,0
+FARM.US,D,20180827,000000,29.85,30.2,29.65,29.8,20633,0
+FARM.US,D,20180828,000000,29.85,29.85,28.8,28.9,15128,0
+FARM.US,D,20180829,000000,28.65,29.15,28.65,28.95,11449,0
+FARM.US,D,20180830,000000,28.8,29.15,28.75,28.95,9421,0
+FARM.US,D,20180831,000000,28.85,29.3,28.85,29,28072,0
+FARM.US,D,20180904,000000,29,29.05,28.25,28.35,12805,0
+FARM.US,D,20180905,000000,28.35,28.6,28.15,28.25,21713,0
+FARM.US,D,20180906,000000,28.25,28.35,28,28.1,31941,0
+FARM.US,D,20180907,000000,28,28.35,27.9,28.2,46799,0
+FARM.US,D,20180910,000000,28.35,28.4,27.95,28.05,67472,0
+FARM.US,D,20180911,000000,28.05,28.9,27.85,28.4,113430,0
+FARM.US,D,20180912,000000,27.5,29.5,26.65,27.9,149412,0
+FARM.US,D,20180913,000000,27.9,27.95,27.3,27.6,69818,0
+FARM.US,D,20180914,000000,27.65,27.65,26.85,27.3,66605,0
+FARM.US,D,20180917,000000,27.25,27.65,27,27.2,29163,0
+FARM.US,D,20180918,000000,27.25,27.7,26.25,27.5,50336,0
+FARM.US,D,20180919,000000,27.55,27.85,27.05,27.3,22867,0
+FARM.US,D,20180920,000000,27.3,28.15,27.3,27.95,38678,0
+FARM.US,D,20180921,000000,27.9,28.05,27,27.25,71302,0
+FARM.US,D,20180924,000000,27.15,27.175,26.3,26.75,55923,0
+FARM.US,D,20180925,000000,26.7,27.1,26.7,27.05,25121,0
+FARM.US,D,20180926,000000,27,27.175,26.75,26.75,40903,0
+FARM.US,D,20180927,000000,26.65,27.0711,26.1,26.25,59480,0
+FARM.US,D,20180928,000000,26.05,26.675,25.8,26.4,45107,0
+FARM.US,D,20181001,000000,26.55,26.55,25.15,25.24,42424,0
+FARM.US,D,20181002,000000,25.17,25.519,25,25.06,41320,0
+FARM.US,D,20181003,000000,25.05,25.19,24.76,24.92,39812,0
+FARM.US,D,20181004,000000,24.8,24.98,24.75,24.81,35375,0
+FARM.US,D,20181005,000000,24.81,24.985,24.46,24.63,62887,0
+FARM.US,D,20181008,000000,24.62,24.88,24.3,24.46,60029,0
+FARM.US,D,20181009,000000,24.31,24.965,24.3,24.31,53713,0
+FARM.US,D,20181010,000000,24.27,24.76,24.2,24.49,106182,0
+FARM.US,D,20181011,000000,24.48,24.48,24.15,24.21,63818,0
+FARM.US,D,20181012,000000,24.35,24.425,24.07,24.39,61762,0
+FARM.US,D,20181015,000000,24.38,24.64,24.24,24.34,37465,0
+FARM.US,D,20181016,000000,24.4,24.75,24.12,24.7,80393,0
+FARM.US,D,20181017,000000,24.5,24.94,24.4,24.87,57137,0
+FARM.US,D,20181018,000000,24.85,24.885,24.47,24.7,28492,0
+FARM.US,D,20181019,000000,24.68,24.84,24.5,24.53,37335,0
+FARM.US,D,20181022,000000,24.62,24.92,24.43,24.6,22245,0
+FARM.US,D,20181023,000000,24.4,25.15,24.325,25,40654,0
+FARM.US,D,20181024,000000,25.04,25.81,25.04,25.53,50917,0
+FARM.US,D,20181025,000000,25.53,25.68,24.48,24.81,35695,0
+FARM.US,D,20181026,000000,24.69,24.91,24.37,24.43,31272,0
+FARM.US,D,20181029,000000,24.56,24.86,24.4,24.58,31330,0
+FARM.US,D,20181030,000000,24.58,24.7916,24.4,24.48,40695,0
+FARM.US,D,20181031,000000,24.52,24.52,24.065,24.11,48949,0
+FARM.US,D,20181101,000000,24.11,24.28,23.945,24,54993,0
+FARM.US,D,20181102,000000,23.99,24.05,23.47,23.59,53002,0
+FARM.US,D,20181105,000000,23.66,24.05,23.09,23.48,67748,0
+FARM.US,D,20181106,000000,23.37,24.19,23.02,23.85,234737,0
+FARM.US,D,20181107,000000,23.75,23.98,23.2,23.79,41419,0
+FARM.US,D,20181108,000000,24.68,25.88,24.53,24.82,363185,0
+FARM.US,D,20181109,000000,24.85,25.68,24.85,24.97,100528,0
+FARM.US,D,20181112,000000,24.98,25.4,24.49,25.04,239675,0
+FARM.US,D,20181113,000000,25.03,25.435,24.39,24.47,58430,0
+FARM.US,D,20181114,000000,24.46,24.71,24.125,24.17,60542,0
+FARM.US,D,20181115,000000,24.18,24.94,24,24.24,149182,0
+FARM.US,D,20181116,000000,24.19,24.26,23.835,23.94,213057,0
+FARM.US,D,20181119,000000,23.93,24.09,23.5606,23.97,81655,0
+FARM.US,D,20181120,000000,23.96,24.57,23.96,24.17,99270,0
+FARM.US,D,20181121,000000,24.18,24.45,23.84,24.04,29471,0
+FARM.US,D,20181123,000000,24.03,24.26,23.94,24.26,32099,0
+FARM.US,D,20181126,000000,24.27,24.63,24.27,24.53,67697,0
+FARM.US,D,20181127,000000,24.53,24.87,24.25,24.3,27661,0
+FARM.US,D,20181128,000000,24.2,24.65,24.12,24.52,84817,0
+FARM.US,D,20181129,000000,24.5,24.65,24.29,24.51,71408,0
+FARM.US,D,20181130,000000,24.5,24.59,24.17,24.35,55044,0
+FARM.US,D,20181203,000000,24.45,24.64,24.0952,24.54,74457,0
+FARM.US,D,20181204,000000,24.53,24.72,24.17,24.41,141164,0
+FARM.US,D,20181206,000000,24.32,25.39,24.08,24.78,140817,0
+FARM.US,D,20181207,000000,24.57,24.86,23.83,23.98,49015,0
+FARM.US,D,20181210,000000,24.05,24.05,23.41,23.62,58352,0
+FARM.US,D,20181211,000000,23.73,23.88,23.31,23.59,28780,0
+FARM.US,D,20181212,000000,23.72,23.98,23.64,23.69,23868,0
+FARM.US,D,20181213,000000,23.7,24.99,23.18,23.95,59883,0
+FARM.US,D,20181214,000000,23.66,23.815,23.16,23.55,41339,0
+FARM.US,D,20181217,000000,23.5,23.5,22.54,22.77,48877,0
+FARM.US,D,20181218,000000,22.78,23.765,22.28,23.28,61960,0
+FARM.US,D,20181219,000000,23.28,23.52,22.83,23.43,90008,0
+FARM.US,D,20181220,000000,23.42,25.51,22.94,23.06,54716,0
+FARM.US,D,20181221,000000,23.03,24.29,23,23.17,87354,0
+FARM.US,D,20181224,000000,23.05,23.2,22.02,22.63,67743,0
+FARM.US,D,20181226,000000,22.75,23.805,22.51,23.38,56634,0
+FARM.US,D,20181227,000000,23.21,23.45,22.6,23.45,66932,0
+FARM.US,D,20181228,000000,23.47,24,23.06,23.1,47495,0
+FARM.US,D,20181231,000000,23.1,23.66,22.82,23.33,90137,0
+FARM.US,D,20190102,000000,23.33,25.48,23.1,23.85,78836,0
+FARM.US,D,20190103,000000,23.84,23.94,23.3,23.49,33457,0
+FARM.US,D,20190104,000000,23.82,24.09,23.38,24.04,33990,0
+FARM.US,D,20190107,000000,24.03,24.45,23.85,24.27,33976,0
+FARM.US,D,20190108,000000,24.3,24.98,24.3,24.86,25507,0
+FARM.US,D,20190109,000000,24.85,24.95,24.29,24.81,29866,0
+FARM.US,D,20190110,000000,24.8,24.88,24.52,24.84,23959,0
+FARM.US,D,20190111,000000,24.83,24.9498,24.53,24.7,29750,0
+FARM.US,D,20190114,000000,24.59,24.78,24,24.09,31219,0
+FARM.US,D,20190115,000000,24.08,24.395,24.04,24.26,22757,0
+FARM.US,D,20190116,000000,24.23,24.44,24.12,24.24,37373,0
+FARM.US,D,20190117,000000,24.23,24.49,23.98,24.48,64602,0
+FARM.US,D,20190118,000000,24.48,24.53,24.1998,24.46,38759,0
+FARM.US,D,20190122,000000,24.25,24.7,24.23,24.29,49385,0
+FARM.US,D,20190123,000000,24.36,24.68,24.2,24.51,22517,0
+FARM.US,D,20190124,000000,24.39,24.91,24.39,24.62,63185,0
+FARM.US,D,20190125,000000,24.68,24.87,24.465,24.75,76108,0
+FARM.US,D,20190128,000000,24.61,24.91,24.44,24.57,16947,0
+FARM.US,D,20190129,000000,24.56,24.73,24.32,24.56,22725,0
+FARM.US,D,20190130,000000,24.5981,24.78,24.4,24.55,37720,0
+FARM.US,D,20190131,000000,24.44,24.64,24.395,24.6,26957,0
+FARM.US,D,20190201,000000,24.5,24.6652,24.42,24.58,50900,0
+FARM.US,D,20190204,000000,24.59,24.83,24.4033,24.61,51929,0
+FARM.US,D,20190205,000000,24.59,24.78,24.4257,24.54,21586,0
+FARM.US,D,20190206,000000,24.5,24.65,24.1389,24.18,22765,0
+FARM.US,D,20190207,000000,24.12,24.19,23.83,23.94,25600,0
+FARM.US,D,20190208,000000,23.92,24.7,23.5525,24.64,82308,0
+FARM.US,D,20190211,000000,24.71,26.25,24.25,25.73,127051,0
+FARM.US,D,20190212,000000,24.43,24.93,22.94,24.02,169760,0
+FARM.US,D,20190213,000000,24.03,24.41,23.92,24.31,44317,0
+FARM.US,D,20190214,000000,24.3,24.44,24.11,24.27,57298,0
+FARM.US,D,20190215,000000,24.34,24.6,24.13,24.33,49130,0
+FARM.US,D,20190219,000000,24.19,24.35,23.79,23.92,71254,0
+FARM.US,D,20190220,000000,23.8,24.09,23.76,23.86,58676,0
+FARM.US,D,20190221,000000,23.87,24.06,23.8038,24,29183,0
+FARM.US,D,20190222,000000,23.91,24.05,23.76,24.01,28304,0
+FARM.US,D,20190225,000000,23.99,24.03,23.85,23.95,33514,0
+FARM.US,D,20190226,000000,24.03,24.03,23.61,23.75,37307,0
+FARM.US,D,20190227,000000,23.74,24.02,23.63,24,43198,0
+FARM.US,D,20190228,000000,24.01,24.1,23.85,23.85,83505,0
+FARM.US,D,20190301,000000,24.03,24.03,23.75,23.99,36631,0
+FARM.US,D,20190304,000000,24,24.06,23.77,23.79,47994,0
+FARM.US,D,20190305,000000,23.76,23.95,23.69,23.81,26571,0
+FARM.US,D,20190306,000000,23.82,23.86,23.67,23.75,49324,0
+FARM.US,D,20190307,000000,23.74,23.9,23.66,23.67,46591,0
+FARM.US,D,20190308,000000,23.65,23.75,23.43,23.67,49904,0
+FARM.US,D,20190311,000000,23.68,24.01,23.68,23.96,38440,0
+FARM.US,D,20190312,000000,23.98,24.035,23.75,23.79,26511,0
+FARM.US,D,20190313,000000,23.79,24.07,23.79,23.97,46451,0
+FARM.US,D,20190314,000000,23.96,24.02,23.71,23.75,117019,0
+FARM.US,D,20190315,000000,23.75,23.92,23.6,23.71,118944,0
+FARM.US,D,20190318,000000,23.75,23.8,23.47,23.54,198629,0
+FARM.US,D,20190319,000000,23.52,23.52,22.79,22.87,41353,0
+FARM.US,D,20190320,000000,22.87,23.09,22.42,22.49,142232,0
+FARM.US,D,20190321,000000,22.51,22.84,22.05,22.06,40813,0
+FARM.US,D,20190322,000000,22.075,22.075,20.31,20.5,149101,0
+FARM.US,D,20190325,000000,20.5,20.79,20.3,20.31,121723,0
+FARM.US,D,20190326,000000,20.51,20.57,20.295,20.38,54435,0
+FARM.US,D,20190327,000000,20.41,20.46,20.04,20.15,31811,0
+FARM.US,D,20190328,000000,20.16,20.2652,19.95,20.02,45681,0
+FARM.US,D,20190329,000000,19.97,20.1,19.69,20.01,83816,0
+FARM.US,D,20190401,000000,20.28,20.29,19.52,19.74,54655,0
+FARM.US,D,20190402,000000,19.8,19.98,19.55,19.85,53974,0
+FARM.US,D,20190403,000000,19.83,20.3699,19.52,19.68,150474,0
+FARM.US,D,20190404,000000,19.67,19.88,19.4837,19.83,24818,0
+FARM.US,D,20190405,000000,20,20.2,19.66,19.9,61938,0
+FARM.US,D,20190408,000000,20.5,21.68,20.21,21.64,154948,0
+FARM.US,D,20190409,000000,21.59,21.88,21.29,21.5,87802,0
+FARM.US,D,20190410,000000,21.5,21.95,21.5,21.82,61310,0
+FARM.US,D,20190411,000000,21.96,21.96,21.03,21.25,49689,0
+FARM.US,D,20190412,000000,21.22,21.22,19.17,20.1,534399,0
+FARM.US,D,20190415,000000,20.13,20.195,19.5863,19.84,225144,0
+FARM.US,D,20190416,000000,19.92,20.39,19.755,20.2,76754,0
+FARM.US,D,20190417,000000,20.44,20.82,20.3,20.64,247096,0
+FARM.US,D,20190418,000000,20.6,20.75,20.35,20.5,136381,0
+FARM.US,D,20190422,000000,20.42,20.53,19.85,20.24,107461,0
+FARM.US,D,20190423,000000,20.2,20.4525,20.06,20.37,254103,0
+FARM.US,D,20190424,000000,20.2,20.88,20.19,20.23,86139,0
+FARM.US,D,20190425,000000,20.04,20.4,20.04,20.2,47938,0
+FARM.US,D,20190426,000000,20.2,20.28,20.07,20.25,37583,0
+FARM.US,D,20190429,000000,20.16,20.82,20.1,20.55,126477,0
+FARM.US,D,20190430,000000,20.48,20.51,20.06,20.16,61718,0
+FARM.US,D,20190501,000000,20.1,20.25,19.67,19.95,69841,0
+FARM.US,D,20190502,000000,19.87,20,19.7,19.83,53097,0
+FARM.US,D,20190503,000000,19.84,20.2,19.84,20.1,68796,0
+FARM.US,D,20190506,000000,19.72,20.555,19.28,20.28,189601,0
+FARM.US,D,20190507,000000,20.09,20.39,19.81,19.89,178089,0
+FARM.US,D,20190508,000000,18.27,18.47,16.915,17.36,966275,0
+FARM.US,D,20190509,000000,17.12,17.82,17.0233,17.78,315297,0
+FARM.US,D,20190510,000000,17.77,18.85,17.77,18.78,140541,0
+FARM.US,D,20190513,000000,18.68,18.81,18.06,18.68,160066,0
+FARM.US,D,20190514,000000,18.67,19.11,18.67,19.04,100154,0
+FARM.US,D,20190515,000000,18.9,18.9,18.34,18.58,181149,0
+FARM.US,D,20190516,000000,18.54,18.98,18.36,18.86,119287,0
+FARM.US,D,20190517,000000,18.76,19.1,18.54,18.55,138545,0
+FARM.US,D,20190520,000000,18.55,18.88,18.37,18.77,61832,0
+FARM.US,D,20190521,000000,18.78,19.35,18.74,19.22,157313,0
+FARM.US,D,20190522,000000,19.14,19.22,18.92,19.05,149967,0
+FARM.US,D,20190523,000000,18.94,19.505,18.94,19.41,84996,0
+FARM.US,D,20190524,000000,19.37,21.6693,19.09,19.68,425184,0
+FARM.US,D,20190528,000000,19.63,19.93,18.32,18.45,153052,0
+FARM.US,D,20190529,000000,18.47,19.06,18.18,18.71,117765,0
+FARM.US,D,20190530,000000,18.75,18.95,18.59,18.66,70733,0
+FARM.US,D,20190531,000000,18.55,18.62,18.18,18.32,64607,0
+FARM.US,D,20190603,000000,18.11,18.37,17.87,18.3,163690,0
+FARM.US,D,20190604,000000,18.38,18.75,18.28,18.71,126897,0
+FARM.US,D,20190605,000000,18.745,18.97,18.6279,18.73,89295,0
+FARM.US,D,20190606,000000,18.85,19.15,18.73,18.85,67338,0
+FARM.US,D,20190607,000000,18.85,18.86,18.6,18.69,99799,0
+FARM.US,D,20190610,000000,18.74,19,18.73,18.91,68575,0
+FARM.US,D,20190611,000000,18.89,18.935,18.71,18.73,159157,0
+FARM.US,D,20190612,000000,18.64,18.91,18.59,18.81,151874,0
+FARM.US,D,20190613,000000,18.88,18.95,18.73,18.87,109351,0
+FARM.US,D,20190614,000000,18.86,18.86,17.92,18.54,79606,0
+FARM.US,D,20190617,000000,18.52,18.71,18.02,18.46,93902,0
+FARM.US,D,20190618,000000,18.49,18.49,17.34,17.38,150811,0
+FARM.US,D,20190619,000000,17.32,17.47,16.42,16.54,320043,0
+FARM.US,D,20190620,000000,16.59,17.1,16.41,17.01,107377,0
+FARM.US,D,20190621,000000,16.92,17.12,16.49,16.51,121127,0
+FARM.US,D,20190624,000000,16.43,16.52,16.28,16.46,65363,0
+FARM.US,D,20190625,000000,16.45,16.56,16.07,16.3,87331,0
+FARM.US,D,20190626,000000,16.05,16.2,15.83,16.06,76004,0
+FARM.US,D,20190627,000000,16.02,16.205,15.58,15.92,123947,0
+FARM.US,D,20190628,000000,16.14,16.72,16.11,16.37,169043,0
+FARM.US,D,20190701,000000,16.42,16.65,16.25,16.58,53739,0
+FARM.US,D,20190702,000000,16.625,17.19,16.52,17.16,124954,0
+FARM.US,D,20190703,000000,17.28,17.41,17.15,17.3,69018,0
+FARM.US,D,20190705,000000,17.23,17.54,17.07,17.44,38770,0
+FARM.US,D,20190708,000000,17.45,17.67,17.29,17.52,39866,0
+FARM.US,D,20190709,000000,17.41,17.55,17.11,17.28,46558,0
+FARM.US,D,20190710,000000,17.35,17.5,16.91,17.4,93802,0
+FARM.US,D,20190711,000000,17.47,17.64,16.98,17.04,177279,0
+FARM.US,D,20190712,000000,17.05,17.29,16.87,17.05,138677,0
+FARM.US,D,20190715,000000,17.23,17.555,17.045,17.4,64108,0
+FARM.US,D,20190716,000000,17.36,17.62,17.25,17.28,87471,0
+FARM.US,D,20190717,000000,17.32,17.32,16.75,16.78,54491,0
+FARM.US,D,20190718,000000,16.85,17.05,16.66,16.85,90748,0
+FARM.US,D,20190719,000000,16.78,17.145,16.48,16.61,69322,0
+FARM.US,D,20190722,000000,16.63,16.87,16.34,16.74,152057,0
+FARM.US,D,20190723,000000,16.82,17.08,16.42,16.67,88353,0
+FARM.US,D,20190724,000000,16.66,16.73,16.42,16.59,71341,0
+FARM.US,D,20190725,000000,16.56,16.77,16.37,16.43,47236,0
+FARM.US,D,20190726,000000,16.62,16.825,16.51,16.62,60855,0
+FARM.US,D,20190729,000000,16.55,17.02,16.55,16.6,42962,0
+FARM.US,D,20190730,000000,16.52,16.68,16.47,16.47,79440,0
+FARM.US,D,20190731,000000,16.39,16.56,16.13,16.24,112863,0
+FARM.US,D,20190801,000000,16.24,16.36,15.4,15.49,80010,0
+FARM.US,D,20190802,000000,15.43,15.43,14.5,15.01,117775,0
+FARM.US,D,20190805,000000,14.89,14.95,13.9,14,232646,0
+FARM.US,D,20190806,000000,14.03,14.51,13.74,14.37,114112,0
+FARM.US,D,20190807,000000,14.11,14.66,14.1,14.46,66554,0
+FARM.US,D,20190808,000000,14.37,14.92,14.27,14.65,86379,0
+FARM.US,D,20190809,000000,14.81,14.82,14.28,14.48,78902,0
+FARM.US,D,20190812,000000,14.32,14.4,14.04,14.08,76426,0
+FARM.US,D,20190813,000000,14.05,14.22,13.51,13.52,53044,0
+FARM.US,D,20190814,000000,13.39,13.41,12.62,12.62,107362,0
+FARM.US,D,20190815,000000,12.6,13.31,12.42,13.18,199805,0
+FARM.US,D,20190816,000000,13.54,13.7,13.2,13.31,64583,0
+FARM.US,D,20190819,000000,13.49,13.72,13.07,13.1,88734,0
+FARM.US,D,20190820,000000,13,13.37,12.69,12.77,83352,0
+FARM.US,D,20190821,000000,12.75,12.97,12.53,12.56,77178,0
+FARM.US,D,20190822,000000,12.63,12.72,11.94,12.01,77585,0
+FARM.US,D,20190823,000000,11.98,12.2,11.63,11.82,105845,0
+FARM.US,D,20190826,000000,11.86,12.03,11.73,11.81,49235,0
+FARM.US,D,20190827,000000,11.86,11.86,10.6475,11.22,190862,0
+FARM.US,D,20190828,000000,11.2,11.81,11.15,11.53,102601,0
+FARM.US,D,20190829,000000,11.67,11.98,11.46,11.86,70647,0
+FARM.US,D,20190830,000000,11.92,12.15,11.77,12.14,53148,0
+FARM.US,D,20190903,000000,11.97,12.35,11.78,12.2,83797,0
+FARM.US,D,20190904,000000,12.25,12.36,11.99,12.26,73926,0
+FARM.US,D,20190905,000000,12.41,12.67,12.14,12.52,83300,0
+FARM.US,D,20190906,000000,12.51,12.92,12.4324,12.8,76462,0
+FARM.US,D,20190909,000000,12.64,13.51,12.64,13.16,117635,0
+FARM.US,D,20190910,000000,13.03,14.2,13.03,14,201005,0
+FARM.US,D,20190911,000000,10.34,12,10.255,11.77,729379,0
+FARM.US,D,20190912,000000,11.44,11.98,11.4307,11.83,487490,0
+FARM.US,D,20190913,000000,12.02,13.46,12.02,13.13,274198,0
+FARM.US,D,20190916,000000,13.39,14.2,13.1,13.77,226364,0
+FARM.US,D,20190917,000000,13.48,14.24,13.48,13.98,189367,0
+FARM.US,D,20190918,000000,13.92,14.2,13.57,13.96,182511,0
+FARM.US,D,20190919,000000,14.45,15.07,14.25,14.69,192523,0
+FARM.US,D,20190920,000000,14.42,15.01,14.42,14.45,289081,0
+FARM.US,D,20190923,000000,14.3,14.3,13.74,13.8,141270,0
+FARM.US,D,20190924,000000,13.74,13.774,12.89,13,85128,0
+FARM.US,D,20190925,000000,12.95,13.12,12.625,12.72,138543,0
+FARM.US,D,20190926,000000,12.64,12.66,12.17,12.55,76401,0
+FARM.US,D,20190927,000000,12.58,12.98,12.31,12.89,75103,0
+FARM.US,D,20190930,000000,12.85,13.15,12.845,12.95,143671,0
+FARM.US,D,20191001,000000,12.91,13.285,12.74,12.89,326454,0
+FARM.US,D,20191002,000000,12.82,13.25,12.64,13.23,141096,0
+FARM.US,D,20191003,000000,13.12,13.32,12.9,13.28,68076,0
+FARM.US,D,20191004,000000,13.25,13.83,13.25,13.79,135389,0
+FARM.US,D,20191007,000000,13.79,14.23,13.76,14.03,109591,0
+FARM.US,D,20191008,000000,13.97,14.24,13.59,14.02,112157,0
+FARM.US,D,20191009,000000,14.11,14.11,13.7,13.89,61737,0
+FARM.US,D,20191010,000000,13.86,14,13.64,13.86,106262,0
+FARM.US,D,20191011,000000,14.01,14.37,13.69,13.77,70788,0
+FARM.US,D,20191014,000000,13.66,13.66,13.355,13.475,58158,0
+FARM.US,D,20191015,000000,13.53,13.91,13.34,13.89,102570,0
+FARM.US,D,20191016,000000,13.89,14.37,13.8,14.2,86552,0
+FARM.US,D,20191017,000000,14.26,14.36,14.16,14.19,46503,0
+FARM.US,D,20191018,000000,14.11,14.28,13.93,14.16,47095,0
+FARM.US,D,20191021,000000,14.22,14.57,14.115,14.56,78521,0
+FARM.US,D,20191022,000000,14.53,14.6,13.74,13.78,395305,0
+FARM.US,D,20191023,000000,13.78,14.29,13.39,14.22,79063,0
+FARM.US,D,20191024,000000,14.21,14.27,13.14,13.23,62252,0
+FARM.US,D,20191025,000000,13.14,13.34,13.006,13.11,37935,0
+FARM.US,D,20191028,000000,13.14,13.725,12.79,13.54,104045,0
+FARM.US,D,20191029,000000,13.54,13.79,13.37,13.59,49243,0
+FARM.US,D,20191030,000000,13.61,14.09,12.92,12.97,56896,0
+FARM.US,D,20191031,000000,12.98,13.15,12.73,12.83,68953,0
+FARM.US,D,20191101,000000,12.93,13.58,12.89,13.34,55383,0
+FARM.US,D,20191104,000000,13.51,13.74,13.48,13.65,39697,0
+FARM.US,D,20191105,000000,13.68,13.83,13.47,13.73,73317,0
+FARM.US,D,20191106,000000,13.67,14.22,13.6,13.73,67505,0
+FARM.US,D,20191107,000000,13.89,14.14,12.82,12.99,61609,0
+FARM.US,D,20191108,000000,13.99,16.39,13.5,16.29,311860,0
+FARM.US,D,20191111,000000,15.99,15.99,15.01,15.94,115436,0
+FARM.US,D,20191112,000000,15.95,16,15.31,15.42,86852,0
+FARM.US,D,20191113,000000,15.34,15.67,15.08,15.38,89568,0
+FARM.US,D,20191114,000000,15.39,15.43,15,15.07,77189,0
+FARM.US,D,20191115,000000,15.18,15.25,14.82,14.92,83888,0
+FARM.US,D,20191118,000000,14.89,14.985,14.39,14.46,65438,0
+FARM.US,D,20191119,000000,14.84,15.7375,14.83,15.49,123706,0
+FARM.US,D,20191120,000000,15.7,16.17,15.07,15.23,90945,0
+FARM.US,D,20191121,000000,15.11,15.76,15.06,15.55,100268,0
+FARM.US,D,20191122,000000,15.57,15.65,15.25,15.57,67154,0
+FARM.US,D,20191125,000000,15.69,15.88,15.55,15.72,65078,0
+FARM.US,D,20191126,000000,15.76,15.88,15.37,15.435,124499,0
+FARM.US,D,20191127,000000,15.38,15.57,15.25,15.42,68676,0
+FARM.US,D,20191129,000000,15.4,15.46,15.17,15.17,38013,0
+FARM.US,D,20191202,000000,15.24,15.24,14.89,15,73821,0
+FARM.US,D,20191203,000000,14.86,15.27,14.86,15.045,92084,0
+FARM.US,D,20191204,000000,15.12,15.28,14.9,14.95,50435,0
+FARM.US,D,20191205,000000,14.88,15.31,14.794,14.94,61416,0
+FARM.US,D,20191206,000000,14.91,15.5,14.91,15.41,86441,0
+FARM.US,D,20191209,000000,15.41,15.66,15.3,15.55,57784,0
+FARM.US,D,20191210,000000,15.51,15.77,15.4131,15.71,63476,0
+FARM.US,D,20191211,000000,15.83,16.2468,15.665,16.14,71887,0
+FARM.US,D,20191212,000000,16.05,16.695,16.05,16.61,96954,0
+FARM.US,D,20191213,000000,16.61,16.8,16.48,16.75,77761,0
+FARM.US,D,20191216,000000,17.02,17.38,16.805,17.12,102993,0
+FARM.US,D,20191217,000000,17.14,17.14,15.99,16.04,146668,0
+FARM.US,D,20191218,000000,16.05,16.235,14.45,14.66,146119,0
+FARM.US,D,20191219,000000,14.68,15.3,14.65,14.74,63205,0
+FARM.US,D,20191220,000000,14.73,14.95,14.23,14.33,99256,0
+FARM.US,D,20191223,000000,14.26,14.63,14.26,14.455,70678,0
+FARM.US,D,20191224,000000,14.45,14.655,14.38,14.45,24648,0
+FARM.US,D,20191226,000000,14.46,14.6212,14.41,14.525,53361,0
+FARM.US,D,20191227,000000,14.54,14.54,14.3,14.35,43180,0
+FARM.US,D,20191230,000000,14.39,14.9,14.3,14.89,66322,0
+FARM.US,D,20191231,000000,14.87,15.32,14.81,15.06,63088,0
+FARM.US,D,20200102,000000,15.17,15.17,14.6,14.62,60454,0
+FARM.US,D,20200103,000000,14.35,14.79,14.18,14.51,61529,0
+FARM.US,D,20200106,000000,14.53,14.69,14.26,14.57,47372,0
+FARM.US,D,20200107,000000,14.51,14.68,14.12,14.15,53317,0
+FARM.US,D,20200108,000000,14.16,14.16,13.7,13.77,46243,0
+FARM.US,D,20200109,000000,13.77,13.77,12.99,13.05,66899,0
+FARM.US,D,20200110,000000,13.13,13.13,12.5,12.64,85897,0
+FARM.US,D,20200113,000000,12.69,12.865,12.6025,12.8,44113,0
+FARM.US,D,20200114,000000,12.86,13.19,12.725,12.82,56738,0
+FARM.US,D,20200115,000000,12.82,13.06,12.71,12.78,42141,0
+FARM.US,D,20200116,000000,12.77,12.91,12.5,12.76,95527,0
+FARM.US,D,20200117,000000,12.75,12.8,12.56,12.76,72942,0
+FARM.US,D,20200121,000000,12.83,12.965,12.6868,12.81,94421,0
+FARM.US,D,20200122,000000,12.74,13.62,12.74,13.38,116584,0
+FARM.US,D,20200123,000000,13.56,13.56,12.59,12.75,55799,0
+FARM.US,D,20200124,000000,12.76,12.9741,12.33,12.42,52374,0
+FARM.US,D,20200127,000000,12.08,12.61,11.95,12.36,59088,0
+FARM.US,D,20200128,000000,12.38,12.38,11.74,12.03,76136,0
+FARM.US,D,20200129,000000,12.06,12.06,11.9,11.99,63689,0
+FARM.US,D,20200130,000000,11.9,11.96,11.82,11.93,77989,0
+FARM.US,D,20200131,000000,11.88,12.09,11.76,11.98,105728,0
+FARM.US,D,20200203,000000,12,12.01,11.71,11.84,63939,0
+FARM.US,D,20200204,000000,11.91,11.94,11.72,11.79,63522,0
+FARM.US,D,20200205,000000,11.85,12.0328,11.43,11.71,30127,0
+FARM.US,D,20200206,000000,11.79,11.95,11.52,11.88,46362,0
+FARM.US,D,20200207,000000,12.43,14.27,12.01,13.53,213056,0
+FARM.US,D,20200210,000000,14.21,14.65,13.63,14.15,105309,0
+FARM.US,D,20200211,000000,14.41,14.42,13.695,13.93,104838,0
+FARM.US,D,20200212,000000,13.85,14,13.63,13.81,60091,0
+FARM.US,D,20200213,000000,13.74,13.74,13.335,13.45,83166,0
+FARM.US,D,20200214,000000,13.68,13.81,13.51,13.73,36321,0
+FARM.US,D,20200218,000000,13.73,14.08,13.73,14.02,61178,0
+FARM.US,D,20200219,000000,13.97,14.86,13.97,14.8,229519,0
+FARM.US,D,20200220,000000,14.76,15.08,14.35,14.37,47064,0
+FARM.US,D,20200221,000000,14.37,14.37,13.96,14.21,51164,0
+FARM.US,D,20200224,000000,13.76,13.87,13.37,13.52,43525,0
+FARM.US,D,20200225,000000,13.7,13.7,12.78,12.97,67051,0
+FARM.US,D,20200226,000000,13.05,13.0908,12.72,12.76,54313,0
+FARM.US,D,20200227,000000,12.52,12.65,12.3486,12.35,87324,0
+FARM.US,D,20200228,000000,11.9,12.4,11.38,12.35,92393,0
+FARM.US,D,20200302,000000,12.36,12.56,12.1,12.51,77471,0
+FARM.US,D,20200303,000000,12.42,12.55,12,12.17,112518,0
+FARM.US,D,20200304,000000,12.42,12.45,12.2005,12.39,39419,0
+FARM.US,D,20200305,000000,12.14,12.28,11.86,12.19,54525,0
+FARM.US,D,20200306,000000,11.9438,12.305,11.8801,12.06,62759,0
+FARM.US,D,20200309,000000,11.6,11.6,10.96,11,66366,0
+FARM.US,D,20200310,000000,11.14,11.45,10.35,10.67,62114,0
+FARM.US,D,20200311,000000,10.41,10.585,9.82,9.88,128484,0
+FARM.US,D,20200312,000000,9.03,9.43,8.675,8.7,88900,0
+FARM.US,D,20200313,000000,9.06,9.47,8.47,8.67,93737,0
+FARM.US,D,20200316,000000,8.73,8.73,7.15,7.33,97545,0
+FARM.US,D,20200317,000000,7.45,8.16,7.364,7.82,106950,0
+FARM.US,D,20200318,000000,7.67,7.78,6.03,6.15,71431,0
+FARM.US,D,20200319,000000,6.04,7.05,5.94,6.94,176876,0
+FARM.US,D,20200320,000000,7,7.3858,6.6,6.89,107676,0
+FARM.US,D,20200323,000000,6.89,7.17,6.6,6.91,108368,0
+FARM.US,D,20200324,000000,7.28,7.65,7.14,7.63,96526,0
+FARM.US,D,20200325,000000,7.64,7.81,6.8901,7.53,66767,0
+FARM.US,D,20200326,000000,7.63,7.8,7.3101,7.76,68051,0
+FARM.US,D,20200327,000000,7.49,7.69,6.83,7.06,43131,0
+FARM.US,D,20200330,000000,7.06,7.12,6.7,7,65650,0
+FARM.US,D,20200331,000000,7,7.27,6.69,6.96,131327,0
+FARM.US,D,20200401,000000,6.8,6.88,6.325,6.72,91838,0
+FARM.US,D,20200402,000000,6.76,6.89,6.57,6.79,69954,0
+FARM.US,D,20200403,000000,6.8,6.8,6.14,6.29,106146,0
+FARM.US,D,20200406,000000,6.41,6.95,6.35,6.47,159758,0
+FARM.US,D,20200407,000000,6.56,6.93,6.38,6.59,103950,0
+FARM.US,D,20200408,000000,6.68,7.79,6.55,7.61,163991,0
+FARM.US,D,20200409,000000,7.91,8.4599,7.72,8.33,116689,0
+FARM.US,D,20200413,000000,8.3,8.4161,7.79,8.03,70823,0
+FARM.US,D,20200414,000000,8.05,8.41,7.9,8.38,83947,0
+FARM.US,D,20200415,000000,8.08,8.08,7.37,7.65,103485,0
+FARM.US,D,20200416,000000,7.65,8.09,7.575,8.05,61281,0
+FARM.US,D,20200417,000000,7.9,8.4,7.5333,8.2,94259,0
+FARM.US,D,20200420,000000,8.15,8.18,7.73,8.16,83990,0
+FARM.US,D,20200421,000000,7.91,7.91,7.4106,7.82,48437,0
+FARM.US,D,20200422,000000,7.97,7.97,7.59,7.83,40932,0
+FARM.US,D,20200423,000000,8,8.06,7.73,7.77,67925,0
+FARM.US,D,20200424,000000,7.71,7.71,7.36,7.62,28410,0
+FARM.US,D,20200427,000000,7.52,7.895,7.52,7.82,49300,0
+FARM.US,D,20200428,000000,8,8.19,7.7149,8.15,87605,0
+FARM.US,D,20200429,000000,8.25,9.395,8.25,9.25,112049,0
+FARM.US,D,20200430,000000,9.2,9.42,8.9,9.24,60775,0
+FARM.US,D,20200501,000000,8.99,9.21,8.705,9.19,95529,0
+FARM.US,D,20200504,000000,9.04,9.42,9.01,9.36,56149,0
+FARM.US,D,20200505,000000,9.4,9.53,8.84,9.02,87621,0
+FARM.US,D,20200506,000000,8.95,8.95,7.81,7.91,37425,0
+FARM.US,D,20200507,000000,8.08,8.94,8,8.12,59930,0
+FARM.US,D,20200508,000000,8.26,9.4001,8.26,8.83,217023,0
+FARM.US,D,20200511,000000,9.46,9.46,8.63,8.67,99324,0
+FARM.US,D,20200512,000000,8.67,8.77,7.98,8.01,48385,0
+FARM.US,D,20200513,000000,7.74,8.11,7.07,7.34,94197,0
+FARM.US,D,20200514,000000,7.21,7.3,6.83,7.27,75986,0
+FARM.US,D,20200515,000000,7.3,7.68,7.3,7.48,66645,0
+FARM.US,D,20200518,000000,7.79,7.87,7.515,7.73,55068,0
+FARM.US,D,20200519,000000,7.77,7.77,6.845,6.85,125847,0
+FARM.US,D,20200520,000000,7.02,7.38,7.02,7.3,83779,0
+FARM.US,D,20200521,000000,7.21,7.575,7.02,7.47,95069,0
+FARM.US,D,20200522,000000,7.57,7.62,7.01,7.05,46932,0
+FARM.US,D,20200526,000000,7.33,7.35,7.05,7.12,109651,0
+FARM.US,D,20200527,000000,7.48,8.12,7.2,7.99,163699,0
+FARM.US,D,20200528,000000,8.12,8.5,7.75,8.33,61385,0
+FARM.US,D,20200529,000000,8.24,8.29,7.56,7.71,183433,0
+FARM.US,D,20200601,000000,7.79,8.02,7.68,7.86,70783,0
+FARM.US,D,20200602,000000,7.99,8.09,7.76,7.94,57875,0
+FARM.US,D,20200603,000000,8.1,8.37,7.96,8,58480,0
+FARM.US,D,20200604,000000,7.97,9.07,7.9204,8.74,86033,0
+FARM.US,D,20200605,000000,9.04,9.8,8.981,9.56,77930,0
+FARM.US,D,20200608,000000,10.38,11.44,10.28,11.07,239871,0
+FARM.US,D,20200609,000000,11.14,11.14,10.5701,10.81,166703,0
+FARM.US,D,20200610,000000,10.57,10.74,8.95,9.09,95607,0
+FARM.US,D,20200611,000000,8.61,8.9473,7.94,8.04,123477,0
+FARM.US,D,20200612,000000,8.84,8.98,8.53,8.76,72388,0
+FARM.US,D,20200615,000000,8.39,8.6499,8.185,8.31,86920,0
+FARM.US,D,20200616,000000,8.51,9.125,8.51,8.76,78888,0
+FARM.US,D,20200617,000000,8.71,8.92,8.24,8.28,53501,0
+FARM.US,D,20200618,000000,8.3,8.35,8.08,8.29,60345,0
+FARM.US,D,20200619,000000,8.42,8.67,8.3,8.63,147395,0
+FARM.US,D,20200622,000000,8.67,8.805,8.1801,8.4,60815,0
+FARM.US,D,20200623,000000,8.54,8.62,8.18,8.37,78481,0
+FARM.US,D,20200624,000000,8.17,8.365,7.64,7.67,94843,0
+FARM.US,D,20200625,000000,7.71,7.94,7,7.07,74894,0
+FARM.US,D,20200626,000000,6.9,7.24,6.51,6.56,644260,0
+FARM.US,D,20200629,000000,6.61,7.455,6.53,7.37,97871,0
+FARM.US,D,20200630,000000,7.38,7.45,7.1701,7.34,77458,0
+FARM.US,D,20200701,000000,7.32,7.48,7.0201,7.23,100392,0
+FARM.US,D,20200702,000000,7.35,7.5,7.01,7.07,76958,0
+FARM.US,D,20200706,000000,7.27,7.27,6.74,6.92,54130,0
+FARM.US,D,20200707,000000,6.83,6.97,6.32,6.34,51407,0
+FARM.US,D,20200708,000000,6.31,6.53,6.27,6.41,52413,0
+FARM.US,D,20200709,000000,6.41,6.41,5.81,5.9,173068,0
+FARM.US,D,20200710,000000,5.85,6.13,5.8307,6.09,56767,0
+FARM.US,D,20200713,000000,6.13,6.32,5.92,6.11,78551,0
+FARM.US,D,20200714,000000,6.15,6.3,6.03,6.14,85029,0
+FARM.US,D,20200715,000000,6.26,6.42,6.21,6.25,87724,0
+FARM.US,D,20200716,000000,6.25,6.25,5.95,6.03,77412,0
+FARM.US,D,20200717,000000,6.02,6.31,6.02,6.17,76082,0
+FARM.US,D,20200720,000000,6.1,6.125,5.79,5.88,104069,0
+FARM.US,D,20200721,000000,6,6.2522,5.9001,6.1,64258,0
+FARM.US,D,20200722,000000,6.06,6.15,6.04,6.1,42845,0
+FARM.US,D,20200723,000000,6.09,6.25,5.88,5.94,99505,0
+FARM.US,D,20200724,000000,5.94,6.005,5.78,5.8,78241,0
+FARM.US,D,20200727,000000,5.89,5.94,5.65,5.71,105250,0
+FARM.US,D,20200728,000000,5.67,5.67,5.35,5.45,125201,0
+FARM.US,D,20200729,000000,5.52,5.63,5.42,5.47,80867,0
+FARM.US,D,20200730,000000,5.37,5.37,5.05,5.07,95670,0
+FARM.US,D,20200731,000000,5.07,5.1099,4.74,4.98,107396,0
+FARM.US,D,20200803,000000,5.07,5.0899,4.7,4.82,104534,0
+FARM.US,D,20200804,000000,4.88,5.16,4.88,5.1,161626,0
+FARM.US,D,20200805,000000,5.19,5.29,4.975,5.05,121560,0
+FARM.US,D,20200806,000000,5.11,5.56,5.0501,5.44,327065,0
+FARM.US,D,20200807,000000,5.46,6.19,5.411,6.1,206398,0
+FARM.US,D,20200810,000000,6.07,6.25,6.0245,6.12,137572,0
+FARM.US,D,20200811,000000,6.18,6.5388,6.18,6.4,148773,0
+FARM.US,D,20200812,000000,6.4,6.47,6.27,6.27,152806,0
+FARM.US,D,20200813,000000,6.25,6.39,6.19,6.25,56768,0
+FARM.US,D,20200814,000000,6.19,6.91,6.19,6.68,223554,0
+FARM.US,D,20200817,000000,6.74,6.74,5.95,6.63,144880,0
+FARM.US,D,20200818,000000,6.64,6.64,6.4,6.58,158175,0
+FARM.US,D,20200819,000000,6.66,7.26,6.66,7.25,148204,0
+FARM.US,D,20200820,000000,7.13,7.29,6.84,7.23,96749,0
+FARM.US,D,20200821,000000,7.23,7.23,6.93,7.1,93276,0
+FARM.US,D,20200824,000000,7.14,7.6181,7.0277,7.6,225095,0
+FARM.US,D,20200825,000000,7.64,7.9,7.52,7.73,99250,0
+FARM.US,D,20200826,000000,7.78,7.78,6.47,6.5,200160,0
+FARM.US,D,20200827,000000,6.71,6.8402,5.95,5.98,141177,0
+FARM.US,D,20200828,000000,6,6.35,5.93,6.14,129930,0
+FARM.US,D,20200831,000000,6.2,6.39,6.06,6.29,129148,0
+FARM.US,D,20200901,000000,6.29,6.51,6.02,6.45,256175,0
+FARM.US,D,20200902,000000,6.47,6.65,6.25,6.63,104163,0
+FARM.US,D,20200903,000000,6.68,6.81,6.26,6.36,86843,0
+FARM.US,D,20200904,000000,6.4,6.5,6.19,6.46,104614,0
+FARM.US,D,20200908,000000,6.44,6.53,6.24,6.49,84475,0
+FARM.US,D,20200909,000000,6.55,6.5602,5.86,5.95,122957,0
+FARM.US,D,20200910,000000,5.99,6.19,5.7301,6.15,218827,0
+FARM.US,D,20200911,000000,5.65,5.77,5.45,5.52,383519,0
+FARM.US,D,20200914,000000,5.38,5.64,5.2527,5.45,194589,0
+FARM.US,D,20200915,000000,5.45,5.48,5.22,5.26,131163,0
+FARM.US,D,20200916,000000,5.28,5.52,5.27,5.48,84302,0
+FARM.US,D,20200917,000000,5.37,5.5,5.15,5.22,118462,0
+FARM.US,D,20200918,000000,5.28,5.28,4.95,5.07,316443,0
+FARM.US,D,20200921,000000,4.97,5.03,4.78,4.93,137176,0
+FARM.US,D,20200922,000000,4.97,5.02,4.68,4.76,128208,0
+FARM.US,D,20200923,000000,4.8,4.91,4.46,4.53,124206,0
+FARM.US,D,20200924,000000,4.55,4.55,4.35,4.48,64042,0
+FARM.US,D,20200925,000000,4.5,4.54,4.3,4.37,102601,0
+FARM.US,D,20200928,000000,4.45,4.765,4.45,4.68,86335,0
+FARM.US,D,20200929,000000,4.54,4.65,4.475,4.49,140075,0
+FARM.US,D,20200930,000000,4.53,4.6899,4.333,4.42,82304,0
+FARM.US,D,20201001,000000,4.575,4.59,4.38,4.51,83371,0
+FARM.US,D,20201002,000000,4.47,4.68,4.42,4.64,68151,0
+FARM.US,D,20201005,000000,4.77,4.77,4.57,4.64,48804,0
+FARM.US,D,20201006,000000,4.72,4.73,4.46,4.46,73656,0
+FARM.US,D,20201007,000000,4.52,4.7,4.42,4.69,88381,0
+FARM.US,D,20201008,000000,4.72,4.93,4.62,4.86,120142,0
+FARM.US,D,20201009,000000,4.87,4.96,4.72,4.74,77067,0
+FARM.US,D,20201012,000000,4.72,4.85,4.6089,4.82,143506,0
+FARM.US,D,20201013,000000,4.76,4.7997,4.66,4.7,41631,0
+FARM.US,D,20201014,000000,4.71,4.71,4.47,4.5,129787,0
+FARM.US,D,20201015,000000,4.48,4.515,4.4,4.44,85728,0
+FARM.US,D,20201016,000000,4.645,4.645,4.35,4.42,64256,0
+FARM.US,D,20201019,000000,4.67,4.67,4.34,4.37,74760,0
+FARM.US,D,20201020,000000,4.44,4.47,4.26,4.34,74919,0
+FARM.US,D,20201021,000000,4.34,4.37,4.15,4.2,91905,0
+FARM.US,D,20201022,000000,4.2,4.25,4.16,4.18,51588,0
+FARM.US,D,20201023,000000,4.21,4.27,4.1517,4.22,46353,0
+FARM.US,D,20201026,000000,4.19,4.23,4.03,4.05,128187,0
+FARM.US,D,20201027,000000,4.1,4.11,3.87,3.97,139561,0
+FARM.US,D,20201028,000000,3.89,3.9499,3.73,3.77,76269,0
+FARM.US,D,20201029,000000,3.81,3.81,3.4,3.52,199283,0
+FARM.US,D,20201030,000000,3.65,3.7,3.42,3.47,154471,0
+FARM.US,D,20201102,000000,3.57,3.82,3.46,3.79,129975,0
+FARM.US,D,20201103,000000,3.91,4.11,3.885,4.09,108298,0
+FARM.US,D,20201104,000000,4.06,4.08,3.81,3.89,47108,0
+FARM.US,D,20201105,000000,4.075,4.23,3.91,4.13,81262,0
+FARM.US,D,20201106,000000,4.17,4.1742,3.7,3.72,105579,0
+FARM.US,D,20201109,000000,4.17,4.38,4.14,4.26,128209,0
+FARM.US,D,20201110,000000,4.25,4.44,4.2,4.31,71782,0
+FARM.US,D,20201111,000000,4.59,4.59,4.18,4.23,67310,0
+FARM.US,D,20201112,000000,4.18,4.24,3.95,4.07,103185,0
+FARM.US,D,20201113,000000,4.14,4.33,4.09,4.28,134291,0
+FARM.US,D,20201116,000000,4.35,4.6,4.35,4.51,142791,0
+FARM.US,D,20201117,000000,4.48,4.61,4.43,4.51,82022,0
+FARM.US,D,20201118,000000,4.56,4.6,4.42,4.46,127079,0
+FARM.US,D,20201119,000000,4.46,4.56,4.36,4.55,116978,0
+FARM.US,D,20201120,000000,4.55,4.5957,4.31,4.35,134503,0
+FARM.US,D,20201123,000000,4.47,4.55,4.26,4.46,164548,0
+FARM.US,D,20201124,000000,4.6,4.75,4.5184,4.72,191393,0
+FARM.US,D,20201125,000000,4.75,4.75,4.56,4.65,90405,0
+FARM.US,D,20201127,000000,4.69,4.73,4.42,4.6,80353,0
+FARM.US,D,20201130,000000,4.65,4.7204,4.43,4.45,218876,0
+FARM.US,D,20201201,000000,4.55,4.58,4.43,4.5,81566,0
+FARM.US,D,20201202,000000,4.49,4.57,4.4,4.49,79719,0
+FARM.US,D,20201203,000000,4.5,4.53,4.38,4.42,93332,0
+FARM.US,D,20201204,000000,4.46,4.53,4.4,4.45,149551,0
+FARM.US,D,20201207,000000,4.46,4.4681,4.3,4.32,100433,0
+FARM.US,D,20201208,000000,4.3,4.41,4.25,4.35,119742,0
+FARM.US,D,20201209,000000,4.37,4.37,4.2732,4.31,72573,0
+FARM.US,D,20201210,000000,4.31,4.34,4.24,4.26,67092,0
+FARM.US,D,20201211,000000,4.32,4.32,3.96,4,138015,0
+FARM.US,D,20201214,000000,4.1,4.23,3.67,3.69,265350,0
+FARM.US,D,20201215,000000,3.91,3.94,3.77,3.86,330330,0
+FARM.US,D,20201216,000000,3.96,4.1798,3.87,4.07,120765,0
+FARM.US,D,20201217,000000,4.1,4.1002,4,4.1,112421,0
+FARM.US,D,20201218,000000,4.1,4.13,4,4.02,138212,0
+FARM.US,D,20201221,000000,3.98,4.07,3.85,4.07,91712,0
+FARM.US,D,20201222,000000,4.05,4.05,3.93,4,95850,0
+FARM.US,D,20201223,000000,4,4.17,4,4.15,92182,0
+FARM.US,D,20201224,000000,4.18,4.18,4.1,4.13,48014,0
+FARM.US,D,20201228,000000,4.17,4.21,4.11,4.16,182406,0
+FARM.US,D,20201229,000000,4.18,4.33,4.1645,4.28,163500,0
+FARM.US,D,20201230,000000,4.29,4.55,4.251,4.44,172084,0
+FARM.US,D,20201231,000000,4.48,4.8,4.3401,4.67,236562,0
+FARM.US,D,20210104,000000,4.73,4.8,4.32,4.53,172753,0
+FARM.US,D,20210105,000000,4.53,4.83,4.37,4.77,237959,0
+FARM.US,D,20210106,000000,4.86,5.1,4.81,5.04,290875,0
+FARM.US,D,20210107,000000,5.1,5.115,4.925,5.04,186012,0
+FARM.US,D,20210108,000000,5.08,5.12,4.76,4.86,196333,0
+FARM.US,D,20210111,000000,4.77,4.8625,4.68,4.7,131207,0
+FARM.US,D,20210112,000000,4.77,5.14,4.7499,5.12,381931,0
+FARM.US,D,20210113,000000,5.53,6.14,5.46,5.6,699193,0
+FARM.US,D,20210114,000000,5.65,5.78,5.57,5.61,188449,0
+FARM.US,D,20210115,000000,5.51,5.69,5.43,5.65,246141,0
+FARM.US,D,20210119,000000,5.75,5.75,5.63,5.66,175142,0
+FARM.US,D,20210120,000000,5.7,5.95,5.65,5.76,249546,0
+FARM.US,D,20210121,000000,5.76,5.83,5.72,5.75,142721,0
+FARM.US,D,20210122,000000,5.71,5.78,5.59,5.77,139637,0
+FARM.US,D,20210125,000000,5.79,5.87,5.66,5.77,176269,0
+FARM.US,D,20210126,000000,5.8,5.8,5.605,5.74,368052,0
+FARM.US,D,20210127,000000,5.61,5.73,5.5,5.56,174360,0
+FARM.US,D,20210128,000000,5.62,5.8765,5.31,5.33,236204,0
+FARM.US,D,20210129,000000,5.36,5.56,5.15,5.24,150780,0
+FARM.US,D,20210201,000000,5.35,5.54,5.26,5.42,204959,0
+FARM.US,D,20210202,000000,5.48,5.62,5.42,5.57,184953,0
+FARM.US,D,20210203,000000,5.65,7.0136,5.63,6.9,840652,0
+FARM.US,D,20210204,000000,7.4112,7.43,6.5463,6.95,357890,0
+FARM.US,D,20210205,000000,6.35,6.68,6.155,6.59,344962,0
+FARM.US,D,20210208,000000,6.7,6.94,6.6001,6.8,380391,0
+FARM.US,D,20210209,000000,6.76,6.815,6.49,6.63,215705,0
+FARM.US,D,20210210,000000,6.65,6.65,6.2,6.37,257716,0
+FARM.US,D,20210211,000000,6.4,6.64,6.31,6.43,170044,0
+FARM.US,D,20210212,000000,6.3,6.51,6.26,6.41,130308,0
+FARM.US,D,20210216,000000,6.5,6.62,6.44,6.59,241518,0
+FARM.US,D,20210217,000000,6.59,6.78,6.54,6.76,177308,0
+FARM.US,D,20210218,000000,6.66,6.7,6.31,6.31,146920,0
+FARM.US,D,20210219,000000,6.35,6.87,6.35,6.53,210029,0
+FARM.US,D,20210222,000000,6.5,6.99,6.5,6.84,279562,0
+FARM.US,D,20210223,000000,6.8,7.23,6.61,7.06,363510,0
+FARM.US,D,20210224,000000,7.1,7.5,6.8571,7.14,345476,0
+FARM.US,D,20210225,000000,7.18,8.09,7.01,7.92,664630,0
+FARM.US,D,20210226,000000,8.01,8.01,7.35,7.81,350607,0
+FARM.US,D,20210301,000000,7.81,8.6,7.81,8.52,449612,0
+FARM.US,D,20210302,000000,8.5,8.65,8.08,8.19,217401,0
+FARM.US,D,20210303,000000,8.18,8.4,7.81,8.31,226052,0
+FARM.US,D,20210304,000000,8.31,8.37,7.77,8.01,259630,0
+FARM.US,D,20210305,000000,8.18,8.18,7.27,7.9,239131,0
+FARM.US,D,20210308,000000,8,8.51,7.965,8.45,271980,0
+FARM.US,D,20210309,000000,8.55,8.89,8.45,8.78,222043,0
+FARM.US,D,20210310,000000,8.73,8.83,8.06,8.17,245074,0
+FARM.US,D,20210311,000000,8.2,8.74,8.16,8.7,215369,0
+FARM.US,D,20210312,000000,8.64,8.82,8.54,8.75,134567,0
+FARM.US,D,20210315,000000,8.85,8.86,8.47,8.84,144214,0
+FARM.US,D,20210316,000000,8.83,9.57,8.67,9.14,302881,0
+FARM.US,D,20210317,000000,9.05,9.4,8.9,9.36,248789,0
+FARM.US,D,20210318,000000,9.36,10.5291,9.2,10.03,731337,0
+FARM.US,D,20210319,000000,10.15,11.03,9.86,11.02,1480903,0
+FARM.US,D,20210322,000000,11.39,11.48,10.875,11.18,581098,0
+FARM.US,D,20210323,000000,11.18,11.6,10.34,11.34,745456,0
+FARM.US,D,20210324,000000,11.37,11.469,10.09,10.09,332231,0
+FARM.US,D,20210325,000000,9.84,9.84,8.63,8.98,441661,0
+FARM.US,D,20210326,000000,9,9.03,8.6,8.77,267121,0
+FARM.US,D,20210329,000000,8.76,9.2094,8.38,8.55,375947,0
+FARM.US,D,20210330,000000,8.53,9.17,8.48,8.77,638648,0
+FARM.US,D,20210331,000000,9.3,10.8105,9.25,10.44,540261,0
+FARM.US,D,20210401,000000,10.44,10.74,9.7,10.67,300150,0
+FARM.US,D,20210405,000000,10.78,11.68,10.54,11.3,358551,0
+FARM.US,D,20210406,000000,11.31,11.5,10.58,10.78,178525,0
+FARM.US,D,20210407,000000,10.74,10.9,10.11,10.67,279520,0
+FARM.US,D,20210408,000000,10.6,10.9599,10.55,10.79,122818,0
+FARM.US,D,20210409,000000,10.71,10.71,9.7,9.92,214413,0
+FARM.US,D,20210412,000000,9.97,9.98,9.42,9.58,188484,0
+FARM.US,D,20210413,000000,9.43,9.63,9.11,9.55,428556,0
+FARM.US,D,20210414,000000,9.58,10.1,9.58,10,175759,0
+FARM.US,D,20210415,000000,10,10.09,9.74,10,139570,0
+FARM.US,D,20210416,000000,10.08,10.405,9.9,10.27,164686,0
+FARM.US,D,20210419,000000,10.23,10.51,10.06,10.26,183844,0
+FARM.US,D,20210420,000000,10.2,10.46,9.575,9.95,144872,0
+FARM.US,D,20210421,000000,9.92,10.49,9.92,10.43,135564,0
+FARM.US,D,20210422,000000,10.49,10.55,10.05,10.1,132386,0
+FARM.US,D,20210423,000000,10.19,10.51,9.99,10.21,262630,0
+FARM.US,D,20210426,000000,10.3004,10.432,9.53,9.61,160330,0
+FARM.US,D,20210427,000000,9.75,10.17,9.66,9.95,176503,0
+FARM.US,D,20210428,000000,9.9,9.95,9.54,9.71,138231,0
+FARM.US,D,20210429,000000,9.83,10.34,9.72,10.27,124150,0
+FARM.US,D,20210430,000000,9.955,10.23,9.87,10.2,193785,0
+FARM.US,D,20210503,000000,10.13,10.15,9.76,10,136232,0
+FARM.US,D,20210504,000000,9.93,11.05,9.93,10.665,595870,0
+FARM.US,D,20210505,000000,10.67,10.85,10.27,10.45,214995,0
+FARM.US,D,20210506,000000,10.39,10.62,9.7419,10.4,317519,0
+FARM.US,D,20210507,000000,9.06,9.745,8.75,9.28,685479,0
+FARM.US,D,20210510,000000,9.25,9.32,8.6,8.63,321088,0
+FARM.US,D,20210511,000000,8.51,8.63,8.12,8.4,270630,0
+FARM.US,D,20210512,000000,8.63,8.85,8.38,8.76,275729,0
+FARM.US,D,20210513,000000,8.93,10.23,8.93,9.84,371509,0
+FARM.US,D,20210514,000000,9.84,10.6,9.8,10.39,253688,0
+FARM.US,D,20210517,000000,10.41,11.09,10.26,10.89,289372,0
+FARM.US,D,20210518,000000,10.87,11.4682,10.46,10.75,215701,0
+FARM.US,D,20210519,000000,10.71,10.7237,10.1,10.48,147798,0
+FARM.US,D,20210520,000000,10.47,11.06,10.365,10.95,140928,0
+FARM.US,D,20210521,000000,11.12,12.37,10.95,12.24,545003,0
+FARM.US,D,20210524,000000,12.5,13.0799,12.38,12.52,478355,0
+FARM.US,D,20210525,000000,12.69,12.7675,12,12.09,193256,0
+FARM.US,D,20210526,000000,12.19,12.32,12,12.08,112185,0
+FARM.US,D,20210527,000000,12.25,12.25,11.8013,12,103921,0
+FARM.US,D,20210528,000000,11.97,12.21,11.8001,12.04,84955,0
+FARM.US,D,20210601,000000,12.07,12.28,11.999,12.04,126415,0
+FARM.US,D,20210602,000000,12.06,12.79,11.79,12.74,128744,0
+FARM.US,D,20210603,000000,12.8,12.8,12.14,12.23,124089,0
+FARM.US,D,20210604,000000,12.42,12.42,11.92,12.22,102975,0
+FARM.US,D,20210607,000000,12.24,12.76,11.86,12.14,210416,0
+FARM.US,D,20210608,000000,12.15,12.15,11.93,11.95,89092,0
+FARM.US,D,20210609,000000,11.95,12.02,11.67,11.93,144591,0
+FARM.US,D,20210610,000000,12.02,12.29,11.9,12.09,143287,0
+FARM.US,D,20210611,000000,12.16,12.2,11.68,11.93,118871,0
+FARM.US,D,20210614,000000,11.93,12.01,11.56,11.93,177060,0
+FARM.US,D,20210615,000000,11.95,12,11.29,11.66,117652,0
+FARM.US,D,20210616,000000,11.61,11.61,11.01,11.2,138178,0
+FARM.US,D,20210617,000000,11.1,11.34,10.91,10.99,211659,0
+FARM.US,D,20210618,000000,10.91,11.25,10.91,11.06,188314,0
+FARM.US,D,20210621,000000,11.07,11.36,11,11.04,178355,0
+FARM.US,D,20210622,000000,11.01,11.23,10.69,11.11,186843,0
+FARM.US,D,20210623,000000,11.11,11.39,10.91,11.05,253700,0
+FARM.US,D,20210624,000000,11.11,12.34,10.8,11.97,218992,0
+FARM.US,D,20210625,000000,11.94,12.58,11.71,12.02,2271961,0
+FARM.US,D,20210628,000000,12.07,12.32,11.9,12.16,178712,0
+FARM.US,D,20210629,000000,12.36,12.64,12.18,12.26,105877,0
+FARM.US,D,20210630,000000,12.3,12.73,12.01,12.69,125801,0
+FARM.US,D,20210701,000000,12.74,12.9436,12.33,12.65,193849,0
+FARM.US,D,20210702,000000,12.71,12.71,12.33,12.49,84493,0
+FARM.US,D,20210706,000000,12.56,12.61,11.6201,11.72,140397,0
+FARM.US,D,20210707,000000,11.75,11.78,10.72,10.72,173226,0
+FARM.US,D,20210708,000000,10.6,10.6,9.93,10.19,284583,0
+FARM.US,D,20210709,000000,10.32,10.71,10.17,10.5,311224,0
+FARM.US,D,20210712,000000,10.45,10.6,10.13,10.55,275473,0
+FARM.US,D,20210713,000000,10.37,10.4,10.17,10.21,142429,0
+FARM.US,D,20210714,000000,10.22,10.51,10.18,10.35,123962,0
+FARM.US,D,20210715,000000,10.53,10.62,10.21,10.57,110848,0
+FARM.US,D,20210716,000000,10.65,10.7,10.16,10.16,82623,0
+FARM.US,D,20210719,000000,10.05,10.205,9.93,10.15,90042,0
+FARM.US,D,20210720,000000,10.16,10.48,10.1,10.4,75480,0
+FARM.US,D,20210721,000000,10.44,10.7,10.41,10.52,66108,0
+FARM.US,D,20210722,000000,10.52,10.52,10.01,10.22,67948,0
+FARM.US,D,20210723,000000,10.27,10.275,9.7,10,88711,0
+FARM.US,D,20210726,000000,9.96,10.25,9.87,10.08,56930,0
+FARM.US,D,20210727,000000,10.09,10.16,9.65,9.69,54821,0
+FARM.US,D,20210728,000000,9.75,9.895,9.44,9.75,64676,0
+FARM.US,D,20210729,000000,9.7,10.1789,9.62,10,92479,0
+FARM.US,D,20210730,000000,9.87,9.9445,9.61,9.69,72171,0
+FARM.US,D,20210802,000000,9.7,9.905,9.51,9.79,57505,0
+FARM.US,D,20210803,000000,10.075,10.075,9.51,9.74,70141,0
+FARM.US,D,20210804,000000,9.69,9.87,9.535,9.83,47481,0
+FARM.US,D,20210805,000000,9.81,9.85,9.37,9.4,51698,0
+FARM.US,D,20210806,000000,9.4,9.59,9.13,9.28,124340,0
+FARM.US,D,20210809,000000,9.24,9.28,8.65,8.73,123846,0
+FARM.US,D,20210810,000000,8.91,9.12,8.74,9.01,108064,0
+FARM.US,D,20210811,000000,9.1,9.12,8.68,8.76,113219,0
+FARM.US,D,20210812,000000,8.7,9.155,8.7,9.08,142918,0
+FARM.US,D,20210813,000000,9.04,9.0499,8.52,8.59,68274,0
+FARM.US,D,20210816,000000,8.51,8.62,8.26,8.35,154679,0
+FARM.US,D,20210817,000000,8.27,8.33,7.31,8.09,577092,0
+FARM.US,D,20210818,000000,8.06,8.2,7.72,7.73,73908,0
+FARM.US,D,20210819,000000,7.65,7.77,7.51,7.71,75422,0
+FARM.US,D,20210820,000000,7.76,8,7.59,7.87,56123,0
+FARM.US,D,20210823,000000,7.92,8.03,7.78,7.81,45217,0
+FARM.US,D,20210824,000000,7.81,7.98,7.705,7.91,43030,0
+FARM.US,D,20210825,000000,7.93,8.07,7.78,7.8,75544,0
+FARM.US,D,20210826,000000,7.77,7.88,7.41,7.49,145126,0
+FARM.US,D,20210827,000000,7.5,7.6599,7.42,7.51,96625,0
+FARM.US,D,20210830,000000,7.5,7.52,7.23,7.26,66730,0
+FARM.US,D,20210831,000000,7.22,7.58,7.21,7.4,90401,0
+FARM.US,D,20210901,000000,7.69,7.93,7.58,7.69,309549,0
+FARM.US,D,20210902,000000,7.86,8.76,7.86,8.46,437553,0
+FARM.US,D,20210903,000000,8.46,8.47,7.855,8.25,171708,0
+FARM.US,D,20210907,000000,8.26,8.47,7.9303,8.34,74939,0
+FARM.US,D,20210908,000000,8.3,8.38,7.96,8.18,66664,0
+FARM.US,D,20210909,000000,8.2,8.34,7.4,8.34,306936,0
+FARM.US,D,20210910,000000,8.76,9.24,8.65,8.75,451172,0
+FARM.US,D,20210913,000000,8.76,9.15,8.55,8.91,125856,0
+FARM.US,D,20210914,000000,9.04,9.04,8.57,8.64,92362,0
+FARM.US,D,20210915,000000,8.57,8.69,8.3701,8.61,95880,0
+FARM.US,D,20210916,000000,8.67,9.13,8.55,9.06,90500,0
+FARM.US,D,20210917,000000,9.06,9.0805,8.89,9.04,58359,0
+FARM.US,D,20210920,000000,8.8,8.99,8.5666,8.75,218847,0
+FARM.US,D,20210921,000000,8.78,9.1144,8.63,9,93358,0
+FARM.US,D,20210922,000000,9.07,9.16,8.83,8.87,94602,0
+FARM.US,D,20210923,000000,8.94,9.28,8.81,8.98,130601,0
+FARM.US,D,20210924,000000,8.99,9.0588,8.74,8.83,91398,0
+FARM.US,D,20210927,000000,8.75,9.28,8.75,8.89,124112,0
+FARM.US,D,20210928,000000,8.85,8.9,8.36,8.5,71157,0
+FARM.US,D,20210929,000000,8.48,8.72,8.48,8.57,36871,0
+FARM.US,D,20210930,000000,8.62,8.62,8.2899,8.41,62405,0
+FARM.US,D,20211001,000000,8.45,8.5172,8.12,8.21,111629,0
+FARM.US,D,20211004,000000,8.24,8.335,7.82,7.92,137681,0
+FARM.US,D,20211005,000000,7.92,8.175,7.78,7.96,62735,0
+FARM.US,D,20211006,000000,7.92,7.97,7.7,7.76,98988,0
+FARM.US,D,20211007,000000,7.87,8.32,7.87,8.06,73549,0
+FARM.US,D,20211008,000000,8.12,8.2,7.9,7.95,34316,0
+FARM.US,D,20211011,000000,8,8.035,7.65,7.68,73936,0
+FARM.US,D,20211012,000000,7.65,7.75,7.56,7.62,55721,0
+FARM.US,D,20211013,000000,7.68,7.7888,7.53,7.6,64733,0
+FARM.US,D,20211014,000000,7.62,7.8,7.6,7.76,95370,0
+FARM.US,D,20211015,000000,7.96,8.15,7.65,7.78,105721,0
+FARM.US,D,20211018,000000,7.81,7.9147,7.58,7.64,53641,0
+FARM.US,D,20211019,000000,7.65,7.7,7.56,7.62,50722,0
+FARM.US,D,20211020,000000,7.67,8,7.65,7.99,104909,0
+FARM.US,D,20211021,000000,8.03,8.0927,7.7,7.73,46396,0
+FARM.US,D,20211022,000000,7.7,7.71,7.33,7.39,141155,0
+FARM.US,D,20211025,000000,7.35,7.49,7.28,7.43,89539,0
+FARM.US,D,20211026,000000,7.45,7.68,7.45,7.63,146332,0
+FARM.US,D,20211027,000000,7.6,7.75,7.6,7.65,121922,0
+FARM.US,D,20211028,000000,7.69,7.8291,7.65,7.74,81957,0
+FARM.US,D,20211029,000000,7.72,7.78,7.52,7.55,48460,0
+FARM.US,D,20211101,000000,7.56,7.76,7.56,7.61,91301,0
+FARM.US,D,20211102,000000,7.61,7.73,7.35,7.46,108371,0
+FARM.US,D,20211103,000000,7.51,7.845,7.5,7.61,113007,0
+FARM.US,D,20211104,000000,7.58,7.77,7.47,7.49,171934,0
+FARM.US,D,20211105,000000,8.19,9.14,8.19,8.35,373515,0
+FARM.US,D,20211108,000000,8.36,8.5699,8.31,8.35,102050,0
+FARM.US,D,20211109,000000,8.31,8.6,8.24,8.25,129656,0
+FARM.US,D,20211110,000000,8.28,8.51,8,8.4,106505,0
+FARM.US,D,20211111,000000,8.4,8.8799,8.3071,8.54,102435,0
+FARM.US,D,20211112,000000,8.54,8.54,8.13,8.33,105600,0
+FARM.US,D,20211115,000000,8.3,8.4925,8.03,8.03,48413,0
+FARM.US,D,20211116,000000,8,8.08,7.67,7.85,97917,0
+FARM.US,D,20211117,000000,7.83,8.08,7.81,8.01,102599,0
+FARM.US,D,20211118,000000,8.05,8.105,7.51,7.55,125730,0
+FARM.US,D,20211119,000000,7.57,7.6,7.27,7.27,89030,0
+FARM.US,D,20211122,000000,7.28,7.48,7.06,7.15,100176,0
+FARM.US,D,20211123,000000,7.22,7.345,7,7.04,141677,0
+FARM.US,D,20211124,000000,7.02,7.19,6.9,7.1,46238,0
+FARM.US,D,20211126,000000,6.92,7.06,6.74,6.85,132649,0
+FARM.US,D,20211129,000000,6.9,6.9,6.59,6.59,92605,0
+FARM.US,D,20211130,000000,6.54,6.57,6.24,6.29,147336,0
+FARM.US,D,20211201,000000,6.5,6.5,5.96,6,271035,0
+FARM.US,D,20211202,000000,6.205,6.5,5.99,6.22,433420,0
+FARM.US,D,20211203,000000,6.18,6.5,6.07,6.35,95932,0
+FARM.US,D,20211206,000000,6.47,6.915,6.38,6.86,224709,0
+FARM.US,D,20211207,000000,6.925,7.35,6.87,7.27,120805,0
+FARM.US,D,20211208,000000,7.3,7.39,7.07,7.2,73895,0
+FARM.US,D,20211209,000000,7.14,7.19,6.84,6.9,88269,0
+FARM.US,D,20211210,000000,7.01,7.25,6.83,6.89,81650,0
+FARM.US,D,20211213,000000,6.98,6.98,6.55,6.67,122939,0
+FARM.US,D,20211214,000000,6.515,6.91,6.515,6.69,98233,0
+FARM.US,D,20211215,000000,6.64,6.64,6.3,6.47,130551,0
+FARM.US,D,20211216,000000,6.83,6.8999,6.49,6.5,136687,0
+FARM.US,D,20211217,000000,6.905,6.905,6.415,6.6,80730,0
+FARM.US,D,20211220,000000,6.43,6.64,6.2,6.38,121932,0
+FARM.US,D,20211221,000000,6.48,6.8398,6.48,6.64,128621,0
+FARM.US,D,20211222,000000,6.71,6.8,6.6317,6.8,52453,0
+FARM.US,D,20211223,000000,6.81,6.81,6.58,6.71,33803,0
+FARM.US,D,20211227,000000,6.71,7.05,6.655,6.8,59431,0
+FARM.US,D,20211228,000000,6.76,7.01,6.76,6.95,67732,0
+FARM.US,D,20211229,000000,7,7.03,6.8,7,69525,0
+FARM.US,D,20211230,000000,7.01,7.375,7.01,7.33,127895,0
+FARM.US,D,20211231,000000,7.34,7.56,7.34,7.45,81251,0
+FARM.US,D,20220103,000000,7.52,7.74,7.52,7.64,73351,0
+FARM.US,D,20220104,000000,7.65,7.88,7.65,7.74,119300,0
+FARM.US,D,20220105,000000,7.74,7.785,7.3,7.37,133970,0
+FARM.US,D,20220106,000000,7.34,7.46,7.25,7.27,202741,0
+FARM.US,D,20220107,000000,7.27,7.62,7.27,7.51,71019,0
+FARM.US,D,20220110,000000,7.41,7.52,7.29,7.32,94648,0
+FARM.US,D,20220111,000000,7.42,7.42,6.83,6.93,121817,0
+FARM.US,D,20220112,000000,6.93,7.085,6.91,6.98,47299,0
+FARM.US,D,20220113,000000,7,7.635,7,7.3,126192,0
+FARM.US,D,20220114,000000,7.23,7.38,7.195,7.38,71635,0
+FARM.US,D,20220118,000000,7.26,7.33,6.92,7,102836,0
+FARM.US,D,20220119,000000,7.1,7.13,6.66,6.8,143339,0
+FARM.US,D,20220120,000000,6.75,6.95,6.6,6.62,114944,0
+FARM.US,D,20220121,000000,6.57,6.71,6.38,6.4,165709,0
+FARM.US,D,20220124,000000,6.56,6.56,6.12,6.24,119663,0
+FARM.US,D,20220125,000000,6.4,6.41,6.08,6.35,111106,0
+FARM.US,D,20220126,000000,6.4,6.5699,6.175,6.24,49867,0
+FARM.US,D,20220127,000000,6.28,6.45,6.02,6.03,90416,0
+FARM.US,D,20220128,000000,6.08,6.1287,6.01,6.12,105556,0
+FARM.US,D,20220131,000000,6.13,6.47,6.1,6.39,183442,0
+FARM.US,D,20220201,000000,6.36,6.578,6.35,6.49,109606,0
+FARM.US,D,20220202,000000,6.72,6.72,6.27,6.29,99450,0
+FARM.US,D,20220203,000000,6.33,6.41,6.04,6.08,321835,0
+FARM.US,D,20220204,000000,6.21,6.5786,5.47,5.5,722393,0
+FARM.US,D,20220207,000000,5.58,5.6,5.3,5.59,291397,0
+FARM.US,D,20220208,000000,5.67,6.04,5.57,6.04,420974,0
+FARM.US,D,20220209,000000,6.12,6.26,5.96,6.07,198919,0
+FARM.US,D,20220210,000000,5.95,6.0698,5.73,5.83,122220,0
+FARM.US,D,20220211,000000,5.8,5.91,5.56,5.66,170697,0
+FARM.US,D,20220214,000000,5.66,5.9,5.66,5.78,107003,0
+FARM.US,D,20220215,000000,5.91,6.03,5.845,5.95,70358,0
+FARM.US,D,20220216,000000,5.9,5.98,5.76,5.95,182571,0
+FARM.US,D,20220217,000000,5.84,6.11,5.84,6.07,111667,0
+FARM.US,D,20220218,000000,6.05,6.09,5.89,5.89,73649,0
+FARM.US,D,20220222,000000,5.85,5.88,5.7,5.81,91864,0
+FARM.US,D,20220223,000000,5.87,5.95,5.75,5.76,65462,0
+FARM.US,D,20220224,000000,5.53,5.95,5.46,5.87,89659,0
+FARM.US,D,20220225,000000,5.91,6.18,5.84,6.09,111774,0
+FARM.US,D,20220228,000000,5.97,6.2,5.91,6.12,94797,0
+FARM.US,D,20220301,000000,6.09,6.19,5.9,5.94,71881,0
+FARM.US,D,20220302,000000,5.99,6.16,5.98,6.07,84512,0
+FARM.US,D,20220303,000000,6.1,6.11,5.97,6.01,46621,0
+FARM.US,D,20220304,000000,5.96,6.0599,5.88,5.94,112482,0
+FARM.US,D,20220307,000000,5.94,6.11,5.94,6.05,149267,0
+FARM.US,D,20220308,000000,6.17,6.22,5.93,5.96,217807,0
+FARM.US,D,20220309,000000,6.07,6.22,6.05,6.13,131356,0
+FARM.US,D,20220310,000000,5.98,6.2,5.98,6.15,78313,0
+FARM.US,D,20220311,000000,6.17,6.18,6.01,6.01,92530,0
+FARM.US,D,20220314,000000,6.07,6.19,5.92,6.16,132109,0
+FARM.US,D,20220315,000000,6.2,6.41,6.15,6.37,90227,0
+FARM.US,D,20220316,000000,6.48,6.8,6.48,6.79,73348,0
+FARM.US,D,20220317,000000,6.81,7.25,6.7801,7.16,137484,0
+FARM.US,D,20220318,000000,7.05,7.49,7.05,7.46,180424,0
+FARM.US,D,20220321,000000,7.37,7.56,7.12,7.21,125472,0
+FARM.US,D,20220322,000000,7.22,7.33,7.11,7.31,89975,0
+FARM.US,D,20220323,000000,7.25,7.29,7,7.03,60632,0
+FARM.US,D,20220324,000000,7.05,7.19,6.96,7.06,33162,0
+FARM.US,D,20220325,000000,7.1,7.11,6.9,6.91,37226,0
+FARM.US,D,20220328,000000,6.89,7.13,6.88,7.06,64634,0
+FARM.US,D,20220329,000000,7.18,7.4,7.12,7.12,71440,0
+FARM.US,D,20220330,000000,7.1,7.4,7.01,7.22,100612,0
+FARM.US,D,20220331,000000,7.17,7.35,7.08,7.12,38112,0
+FARM.US,D,20220401,000000,7.12,7.28,6.99,7.25,34258,0
+FARM.US,D,20220404,000000,7.3,7.83,7.3,7.78,233652,0
+FARM.US,D,20220405,000000,7.77,7.82,7.27,7.6,142217,0
+FARM.US,D,20220406,000000,7.51,7.51,7.07,7.19,53008,0
+FARM.US,D,20220407,000000,7.2,7.35,7.01,7.05,53439,0
+FARM.US,D,20220408,000000,7.07,7.18,6.985,7,34234,0
+FARM.US,D,20220411,000000,7,7.01,6.66,6.76,114278,0
+FARM.US,D,20220412,000000,6.96,6.96,6.63,6.7,26030,0
+FARM.US,D,20220413,000000,6.87,6.87,6.63,6.7,18979,0
+FARM.US,D,20220414,000000,6.75,6.83,6.54,6.63,28158,0
+FARM.US,D,20220418,000000,6.79,6.79,6.5,6.51,36252,0
+FARM.US,D,20220419,000000,6.59,6.87,6.59,6.69,23767,0
+FARM.US,D,20220420,000000,6.76,6.91,6.66,6.91,64141,0
+FARM.US,D,20220421,000000,6.97,6.97,6.58,6.64,20727,0
+FARM.US,D,20220422,000000,6.6,6.6595,6.34,6.36,52170,0
+FARM.US,D,20220425,000000,6.25,6.54,6.11,6.36,62585,0
+FARM.US,D,20220426,000000,6.38,6.38,6.01,6.1,55660,0
+FARM.US,D,20220427,000000,6.1,6.44,6.1,6.22,52366,0
+FARM.US,D,20220428,000000,6.27,6.55,6.12,6.29,98505,0
+FARM.US,D,20220429,000000,6.55,6.55,6.25,6.28,79334,0
+FARM.US,D,20220502,000000,6.28,6.34,6.0951,6.29,39750,0
+FARM.US,D,20220503,000000,6.24,6.37,6.09,6.1,19961,0
+FARM.US,D,20220504,000000,6.22,6.38,6.02,6.34,72586,0
+FARM.US,D,20220505,000000,6.33,6.59,6.22,6.59,133248,0
+FARM.US,D,20220506,000000,6.55,6.55,5.85,5.89,164439,0
+FARM.US,D,20220509,000000,5.97,6.355,5.34,5.44,136146,0
+FARM.US,D,20220510,000000,5.61,5.69,5.022,5.07,199424,0
+FARM.US,D,20220511,000000,5.11,5.38,4.94,5.08,137518,0
+FARM.US,D,20220512,000000,5.08,5.34,4.97,5.34,55177,0
+FARM.US,D,20220513,000000,5.35,5.64,5.31,5.32,40251,0
+FARM.US,D,20220516,000000,5.32,5.52,5.32,5.41,53662,0
+FARM.US,D,20220517,000000,5.5,5.5862,5.4526,5.5,19311,0
+FARM.US,D,20220518,000000,5.5,5.5,5.13,5.28,184073,0
+FARM.US,D,20220519,000000,5.23,5.39,5.1719,5.27,73528,0
+FARM.US,D,20220520,000000,5.28,5.3,5.06,5.12,40379,0
+FARM.US,D,20220523,000000,5.16,5.16,4.84,4.93,64866,0
+FARM.US,D,20220524,000000,4.84,4.88,4.61,4.7,53167,0
+FARM.US,D,20220525,000000,4.7,5.06,4.62,5.02,55227,0
+FARM.US,D,20220526,000000,5.02,5.12,4.8,4.88,58476,0
+FARM.US,D,20220527,000000,4.9184,5.15,4.91,5.07,48917,0
+FARM.US,D,20220531,000000,5.08,5.15,4.8,5,119976,0
+FARM.US,D,20220601,000000,4.97,5.27,4.8,5.17,154205,0
+FARM.US,D,20220602,000000,5.15,5.5,5.05,5.06,140126,0
+FARM.US,D,20220603,000000,5.04,5.2399,4.91,4.97,73935,0
+FARM.US,D,20220606,000000,5.04,5.1229,4.8,4.89,88692,0
+FARM.US,D,20220607,000000,4.81,5.24,4.81,5.13,64309,0
+FARM.US,D,20220608,000000,5.21,5.21,5.01,5.07,13153,0
+FARM.US,D,20220609,000000,5,5.16,4.91,5.12,14102,0
+FARM.US,D,20220610,000000,5.11,5.11,4.91,5.03,24472,0
+FARM.US,D,20220613,000000,4.92,5,4.7856,4.82,92210,0
+FARM.US,D,20220614,000000,4.85,4.9681,4.76,4.8,32159,0
+FARM.US,D,20220615,000000,4.81,5.1,4.81,5.05,58580,0
+FARM.US,D,20220616,000000,4.97,5.05,4.82,4.89,61085,0
+FARM.US,D,20220617,000000,4.86,4.95,4.71,4.75,59749,0
+FARM.US,D,20220621,000000,4.74,4.89,4.5,4.53,94717,0
+FARM.US,D,20220622,000000,4.71,4.7296,4.44,4.5,24968,0
+FARM.US,D,20220623,000000,4.47,4.85,4.33,4.58,61397,0
+FARM.US,D,20220624,000000,4.7141,4.8,4.54,4.59,45036,0
+FARM.US,D,20220627,000000,4.59,4.59,4.45,4.55,29472,0
+FARM.US,D,20220628,000000,4.62,4.63,4.5,4.6,17052,0
+FARM.US,D,20220629,000000,4.76,4.76,4.49,4.55,20539,0
+FARM.US,D,20220630,000000,4.7,4.7,4.45,4.69,20418,0
+FARM.US,D,20220701,000000,4.85,4.85,4.58,4.66,11764,0
+FARM.US,D,20220705,000000,4.66,4.7,4.39,4.59,42924,0
+FARM.US,D,20220706,000000,4.58,4.68,4.5,4.57,37448,0
+FARM.US,D,20220707,000000,4.63,4.8,4.59,4.64,11724,0
+FARM.US,D,20220708,000000,4.655,4.785,4.51,4.67,65821,0
+FARM.US,D,20220711,000000,4.4169,4.69,4.4169,4.62,11731,0
+FARM.US,D,20220712,000000,4.61,4.85,4.5504,4.68,63605,0
+FARM.US,D,20220713,000000,4.65,4.68,4.59,4.68,15127,0
+FARM.US,D,20220714,000000,4.74,4.74,4.57,4.59,17411,0
+FARM.US,D,20220715,000000,4.565,4.85,4.565,4.81,73219,0
+FARM.US,D,20220718,000000,4.84,5.1,4.68,5.01,85320,0
+FARM.US,D,20220719,000000,5.01,5.18,4.92,4.96,53479,0
+FARM.US,D,20220720,000000,5.12,5.24,5.0345,5.19,55543,0
+FARM.US,D,20220721,000000,5.2,5.2,5.019,5.16,37939,0
+FARM.US,D,20220722,000000,5.1,5.13,5.0101,5.1,20920,0
+FARM.US,D,20220725,000000,5.16,5.21,5.05,5.17,55579,0
+FARM.US,D,20220726,000000,5.1689,5.21,5.08,5.08,7453,0
+FARM.US,D,20220727,000000,5.1474,5.18,5.07,5.12,17448,0
+FARM.US,D,20220728,000000,5.08,5.17,5.05,5.08,28137,0
+FARM.US,D,20220729,000000,5.07,5.18,4.94,5.08,15886,0
+FARM.US,D,20220801,000000,5.11,5.25,4.99,5.12,57467,0
+FARM.US,D,20220802,000000,5.115,5.28,5.1,5.16,19207,0
+FARM.US,D,20220803,000000,5.2397,5.45,5.18,5.4,51053,0
+FARM.US,D,20220804,000000,5.38,5.42,5.21,5.31,19620,0
+FARM.US,D,20220805,000000,5.3,5.38,5.1,5.29,18950,0
+FARM.US,D,20220808,000000,5.29,5.4352,5.29,5.31,12059,0
+FARM.US,D,20220809,000000,5.35,5.49,5.17,5.32,65575,0
+FARM.US,D,20220810,000000,5.2984,5.44,5.04,5.04,18133,0
+FARM.US,D,20220811,000000,5.04,5.23,5.01,5.1,15686,0
+FARM.US,D,20220812,000000,5.09,5.3546,5.03,5.22,32611,0
+FARM.US,D,20220815,000000,5.2,5.2646,5.17,5.17,32367,0
+FARM.US,D,20220816,000000,5.17,5.17,5.01,5.08,18250,0
+FARM.US,D,20220817,000000,5.05,5.25,5.0401,5.25,66096,0
+FARM.US,D,20220818,000000,5.25,5.64,5.1,5.34,81281,0
+FARM.US,D,20220819,000000,5.27,5.9,5.22,5.89,126142,0
+FARM.US,D,20220822,000000,5.9,5.9,5.55,5.71,40460,0
+FARM.US,D,20220823,000000,5.68,5.89,5.5,5.75,46855,0
+FARM.US,D,20220824,000000,5.75,5.79,5.51,5.72,21860,0
+FARM.US,D,20220825,000000,5.78,5.78,5.66,5.7,30597,0
+FARM.US,D,20220826,000000,5.665,5.84,5.54,5.75,65656,0
+FARM.US,D,20220829,000000,5.79,5.9,5.56,5.85,68189,0
+FARM.US,D,20220830,000000,5.7896,5.94,5.508,5.73,27941,0
+FARM.US,D,20220831,000000,5.79,5.79,5.49,5.61,19483,0
+FARM.US,D,20220901,000000,5.66,5.66,5.16,5.39,56238,0
+FARM.US,D,20220902,000000,5.51,5.7399,5.11,5.16,151127,0
+FARM.US,D,20220906,000000,5.19,5.41,4.73,4.8,105019,0
+FARM.US,D,20220907,000000,4.77,5.11,4.77,5.02,172516,0
+FARM.US,D,20220908,000000,5,5.1995,4.945,5.0925,165446,0
+FARM.US,D,20220909,000000,5.16,5.5,5.015,5.48,397880,0
+FARM.US,D,20220912,000000,5.43,5.77,5.42,5.44,73127,0
+FARM.US,D,20220913,000000,5.35,5.67,5.35,5.41,58007,0
+FARM.US,D,20220914,000000,5.49,5.7999,5.49,5.52,59931,0
+FARM.US,D,20220915,000000,5.53,5.6353,5.2,5.3,33903,0
+FARM.US,D,20220916,000000,5.2,5.48,4.99,5.13,60439,0
+FARM.US,D,20220919,000000,5.17,5.24,4.98,5.2,27633,0
+FARM.US,D,20220920,000000,5.37,5.6177,5.01,5.3,56708,0
+FARM.US,D,20220921,000000,5.4,5.4899,5.25,5.42,78309,0
+FARM.US,D,20220922,000000,5.35,5.4794,5.1701,5.32,90606,0
+FARM.US,D,20220923,000000,5.24,5.24,4.9,4.98,76437,0
+FARM.US,D,20220926,000000,5,5.03,4.7148,4.86,51235,0
+FARM.US,D,20220927,000000,5.0001,5.03,4.71,4.765,33039,0
+FARM.US,D,20220928,000000,4.73,4.98,4.6721,4.88,62842,0
+FARM.US,D,20220929,000000,4.74,4.74,4.64,4.64,53405,0
+FARM.US,D,20220930,000000,4.81,4.81,4.64,4.69,56537,0
+FARM.US,D,20221003,000000,4.75,4.87,4.64,4.69,55950,0
+FARM.US,D,20221004,000000,4.92,5.28,4.92,5.07,108837,0
+FARM.US,D,20221005,000000,4.89,5.07,4.8702,5.01,72110,0
+FARM.US,D,20221006,000000,4.95,5.08,4.87,4.92,7083,0
+FARM.US,D,20221007,000000,4.87,4.92,4.7077,4.77,32765,0
+FARM.US,D,20221010,000000,4.79,5.12,4.79,4.93,20337,0
+FARM.US,D,20221011,000000,4.92,5.06,4.65,4.87,40573,0
+FARM.US,D,20221012,000000,4.92,5,4.82,4.88,19091,0
+FARM.US,D,20221013,000000,4.87,5.19,4.81,5.17,66283,0
+FARM.US,D,20221014,000000,5.15,5.15,4.96,5.08,29976,0
+FARM.US,D,20221017,000000,5.0429,5.22,5,5.11,28416,0
+FARM.US,D,20221018,000000,5.16,5.3,5.09,5.13,24580,0
+FARM.US,D,20221019,000000,5.115,5.195,4.94,5.04,12028,0
+FARM.US,D,20221020,000000,5.0702,5.2,4.94,5.17,19639,0
+FARM.US,D,20221021,000000,5.17,5.17,4.89,4.97,22453,0
+FARM.US,D,20221024,000000,4.87,4.95,4.74,4.86,14613,0
+FARM.US,D,20221025,000000,4.8537,5.02,4.66,4.95,25000,0
+FARM.US,D,20221026,000000,5.02,5.0389,4.83,4.9,7714,0
+FARM.US,D,20221027,000000,4.97,5.12,4.96,5.03,37707,0
+FARM.US,D,20221028,000000,5.09,5.18,4.99,5.14,17977,0
+FARM.US,D,20221031,000000,5.16,6.04,5.16,6,98002,0
+FARM.US,D,20221101,000000,5.905,6.5,5.77,6.4,133317,0
+FARM.US,D,20221102,000000,6.6,6.6,5.92,6.24,76563,0
+FARM.US,D,20221103,000000,6.11,6.83,5.92,6.75,152048,0
+FARM.US,D,20221104,000000,6.08,6.08,5.3,5.33,267579,0
+FARM.US,D,20221107,000000,5.3,5.51,4.9,5.46,118512,0
+FARM.US,D,20221108,000000,5.4,5.6,5.33,5.575,44148,0
+FARM.US,D,20221109,000000,5.58,5.58,5.25,5.3,94290,0
+FARM.US,D,20221110,000000,5.4239,5.58,5.1758,5.57,104354,0
+FARM.US,D,20221111,000000,5.6,6.08,5.6,5.74,91305,0
+FARM.US,D,20221114,000000,5.64,5.8197,5.2,5.2,63601,0
+FARM.US,D,20221115,000000,5.24,5.48,5.13,5.15,65391,0
+FARM.US,D,20221116,000000,5.13,5.47,5.13,5.4,55070,0
+FARM.US,D,20221117,000000,5.2,5.315,5.11,5.22,10222,0
+FARM.US,D,20221118,000000,5.3,5.34,5.13,5.13,33817,0
+FARM.US,D,20221121,000000,5.13,5.665,5.13,5.51,60563,0
+FARM.US,D,20221122,000000,5.53,5.53,5.17,5.27,37477,0
+FARM.US,D,20221123,000000,5.33,5.41,5.29,5.33,25389,0
+FARM.US,D,20221125,000000,5.36,5.8348,5.35,5.55,24433,0
+FARM.US,D,20221128,000000,5.52,5.6,5.3101,5.46,30197,0
+FARM.US,D,20221129,000000,5.32,5.71,5.32,5.58,47362,0
+FARM.US,D,20221130,000000,5.59,5.79,5.46,5.78,69747,0
+FARM.US,D,20221201,000000,5.9,5.95,5.41,5.5,52242,0
+FARM.US,D,20221202,000000,5.47,5.5599,5.3,5.34,20142,0
+FARM.US,D,20221205,000000,5.39,5.445,5.26,5.32,29729,0
+FARM.US,D,20221206,000000,5.25,5.38,5.2244,5.32,26901,0
+FARM.US,D,20221207,000000,5.26,5.41,5.22,5.22,17681,0
+FARM.US,D,20221208,000000,5.25,5.37,5.21,5.22,18480,0
+FARM.US,D,20221209,000000,5.2,5.22,4.93,5.01,38314,0
+FARM.US,D,20221212,000000,4.94,5.1,4.92,5,30609,0
+FARM.US,D,20221213,000000,5.14,5.1571,4.892,4.91,72357,0
+FARM.US,D,20221214,000000,5.06,5.35,4.86,4.95,34270,0
+FARM.US,D,20221215,000000,4.9122,4.975,4.75,4.82,141529,0
+FARM.US,D,20221216,000000,4.85,5.1,4.8107,4.82,62076,0
+FARM.US,D,20221219,000000,4.81,4.89,4.5,4.5,85461,0
+FARM.US,D,20221220,000000,4.5,4.82,4.48,4.65,36561,0
+FARM.US,D,20221221,000000,4.53,4.74,4.51,4.66,20714,0
+FARM.US,D,20221222,000000,4.57,4.71,4.43,4.58,46802,0
+FARM.US,D,20221223,000000,4.57,4.75,4.51,4.7,11951,0
+FARM.US,D,20221227,000000,4.73,4.73,4.4753,4.51,40650,0
+FARM.US,D,20221228,000000,4.57,4.71,4.5,4.54,24479,0
+FARM.US,D,20221229,000000,4.52,4.69,4.5,4.62,28090,0
+FARM.US,D,20221230,000000,4.59,4.7267,4.44,4.61,37664,0
+FARM.US,D,20230103,000000,4.59,4.74,4.51,4.61,34574,0
+FARM.US,D,20230104,000000,4.68,4.76,4.62,4.68,42437,0
+FARM.US,D,20230105,000000,4.55,4.66,4.49,4.5,36606,0
+FARM.US,D,20230106,000000,4.6,4.78,4.57,4.74,33920,0
+FARM.US,D,20230109,000000,4.8,5.2,4.8,5.08,34923,0
+FARM.US,D,20230110,000000,5.03,5.09,4.975,5.07,17872,0
+FARM.US,D,20230111,000000,5.15,5.24,5.12,5.18,38213,0
+FARM.US,D,20230112,000000,5.2,5.25,5.08,5.11,30213,0
+FARM.US,D,20230113,000000,5.11,5.21,5.04,5.05,26940,0
+FARM.US,D,20230117,000000,5.05,5.05,4.87,4.9,29028,0
+FARM.US,D,20230118,000000,4.98,5,4.72,4.83,21206,0
+FARM.US,D,20230119,000000,4.75,4.88,4.6611,4.8,83882,0
+FARM.US,D,20230120,000000,4.78,4.98,4.78,4.88,13856,0
+FARM.US,D,20230123,000000,4.91,4.98,4.82,4.93,28000,0
+FARM.US,D,20230124,000000,4.95,5.05,4.9393,4.96,22954,0
+FARM.US,D,20230125,000000,4.85,5.03,4.85,4.94,13548,0
+FARM.US,D,20230126,000000,4.92,4.92,4.77,4.8,15807,0
+FARM.US,D,20230127,000000,4.81,4.89,4.8,4.87,20693,0
+FARM.US,D,20230130,000000,4.89,4.9699,4.81,4.86,29725,0
+FARM.US,D,20230131,000000,4.85,4.9799,4.82,4.88,30735,0
+FARM.US,D,20230201,000000,4.8901,5.08,4.8901,5.01,30262,0
+FARM.US,D,20230202,000000,5.02,5.09,4.83,5.08,28316,0
+FARM.US,D,20230203,000000,4.99,5.1,4.95,5.04,44173,0
+FARM.US,D,20230206,000000,5.06,5.39,5,5.39,33477,0
+FARM.US,D,20230207,000000,5.35,5.365,5.25,5.27,14348,0
+FARM.US,D,20230208,000000,5.31,5.31,4.995,5.05,23507,0
+FARM.US,D,20230209,000000,4.76,4.76,4.24,4.48,99808,0
+FARM.US,D,20230210,000000,4.36,4.64,4.32,4.47,30237,0
+FARM.US,D,20230213,000000,4.53,4.66,4.45,4.45,13918,0
+FARM.US,D,20230214,000000,4.5,4.785,4.41,4.53,47422,0
+FARM.US,D,20230215,000000,4.5,4.7,4.311,4.43,56746,0
+FARM.US,D,20230216,000000,4.43,4.57,4.31,4.31,24775,0
+FARM.US,D,20230217,000000,4.31,4.61,4.295,4.55,28028,0
+FARM.US,D,20230221,000000,4.61,4.68,4.44,4.62,30798,0
+FARM.US,D,20230222,000000,4.69,4.69,4.56,4.56,24265,0
+FARM.US,D,20230223,000000,4.55,4.6699,4.43,4.62,26972,0
+FARM.US,D,20230224,000000,4.59,4.59,4.41,4.52,9542,0
+FARM.US,D,20230227,000000,4.59,4.63,4.43,4.57,10765,0
+FARM.US,D,20230228,000000,4.52,4.5877,4.51,4.52,7751,0
+FARM.US,D,20230301,000000,4.505,4.6,4.45,4.45,13282,0
+FARM.US,D,20230302,000000,4.4,4.45,4.34,4.4,19894,0
+FARM.US,D,20230303,000000,4.44,4.4416,4.31,4.34,19581,0
+FARM.US,D,20230306,000000,4.32,4.34,4.24,4.26,46381,0
+FARM.US,D,20230307,000000,4.24,4.29,4.04,4.05,45050,0
+FARM.US,D,20230308,000000,4.07,4.32,4.05,4.31,46689,0
+FARM.US,D,20230309,000000,4.33,4.33,4.2233,4.23,12839,0
+FARM.US,D,20230310,000000,4.15,4.1751,4.1,4.1,37539,0
+FARM.US,D,20230313,000000,4.1,4.2769,4.02,4.07,47558,0
+FARM.US,D,20230314,000000,4.13,4.15,4.03,4.05,35640,0
+FARM.US,D,20230315,000000,4.01,4.042,3.9234,4.01,44385,0
+FARM.US,D,20230316,000000,4,4.02,3.95,3.98,19413,0
+FARM.US,D,20230317,000000,4,4.02,3.7,3.73,148215,0
+FARM.US,D,20230320,000000,3.76,3.87,3.61,3.66,55714,0
+FARM.US,D,20230321,000000,3.9,3.9,3.72,3.77,37714,0
+FARM.US,D,20230322,000000,3.78,3.97,3.78,3.94,21138,0
+FARM.US,D,20230323,000000,4,4,3.8809,3.91,10651,0
+FARM.US,D,20230324,000000,3.92,4.02,3.9,3.92,17545,0
+FARM.US,D,20230327,000000,3.95,3.98,3.89,3.96,15999,0
+FARM.US,D,20230328,000000,3.97,4.05,3.93,3.97,18778,0
+FARM.US,D,20230329,000000,3.99,4,3.79,3.99,22094,0
+FARM.US,D,20230330,000000,4,4,3.83,3.87,37015,0
+FARM.US,D,20230331,000000,3.87,3.9,3.85,3.86,50431,0
+FARM.US,D,20230403,000000,3.88,3.8866,3.67,3.73,79606,0
+FARM.US,D,20230404,000000,3.73,3.82,3.7,3.7,9592,0
+FARM.US,D,20230405,000000,3.7,3.7059,3.55,3.59,36369,0
+FARM.US,D,20230406,000000,3.61,3.725,3.5,3.525,19533,0
+FARM.US,D,20230410,000000,3.53,3.53,3.36,3.38,53144,0
+FARM.US,D,20230411,000000,3.43,3.45,3.38,3.39,27424,0
+FARM.US,D,20230412,000000,3.39,3.47,3.22,3.27,70862,0
+FARM.US,D,20230413,000000,3.25,3.25,3.19,3.22,47053,0
+FARM.US,D,20230414,000000,3.24,3.24,3.03,3.11,118930,0
+FARM.US,D,20230417,000000,3.11,3.17,3.05,3.06,159502,0
+FARM.US,D,20230418,000000,3.1,3.168,3.0701,3.11,43427,0
+FARM.US,D,20230419,000000,3.1,3.15,3.1,3.12,15925,0
+FARM.US,D,20230420,000000,3.13,3.31,3.1,3.21,71158,0
+FARM.US,D,20230421,000000,3.24,3.28,3.13,3.15,62004,0
+FARM.US,D,20230424,000000,3.2676,3.2676,3.05,3.1,36237,0
+FARM.US,D,20230425,000000,3.1,3.11,2.9,2.925,85776,0
+FARM.US,D,20230426,000000,2.94,3,2.75,2.83,96441,0
+FARM.US,D,20230427,000000,2.87,2.977,2.73,2.96,83119,0
+FARM.US,D,20230428,000000,2.97,3,2.79,2.85,154589,0
+FARM.US,D,20230501,000000,2.86,2.86,2.8,2.8,18700,0
+FARM.US,D,20230502,000000,2.8,2.8,2.67,2.75,33870,0
+FARM.US,D,20230503,000000,2.75,2.75,2.6,2.66,60936,0
+FARM.US,D,20230504,000000,2.7,2.74,2.62,2.73,139136,0
+FARM.US,D,20230505,000000,2.73,2.75,2.62,2.73,90760,0
+FARM.US,D,20230508,000000,2.72,2.74,2.62,2.68,45254,0
+FARM.US,D,20230509,000000,2.74,2.74,2.6,2.65,38908,0
+FARM.US,D,20230510,000000,2.57,2.57,2.22,2.23,211826,0
+FARM.US,D,20230511,000000,2.25,2.25,2.0696,2.15,248539,0
+FARM.US,D,20230512,000000,2.1424,2.15,2.1,2.13,97900,0
+FARM.US,D,20230515,000000,2.15,2.15,2.1,2.12,100648,0
+FARM.US,D,20230516,000000,2.11,2.12,2,2.02,150228,0
+FARM.US,D,20230517,000000,2.05,2.07,1.99,2.06,137473,0
+FARM.US,D,20230518,000000,2.06,2.06,1.98,1.99,79269,0
+FARM.US,D,20230519,000000,1.97,2.07,1.8801,2.06,117190,0
+FARM.US,D,20230522,000000,2.05,2.14,1.9898,2.14,54990,0
+FARM.US,D,20230523,000000,2.14,2.16,2.04,2.14,150836,0
+FARM.US,D,20230524,000000,2.07,2.095,1.95,2,64488,0
+FARM.US,D,20230525,000000,2.02,2.0335,1.85,1.88,139510,0
+FARM.US,D,20230526,000000,1.89,1.89,1.8,1.85,90847,0
+FARM.US,D,20230530,000000,1.88,1.97,1.83,1.87,172201,0
+FARM.US,D,20230531,000000,1.89,1.894,1.75,1.78,65114,0
+FARM.US,D,20230601,000000,1.772,1.85,1.77,1.81,70698,0
+FARM.US,D,20230602,000000,1.84,1.85,1.75,1.82,130146,0
+FARM.US,D,20230605,000000,1.85,1.91,1.79,1.86,68560,0
+FARM.US,D,20230606,000000,1.88,1.94,1.84,1.93,66361,0
+FARM.US,D,20230607,000000,3.02,3.67,2.9,3.29,115469197,0
+FARM.US,D,20230608,000000,3.16,3.425,3.07,3.31,4209521,0
+FARM.US,D,20230609,000000,3.326,3.35,2.91,3.05,1918540,0
+FARM.US,D,20230612,000000,3.01,3.0999,2.95,2.99,539170,0
+FARM.US,D,20230613,000000,2.99,2.99,2.76,2.89,541789,0
+FARM.US,D,20230614,000000,2.77,2.86,2.75,2.76,374571,0
+FARM.US,D,20230615,000000,2.76,2.83,2.615,2.76,402752,0
+FARM.US,D,20230616,000000,2.76,2.8151,2.65,2.73,207768,0
+FARM.US,D,20230620,000000,2.78,2.88,2.63,2.84,316994,0
+FARM.US,D,20230621,000000,2.75,2.79,2.72,2.75,108157,0
+FARM.US,D,20230622,000000,2.75,2.81,2.71,2.81,147253,0
+FARM.US,D,20230623,000000,2.79,2.81,2.74,2.79,94974,0
+FARM.US,D,20230626,000000,2.775,2.79,2.62,2.76,225235,0
+FARM.US,D,20230627,000000,2.72,2.98,2.72,2.91,209892,0
+FARM.US,D,20230628,000000,2.86,2.96,2.81,2.92,131834,0
+FARM.US,D,20230629,000000,2.89,2.92,2.73,2.88,168207,0
+FARM.US,D,20230630,000000,2.84,2.92,2.72,2.77,57114,0
+FARM.US,D,20230703,000000,2.79,3.1,2.79,3.01,158809,0
+FARM.US,D,20230705,000000,3,3.01,2.86,2.93,66591,0
+FARM.US,D,20230706,000000,2.82,3,2.752,2.97,88938,0
+FARM.US,D,20230707,000000,2.93,3.19,2.9,3.16,234918,0
+FARM.US,D,20230710,000000,3.14,3.24,3.07,3.07,413078,0
+FARM.US,D,20230711,000000,3.07,3.21,2.9903,3.14,284887,0
+FARM.US,D,20230712,000000,3.2,3.2,2.84,2.9,290696,0
+FARM.US,D,20230713,000000,2.9,2.98,2.7494,2.87,272910,0
+FARM.US,D,20230714,000000,2.91,2.91,2.75,2.83,133766,0
+FARM.US,D,20230717,000000,2.86,2.91,2.8,2.85,120066,0
+FARM.US,D,20230718,000000,2.83,2.97,2.83,2.97,102826,0
+FARM.US,D,20230719,000000,2.98,3.14,2.94,3.14,144073,0
+FARM.US,D,20230720,000000,3.1499,3.1499,2.895,2.96,69764,0
+FARM.US,D,20230721,000000,2.96,3.03,2.95,2.97,38756,0
+FARM.US,D,20230724,000000,2.99,3.09,2.93,3.09,94202,0
+FARM.US,D,20230725,000000,3.02,3.0608,3.005,3.02,70931,0
+FARM.US,D,20230726,000000,3.04,3.07,3.01,3.05,37925,0
+FARM.US,D,20230727,000000,3.05,3.1,2.8369,2.92,69116,0
+FARM.US,D,20230728,000000,2.95,3.0255,2.94,3,36490,0
+FARM.US,D,20230731,000000,2.99,3,2.91,3,83988,0
+FARM.US,D,20230801,000000,2.99,3,2.9002,2.96,47188,0
+FARM.US,D,20230802,000000,2.95,3,2.88,2.95,74283,0
+FARM.US,D,20230803,000000,2.9305,3.02,2.93,2.99,34334,0
+FARM.US,D,20230804,000000,3.01,3.01,2.9,2.93,55426,0
+FARM.US,D,20230807,000000,2.95,2.95,2.88,2.92,36235,0
+FARM.US,D,20230808,000000,2.92,2.92,2.75,2.8,69701,0
+FARM.US,D,20230809,000000,2.79,2.79,2.61,2.65,56872,0
+FARM.US,D,20230810,000000,2.68,2.68,2.6,2.65,86865,0
+FARM.US,D,20230811,000000,2.6,2.73,2.56,2.7,112857,0
+FARM.US,D,20230814,000000,2.72,2.72,2.62,2.66,35828,0
+FARM.US,D,20230815,000000,2.64,2.69,2.59,2.63,70277,0
+FARM.US,D,20230816,000000,2.64,2.66,2.55,2.56,107933,0
+FARM.US,D,20230817,000000,2.55,2.58,2.5,2.52,179821,0
+FARM.US,D,20230818,000000,2.49,2.51,2.465,2.48,74299,0
+FARM.US,D,20230821,000000,2.47,2.476,2.29,2.35,246392,0
+FARM.US,D,20230822,000000,2.36,2.37,2.26,2.26,61693,0
+FARM.US,D,20230823,000000,2.28,2.3071,2.22,2.25,106744,0
+FARM.US,D,20230824,000000,2.35,2.405,2.23,2.23,125687,0
+FARM.US,D,20230825,000000,2.25,2.31,2.17,2.17,81592,0
+FARM.US,D,20230828,000000,2.2,2.2,2.16,2.17,17855,0
+FARM.US,D,20230829,000000,2.16,2.16,2.1,2.1,74247,0
+FARM.US,D,20230830,000000,2.11,2.254,2.11,2.18,43977,0
+FARM.US,D,20230831,000000,2.1699,2.2,2.1,2.11,63558,0
+FARM.US,D,20230901,000000,2.16,2.16,2.065,2.09,85380,0
+FARM.US,D,20230905,000000,2.06,2.1,2.06,2.08,69955,0
+FARM.US,D,20230906,000000,2.1,2.12,2.04,2.05,59035,0
+FARM.US,D,20230907,000000,2.04,2.2255,2.04,2.1,151353,0
+FARM.US,D,20230908,000000,2.09,2.115,2.02,2.02,142804,0
+FARM.US,D,20230911,000000,2.05,2.08,1.94,1.95,145021,0
+FARM.US,D,20230912,000000,1.95,1.9501,1.8,1.82,459707,0
+FARM.US,D,20230913,000000,2,2.24,1.86,2.16,599616,0
+FARM.US,D,20230914,000000,2.17,2.51,2.12,2.42,377634,0
+FARM.US,D,20230915,000000,2.4,2.655,2.4,2.65,356135,0
+FARM.US,D,20230918,000000,2.57,2.6,2.31,2.37,148807,0
+FARM.US,D,20230919,000000,2.6,2.83,2.53,2.76,315878,0
+FARM.US,D,20230920,000000,2.79,2.838,2.62,2.66,149955,0
+FARM.US,D,20230921,000000,2.6,2.78,2.59,2.72,82337,0
+FARM.US,D,20230922,000000,2.7,2.77,2.62,2.63,60635,0
+FARM.US,D,20230925,000000,2.64,2.64,2.4219,2.47,78581,0
+FARM.US,D,20230926,000000,2.4,2.498,2.4,2.4,75181,0
+FARM.US,D,20230927,000000,2.4,2.56,2.24,2.45,352704,0
+FARM.US,D,20230928,000000,2.4,2.499,2.382,2.46,36298,0
+FARM.US,D,20230929,000000,2.51,2.63,2.46,2.58,66819,0
+FARM.US,D,20231002,000000,2.64,2.6995,2.49,2.54,39887,0
+FARM.US,D,20231003,000000,2.53,2.5518,2.4,2.43,39886,0
+FARM.US,D,20231004,000000,2.43,2.53,2.367,2.37,28693,0
+FARM.US,D,20231005,000000,2.41,2.461,2.34,2.36,42629,0
+FARM.US,D,20231006,000000,2.35,2.49,2.275,2.37,72078,0
+FARM.US,D,20231009,000000,2.37,2.46,2.312,2.35,26706,0
+FARM.US,D,20231010,000000,2.29,2.48,2.29,2.39,37594,0
+FARM.US,D,20231011,000000,2.34,2.45,2.34,2.38,25425,0
+FARM.US,D,20231012,000000,2.38,2.43,2.27,2.32,29929,0
+FARM.US,D,20231013,000000,2.35,2.42,2.2507,2.28,22759,0
+FARM.US,D,20231016,000000,2.29,2.5,2.24,2.35,50463,0
+FARM.US,D,20231017,000000,2.33,2.79,2.33,2.67,118373,0
+FARM.US,D,20231018,000000,2.68,2.78,2.65,2.73,53639,0
+FARM.US,D,20231019,000000,2.72,2.9,2.67,2.67,73997,0
+FARM.US,D,20231020,000000,2.7,2.84,2.7,2.82,45603,0
+FARM.US,D,20231023,000000,2.83,2.83,2.69,2.71,37117,0
+FARM.US,D,20231024,000000,2.72,2.85,2.71,2.81,80379,0
+FARM.US,D,20231025,000000,2.79,2.84,2.72,2.74,31054,0
+FARM.US,D,20231026,000000,2.77,2.8194,2.55,2.6,50599,0
+FARM.US,D,20231027,000000,2.55,2.66,2.48,2.54,22826,0
+FARM.US,D,20231030,000000,2.56,2.62,2.41,2.47,38305,0
+FARM.US,D,20231031,000000,2.44,2.61,2.44,2.52,38045,0
+FARM.US,D,20231101,000000,2.45,2.6,2.45,2.51,56102,0
+FARM.US,D,20231102,000000,2.5686,2.67,2.56,2.62,31280,0
+FARM.US,D,20231103,000000,2.66,2.77,2.6589,2.74,55338,0
+FARM.US,D,20231106,000000,2.79,2.95,2.76,2.77,79855,0
+FARM.US,D,20231107,000000,2.7483,2.8939,2.72,2.74,27323,0
+FARM.US,D,20231108,000000,2.69,2.7482,2.59,2.63,28775,0
+FARM.US,D,20231109,000000,2.685,2.86,2.65,2.74,64986,0
+FARM.US,D,20231110,000000,2.75,2.8112,2.46,2.5,141535,0
+FARM.US,D,20231113,000000,2.43,2.4734,2.25,2.42,134958,0
+FARM.US,D,20231114,000000,2.46,2.61,2.3952,2.52,36102,0
+FARM.US,D,20231115,000000,2.49,2.6,2.49,2.56,23954,0
+FARM.US,D,20231116,000000,2.53,2.6,2.47,2.54,38092,0
+FARM.US,D,20231117,000000,2.54,2.64,2.46,2.62,42238,0
+FARM.US,D,20231120,000000,2.59,2.6397,2.47,2.5,128157,0
+FARM.US,D,20231121,000000,2.61,2.65,2.56,2.6,54784,0
+FARM.US,D,20231122,000000,2.6,2.7496,2.51,2.63,37688,0
+FARM.US,D,20231124,000000,2.71,2.73,2.67,2.69,9755,0
+FARM.US,D,20231127,000000,2.67,2.7572,2.6,2.65,26823,0
+FARM.US,D,20231128,000000,2.635,2.74,2.635,2.7,31997,0
+FARM.US,D,20231129,000000,2.7,2.92,2.6,2.81,77662,0
+FARM.US,D,20231130,000000,2.87,3.0999,2.84,2.9,109743,0
+FARM.US,D,20231201,000000,2.91,3.09,2.8801,3.06,84865,0
+FARM.US,D,20231204,000000,3.07,3.3497,3.06,3.27,169183,0
+FARM.US,D,20231205,000000,3.32,3.32,3,3.13,106022,0
+FARM.US,D,20231206,000000,3.0528,3.2399,3.0249,3.08,33026,0
+FARM.US,D,20231207,000000,3.06,3.19,2.995,3.19,22932,0
+FARM.US,D,20231208,000000,3.12,3.2143,3.0995,3.11,26768,0
+FARM.US,D,20231211,000000,3.05,3.14,2.97,3.1,61874,0
+FARM.US,D,20231212,000000,3.05,3.14,3,3,16376,0
+FARM.US,D,20231213,000000,3.0499,3.18,2.94,3.04,98999,0
+FARM.US,D,20231214,000000,3.06,3.15,3.03,3.03,88227,0
+FARM.US,D,20231215,000000,3.08,3.1499,2.99,3,149797,0
+FARM.US,D,20231218,000000,3.02,3.04,2.85,2.99,90832,0
+FARM.US,D,20231219,000000,3,3.12,2.8,3.04,83592,0
+FARM.US,D,20231220,000000,3.06,3.115,2.99,3.03,18171,0
+FARM.US,D,20231221,000000,3.0799,3.1,2.94,2.96,40824,0
+FARM.US,D,20231222,000000,2.96,3.13,2.9301,3.06,141439,0
+FARM.US,D,20231226,000000,3.05,3.27,3.05,3.17,160477,0
+FARM.US,D,20231227,000000,3.2,3.27,3.108,3.18,103127,0
+FARM.US,D,20231228,000000,3.18,3.2899,3.13,3.17,75186,0
+FARM.US,D,20231229,000000,3.16,3.2235,2.95,3.06,144089,0
+FARM.US,D,20240102,000000,3.04,3.174,2.9701,3.04,31706,0
+FARM.US,D,20240103,000000,3.06,3.09,2.91,2.99,79893,0
+FARM.US,D,20240104,000000,2.99,2.99,2.8,2.86,86804,0
+FARM.US,D,20240105,000000,2.89,3.16,2.89,3.115,146543,0
+FARM.US,D,20240108,000000,3.15,3.78,3.0637,3.53,543059,0
+FARM.US,D,20240109,000000,3.53,3.73,3.2901,3.38,236016,0
+FARM.US,D,20240110,000000,3.3,3.68,3.3,3.51,240364,0
+FARM.US,D,20240111,000000,3.52,3.6079,3.39,3.45,102373,0
+FARM.US,D,20240112,000000,3.46,3.65,3.44,3.56,50121,0
+FARM.US,D,20240116,000000,3.58,3.5863,3.43,3.43,133129,0
+FARM.US,D,20240117,000000,3.41,3.41,3.21,3.29,80874,0
+FARM.US,D,20240118,000000,3.34,3.3799,3.14,3.19,46244,0
+FARM.US,D,20240119,000000,3.2,3.36,3.12,3.27,36541,0
+FARM.US,D,20240122,000000,3.3,3.485,3.2996,3.43,38783,0
+FARM.US,D,20240123,000000,3.51,3.68,3.5082,3.62,85017,0
+FARM.US,D,20240124,000000,3.65,3.76,3.35,3.38,51404,0
+FARM.US,D,20240125,000000,3.42,3.58,3.35,3.49,28726,0
+FARM.US,D,20240126,000000,3.56,3.83,3.56,3.73,148893,0
+FARM.US,D,20240129,000000,3.8,4.04,3.73,3.78,206781,0
+FARM.US,D,20240130,000000,3.79,3.8996,3.59,3.6,72016,0
+FARM.US,D,20240131,000000,3.675,3.72,3.5046,3.52,32011,0
+FARM.US,D,20240201,000000,3.52,3.8,3.52,3.7,70751,0
+FARM.US,D,20240202,000000,3.71,3.78,3.6,3.72,35888,0
+FARM.US,D,20240205,000000,3.81,3.8299,3.45,3.63,151972,0
+FARM.US,D,20240206,000000,3.61,3.61,3.37,3.4,73397,0
+FARM.US,D,20240207,000000,3.4,3.4,3.258,3.31,86317,0
+FARM.US,D,20240208,000000,3.29,3.37,3.05,3.12,266270,0
+FARM.US,D,20240209,000000,3.5,3.68,3.25,3.67,359006,0
+FARM.US,D,20240212,000000,3.55,3.79,3.55,3.67,146502,0
+FARM.US,D,20240213,000000,3.54,3.555,3.291,3.37,78826,0
+FARM.US,D,20240214,000000,3.37,3.6,3.32,3.59,61862,0
+FARM.US,D,20240215,000000,3.64,3.64,3.34,3.42,120080,0
+FARM.US,D,20240216,000000,3.42,3.78,3.3601,3.63,136722,0
+FARM.US,D,20240220,000000,3.63,3.8,3.63,3.72,74458,0
+FARM.US,D,20240221,000000,3.74,3.74,3.45,3.6,60395,0
+FARM.US,D,20240222,000000,3.56,3.65,3.51,3.64,57744,0
+FARM.US,D,20240223,000000,3.59,3.7258,3.5878,3.65,60781,0
+FARM.US,D,20240226,000000,3.66,3.66,3.51,3.53,73028,0
+FARM.US,D,20240227,000000,3.48,3.67,3.45,3.59,96357,0
+FARM.US,D,20240228,000000,3.56,3.62,3.4709,3.55,73337,0
+FARM.US,D,20240229,000000,3.58,3.6204,3.5,3.595,176148,0
+FARM.US,D,20240301,000000,3.58,3.69,3.5301,3.62,41469,0
+FARM.US,D,20240304,000000,3.63,3.86,3.63,3.77,76407,0
+FARM.US,D,20240305,000000,3.76,3.83,3.5317,3.61,72923,0
+FARM.US,D,20240306,000000,3.6493,3.68,3.4763,3.51,47114,0
+FARM.US,D,20240307,000000,3.54,3.67,3.54,3.62,17166,0
+FARM.US,D,20240308,000000,3.61,3.78,3.6,3.73,36780,0
+FARM.US,D,20240311,000000,3.74,3.85,3.74,3.77,43654,0
+FARM.US,D,20240312,000000,3.8,3.85,3.54,3.54,75481,0
+FARM.US,D,20240313,000000,3.53,3.67,3.45,3.45,47060,0
+FARM.US,D,20240314,000000,3.43,3.62,3.41,3.41,28730,0
+FARM.US,D,20240315,000000,3.44,3.52,3.22,3.26,83929,0
+FARM.US,D,20240318,000000,3.3,3.33,3.03,3.14,230192,0
+FARM.US,D,20240319,000000,3.16,3.44,3.16,3.4,70799,0
+FARM.US,D,20240320,000000,3.42,3.5,3.25,3.35,75972,0
+FARM.US,D,20240321,000000,3.46,3.46,3.35,3.39,22374,0
+FARM.US,D,20240322,000000,3.39,3.4431,3.2936,3.42,19113,0
+FARM.US,D,20240325,000000,3.44,3.48,3.4354,3.45,25040,0
+FARM.US,D,20240326,000000,3.44,3.5,3.3193,3.45,75173,0
+FARM.US,D,20240327,000000,3.52,3.52,3.38,3.5,30260,0
+FARM.US,D,20240328,000000,3.51,3.68,3.45,3.57,75782,0
+FARM.US,D,20240401,000000,3.7,3.759,3.5,3.6,72748,0
+FARM.US,D,20240402,000000,3.55,3.61,3.46,3.54,36532,0
+FARM.US,D,20240403,000000,3.55,3.58,3.46,3.58,26717,0
+FARM.US,D,20240404,000000,3.61,3.7,3.6,3.63,47648,0
+FARM.US,D,20240405,000000,3.62,3.62,3.455,3.5,30501,0
+FARM.US,D,20240408,000000,3.46,3.52,3.3,3.36,23129,0
+FARM.US,D,20240409,000000,3.38,3.38,3.28,3.32,25824,0
+FARM.US,D,20240410,000000,3.37,3.37,3.21,3.27,38086,0
+FARM.US,D,20240411,000000,3.31,3.5,3.3,3.41,37868,0
+FARM.US,D,20240412,000000,3.42,3.44,3.28,3.35,28382,0
+FARM.US,D,20240415,000000,3.34,3.34,3.22,3.22,29835,0
+FARM.US,D,20240416,000000,3.23,3.4279,3.11,3.17,92456,0
+FARM.US,D,20240417,000000,3.19,3.44,3.19,3.22,25182,0
+FARM.US,D,20240418,000000,3.19,3.2629,3.12,3.21,31218,0
+FARM.US,D,20240419,000000,3.19,3.27,3.19,3.24,11937,0
+FARM.US,D,20240422,000000,3.21,3.25,3.12,3.13,21691,0
+FARM.US,D,20240423,000000,3.14,3.26,3.14,3.16,16277,0
+FARM.US,D,20240424,000000,3.21,3.21,3.03,3.16,41905,0
+FARM.US,D,20240425,000000,3.14,3.2254,3.1146,3.13,34314,0
+FARM.US,D,20240426,000000,3.13,3.2,3.04,3.11,46393,0
+FARM.US,D,20240429,000000,3.17,3.17,3.04,3.13,69428,0
+FARM.US,D,20240430,000000,3.13,3.1944,3.07,3.1,29719,0
+FARM.US,D,20240501,000000,3.12,3.22,3.05,3.2,18443,0
+FARM.US,D,20240502,000000,3.2,3.23,3.1,3.15,26874,0
+FARM.US,D,20240503,000000,3.13,3.2,3.09,3.13,59394,0
+FARM.US,D,20240506,000000,3.14,3.2386,3.05,3.18,32959,0
+FARM.US,D,20240507,000000,3.2,3.418,3.1813,3.21,44955,0
+FARM.US,D,20240508,000000,3.19,3.4044,3.19,3.33,16629,0
+FARM.US,D,20240509,000000,3.34,3.4093,3.22,3.31,85493,0
+FARM.US,D,20240510,000000,3.36,3.46,3.1501,3.21,64933,0
+FARM.US,D,20240513,000000,3.23,3.23,3,3.11,76824,0
+FARM.US,D,20240514,000000,3.14,3.16,3.04,3.11,55373,0
+FARM.US,D,20240515,000000,3.06,3.1499,3,3.05,71710,0
+FARM.US,D,20240516,000000,3.02,3.05,2.95,3,73074,0
+FARM.US,D,20240517,000000,3,3,2.87,2.93,60168,0
+FARM.US,D,20240520,000000,2.91,2.96,2.78,2.86,70052,0
+FARM.US,D,20240521,000000,2.86,2.9399,2.7799,2.8,42873,0
+FARM.US,D,20240522,000000,2.8,3.04,2.775,3,109727,0
+FARM.US,D,20240523,000000,3.02,3.13,2.94,2.97,101247,0
+FARM.US,D,20240524,000000,3.03,3.08,2.9592,2.98,26839,0
+FARM.US,D,20240528,000000,3.04,3.05,2.92,2.95,46497,0
+FARM.US,D,20240529,000000,2.93,3.035,2.89,2.92,23742,0
+FARM.US,D,20240530,000000,2.92,2.96,2.86,2.86,24376,0
+FARM.US,D,20240531,000000,2.8601,2.91,2.8,2.88,15598,0
+FARM.US,D,20240603,000000,2.91,2.96,2.73,2.96,78586,0
+FARM.US,D,20240604,000000,2.93,2.97,2.86,2.96,35266,0
+FARM.US,D,20240605,000000,2.93,2.93,2.83,2.9,47811,0
+FARM.US,D,20240606,000000,2.97,2.98,2.85,2.89,41741,0
+FARM.US,D,20240607,000000,2.87,2.93,2.83,2.9,26721,0
+FARM.US,D,20240610,000000,2.9,2.93,2.8999,2.92,20030,0
+FARM.US,D,20240611,000000,2.9,2.9,2.705,2.8,69985,0
+FARM.US,D,20240612,000000,2.84,2.87,2.76,2.83,42165,0
+FARM.US,D,20240613,000000,2.85,2.85,2.72,2.77,25281,0
+FARM.US,D,20240614,000000,2.79,2.86,2.76,2.8,7670,0
+FARM.US,D,20240617,000000,3.01,3.1,2.85,2.98,192213,0
+FARM.US,D,20240618,000000,2.98,2.98,2.85,2.88,68145,0
+FARM.US,D,20240620,000000,2.91,2.94,2.77,2.77,27325,0
+FARM.US,D,20240621,000000,2.77,2.92,2.7601,2.86,57372,0
+FARM.US,D,20240624,000000,2.86,2.86,2.75,2.75,61666,0
+FARM.US,D,20240625,000000,2.78,2.8145,2.63,2.74,56558,0
+FARM.US,D,20240626,000000,2.76,2.82,2.72,2.78,7514,0
+FARM.US,D,20240627,000000,2.84,2.84,2.73,2.76,28383,0
+FARM.US,D,20240628,000000,2.74,2.79,2.68,2.68,42082,0
+FARM.US,D,20240701,000000,2.62,2.64,2.5,2.5,74969,0
+FARM.US,D,20240702,000000,2.57,2.6149,2.38,2.41,64155,0
+FARM.US,D,20240703,000000,2.46,2.54,2.4207,2.5,23015,0
+FARM.US,D,20240705,000000,2.55,2.71,2.53,2.65,27087,0
+FARM.US,D,20240708,000000,2.71,2.71,2.48,2.6,101723,0
+FARM.US,D,20240709,000000,2.61,2.86,2.61,2.63,80493,0
+FARM.US,D,20240710,000000,2.66,2.7,2.57,2.67,37622,0
+FARM.US,D,20240711,000000,2.71,2.77,2.6602,2.71,31881,0
+FARM.US,D,20240712,000000,2.75,2.89,2.7301,2.82,112218,0
+FARM.US,D,20240715,000000,2.85,2.85,2.72,2.76,53739,0
+FARM.US,D,20240716,000000,2.78,2.82,2.74,2.79,46458,0
+FARM.US,D,20240717,000000,2.82,2.95,2.77,2.94,67114,0
+FARM.US,D,20240718,000000,2.97,2.97,2.83,2.88,77806,0
+FARM.US,D,20240719,000000,2.88,2.96,2.81,2.83,37259,0
+FARM.US,D,20240722,000000,2.9,2.98,2.84,2.94,81480,0
+FARM.US,D,20240723,000000,2.94,2.98,2.85,2.89,65829,0
+FARM.US,D,20240724,000000,2.88,2.9,2.81,2.85,20212,0
+FARM.US,D,20240725,000000,2.85,2.87,2.68,2.77,21110,0
+FARM.US,D,20240726,000000,2.8306,2.89,2.77,2.82,9774,0
+FARM.US,D,20240729,000000,2.8,2.86,2.69,2.72,17564,0
+FARM.US,D,20240730,000000,2.72,2.82,2.72,2.75,25159,0
+FARM.US,D,20240731,000000,2.74,2.7899,2.6486,2.72,27010,0
+FARM.US,D,20240801,000000,2.73,2.78,2.54,2.64,30638,0
+FARM.US,D,20240802,000000,2.61,2.69,2.4,2.65,111147,0
+FARM.US,D,20240805,000000,2.56,2.59,2.4,2.45,65756,0
+FARM.US,D,20240806,000000,2.41,2.51,2.41,2.49,24377,0
+FARM.US,D,20240807,000000,2.52,2.57,2.43,2.43,18749,0
+FARM.US,D,20240808,000000,2.4301,2.5699,2.43,2.5,21043,0
+FARM.US,D,20240809,000000,2.5,2.5,2.42,2.44,26567,0
+FARM.US,D,20240812,000000,2.4,2.43,2.33,2.33,55657,0
+FARM.US,D,20240813,000000,2.31,2.5,2.3,2.48,33878,0
+FARM.US,D,20240814,000000,2.48,2.69,2.48,2.51,27234,0
+FARM.US,D,20240815,000000,2.5001,2.62,2.41,2.45,64620,0
+FARM.US,D,20240816,000000,2.46,2.75,2.45,2.66,75071,0
+FARM.US,D,20240819,000000,2.66,2.75,2.655,2.74,38709,0
+FARM.US,D,20240820,000000,2.73,2.75,2.61,2.72,29918,0
+FARM.US,D,20240821,000000,2.75,2.95,2.66,2.81,114908,0
+FARM.US,D,20240822,000000,2.83,2.86,2.74,2.78,14574,0
+FARM.US,D,20240823,000000,2.79,2.87,2.63,2.74,32101,0
+FARM.US,D,20240826,000000,2.8,3,2.53,2.83,84472,0
+FARM.US,D,20240827,000000,2.84,2.9,2.78,2.78,16234,0
+FARM.US,D,20240828,000000,2.75,2.8,2.71,2.78,22047,0
+FARM.US,D,20240829,000000,2.71,2.89,2.69,2.85,24566,0
+FARM.US,D,20240830,000000,2.87,2.94,2.7349,2.82,45090,0
+FARM.US,D,20240903,000000,2.85,2.85,2.74,2.78,13702,0
+FARM.US,D,20240904,000000,2.74,2.8,2.68,2.71,18967,0
+FARM.US,D,20240905,000000,2.73,2.73,2.5236,2.62,24922,0
+FARM.US,D,20240906,000000,2.63,2.675,2.56,2.64,25285,0
+FARM.US,D,20240909,000000,2.66,2.73,2.6,2.61,16016,0
+FARM.US,D,20240910,000000,2.6468,2.6468,2.57,2.57,6004,0
+FARM.US,D,20240911,000000,2.53,2.63,2.52,2.61,36688,0
+FARM.US,D,20240912,000000,2.64,2.68,2.51,2.635,112763,0
+FARM.US,D,20240913,000000,2.72,2.7216,2.26,2.31,324437,0
+FARM.US,D,20240916,000000,2.32,2.42,2.15,2.19,163292,0
+FARM.US,D,20240917,000000,2.23,2.28,2.1,2.2,113984,0
+FARM.US,D,20240918,000000,2.22,2.24,2.12,2.13,90287,0
+FARM.US,D,20240919,000000,2.14,2.235,2.1,2.17,88756,0
+FARM.US,D,20240920,000000,2.17,2.18,2.06,2.11,128166,0
+FARM.US,D,20240923,000000,2.1,2.14,2.05,2.08,65284,0
+FARM.US,D,20240924,000000,2.1,2.1299,1.91,1.94,164881,0
+FARM.US,D,20240925,000000,1.94,1.9793,1.89,1.93,128059,0
+FARM.US,D,20240926,000000,1.93,2.1419,1.91,2.02,147256,0
+FARM.US,D,20240927,000000,2.02,2.11,1.9593,1.99,71496,0
+FARM.US,D,20240930,000000,1.97,2.03,1.93,1.98,105096,0
+FARM.US,D,20241001,000000,1.95,1.98,1.86,1.91,131813,0
+FARM.US,D,20241002,000000,1.91,1.96,1.88,1.93,60971,0
+FARM.US,D,20241003,000000,1.91,1.93,1.85,1.89,43573,0
+FARM.US,D,20241004,000000,1.92,2.13,1.92,2.13,130754,0
+FARM.US,D,20241007,000000,2.15,2.15,1.97,1.99,90320,0
+FARM.US,D,20241008,000000,2,2,1.9,1.99,78130,0
+FARM.US,D,20241009,000000,2,2,1.91,1.94,49581,0
+FARM.US,D,20241010,000000,1.93,1.935,1.89,1.91,61643,0
+FARM.US,D,20241011,000000,1.89,1.9882,1.89,1.93,36699,0
+FARM.US,D,20241014,000000,1.99,2.0254,1.9,1.93,45635,0
+FARM.US,D,20241015,000000,1.95,2,1.95,1.96,27931,0
+FARM.US,D,20241016,000000,1.98,2,1.91,1.94,48834,0
+FARM.US,D,20241017,000000,1.95,2,1.94,1.98,51501,0
+FARM.US,D,20241018,000000,1.97,2.02,1.94,1.95,56641,0
+FARM.US,D,20241021,000000,1.96,2,1.9161,1.98,63084,0
+FARM.US,D,20241022,000000,1.959,1.965,1.91,1.92,55801,0
+FARM.US,D,20241023,000000,1.92,1.92,1.82,1.91,153470,0
+FARM.US,D,20241024,000000,1.88,1.89,1.82,1.84,86772,0
+FARM.US,D,20241025,000000,1.89,2,1.8416,1.91,90919,0
+FARM.US,D,20241028,000000,1.9,1.99,1.9,1.98,69243,0
+FARM.US,D,20241029,000000,1.97,1.9894,1.87,1.88,59876,0
+FARM.US,D,20241030,000000,1.89,1.95,1.87,1.94,89614,0
+FARM.US,D,20241031,000000,1.93,1.94,1.85,1.85,38155,0
+FARM.US,D,20241101,000000,1.87,1.89,1.83,1.85,38487,0
+FARM.US,D,20241104,000000,1.8,1.86,1.6729,1.8,174666,0
+FARM.US,D,20241105,000000,1.8,1.8599,1.75,1.77,34100,0
+FARM.US,D,20241106,000000,1.8,1.9,1.75,1.83,237327,0
+FARM.US,D,20241107,000000,1.87,1.92,1.82,1.83,80488,0
+FARM.US,D,20241108,000000,1.95,2.15,1.9401,2.13,409307,0
+FARM.US,D,20241111,000000,2.15,2.15,2.0101,2.07,115095,0
+FARM.US,D,20241112,000000,2.08,2.125,2.04,2.07,57235,0
+FARM.US,D,20241113,000000,2.07,2.15,1.97,2.05,252687,0
+FARM.US,D,20241114,000000,2.03,2.09,1.98,2.06,60300,0
+FARM.US,D,20241115,000000,2.0501,2.055,1.94,2.02,48809,0
+FARM.US,D,20241118,000000,2,2.03,1.95,1.98,32938,0
+FARM.US,D,20241119,000000,2.04,2.06,1.95,1.95,56043,0
+FARM.US,D,20241120,000000,1.94,2,1.9,2,60758,0
+FARM.US,D,20241121,000000,2,2.1,2,2.1,87029,0
+FARM.US,D,20241122,000000,2.1,2.1,2.0001,2.1,59087,0
+FARM.US,D,20241125,000000,2.09,2.37,2.05,2.23,390909,0
+FARM.US,D,20241126,000000,2.2,2.3,2.15,2.22,152349,0
+FARM.US,D,20241127,000000,2.22,2.3,2.17,2.26,82273,0
+FARM.US,D,20241129,000000,2.29,2.29,2.13,2.13,73190,0
+FARM.US,D,20241202,000000,2.12,2.19,2.12,2.15,83813,0
+FARM.US,D,20241203,000000,2.15,2.15,2.07,2.09,59580,0
+FARM.US,D,20241204,000000,2.08,2.14,1.98,2.09,75639,0
+FARM.US,D,20241205,000000,2.17,2.17,2.06,2.08,82372,0
+FARM.US,D,20241206,000000,2.07,2.13,2.04,2.08,42100,0
+FARM.US,D,20241209,000000,2.07,2.08,2,2.08,54554,0
+FARM.US,D,20241210,000000,2.08,2.08,2.01,2.03,42482,0
+FARM.US,D,20241211,000000,2.03,2.0605,1.95,2.01,51571,0
+FARM.US,D,20241212,000000,2.03,2.06,1.93,1.97,62376,0
+FARM.US,D,20241213,000000,1.97,2.02,1.86,1.9,116990,0
+FARM.US,D,20241216,000000,1.89,1.96,1.85,1.9,46608,0
+FARM.US,D,20241217,000000,1.88,1.937,1.78,1.88,52785,0
+FARM.US,D,20241218,000000,1.85,1.9113,1.67,1.71,232002,0
+FARM.US,D,20241219,000000,1.78,1.8094,1.68,1.7,108396,0
+FARM.US,D,20241220,000000,1.7,1.78,1.7,1.78,51600,0
+FARM.US,D,20241223,000000,1.75,1.7937,1.72,1.79,123499,0
+FARM.US,D,20241224,000000,1.79,1.84,1.75,1.82,87056,0
+FARM.US,D,20241226,000000,1.79,1.81,1.7301,1.77,84377,0
+FARM.US,D,20241227,000000,1.77,1.8,1.7384,1.77,49893,0
+FARM.US,D,20241230,000000,1.78,1.83,1.695,1.81,69004,0
+FARM.US,D,20241231,000000,1.84,1.9,1.78,1.8,65712,0
+FARM.US,D,20250102,000000,1.81,1.87,1.72,1.79,26491,0
+FARM.US,D,20250103,000000,1.8,1.8559,1.76,1.8,27378,0
+FARM.US,D,20250106,000000,1.83,1.85,1.78,1.81,28498,0
+FARM.US,D,20250107,000000,1.85,1.85,1.77,1.82,56699,0
+FARM.US,D,20250108,000000,1.8,1.86,1.75,1.8,51614,0
+FARM.US,D,20250110,000000,1.8,1.8486,1.72,1.77,40864,0
+FARM.US,D,20250113,000000,1.82,1.82,1.68,1.73,60000,0
+FARM.US,D,20250114,000000,1.71,1.7201,1.61,1.65,80913,0
+FARM.US,D,20250115,000000,1.76,1.76,1.6,1.64,108250,0
+FARM.US,D,20250116,000000,1.65,1.6701,1.6,1.67,52538,0
+FARM.US,D,20250117,000000,1.68,1.7101,1.65,1.69,39763,0
+FARM.US,D,20250121,000000,1.66,1.759,1.66,1.7,29108,0
+FARM.US,D,20250122,000000,1.75,1.8199,1.6519,1.69,38670,0
+FARM.US,D,20250123,000000,1.71,1.76,1.6501,1.72,44935,0
+FARM.US,D,20250124,000000,1.71,1.72,1.64,1.7,42898,0
+FARM.US,D,20250127,000000,1.71,1.73,1.65,1.71,29257,0
+FARM.US,D,20250128,000000,1.72,1.72,1.6472,1.67,22894,0
+FARM.US,D,20250129,000000,1.6407,1.71,1.62,1.66,26559,0
+FARM.US,D,20250130,000000,1.7396,1.785,1.6706,1.78,50173,0
+FARM.US,D,20250131,000000,1.78,1.7997,1.71,1.73,57372,0
+FARM.US,D,20250203,000000,1.72,1.8404,1.69,1.81,168465,0
+FARM.US,D,20250204,000000,1.81,1.94,1.81,1.92,74832,0
+FARM.US,D,20250205,000000,1.94,1.94,1.83,1.88,71461,0
+FARM.US,D,20250206,000000,1.89,1.914,1.77,1.8,256112,0
+FARM.US,D,20250207,000000,2.33,2.83,2.05,2.18,29098795,0
+FARM.US,D,20250210,000000,2.23,2.36,2.05,2.07,1208297,0
+FARM.US,D,20250211,000000,2.01,2.1265,1.95,2,453863,0
+FARM.US,D,20250212,000000,2.02,2.1401,1.97,2.03,285365,0
+FARM.US,D,20250213,000000,2.01,2.1,1.9646,2.1,207250,0
+FARM.US,D,20250214,000000,2.08,2.12,1.96,1.97,294205,0
+FARM.US,D,20250218,000000,2.15,2.5499,2.1497,2.2,2123866,0
+FARM.US,D,20250219,000000,2.22,2.5,2.19,2.43,903915,0
+FARM.US,D,20250220,000000,2.49,2.7,2.3005,2.6,912768,0
+FARM.US,D,20250221,000000,2.66,3.124,2.65,3.04,1549867,0
+FARM.US,D,20250224,000000,3.15,3.23,2.76,2.84,947718,0
+FARM.US,D,20250225,000000,2.74,3.0899,2.54,2.94,597612,0
+FARM.US,D,20250226,000000,2.92,3.05,2.75,2.99,305771,0
+FARM.US,D,20250227,000000,2.99,3.288,2.9,3,475952,0
+FARM.US,D,20250228,000000,3.01,3.09,2.85,3.01,358802,0
+FARM.US,D,20250303,000000,3.25,3.279,2.804,2.86,488921,0
+FARM.US,D,20250304,000000,2.8,2.86,2.57,2.78,306010,0
+FARM.US,D,20250305,000000,2.75,2.77,2.44,2.61,430682,0
+FARM.US,D,20250306,000000,2.61,2.77,2.55,2.63,185535,0
+FARM.US,D,20250307,000000,2.6,2.82,2.56,2.68,256763,0
+FARM.US,D,20250310,000000,2.68,2.7799,2.34,2.37,396610,0
+FARM.US,D,20250311,000000,2.32,2.4699,2.27,2.35,261447,0
+FARM.US,D,20250312,000000,2.35,2.45,2.26,2.34,316017,0
+FARM.US,D,20250313,000000,2.32,2.42,2.14,2.23,327750,0
+FARM.US,D,20250314,000000,2.23,2.44,2.22,2.22,268991,0
+FARM.US,D,20250317,000000,2.28,2.375,2.195,2.28,208145,0
+FARM.US,D,20250318,000000,2.28,2.3057,2.1,2.16,164160,0
+FARM.US,D,20250319,000000,2.17,2.2,2.1,2.19,190669,0
+FARM.US,D,20250320,000000,2.16,2.18,2.105,2.16,178929,0
+FARM.US,D,20250321,000000,2.15,2.25,2.1074,2.2,310768,0
+FARM.US,D,20250324,000000,2.14,2.3199,2.12,2.27,281503,0
+FARM.US,D,20250325,000000,2.27,2.31,2.21,2.3,109973,0
+FARM.US,D,20250326,000000,2.32,2.42,2.2721,2.35,105911,0
+FARM.US,D,20250327,000000,2.35,2.43,2.3,2.43,110315,0
+FARM.US,D,20250328,000000,2.45,2.5,2.21,2.26,325782,0
+FARM.US,D,20250331,000000,2.25,2.2699,2.18,2.22,110783,0
+FARM.US,D,20250401,000000,2.22,2.32,2.16,2.21,148385,0
+FARM.US,D,20250402,000000,2.21,2.28,2.2,2.25,95990,0
+FARM.US,D,20250403,000000,2.22,2.2943,2.01,2.05,270159,0
+FARM.US,D,20250404,000000,1.99,1.99,1.74,1.91,206488,0
+FARM.US,D,20250407,000000,1.81,2.01,1.78,1.85,138837,0
+FARM.US,D,20250408,000000,1.93,1.96,1.77,1.77,223446,0
+FARM.US,D,20250409,000000,1.77,1.9299,1.71,1.81,271548,0
+FARM.US,D,20250410,000000,1.75,1.81,1.705,1.74,137602,0
+FARM.US,D,20250411,000000,1.76,1.804,1.645,1.75,65148,0
+FARM.US,D,20250414,000000,1.79,1.84,1.7506,1.82,54207,0
+FARM.US,D,20250415,000000,1.81,1.85,1.69,1.7,120266,0
+FARM.US,D,20250416,000000,1.68,1.81,1.62,1.66,91689,0
+FARM.US,D,20250417,000000,1.77,1.8429,1.69,1.72,68012,0
+FARM.US,D,20250421,000000,1.73,1.75,1.6499,1.69,58762,0
+FARM.US,D,20250422,000000,1.72,1.75,1.67,1.7,60422,0
+FARM.US,D,20250423,000000,1.77,1.8193,1.7013,1.77,60431,0
+FARM.US,D,20250424,000000,1.79,1.8799,1.77,1.86,52100,0
+FARM.US,D,20250425,000000,1.85,1.88,1.76,1.83,46502,0
+FARM.US,D,20250428,000000,1.85,1.865,1.8,1.8,46992,0
+FARM.US,D,20250429,000000,1.82,1.89,1.8101,1.88,47498,0
+FARM.US,D,20250430,000000,1.83,1.94,1.83,1.87,46052,0
+FARM.US,D,20250501,000000,1.86,1.9039,1.73,1.78,86835,0
+FARM.US,D,20250502,000000,1.8,1.887,1.8,1.82,45915,0
+FARM.US,D,20250505,000000,1.85,1.85,1.74,1.75,54696,0
+FARM.US,D,20250506,000000,1.774,1.83,1.7,1.8,107990,0
+FARM.US,D,20250507,000000,1.87,1.885,1.8,1.8,162619,0
+FARM.US,D,20250508,000000,1.8,1.9,1.78,1.9,99207,0
+FARM.US,D,20250509,000000,1.6,1.75,1.6,1.63,215841,0
+FARM.US,D,20250512,000000,1.65,1.7,1.65,1.67,97403,0
+FARM.US,D,20250513,000000,1.66,1.73,1.62,1.63,126402,0
+FARM.US,D,20250514,000000,1.64,1.66,1.56,1.59,236554,0
+FARM.US,D,20250515,000000,1.58,1.59,1.465,1.55,300796,0
+FARM.US,D,20250516,000000,1.55,1.58,1.47,1.49,226698,0
+FARM.US,D,20250519,000000,1.5,1.57,1.46,1.47,231743,0
+FARM.US,D,20250520,000000,1.47,1.54,1.47,1.5,144547,0
+FARM.US,D,20250521,000000,1.52,1.5282,1.46,1.47,63826,0
+FARM.US,D,20250522,000000,1.46,1.51,1.43,1.47,136386,0
+FARM.US,D,20250523,000000,1.45,1.53,1.4498,1.49,66747,0
+FARM.US,D,20250527,000000,1.54,1.54,1.45,1.48,212273,0
+FARM.US,D,20250528,000000,1.51,1.51,1.45,1.485,92695,0
+FARM.US,D,20250529,000000,1.49,1.55,1.47,1.55,121390,0
+FARM.US,D,20250530,000000,1.53,1.5897,1.52,1.53,75328,0
+FARM.US,D,20250602,000000,1.53,1.555,1.5009,1.515,44164,0
+FARM.US,D,20250603,000000,1.5135,1.6,1.5114,1.59,128409,0
+FARM.US,D,20250604,000000,1.58,1.675,1.58,1.62,63999,0
+FARM.US,D,20250605,000000,1.55,1.62,1.5031,1.52,129579,0
+FARM.US,D,20250606,000000,1.53,1.6,1.5,1.56,63313,0
+FARM.US,D,20250609,000000,1.53,1.575,1.5,1.5,77485,0
+FARM.US,D,20250610,000000,1.51,1.64,1.5,1.58,91581,0
+FARM.US,D,20250611,000000,1.58,1.59,1.53,1.54,86530,0
+FARM.US,D,20250612,000000,1.51,1.5583,1.51,1.55,23088,0
+FARM.US,D,20250613,000000,1.52,1.5641,1.48,1.48,105736,0
+FARM.US,D,20250616,000000,1.48,1.55,1.46,1.51,37366,0
+FARM.US,D,20250617,000000,1.53,1.53,1.46,1.47,30153,0
+FARM.US,D,20250618,000000,1.49,1.51,1.45,1.47,77290,0
+FARM.US,D,20250620,000000,1.45,1.485,1.45,1.45,76608,0
+FARM.US,D,20250623,000000,1.47,1.48,1.335,1.37,176771,0
+FARM.US,D,20250624,000000,1.39,1.444,1.3813,1.42,58548,0
+FARM.US,D,20250625,000000,1.43,1.45,1.369,1.37,51889,0
+FARM.US,D,20250626,000000,1.4,1.43,1.37,1.41,112794,0
+FARM.US,D,20250627,000000,1.42,1.44,1.39,1.4,57267,0
+FARM.US,D,20250630,000000,1.4,1.4031,1.37,1.37,62421,0
+FARM.US,D,20250701,000000,1.39,1.41,1.37,1.39,63602,0
+FARM.US,D,20250702,000000,1.41,1.445,1.4,1.43,73898,0
+FARM.US,D,20250703,000000,1.44,1.48,1.41,1.46,48846,0
+FARM.US,D,20250707,000000,1.47,1.53,1.46,1.47,81462,0
+FARM.US,D,20250708,000000,1.48,1.51,1.45,1.45,56208,0
+FARM.US,D,20250709,000000,1.47,1.49,1.44,1.44,51683,0
+FARM.US,D,20250710,000000,1.49,1.52,1.45,1.48,49532,0
+FARM.US,D,20250711,000000,1.49,1.49,1.45,1.47,37943,0
+FARM.US,D,20250714,000000,1.45,1.49,1.4298,1.46,31845,0
+FARM.US,D,20250715,000000,1.4763,1.48,1.43,1.44,51624,0
+FARM.US,D,20250716,000000,1.43,1.47,1.42,1.42,100368,0
+FARM.US,D,20250717,000000,1.42,1.46,1.41,1.41,31546,0
+FARM.US,D,20250718,000000,1.45,1.45,1.4,1.41,79596,0
+FARM.US,D,20250721,000000,1.41,1.42,1.36,1.36,1969872,0
+FARM.US,D,20250722,000000,1.6,1.74,1.44,1.65,2163262,0
+FARM.US,D,20250723,000000,1.69,1.9,1.67,1.82,697505,0
+FARM.US,D,20250724,000000,1.85,1.892,1.72,1.74,167223,0
+FARM.US,D,20250725,000000,1.71,1.77,1.68,1.75,180081,0
+FARM.US,D,20250728,000000,1.75,1.7997,1.73,1.73,110890,0
+FARM.US,D,20250729,000000,1.71,1.76,1.7,1.71,139283,0
+FARM.US,D,20250730,000000,1.75,1.765,1.69,1.69,67404,0
+FARM.US,D,20250731,000000,1.71,1.72,1.61,1.65,148534,0
+FARM.US,D,20250801,000000,1.63,1.68,1.59,1.65,151488,0
+FARM.US,D,20250804,000000,1.64,1.71,1.63,1.69,86529,0
+FARM.US,D,20250805,000000,1.74,1.74,1.65,1.68,36545,0
+FARM.US,D,20250806,000000,1.67,1.69,1.64,1.67,44251,0
+FARM.US,D,20250807,000000,1.67,1.69,1.638,1.66,39424,0
+FARM.US,D,20250808,000000,1.68,1.72,1.6664,1.68,62369,0
+FARM.US,D,20250811,000000,1.67,1.79,1.67,1.72,78854,0
+FARM.US,D,20250812,000000,1.74,1.745,1.6996,1.73,52920,0
+FARM.US,D,20250813,000000,1.73,1.78,1.71,1.74,34595,0
+FARM.US,D,20250814,000000,1.73,1.75,1.6701,1.7,45541,0
+FARM.US,D,20250815,000000,1.7,1.74,1.7,1.72,49992,0
+FARM.US,D,20250818,000000,1.75,1.84,1.71,1.79,84770,0
+FARM.US,D,20250819,000000,1.79,1.8308,1.72,1.72,37892,0
+FARM.US,D,20250820,000000,1.69,1.77,1.69,1.74,30753,0
+FARM.US,D,20250821,000000,1.75,1.79,1.7492,1.76,33888,0
+FARM.US,D,20250822,000000,1.775,1.83,1.72,1.78,55657,0
+FARM.US,D,20250825,000000,1.79,2.01,1.785,2.01,198334,0
+FARM.US,D,20250826,000000,2,2.04,1.8,1.96,271919,0
+FARM.US,D,20250827,000000,1.96,1.96,1.77,1.91,137629,0
+FARM.US,D,20250828,000000,1.95,2.01,1.91,2.01,108945,0
+FARM.US,D,20250829,000000,2.0102,2.06,1.8801,2,180330,0
+FARM.US,D,20250902,000000,1.99,2.03,1.92,1.955,60932,0
+FARM.US,D,20250903,000000,1.93,1.9925,1.9,1.91,63239,0
+FARM.US,D,20250904,000000,1.91,1.94,1.8031,1.91,48261,0
+FARM.US,D,20250905,000000,1.95,2.04,1.9349,2.02,119031,0
+FARM.US,D,20250908,000000,2.06,2.06,1.94,1.99,89153,0
+FARM.US,D,20250909,000000,2.05,2.0599,1.9657,2,72816,0
+FARM.US,D,20250910,000000,2,2.0399,1.88,1.96,103598,0
+FARM.US,D,20250911,000000,2.0399,2.48,2.0002,2.33,1332181,0
+FARM.US,D,20250912,000000,1.97,2.0132,1.71,1.83,1212756,0
+FARM.US,D,20250915,000000,1.85,1.91,1.77,1.85,450227,0
+FARM.US,D,20250916,000000,1.88,1.88,1.83,1.85,189065,0
+FARM.US,D,20250917,000000,1.86,1.9145,1.85,1.87,196689,0
+FARM.US,D,20250918,000000,1.89,1.951,1.85,1.86,110798,0
+FARM.US,D,20250919,000000,1.88,1.95,1.86,1.9,191342,0
+FARM.US,D,20250922,000000,1.87,1.89,1.79,1.88,123251,0
+FARM.US,D,20250923,000000,1.84,1.88,1.8,1.83,103735,0
+FARM.US,D,20250924,000000,1.83,1.87,1.785,1.81,52537,0
+FARM.US,D,20250925,000000,1.79,1.81,1.76,1.77,73829,0
+FARM.US,D,20250926,000000,1.87,1.87,1.75,1.78,78521,0
+FARM.US,D,20250929,000000,1.78,1.793,1.72,1.73,130973,0
+FARM.US,D,20250930,000000,1.72,1.7809,1.7,1.71,81020,0
+FARM.US,D,20251001,000000,1.7,1.7713,1.7,1.75,30004,0
+FARM.US,D,20251002,000000,1.75,1.77,1.74,1.74,42489,0
+FARM.US,D,20251003,000000,1.77,1.84,1.76,1.825,96835,0
+FARM.US,D,20251006,000000,1.83,1.92,1.8,1.8,108323,0
+FARM.US,D,20251007,000000,1.8,1.899,1.77,1.78,82427,0
+FARM.US,D,20251008,000000,1.79,1.81,1.77,1.79,22835,0
+FARM.US,D,20251009,000000,1.8,1.83,1.78,1.79,52811,0
+FARM.US,D,20251010,000000,1.81,1.82,1.71,1.74,115828,0
+FARM.US,D,20251013,000000,1.74,1.79,1.71,1.73,30086,0
+FARM.US,D,20251014,000000,1.73,1.77,1.72,1.72,59148,0
+FARM.US,D,20251015,000000,1.74,1.8174,1.7,1.74,57537,0
+FARM.US,D,20251016,000000,1.7602,1.8,1.71,1.73,59379,0
+FARM.US,D,20251017,000000,1.72,1.7512,1.72,1.73,78731,0
+FARM.US,D,20251020,000000,1.76,1.82,1.745,1.8,69404,0
+FARM.US,D,20251021,000000,1.81,1.8799,1.8,1.82,60462,0
+FARM.US,D,20251022,000000,1.84,1.84,1.726,1.75,58562,0
+FARM.US,D,20251023,000000,1.77,1.77,1.68,1.71,85360,0
+FARM.US,D,20251024,000000,1.72,1.79,1.71,1.74,28002,0
+FARM.US,D,20251027,000000,1.76,1.82,1.75,1.76,63728,0
+FARM.US,D,20251028,000000,1.75,1.8051,1.745,1.75,39773,0
+FARM.US,D,20251029,000000,1.74,1.76,1.7,1.71,29054,0
+FARM.US,D,20251030,000000,1.76,1.76,1.715,1.745,20879,0
+FARM.US,D,20251031,000000,1.75,1.76,1.74,1.76,56103,0
+FARM.US,D,20251103,000000,1.75,1.786,1.75,1.77,28497,0
+FARM.US,D,20251104,000000,1.78,1.78,1.71,1.73,87993,0
+FARM.US,D,20251105,000000,1.72,1.79,1.72,1.76,51472,0
+FARM.US,D,20251106,000000,1.79,1.79,1.68,1.72,212034,0
+FARM.US,D,20251107,000000,1.47,1.54,1.4,1.45,366462,0
+FARM.US,D,20251110,000000,1.45,1.53,1.45,1.48,105643,0
+FARM.US,D,20251111,000000,1.52,1.52,1.43,1.485,70623,0
+FARM.US,D,20251112,000000,1.47,1.5,1.47,1.48,25723,0
+FARM.US,D,20251113,000000,1.5,1.5499,1.44,1.48,97682,0
+FARM.US,D,20251114,000000,1.48,1.54,1.45,1.45,67511,0
+FARM.US,D,20251117,000000,1.48,1.58,1.47,1.52,96685,0
+FARM.US,D,20251118,000000,1.53,1.57,1.495,1.55,50709,0
+FARM.US,D,20251119,000000,1.55,1.57,1.49,1.54,93663,0
+FARM.US,D,20251120,000000,1.56,1.56,1.47,1.48,120048,0
+FARM.US,D,20251121,000000,1.51,1.55,1.47,1.54,35279,0
+FARM.US,D,20251124,000000,1.54,1.545,1.5,1.52,11353,0
+FARM.US,D,20251125,000000,1.52,1.55,1.52,1.55,40271,0
+FARM.US,D,20251126,000000,1.52,1.62,1.51,1.56,113146,0
+FARM.US,D,20251128,000000,1.56,1.61,1.54,1.61,22911,0
+FARM.US,D,20251201,000000,1.59,1.6199,1.54,1.54,34760,0
+FARM.US,D,20251202,000000,1.54,1.56,1.5,1.55,56152,0
+FARM.US,D,20251203,000000,1.53,1.55,1.5181,1.54,38499,0
+FARM.US,D,20251204,000000,1.52,1.55,1.486,1.54,52437,0
+FARM.US,D,20251205,000000,1.52,1.6,1.505,1.53,48710,0
+FARM.US,D,20251208,000000,1.5564,1.58,1.52,1.52,37935,0
+FARM.US,D,20251209,000000,1.545,1.57,1.52,1.54,41436,0
+FARM.US,D,20251210,000000,1.54,1.57,1.53,1.56,72730,0
+FARM.US,D,20251211,000000,1.58,1.59,1.53,1.57,40160,0
+FARM.US,D,20251212,000000,1.6,1.6,1.49,1.5,128009,0
+FARM.US,D,20251215,000000,1.49,1.51,1.44,1.48,84531,0
+FARM.US,D,20251216,000000,1.49,1.53,1.48,1.49,87781,0
+FARM.US,D,20251217,000000,1.495,1.52,1.4501,1.46,53075,0
+FARM.US,D,20251218,000000,1.47,1.52,1.44,1.45,72923,0
+FARM.US,D,20251219,000000,1.5,1.53,1.45,1.51,134723,0
+FARM.US,D,20251222,000000,1.57,1.575,1.45,1.47,117807,0
+FARM.US,D,20251223,000000,1.5,1.535,1.46,1.46,64635,0
+FARM.US,D,20251224,000000,1.46,1.49,1.45,1.47,52304,0
+FARM.US,D,20251226,000000,1.47,1.51,1.46,1.5,87040,0
+FARM.US,D,20251229,000000,1.49,1.52,1.473,1.475,152677,0
+FARM.US,D,20251230,000000,1.47,1.48,1.41,1.43,147469,0
+FARM.US,D,20251231,000000,1.42,1.48,1.42,1.46,93048,0
+FARM.US,D,20260102,000000,1.46,1.4899,1.45,1.48,43281,0
+FARM.US,D,20260105,000000,1.5,1.5,1.42,1.475,57830,0
+FARM.US,D,20260106,000000,1.47,1.53,1.45,1.51,87910,0
+FARM.US,D,20260107,000000,1.51,1.6,1.51,1.57,111804,0
+FARM.US,D,20260108,000000,1.58,1.5911,1.56,1.59,31835,0
+FARM.US,D,20260109,000000,1.59,1.59,1.56,1.56,15638,0
+FARM.US,D,20260112,000000,1.58,1.58,1.53,1.54,37359,0
+FARM.US,D,20260113,000000,1.55,1.58,1.52,1.57,41477,0
+FARM.US,D,20260114,000000,1.5612,1.5726,1.52,1.53,29889,0
+FARM.US,D,20260115,000000,1.54,1.59,1.54,1.57,28184,0
+FARM.US,D,20260116,000000,1.5538,1.59,1.52,1.56,20919,0
+FARM.US,D,20260120,000000,1.56,1.56,1.52,1.52,15982,0
+FARM.US,D,20260121,000000,1.54,1.585,1.52,1.52,48225,0
+FARM.US,D,20260122,000000,1.53,1.58,1.52,1.55,18057,0
+FARM.US,D,20260123,000000,1.58,1.58,1.5,1.57,87741,0
+FARM.US,D,20260126,000000,1.56,1.74,1.56,1.71,201243,0
+FARM.US,D,20260127,000000,1.7,1.71,1.5961,1.69,37705,0
+FARM.US,D,20260128,000000,1.69,1.75,1.65,1.7,69442,0
+FARM.US,D,20260129,000000,1.71,1.83,1.65,1.73,93065,0
+FARM.US,D,20260130,000000,1.71,1.73,1.65,1.65,32634,0
+FARM.US,D,20260202,000000,1.67,1.69,1.595,1.62,72765,0
+FARM.US,D,20260203,000000,1.61,1.6586,1.57,1.59,68156,0
+FARM.US,D,20260204,000000,1.6899,1.697,1.58,1.61,84416,0
+FARM.US,D,20260205,000000,1.6,1.64,1.5608,1.61,53164,0
+FARM.US,D,20260206,000000,1.62,1.8,1.62,1.71,133313,0
+FARM.US,D,20260209,000000,1.76,1.81,1.6659,1.74,80525,0
+FARM.US,D,20260210,000000,1.75,1.7888,1.65,1.69,70748,0
+FARM.US,D,20260211,000000,1.68,1.68,1.63,1.64,191274,0
+FARM.US,D,20260212,000000,1.66,1.6699,1.5711,1.6,71036,0
+FARM.US,D,20260213,000000,1.58,1.6799,1.53,1.54,343048,0
+FARM.US,D,20260217,000000,1.43,1.5,1.412,1.47,148355,0
+FARM.US,D,20260218,000000,1.47,1.53,1.47,1.5,67284,0
diff --git a/daily/us/nasdaq stocks/1/fatn.us.txt b/daily/us/nasdaq stocks/1/fatn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aa65e375a2a3d7f630eb0c5e4965a5f4172a4d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fatn.us.txt	
@@ -0,0 +1,218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FATN.US,D,20250408,000000,6.5,23.27,6.5,13,6394651,0
+FATN.US,D,20250409,000000,12.48,12.9499,7.12,7.75,1310489,0
+FATN.US,D,20250410,000000,7.53,8.17,5.8638,6.245,498443,0
+FATN.US,D,20250411,000000,6,8.2299,5.6,6.36,1039643,0
+FATN.US,D,20250414,000000,6.26,10.98,5.73,8.11,5989922,0
+FATN.US,D,20250415,000000,7.12,7.988,6.9,7.42,667864,0
+FATN.US,D,20250416,000000,6.445,9.258,6.445,9.05,892513,0
+FATN.US,D,20250417,000000,9.22,17,9.05,12.43,4366793,0
+FATN.US,D,20250421,000000,11.59,12.28,9.4,10.39,677437,0
+FATN.US,D,20250422,000000,9.5,11.5,9.315,10.1,377817,0
+FATN.US,D,20250423,000000,10.1,13.6876,9.89,11.55,815784,0
+FATN.US,D,20250424,000000,11.5,12.27,10.47,11.35,260538,0
+FATN.US,D,20250425,000000,11.07,12.21,11,11.39,203571,0
+FATN.US,D,20250428,000000,11.2,11.495,9.5473,9.79,197753,0
+FATN.US,D,20250429,000000,9.69,9.95,8.61,9.36,118808,0
+FATN.US,D,20250430,000000,9.16,9.2,8.1093,8.32,61284,0
+FATN.US,D,20250501,000000,8.7,9.1714,8.2033,8.5,65862,0
+FATN.US,D,20250502,000000,8.5,9.59,8.185,9.44,158165,0
+FATN.US,D,20250505,000000,9.43,9.7081,8.65,8.84,87372,0
+FATN.US,D,20250506,000000,8.63,8.96,7.46,8.1,112847,0
+FATN.US,D,20250507,000000,7.97,8.1,7.71,7.73,33400,0
+FATN.US,D,20250508,000000,7.66,7.9727,7.12,7.22,102849,0
+FATN.US,D,20250509,000000,7.2,7.5064,6.75,7.13,99603,0
+FATN.US,D,20250512,000000,7.2,7.5874,6.6,6.72,131975,0
+FATN.US,D,20250513,000000,6.56,8.9,6.46,8.62,360932,0
+FATN.US,D,20250514,000000,8.74,9.5594,8.371,9.05,142375,0
+FATN.US,D,20250515,000000,8.88,9.65,8.64,9.31,53218,0
+FATN.US,D,20250516,000000,9.22,12.381974,9.15,10.85,287319,0
+FATN.US,D,20250519,000000,10.85,11.795,10.1,10.92,104799,0
+FATN.US,D,20250520,000000,10.45,11.5099,10.42,11.45,64816,0
+FATN.US,D,20250521,000000,11.27,12.2499,11.26,11.58,77559,0
+FATN.US,D,20250522,000000,11.23,11.77,10.03,10.165,79796,0
+FATN.US,D,20250523,000000,10.15,10.15,9.25,9.62,59332,0
+FATN.US,D,20250527,000000,9.68,10.12,9.577,9.7,36796,0
+FATN.US,D,20250528,000000,9.52,10.94,9.49,10.76,42093,0
+FATN.US,D,20250529,000000,10.96,11.08,9.7,9.89,39201,0
+FATN.US,D,20250530,000000,9.71,10,7.84,8.94,150899,0
+FATN.US,D,20250602,000000,8.97,8.97,7.86,8.55,48850,0
+FATN.US,D,20250603,000000,8.84,9.7647,8.7804,9.03,37806,0
+FATN.US,D,20250604,000000,9.14,9.55,8.91,9.29,33315,0
+FATN.US,D,20250605,000000,8.99,9.27,8.66,9.05,20396,0
+FATN.US,D,20250606,000000,8.96,9.86,7.98,8.72,138994,0
+FATN.US,D,20250609,000000,9.08,9.5478,7.84,8.05,179961,0
+FATN.US,D,20250610,000000,8.4299,8.4299,7.97,8.02,28177,0
+FATN.US,D,20250611,000000,8.21,9.18,8.2,9.15,60117,0
+FATN.US,D,20250612,000000,8.82,9.26,8.65,8.66,32775,0
+FATN.US,D,20250613,000000,8.42,8.8799,8.1602,8.51,46262,0
+FATN.US,D,20250616,000000,8.3,8.4743,8.0901,8.16,8913,0
+FATN.US,D,20250617,000000,8.0321,8.85,8.0321,8.51,34190,0
+FATN.US,D,20250618,000000,8.2659,8.85,7.89,8.318,49316,0
+FATN.US,D,20250620,000000,8.46,8.7,8.0441,8.63,37789,0
+FATN.US,D,20250623,000000,8.4,8.5643,7.9,7.94,24211,0
+FATN.US,D,20250624,000000,8.29,8.3,7.5299,7.84,24991,0
+FATN.US,D,20250625,000000,7.7,8,7.51,7.64,13817,0
+FATN.US,D,20250626,000000,7.5611,7.8,7.5,7.65,22609,0
+FATN.US,D,20250627,000000,7.79,8.08,7.39,7.8,27730,0
+FATN.US,D,20250630,000000,7.6225,10.9,7.6225,9.84,149606,0
+FATN.US,D,20250701,000000,10.12,10.12,8.78,9.11,41176,0
+FATN.US,D,20250702,000000,9.25,9.5,9,9,16301,0
+FATN.US,D,20250703,000000,9.1,9.42,9,9,22612,0
+FATN.US,D,20250707,000000,9,9.71,8.91,8.91,11175,0
+FATN.US,D,20250708,000000,9.31,9.7,8.8,9.2,80149,0
+FATN.US,D,20250709,000000,9.63,9.63,9.0401,9.31,42489,0
+FATN.US,D,20250710,000000,9.31,9.92,8.94,9.29,88083,0
+FATN.US,D,20250711,000000,9,9.35,8.456,8.69,24288,0
+FATN.US,D,20250714,000000,8.93,9.01,8.43,8.66,24209,0
+FATN.US,D,20250715,000000,8.7,8.7,7.82,7.82,27093,0
+FATN.US,D,20250716,000000,8,8.42,7.8734,8.01,31051,0
+FATN.US,D,20250717,000000,8.01,8.2,7.8128,7.85,24256,0
+FATN.US,D,20250718,000000,7.9,8.2,7.85,8.16,36319,0
+FATN.US,D,20250721,000000,8.16,8.3715,7.85,7.95,15117,0
+FATN.US,D,20250722,000000,8.095,8.27,7.91,8.2484,20775,0
+FATN.US,D,20250723,000000,8.22,8.28,8,8.18,10205,0
+FATN.US,D,20250724,000000,8.28,8.28,7.86,8.015,7218,0
+FATN.US,D,20250725,000000,7.86,8.14,7.85,7.868,9614,0
+FATN.US,D,20250728,000000,7.85,7.905,7.09,7.63,31085,0
+FATN.US,D,20250729,000000,7.37,7.665,7.11,7.26,22554,0
+FATN.US,D,20250730,000000,7,7.61,7,7.04,54530,0
+FATN.US,D,20250731,000000,7.28,7.488,6.5,6.548,54480,0
+FATN.US,D,20250801,000000,6.51,6.5101,5.7991,5.87,52168,0
+FATN.US,D,20250804,000000,6.01,6.25,5.9741,6.11,24827,0
+FATN.US,D,20250805,000000,6.01,6.25,5.95,6.22,21761,0
+FATN.US,D,20250806,000000,6.15,6.15,5.565,5.86,31624,0
+FATN.US,D,20250807,000000,5.72,5.97,5.6236,5.66,13763,0
+FATN.US,D,20250808,000000,5.85,5.9887,5.391,5.96,83675,0
+FATN.US,D,20250811,000000,5.95,5.95,5.65,5.81,18025,0
+FATN.US,D,20250812,000000,5.67,6.0899,5.47,6.05,50082,0
+FATN.US,D,20250813,000000,6.07,7.686,6.07,7.3,76763,0
+FATN.US,D,20250814,000000,6.7163,6.89,6.55,6.66,14288,0
+FATN.US,D,20250815,000000,6.7164,6.7164,6.45,6.535,4412,0
+FATN.US,D,20250818,000000,6.73,6.73,6.152,6.22,9543,0
+FATN.US,D,20250819,000000,6.17,6.6341,5.77,5.81,26360,0
+FATN.US,D,20250820,000000,5.87,6.0635,5.62,5.7,6076,0
+FATN.US,D,20250821,000000,6.14,6.25,5.6647,5.9612,14073,0
+FATN.US,D,20250822,000000,6.09,6.3268,6.05,6.2034,18270,0
+FATN.US,D,20250825,000000,6.03,6.2,6.03,6.09,6190,0
+FATN.US,D,20250826,000000,6.01,6.0827,5.91,6,7403,0
+FATN.US,D,20250827,000000,6,6.25,5.86,5.86,3636,0
+FATN.US,D,20250828,000000,5.9082,6.2499,5.7811,6.23,25240,0
+FATN.US,D,20250829,000000,6.1,6.4,5.881,6.4,21812,0
+FATN.US,D,20250902,000000,6.09,6.47,6.04,6.36,13180,0
+FATN.US,D,20250903,000000,6.38,6.38,5.9603,6.08,24544,0
+FATN.US,D,20250904,000000,5.98,6.21,5.83,6.15,22149,0
+FATN.US,D,20250905,000000,5.92,6.16,5.86,5.86,8733,0
+FATN.US,D,20250908,000000,5.87,6.165,5.86,6.165,13273,0
+FATN.US,D,20250909,000000,6.08,6.31,5.8996,6.2,12137,0
+FATN.US,D,20250910,000000,6.19,6.34,6,6.2835,6686,0
+FATN.US,D,20250911,000000,6.6899,6.6899,6.1301,6.35,15759,0
+FATN.US,D,20250912,000000,6.36,6.46,6.1601,6.46,9329,0
+FATN.US,D,20250915,000000,6.3703,6.68,6.03,6.2,15990,0
+FATN.US,D,20250916,000000,6.0468,6.34,6.04,6.29,11197,0
+FATN.US,D,20250917,000000,6.165,6.165,5.9,5.9,6967,0
+FATN.US,D,20250918,000000,6,6.01,5.913,6.01,7089,0
+FATN.US,D,20250919,000000,7.1394,10.77,6.6,8.89,11132271,0
+FATN.US,D,20250922,000000,8.06,9.35,7.54,7.72,297959,0
+FATN.US,D,20250923,000000,7.59,7.59,6.54,6.75,157655,0
+FATN.US,D,20250924,000000,6.7,7.24,6.7,6.87,30089,0
+FATN.US,D,20250925,000000,6.8,7,6.38,6.55,68860,0
+FATN.US,D,20250926,000000,6.32,6.67,6.15,6.38,70207,0
+FATN.US,D,20250929,000000,6.54,6.64,6.32,6.32,22377,0
+FATN.US,D,20250930,000000,6.32,6.6399,6.26,6.39,21268,0
+FATN.US,D,20251001,000000,6.3,6.94,6.3,6.94,28515,0
+FATN.US,D,20251002,000000,6.96,7.2899,6.65,6.92,34010,0
+FATN.US,D,20251003,000000,6.82,7.1611,6.67,7.1,38611,0
+FATN.US,D,20251006,000000,7.12,7.225,6.67,6.875,57958,0
+FATN.US,D,20251007,000000,6.69,6.89,6.36,6.38,41746,0
+FATN.US,D,20251008,000000,6.5,6.7,6.06,6.3,123956,0
+FATN.US,D,20251009,000000,6.25,6.3506,5.76,5.88,94964,0
+FATN.US,D,20251010,000000,5.9,6.22,5.35,5.41,85031,0
+FATN.US,D,20251013,000000,5.41,5.9,5.3001,5.9,59387,0
+FATN.US,D,20251014,000000,5.64,5.8499,5.37,5.37,51264,0
+FATN.US,D,20251015,000000,5.37,5.471,4.82,5.08,101502,0
+FATN.US,D,20251016,000000,5.01,5.11,4.2,4.28,76331,0
+FATN.US,D,20251017,000000,4.3,4.4193,4.1609,4.37,23427,0
+FATN.US,D,20251020,000000,4.36,4.62,4.3,4.62,30516,0
+FATN.US,D,20251021,000000,4.585,4.72,4.45,4.51,18826,0
+FATN.US,D,20251022,000000,4.5792,4.7178,4.345,4.48,16277,0
+FATN.US,D,20251023,000000,4.52,4.7899,4.33,4.45,23515,0
+FATN.US,D,20251024,000000,4.51,4.54,4.34,4.49,42290,0
+FATN.US,D,20251027,000000,4.58,4.58,4.28,4.29,30493,0
+FATN.US,D,20251028,000000,4.31,4.31,4.17,4.25,19164,0
+FATN.US,D,20251029,000000,4.12,4.34,3.875,3.99,42791,0
+FATN.US,D,20251030,000000,3.87,4.27,3.845,4.2,60892,0
+FATN.US,D,20251031,000000,4.115,4.32,3.99,4.1,18563,0
+FATN.US,D,20251103,000000,4.1,4.125,3.95,4,28435,0
+FATN.US,D,20251104,000000,3.8831,3.98,3.6909,3.735,47983,0
+FATN.US,D,20251105,000000,3.71,3.9066,3.6,3.6,27008,0
+FATN.US,D,20251106,000000,4.24,4.49,3.25,3.3,350394,0
+FATN.US,D,20251107,000000,3.24,3.39,2.9401,3.02,57517,0
+FATN.US,D,20251110,000000,3.08,3.2,2.9301,3.01,20526,0
+FATN.US,D,20251111,000000,3.05,3.05,2.5501,2.6,47677,0
+FATN.US,D,20251112,000000,2.55,3.0899,2.5,2.57,56934,0
+FATN.US,D,20251113,000000,2.5,2.62,2.19,2.2,104076,0
+FATN.US,D,20251114,000000,2.21,2.3333,2.12,2.26,39548,0
+FATN.US,D,20251117,000000,2.19,2.3365,2.14,2.17,16679,0
+FATN.US,D,20251118,000000,2.21,2.4409,2.2,2.36,34028,0
+FATN.US,D,20251119,000000,2.37,2.46,2.26,2.37,55587,0
+FATN.US,D,20251120,000000,2.35,2.76,2.33,2.49,89515,0
+FATN.US,D,20251121,000000,2.46,2.69,2.3,2.45,25327,0
+FATN.US,D,20251124,000000,2.54,2.9797,2.54,2.71,62065,0
+FATN.US,D,20251125,000000,2.84,2.85,2.542,2.57,66445,0
+FATN.US,D,20251126,000000,2.56,2.92,2.51,2.9,90834,0
+FATN.US,D,20251128,000000,2.98,2.98,2.75,2.83,25462,0
+FATN.US,D,20251201,000000,2.81,2.81,2.5832,2.62,19153,0
+FATN.US,D,20251202,000000,2.6399,2.78,2.57,2.68,20238,0
+FATN.US,D,20251203,000000,2.69,2.825,2.635,2.793,15852,0
+FATN.US,D,20251204,000000,2.72,2.8,2.69,2.76,21994,0
+FATN.US,D,20251205,000000,2.77,2.8358,2.67,2.67,18073,0
+FATN.US,D,20251208,000000,2.75,2.75,2.61,2.67,28140,0
+FATN.US,D,20251209,000000,2.61,2.686,2.55,2.64,11798,0
+FATN.US,D,20251210,000000,2.62,2.8695,2.62,2.67,24074,0
+FATN.US,D,20251211,000000,2.76,2.9,2.62,2.66,30080,0
+FATN.US,D,20251212,000000,2.64,2.65,2.62,2.63,16174,0
+FATN.US,D,20251215,000000,2.68,2.72,2.62,2.62,68671,0
+FATN.US,D,20251216,000000,2.63,2.7,2.48,2.48,34627,0
+FATN.US,D,20251217,000000,2.43,2.5504,2.26,2.26,29295,0
+FATN.US,D,20251218,000000,2.31,2.375,2.28,2.32,10778,0
+FATN.US,D,20251219,000000,2.42,2.8,2.36,2.8,130579,0
+FATN.US,D,20251222,000000,2.81,2.8862,2.52,2.58,83435,0
+FATN.US,D,20251223,000000,2.46,2.7,2.46,2.52,92422,0
+FATN.US,D,20251224,000000,2.61,2.64,2.4,2.44,21472,0
+FATN.US,D,20251226,000000,2.36,2.61,2.36,2.51,87414,0
+FATN.US,D,20251229,000000,2.51,2.51,2.41,2.41,13472,0
+FATN.US,D,20251230,000000,2.37,2.53,2.37,2.39,39424,0
+FATN.US,D,20251231,000000,2.33,2.46,1.82,2.02,139600,0
+FATN.US,D,20260102,000000,2.12,2.17,2.02,2.15,49965,0
+FATN.US,D,20260105,000000,2.2,2.2,2.0601,2.14,15631,0
+FATN.US,D,20260106,000000,2.15,2.22,2.06,2.11,45137,0
+FATN.US,D,20260107,000000,2.11,2.25,2.07,2.22,40016,0
+FATN.US,D,20260108,000000,2.2438,2.275,2.23,2.23,4437,0
+FATN.US,D,20260109,000000,2.25,2.33,2.12,2.12,15007,0
+FATN.US,D,20260112,000000,2.13,2.48,2.11,2.18,64361,0
+FATN.US,D,20260113,000000,2.16,2.24,2.08,2.12,40073,0
+FATN.US,D,20260114,000000,2.13,2.44,2.092,2.1,32682,0
+FATN.US,D,20260115,000000,2.12,2.2499,1.9501,2,171094,0
+FATN.US,D,20260116,000000,2.0114,2.1,1.89,1.92,44097,0
+FATN.US,D,20260120,000000,1.92,2,1.92,2,25076,0
+FATN.US,D,20260121,000000,2.02,2.02,1.92,1.96,11848,0
+FATN.US,D,20260122,000000,2,2.3175,1.89,2.05,168644,0
+FATN.US,D,20260123,000000,2.11,2.11,1.985,2.01,20042,0
+FATN.US,D,20260126,000000,2.05,2.05,1.99,1.99,13532,0
+FATN.US,D,20260127,000000,2.03,2.08,1.95,1.95,15204,0
+FATN.US,D,20260128,000000,2.07,2.07,1.84,1.92,35646,0
+FATN.US,D,20260129,000000,1.96,1.96,1.73,1.73,45944,0
+FATN.US,D,20260130,000000,1.84,1.8702,1.7317,1.78,32376,0
+FATN.US,D,20260202,000000,2.04,2.1,1.75,1.84,16210154,0
+FATN.US,D,20260203,000000,3.155,3.23,2.6,2.6,57151059,0
+FATN.US,D,20260204,000000,2.53,2.77,2.21,2.69,1556871,0
+FATN.US,D,20260205,000000,2.44,2.54,1.85,1.85,444529,0
+FATN.US,D,20260206,000000,1.92,2.16,1.83,1.95,242558,0
+FATN.US,D,20260209,000000,1.99,1.99,1.7,1.92,147277,0
+FATN.US,D,20260210,000000,1.96,2,1.89,1.94,112419,0
+FATN.US,D,20260211,000000,1.97,2.01,1.83,1.89,132888,0
+FATN.US,D,20260212,000000,1.88,1.92,1.75,1.81,84118,0
+FATN.US,D,20260213,000000,1.785,1.9621,1.766,1.86,57870,0
+FATN.US,D,20260217,000000,1.841,1.93,1.79,1.79,78575,0
+FATN.US,D,20260218,000000,1.8,1.856,1.7507,1.8,50066,0
diff --git a/daily/us/nasdaq stocks/1/fatpq.us.txt b/daily/us/nasdaq stocks/1/fatpq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..456a8efa125cc613cdaf8bfc9f969724ddafbcf7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fatpq.us.txt	
@@ -0,0 +1,1381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FATPQ.US,D,20200715,000000,18.042,18.042,16.914,17.597,13830,0
+FATPQ.US,D,20200716,000000,17.31,17.64,16.321,16.519,6882,0
+FATPQ.US,D,20200717,000000,16.331,17.696,16.321,17.696,3266,0
+FATPQ.US,D,20200720,000000,17.775,17.775,17.775,17.775,1248,0
+FATPQ.US,D,20200721,000000,16.944,16.944,16.865,16.865,1893,0
+FATPQ.US,D,20200722,000000,17.211,17.211,16.875,16.875,2124,0
+FATPQ.US,D,20200724,000000,16.516,16.667,16.321,16.321,2222,0
+FATPQ.US,D,20200727,000000,16.805,16.815,16.163,16.163,2724,0
+FATPQ.US,D,20200728,000000,16.172,16.558,16.172,16.558,1718,0
+FATPQ.US,D,20200729,000000,16.558,16.949,16.163,16.608,3933,0
+FATPQ.US,D,20200730,000000,16.598,16.598,16.598,16.598,1399,0
+FATPQ.US,D,20200731,000000,15.826,15.826,15.826,15.826,1625,0
+FATPQ.US,D,20200803,000000,14.343,14.343,14.343,14.343,1442,0
+FATPQ.US,D,20200804,000000,14.441,14.441,13.947,13.947,1468,0
+FATPQ.US,D,20200805,000000,13.927,13.957,13.848,13.848,3830,0
+FATPQ.US,D,20200806,000000,13.334,14.194,13.334,14.194,1836,0
+FATPQ.US,D,20200807,000000,14.827,15.579,14.827,15.579,2760,0
+FATPQ.US,D,20200810,000000,14.837,14.837,12.809,14.837,2341,0
+FATPQ.US,D,20200811,000000,14.244,14.244,13.65,13.7,1870,0
+FATPQ.US,D,20200812,000000,14.194,14.194,14.194,14.194,1665,0
+FATPQ.US,D,20200813,000000,15.084,15.233,13.848,14.837,44801,0
+FATPQ.US,D,20200814,000000,14.649,15.99,14.6,15.767,20317,0
+FATPQ.US,D,20200817,000000,15.826,16.291,15.797,15.962,5016,0
+FATPQ.US,D,20200818,000000,16.182,16.182,15.806,15.806,2246,0
+FATPQ.US,D,20200819,000000,15.717,15.717,15.628,15.628,2155,0
+FATPQ.US,D,20200820,000000,15.816,15.826,15.628,15.826,2802,0
+FATPQ.US,D,20200821,000000,15.529,15.826,15.529,15.826,2867,0
+FATPQ.US,D,20200824,000000,15.673,15.673,15.529,15.529,2315,0
+FATPQ.US,D,20200825,000000,15.529,15.816,15.529,15.619,1435,0
+FATPQ.US,D,20200827,000000,15.045,15.436,14.946,15.107,2793,0
+FATPQ.US,D,20200831,000000,15.134,15.351,14.985,14.985,3802,0
+FATPQ.US,D,20200901,000000,14.985,15.045,14.956,14.956,2147,0
+FATPQ.US,D,20200902,000000,14.956,14.956,14.828,14.828,1982,0
+FATPQ.US,D,20200903,000000,15.282,15.282,14.887,15.06,4125,0
+FATPQ.US,D,20200904,000000,15.079,16.321,14.985,15.656,7776,0
+FATPQ.US,D,20200910,000000,15.25,15.25,15.25,15.25,1399,0
+FATPQ.US,D,20200914,000000,15.35,15.35,14.71,15.25,4606,0
+FATPQ.US,D,20200916,000000,15.475,15.475,15.475,15.475,1256,0
+FATPQ.US,D,20200917,000000,15.3999,15.3999,15.3999,15.3999,1547,0
+FATPQ.US,D,20200921,000000,15,15.1575,15,15.1575,1941,0
+FATPQ.US,D,20200922,000000,15.09,15.25,14.925,15.09,4138,0
+FATPQ.US,D,20200923,000000,15.05,15.05,15.05,15.05,1152,0
+FATPQ.US,D,20200924,000000,14.8989,14.8989,14.67,14.67,2630,0
+FATPQ.US,D,20200925,000000,14.67,14.85,14.67,14.85,1537,0
+FATPQ.US,D,20200928,000000,15,15.1524,15,15.1524,1600,0
+FATPQ.US,D,20200929,000000,14.67,15,14.67,14.926,5670,0
+FATPQ.US,D,20200930,000000,14.96,14.96,14.75,14.8,1432,0
+FATPQ.US,D,20201001,000000,14.754,14.754,14.754,14.754,1430,0
+FATPQ.US,D,20201002,000000,14.5,14.5,14.5,14.5,1356,0
+FATPQ.US,D,20201005,000000,14.855,14.855,14.855,14.855,1206,0
+FATPQ.US,D,20201007,000000,15,15,14.875,15,1536,0
+FATPQ.US,D,20201008,000000,15.11,15.48,14.825,15.4727,3618,0
+FATPQ.US,D,20201009,000000,15.025,15.1,14.8,15.0999,1754,0
+FATPQ.US,D,20201012,000000,14.32,14.55,14.31,14.5,2500,0
+FATPQ.US,D,20201013,000000,15.095,15.265,14.85,15.265,1756,0
+FATPQ.US,D,20201014,000000,15.25,15.3339,15.25,15.3339,692,0
+FATPQ.US,D,20201015,000000,15.415,15.48,15.415,15.48,600,0
+FATPQ.US,D,20201016,000000,15.48,15.48,15.25,15.327,4637,0
+FATPQ.US,D,20201019,000000,15.48,15.7,15,15.7,4455,0
+FATPQ.US,D,20201020,000000,15.75,15.75,15.75,15.75,217,0
+FATPQ.US,D,20201021,000000,15.8501,15.925,15.85,15.85,1635,0
+FATPQ.US,D,20201022,000000,15.8498,16,15.8498,15.98,2193,0
+FATPQ.US,D,20201023,000000,16,16.12,16,16.01,1200,0
+FATPQ.US,D,20201026,000000,16.48,16.6,16.35,16.35,3366,0
+FATPQ.US,D,20201028,000000,15.55,15.95,15.51,15.75,2764,0
+FATPQ.US,D,20201103,000000,16.42,16.42,15.654,15.654,442,0
+FATPQ.US,D,20201104,000000,16.4,16.449,15.82,15.92,1624,0
+FATPQ.US,D,20201105,000000,15.55,16.2399,15.55,15.76,1812,0
+FATPQ.US,D,20201106,000000,16.15,16.15,15.98,16,924,0
+FATPQ.US,D,20201109,000000,16.15,16.15,16.1237,16.1237,393,0
+FATPQ.US,D,20201110,000000,16.99,16.99,16.555,16.555,775,0
+FATPQ.US,D,20201111,000000,16.315,16.315,15.8838,15.9,3892,0
+FATPQ.US,D,20201112,000000,16.29,16.385,15.75,15.75,3997,0
+FATPQ.US,D,20201113,000000,16.2,16.2,16.2,16.2,217,0
+FATPQ.US,D,20201116,000000,16.3,16.4851,16.2998,16.2998,920,0
+FATPQ.US,D,20201117,000000,16.3,16.48,16.3,16.48,837,0
+FATPQ.US,D,20201118,000000,16.29,16.49,15.91,16.22,2059,0
+FATPQ.US,D,20201119,000000,16.49,16.49,16.49,16.49,100,0
+FATPQ.US,D,20201120,000000,16.3,16.3001,16.1213,16.1213,2444,0
+FATPQ.US,D,20201123,000000,16.295,16.49,16.295,16.49,2854,0
+FATPQ.US,D,20201124,000000,16.49,17.98,16.4,17.35,5934,0
+FATPQ.US,D,20201125,000000,17.4,17.7218,17.2001,17.7218,1187,0
+FATPQ.US,D,20201127,000000,17.94,17.94,17.5,17.5,704,0
+FATPQ.US,D,20201130,000000,17.7,17.7,17.6,17.65,1782,0
+FATPQ.US,D,20201201,000000,18.3146,20.4,18.27,19.75,5154,0
+FATPQ.US,D,20201202,000000,19.25,19.25,19.25,19.25,146,0
+FATPQ.US,D,20201203,000000,18.975,18.975,17.88,18.55,4154,0
+FATPQ.US,D,20201204,000000,18.98,19.98,18.98,19,3424,0
+FATPQ.US,D,20201207,000000,19.02,19.06,18,18,2076,0
+FATPQ.US,D,20201208,000000,18.55,18.55,18.08,18.28,1545,0
+FATPQ.US,D,20201209,000000,18.2,18.35,18,18.206,1257,0
+FATPQ.US,D,20201210,000000,18.45,18.45,17.88,18.25,1772,0
+FATPQ.US,D,20201211,000000,18.9,20,18.25,18.69,16066,0
+FATPQ.US,D,20201214,000000,18.53,18.54,17.38,17.38,7810,0
+FATPQ.US,D,20201215,000000,16.66,17.2,16.1,16.95,6650,0
+FATPQ.US,D,20201216,000000,16.55,16.95,16.5,16.8041,1806,0
+FATPQ.US,D,20201217,000000,16.5,16.79,16.395,16.395,1572,0
+FATPQ.US,D,20201218,000000,16.3,16.5,16.3,16.49,1148,0
+FATPQ.US,D,20201221,000000,16.3,16.3,16.2,16.24,1106,0
+FATPQ.US,D,20201222,000000,16.35,16.55,16.3,16.43,1340,0
+FATPQ.US,D,20201223,000000,16.32,17.169,15.16,17.1,4777,0
+FATPQ.US,D,20201224,000000,16.32,16.32,15.22,15.7492,14129,0
+FATPQ.US,D,20201228,000000,16.225,16.4006,16.105,16.25,10414,0
+FATPQ.US,D,20201229,000000,16.2286,16.2286,15.9,16.17,9336,0
+FATPQ.US,D,20201230,000000,16,16.41,15.5,16.41,24281,0
+FATPQ.US,D,20201231,000000,16.11,16.9899,16.01,16.9899,17483,0
+FATPQ.US,D,20210104,000000,16.93,17.2,15.95,15.98,14967,0
+FATPQ.US,D,20210105,000000,15.98,16.48,15.98,16.12,8642,0
+FATPQ.US,D,20210106,000000,16.01,16.59,16.01,16.28,6582,0
+FATPQ.US,D,20210107,000000,16.24,16.55,16.1001,16.55,5397,0
+FATPQ.US,D,20210108,000000,16.25,16.25,16.25,16.25,811,0
+FATPQ.US,D,20210111,000000,16.641,16.641,16.19,16.19,2611,0
+FATPQ.US,D,20210112,000000,16.21,16.2221,15.88,16.1,6062,0
+FATPQ.US,D,20210113,000000,16.25,16.28,16.13,16.13,2841,0
+FATPQ.US,D,20210114,000000,16.3,16.3,16.14,16.3,2071,0
+FATPQ.US,D,20210115,000000,16.28,16.75,16.19,16.46,9216,0
+FATPQ.US,D,20210119,000000,16.4485,16.8,16.25,16.75,7553,0
+FATPQ.US,D,20210120,000000,16.51,16.9999,16.51,16.95,8088,0
+FATPQ.US,D,20210121,000000,16.95,17.1,16.36,16.7201,7233,0
+FATPQ.US,D,20210122,000000,16.915,16.92,16.805,16.84,5671,0
+FATPQ.US,D,20210125,000000,16.75,16.75,16.5,16.74,5123,0
+FATPQ.US,D,20210126,000000,16.53,16.68,16.51,16.53,1455,0
+FATPQ.US,D,20210127,000000,16.65,16.9998,16.65,16.725,3250,0
+FATPQ.US,D,20210128,000000,16.41,17.4999,16.36,16.7696,10137,0
+FATPQ.US,D,20210129,000000,16.77,17.3442,16.77,17.2399,4630,0
+FATPQ.US,D,20210201,000000,17.21,17.3563,17.2,17.3,2428,0
+FATPQ.US,D,20210202,000000,17.33,17.9,17.33,17.9,7511,0
+FATPQ.US,D,20210203,000000,17.68,18.3,17.68,17.949,7229,0
+FATPQ.US,D,20210204,000000,18.14,18.3,18.1,18.1,9084,0
+FATPQ.US,D,20210205,000000,18.4,18.42,17.95,18.02,10345,0
+FATPQ.US,D,20210208,000000,18.5,18.5,18.02,18.1,11527,0
+FATPQ.US,D,20210209,000000,18.21,18.21,17.55,17.89,7679,0
+FATPQ.US,D,20210210,000000,17.75,17.75,17.35,17.7,6592,0
+FATPQ.US,D,20210211,000000,17.7,17.7,16.5,16.9,4074,0
+FATPQ.US,D,20210212,000000,16.9,17.5,16.9,17.5,5562,0
+FATPQ.US,D,20210216,000000,18.03,18.2075,17.575,18.2075,13903,0
+FATPQ.US,D,20210217,000000,18.49,18.56,18.365,18.448,2879,0
+FATPQ.US,D,20210218,000000,18.55,18.55,17.9,17.9,2379,0
+FATPQ.US,D,20210219,000000,18.2499,18.3999,18.2,18.3999,1664,0
+FATPQ.US,D,20210222,000000,18.54,19,18.486,19,11411,0
+FATPQ.US,D,20210223,000000,19.02,19.1499,18.8,19,10005,0
+FATPQ.US,D,20210224,000000,19.4846,19.8067,19.4846,19.55,3946,0
+FATPQ.US,D,20210225,000000,19.5,20,19.5,19.975,2342,0
+FATPQ.US,D,20210226,000000,19.99,20,19.85,20,5124,0
+FATPQ.US,D,20210301,000000,20,20.14,19.506,19.61,8217,0
+FATPQ.US,D,20210302,000000,20.25,20.25,19.91,19.9999,3391,0
+FATPQ.US,D,20210303,000000,20.15,20.15,19.81,20.03,10485,0
+FATPQ.US,D,20210304,000000,20.13,20.13,18.87,19.48,8238,0
+FATPQ.US,D,20210305,000000,19.48,19.48,18.7139,19.276,8890,0
+FATPQ.US,D,20210308,000000,19.32,20.07,19.32,20.0499,4007,0
+FATPQ.US,D,20210309,000000,20.01,20.0671,19.795,19.966,3896,0
+FATPQ.US,D,20210310,000000,20.2,20.26,20.095,20.25,2934,0
+FATPQ.US,D,20210311,000000,20.06,20.1499,19.98,20,8042,0
+FATPQ.US,D,20210312,000000,20.2599,20.26,19.54,19.9899,9771,0
+FATPQ.US,D,20210315,000000,20,20.5624,19.99,20.205,15447,0
+FATPQ.US,D,20210316,000000,20.11,20.11,20.06,20.1,1295,0
+FATPQ.US,D,20210318,000000,20.4,20.435,19.85,19.9,11861,0
+FATPQ.US,D,20210319,000000,19.75,20.04,19.75,20,4265,0
+FATPQ.US,D,20210322,000000,20.15,21.18,20.15,21,3267,0
+FATPQ.US,D,20210323,000000,21.01,21.99,20.4,21.2,7607,0
+FATPQ.US,D,20210324,000000,21.3,21.6245,20.99,20.99,11212,0
+FATPQ.US,D,20210325,000000,20.97,21.3,20.73,21.3,2615,0
+FATPQ.US,D,20210326,000000,20.6906,20.9899,20.4501,20.555,10269,0
+FATPQ.US,D,20210329,000000,20.65,21.25,20.53,20.88,4441,0
+FATPQ.US,D,20210330,000000,20.61,20.67,19.78,20.05,14150,0
+FATPQ.US,D,20210331,000000,20.01,20.2499,19.76,20.2499,15066,0
+FATPQ.US,D,20210401,000000,19.94,19.97,18.46,19.4,21773,0
+FATPQ.US,D,20210405,000000,20.2,20.2,19.85,19.9486,3438,0
+FATPQ.US,D,20210406,000000,20,20.56,20,20.425,5799,0
+FATPQ.US,D,20210407,000000,20.56,21.1,20.56,20.95,7260,0
+FATPQ.US,D,20210408,000000,20.6462,20.99,20.5933,20.6812,1940,0
+FATPQ.US,D,20210409,000000,20.9,20.9,20.9,20.9,364,0
+FATPQ.US,D,20210412,000000,20.9,20.9,20.79,20.9,1251,0
+FATPQ.US,D,20210413,000000,20.9,20.99,20.87,20.87,3281,0
+FATPQ.US,D,20210414,000000,20.9876,20.99,20.8499,20.87,7970,0
+FATPQ.US,D,20210415,000000,21.88,22.99,20.85,20.93,5123,0
+FATPQ.US,D,20210416,000000,21,21.4947,20.95,20.9945,3618,0
+FATPQ.US,D,20210419,000000,20.93,20.93,20.6999,20.6999,5347,0
+FATPQ.US,D,20210420,000000,20.7337,20.75,20.5,20.58,8965,0
+FATPQ.US,D,20210421,000000,20.7,21.66,20.38,20.96,16372,0
+FATPQ.US,D,20210422,000000,20.95,21.75,20.95,21.5,20463,0
+FATPQ.US,D,20210423,000000,21.5,21.78,21.3,21.3962,9238,0
+FATPQ.US,D,20210426,000000,21.6,23.46,21.6,22.75,6066,0
+FATPQ.US,D,20210427,000000,23,23,22.125,23,4782,0
+FATPQ.US,D,20210428,000000,24.47,24.5,23.69,23.8,15784,0
+FATPQ.US,D,20210429,000000,23.8,24.09,23.6365,24.09,16558,0
+FATPQ.US,D,20210430,000000,23.9885,23.9885,23.55,23.8699,2591,0
+FATPQ.US,D,20210503,000000,23.927,24.25,23.9,24.248,15328,0
+FATPQ.US,D,20210504,000000,24.4,24.4,24.22,24.29,10042,0
+FATPQ.US,D,20210505,000000,24.15,24.5,23.91,24.4,13462,0
+FATPQ.US,D,20210506,000000,24.7,24.7,24.04,24.5,7617,0
+FATPQ.US,D,20210507,000000,24.47,24.47,23.949,24.23,8573,0
+FATPQ.US,D,20210510,000000,24.115,24.4,24,24.4,4306,0
+FATPQ.US,D,20210511,000000,24.5,24.5,24.175,24.39,4908,0
+FATPQ.US,D,20210512,000000,24.4,24.4,24.0406,24.39,3038,0
+FATPQ.US,D,20210513,000000,24.39,24.39,24.25,24.25,5788,0
+FATPQ.US,D,20210514,000000,24.2487,24.25,24.125,24.125,4372,0
+FATPQ.US,D,20210517,000000,24.17,24.39,24.15,24.199,5620,0
+FATPQ.US,D,20210518,000000,24.0145,24.1268,23.9641,24.1,5560,0
+FATPQ.US,D,20210519,000000,24.05,24.05,24.0485,24.0495,1667,0
+FATPQ.US,D,20210520,000000,23.9779,24.3668,23.9779,24.11,3551,0
+FATPQ.US,D,20210521,000000,24.2,24.3699,24,24.15,6087,0
+FATPQ.US,D,20210524,000000,24.5,24.6499,24.29,24.39,5240,0
+FATPQ.US,D,20210525,000000,24.0994,24.4499,24.0994,24.125,3392,0
+FATPQ.US,D,20210526,000000,24.2,24.37,24.2,24.3602,2133,0
+FATPQ.US,D,20210527,000000,24.49,24.525,24.1999,24.1999,6412,0
+FATPQ.US,D,20210528,000000,24.5,24.5,24.305,24.4,6014,0
+FATPQ.US,D,20210601,000000,24.5,24.7,24.43,24.5,4624,0
+FATPQ.US,D,20210602,000000,24.5,24.7,24.4,24.495,10959,0
+FATPQ.US,D,20210603,000000,24.42,25,24.3712,24.5,12683,0
+FATPQ.US,D,20210604,000000,24.49,24.7436,24.4,24.6,13453,0
+FATPQ.US,D,20210607,000000,24.825,24.84,24.37,24.53,8697,0
+FATPQ.US,D,20210608,000000,24.55,24.55,24.0833,24.351,9970,0
+FATPQ.US,D,20210609,000000,24.34,24.43,24.2997,24.4267,6595,0
+FATPQ.US,D,20210610,000000,24.43,24.5,24.3164,24.4045,4815,0
+FATPQ.US,D,20210611,000000,24.3,24.4,24.057,24.24,31995,0
+FATPQ.US,D,20210614,000000,24.195,24.27,24.1001,24.2187,10304,0
+FATPQ.US,D,20210615,000000,24.2,24.25,23.95,24.15,14784,0
+FATPQ.US,D,20210616,000000,24.02,24.02,23.8,23.8153,13942,0
+FATPQ.US,D,20210617,000000,23.97,23.97,23.4,23.4,12906,0
+FATPQ.US,D,20210618,000000,20.75,21.9,20.7,21.01,178808,0
+FATPQ.US,D,20210621,000000,21.3,22.76,21.3,21.94,63083,0
+FATPQ.US,D,20210622,000000,22.2,22.2,21.56,21.91,31178,0
+FATPQ.US,D,20210623,000000,21.77,21.98,21.56,21.88,23709,0
+FATPQ.US,D,20210624,000000,22,22.2,21.82,22.05,26535,0
+FATPQ.US,D,20210625,000000,22.09,22.1,21.68,21.79,23731,0
+FATPQ.US,D,20210628,000000,22,22.26,21.75,21.84,28846,0
+FATPQ.US,D,20210629,000000,21.84,21.98,21.84,21.895,33654,0
+FATPQ.US,D,20210630,000000,21.89,21.97,21.7,21.82,20055,0
+FATPQ.US,D,20210701,000000,21.75,21.85,21.51,21.6601,26591,0
+FATPQ.US,D,20210702,000000,21.66,21.8,21.57,21.66,15805,0
+FATPQ.US,D,20210706,000000,21.7,21.775,21.59,21.59,20816,0
+FATPQ.US,D,20210707,000000,21.71,21.71,21.55,21.55,17166,0
+FATPQ.US,D,20210708,000000,21.5899,21.5899,21.25,21.45,25034,0
+FATPQ.US,D,20210709,000000,21.39,21.65,21.32,21.45,16408,0
+FATPQ.US,D,20210712,000000,21.47,21.7,21.47,21.62,12026,0
+FATPQ.US,D,20210713,000000,21.58,21.7,21.4,21.57,12586,0
+FATPQ.US,D,20210714,000000,21.57,21.66,21.42,21.45,9206,0
+FATPQ.US,D,20210715,000000,21.41,21.54,21.33,21.4708,14791,0
+FATPQ.US,D,20210716,000000,21.38,21.66,21.32,21.6,13469,0
+FATPQ.US,D,20210719,000000,21.5,21.5,21.04,21.15,26195,0
+FATPQ.US,D,20210720,000000,21.15,21.5499,21,21.11,13432,0
+FATPQ.US,D,20210721,000000,21.19,21.2925,21.02,21.2906,14920,0
+FATPQ.US,D,20210722,000000,21.45,21.45,20.953,21.08,20812,0
+FATPQ.US,D,20210723,000000,21.185,21.2899,20.99,21,17813,0
+FATPQ.US,D,20210726,000000,21,21.225,21,21.15,21689,0
+FATPQ.US,D,20210727,000000,21.34,21.49,21,21.15,18364,0
+FATPQ.US,D,20210728,000000,21.3,21.4,21.1,21.38,31552,0
+FATPQ.US,D,20210729,000000,21.48,21.5,21.4,21.5,11577,0
+FATPQ.US,D,20210730,000000,21.5,21.58,21.45,21.52,16753,0
+FATPQ.US,D,20210802,000000,21.59,21.59,21.425,21.45,13091,0
+FATPQ.US,D,20210803,000000,21.45,21.64,21.45,21.64,2781,0
+FATPQ.US,D,20210804,000000,21.69,21.69,21.405,21.64,7783,0
+FATPQ.US,D,20210805,000000,21.595,21.74,21.595,21.63,15277,0
+FATPQ.US,D,20210806,000000,21.7,21.93,21.61,21.93,5533,0
+FATPQ.US,D,20210809,000000,21.96,22.25,21.65,22.1783,8161,0
+FATPQ.US,D,20210810,000000,22.032,22.2007,22.03,22.2007,4075,0
+FATPQ.US,D,20210811,000000,22.2,22.4425,22.06,22.35,4688,0
+FATPQ.US,D,20210812,000000,22.35,23.02,22.1506,22.77,10998,0
+FATPQ.US,D,20210813,000000,22.6933,23,22.625,23,7740,0
+FATPQ.US,D,20210816,000000,23,23.3975,23,23.16,14767,0
+FATPQ.US,D,20210817,000000,23.16,23.16,22.8,22.95,11523,0
+FATPQ.US,D,20210818,000000,22.81,23,22.75,22.9,8900,0
+FATPQ.US,D,20210819,000000,22.76,22.89,21.6975,22.55,12497,0
+FATPQ.US,D,20210820,000000,22.5,22.65,22.2101,22.55,11170,0
+FATPQ.US,D,20210823,000000,22.55,22.97,22.42,22.68,13520,0
+FATPQ.US,D,20210824,000000,22.94,22.94,22.52,22.79,8646,0
+FATPQ.US,D,20210825,000000,22.66,22.777,22.26,22.48,10970,0
+FATPQ.US,D,20210826,000000,22.3,22.675,21.5,22.19,32702,0
+FATPQ.US,D,20210827,000000,21.97,22.51,21.97,22.49,2409,0
+FATPQ.US,D,20210830,000000,22.4147,22.66,22.37,22.66,4925,0
+FATPQ.US,D,20210831,000000,22.55,22.89,22.55,22.89,10122,0
+FATPQ.US,D,20210901,000000,22.99,22.99,22.6501,22.96,11288,0
+FATPQ.US,D,20210902,000000,22.8,22.845,22.7,22.79,9760,0
+FATPQ.US,D,20210903,000000,22.73,22.73,22.63,22.69,10853,0
+FATPQ.US,D,20210907,000000,22.7663,23.35,22.7101,23.35,12395,0
+FATPQ.US,D,20210908,000000,23.07,23.2713,23.055,23.15,4874,0
+FATPQ.US,D,20210909,000000,23.03,23.86,23.03,23.63,13704,0
+FATPQ.US,D,20210910,000000,23.4608,23.6905,23.0539,23.4,11118,0
+FATPQ.US,D,20210913,000000,23.5,23.5,22.9501,23.3792,7306,0
+FATPQ.US,D,20210914,000000,23.48,23.7764,23,23,12484,0
+FATPQ.US,D,20210915,000000,23.05,23.85,23.01,23.63,6180,0
+FATPQ.US,D,20210916,000000,23.6,23.7,23.5,23.69,9944,0
+FATPQ.US,D,20210917,000000,23.75,23.823,23.6,23.64,9781,0
+FATPQ.US,D,20210920,000000,23.5,23.8013,23.2,23.63,8018,0
+FATPQ.US,D,20210921,000000,23.439,23.685,23.439,23.63,6757,0
+FATPQ.US,D,20210922,000000,23.7,24.24,23.5503,23.7,11223,0
+FATPQ.US,D,20210923,000000,23.75,24.25,23.5,23.75,15426,0
+FATPQ.US,D,20210924,000000,23.75,24.3,23.5003,23.85,8232,0
+FATPQ.US,D,20210927,000000,23.75,24.05,23.6701,23.7,4888,0
+FATPQ.US,D,20210928,000000,23.1,23.7,23.1,23.7,6446,0
+FATPQ.US,D,20210929,000000,23.44,23.7,23.44,23.69,1993,0
+FATPQ.US,D,20210930,000000,23.592,23.65,23.31,23.45,6613,0
+FATPQ.US,D,20211001,000000,23.45,23.8,23.45,23.65,4267,0
+FATPQ.US,D,20211004,000000,23.51,23.7992,23.45,23.48,9194,0
+FATPQ.US,D,20211005,000000,23.66,23.9,23.5,23.69,10679,0
+FATPQ.US,D,20211006,000000,23.7,24.0714,23.6,23.99,6609,0
+FATPQ.US,D,20211007,000000,23.99,23.99,23.7667,23.85,5304,0
+FATPQ.US,D,20211008,000000,23.77,23.97,23.77,23.97,3554,0
+FATPQ.US,D,20211011,000000,23.99,24.43,23.9487,24.43,4023,0
+FATPQ.US,D,20211012,000000,24.03,24.38,24,24.27,2925,0
+FATPQ.US,D,20211013,000000,24,24,23.73,23.9452,3140,0
+FATPQ.US,D,20211014,000000,23.95,23.95,23.6652,23.94,6039,0
+FATPQ.US,D,20211015,000000,23.85,23.95,23.7152,23.83,6470,0
+FATPQ.US,D,20211018,000000,23.72,23.95,23.72,23.8948,6146,0
+FATPQ.US,D,20211019,000000,23.99,23.99,23.75,23.89,6397,0
+FATPQ.US,D,20211020,000000,23.95,23.99,23.8216,23.9,2657,0
+FATPQ.US,D,20211021,000000,23.95,24.035,23.7501,23.8895,7079,0
+FATPQ.US,D,20211022,000000,23.79,23.8676,23.75,23.75,6926,0
+FATPQ.US,D,20211025,000000,23.75,23.8499,23.65,23.725,2134,0
+FATPQ.US,D,20211026,000000,23.53,23.8,23.51,23.6,7407,0
+FATPQ.US,D,20211027,000000,23.6,23.6798,23.5001,23.66,10848,0
+FATPQ.US,D,20211028,000000,22.5,22.5,19.88,22.205,65902,0
+FATPQ.US,D,20211029,000000,22.1,22.59,21.34,22.5,22213,0
+FATPQ.US,D,20211101,000000,22.25,23.05,22.25,22.45,12907,0
+FATPQ.US,D,20211102,000000,22.45,23,22.15,22.54,14045,0
+FATPQ.US,D,20211103,000000,22.28,22.9899,22.28,22.6,13685,0
+FATPQ.US,D,20211104,000000,22.68,23.1,20.5,21.32,27147,0
+FATPQ.US,D,20211105,000000,22.44,23,22,22.23,20274,0
+FATPQ.US,D,20211108,000000,22.46,22.75,22.13,22.17,10990,0
+FATPQ.US,D,20211109,000000,22.4,22.48,22.17,22.18,8552,0
+FATPQ.US,D,20211110,000000,22.38,22.4999,21.96,21.96,6866,0
+FATPQ.US,D,20211111,000000,22.01,22.44,21.85,22.0442,6787,0
+FATPQ.US,D,20211112,000000,22.5,22.5,21.51,21.52,8551,0
+FATPQ.US,D,20211115,000000,21.56,22.21,21.47,21.7,9023,0
+FATPQ.US,D,20211116,000000,21.53,21.95,21.53,21.6,9054,0
+FATPQ.US,D,20211117,000000,21.81,21.94,21.49,21.49,8644,0
+FATPQ.US,D,20211118,000000,21.49,21.75,21.13,21.75,9250,0
+FATPQ.US,D,20211119,000000,21.48,21.8852,21.165,21.25,10087,0
+FATPQ.US,D,20211122,000000,21.38,21.38,20.84,20.97,16691,0
+FATPQ.US,D,20211123,000000,20.97,21.07,20.66,20.72,11732,0
+FATPQ.US,D,20211124,000000,20.92,21.4399,20.68,20.75,12310,0
+FATPQ.US,D,20211126,000000,20.69,20.875,20.6,20.65,6695,0
+FATPQ.US,D,20211129,000000,21,21.005,20.65,20.65,6495,0
+FATPQ.US,D,20211130,000000,20.57,20.9,20.25,20.81,9539,0
+FATPQ.US,D,20211201,000000,20.76,21.4099,20.02,20.02,9007,0
+FATPQ.US,D,20211202,000000,20.08,20.7899,19.74,19.76,17104,0
+FATPQ.US,D,20211203,000000,19.911,20,19.5,19.55,11712,0
+FATPQ.US,D,20211206,000000,19.8717,19.94,19.4,19.52,10505,0
+FATPQ.US,D,20211207,000000,19.52,19.88,19.32,19.445,14024,0
+FATPQ.US,D,20211208,000000,19.09,19.4519,19,19,16120,0
+FATPQ.US,D,20211209,000000,18.85,18.96,18.0001,18.05,30796,0
+FATPQ.US,D,20211210,000000,18.15,18.4612,16.55,17.67,43109,0
+FATPQ.US,D,20211213,000000,17.7,18.46,17.34,17.75,23395,0
+FATPQ.US,D,20211214,000000,17.41,18.84,17.41,18,27833,0
+FATPQ.US,D,20211215,000000,17.5,18.7997,17.5,18.07,15219,0
+FATPQ.US,D,20211216,000000,18.01,18.6582,17.706,17.72,17743,0
+FATPQ.US,D,20211217,000000,17.72,18.1999,17.72,18.02,18193,0
+FATPQ.US,D,20211220,000000,18.23,18.2499,17.5,18.1333,38493,0
+FATPQ.US,D,20211221,000000,18.28,18.5958,17.87,18.22,15411,0
+FATPQ.US,D,20211222,000000,17.95,18.5999,17.82,18.32,17416,0
+FATPQ.US,D,20211223,000000,18.59,19.7,18,18.91,30170,0
+FATPQ.US,D,20211227,000000,19.17,19.7,18.4,18.99,16156,0
+FATPQ.US,D,20211228,000000,18.74,19.3708,18.62,18.75,13324,0
+FATPQ.US,D,20211229,000000,18.7,19.5854,18.5,18.5,27473,0
+FATPQ.US,D,20211230,000000,18.77,18.8999,18.18,18.5872,46139,0
+FATPQ.US,D,20211231,000000,18.2,18.75,18.04,18.49,22182,0
+FATPQ.US,D,20220103,000000,18.62,18.9604,18.43,18.7,16144,0
+FATPQ.US,D,20220104,000000,18.92,18.9599,18.5,18.73,22041,0
+FATPQ.US,D,20220105,000000,18.61,19.35,18.5,18.93,37353,0
+FATPQ.US,D,20220106,000000,19.04,19.04,18.55,18.95,19173,0
+FATPQ.US,D,20220107,000000,18.95,18.95,18.6001,18.7,16172,0
+FATPQ.US,D,20220110,000000,18.61,18.84,18.05,18.14,15593,0
+FATPQ.US,D,20220111,000000,18.34,18.56,17.4,17.54,34961,0
+FATPQ.US,D,20220112,000000,17.77,18.1999,17.58,17.79,44744,0
+FATPQ.US,D,20220113,000000,17.84,18.39,17.84,18.07,38633,0
+FATPQ.US,D,20220114,000000,18.035,18.23,17.84,17.96,13936,0
+FATPQ.US,D,20220118,000000,17.95,17.96,17.57,17.78,20042,0
+FATPQ.US,D,20220119,000000,17.87,18.08,17.59,18,16124,0
+FATPQ.US,D,20220120,000000,18.03,18.14,17.62,17.79,26403,0
+FATPQ.US,D,20220121,000000,17.6,17.9158,17.5,17.5,16956,0
+FATPQ.US,D,20220124,000000,17.5,17.9601,16.69,17.67,45670,0
+FATPQ.US,D,20220125,000000,17.67,18.24,17.43,17.75,14790,0
+FATPQ.US,D,20220126,000000,17.76,18.17,17.76,17.93,15314,0
+FATPQ.US,D,20220127,000000,17.75,18.68,17.75,18.17,17424,0
+FATPQ.US,D,20220128,000000,17.91,18.2168,17.87,17.9,11969,0
+FATPQ.US,D,20220131,000000,17.95,18.65,17.95,18.09,18305,0
+FATPQ.US,D,20220201,000000,18.22,18.55,18.15,18.43,15808,0
+FATPQ.US,D,20220202,000000,18.54,18.88,18.31,18.86,13184,0
+FATPQ.US,D,20220203,000000,18.51,18.5101,17.8401,18.08,19915,0
+FATPQ.US,D,20220204,000000,18.15,18.24,17.85,18.13,13556,0
+FATPQ.US,D,20220207,000000,18.38,18.38,18,18.1,15034,0
+FATPQ.US,D,20220208,000000,18.02,18.3697,17.99,18.2558,18632,0
+FATPQ.US,D,20220209,000000,18.24,18.3,17.8806,18.05,19624,0
+FATPQ.US,D,20220210,000000,18,18.22,17.85,17.94,15889,0
+FATPQ.US,D,20220211,000000,18,18.2489,17.8,18.05,28805,0
+FATPQ.US,D,20220214,000000,17.78,18.1927,17.78,17.94,22100,0
+FATPQ.US,D,20220215,000000,17.9,18,17.25,17.74,22033,0
+FATPQ.US,D,20220216,000000,17.77,17.9644,17.31,17.68,23099,0
+FATPQ.US,D,20220217,000000,17.54,17.9353,17.3701,17.69,18375,0
+FATPQ.US,D,20220218,000000,17.46,17.94,17.41,17.7336,20273,0
+FATPQ.US,D,20220222,000000,17.4,17.4,11.9,12.37,220054,0
+FATPQ.US,D,20220223,000000,12.75,14.94,12.1028,14.93,88676,0
+FATPQ.US,D,20220224,000000,14.85,14.85,12.76,13.12,69272,0
+FATPQ.US,D,20220225,000000,13.02,13.6437,12.6,13.11,32420,0
+FATPQ.US,D,20220228,000000,13.11,13.64,13.05,13.37,27682,0
+FATPQ.US,D,20220301,000000,13.4,13.64,13.15,13.44,18025,0
+FATPQ.US,D,20220302,000000,13.49,13.8291,13.161,13.49,20018,0
+FATPQ.US,D,20220303,000000,13.33,13.69,13.1,13.4,21856,0
+FATPQ.US,D,20220304,000000,13.4,13.4,12.8,12.85,25741,0
+FATPQ.US,D,20220307,000000,12.82,13.49,12.75,12.85,25696,0
+FATPQ.US,D,20220308,000000,12.59,13.0724,12.2,12.2,39700,0
+FATPQ.US,D,20220309,000000,12.96,12.96,12.2001,12.5,33430,0
+FATPQ.US,D,20220310,000000,12.51,13.3099,12.25,12.49,16922,0
+FATPQ.US,D,20220311,000000,12.31,13.2466,12.0001,12.25,18639,0
+FATPQ.US,D,20220314,000000,12.24,12.751,12.07,12.07,29006,0
+FATPQ.US,D,20220315,000000,12.03,12.8815,11.5,11.86,26831,0
+FATPQ.US,D,20220316,000000,11.75,12.5064,11.5006,11.86,20705,0
+FATPQ.US,D,20220317,000000,11.82,12.7822,11.66,12.21,21007,0
+FATPQ.US,D,20220318,000000,12.05,12.78,12,12.43,16802,0
+FATPQ.US,D,20220321,000000,12.28,13.5,12.251,12.87,29077,0
+FATPQ.US,D,20220322,000000,13,13.7431,12.94,13.5,27549,0
+FATPQ.US,D,20220323,000000,13.33,13.75,13.19,13.4,16141,0
+FATPQ.US,D,20220324,000000,13.06,13.5,12.89,13.1,16401,0
+FATPQ.US,D,20220325,000000,13.41,13.75,12.9,13.2,17889,0
+FATPQ.US,D,20220328,000000,13.22,13.4606,13.0006,13.02,16758,0
+FATPQ.US,D,20220329,000000,13.07,13.24,12.9,13.02,23078,0
+FATPQ.US,D,20220330,000000,13.075,13.694,13.0505,13.13,26532,0
+FATPQ.US,D,20220331,000000,13.3618,13.37,13.1,13.1,17313,0
+FATPQ.US,D,20220401,000000,13.1,13.65,13.1,13.4,13527,0
+FATPQ.US,D,20220404,000000,13.4,13.75,13.3,13.5,28603,0
+FATPQ.US,D,20220405,000000,13.6047,13.89,13.26,13.89,12080,0
+FATPQ.US,D,20220406,000000,13.9,13.9,13.52,13.82,21765,0
+FATPQ.US,D,20220407,000000,13.75,13.89,13.36,13.605,16478,0
+FATPQ.US,D,20220408,000000,13.41,13.6875,12.82,13.28,24078,0
+FATPQ.US,D,20220411,000000,13.49,13.49,12.8601,13,18739,0
+FATPQ.US,D,20220412,000000,12.83,13.26,12.83,12.95,15919,0
+FATPQ.US,D,20220413,000000,13,13.1653,12.81,12.9,11634,0
+FATPQ.US,D,20220414,000000,13.06,13.06,12.5,12.55,19165,0
+FATPQ.US,D,20220418,000000,12.88,12.9999,12.4,12.5,13498,0
+FATPQ.US,D,20220419,000000,12.51,12.89,12.51,12.56,10165,0
+FATPQ.US,D,20220420,000000,12.85,12.87,12.55,12.55,13935,0
+FATPQ.US,D,20220421,000000,12.6,12.85,12.55,12.58,24065,0
+FATPQ.US,D,20220422,000000,12.6,13,12.4134,12.7133,17909,0
+FATPQ.US,D,20220425,000000,12.42,12.625,12.25,12.35,16232,0
+FATPQ.US,D,20220426,000000,12.3848,12.6996,12.3848,12.5,10672,0
+FATPQ.US,D,20220427,000000,12.37,12.6808,12.37,12.5537,6729,0
+FATPQ.US,D,20220428,000000,12.52,12.599,12.3185,12.5,7398,0
+FATPQ.US,D,20220429,000000,12.58,13.15,12.55,12.7697,11517,0
+FATPQ.US,D,20220502,000000,12.775,13.1727,12.775,12.93,6368,0
+FATPQ.US,D,20220503,000000,13.4,13.5,13.24,13.2501,17732,0
+FATPQ.US,D,20220504,000000,13.4,13.6,13.3,13.43,12678,0
+FATPQ.US,D,20220505,000000,13.56,13.56,13.29,13.29,4419,0
+FATPQ.US,D,20220506,000000,12.925,14.5,12.8081,14.3275,37944,0
+FATPQ.US,D,20220509,000000,14.05,15.99,13.576,15.99,81441,0
+FATPQ.US,D,20220510,000000,14.5875,17.49,14.5316,17.1,42707,0
+FATPQ.US,D,20220511,000000,17.1,17.25,15.7661,16.6799,34373,0
+FATPQ.US,D,20220512,000000,15.71,16.6,15.02,16.4,17969,0
+FATPQ.US,D,20220513,000000,17.49,18.2,16.69,17.6,188568,0
+FATPQ.US,D,20220516,000000,17.48,17.715,17.31,17.3597,37570,0
+FATPQ.US,D,20220517,000000,17.3101,18.69,17.3101,17.98,128759,0
+FATPQ.US,D,20220518,000000,17.95,18.8,17.78,18.08,81290,0
+FATPQ.US,D,20220519,000000,18.25,18.77,18.06,18.165,117761,0
+FATPQ.US,D,20220520,000000,18.79,18.79,17.82,18.36,28720,0
+FATPQ.US,D,20220523,000000,17.94,18.7,17.85,18.48,63921,0
+FATPQ.US,D,20220524,000000,18.5,18.98,17.8,18.4,61300,0
+FATPQ.US,D,20220525,000000,18.2,19.8,18.2,19.8,86373,0
+FATPQ.US,D,20220526,000000,19.6,20,18.6101,19.86,40755,0
+FATPQ.US,D,20220527,000000,19.8,21.5,19.8,20.81,157322,0
+FATPQ.US,D,20220531,000000,20.7,22.12,18.85,20.29,801013,0
+FATPQ.US,D,20220601,000000,19.7776,20.3,19.62,20,21788,0
+FATPQ.US,D,20220602,000000,20,20.45,19.82,20.33,10821,0
+FATPQ.US,D,20220603,000000,20.2,20.89,20.04,20.61,19943,0
+FATPQ.US,D,20220606,000000,20.6,20.96,19.9083,20.42,18459,0
+FATPQ.US,D,20220607,000000,20.51,21.5,20.28,20.5,9844,0
+FATPQ.US,D,20220608,000000,20.6,20.6524,20.4,20.45,4723,0
+FATPQ.US,D,20220609,000000,20.29,20.5,20,20.25,9226,0
+FATPQ.US,D,20220610,000000,19.747,19.747,18.8343,18.92,11073,0
+FATPQ.US,D,20220613,000000,19.05,19.12,16.92,17.62,12879,0
+FATPQ.US,D,20220614,000000,18.15,18.15,16.97,17.32,6765,0
+FATPQ.US,D,20220615,000000,17.34,17.7845,16.97,17.09,7862,0
+FATPQ.US,D,20220616,000000,15.61,16.89,15.61,16.746,9663,0
+FATPQ.US,D,20220617,000000,17.74,17.74,16.645,17.09,4896,0
+FATPQ.US,D,20220621,000000,17.19,17.4727,17.09,17.32,6315,0
+FATPQ.US,D,20220622,000000,17,18,17,17.9,13545,0
+FATPQ.US,D,20220623,000000,18.03,18.03,17.45,17.59,3928,0
+FATPQ.US,D,20220624,000000,17.52,17.6972,17.37,17.43,2449,0
+FATPQ.US,D,20220627,000000,17.5,17.7093,17.3,17.32,7688,0
+FATPQ.US,D,20220628,000000,17.31,17.9999,17.31,17.7,7902,0
+FATPQ.US,D,20220629,000000,17.52,17.9052,17.52,17.87,2722,0
+FATPQ.US,D,20220630,000000,18,18.186,17.67,17.75,10487,0
+FATPQ.US,D,20220701,000000,17.75,17.8,17.59,17.8,3295,0
+FATPQ.US,D,20220705,000000,17.87,17.93,17.75,17.91,10226,0
+FATPQ.US,D,20220706,000000,18,18.25,17.85,17.85,8877,0
+FATPQ.US,D,20220707,000000,18,18.19,17.9,17.9,3589,0
+FATPQ.US,D,20220708,000000,17.8,18.13,17.8,18.11,2576,0
+FATPQ.US,D,20220711,000000,17.9073,18.09,17.68,17.68,3544,0
+FATPQ.US,D,20220712,000000,17.95,18.5,17.67,18.01,6820,0
+FATPQ.US,D,20220713,000000,18.38,19,18.38,18.75,5631,0
+FATPQ.US,D,20220714,000000,18.43,19,18.43,18.73,5524,0
+FATPQ.US,D,20220715,000000,18.95,19.08,18.2,18.2,21787,0
+FATPQ.US,D,20220718,000000,18.65,18.65,18.28,18.65,6458,0
+FATPQ.US,D,20220719,000000,18.57,18.98,18.55,18.66,10786,0
+FATPQ.US,D,20220720,000000,18.63,18.98,18.56,18.865,11129,0
+FATPQ.US,D,20220721,000000,19,19.12,18.7555,18.9,9092,0
+FATPQ.US,D,20220722,000000,19,19,18.86,18.9,3239,0
+FATPQ.US,D,20220725,000000,19,19,18.8,18.8002,3168,0
+FATPQ.US,D,20220726,000000,18.86,18.86,18.0768,18.6342,5882,0
+FATPQ.US,D,20220727,000000,18.9,19.15,18.76,18.76,7836,0
+FATPQ.US,D,20220728,000000,18.9,19,18.6552,18.8502,11662,0
+FATPQ.US,D,20220729,000000,19.05,20.52,18.7893,20.5,26628,0
+FATPQ.US,D,20220801,000000,20.48,21,20.48,20.69,17442,0
+FATPQ.US,D,20220802,000000,20.8,20.8,18.5901,19.77,23904,0
+FATPQ.US,D,20220803,000000,20.52,20.52,17.5,17.99,37158,0
+FATPQ.US,D,20220804,000000,18,18,16.77,16.995,25524,0
+FATPQ.US,D,20220805,000000,16.79,18.07,16.79,17.55,18125,0
+FATPQ.US,D,20220808,000000,17.73,18.4154,17.55,17.7,8717,0
+FATPQ.US,D,20220809,000000,17.95,18.8,17.77,17.86,17982,0
+FATPQ.US,D,20220810,000000,17.96,18.74,17.11,17.83,29953,0
+FATPQ.US,D,20220811,000000,17.59,18.05,17.18,17.33,19389,0
+FATPQ.US,D,20220812,000000,17.5,17.97,16.14,16.3,48592,0
+FATPQ.US,D,20220815,000000,16.13,16.425,15.25,15.75,38103,0
+FATPQ.US,D,20220816,000000,15.75,16.24,15.5,16.18,23138,0
+FATPQ.US,D,20220817,000000,16.4488,16.5,15.425,15.85,17144,0
+FATPQ.US,D,20220818,000000,16.24,16.24,14.355,15.25,35574,0
+FATPQ.US,D,20220819,000000,16,16.95,16,16.95,74041,0
+FATPQ.US,D,20220822,000000,16.95,17.18,16.58,16.91,10545,0
+FATPQ.US,D,20220823,000000,17.19,17.42,15.81,15.86,22912,0
+FATPQ.US,D,20220824,000000,15.72,16.36,15.67,16.13,13266,0
+FATPQ.US,D,20220825,000000,16.46,17.39,16.44,17.39,12915,0
+FATPQ.US,D,20220826,000000,17.3899,17.4,17.2,17.4,3982,0
+FATPQ.US,D,20220829,000000,17.0398,18.9,17.0398,18.17,7722,0
+FATPQ.US,D,20220830,000000,18.41,19.25,17.54,18.88,12418,0
+FATPQ.US,D,20220831,000000,18.6,18.89,17.89,18.1,8427,0
+FATPQ.US,D,20220901,000000,17.85,18.1,17.52,18.1,2780,0
+FATPQ.US,D,20220906,000000,18.16,18.16,17.73,18.1,2214,0
+FATPQ.US,D,20220907,000000,18,18,17.5315,17.55,8120,0
+FATPQ.US,D,20220908,000000,17.785,17.95,17.785,17.89,4378,0
+FATPQ.US,D,20220909,000000,17.9,18.4,17.8637,18,3040,0
+FATPQ.US,D,20220912,000000,18.25,18.45,18.25,18.45,530,0
+FATPQ.US,D,20220913,000000,18.49,18.49,18,18.2999,3053,0
+FATPQ.US,D,20220914,000000,18.0662,18.3,17.9,17.9,3168,0
+FATPQ.US,D,20220915,000000,17.0089,17.9387,17.0089,17.45,2328,0
+FATPQ.US,D,20220916,000000,17.75,17.8962,17.25,17.75,3704,0
+FATPQ.US,D,20220919,000000,18,18.21,18,18.2,1535,0
+FATPQ.US,D,20220920,000000,18.09,18.29,17.7,17.95,4194,0
+FATPQ.US,D,20220921,000000,18.025,18.63,17.9209,18.49,5670,0
+FATPQ.US,D,20220922,000000,17.93,18.25,17.4,17.4,4939,0
+FATPQ.US,D,20220923,000000,17.35,17.6,16.51,17.51,21529,0
+FATPQ.US,D,20220926,000000,17.23,17.26,15.7,16.6,8514,0
+FATPQ.US,D,20220927,000000,16.7384,17.68,16.1,16.9,16866,0
+FATPQ.US,D,20220928,000000,17,17.24,16.75,17.24,1948,0
+FATPQ.US,D,20220929,000000,17.24,17.5933,17,17.4,3754,0
+FATPQ.US,D,20220930,000000,17.4999,18,17.05,17.97,15312,0
+FATPQ.US,D,20221003,000000,17.96,18.25,17.9,18,11009,0
+FATPQ.US,D,20221004,000000,18.01,18.37,17.99,18,12395,0
+FATPQ.US,D,20221005,000000,18.49,18.5,17.95,18.16,11251,0
+FATPQ.US,D,20221006,000000,18,18,17.32,17.56,3962,0
+FATPQ.US,D,20221007,000000,17.6021,18.175,17.6,18,4396,0
+FATPQ.US,D,20221010,000000,17.8863,17.925,17.64,17.83,1413,0
+FATPQ.US,D,20221011,000000,17.795,17.795,16.6802,17.17,6894,0
+FATPQ.US,D,20221012,000000,17.7,17.7,17.0936,17.39,3807,0
+FATPQ.US,D,20221013,000000,17.2721,17.7,16.8,17.4908,6911,0
+FATPQ.US,D,20221014,000000,17.5,17.75,17.3,17.72,3330,0
+FATPQ.US,D,20221017,000000,17.52,18,17.5,18,3818,0
+FATPQ.US,D,20221018,000000,17.5001,17.6224,17.5,17.5,1121,0
+FATPQ.US,D,20221019,000000,17.58,17.58,17.02,17.3115,2586,0
+FATPQ.US,D,20221020,000000,17.9,18.2772,17.21,17.21,2474,0
+FATPQ.US,D,20221021,000000,17.56,18.01,17.05,17.47,12243,0
+FATPQ.US,D,20221024,000000,18.55,18.55,17.37,17.51,19871,0
+FATPQ.US,D,20221025,000000,17.74,18.02,17.705,18,6899,0
+FATPQ.US,D,20221026,000000,18.38,18.47,18.14,18.34,2725,0
+FATPQ.US,D,20221027,000000,18.3,18.45,17.5,18,21961,0
+FATPQ.US,D,20221028,000000,17.9999,18.4,17.85,18.4,12410,0
+FATPQ.US,D,20221031,000000,18.51,18.51,18.02,18.4,12867,0
+FATPQ.US,D,20221101,000000,18.4955,18.4955,18,18,5353,0
+FATPQ.US,D,20221102,000000,18.6,18.74,18,18.53,6439,0
+FATPQ.US,D,20221103,000000,18.5,18.53,18.29,18.53,4803,0
+FATPQ.US,D,20221104,000000,18.6,18.84,18.41,18.41,8434,0
+FATPQ.US,D,20221107,000000,18.38,19,18.13,18.77,11765,0
+FATPQ.US,D,20221108,000000,18.8425,19,18.8425,19,1064,0
+FATPQ.US,D,20221109,000000,18.0377,18.6006,18.0377,18.3,3120,0
+FATPQ.US,D,20221110,000000,18.2,19,18.0895,19,3628,0
+FATPQ.US,D,20221111,000000,18.89,18.93,18.51,18.93,4675,0
+FATPQ.US,D,20221114,000000,17.95,18.8602,17.9288,18.3,7455,0
+FATPQ.US,D,20221115,000000,17.95,18.5,17.95,18.19,4845,0
+FATPQ.US,D,20221116,000000,17.8,18.45,17.8,18.09,7596,0
+FATPQ.US,D,20221117,000000,18.2,18.5,18.029,18.3,4640,0
+FATPQ.US,D,20221118,000000,18.27,18.29,18.01,18.2,5483,0
+FATPQ.US,D,20221121,000000,18.23,18.23,17.7635,18.07,4807,0
+FATPQ.US,D,20221122,000000,18.11,18.25,17.7511,18.12,10170,0
+FATPQ.US,D,20221123,000000,18,18.075,18,18.02,1314,0
+FATPQ.US,D,20221125,000000,18.02,18.23,17.7707,18,19910,0
+FATPQ.US,D,20221128,000000,17.86,17.95,17.8,17.8,2437,0
+FATPQ.US,D,20221129,000000,18.0131,18.0131,17.75,17.76,4469,0
+FATPQ.US,D,20221130,000000,17.76,18.02,17.76,18.02,1272,0
+FATPQ.US,D,20221201,000000,18.02,18.13,17.9,18.08,4714,0
+FATPQ.US,D,20221202,000000,18.24,18.24,18.14,18.19,3691,0
+FATPQ.US,D,20221205,000000,18.35,19,18.05,18.1,10382,0
+FATPQ.US,D,20221206,000000,18.35,18.48,17.916,17.93,2648,0
+FATPQ.US,D,20221207,000000,18.49,18.49,18.1,18.11,2043,0
+FATPQ.US,D,20221208,000000,18.12,18.35,18,18.21,5476,0
+FATPQ.US,D,20221209,000000,18.26,18.26,17.9399,17.94,1744,0
+FATPQ.US,D,20221212,000000,18.035,18.1,17.6,17.91,4566,0
+FATPQ.US,D,20221213,000000,18.25,18.27,17.6807,17.85,6990,0
+FATPQ.US,D,20221214,000000,17.93,17.9316,17.63,17.92,1986,0
+FATPQ.US,D,20221215,000000,17.62,17.7698,17.04,17.11,16984,0
+FATPQ.US,D,20221216,000000,17.45,17.4649,17.25,17.25,1840,0
+FATPQ.US,D,20221219,000000,17.3509,17.358,17,17,3304,0
+FATPQ.US,D,20221220,000000,17.24,17.45,16.16,16.845,15213,0
+FATPQ.US,D,20221221,000000,16.8,17.38,16.5,16.5,14332,0
+FATPQ.US,D,20221222,000000,16.46,16.46,16,16.2,8550,0
+FATPQ.US,D,20221223,000000,16.11,16.11,15.64,15.75,13274,0
+FATPQ.US,D,20221227,000000,15.8236,15.8236,15.0018,15.11,15346,0
+FATPQ.US,D,20221228,000000,15.04,15.3033,14.02,14.3,25889,0
+FATPQ.US,D,20221229,000000,14.27,14.6,14.26,14.31,8982,0
+FATPQ.US,D,20221230,000000,14.33,16,14.33,15.71,32916,0
+FATPQ.US,D,20230103,000000,16,17.1007,16,16.86,9950,0
+FATPQ.US,D,20230104,000000,16.81,16.81,16.23,16.41,1502,0
+FATPQ.US,D,20230105,000000,16.75,17.425,16.75,17.12,9152,0
+FATPQ.US,D,20230106,000000,16.87,17.45,16.87,17.03,4240,0
+FATPQ.US,D,20230109,000000,16.98,17.42,16.6107,17.28,4526,0
+FATPQ.US,D,20230110,000000,16.81,17.04,16.76,16.9999,3338,0
+FATPQ.US,D,20230111,000000,16.98,16.98,16.03,16.25,21609,0
+FATPQ.US,D,20230112,000000,16.5832,16.5832,15.84,15.8401,18721,0
+FATPQ.US,D,20230113,000000,16.02,16.65,15.84,15.84,8891,0
+FATPQ.US,D,20230117,000000,16.49,16.79,16.35,16.57,13540,0
+FATPQ.US,D,20230118,000000,16.95,17.4499,16.21,16.21,5094,0
+FATPQ.US,D,20230119,000000,16.13,17.4499,16.06,16.22,7957,0
+FATPQ.US,D,20230120,000000,16.625,16.96,16,16,12186,0
+FATPQ.US,D,20230123,000000,16.06,16.7758,16,16,10523,0
+FATPQ.US,D,20230124,000000,15.99,17.1951,15.78,15.79,9440,0
+FATPQ.US,D,20230125,000000,15.78,16.21,15.51,15.59,6865,0
+FATPQ.US,D,20230126,000000,15.77,16.125,15.25,15.25,9093,0
+FATPQ.US,D,20230127,000000,15.575,15.76,15.3,15.31,13324,0
+FATPQ.US,D,20230130,000000,15.2,15.8086,15.2,15.21,23086,0
+FATPQ.US,D,20230131,000000,15.31,15.81,15.18,15.5,16649,0
+FATPQ.US,D,20230201,000000,15.7673,17.2,15.525,16.6,8107,0
+FATPQ.US,D,20230202,000000,16.49,17.18,16.49,17.18,15898,0
+FATPQ.US,D,20230203,000000,16.71,16.99,16.37,16.94,4405,0
+FATPQ.US,D,20230206,000000,17.14,17.18,16.665,17.0849,8023,0
+FATPQ.US,D,20230207,000000,17.2,17.55,17.17,17.5,17632,0
+FATPQ.US,D,20230208,000000,17.5,17.74,17.4286,17.74,8560,0
+FATPQ.US,D,20230209,000000,17.5,17.84,17.1502,17.31,23346,0
+FATPQ.US,D,20230210,000000,17.4469,17.8399,17.16,17.8399,6150,0
+FATPQ.US,D,20230213,000000,17.72,18.2,17.72,17.9,16192,0
+FATPQ.US,D,20230214,000000,17.87,18.49,17.62,17.78,20324,0
+FATPQ.US,D,20230215,000000,17.85,17.92,17.8,17.9,2432,0
+FATPQ.US,D,20230216,000000,17.8,18,17.8,17.9785,2226,0
+FATPQ.US,D,20230217,000000,17.9982,18,17.8813,18,5783,0
+FATPQ.US,D,20230221,000000,17.99,18,17.12,17.27,7872,0
+FATPQ.US,D,20230222,000000,17.68,17.7,17.4,17.4184,5996,0
+FATPQ.US,D,20230223,000000,17.35,17.67,17.35,17.67,7707,0
+FATPQ.US,D,20230224,000000,18,18,17.25,17.4445,8239,0
+FATPQ.US,D,20230227,000000,17.42,17.42,17.25,17.3,4695,0
+FATPQ.US,D,20230228,000000,17.3,17.3,14.87,15.26,189991,0
+FATPQ.US,D,20230301,000000,15.49,16.15,15.3,15.61,44135,0
+FATPQ.US,D,20230302,000000,15.59,16.5,15.59,16.4933,21216,0
+FATPQ.US,D,20230303,000000,16.2,16.75,16.2,16.75,7498,0
+FATPQ.US,D,20230306,000000,16.7268,16.97,16.65,16.65,6141,0
+FATPQ.US,D,20230307,000000,16.69,16.953,16.55,16.925,4747,0
+FATPQ.US,D,20230308,000000,16.77,16.85,16.22,16.85,7160,0
+FATPQ.US,D,20230309,000000,16.42,16.85,15.82,15.82,4455,0
+FATPQ.US,D,20230310,000000,15.93,17.32,15.75,16.325,6993,0
+FATPQ.US,D,20230313,000000,15.75,15.78,15.75,15.78,777,0
+FATPQ.US,D,20230314,000000,16.09,16.09,15.75,15.8,1542,0
+FATPQ.US,D,20230315,000000,16.2716,16.2716,15.47,15.5,6502,0
+FATPQ.US,D,20230316,000000,15.01,16.4,15.01,15.97,5394,0
+FATPQ.US,D,20230317,000000,15.11,15.935,15.02,15.65,3872,0
+FATPQ.US,D,20230320,000000,15.91,16.31,15.45,15.5,4947,0
+FATPQ.US,D,20230321,000000,15.79,15.8,15.5,15.73,6135,0
+FATPQ.US,D,20230322,000000,15.78,16.14,15.7,15.958,2695,0
+FATPQ.US,D,20230323,000000,15.61,15.97,15.4,15.8,4168,0
+FATPQ.US,D,20230324,000000,15.3367,15.98,15.15,15.15,9034,0
+FATPQ.US,D,20230327,000000,15.15,16.2599,15.04,15.94,15911,0
+FATPQ.US,D,20230328,000000,15.6,15.6,15.07,15.39,14935,0
+FATPQ.US,D,20230329,000000,15.4,15.85,15.2903,15.7,9272,0
+FATPQ.US,D,20230330,000000,15.52,15.9094,15.52,15.82,7202,0
+FATPQ.US,D,20230331,000000,15.99,16.34,15.92,16.3,16067,0
+FATPQ.US,D,20230403,000000,16.3,16.3,15.7501,16.06,11683,0
+FATPQ.US,D,20230404,000000,16.35,16.35,15.7,16.0095,6808,0
+FATPQ.US,D,20230405,000000,15.99,16.5,15.6763,16.15,6510,0
+FATPQ.US,D,20230406,000000,16.3417,16.3417,15.71,16.15,4312,0
+FATPQ.US,D,20230410,000000,15.95,15.95,15.84,15.84,1276,0
+FATPQ.US,D,20230411,000000,15.86,15.86,15.71,15.82,3345,0
+FATPQ.US,D,20230412,000000,15.65,15.79,15.41,15.7079,5793,0
+FATPQ.US,D,20230413,000000,16.15,16.17,15.4508,15.4508,5333,0
+FATPQ.US,D,20230414,000000,15.5851,15.8,15.4301,15.8,4161,0
+FATPQ.US,D,20230417,000000,15.65,15.65,15.44,15.58,3906,0
+FATPQ.US,D,20230418,000000,15.7271,15.96,15.6511,15.75,13945,0
+FATPQ.US,D,20230420,000000,15.75,15.75,15.4995,15.5,10724,0
+FATPQ.US,D,20230421,000000,15.5,15.685,15.495,15.575,7106,0
+FATPQ.US,D,20230424,000000,15.61,15.61,15.37,15.37,1949,0
+FATPQ.US,D,20230425,000000,15.41,15.7,15.11,15.2,12804,0
+FATPQ.US,D,20230426,000000,15.2,15.482,15.2,15.23,8179,0
+FATPQ.US,D,20230427,000000,15.49,15.77,15.2175,15.33,4865,0
+FATPQ.US,D,20230428,000000,15.14,15.75,15.14,15.75,35316,0
+FATPQ.US,D,20230501,000000,15.54,15.54,15.22,15.24,6195,0
+FATPQ.US,D,20230502,000000,15.21,15.98,15.11,15.2,2292,0
+FATPQ.US,D,20230503,000000,15.27,15.3422,15.25,15.34,4054,0
+FATPQ.US,D,20230504,000000,15.24,15.38,15.17,15.25,11038,0
+FATPQ.US,D,20230505,000000,15.39,15.51,15.175,15.2,7906,0
+FATPQ.US,D,20230508,000000,15.25,15.295,14.82,15.25,8988,0
+FATPQ.US,D,20230509,000000,15.01,15.16,14.8074,15.16,4680,0
+FATPQ.US,D,20230510,000000,15.01,15.25,14.92,15,8445,0
+FATPQ.US,D,20230511,000000,15,15,14.9828,15,1211,0
+FATPQ.US,D,20230512,000000,15,15,14.4637,14.88,12210,0
+FATPQ.US,D,20230515,000000,14.75,14.96,14.5,14.6,2752,0
+FATPQ.US,D,20230516,000000,14.86,15,14.86,14.9999,2554,0
+FATPQ.US,D,20230517,000000,14.98,15,14.6,14.6,4077,0
+FATPQ.US,D,20230518,000000,14.6,14.9619,14.6,14.75,2708,0
+FATPQ.US,D,20230519,000000,14.97,15,14.775,15,1426,0
+FATPQ.US,D,20230522,000000,15.05,15.25,14.8406,15.25,7563,0
+FATPQ.US,D,20230523,000000,15.2296,15.31,15.1301,15.2251,6724,0
+FATPQ.US,D,20230524,000000,15.25,15.25,15.25,15.25,507,0
+FATPQ.US,D,20230525,000000,15.1899,15.5112,15.1899,15.34,2223,0
+FATPQ.US,D,20230526,000000,15.25,15.25,14.45,14.9,3750,0
+FATPQ.US,D,20230530,000000,15,15,14.75,15,1729,0
+FATPQ.US,D,20230531,000000,15,15.41,15,15.41,14544,0
+FATPQ.US,D,20230601,000000,15.3,15.34,15.2799,15.3,4668,0
+FATPQ.US,D,20230602,000000,15.2999,15.2999,15.24,15.25,2759,0
+FATPQ.US,D,20230605,000000,15.13,15.25,14.6,15.21,7376,0
+FATPQ.US,D,20230606,000000,15.3,15.44,15.08,15.25,22530,0
+FATPQ.US,D,20230607,000000,15.3,15.48,15.24,15.25,9439,0
+FATPQ.US,D,20230608,000000,15.22,15.37,15.175,15.3,2873,0
+FATPQ.US,D,20230609,000000,15.3111,15.3111,15.1827,15.25,2324,0
+FATPQ.US,D,20230612,000000,15.02,15.3,15.02,15.28,4527,0
+FATPQ.US,D,20230613,000000,15.23,15.27,14.81,15.01,12793,0
+FATPQ.US,D,20230614,000000,15.1482,15.24,15.1482,15.24,1606,0
+FATPQ.US,D,20230615,000000,14.99,15.255,14.78,15.195,7537,0
+FATPQ.US,D,20230616,000000,14.8751,15.26,14.8751,15.26,4605,0
+FATPQ.US,D,20230620,000000,15.3,15.3,15.086,15.25,24893,0
+FATPQ.US,D,20230621,000000,15.15,15.28,14.88,15.26,11229,0
+FATPQ.US,D,20230622,000000,15.28,15.3,15.2,15.21,4413,0
+FATPQ.US,D,20230623,000000,15.3,15.3,15.2,15.22,5864,0
+FATPQ.US,D,20230626,000000,15.2499,15.25,15.15,15.25,3957,0
+FATPQ.US,D,20230627,000000,15.26,15.3,15.15,15.26,5735,0
+FATPQ.US,D,20230628,000000,15.2023,15.4,15.2023,15.27,13402,0
+FATPQ.US,D,20230629,000000,15.3,15.3,15.2,15.25,3998,0
+FATPQ.US,D,20230630,000000,15.25,15.47,15.24,15.35,44816,0
+FATPQ.US,D,20230703,000000,15.35,15.35,15.24,15.24,5341,0
+FATPQ.US,D,20230705,000000,15.55,15.55,15.22,15.33,32451,0
+FATPQ.US,D,20230706,000000,15.45,15.45,15.1201,15.25,18047,0
+FATPQ.US,D,20230707,000000,15.25,15.25,14.87,15.15,13307,0
+FATPQ.US,D,20230710,000000,15.1,15.3327,15.099,15.2,20201,0
+FATPQ.US,D,20230711,000000,15.2,15.42,15.155,15.25,15536,0
+FATPQ.US,D,20230712,000000,15.29,15.2999,15.2039,15.29,4523,0
+FATPQ.US,D,20230713,000000,15.21,15.48,15.21,15.4791,4283,0
+FATPQ.US,D,20230714,000000,15.47,15.5,15.1101,15.48,7599,0
+FATPQ.US,D,20230717,000000,15.5,15.59,15.45,15.56,5545,0
+FATPQ.US,D,20230718,000000,15.56,16.6,15.5001,15.85,16986,0
+FATPQ.US,D,20230719,000000,15.44,16.15,15.44,15.85,7722,0
+FATPQ.US,D,20230720,000000,16.04,16.15,15.82,15.98,13534,0
+FATPQ.US,D,20230721,000000,15.95,15.95,15.53,15.55,10363,0
+FATPQ.US,D,20230724,000000,15.49,16,15.4127,15.9701,6893,0
+FATPQ.US,D,20230725,000000,16.0096,16.01,15.55,15.87,2494,0
+FATPQ.US,D,20230726,000000,15.93,16.55,15.91,16.45,11387,0
+FATPQ.US,D,20230727,000000,16.25,16.55,16.13,16.4995,6826,0
+FATPQ.US,D,20230728,000000,16.5,16.5,16.01,16.5,9152,0
+FATPQ.US,D,20230731,000000,16.3,16.55,16.06,16.51,4671,0
+FATPQ.US,D,20230801,000000,16.4,16.59,16.06,16.59,9521,0
+FATPQ.US,D,20230802,000000,16.47,16.6,16.05,16.35,9274,0
+FATPQ.US,D,20230803,000000,16.16,16.5499,16.07,16.1,5152,0
+FATPQ.US,D,20230804,000000,16.13,16.39,16.1,16.35,5233,0
+FATPQ.US,D,20230807,000000,16.37,16.39,16.06,16.11,13330,0
+FATPQ.US,D,20230808,000000,16.1,16.5,16,16.5,18733,0
+FATPQ.US,D,20230809,000000,16.36,17.12,16.25,16.72,28858,0
+FATPQ.US,D,20230810,000000,16.43,16.7999,15.9,16.44,13692,0
+FATPQ.US,D,20230811,000000,16.12,16.18,16,16.1201,6313,0
+FATPQ.US,D,20230814,000000,16.23,16.475,15.83,15.97,9494,0
+FATPQ.US,D,20230815,000000,15.789,16.06,15.7701,16.05,8182,0
+FATPQ.US,D,20230816,000000,16,16.46,16,16.03,8955,0
+FATPQ.US,D,20230817,000000,16.03,16.1044,15.76,16,29050,0
+FATPQ.US,D,20230818,000000,16,16.0105,15.96,15.96,8524,0
+FATPQ.US,D,20230821,000000,16.12,16.22,16,16.21,5350,0
+FATPQ.US,D,20230822,000000,16.175,16.27,16.175,16.23,5733,0
+FATPQ.US,D,20230823,000000,16.3,16.86,16.25,16.72,7884,0
+FATPQ.US,D,20230824,000000,16.54,16.8934,16.35,16.3906,3521,0
+FATPQ.US,D,20230825,000000,16.46,16.91,16.3,16.35,13616,0
+FATPQ.US,D,20230828,000000,16.9,16.9,16.2,16.225,11261,0
+FATPQ.US,D,20230829,000000,16.16,16.483,16.002,16.17,21664,0
+FATPQ.US,D,20230830,000000,16.32,16.3666,16.1705,16.3,7489,0
+FATPQ.US,D,20230831,000000,16.25,16.48,16.25,16.44,17261,0
+FATPQ.US,D,20230901,000000,16.4,16.4651,16.32,16.4651,8435,0
+FATPQ.US,D,20230905,000000,16.31,16.5,16.3,16.3,5445,0
+FATPQ.US,D,20230906,000000,16.25,16.41,16.25,16.37,2277,0
+FATPQ.US,D,20230907,000000,16.0944,16.19,16.05,16.1899,2066,0
+FATPQ.US,D,20230908,000000,16.233,16.233,16.233,16.233,481,0
+FATPQ.US,D,20230911,000000,16.3,16.3,16.275,16.275,747,0
+FATPQ.US,D,20230912,000000,16.1,16.175,16.06,16.14,1485,0
+FATPQ.US,D,20230913,000000,16.05,16.14,15.82,16.14,6198,0
+FATPQ.US,D,20230914,000000,16,16.13,16,16.1299,2122,0
+FATPQ.US,D,20230915,000000,16.22,16.29,16.14,16.285,2102,0
+FATPQ.US,D,20230918,000000,16.16,16.16,16.1,16.1,2421,0
+FATPQ.US,D,20230919,000000,16.07,16.27,16.0525,16.1,5060,0
+FATPQ.US,D,20230920,000000,16.2,16.4,16.2,16.31,3254,0
+FATPQ.US,D,20230921,000000,16.35,16.3512,16.06,16.1501,3743,0
+FATPQ.US,D,20230922,000000,16.15,16.37,16.06,16.2,3127,0
+FATPQ.US,D,20230925,000000,16.21,16.37,16.21,16.31,8861,0
+FATPQ.US,D,20230926,000000,16.293,16.293,16.06,16.07,2724,0
+FATPQ.US,D,20230927,000000,16.3,16.3,16.0801,16.1899,4208,0
+FATPQ.US,D,20230928,000000,16.28,16.4,16.2,16.27,5481,0
+FATPQ.US,D,20230929,000000,16.33,16.33,16.2,16.32,15962,0
+FATPQ.US,D,20231002,000000,16.12,16.25,16.0801,16.0965,3694,0
+FATPQ.US,D,20231003,000000,16.14,16.14,16.05,16.12,5376,0
+FATPQ.US,D,20231004,000000,16.1193,16.2843,16.1193,16.24,2104,0
+FATPQ.US,D,20231005,000000,16.3,16.38,16.28,16.32,10369,0
+FATPQ.US,D,20231006,000000,16.0701,16.25,15.92,15.9208,4643,0
+FATPQ.US,D,20231009,000000,16.06,16.06,15.92,16.025,5099,0
+FATPQ.US,D,20231010,000000,15.925,16.1,15.925,16.05,3084,0
+FATPQ.US,D,20231011,000000,16.05,16.2243,15.98,16,4843,0
+FATPQ.US,D,20231012,000000,16.1,16.1,15.8,15.98,3563,0
+FATPQ.US,D,20231013,000000,15.9,15.98,15.9,15.91,1741,0
+FATPQ.US,D,20231016,000000,15.86,15.93,15.85,15.85,2330,0
+FATPQ.US,D,20231017,000000,15.85,15.86,15.64,15.64,4289,0
+FATPQ.US,D,20231018,000000,15.77,15.7899,15.34,15.6,5478,0
+FATPQ.US,D,20231019,000000,15.95,15.95,13.96,14.35,6324,0
+FATPQ.US,D,20231020,000000,14.75,15.99,14.74,14.76,9844,0
+FATPQ.US,D,20231023,000000,15.1843,15.1843,14.55,15.01,2730,0
+FATPQ.US,D,20231024,000000,15.32,15.35,15.175,15.35,3273,0
+FATPQ.US,D,20231025,000000,15.08,15.34,14.8659,15.2974,3273,0
+FATPQ.US,D,20231026,000000,15.35,15.35,15,15.3499,2193,0
+FATPQ.US,D,20231027,000000,15.14,15.3499,14.52,14.94,8072,0
+FATPQ.US,D,20231030,000000,14.94,15.08,14.94,15.08,1474,0
+FATPQ.US,D,20231031,000000,14.9,15.07,14.9,15.07,12677,0
+FATPQ.US,D,20231101,000000,15.0496,15.07,14.95,14.97,10214,0
+FATPQ.US,D,20231102,000000,15.1,15.12,14.98,14.98,6712,0
+FATPQ.US,D,20231103,000000,15.35,15.35,15.05,15.1,11473,0
+FATPQ.US,D,20231106,000000,15.2,15.22,15.15,15.22,10641,0
+FATPQ.US,D,20231107,000000,15.3,15.3,15,15.1312,2885,0
+FATPQ.US,D,20231108,000000,15.2,15.2,14.9997,15,6973,0
+FATPQ.US,D,20231109,000000,14.84,15.1719,14.67,14.6901,6720,0
+FATPQ.US,D,20231110,000000,14.8,15.0525,14.51,14.635,12252,0
+FATPQ.US,D,20231113,000000,14.62,14.75,14.29,14.69,11229,0
+FATPQ.US,D,20231114,000000,14.4974,14.74,14.49,14.6092,5855,0
+FATPQ.US,D,20231115,000000,14.56,14.7157,14.41,14.7157,7534,0
+FATPQ.US,D,20231116,000000,14.44,14.7258,14.4101,14.62,4268,0
+FATPQ.US,D,20231117,000000,14.5,14.74,14.4583,14.6,2338,0
+FATPQ.US,D,20231120,000000,14.68,14.75,14.5,14.74,6426,0
+FATPQ.US,D,20231121,000000,14.65,14.9999,14.5306,14.73,11059,0
+FATPQ.US,D,20231122,000000,14.75,14.75,14.66,14.66,2933,0
+FATPQ.US,D,20231124,000000,14.7,14.701,14.59,14.69,1185,0
+FATPQ.US,D,20231127,000000,14.7,15.06,14.64,15.06,9705,0
+FATPQ.US,D,20231128,000000,14.7,14.7192,14.65,14.65,5051,0
+FATPQ.US,D,20231129,000000,14.73,14.9048,14.7142,14.78,3246,0
+FATPQ.US,D,20231130,000000,14.78,16.03,14.721,15.87,91927,0
+FATPQ.US,D,20231201,000000,15.24,15.85,15.0172,15.4,25255,0
+FATPQ.US,D,20231204,000000,15.6,15.7704,15.41,15.41,4440,0
+FATPQ.US,D,20231205,000000,15.42,15.7,15.095,15.4,6006,0
+FATPQ.US,D,20231206,000000,15.51,15.66,15.27,15.27,2950,0
+FATPQ.US,D,20231207,000000,15.19,15.5,15.18,15.3,3332,0
+FATPQ.US,D,20231208,000000,15.3,15.3,14.98,15.18,7639,0
+FATPQ.US,D,20231211,000000,15.06,15.16,14.32,14.74,10040,0
+FATPQ.US,D,20231212,000000,14.85,14.85,14.6013,14.76,2930,0
+FATPQ.US,D,20231213,000000,15.0841,15.0841,14.8546,14.98,5828,0
+FATPQ.US,D,20231214,000000,14.83,15.09,14.83,14.9,6214,0
+FATPQ.US,D,20231215,000000,14.95,15.5257,14.95,15.0666,5379,0
+FATPQ.US,D,20231218,000000,15.3424,15.375,15.01,15.01,7258,0
+FATPQ.US,D,20231219,000000,15,15.3,14.85,14.91,9232,0
+FATPQ.US,D,20231220,000000,15.07,15.25,14.78,14.98,5226,0
+FATPQ.US,D,20231221,000000,15,15.01,14.85,14.94,3129,0
+FATPQ.US,D,20231222,000000,14.94,15.01,14.867,14.867,5667,0
+FATPQ.US,D,20231226,000000,14.9,15.0499,14.9,14.92,6014,0
+FATPQ.US,D,20231227,000000,14.92,15.15,14.92,15.1,15497,0
+FATPQ.US,D,20231228,000000,15.13,15.2,14.85,14.85,20401,0
+FATPQ.US,D,20231229,000000,15,15.1099,14.89,14.89,4098,0
+FATPQ.US,D,20240102,000000,15.04,15.27,15,15.02,11976,0
+FATPQ.US,D,20240103,000000,15.04,15.1299,14.95,15,11998,0
+FATPQ.US,D,20240104,000000,15.09,15.25,15.01,15.03,9973,0
+FATPQ.US,D,20240105,000000,15.1,15.1,14.93,15,9914,0
+FATPQ.US,D,20240108,000000,14.9,14.95,14.76,14.79,8755,0
+FATPQ.US,D,20240109,000000,15.03,15.03,14.895,14.895,1343,0
+FATPQ.US,D,20240110,000000,14.89,15.01,14.89,14.89,6339,0
+FATPQ.US,D,20240111,000000,15.0223,15.0223,14.94,15,4280,0
+FATPQ.US,D,20240112,000000,15,15.0499,15,15,2774,0
+FATPQ.US,D,20240116,000000,14.99,15.005,14.9016,15,7638,0
+FATPQ.US,D,20240117,000000,15.0229,15.0229,14.89,14.922,3932,0
+FATPQ.US,D,20240118,000000,14.95,14.9501,14.8516,14.8516,3467,0
+FATPQ.US,D,20240119,000000,14.8,15,14.8,14.9999,3468,0
+FATPQ.US,D,20240122,000000,15.07,15.07,14.89,15,3556,0
+FATPQ.US,D,20240123,000000,14.95,15.03,14.878,14.9999,10001,0
+FATPQ.US,D,20240124,000000,14.89,15.0385,14.85,14.94,5271,0
+FATPQ.US,D,20240125,000000,14.9,15.19,14.9,15.03,15918,0
+FATPQ.US,D,20240126,000000,15.055,15.2,14.94,14.94,15479,0
+FATPQ.US,D,20240129,000000,15,15.12,15,15.09,9419,0
+FATPQ.US,D,20240130,000000,15.02,15.2,15.02,15.09,6164,0
+FATPQ.US,D,20240131,000000,15.09,15.1341,14.5,14.5,59307,0
+FATPQ.US,D,20240201,000000,14.68,15,14.56,14.74,23263,0
+FATPQ.US,D,20240202,000000,14.7,14.7999,14.57,14.7999,10525,0
+FATPQ.US,D,20240205,000000,14.65,14.79,14.55,14.66,9883,0
+FATPQ.US,D,20240206,000000,14.71,14.9655,14.71,14.87,4920,0
+FATPQ.US,D,20240207,000000,14.9,15.1,14.8,14.97,18263,0
+FATPQ.US,D,20240208,000000,14.75,15.09,14.75,14.97,4917,0
+FATPQ.US,D,20240209,000000,14.83,15.04,14.83,14.99,9501,0
+FATPQ.US,D,20240212,000000,14.34,15,14.34,14.95,9227,0
+FATPQ.US,D,20240213,000000,14.71,14.89,14.71,14.84,3427,0
+FATPQ.US,D,20240214,000000,14.82,14.8535,14.76,14.76,3862,0
+FATPQ.US,D,20240215,000000,14.94,14.9999,14.92,14.9503,10376,0
+FATPQ.US,D,20240216,000000,14.94,14.99,14.7,14.98,6611,0
+FATPQ.US,D,20240220,000000,14.9,15.09,14.85,14.9447,9482,0
+FATPQ.US,D,20240221,000000,14.86,15.1281,14.86,15.08,6768,0
+FATPQ.US,D,20240222,000000,14.975,14.99,14.85,14.955,9031,0
+FATPQ.US,D,20240223,000000,15.07,15.2,14.9441,15.2,9584,0
+FATPQ.US,D,20240226,000000,15.2,15.2,15.1,15.15,5475,0
+FATPQ.US,D,20240227,000000,15.14,15.43,15.06,15.29,25617,0
+FATPQ.US,D,20240228,000000,15.5,15.72,15.2292,15.44,7658,0
+FATPQ.US,D,20240229,000000,15.53,15.75,15.2723,15.74,24606,0
+FATPQ.US,D,20240301,000000,15.72,15.9483,15.72,15.9241,5271,0
+FATPQ.US,D,20240304,000000,15.98,15.98,15.01,15.72,13662,0
+FATPQ.US,D,20240305,000000,15.71,15.89,15.53,15.89,7705,0
+FATPQ.US,D,20240306,000000,15.85,16.1593,15.75,16.1,16277,0
+FATPQ.US,D,20240307,000000,15.92,16,15.7,15.71,11012,0
+FATPQ.US,D,20240308,000000,15.72,16.1,15.71,16,15496,0
+FATPQ.US,D,20240311,000000,15.99,16.25,15.97,16.24,4525,0
+FATPQ.US,D,20240312,000000,16.25,16.25,16.0005,16.185,2048,0
+FATPQ.US,D,20240313,000000,16.0406,16.09,16.03,16.09,3918,0
+FATPQ.US,D,20240314,000000,16.09,16.15,15.99,15.99,3002,0
+FATPQ.US,D,20240315,000000,15.9,15.9,15.54,15.7,9373,0
+FATPQ.US,D,20240318,000000,15.69,16.179,15.69,15.94,7513,0
+FATPQ.US,D,20240319,000000,15.745,16.1897,15.745,15.98,13715,0
+FATPQ.US,D,20240320,000000,16.08,16.25,15.9,16.24,6719,0
+FATPQ.US,D,20240321,000000,16.22,16.37,16.2,16.37,9507,0
+FATPQ.US,D,20240322,000000,16.33,16.33,16,16.02,10022,0
+FATPQ.US,D,20240325,000000,16.09,16.09,15.84,15.9,4772,0
+FATPQ.US,D,20240326,000000,15.9004,16.1535,15.9004,15.95,2826,0
+FATPQ.US,D,20240327,000000,15.945,15.95,15.8386,15.89,3349,0
+FATPQ.US,D,20240328,000000,15.95,15.95,15.55,15.62,8717,0
+FATPQ.US,D,20240401,000000,15.6,15.91,15.6,15.68,13866,0
+FATPQ.US,D,20240402,000000,15.71,15.9499,15.62,15.73,8257,0
+FATPQ.US,D,20240403,000000,15.83,15.94,15.68,15.695,6394,0
+FATPQ.US,D,20240404,000000,15.76,15.94,15.74,15.83,9441,0
+FATPQ.US,D,20240405,000000,15.87,15.87,15.7,15.7,4415,0
+FATPQ.US,D,20240408,000000,15.86,15.9517,15.72,15.8,5904,0
+FATPQ.US,D,20240409,000000,15.95,15.95,15.6101,15.62,5056,0
+FATPQ.US,D,20240410,000000,15.61,15.61,15.32,15.55,7755,0
+FATPQ.US,D,20240411,000000,15.57,15.57,15.01,15.48,3770,0
+FATPQ.US,D,20240412,000000,15.48,15.48,15.35,15.37,2957,0
+FATPQ.US,D,20240415,000000,15.47,15.5,14.885,14.9,9066,0
+FATPQ.US,D,20240416,000000,15.13,15.19,14.88,14.95,2968,0
+FATPQ.US,D,20240417,000000,14.99,15.34,14.85,14.85,6643,0
+FATPQ.US,D,20240418,000000,14.9761,15.13,14.95,14.95,2138,0
+FATPQ.US,D,20240419,000000,15.08,15.2,15.03,15.06,3018,0
+FATPQ.US,D,20240422,000000,15.01,15.4036,15.01,15.1999,14155,0
+FATPQ.US,D,20240423,000000,15.12,15.4,15,15.09,11292,0
+FATPQ.US,D,20240424,000000,15.1,15.1,14.95,14.95,3203,0
+FATPQ.US,D,20240425,000000,15.02,15.02,14.95,14.95,2372,0
+FATPQ.US,D,20240426,000000,15.01,15.23,14.93,14.93,8654,0
+FATPQ.US,D,20240429,000000,14.95,15.09,14.9,14.99,14377,0
+FATPQ.US,D,20240430,000000,14.94,15.058,14.9,14.9,4860,0
+FATPQ.US,D,20240501,000000,15.05,15.405,14.91,14.91,5935,0
+FATPQ.US,D,20240502,000000,15,15.0999,14.91,14.92,7487,0
+FATPQ.US,D,20240503,000000,14.9036,15.18,14.9036,15.09,13424,0
+FATPQ.US,D,20240506,000000,15.16,15.33,15.1275,15.215,15661,0
+FATPQ.US,D,20240507,000000,15.24,15.35,15.01,15.34,8593,0
+FATPQ.US,D,20240508,000000,15.22,15.27,14.93,15.05,15408,0
+FATPQ.US,D,20240509,000000,15.08,15.12,14.83,14.9,13997,0
+FATPQ.US,D,20240510,000000,14.9,15.1,13.81,13.82,77196,0
+FATPQ.US,D,20240513,000000,13.78,14.2267,13.78,14.05,16652,0
+FATPQ.US,D,20240514,000000,14.23,14.23,13.78,13.8562,24738,0
+FATPQ.US,D,20240515,000000,13.95,14.49,13.86,14.4,13273,0
+FATPQ.US,D,20240516,000000,14.4,14.5,14.2106,14.2106,14855,0
+FATPQ.US,D,20240517,000000,14.28,14.345,14.0501,14.3,7998,0
+FATPQ.US,D,20240520,000000,14.44,14.4454,14.2575,14.37,9056,0
+FATPQ.US,D,20240521,000000,14.38,14.39,14.26,14.35,8418,0
+FATPQ.US,D,20240522,000000,14.4,14.4,14.3501,14.36,4179,0
+FATPQ.US,D,20240523,000000,14.28,14.4,14.0202,14.094,16298,0
+FATPQ.US,D,20240524,000000,14.15,14.16,14.0201,14.04,4718,0
+FATPQ.US,D,20240528,000000,14.16,14.38,14.16,14.3,4826,0
+FATPQ.US,D,20240529,000000,14.5,14.5,13.8,13.84,20917,0
+FATPQ.US,D,20240530,000000,13.85,14.29,13.85,14.15,8415,0
+FATPQ.US,D,20240531,000000,14.025,15.93,14.025,15.65,189888,0
+FATPQ.US,D,20240603,000000,15.45,15.75,15.19,15.45,70897,0
+FATPQ.US,D,20240604,000000,15.4,15.87,15.4,15.5,34152,0
+FATPQ.US,D,20240605,000000,15.65,15.7,15.26,15.32,19295,0
+FATPQ.US,D,20240606,000000,15.27,15.3431,14.81,15.2,18162,0
+FATPQ.US,D,20240607,000000,15.12,15.12,14.87,14.87,25303,0
+FATPQ.US,D,20240610,000000,14.55,14.8799,14.51,14.6,30498,0
+FATPQ.US,D,20240611,000000,14.51,14.51,14.05,14.15,20261,0
+FATPQ.US,D,20240612,000000,14.575,14.575,13.97,14.03,5995,0
+FATPQ.US,D,20240613,000000,13.97,14.23,13.96,14.07,15431,0
+FATPQ.US,D,20240614,000000,13.95,14,13.8,13.82,13376,0
+FATPQ.US,D,20240617,000000,13.9,14,13.82,13.9,5692,0
+FATPQ.US,D,20240618,000000,13.9,13.95,13.82,13.9,5947,0
+FATPQ.US,D,20240620,000000,13.99,14,13.81,13.85,8722,0
+FATPQ.US,D,20240621,000000,13.93,13.93,13.83,13.8999,3548,0
+FATPQ.US,D,20240624,000000,13.82,13.94,13.82,13.9,4248,0
+FATPQ.US,D,20240625,000000,13.94,13.94,13.84,13.89,6176,0
+FATPQ.US,D,20240626,000000,13.9306,14.2,13.89,13.89,31524,0
+FATPQ.US,D,20240627,000000,13.95,14.1,13.89,13.93,4710,0
+FATPQ.US,D,20240628,000000,13.9,13.9,13.74,13.88,5310,0
+FATPQ.US,D,20240701,000000,13.95,13.95,13.81,13.88,10239,0
+FATPQ.US,D,20240702,000000,13.98,13.98,13.6,13.65,7743,0
+FATPQ.US,D,20240703,000000,13.75,13.75,13.65,13.6999,2975,0
+FATPQ.US,D,20240705,000000,13.71,13.88,13.71,13.8,11029,0
+FATPQ.US,D,20240708,000000,13.8,13.89,13.775,13.82,5943,0
+FATPQ.US,D,20240709,000000,13.795,13.89,13.7901,13.85,17156,0
+FATPQ.US,D,20240710,000000,13.81,13.8187,13.69,13.75,12170,0
+FATPQ.US,D,20240711,000000,13.55,13.68,13.21,13.44,35373,0
+FATPQ.US,D,20240712,000000,13.45,13.68,13.16,13.4,33057,0
+FATPQ.US,D,20240715,000000,13.4,13.62,13.37,13.5,23408,0
+FATPQ.US,D,20240716,000000,13.5,13.79,13.39,13.7099,24386,0
+FATPQ.US,D,20240717,000000,13.6,13.7,13.45,13.53,21644,0
+FATPQ.US,D,20240718,000000,13.71,13.7501,13.61,13.6899,7085,0
+FATPQ.US,D,20240719,000000,13.74,13.74,13.65,13.6665,1367,0
+FATPQ.US,D,20240722,000000,14,14.1,13.35,13.76,11788,0
+FATPQ.US,D,20240723,000000,13.53,13.59,11.67,13.32,60732,0
+FATPQ.US,D,20240724,000000,13.06,13.5,13.06,13.41,6518,0
+FATPQ.US,D,20240725,000000,13.3497,13.47,13.3497,13.46,5463,0
+FATPQ.US,D,20240726,000000,13.5,13.5,13.25,13.47,8644,0
+FATPQ.US,D,20240729,000000,13.54,13.54,13.13,13.445,7275,0
+FATPQ.US,D,20240730,000000,13.45,13.45,13.31,13.4392,5228,0
+FATPQ.US,D,20240731,000000,13.44,13.44,12.07,12.21,185140,0
+FATPQ.US,D,20240801,000000,12.43,12.6072,11.68,12.07,49175,0
+FATPQ.US,D,20240802,000000,12.06,12.69,11.74,12.4,21853,0
+FATPQ.US,D,20240805,000000,11.8,11.9999,9.67,11.58,35596,0
+FATPQ.US,D,20240806,000000,11.87,11.87,11.4,11.48,15593,0
+FATPQ.US,D,20240807,000000,11.55,11.55,11.4,11.45,7873,0
+FATPQ.US,D,20240808,000000,11.5,11.9,11.43,11.48,19084,0
+FATPQ.US,D,20240809,000000,11.56,11.56,11.31,11.46,7856,0
+FATPQ.US,D,20240812,000000,11.51,11.55,11.08,11.3,9022,0
+FATPQ.US,D,20240813,000000,11.3,11.44,11.2659,11.44,13010,0
+FATPQ.US,D,20240814,000000,11.4,11.4,10.85,10.98,14273,0
+FATPQ.US,D,20240815,000000,11.05,11.17,10.79,10.79,17213,0
+FATPQ.US,D,20240816,000000,10.99,11.1,10.845,10.98,38735,0
+FATPQ.US,D,20240819,000000,10.925,11,10.611,10.89,43639,0
+FATPQ.US,D,20240820,000000,10.99,11.4999,10.72,10.93,48666,0
+FATPQ.US,D,20240821,000000,10.94,11.2499,10.61,10.9,27365,0
+FATPQ.US,D,20240822,000000,10.8,11.1,10.39,10.77,27533,0
+FATPQ.US,D,20240823,000000,10.86,11,10.51,11,19221,0
+FATPQ.US,D,20240826,000000,10.99,11.1,10.25,10.54,64407,0
+FATPQ.US,D,20240827,000000,10.53,10.74,10.44,10.74,15704,0
+FATPQ.US,D,20240828,000000,10.9799,10.9799,10.34,10.68,19572,0
+FATPQ.US,D,20240829,000000,10.68,10.72,10.21,10.4601,30411,0
+FATPQ.US,D,20240830,000000,10.5,10.75,10.05,10.59,77659,0
+FATPQ.US,D,20240903,000000,10.74,10.9249,10.2,10.3095,13435,0
+FATPQ.US,D,20240904,000000,10.28,10.5,10.28,10.35,9225,0
+FATPQ.US,D,20240905,000000,10.5,10.9,10.5,10.74,25459,0
+FATPQ.US,D,20240906,000000,10.74,10.85,10.35,10.54,31921,0
+FATPQ.US,D,20240909,000000,10.52,10.78,10.3,10.44,37584,0
+FATPQ.US,D,20240910,000000,10.41,10.41,9.9,10.18,12962,0
+FATPQ.US,D,20240911,000000,10.12,10.12,9.38,9.9,39439,0
+FATPQ.US,D,20240912,000000,9.5,9.8,9.33,9.784,25670,0
+FATPQ.US,D,20240913,000000,9.7,10.19,9.7,10.19,24693,0
+FATPQ.US,D,20240916,000000,10.19,10.325,10.1601,10.18,7777,0
+FATPQ.US,D,20240917,000000,10.1,10.5,10,10.07,25586,0
+FATPQ.US,D,20240918,000000,10.14,10.1823,9.8,9.99,22679,0
+FATPQ.US,D,20240919,000000,10,10.1232,9.95,9.99,25986,0
+FATPQ.US,D,20240920,000000,10,10.0839,9.76,9.87,20352,0
+FATPQ.US,D,20240923,000000,9.99,10,9.87,10,8671,0
+FATPQ.US,D,20240924,000000,10,10.1,9.95,10,12640,0
+FATPQ.US,D,20240925,000000,10,10.03,9.72,9.87,21532,0
+FATPQ.US,D,20240926,000000,9.7283,9.99,9.7,9.885,9588,0
+FATPQ.US,D,20240927,000000,9.97,10,9.72,9.9564,8472,0
+FATPQ.US,D,20240930,000000,9.97,9.97,9.73,9.83,21822,0
+FATPQ.US,D,20241001,000000,9.8,9.8999,9.64,9.75,15516,0
+FATPQ.US,D,20241002,000000,9.63,9.75,9.63,9.745,14073,0
+FATPQ.US,D,20241003,000000,9.75,9.8,9.72,9.73,14551,0
+FATPQ.US,D,20241004,000000,9.75,9.7858,9.6977,9.75,22923,0
+FATPQ.US,D,20241007,000000,9.71,9.7895,9.6,9.73,66099,0
+FATPQ.US,D,20241008,000000,9.73,9.7804,9.7,9.72,27361,0
+FATPQ.US,D,20241009,000000,9.73,9.9,9.709,9.7201,11108,0
+FATPQ.US,D,20241010,000000,9.63,9.7299,9.4852,9.61,20823,0
+FATPQ.US,D,20241011,000000,9.5,9.73,9.49,9.69,30355,0
+FATPQ.US,D,20241014,000000,9.6,9.73,9.6,9.68,20809,0
+FATPQ.US,D,20241015,000000,9.58,9.7,9.58,9.6997,13359,0
+FATPQ.US,D,20241016,000000,9.7,9.7,9.67,9.69,3510,0
+FATPQ.US,D,20241017,000000,9.6734,9.7,9.6001,9.68,13588,0
+FATPQ.US,D,20241018,000000,9.63,9.7,9.5639,9.65,27435,0
+FATPQ.US,D,20241021,000000,9.69,9.6999,9.5801,9.5888,14003,0
+FATPQ.US,D,20241022,000000,9.64,9.7,9.6,9.66,5514,0
+FATPQ.US,D,20241023,000000,9.675,9.7,9.65,9.65,10737,0
+FATPQ.US,D,20241024,000000,9.68,9.7,9.6322,9.68,16929,0
+FATPQ.US,D,20241025,000000,9.61,9.65,9.55,9.57,20154,0
+FATPQ.US,D,20241028,000000,9.53,9.56,9.48,9.49,17795,0
+FATPQ.US,D,20241029,000000,9.59,9.59,9.45,9.48,5839,0
+FATPQ.US,D,20241030,000000,9.49,9.6,9.35,9.35,22209,0
+FATPQ.US,D,20241031,000000,9.45,9.58,9.41,9.58,16697,0
+FATPQ.US,D,20241101,000000,9.65,9.65,9.39,9.43,27471,0
+FATPQ.US,D,20241104,000000,9.5354,9.5354,9.4,9.42,12702,0
+FATPQ.US,D,20241105,000000,9.5499,9.55,9.4001,9.43,20083,0
+FATPQ.US,D,20241106,000000,9.57,9.8,9.4,9.41,72177,0
+FATPQ.US,D,20241107,000000,9.41,9.6628,9.41,9.43,36599,0
+FATPQ.US,D,20241108,000000,9.42,9.5,9.2615,9.41,37821,0
+FATPQ.US,D,20241111,000000,9.4,9.425,9.3201,9.4,22808,0
+FATPQ.US,D,20241112,000000,9.4,9.4,9.37,9.37,8881,0
+FATPQ.US,D,20241113,000000,9.3734,9.4,9.37,9.38,11848,0
+FATPQ.US,D,20241114,000000,9.4,9.4,9.3,9.37,26024,0
+FATPQ.US,D,20241115,000000,9.35,9.4,9.3,9.33,8345,0
+FATPQ.US,D,20241118,000000,9.3,9.3,9.142,9.205,20935,0
+FATPQ.US,D,20241119,000000,9.3198,9.32,9.16,9.2,4832,0
+FATPQ.US,D,20241120,000000,9.13,9.25,9.13,9.23,31809,0
+FATPQ.US,D,20241121,000000,9.25,9.31,9.16,9.25,15480,0
+FATPQ.US,D,20241122,000000,9.23,9.6467,9.23,9.46,6777,0
+FATPQ.US,D,20241125,000000,9.5,9.63,9.43,9.54,15190,0
+FATPQ.US,D,20241126,000000,9.65,9.66,9.4714,9.59,9726,0
+FATPQ.US,D,20241127,000000,9.65,9.86,9.5255,9.78,29714,0
+FATPQ.US,D,20241129,000000,9.75,10.19,9.66,10.11,20090,0
+FATPQ.US,D,20241202,000000,10.08,10.1492,9.74,9.75,18038,0
+FATPQ.US,D,20241203,000000,9.76,9.8899,9.71,9.74,31185,0
+FATPQ.US,D,20241204,000000,9.75,9.85,9.6,9.73,23629,0
+FATPQ.US,D,20241205,000000,9.75,9.8588,9.66,9.75,11501,0
+FATPQ.US,D,20241206,000000,9.9051,9.9298,9.62,9.73,15714,0
+FATPQ.US,D,20241209,000000,9.74,9.75,9.65,9.74,23316,0
+FATPQ.US,D,20241210,000000,9.75,9.75,9.51,9.65,12888,0
+FATPQ.US,D,20241211,000000,9.59,9.6439,9.535,9.5501,7319,0
+FATPQ.US,D,20241212,000000,9.51,9.6,9.43,9.6,23539,0
+FATPQ.US,D,20241213,000000,9.58,9.6267,9.51,9.59,6227,0
+FATPQ.US,D,20241216,000000,9.6,9.6,9.32,9.47,13152,0
+FATPQ.US,D,20241217,000000,9.405,9.43,9.187,9.41,8849,0
+FATPQ.US,D,20241218,000000,9.46,9.59,9.317,9.44,26999,0
+FATPQ.US,D,20241219,000000,9.36,9.59,9.36,9.5,5923,0
+FATPQ.US,D,20241220,000000,9.59,9.75,9.5684,9.66,15821,0
+FATPQ.US,D,20241223,000000,9.75,9.75,9.4401,9.58,13953,0
+FATPQ.US,D,20241224,000000,9.67,9.68,9.52,9.6488,4763,0
+FATPQ.US,D,20241226,000000,9.65,9.69,9.55,9.6693,14139,0
+FATPQ.US,D,20241227,000000,9.747,9.76,9.6001,9.65,18245,0
+FATPQ.US,D,20241230,000000,9.66,9.8475,9.46,9.64,30570,0
+FATPQ.US,D,20241231,000000,9.85,9.9,9.63,9.8,42657,0
+FATPQ.US,D,20250102,000000,9.8,10.28,9.7,10.2,23569,0
+FATPQ.US,D,20250103,000000,10.3,10.3,9.9001,9.97,15313,0
+FATPQ.US,D,20250106,000000,9.99,10.19,9.875,9.99,19925,0
+FATPQ.US,D,20250107,000000,9.99,10.15,9.98,10.14,11997,0
+FATPQ.US,D,20250108,000000,10.14,10.2,10.002,10.12,18110,0
+FATPQ.US,D,20250110,000000,10.05,10.19,9.96,9.97,10283,0
+FATPQ.US,D,20250113,000000,10,10,9.8,9.9299,12917,0
+FATPQ.US,D,20250114,000000,9.9832,10,9.88,9.88,12183,0
+FATPQ.US,D,20250115,000000,10,10,9.88,9.9,41865,0
+FATPQ.US,D,20250116,000000,9.89,9.94,9.85,9.94,7357,0
+FATPQ.US,D,20250117,000000,9.94,9.99,9.85,9.94,19418,0
+FATPQ.US,D,20250121,000000,9.94,9.94,9.9,9.9208,33696,0
+FATPQ.US,D,20250122,000000,9.94,9.94,9.89,9.9201,26321,0
+FATPQ.US,D,20250123,000000,9.92,9.94,9.92,9.94,17836,0
+FATPQ.US,D,20250124,000000,9.94,10.1999,9.94,9.97,73231,0
+FATPQ.US,D,20250127,000000,10,10.19,9.98,10.1,64691,0
+FATPQ.US,D,20250128,000000,10,10.0997,9.91,9.9939,53592,0
+FATPQ.US,D,20250129,000000,9.99,10.05,9.97,10.0399,44568,0
+FATPQ.US,D,20250130,000000,9.94,10,9.71,9.9,34494,0
+FATPQ.US,D,20250131,000000,9.94,10,9.9,9.93,23444,0
+FATPQ.US,D,20250203,000000,9.94,10,9.89,9.93,49486,0
+FATPQ.US,D,20250204,000000,9.94,9.99,9.88,9.94,24365,0
+FATPQ.US,D,20250205,000000,9.9714,10.15,9.92,9.935,83437,0
+FATPQ.US,D,20250206,000000,9.94,9.9987,9.8701,9.92,22341,0
+FATPQ.US,D,20250207,000000,9.91,9.97,9.91,9.92,20988,0
+FATPQ.US,D,20250210,000000,9.86,9.92,9.77,9.8999,20357,0
+FATPQ.US,D,20250211,000000,9.94,9.94,9.81,9.89,12333,0
+FATPQ.US,D,20250212,000000,9.88,9.9,9.85,9.89,7140,0
+FATPQ.US,D,20250213,000000,9.92,9.94,9.87,9.94,17127,0
+FATPQ.US,D,20250214,000000,9.94,9.94,9.875,9.91,22630,0
+FATPQ.US,D,20250218,000000,9.9,9.94,9.85,9.85,26457,0
+FATPQ.US,D,20250219,000000,9.81,9.88,9.7,9.82,29620,0
+FATPQ.US,D,20250220,000000,9.84,9.8477,9.7723,9.8247,19318,0
+FATPQ.US,D,20250221,000000,9.88,9.88,9.72,9.77,20770,0
+FATPQ.US,D,20250224,000000,9.75,9.75,9.61,9.72,23628,0
+FATPQ.US,D,20250225,000000,9.71,9.7105,9.534,9.5735,25715,0
+FATPQ.US,D,20250226,000000,9.58,9.92,9.58,9.72,18015,0
+FATPQ.US,D,20250227,000000,9.92,9.92,9.62,9.75,6018,0
+FATPQ.US,D,20250228,000000,9.752,9.9,9.752,9.86,19821,0
+FATPQ.US,D,20250303,000000,9.87,9.87,9.71,9.8,38237,0
+FATPQ.US,D,20250304,000000,9.71,9.75,9.65,9.7,17007,0
+FATPQ.US,D,20250305,000000,9.75,9.75,9.68,9.68,7222,0
+FATPQ.US,D,20250306,000000,9.81,9.81,9.6897,9.73,25032,0
+FATPQ.US,D,20250307,000000,9.75,9.765,9.66,9.7,48323,0
+FATPQ.US,D,20250310,000000,9.66,9.7,9.49,9.64,30278,0
+FATPQ.US,D,20250311,000000,9.57,9.7,9.51,9.539,13067,0
+FATPQ.US,D,20250312,000000,9.54,9.6923,9.54,9.69,7985,0
+FATPQ.US,D,20250313,000000,9.7,9.7,9.5501,9.625,11012,0
+FATPQ.US,D,20250314,000000,9.63,9.69,9.55,9.59,32477,0
+FATPQ.US,D,20250317,000000,9.31,9.66,9.31,9.56,10337,0
+FATPQ.US,D,20250318,000000,9.39,9.6921,9.3794,9.6,17897,0
+FATPQ.US,D,20250319,000000,9.55,9.6999,9.5,9.6,11268,0
+FATPQ.US,D,20250320,000000,9.69,9.69,9.56,9.5608,7918,0
+FATPQ.US,D,20250321,000000,9.54,9.6,9.5,9.505,19930,0
+FATPQ.US,D,20250324,000000,9.5,9.51,9.45,9.46,9353,0
+FATPQ.US,D,20250325,000000,9.49,9.51,9.46,9.46,11827,0
+FATPQ.US,D,20250326,000000,9.51,9.51,9.42,9.44,9264,0
+FATPQ.US,D,20250327,000000,9.5,9.5,9.1,9.29,34776,0
+FATPQ.US,D,20250328,000000,9.14,9.2,8.82,8.94,26342,0
+FATPQ.US,D,20250331,000000,8.85,8.85,8.02,8.02,127727,0
+FATPQ.US,D,20250401,000000,8.1,8.448,7.91,8.03,53703,0
+FATPQ.US,D,20250402,000000,8.0569,8.3999,7.93,8.23,45117,0
+FATPQ.US,D,20250403,000000,7.98,8,7.65,7.78,31217,0
+FATPQ.US,D,20250404,000000,8.14,8.14,6.53,7.23,69863,0
+FATPQ.US,D,20250407,000000,7,7.26,6.47,6.74,50192,0
+FATPQ.US,D,20250408,000000,6.99,7.6699,6.84,6.94,42559,0
+FATPQ.US,D,20250409,000000,7.18,7.4,6.8,7.2,50502,0
+FATPQ.US,D,20250410,000000,7,7.0972,6.67,6.7,15395,0
+FATPQ.US,D,20250411,000000,6.7,6.89,6.57,6.89,18541,0
+FATPQ.US,D,20250414,000000,7.06,7.4,6.9,6.95,59244,0
+FATPQ.US,D,20250415,000000,7,7,6.69,6.72,16405,0
+FATPQ.US,D,20250416,000000,6.6329,6.883,6.6201,6.74,12787,0
+FATPQ.US,D,20250417,000000,6.82,7,6.7041,6.98,8978,0
+FATPQ.US,D,20250421,000000,7.05,7.23,6.8803,7.06,31339,0
+FATPQ.US,D,20250422,000000,7.19,7.19,6.97,6.97,19853,0
+FATPQ.US,D,20250423,000000,7.0592,7.25,6.985,6.99,25927,0
+FATPQ.US,D,20250424,000000,7,7.1,6.96,6.99,42043,0
+FATPQ.US,D,20250425,000000,7,7,6.9443,6.99,29406,0
+FATPQ.US,D,20250428,000000,7,7.1,6.96,6.99,11292,0
+FATPQ.US,D,20250429,000000,7,7,6.92,6.93,15253,0
+FATPQ.US,D,20250430,000000,7,7,6.95,6.98,10589,0
+FATPQ.US,D,20250501,000000,7,7.02,6.96,6.99,49879,0
+FATPQ.US,D,20250502,000000,7,7.02,6.97,6.99,21983,0
+FATPQ.US,D,20250505,000000,7,7,6.96,6.96,20531,0
+FATPQ.US,D,20250506,000000,6.97,7,6.9522,6.99,12904,0
+FATPQ.US,D,20250507,000000,6.96,7,6.95,6.96,11298,0
+FATPQ.US,D,20250508,000000,7,7,6.95,6.9512,18806,0
+FATPQ.US,D,20250509,000000,6.04,6.04,3.63,3.95,306376,0
+FATPQ.US,D,20250512,000000,4.01,4.4599,3.8927,4.2532,53965,0
+FATPQ.US,D,20250513,000000,4.29,4.35,4.235,4.24,33245,0
+FATPQ.US,D,20250514,000000,4.07,4.35,3.5,3.89,113967,0
+FATPQ.US,D,20250515,000000,3.6,3.915,3.555,3.88,38452,0
+FATPQ.US,D,20250516,000000,3.67,3.8499,3.55,3.6874,46072,0
+FATPQ.US,D,20250519,000000,3.57,3.6599,3.55,3.55,22283,0
+FATPQ.US,D,20250520,000000,3.64,3.64,3.0105,3.06,90673,0
+FATPQ.US,D,20250521,000000,3.01,3.23,2.7,2.85,94543,0
+FATPQ.US,D,20250522,000000,2.85,2.9,2.64,2.665,87144,0
+FATPQ.US,D,20250523,000000,2.61,2.67,2.42,2.57,68714,0
+FATPQ.US,D,20250527,000000,2.6,2.7344,2.34,2.5,103100,0
+FATPQ.US,D,20250528,000000,2.5,2.68,2.37,2.46,70427,0
+FATPQ.US,D,20250529,000000,2.42,2.535,2.18,2.35,67120,0
+FATPQ.US,D,20250530,000000,2.32,2.4,2.03,2.24,55170,0
+FATPQ.US,D,20250602,000000,2.2,2.35,2,2.29,64441,0
+FATPQ.US,D,20250603,000000,2.22,2.44,2.22,2.39,26937,0
+FATPQ.US,D,20250604,000000,2.36,2.64,2.36,2.59,32827,0
+FATPQ.US,D,20250605,000000,2.61,2.82,2.5,2.59,24136,0
+FATPQ.US,D,20250606,000000,2.56,2.98,2.56,2.92,70666,0
+FATPQ.US,D,20250609,000000,2.95,3.37,2.95,3.19,46252,0
+FATPQ.US,D,20250610,000000,3.3,3.3,2.83,3.09,21717,0
+FATPQ.US,D,20250611,000000,3.09,3.2,2.86,3.065,25053,0
+FATPQ.US,D,20250612,000000,3.13,3.14,2.96,3.06,15127,0
+FATPQ.US,D,20250613,000000,2.99,2.99,2.7,2.91,21708,0
+FATPQ.US,D,20250616,000000,2.98,3,2.84,2.92,7209,0
+FATPQ.US,D,20250617,000000,3.01,3.01,2.86,3,13583,0
+FATPQ.US,D,20250618,000000,2.89,2.99,2.8,2.85,9157,0
+FATPQ.US,D,20250620,000000,2.94,2.99,2.81,2.8289,17837,0
+FATPQ.US,D,20250623,000000,2.85,2.87,2.8,2.83,11045,0
+FATPQ.US,D,20250624,000000,2.76,2.94,2.68,2.85,23365,0
+FATPQ.US,D,20250625,000000,2.8,2.9284,2.7703,2.9,3584,0
+FATPQ.US,D,20250626,000000,2.92,2.9247,2.85,2.92,4618,0
+FATPQ.US,D,20250627,000000,2.81,2.91,2.81,2.84,5540,0
+FATPQ.US,D,20250630,000000,2.84,2.89,2.45,2.45,106270,0
+FATPQ.US,D,20250701,000000,2.45,2.8,2.43,2.8,44966,0
+FATPQ.US,D,20250702,000000,2.69,2.7999,2.44,2.69,19209,0
+FATPQ.US,D,20250703,000000,2.7,2.795,2.67,2.7936,13419,0
+FATPQ.US,D,20250707,000000,2.73,2.94,2.73,2.9,13844,0
+FATPQ.US,D,20250708,000000,2.92,3.1,2.92,3.06,23563,0
+FATPQ.US,D,20250709,000000,3.045,3.3456,3.045,3.1618,36317,0
+FATPQ.US,D,20250710,000000,3.24,3.25,3.117,3.15,31105,0
+FATPQ.US,D,20250711,000000,3.1,3.4,3.1,3.12,15568,0
+FATPQ.US,D,20250714,000000,3.1,3.22,3.1,3.16,23948,0
+FATPQ.US,D,20250715,000000,3.1,3.305,3.1,3.16,18069,0
+FATPQ.US,D,20250716,000000,3.158,3.303,3.052,3.18,23255,0
+FATPQ.US,D,20250717,000000,3.155,3.16,3.01,3.0406,23060,0
+FATPQ.US,D,20250718,000000,3.0228,3.06,3.02,3.02,9282,0
+FATPQ.US,D,20250721,000000,2.98,3.0685,2.8011,2.8915,27273,0
+FATPQ.US,D,20250722,000000,2.81,2.9838,2.81,2.88,5131,0
+FATPQ.US,D,20250723,000000,2.935,3,2.68,2.75,29651,0
+FATPQ.US,D,20250724,000000,2.69,2.9478,2.69,2.74,11634,0
+FATPQ.US,D,20250725,000000,2.8589,2.89,2.7511,2.82,7315,0
+FATPQ.US,D,20250728,000000,2.73,2.9499,2.65,2.65,14551,0
+FATPQ.US,D,20250729,000000,2.75,2.95,2.72,2.9,19421,0
+FATPQ.US,D,20250730,000000,2.95,3.5,2.95,3.3,86687,0
+FATPQ.US,D,20250731,000000,3.15,3.24,2.7643,3.01,30224,0
+FATPQ.US,D,20250801,000000,2.84,3.11,2.8,2.8,11069,0
+FATPQ.US,D,20250804,000000,2.81,2.99,2.731,2.75,19602,0
+FATPQ.US,D,20250805,000000,2.8,2.8,2.7,2.79,13736,0
+FATPQ.US,D,20250806,000000,2.725,2.8,2.7,2.73,7026,0
+FATPQ.US,D,20250807,000000,2.71,2.79,2.7,2.71,5140,0
+FATPQ.US,D,20250808,000000,2.71,2.7793,2.69,2.7393,8135,0
+FATPQ.US,D,20250811,000000,2.72,2.7899,2.58,2.71,9465,0
+FATPQ.US,D,20250812,000000,2.6599,2.71,2.4246,2.65,37382,0
+FATPQ.US,D,20250813,000000,2.6819,2.7099,2.25,2.38,43426,0
+FATPQ.US,D,20250814,000000,2.26,2.61,2.26,2.28,27850,0
+FATPQ.US,D,20250815,000000,2.38,2.4884,2.29,2.4688,9630,0
+FATPQ.US,D,20250818,000000,2.38,2.4528,2.29,2.29,7904,0
+FATPQ.US,D,20250819,000000,2.345,2.345,2.2,2.28,17978,0
+FATPQ.US,D,20250820,000000,2.32,2.358,2.11,2.21,14035,0
+FATPQ.US,D,20250821,000000,2.27,2.27,2.06,2.1798,11723,0
+FATPQ.US,D,20250822,000000,2.17,2.4594,2.1599,2.1599,14861,0
+FATPQ.US,D,20250825,000000,2.15,2.48,2.15,2.2,20009,0
+FATPQ.US,D,20250826,000000,2.2845,2.39,2.1302,2.3084,12694,0
+FATPQ.US,D,20250827,000000,2.24,2.39,2.21,2.21,1949,0
+FATPQ.US,D,20250828,000000,2.3219,2.3219,2.1,2.19,29066,0
+FATPQ.US,D,20250829,000000,2.24,2.24,2.112,2.19,20327,0
+FATPQ.US,D,20250902,000000,2.18,2.2806,2.1248,2.1562,10653,0
+FATPQ.US,D,20250903,000000,2.15,2.18,2.09,2.1295,14236,0
+FATPQ.US,D,20250904,000000,2.13,2.2,2.09,2.09,10641,0
+FATPQ.US,D,20250905,000000,2.1,2.2,2.1,2.19,15241,0
+FATPQ.US,D,20250908,000000,2.1754,2.1754,2.11,2.15,3715,0
+FATPQ.US,D,20250909,000000,2.15,2.23,2.133,2.2,5774,0
+FATPQ.US,D,20250910,000000,2.2,2.24,2.159,2.18,9419,0
+FATPQ.US,D,20250911,000000,2.1952,2.24,2.16,2.2,5968,0
+FATPQ.US,D,20250912,000000,2.2,2.42,2.16,2.24,15799,0
+FATPQ.US,D,20250915,000000,2.23,2.365,2.23,2.36,10341,0
+FATPQ.US,D,20250916,000000,2.36,2.49,2.31,2.49,12576,0
+FATPQ.US,D,20250917,000000,2.49,2.6199,2.3301,2.54,22136,0
+FATPQ.US,D,20250918,000000,2.47,2.5803,2.37,2.43,10885,0
+FATPQ.US,D,20250919,000000,2.4602,2.6,2.35,2.43,9279,0
+FATPQ.US,D,20250922,000000,2.43,2.72,2.43,2.55,27296,0
+FATPQ.US,D,20250923,000000,2.51,2.86,2.05,2.67,96606,0
+FATPQ.US,D,20250924,000000,2.67,2.6781,2.45,2.568,27688,0
+FATPQ.US,D,20250925,000000,2.49,2.5,2.3,2.4,30064,0
+FATPQ.US,D,20250926,000000,2.3466,2.49,2.3466,2.46,10499,0
+FATPQ.US,D,20250929,000000,2.46,2.49,2.42,2.49,15066,0
+FATPQ.US,D,20250930,000000,2.39,2.48,2.24,2.38,6122,0
+FATPQ.US,D,20251001,000000,2.3012,2.39,2.26,2.36,8746,0
+FATPQ.US,D,20251002,000000,2.36,2.37,2.3,2.3,7299,0
+FATPQ.US,D,20251003,000000,2.11,2.38,2.11,2.3,12295,0
+FATPQ.US,D,20251006,000000,2.26,2.408,2.1911,2.32,69953,0
+FATPQ.US,D,20251007,000000,2.27,2.4073,2.27,2.39,13630,0
+FATPQ.US,D,20251008,000000,2.2744,2.3816,2.2301,2.32,21727,0
+FATPQ.US,D,20251009,000000,2.29,2.335,2.29,2.335,3151,0
+FATPQ.US,D,20251010,000000,2.4,2.4,2.08,2.21,86841,0
+FATPQ.US,D,20251013,000000,2.19,2.3,2.18,2.26,6057,0
+FATPQ.US,D,20251014,000000,2.26,2.4,2.26,2.3702,20119,0
+FATPQ.US,D,20251015,000000,2.31,2.4591,2.3,2.4591,7621,0
+FATPQ.US,D,20251016,000000,2.45,2.475,2.4101,2.4327,7114,0
+FATPQ.US,D,20251017,000000,2.33,2.46,2.2685,2.41,4645,0
+FATPQ.US,D,20251020,000000,2.42,2.4597,2.33,2.45,11944,0
+FATPQ.US,D,20251021,000000,2.42,2.46,2.25,2.4488,6681,0
+FATPQ.US,D,20251022,000000,2.38,2.4474,2.38,2.4385,18362,0
+FATPQ.US,D,20251023,000000,2.33,2.4,2.33,2.38,8570,0
+FATPQ.US,D,20251024,000000,2.435,2.46,2.28,2.2868,6317,0
+FATPQ.US,D,20251027,000000,2.4576,2.4576,2.24,2.36,10049,0
+FATPQ.US,D,20251028,000000,2.4,2.45,2.3,2.45,5586,0
+FATPQ.US,D,20251029,000000,2.31,2.43,2.31,2.35,4370,0
+FATPQ.US,D,20251030,000000,2.35,2.4118,2.27,2.35,5414,0
+FATPQ.US,D,20251031,000000,2.36,2.3899,2.25,2.29,7495,0
+FATPQ.US,D,20251103,000000,2.29,2.34,2.25,2.33,8408,0
+FATPQ.US,D,20251104,000000,2.34,2.34,2.26,2.275,33158,0
+FATPQ.US,D,20251105,000000,2.25,2.49,2.25,2.41,23343,0
+FATPQ.US,D,20251106,000000,2.3097,2.39,2.14,2.22,15728,0
+FATPQ.US,D,20251107,000000,2.15,2.26,2.1198,2.185,22872,0
+FATPQ.US,D,20251110,000000,2.2,2.35,2.2,2.325,9523,0
+FATPQ.US,D,20251111,000000,2.27,2.3,2.1536,2.25,40190,0
+FATPQ.US,D,20251112,000000,2.27,2.29,2.25,2.29,4391,0
+FATPQ.US,D,20251113,000000,2.17,2.26,2.17,2.225,5702,0
+FATPQ.US,D,20251114,000000,2.09,2.22,2.09,2.2059,4385,0
+FATPQ.US,D,20251117,000000,2.25,2.25,2.18,2.195,8771,0
+FATPQ.US,D,20251118,000000,2.18,2.2101,2.05,2.2,11148,0
+FATPQ.US,D,20251119,000000,2.2001,2.2527,2.1408,2.1408,2150,0
+FATPQ.US,D,20251120,000000,2.14,2.3,1.8577,1.91,41296,0
+FATPQ.US,D,20251121,000000,1.92,2.05,1.5,1.59,93248,0
+FATPQ.US,D,20251124,000000,1.03,1.1288,0.86,1.105,260464,0
+FATPQ.US,D,20251125,000000,1.01,1.041,0.8823,1.0301,80003,0
+FATPQ.US,D,20251126,000000,0.97,1.03,0.97,1.01,50673,0
+FATPQ.US,D,20251128,000000,0.94,1,0.9112,0.9605,23899,0
+FATPQ.US,D,20251201,000000,0.93,1.03,0.93,1,28414,0
+FATPQ.US,D,20251202,000000,0.985,1.0119,0.97,1,32669,0
+FATPQ.US,D,20251203,000000,0.98,1.02,0.98,1.0056,16528,0
+FATPQ.US,D,20251204,000000,0.99,1.04,0.9899,1.01,47075,0
+FATPQ.US,D,20251205,000000,1.2,1.33,1.0405,1.0501,71531,0
+FATPQ.US,D,20251208,000000,1.12,1.3344,1.12,1.15,16220,0
+FATPQ.US,D,20251209,000000,1.16,1.17,1.02,1.02,24798,0
+FATPQ.US,D,20251210,000000,1.12,1.12,1.02,1.08,17903,0
+FATPQ.US,D,20251211,000000,1.1,1.1,1.04,1.09,12798,0
+FATPQ.US,D,20251212,000000,1.08,1.09,1.0507,1.08,3333,0
+FATPQ.US,D,20251215,000000,1.09,1.09,0.931,0.931,33198,0
+FATPQ.US,D,20251216,000000,0.94,0.98,0.93,0.95,11303,0
+FATPQ.US,D,20251217,000000,0.96,0.9999,0.93,0.935,15058,0
+FATPQ.US,D,20251218,000000,1,1,0.93,0.96,29403,0
+FATPQ.US,D,20251219,000000,0.96,0.9689,0.92,0.95,20292,0
+FATPQ.US,D,20251222,000000,0.97,0.9798,0.9053,0.93294,16300,0
+FATPQ.US,D,20251223,000000,0.92,0.9799,0.9,0.9,15888,0
+FATPQ.US,D,20251224,000000,0.9,0.9513,0.835,0.835,34150,0
+FATPQ.US,D,20251226,000000,0.82,0.8365,0.77,0.77,23971,0
+FATPQ.US,D,20251229,000000,0.75,0.75,0.5001,0.5568,113560,0
+FATPQ.US,D,20251230,000000,0.55,0.55,0.5,0.52,46762,0
+FATPQ.US,D,20251231,000000,0.5025,0.577,0.4901,0.5155,76500,0
+FATPQ.US,D,20260102,000000,0.5363,0.615,0.5363,0.5611,29960,0
+FATPQ.US,D,20260105,000000,0.6611,0.6611,0.5801,0.61,18153,0
+FATPQ.US,D,20260106,000000,0.73,0.73,0.615,0.715,17006,0
+FATPQ.US,D,20260107,000000,0.71,0.8,0.70001,0.7364,24539,0
+FATPQ.US,D,20260108,000000,0.8,0.9517,0.7549,0.87,111869,0
+FATPQ.US,D,20260109,000000,0.95,0.97,0.9,0.965899,35777,0
+FATPQ.US,D,20260112,000000,0.98,1.25,0.975,1.1,93295,0
+FATPQ.US,D,20260113,000000,1.15,1.23,1.0793,1.13,40252,0
+FATPQ.US,D,20260114,000000,1.03,1.1132,1.01,1.06,16799,0
+FATPQ.US,D,20260115,000000,1.01,1.06,0.95,0.952139,25008,0
+FATPQ.US,D,20260116,000000,0.9114,1.05,0.9114,1.005,15829,0
+FATPQ.US,D,20260120,000000,0.99,1.01,0.95,0.986,14116,0
+FATPQ.US,D,20260121,000000,0.9999,1.12,0.9895,1.06,23007,0
+FATPQ.US,D,20260122,000000,1.13,1.13,1,1.01,15454,0
+FATPQ.US,D,20260123,000000,1.03,1.07,1.0059,1.0191,4518,0
+FATPQ.US,D,20260126,000000,1.07,1.07,0.98,1.03,11371,0
+FATPQ.US,D,20260127,000000,0.75,0.88,0.7001,0.7102,124656,0
+FATPQ.US,D,20260128,000000,0.82,0.82,0.5,0.5001,98255,0
+FATPQ.US,D,20260129,000000,0.43,0.54,0.4038,0.49,1750846,0
+FATPQ.US,D,20260130,000000,0.49,0.5988,0.13,0.13,11472225,0
+FATPQ.US,D,20260202,000000,0.222,0.36,0.1479,0.1545,29261713,0
+FATPQ.US,D,20260203,000000,0.13,0.177,0.1199,0.1333,4059313,0
diff --git a/daily/us/nasdaq stocks/1/fbio.us.txt b/daily/us/nasdaq stocks/1/fbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3c28988a69ded7ef585346a6b6c23bad2b28379
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbio.us.txt	
@@ -0,0 +1,3561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBIO.US,D,20111220,000000,89.7,97.5,89.7,97.5,14848.200007424,0
+FBIO.US,D,20111221,000000,103.5,104.25,90.75,95.25,1951.8000009759,0
+FBIO.US,D,20111222,000000,105,105,91.65,91.65,1535.0666674342,0
+FBIO.US,D,20111223,000000,90,98.25,90,95.55,532.666666933,0
+FBIO.US,D,20111227,000000,99,99,96.75,96.75,232.8000001164,0
+FBIO.US,D,20111228,000000,94.65,94.65,94.5,94.5,240.00000012,0
+FBIO.US,D,20111229,000000,90.15,93.75,89.85,90,3104.0666682187,0
+FBIO.US,D,20111230,000000,97.35,97.5,93.9,97.5,696.666667015,0
+FBIO.US,D,20120103,000000,93.75,93.75,90,91.5,788.666667061,0
+FBIO.US,D,20120104,000000,94.5,95.4,93.3,93.3,581.333333624,0
+FBIO.US,D,20120105,000000,90.15,94.05,88.8,94.05,530.000000265,0
+FBIO.US,D,20120106,000000,90,90,89.85,90,156.666666745,0
+FBIO.US,D,20120109,000000,90,90,86.25,86.25,558.000000279,0
+FBIO.US,D,20120110,000000,87.6,90,78.75,78.75,990.000000495,0
+FBIO.US,D,20120111,000000,82.2,82.5,76.5,78.15,1369.5333340181,0
+FBIO.US,D,20120112,000000,77.7,78.75,74.25,75,2515.333334591,0
+FBIO.US,D,20120113,000000,77.7,90,75,76.5,2923.6666681285,0
+FBIO.US,D,20120117,000000,78.15,85.5,76.05,81,1113.33333389,0
+FBIO.US,D,20120118,000000,80.85,89.7,80.85,89.25,1016.666667175,0
+FBIO.US,D,20120119,000000,85.05,85.95,75,84.75,5165.6666692495,0
+FBIO.US,D,20120120,000000,85.5,105,84.9,100.35,13748.866673541,0
+FBIO.US,D,20120123,000000,99.75,107.85,95.25,98.55,5459.6000027298,0
+FBIO.US,D,20120124,000000,97.5,98.1,89.4,89.4,6920.2666701268,0
+FBIO.US,D,20120125,000000,92.7,97.5,92.25,97.35,1078.3333338725,0
+FBIO.US,D,20120126,000000,97.35,102.75,94.5,98.25,2384.3333345255,0
+FBIO.US,D,20120127,000000,98.25,99.3,93,97.5,1300.7333339837,0
+FBIO.US,D,20120130,000000,95.55,98.25,95.55,95.55,2223.333334445,0
+FBIO.US,D,20120131,000000,95.7,104.25,94.95,94.95,3508.0666684207,0
+FBIO.US,D,20120201,000000,98.25,104.85,98.25,98.4,2088.0666677107,0
+FBIO.US,D,20120202,000000,99,101.25,93,94.8,2795.7333347312,0
+FBIO.US,D,20120203,000000,94.95,97.5,94.05,94.05,1255.4666672944,0
+FBIO.US,D,20120206,000000,94.05,95.7,93,95.55,1920.00000096,0
+FBIO.US,D,20120207,000000,93.9,95.55,91.5,91.5,1316.666667325,0
+FBIO.US,D,20120208,000000,92.25,96.75,90,96,719.0000003595,0
+FBIO.US,D,20120209,000000,105,105,94.2,94.2,843.333333755,0
+FBIO.US,D,20120210,000000,105,105,93.75,93.75,4652.8000023264,0
+FBIO.US,D,20120213,000000,95.7,97.5,93.75,94.35,1785.0666675592,0
+FBIO.US,D,20120214,000000,94.5,102,94.5,99.75,4642.2666689878,0
+FBIO.US,D,20120215,000000,101.4,104.1,95.25,99,4634.8000023174,0
+FBIO.US,D,20120216,000000,100.05,101.1,97.5,97.5,2215.333334441,0
+FBIO.US,D,20120217,000000,98.85,100.5,97.5,100.5,2040.00000102,0
+FBIO.US,D,20120221,000000,100.05,103.35,97.95,101.7,2194.000001097,0
+FBIO.US,D,20120222,000000,104.7,105,99.6,102.75,1981.0666676572,0
+FBIO.US,D,20120223,000000,103.2,105,101.1,103.5,2978.4666681559,0
+FBIO.US,D,20120224,000000,105,117.75,104.85,112.5,27815.133347241,0
+FBIO.US,D,20120227,000000,115.5,120,112.5,114.15,7177.6000035888,0
+FBIO.US,D,20120228,000000,114.3,115.2,112.65,113.25,3335.2666683343,0
+FBIO.US,D,20120229,000000,114,114.75,108.75,114.3,9656.8000048284,0
+FBIO.US,D,20120301,000000,114.9,116.25,113.85,115.95,11452.000005726,0
+FBIO.US,D,20120302,000000,116.25,120,115.5,120,4918.9333357928,0
+FBIO.US,D,20120305,000000,118.5,118.5,111.45,114,7016.7333368417,0
+FBIO.US,D,20120306,000000,109.05,116.85,108,109.5,6954.9333368108,0
+FBIO.US,D,20120307,000000,113.25,113.25,110.7,111.75,2348.666667841,0
+FBIO.US,D,20120308,000000,109.2,112.5,106.95,111,5956.3333363115,0
+FBIO.US,D,20120309,000000,111,112.35,109.2,112.35,7367.6666703505,0
+FBIO.US,D,20120312,000000,111.6,112.05,110.25,112.05,5796.000002898,0
+FBIO.US,D,20120313,000000,111.9,112.95,108.75,112.5,3378.5333350226,0
+FBIO.US,D,20120314,000000,110.7,116.25,110.7,116.25,6504.4666699189,0
+FBIO.US,D,20120315,000000,115.95,127.05,112.95,123.15,8562.8000042814,0
+FBIO.US,D,20120316,000000,124.65,141.75,122.7,134.4,23669.600011835,0
+FBIO.US,D,20120319,000000,133.95,135,128.7,135,3786.4666685599,0
+FBIO.US,D,20120320,000000,133.95,134.85,127.5,129.3,8137.2000040686,0
+FBIO.US,D,20120321,000000,130.5,148.2,128.4,142.8,10093.93333838,0
+FBIO.US,D,20120322,000000,144,150,133.65,136.5,10466.8666719,0
+FBIO.US,D,20120323,000000,137.7,137.7,132,135.6,3846.2666685898,0
+FBIO.US,D,20120326,000000,135.75,136.5,131.25,135,4616.3333356415,0
+FBIO.US,D,20120327,000000,134.85,136.5,132.3,135,9690.0666715117,0
+FBIO.US,D,20120328,000000,131.25,135,131.25,133.5,3039.0000015195,0
+FBIO.US,D,20120329,000000,131.25,132.3,122.7,129.6,6686.000003343,0
+FBIO.US,D,20120330,000000,131.85,135,126,126.9,3868.1333352674,0
+FBIO.US,D,20120402,000000,130.2,136.5,124.65,127.5,8972.0666711527,0
+FBIO.US,D,20120403,000000,133.2,135.45,121.65,122.85,4416.6000022083,0
+FBIO.US,D,20120404,000000,121.65,125.4,114.75,116.7,5944.666669639,0
+FBIO.US,D,20120405,000000,116.7,122.7,116.7,118.5,3558.4666684459,0
+FBIO.US,D,20120409,000000,119.4,120.6,115.95,116.85,1926.1333342964,0
+FBIO.US,D,20120410,000000,118.35,119.85,111,111.6,3209.0666682712,0
+FBIO.US,D,20120411,000000,112.8,114.75,109.8,114.3,2858.2000014291,0
+FBIO.US,D,20120412,000000,114.15,115.95,111,113.55,5136.1333359014,0
+FBIO.US,D,20120413,000000,113.85,136.8,113.1,127.35,16586.86667496,0
+FBIO.US,D,20120416,000000,127.35,128.4,116.4,119.55,7404.6000037023,0
+FBIO.US,D,20120417,000000,119.25,120.75,116.85,120,5088.8000025444,0
+FBIO.US,D,20120418,000000,120,121.35,114,115.8,4919.7333357932,0
+FBIO.US,D,20120419,000000,116.4,119.55,115.5,117.6,3577.6666684555,0
+FBIO.US,D,20120420,000000,118.8,118.95,114.9,116.1,1700.00000085,0
+FBIO.US,D,20120423,000000,114.6,116.85,110.7,116.85,4478.9333355728,0
+FBIO.US,D,20120424,000000,118.65,118.65,101.7,106.05,11562.533339115,0
+FBIO.US,D,20120425,000000,108.15,108.15,102,105.15,4565.9333356163,0
+FBIO.US,D,20120426,000000,104.7,104.7,99.75,102.15,4385.6666688595,0
+FBIO.US,D,20120427,000000,102,105,100.65,103.05,2809.7333347382,0
+FBIO.US,D,20120430,000000,102.3,103.05,96.9,99.45,4948.3333358075,0
+FBIO.US,D,20120501,000000,106.8,106.8,97.05,97.5,9174.7333379207,0
+FBIO.US,D,20120502,000000,93.15,97.5,92.25,97.2,6046.0666696897,0
+FBIO.US,D,20120503,000000,97.5,102.75,96.75,100.35,4841.5333357541,0
+FBIO.US,D,20120504,000000,99,100.5,87,92.85,7394.6000036973,0
+FBIO.US,D,20120507,000000,93,96.75,90,92.7,3133.3333349,0
+FBIO.US,D,20120508,000000,91.35,97.5,91.2,94.8,3658.3333351625,0
+FBIO.US,D,20120509,000000,93.15,105,93.15,103.8,4418.6000022093,0
+FBIO.US,D,20120510,000000,110.85,113.25,101.7,102.45,6819.6000034098,0
+FBIO.US,D,20120511,000000,102.3,110.4,96,110.4,3315.6666683245,0
+FBIO.US,D,20120514,000000,111.15,112.35,98.85,110.85,7643.2666704883,0
+FBIO.US,D,20120515,000000,108.3,111.15,105.3,107.25,5536.0666694347,0
+FBIO.US,D,20120516,000000,108.15,110.7,100.05,102.6,5186.2666692598,0
+FBIO.US,D,20120517,000000,102.15,102.15,97.5,100.95,1694.0666675137,0
+FBIO.US,D,20120518,000000,100.95,106.65,94.05,96.3,3872.666668603,0
+FBIO.US,D,20120521,000000,96.15,96.15,85.8,91.2,5260.1333359634,0
+FBIO.US,D,20120522,000000,90.6,97.2,90.6,93.6,4957.4000024787,0
+FBIO.US,D,20120523,000000,92.25,100.5,88.35,100.05,4056.2000020281,0
+FBIO.US,D,20120524,000000,100.5,100.5,91.65,93.6,3313.5333349901,0
+FBIO.US,D,20120525,000000,94.05,98.1,92.25,97.95,1405.8666673696,0
+FBIO.US,D,20120529,000000,96.9,98.4,90.6,95.25,2281.4000011407,0
+FBIO.US,D,20120530,000000,91.2,95.25,88.65,91.2,3151.4666682424,0
+FBIO.US,D,20120531,000000,91.95,94.332,88.8,90.75,2912.7333347897,0
+FBIO.US,D,20120601,000000,89.7,92.25,86.25,90,1981.8666676576,0
+FBIO.US,D,20120604,000000,85.8,89.4,83.4,88.05,8103.0666707182,0
+FBIO.US,D,20120605,000000,89.25,89.25,84,86.4,3819.2666685763,0
+FBIO.US,D,20120606,000000,86.85,92.25,86.25,89.85,3715.5333351911,0
+FBIO.US,D,20120607,000000,91.2,102.9,83.7,99.75,1657.5333341621,0
+FBIO.US,D,20120608,000000,100.95,104.25,93.3,101.55,3855.2666685943,0
+FBIO.US,D,20120611,000000,97.5,101.1,90,90.15,2671.8666680026,0
+FBIO.US,D,20120612,000000,92.85,92.85,83.1,84.15,11897.133339282,0
+FBIO.US,D,20120613,000000,83.25,85.65,78.75,84.45,4535.4666689344,0
+FBIO.US,D,20120614,000000,83.85,89.25,83.25,88.5,3979.8000019899,0
+FBIO.US,D,20120615,000000,88.05,88.95,81,83.1,4888.6000024443,0
+FBIO.US,D,20120618,000000,81.6,87.75,80.25,81.15,8441.333337554,0
+FBIO.US,D,20120619,000000,82.05,89.1,81.45,83.85,9761.5333382141,0
+FBIO.US,D,20120620,000000,84.3,85.5,78.15,84,7918.9333372928,0
+FBIO.US,D,20120621,000000,84,90,78.3,80.4,16391.400008196,0
+FBIO.US,D,20120622,000000,82.5,83.55,77.25,79.5,184318.00009216,0
+FBIO.US,D,20120625,000000,78,81.15,76.65,80.4,5475.5333360711,0
+FBIO.US,D,20120626,000000,81.15,81.15,75.3,76.35,9315.6000046578,0
+FBIO.US,D,20120627,000000,75.9,77.25,70.8,74.55,17972.666675653,0
+FBIO.US,D,20120628,000000,73.8,75,72,73.95,7235.8666702846,0
+FBIO.US,D,20120629,000000,75.3,75.9,73.65,75.75,4811.1333357389,0
+FBIO.US,D,20120702,000000,75.3,81.3,72.3,80.1,11232.73333895,0
+FBIO.US,D,20120703,000000,80.55,87,78.75,86.25,13162.866673248,0
+FBIO.US,D,20120705,000000,91.35,104.4,89.1,103.5,47039.60002352,0
+FBIO.US,D,20120706,000000,105.3,105.3,96.75,103.8,37816.733352242,0
+FBIO.US,D,20120709,000000,103.5,103.5,91.5,94.05,38252.33335246,0
+FBIO.US,D,20120710,000000,96,98.25,90.45,94.2,16394.800008197,0
+FBIO.US,D,20120711,000000,94.8,94.95,89.25,91.65,6786.9333367268,0
+FBIO.US,D,20120712,000000,91.65,91.65,87.9,89.25,6949.1333368079,0
+FBIO.US,D,20120713,000000,89.85,92.4,88.05,90.9,9714.666671524,0
+FBIO.US,D,20120716,000000,91.95,92.85,88.65,89.55,6200.0000031,0
+FBIO.US,D,20120717,000000,90.6,90.6,86.25,88.8,8053.0000040265,0
+FBIO.US,D,20120718,000000,88.35,90.6,86.25,90.45,5445.0666693892,0
+FBIO.US,D,20120719,000000,90.45,91.35,88.8,89.55,5961.4000029807,0
+FBIO.US,D,20120720,000000,88.95,88.95,85.05,85.95,6132.4000030662,0
+FBIO.US,D,20120723,000000,85.35,90.3,82.5,87.9,3503.4666684184,0
+FBIO.US,D,20120724,000000,88.65,88.65,84.9,87.3,7160.9333369138,0
+FBIO.US,D,20120725,000000,87.6,90.75,85.65,90.15,5261.8666692976,0
+FBIO.US,D,20120726,000000,91.05,91.5,86.7,88.5,7175.6000035878,0
+FBIO.US,D,20120727,000000,88.5,96.3,87,95.7,13314.266673324,0
+FBIO.US,D,20120730,000000,95.25,95.25,89.1,89.55,8116.2000040581,0
+FBIO.US,D,20120731,000000,89.85,91.05,87,89.1,25314.600012657,0
+FBIO.US,D,20120801,000000,90.15,94.95,85.35,86.7,7460.1333370634,0
+FBIO.US,D,20120802,000000,86.85,89.7,82.5,84.3,9239.9333379533,0
+FBIO.US,D,20120803,000000,84.9,89.85,82.65,87,8208.2666707708,0
+FBIO.US,D,20120806,000000,87.15,88.95,85.35,85.8,2253.6666677935,0
+FBIO.US,D,20120807,000000,82.5,88.35,78.75,87,6858.666670096,0
+FBIO.US,D,20120808,000000,86.25,88.35,83.55,84,4675.2666690043,0
+FBIO.US,D,20120809,000000,84.3,85.716,83.85,84.6,5179.4000025897,0
+FBIO.US,D,20120810,000000,84.6,85.05,83.55,83.7,4619.6666689765,0
+FBIO.US,D,20120813,000000,84.15,84.9,83.55,84.3,2405.4666678694,0
+FBIO.US,D,20120814,000000,85.05,85.338,84,84.6,2960.4666681469,0
+FBIO.US,D,20120815,000000,84.6,85.2,83.25,84.45,3326.2666683298,0
+FBIO.US,D,20120816,000000,84.3,85.95,83.7,85.8,3144.9333349058,0
+FBIO.US,D,20120817,000000,85.35,85.95,84.75,85.8,2592.9333346298,0
+FBIO.US,D,20120820,000000,85.5,87.15,83.616,85.65,3143.6000015718,0
+FBIO.US,D,20120821,000000,85.65,89.55,85.2,85.2,5405.8000027029,0
+FBIO.US,D,20120822,000000,85.2,86.55,84.3,84.75,2403.4000012017,0
+FBIO.US,D,20120823,000000,84.45,85.8,84.3,85.5,1092.7333338797,0
+FBIO.US,D,20120824,000000,85.2,85.65,84,85.5,1840.2666675868,0
+FBIO.US,D,20120827,000000,86.4,89.7,86.4,88.05,8515.2000042576,0
+FBIO.US,D,20120828,000000,88.65,88.65,84.75,86.85,4987.2000024936,0
+FBIO.US,D,20120829,000000,86.7,87.3,85.05,86.7,2912.0666681227,0
+FBIO.US,D,20120830,000000,87.6,88.2,85.35,85.5,1233.4666672834,0
+FBIO.US,D,20120831,000000,86.7,93,84.75,92.25,7183.4666702584,0
+FBIO.US,D,20120904,000000,92.4,94.95,86.4,87.75,7934.0666706337,0
+FBIO.US,D,20120905,000000,87.75,89.85,85.8,87.45,5324.2666693288,0
+FBIO.US,D,20120906,000000,88.2,89.7,86.85,89.55,3132.8000015664,0
+FBIO.US,D,20120907,000000,89.85,89.85,86.25,87.9,3499.0666684162,0
+FBIO.US,D,20120910,000000,88.05,91.2,86.55,91.05,3488.666668411,0
+FBIO.US,D,20120911,000000,91.2,91.6485,89.55,89.85,5059.333335863,0
+FBIO.US,D,20120912,000000,89.7,89.775,87.15,88.5,3612.4000018062,0
+FBIO.US,D,20120913,000000,88.8,90.9,86.25,90.3,9786.8000048934,0
+FBIO.US,D,20120914,000000,91.35,91.65,89.25,90.3,5063.8000025319,0
+FBIO.US,D,20120917,000000,90.3,91.35,86.85,89.85,4933.3333358,0
+FBIO.US,D,20120918,000000,90,90,87,89.55,4383.2000021916,0
+FBIO.US,D,20120919,000000,90.75,90.75,87,87.45,4761.6666690475,0
+FBIO.US,D,20120920,000000,87,88.5,86.5515,87.3,2138.8666677361,0
+FBIO.US,D,20120921,000000,89.1,89.25,85.725,87.75,9313.5333379901,0
+FBIO.US,D,20120924,000000,87.75,88.875,85.65,86.4,4365.7333355162,0
+FBIO.US,D,20120925,000000,87,87,83.25,83.55,5742.8666695381,0
+FBIO.US,D,20120926,000000,83.85,85.8,83.25,83.85,1630.666667482,0
+FBIO.US,D,20120927,000000,83.4,84.3,82.5,83.1,4732.8000023664,0
+FBIO.US,D,20120928,000000,82.5,82.8,77.55,78,8765.8666710496,0
+FBIO.US,D,20121001,000000,78.15,85.5,78.15,85.35,6627.0666699802,0
+FBIO.US,D,20121002,000000,85.2,86.85,81.975,85.05,5467.8000027339,0
+FBIO.US,D,20121003,000000,85.35,86.6985,82.65,82.8,5105.8000025529,0
+FBIO.US,D,20121004,000000,82.95,86.4,81.45,86.1,2897.0000014485,0
+FBIO.US,D,20121005,000000,85.8,88.8,84.9,88.35,6647.8666699906,0
+FBIO.US,D,20121008,000000,88.35,90,87.75,89.55,1989.6666676615,0
+FBIO.US,D,20121009,000000,90,90,83.1,83.7,2724.8666680291,0
+FBIO.US,D,20121010,000000,84.3,86.4,84,85.35,1975.4666676544,0
+FBIO.US,D,20121011,000000,85.5015,88.2,85.5015,87.9,2489.0000012445,0
+FBIO.US,D,20121012,000000,88.2,89.25,85.2105,85.95,2516.5333345916,0
+FBIO.US,D,20121015,000000,85.65,87.75,84.75,87,1380.4666673569,0
+FBIO.US,D,20121016,000000,87.3,87.3,84.3,85.8,1516.6000007583,0
+FBIO.US,D,20121017,000000,85.8,86.55,83.25,85.35,2788.666668061,0
+FBIO.US,D,20121018,000000,85.5,85.5,81.15,82.5,5026.4666691799,0
+FBIO.US,D,20121019,000000,81.75,85.5,80.25,80.4,4278.0666688057,0
+FBIO.US,D,20121022,000000,79.95,81.7425,79.5,81,2373.33333452,0
+FBIO.US,D,20121023,000000,80.55,81.6,78.9,80.85,1623.9333341453,0
+FBIO.US,D,20121024,000000,80.85,83.4,79.5,80.7,1599.9333341333,0
+FBIO.US,D,20121025,000000,80.85,83.4,79.95,82.05,988.2000004941,0
+FBIO.US,D,20121026,000000,82.35,82.35,78.3,79.5,3208.2000016041,0
+FBIO.US,D,20121031,000000,79.8,79.935,77.4,79.5,2375.1333345209,0
+FBIO.US,D,20121101,000000,79.8,82.05,77.7,77.85,6096.9333363818,0
+FBIO.US,D,20121102,000000,78.45,79.5,75.45,75.75,2521.6000012608,0
+FBIO.US,D,20121105,000000,75.9,78,75,76.65,2605.0666679692,0
+FBIO.US,D,20121106,000000,77.1,77.25,75,76.5,2535.2666679343,0
+FBIO.US,D,20121107,000000,75.6,75.6,74.4,74.55,4668.8000023344,0
+FBIO.US,D,20121108,000000,75,77.25,74.4,74.55,3410.9333350388,0
+FBIO.US,D,20121109,000000,75.75,76.5,74.7,74.85,2305.2666678193,0
+FBIO.US,D,20121112,000000,75.15,76.8,74.55,74.55,1069.8666672016,0
+FBIO.US,D,20121113,000000,74.4,81,60,73.05,18527.06667593,0
+FBIO.US,D,20121114,000000,74.7,75.75,69.69,69.9,2307.5333344871,0
+FBIO.US,D,20121115,000000,70.2,70.2,63.75,67.5,4561.6000022808,0
+FBIO.US,D,20121116,000000,67.05,68.25,63.9,67.65,2820.00000141,0
+FBIO.US,D,20121119,000000,69,69,65.1,67.65,4821.8666690776,0
+FBIO.US,D,20121120,000000,67.35,68.25,65.1,68.1,1943.6000009718,0
+FBIO.US,D,20121121,000000,68.0145,69.75,66.27,67.95,872.666667103,0
+FBIO.US,D,20121123,000000,68.25,86.85,68.25,76.5,2239.4666677864,0
+FBIO.US,D,20121126,000000,76.35,76.65,71.4,73.5,2509.333334588,0
+FBIO.US,D,20121127,000000,73.2,74.55,71.4,73.2,2467.8666679006,0
+FBIO.US,D,20121128,000000,71.25,72.9,70.8,72.75,4674.5333356706,0
+FBIO.US,D,20121129,000000,73.8,73.8,70.95,72.6,6072.1333363694,0
+FBIO.US,D,20121130,000000,72.9,72.9,67.5,70.95,2348.3333345075,0
+FBIO.US,D,20121203,000000,71.25,71.25,67.95,68.4,2103.8666677186,0
+FBIO.US,D,20121204,000000,69.9,70.5,68.4,69.6,1840.7333342537,0
+FBIO.US,D,20121205,000000,70.05,70.65,66.6,66.9,2808.7333347377,0
+FBIO.US,D,20121206,000000,66.6,69.3,65.4,66.9,1199.1333339329,0
+FBIO.US,D,20121207,000000,66.6,67.575,65.25,65.4,2040.7333343537,0
+FBIO.US,D,20121210,000000,66.15,67.35,65.4,66.9,2641.8666679876,0
+FBIO.US,D,20121211,000000,67.95,70.65,66,70.65,2675.0666680042,0
+FBIO.US,D,20121212,000000,71.4,71.4,68.85,69.45,2436.666667885,0
+FBIO.US,D,20121213,000000,69.3,69.75,67.665,68.7,1207.4666672704,0
+FBIO.US,D,20121214,000000,68.4,69.75,68.25,68.85,1054.2666671938,0
+FBIO.US,D,20121217,000000,69,69,66.75,67.5,4476.1333355714,0
+FBIO.US,D,20121218,000000,67.5,73.65,67.5,73.2,2726.3333346965,0
+FBIO.US,D,20121219,000000,74.55,74.85,67.8,71.85,6367.4666698504,0
+FBIO.US,D,20121220,000000,72.9,74.25,68.7,74.25,4703.8666690186,0
+FBIO.US,D,20121221,000000,73.65,74.85,67.5,72.15,6380.666669857,0
+FBIO.US,D,20121224,000000,73.5,73.5,72.15,72.75,1393.9333340303,0
+FBIO.US,D,20121226,000000,73.2,73.2,68.25,69.3,2768.1333347174,0
+FBIO.US,D,20121227,000000,70.05,72.735,68.7,70.8,4280.8666688071,0
+FBIO.US,D,20121228,000000,70.8,73.65,68.1,71.25,3076.4666682049,0
+FBIO.US,D,20121231,000000,72,74.9985,67.05,67.65,14675.266674004,0
+FBIO.US,D,20130102,000000,69.9,74.25,69,72.6,9765.6666715495,0
+FBIO.US,D,20130103,000000,69.45,77.25,69.45,77.1,9194.6000045973,0
+FBIO.US,D,20130104,000000,77.85,82.3725,76.65,81.15,6128.000003064,0
+FBIO.US,D,20130107,000000,86.85,89.1,82.5,83.55,28794.866681064,0
+FBIO.US,D,20130108,000000,84.45,85.95,82.2,84.45,23453.33334506,0
+FBIO.US,D,20130109,000000,84.9,86.0985,81.9,85.35,6639.8000033199,0
+FBIO.US,D,20130110,000000,85.35,90,84.15,89.7,17814.933342241,0
+FBIO.US,D,20130111,000000,88.65,90,85.5,85.5,36139.000018069,0
+FBIO.US,D,20130114,000000,85.05,88.5,83.2515,86.025,18724.333342695,0
+FBIO.US,D,20130115,000000,85.65,85.65,82.95,84.3,34112.800017056,0
+FBIO.US,D,20130116,000000,85.05,89.85,85.05,88.05,20332.400010166,0
+FBIO.US,D,20130117,000000,89.85,93.45,87,91.2,35324.666684329,0
+FBIO.US,D,20130118,000000,91.65,98.25,90.3,97.8,23792.066678563,0
+FBIO.US,D,20130122,000000,100.95,107.7,99.6,102.75,54166.86669375,0
+FBIO.US,D,20130123,000000,103.35,106.5,99.9,101.7,19833.33334325,0
+FBIO.US,D,20130124,000000,101.85,104.1,101.25,102.45,15813.200007907,0
+FBIO.US,D,20130125,000000,103.05,107.25,102.45,107.1,19318.066676326,0
+FBIO.US,D,20130128,000000,108.15,117.339,108.15,111.9,44982.266689158,0
+FBIO.US,D,20130129,000000,111.75,111.75,106.8,111,15594.333341131,0
+FBIO.US,D,20130130,000000,111.45,111.45,108.547,110.25,13675.666673505,0
+FBIO.US,D,20130131,000000,109.8,112.05,108.9,110.1,32611.066682972,0
+FBIO.US,D,20130201,000000,109.05,111.45,108.45,109.95,14467.600007234,0
+FBIO.US,D,20130204,000000,109.5,110.7,104.85,105.15,8278.2000041391,0
+FBIO.US,D,20130205,000000,105.75,108.45,104.25,106.35,9121.4000045607,0
+FBIO.US,D,20130206,000000,105.15,109.95,105.15,109.05,27161.000013581,0
+FBIO.US,D,20130207,000000,108.75,111.9,106.65,111.3,16619.266674976,0
+FBIO.US,D,20130208,000000,111.15,112.05,109.2,109.65,9043.0000045215,0
+FBIO.US,D,20130211,000000,109.35,113.098,109.2,111.9,11694.266672514,0
+FBIO.US,D,20130212,000000,112.2,112.2,108.75,110.4,12231.733339449,0
+FBIO.US,D,20130213,000000,110.25,110.7,109.65,110.4,13624.866673479,0
+FBIO.US,D,20130214,000000,109.65,110.55,109.2,110.4,11885.86667261,0
+FBIO.US,D,20130215,000000,109.8,111.45,109.8,111,11919.933339293,0
+FBIO.US,D,20130219,000000,111,117.6,111,117.15,29515.733348091,0
+FBIO.US,D,20130220,000000,117,118.198,114.15,115.65,14145.66667374,0
+FBIO.US,D,20130221,000000,116.1,116.1,111.405,115.05,12352.53333951,0
+FBIO.US,D,20130222,000000,116.25,116.868,114.9,116.4,4618.4000023092,0
+FBIO.US,D,20130225,000000,117.6,117.6,113.4,115.65,18139.40000907,0
+FBIO.US,D,20130226,000000,115.5,116.25,110.4,111.9,12340.333339504,0
+FBIO.US,D,20130227,000000,111.45,113.4,108.45,109.65,13906.800006953,0
+FBIO.US,D,20130228,000000,109.2,110.7,108.45,109.8,11171.533338919,0
+FBIO.US,D,20130301,000000,117.3,124.5,115.05,123,61693.13336418,0
+FBIO.US,D,20130304,000000,132.75,132.75,123,124.95,40220.20002011,0
+FBIO.US,D,20130305,000000,125.25,127.95,124.95,126,19292.93334298,0
+FBIO.US,D,20130306,000000,126,126,121.8,123.6,11385.066672359,0
+FBIO.US,D,20130307,000000,123.75,124.05,118.815,123.6,12535.066672934,0
+FBIO.US,D,20130308,000000,124.5,124.5,120.15,123.15,6925.2000034626,0
+FBIO.US,D,20130311,000000,122.4,130.68,120.3,127.95,13443.400006722,0
+FBIO.US,D,20130312,000000,127.95,128.7,124.8,127.5,7260.5333369636,0
+FBIO.US,D,20130313,000000,127.2,129.45,125.4,126.9,8253.33333746,0
+FBIO.US,D,20130314,000000,127.5,127.5,117.9,124.95,19364.933343016,0
+FBIO.US,D,20130315,000000,124.8,134.1,123.75,132.45,18546.46667594,0
+FBIO.US,D,20130318,000000,131.55,142.5,129.75,136.05,33161.266683247,0
+FBIO.US,D,20130319,000000,136.8,138,128.55,132,16252.866674793,0
+FBIO.US,D,20130320,000000,132.6,136.65,130.2,136.05,12438.066672886,0
+FBIO.US,D,20130321,000000,136.65,141.6,135.6,141.3,20455.200010228,0
+FBIO.US,D,20130322,000000,141.15,144,137.4,138.75,25300.266679317,0
+FBIO.US,D,20130325,000000,145.95,148.65,142.725,144.75,50514.000025257,0
+FBIO.US,D,20130326,000000,144.75,144.975,141.45,143.7,28312.066680823,0
+FBIO.US,D,20130327,000000,141.75,143.7,140.55,143.25,13221.866673278,0
+FBIO.US,D,20130328,000000,143.25,147.3,141.3,145.8,24087.06667871,0
+FBIO.US,D,20130401,000000,146.85,148.5,144,147.45,28812.200014406,0
+FBIO.US,D,20130402,000000,147.6,154.2,147.6,151.35,38380.133352523,0
+FBIO.US,D,20130403,000000,151.8,152.85,148.5,150.3,28342.133347504,0
+FBIO.US,D,20130404,000000,150.3,151.2,147.9,150.45,13412.666673373,0
+FBIO.US,D,20130405,000000,148.35,149.4,144.75,148.2,9451.8666713926,0
+FBIO.US,D,20130408,000000,147.75,150,146.1,149.7,13939.733340303,0
+FBIO.US,D,20130409,000000,150,150.6,145.65,149.1,23071.666678203,0
+FBIO.US,D,20130410,000000,150,155.85,149.4,151.8,95917.933381292,0
+FBIO.US,D,20130411,000000,151.05,169.65,151.05,168.75,49680.466691507,0
+FBIO.US,D,20130412,000000,165.75,171.15,162.3,170.4,23745.000011873,0
+FBIO.US,D,20130415,000000,170.1,173.55,157.65,160.35,27113.000013557,0
+FBIO.US,D,20130416,000000,161.4,170.55,161.4,168.45,22837.600011419,0
+FBIO.US,D,20130417,000000,166.5,166.5,155.4,159.3,23868.933345268,0
+FBIO.US,D,20130418,000000,159.3,159.9,154.05,156.6,14789.533340728,0
+FBIO.US,D,20130419,000000,155.7,161.25,154.2,160.5,11260.066672297,0
+FBIO.US,D,20130422,000000,169.2,179.715,167.1,178.05,63824.800031912,0
+FBIO.US,D,20130423,000000,185.55,190.5,177,180,47543.466690438,0
+FBIO.US,D,20130424,000000,178.95,179.85,174,174.75,21251.333343959,0
+FBIO.US,D,20130425,000000,176.25,177.75,167.85,168.9,25397.066679365,0
+FBIO.US,D,20130426,000000,167.4,169.35,162.3,164.85,37133.9333519,0
+FBIO.US,D,20130429,000000,166.35,176.1,161.55,175.95,23358.400011679,0
+FBIO.US,D,20130430,000000,175.5,177.15,168,168.75,26480.60001324,0
+FBIO.US,D,20130501,000000,168,169.05,157.5,160.65,31766.200015883,0
+FBIO.US,D,20130502,000000,161.25,161.25,155.25,158.1,16485.400008243,0
+FBIO.US,D,20130503,000000,160.8,165.6,156.9,157.8,22064.400011032,0
+FBIO.US,D,20130506,000000,157.5,163.95,157.5,162.75,14210.600007105,0
+FBIO.US,D,20130507,000000,163.8,165,155.4,158.4,19367.533343017,0
+FBIO.US,D,20130508,000000,158.55,158.55,138.75,142.2,66901.533366784,0
+FBIO.US,D,20130509,000000,141.3,145.95,139.35,143.85,22113.400011057,0
+FBIO.US,D,20130510,000000,141.9,143.25,137.55,140.85,19215.733342941,0
+FBIO.US,D,20130513,000000,140.7,153.75,140.325,150.15,23955.733345311,0
+FBIO.US,D,20130514,000000,150.9,152.25,146.025,152.25,17712.200008856,0
+FBIO.US,D,20130515,000000,152.1,155.25,148.35,150,13397.133340032,0
+FBIO.US,D,20130516,000000,149.7,151.8,148.5,151.05,11637.866672486,0
+FBIO.US,D,20130517,000000,150.9,152.55,147.3,148.5,21474.666677404,0
+FBIO.US,D,20130520,000000,148.5,153.75,146.115,152.85,22248.400011124,0
+FBIO.US,D,20130521,000000,152.85,153.9,147,147.45,8683.4000043417,0
+FBIO.US,D,20130522,000000,147.3,152.1,137.7,140.7,18946.933342807,0
+FBIO.US,D,20130523,000000,138.6,145.35,138.151,144.3,16313.800008157,0
+FBIO.US,D,20130524,000000,143.55,145.35,140.25,143.4,13078.400006539,0
+FBIO.US,D,20130528,000000,144.9,150,140.79,146.55,11658.733339163,0
+FBIO.US,D,20130529,000000,145.95,149.55,145.05,148.95,16468.866674901,0
+FBIO.US,D,20130530,000000,149.85,151.5,147.75,149.4,11935.066672634,0
+FBIO.US,D,20130531,000000,149.25,152.7,148.2,148.2,19611.933343139,0
+FBIO.US,D,20130603,000000,148.35,149.1,129.45,134.7,36255.933351461,0
+FBIO.US,D,20130604,000000,135,139.8,129.87,138.15,22396.666677865,0
+FBIO.US,D,20130605,000000,137.85,137.85,129.15,129.3,21287.600010644,0
+FBIO.US,D,20130606,000000,129.45,135.15,127.5,134.55,16022.000008011,0
+FBIO.US,D,20130607,000000,135.75,135.75,130.65,131.25,14287.66667381,0
+FBIO.US,D,20130610,000000,132.45,133.65,125.4,129.75,19116.800009558,0
+FBIO.US,D,20130611,000000,130.65,136.8,126.6,135.75,20235.333343451,0
+FBIO.US,D,20130612,000000,138.3,138.9,133.35,136.5,52556.066692945,0
+FBIO.US,D,20130613,000000,136.2,139.65,132.75,136.2,27303.733346985,0
+FBIO.US,D,20130614,000000,136.35,140.55,135.15,139.35,11333.133339,0
+FBIO.US,D,20130617,000000,140.7,142.498,135.3,136.5,18576.200009288,0
+FBIO.US,D,20130618,000000,136.5,138.15,130.35,131.1,26985.066680159,0
+FBIO.US,D,20130619,000000,131.1,131.4,119.7,121.8,33003.800016502,0
+FBIO.US,D,20130620,000000,119.85,120.42,109.8,113.25,57500.20002875,0
+FBIO.US,D,20130621,000000,114.15,124.8,114.15,124.05,41643.933354155,0
+FBIO.US,D,20130624,000000,124.95,126.15,118.35,121.95,63578.733365123,0
+FBIO.US,D,20130625,000000,123.6,123.75,120.45,122.25,20959.533343813,0
+FBIO.US,D,20130626,000000,122.25,123,118.35,118.65,18359.20000918,0
+FBIO.US,D,20130627,000000,120,120.712,118.05,119.85,16448.933341558,0
+FBIO.US,D,20130628,000000,118.5,131.85,118.05,129,59860.40002993,0
+FBIO.US,D,20130701,000000,129.6,130.8,121.065,122.55,25914.13334629,0
+FBIO.US,D,20130702,000000,122.4,123.436,117.225,119.25,14159.133340413,0
+FBIO.US,D,20130703,000000,118.8,118.8,114.6,117.15,8277.4666708054,0
+FBIO.US,D,20130705,000000,119.25,119.25,110.7,114.75,18693.73334268,0
+FBIO.US,D,20130708,000000,115.8,120.3,115.8,116.7,18938.866676136,0
+FBIO.US,D,20130709,000000,118.2,125.85,117.262,122.85,22702.933344685,0
+FBIO.US,D,20130710,000000,123.6,132.75,123,128.25,39601.333353134,0
+FBIO.US,D,20130711,000000,131.1,132,128.55,131.85,48663.133357665,0
+FBIO.US,D,20130712,000000,131.25,134.1,129,131.4,58997.066696165,0
+FBIO.US,D,20130715,000000,125.85,129.75,118.05,129.15,65939.733366303,0
+FBIO.US,D,20130716,000000,129,129.6,120.901,123.15,35106.000017553,0
+FBIO.US,D,20130717,000000,124.95,125.7,115.425,121.95,47415.533357041,0
+FBIO.US,D,20130718,000000,122.4,122.85,118.125,118.8,24830.466679082,0
+FBIO.US,D,20130719,000000,119.85,121.498,116.7,118.95,28274.200014137,0
+FBIO.US,D,20130722,000000,118.35,125.1,117,123.9,20908.733343788,0
+FBIO.US,D,20130723,000000,125.4,127.35,122.4,126.75,20714.13334369,0
+FBIO.US,D,20130724,000000,126.45,127.65,121.95,122.25,16936.866675135,0
+FBIO.US,D,20130725,000000,121.65,124.2,115.65,123.75,23238.133344952,0
+FBIO.US,D,20130726,000000,122.85,124.2,120.45,123,8720.7333376937,0
+FBIO.US,D,20130729,000000,122.25,122.85,117.9,118.8,12728.533339698,0
+FBIO.US,D,20130730,000000,120,122.1,118.05,119.1,13603.800006802,0
+FBIO.US,D,20130731,000000,118.2,121.95,117,117.45,55415.600027708,0
+FBIO.US,D,20130801,000000,118.35,124.35,117.6,123.3,21577.666677456,0
+FBIO.US,D,20130802,000000,123.9,126,120.3,123.3,21058.466677196,0
+FBIO.US,D,20130805,000000,123.45,152.25,120.9,150.3,113797.26672357,0
+FBIO.US,D,20130806,000000,151.8,153,147.75,150,46306.600023153,0
+FBIO.US,D,20130807,000000,150.3,150.9,142.5,150.75,51800.0000259,0
+FBIO.US,D,20130808,000000,151.5,151.635,139.8,139.8,24168.666678751,0
+FBIO.US,D,20130809,000000,139.8,147,138.9,143.7,26349.000013175,0
+FBIO.US,D,20130812,000000,142.65,143.7,131.85,133.35,28271.600014136,0
+FBIO.US,D,20130813,000000,133.95,143.715,132.75,136.95,87884.066710609,0
+FBIO.US,D,20130814,000000,136.5,143.25,127.95,128.55,21344.266677339,0
+FBIO.US,D,20130815,000000,127.5,127.5,118.95,119.85,29118.866681226,0
+FBIO.US,D,20130816,000000,118.95,119.55,114.9,115.95,43724.666688529,0
+FBIO.US,D,20130819,000000,115.95,117.75,111,111.15,20898.066677116,0
+FBIO.US,D,20130820,000000,111.45,117.45,109.95,112.05,18585.533342626,0
+FBIO.US,D,20130821,000000,111.75,114,107.1,109.65,54838.400027419,0
+FBIO.US,D,20130822,000000,111.9,126,111.6,122.55,60552.53336361,0
+FBIO.US,D,20130823,000000,124.5,128.85,122.7,127.05,53156.666693245,0
+FBIO.US,D,20130826,000000,127.35,131.25,125.85,128.85,27594.066680464,0
+FBIO.US,D,20130827,000000,127.8,127.8,120,120.45,28690.200014345,0
+FBIO.US,D,20130828,000000,121.5,123,119.7,122.1,17179.533341923,0
+FBIO.US,D,20130829,000000,121.65,124.35,119.7,124.2,22940.333344804,0
+FBIO.US,D,20130830,000000,123.75,124.198,120.15,122.25,42438.266687886,0
+FBIO.US,D,20130903,000000,124.05,126.75,120,120.9,26274.866679804,0
+FBIO.US,D,20130904,000000,120.9,122.4,119.4,121.05,35826.26668458,0
+FBIO.US,D,20130905,000000,120.9,122.25,120,121.35,21967.800010984,0
+FBIO.US,D,20130906,000000,122.85,132.6,119.7,130.2,43006.733354837,0
+FBIO.US,D,20130909,000000,130.65,130.95,124.05,127.8,22308.933344488,0
+FBIO.US,D,20130910,000000,128.1,131.85,126.6,127.05,24762.133345714,0
+FBIO.US,D,20130911,000000,127.35,128.4,124.5,125.1,10736.133338701,0
+FBIO.US,D,20130912,000000,127.05,130.05,122.25,123.6,17949.000008975,0
+FBIO.US,D,20130913,000000,124.2,124.2,117,118.95,33586.46668346,0
+FBIO.US,D,20130916,000000,120.6,122.1,118.5,119.25,25127.666679231,0
+FBIO.US,D,20130917,000000,119.7,126,118.5,123.9,28358.866680846,0
+FBIO.US,D,20130918,000000,124.05,124.05,116.25,119.25,54675.533360671,0
+FBIO.US,D,20130919,000000,119.1,120.9,116.1,117.75,37627.733352147,0
+FBIO.US,D,20130920,000000,117.75,117.9,108.15,108.75,66405.400033203,0
+FBIO.US,D,20130923,000000,109.5,111.45,105.9,108.75,29937.733348302,0
+FBIO.US,D,20130924,000000,109.2,109.35,105.45,106.05,30740.00001537,0
+FBIO.US,D,20130925,000000,105.75,107.4,103.8,104.25,25291.000012646,0
+FBIO.US,D,20130926,000000,104.85,110.1,104.25,107.25,28340.00001417,0
+FBIO.US,D,20130927,000000,105.9,107.55,101.25,102.3,34938.333350803,0
+FBIO.US,D,20130930,000000,101.25,107.25,99.15,105.15,50216.333358442,0
+FBIO.US,D,20131001,000000,105.6,118.65,105,117,63165.533364916,0
+FBIO.US,D,20131002,000000,116.55,117.15,112.65,114,30960.00001548,0
+FBIO.US,D,20131003,000000,114.3,125.55,110.7,124.5,34893.33335078,0
+FBIO.US,D,20131004,000000,124.5,129.75,120.6,121.05,42406.66668787,0
+FBIO.US,D,20131007,000000,120.15,122.85,116.25,116.7,20700.00001035,0
+FBIO.US,D,20131008,000000,116.85,120,107.55,108.15,29300.00001465,0
+FBIO.US,D,20131009,000000,108.15,108.45,99.45,104.55,44566.66668895,0
+FBIO.US,D,20131010,000000,106.35,106.65,99.9,100.05,42868.400021434,0
+FBIO.US,D,20131011,000000,100.05,102.15,80.4,86.55,106365.13338652,0
+FBIO.US,D,20131014,000000,26.85,32.4,25.95,28.65,1749673.3342082,0
+FBIO.US,D,20131015,000000,28.65,29.1,25.2,25.8,334113.33350039,0
+FBIO.US,D,20131016,000000,25.8,28.2,25.5,27.3,128639.53339765,0
+FBIO.US,D,20131017,000000,27.45,28.65,27,27.9,103886.66671861,0
+FBIO.US,D,20131018,000000,28.2,28.35,26.4,26.7,101740.00005087,0
+FBIO.US,D,20131021,000000,27,27,25.2,25.8,86493.33337658,0
+FBIO.US,D,20131022,000000,25.65,26.1,24,24.9,123026.66672818,0
+FBIO.US,D,20131023,000000,24.9,29.25,24.45,25.95,101386.66671736,0
+FBIO.US,D,20131024,000000,25.95,26.55,25.2,26.4,52726.66669303,0
+FBIO.US,D,20131025,000000,26.85,27.45,26.1,27.15,52120.00002606,0
+FBIO.US,D,20131028,000000,27.6,28.2,27,27.6,55660.00002783,0
+FBIO.US,D,20131029,000000,27.75,27.9,25.65,26.85,46813.33335674,0
+FBIO.US,D,20131030,000000,27.15,27.3,25.65,25.95,37766.66668555,0
+FBIO.US,D,20131031,000000,26.1,26.25,25.05,25.05,37156.666685245,0
+FBIO.US,D,20131101,000000,25.5,26.1,24.3,25.05,40680.00002034,0
+FBIO.US,D,20131104,000000,25.35,27.9,24.75,27.15,91557.866712446,0
+FBIO.US,D,20131105,000000,27.75,27.9,25.65,25.65,46880.00002344,0
+FBIO.US,D,20131106,000000,25.65,25.8,24.3,24.45,42193.33335443,0
+FBIO.US,D,20131107,000000,22.5,23.1,19.05,19.8,249733.3334582,0
+FBIO.US,D,20131108,000000,19.8,21.6,19.65,21,128806.66673107,0
+FBIO.US,D,20131111,000000,21.15,21.405,20.55,20.85,69728.400034864,0
+FBIO.US,D,20131112,000000,21.3,21.45,19.8,20.1,73820.00003691,0
+FBIO.US,D,20131113,000000,20.1,20.7,19.65,20.1,62243.466697788,0
+FBIO.US,D,20131114,000000,20.25,20.55,19.65,19.8,144433.33340555,0
+FBIO.US,D,20131115,000000,20.1,20.1,18.75,19.05,124373.33339552,0
+FBIO.US,D,20131118,000000,19.05,19.5,18.9,19.5,86386.66670986,0
+FBIO.US,D,20131119,000000,19.5,21.15,19.5,20.7,96788.333381727,0
+FBIO.US,D,20131120,000000,20.85,23.1,20.55,22.2,175513.33342109,0
+FBIO.US,D,20131121,000000,22.8,22.8,21.6,22.05,39433.33335305,0
+FBIO.US,D,20131122,000000,22.35,22.35,21.3,21.6,44480.00002224,0
+FBIO.US,D,20131125,000000,21.9,24.3,21.6,23.85,123020.00006151,0
+FBIO.US,D,20131126,000000,24,26.1,24,24.75,164640.00008232,0
+FBIO.US,D,20131127,000000,25.8,25.95,23.55,24.6,52060.00002603,0
+FBIO.US,D,20131129,000000,24.3,24.75,24.15,24.6,22854.600011427,0
+FBIO.US,D,20131202,000000,24.9,25.8,24,24.15,78826.66670608,0
+FBIO.US,D,20131203,000000,24.15,24.75,24,24.3,32333.3333495,0
+FBIO.US,D,20131204,000000,24.45,25.2,24,25.05,49346.66669134,0
+FBIO.US,D,20131205,000000,25.5,25.5,24.45,24.9,28666.666681,0
+FBIO.US,D,20131206,000000,25.05,26.7,24.75,25.8,147573.33340712,0
+FBIO.US,D,20131209,000000,26.7,29.25,25.8,29.25,255293.33346098,0
+FBIO.US,D,20131210,000000,30,30.15,25.8,27,248693.33345768,0
+FBIO.US,D,20131211,000000,27.45,28.05,26.4,27,67333.333367,0
+FBIO.US,D,20131212,000000,26.85,27.15,26.25,26.7,110034.40005502,0
+FBIO.US,D,20131213,000000,36.6,40.5,30.9,32.25,1284510.0006423,0
+FBIO.US,D,20131216,000000,31.65,33.15,29.4,32.55,219740.00010987,0
+FBIO.US,D,20131217,000000,31.8,32.7,31.05,32.1,50713.33335869,0
+FBIO.US,D,20131218,000000,32.25,32.4,30.6,31.2,69246.66670129,0
+FBIO.US,D,20131219,000000,30.6,32.25,30.45,31.5,54640.00002732,0
+FBIO.US,D,20131220,000000,31.5,33.3,31.2,31.35,100806.66671707,0
+FBIO.US,D,20131223,000000,31.5,33.15,31.35,33.15,69673.33336817,0
+FBIO.US,D,20131224,000000,33.75,36.48,33.75,36,108405.53338754,0
+FBIO.US,D,20131226,000000,36.75,46.35,36.75,45.6,440356.00022018,0
+FBIO.US,D,20131227,000000,46.05,47.25,40.5,41.25,326513.33349659,0
+FBIO.US,D,20131230,000000,42.3,43.5,38.7,39.15,148126.66674073,0
+FBIO.US,D,20131231,000000,39.75,40.8,38.7,39.45,123586.66672846,0
+FBIO.US,D,20140102,000000,39.6,44.25,37.8,43.65,182417.93342454,0
+FBIO.US,D,20140103,000000,40.65,42.75,40.5,41.7,135958.40006798,0
+FBIO.US,D,20140106,000000,42.3,43.05,40.65,42.45,79826.66670658,0
+FBIO.US,D,20140107,000000,42.45,42.6,39.9,40.5,79533.3333731,0
+FBIO.US,D,20140108,000000,40.05,41.25,39,39.3,64293.33336548,0
+FBIO.US,D,20140109,000000,39.15,42.6,38.55,41.55,74486.66670391,0
+FBIO.US,D,20140110,000000,42.3,42.3,39.75,41.1,53933.3333603,0
+FBIO.US,D,20140113,000000,40.2,43.2,40.05,41.55,116660.00005833,0
+FBIO.US,D,20140114,000000,40.95,42.45,40.5,41.25,62406.66669787,0
+FBIO.US,D,20140115,000000,40.95,41.55,39.75,40.2,64520.00003226,0
+FBIO.US,D,20140116,000000,40.8,41.7,40.2,40.8,61638.666697486,0
+FBIO.US,D,20140117,000000,41.1,47.85,40.5,43.35,436861.8668851,0
+FBIO.US,D,20140121,000000,44.4,48.75,43.5,47.55,250706.66679202,0
+FBIO.US,D,20140122,000000,47.7,49.65,43.5,43.8,168200.0000841,0
+FBIO.US,D,20140123,000000,44.4,45.9,42.75,45.15,93506.66671342,0
+FBIO.US,D,20140124,000000,45.15,45.3,41.4,42.15,102617.46671798,0
+FBIO.US,D,20140127,000000,42.9,42.9,37.5,40.5,143653.33340516,0
+FBIO.US,D,20140128,000000,40.35,42,39.3,41.4,49249.533357958,0
+FBIO.US,D,20140129,000000,40.8,41.4,39.75,40.35,38640.00001932,0
+FBIO.US,D,20140130,000000,40.95,41.85,40.2,40.65,33726.66668353,0
+FBIO.US,D,20140131,000000,40.65,41.85,39.45,40.8,63185.133364926,0
+FBIO.US,D,20140203,000000,40.8,41.1,37.5,37.8,58418.333362543,0
+FBIO.US,D,20140204,000000,38.25,39.3,38.25,38.85,27340.733347004,0
+FBIO.US,D,20140205,000000,38.7,38.7,36.3,36.75,46939.733356803,0
+FBIO.US,D,20140206,000000,38.1,38.5485,36.9,37.05,33226.600016613,0
+FBIO.US,D,20140207,000000,37.5,39.9,37.5,38.85,47535.200023768,0
+FBIO.US,D,20140210,000000,38.4675,40.2,38.4675,39.75,32561.266682947,0
+FBIO.US,D,20140211,000000,40.2,40.35,39.75,40.2,28018.133347342,0
+FBIO.US,D,20140212,000000,40.35,40.65,39.15,39.45,27917.466680625,0
+FBIO.US,D,20140213,000000,39.45,41.85,37.95,40.95,58019.466695676,0
+FBIO.US,D,20140214,000000,41.25,41.25,39.75,40.5,26076.533346372,0
+FBIO.US,D,20140218,000000,40.8,42.6,40.05,42.15,55435.533361051,0
+FBIO.US,D,20140219,000000,42.15,42.15,41.1,41.4,30814.666682074,0
+FBIO.US,D,20140220,000000,41.7,41.7,39.75,40.35,48255.533357461,0
+FBIO.US,D,20140221,000000,40.65,42.6015,40.05,40.5,72937.266703135,0
+FBIO.US,D,20140224,000000,40.5,42.15,40.05,41.25,50015.800025008,0
+FBIO.US,D,20140225,000000,41.55,42.6,40.65,41.55,69790.800034895,0
+FBIO.US,D,20140226,000000,41.4,43.5,40.95,41.85,85641.866709488,0
+FBIO.US,D,20140227,000000,41.55,44.7,41.4,44.25,99328.466716331,0
+FBIO.US,D,20140228,000000,44.55,44.55,42.3,42.6,71512.066702423,0
+FBIO.US,D,20140303,000000,42,42.015,37.65,40.95,65116.533365892,0
+FBIO.US,D,20140304,000000,41.25,42.3,40.8,41.4,38928.800019464,0
+FBIO.US,D,20140305,000000,41.25,42.15,40.95,41.1,27133.7333469,0
+FBIO.US,D,20140306,000000,41.1,41.25,40.05,40.05,43707.200021854,0
+FBIO.US,D,20140307,000000,40.0515,40.65,39.1485,39.45,25858.466679596,0
+FBIO.US,D,20140310,000000,39.15,39.45,38.55,39.3,35848.200017924,0
+FBIO.US,D,20140311,000000,39.3,40.5,38.25,38.7,36593.466684963,0
+FBIO.US,D,20140312,000000,37.65,39.15,37.65,38.7,16219.066674776,0
+FBIO.US,D,20140313,000000,39.15,39.6,37.5,37.95,48899.60002445,0
+FBIO.US,D,20140314,000000,37.5,37.5,32.85,33.9,133456.73340006,0
+FBIO.US,D,20140317,000000,32.25,34.2,31.95,32.7,50349.133358508,0
+FBIO.US,D,20140318,000000,32.7,33.15,30,30.45,95308.400047654,0
+FBIO.US,D,20140319,000000,30.3,32.85,30.3,31.8,55879.133361273,0
+FBIO.US,D,20140320,000000,31.95,33.3,31.95,32.85,36391.733351529,0
+FBIO.US,D,20140321,000000,33.3,34.2,32.25,32.4,41654.066687494,0
+FBIO.US,D,20140324,000000,33.3,33.3,30.9,31.8,28951.333347809,0
+FBIO.US,D,20140325,000000,32.1,32.55,31.35,31.5,27389.866680362,0
+FBIO.US,D,20140326,000000,31.65,31.65,29.55,29.85,52860.00002643,0
+FBIO.US,D,20140327,000000,29.85,30.45,28.95,29.25,32396.866682865,0
+FBIO.US,D,20140328,000000,29.1,30,29.1,29.55,20725.133343696,0
+FBIO.US,D,20140331,000000,29.55,30.75,29.55,29.7,44427.333355547,0
+FBIO.US,D,20140401,000000,29.85,30.75,29.4,29.85,16127.46667473,0
+FBIO.US,D,20140402,000000,30.3,30.75,29.7,30.3,28490.800014245,0
+FBIO.US,D,20140403,000000,30.45,31.5,29.55,30,23203.933344935,0
+FBIO.US,D,20140404,000000,31.05,31.05,27.9,28.05,45866.200022933,0
+FBIO.US,D,20140407,000000,27.9,27.9,26.25,26.55,34693.000017347,0
+FBIO.US,D,20140408,000000,26.25,27.15,25.5,27,51135.733358901,0
+FBIO.US,D,20140409,000000,27.15,28.95,26.25,28.65,25247.666679291,0
+FBIO.US,D,20140410,000000,28.5,28.95,26.25,26.7,21606.933344137,0
+FBIO.US,D,20140411,000000,26.85,28.5,26.1,26.4,19223.866676279,0
+FBIO.US,D,20140414,000000,27,27.9,25.95,26.7,22595.066677964,0
+FBIO.US,D,20140415,000000,26.85,27.3,24.15,26.4,31669.600015835,0
+FBIO.US,D,20140416,000000,26.4,27.75,25.5,27.6,14772.133340719,0
+FBIO.US,D,20140417,000000,27.45,28.35,26.325,27.15,20445.86667689,0
+FBIO.US,D,20140421,000000,27.15,27.45,26.7,27.225,13990.666673662,0
+FBIO.US,D,20140422,000000,26.1,29.4,26.1,28.8,39491.333353079,0
+FBIO.US,D,20140423,000000,28.5,28.95,27.2985,27.45,9788.000004894,0
+FBIO.US,D,20140424,000000,27.9,27.9,26.25,27.15,9878.4000049392,0
+FBIO.US,D,20140425,000000,26.85,27,26.25,26.55,12549.400006275,0
+FBIO.US,D,20140428,000000,26.85,27.3,25.5,26.4,24312.466678823,0
+FBIO.US,D,20140429,000000,26.25,27,25.95,26.55,16416.200008208,0
+FBIO.US,D,20140430,000000,26.55,26.85,25.65,26.1,23789.466678561,0
+FBIO.US,D,20140501,000000,26.25,26.835,25.65,26.1,14155.733340411,0
+FBIO.US,D,20140502,000000,26.25,26.25,24.15,25.05,38059.40001903,0
+FBIO.US,D,20140505,000000,25.05,25.8,24.75,25.05,11866.4666726,0
+FBIO.US,D,20140506,000000,24.9,25.2,24.3,24.3,13946.66667364,0
+FBIO.US,D,20140507,000000,24.3,24.75,23.25,24,20958.400010479,0
+FBIO.US,D,20140508,000000,24,24.3,22.95,23.4,12687.933339677,0
+FBIO.US,D,20140509,000000,23.1,23.4,22.95,23.25,14380.666673857,0
+FBIO.US,D,20140512,000000,23.25,24.3,23.1,24,20374.800010187,0
+FBIO.US,D,20140513,000000,24.3,26.55,24,26.55,33035.866683185,0
+FBIO.US,D,20140514,000000,27,27.6,25.2,25.5,23123.333344895,0
+FBIO.US,D,20140515,000000,25.2,27.3,24.3,26.1,19131.533342899,0
+FBIO.US,D,20140516,000000,25.95,26.55,25.05,26.55,7791.4666705624,0
+FBIO.US,D,20140519,000000,26.1,26.55,25.05,25.95,6472.666669903,0
+FBIO.US,D,20140520,000000,25.2,25.8,24.75,25.2,10662.066671998,0
+FBIO.US,D,20140521,000000,25.2,26.1,24.45,24.6,11368.133339017,0
+FBIO.US,D,20140522,000000,24.6,26.85,24.45,26.85,18814.333342741,0
+FBIO.US,D,20140523,000000,27,27,24.9,26.7,5511.2666694223,0
+FBIO.US,D,20140527,000000,26.85,27,25.8,26.85,6548.2666699408,0
+FBIO.US,D,20140528,000000,26.7,28.0485,25.665,27.15,23208.866678271,0
+FBIO.US,D,20140529,000000,27.3,28.35,27,27.3,20137.800010069,0
+FBIO.US,D,20140530,000000,27.45,27.75,26.25,27,11366.533339017,0
+FBIO.US,D,20140602,000000,27,27,25.5,25.65,8409.2000042046,0
+FBIO.US,D,20140603,000000,25.8,25.95,24.9,25.2,13128.333339898,0
+FBIO.US,D,20140604,000000,24.75,25.5,24.6,24.9,11382.266672358,0
+FBIO.US,D,20140605,000000,24.75,25.5,24.45,25.5,8740.9333377038,0
+FBIO.US,D,20140606,000000,25.05,25.65,25.05,25.65,5716.666669525,0
+FBIO.US,D,20140609,000000,25.65,26.85,25.2015,26.7,14529.866673932,0
+FBIO.US,D,20140610,000000,25.65,26.85,25.65,26.4,10853.33333876,0
+FBIO.US,D,20140611,000000,26.1,27.6,25.65,25.8,11893.400005947,0
+FBIO.US,D,20140612,000000,25.5,27.15,25.5,25.95,12360.933339514,0
+FBIO.US,D,20140613,000000,26.1,26.55,25.725,25.95,4962.2666691478,0
+FBIO.US,D,20140616,000000,25.95,27.15,25.815,26.85,15524.000007762,0
+FBIO.US,D,20140617,000000,26.25,27.75,26.25,26.7,18155.000009077,0
+FBIO.US,D,20140618,000000,26.85,27.15,25.95,26.4,12232.866672783,0
+FBIO.US,D,20140619,000000,26.7,26.8485,25.95,26.25,9979.8666716566,0
+FBIO.US,D,20140620,000000,26.4,27,25.65,26.55,22563.866677949,0
+FBIO.US,D,20140623,000000,25.8,27.3,25.65,26.4,11643.933339155,0
+FBIO.US,D,20140624,000000,26.4,27.45,25.2,25.65,22546.26667794,0
+FBIO.US,D,20140625,000000,26.25,26.7,25.5,26.7,15477.466674405,0
+FBIO.US,D,20140626,000000,26.7,27,25.8,25.8,15259.20000763,0
+FBIO.US,D,20140627,000000,25.8,26.25,24.75,25.05,336581.20016829,0
+FBIO.US,D,20140630,000000,25.2,26.25,25.155,25.8,21115.000010558,0
+FBIO.US,D,20140701,000000,25.5,26.4,25.05,25.2,24395.600012198,0
+FBIO.US,D,20140702,000000,25.2,26.1,25.2,25.95,18406.66667587,0
+FBIO.US,D,20140703,000000,25.65,27,25.5,26.55,30974.466682154,0
+FBIO.US,D,20140707,000000,26.55,27,25.2,25.2,15438.600007719,0
+FBIO.US,D,20140708,000000,25.35,25.35,23.7,24.3,41592.53335413,0
+FBIO.US,D,20140709,000000,24.15,25.35,23.5815,24.9,17316.533341992,0
+FBIO.US,D,20140710,000000,24.216,25.05,23.7015,24.9,11221.666672278,0
+FBIO.US,D,20140711,000000,24.9,25.6515,24.2145,24.75,10856.666672095,0
+FBIO.US,D,20140714,000000,25.35,25.8,24.825,25.2,10674.066672004,0
+FBIO.US,D,20140715,000000,24.9,25.365,24.15,24.15,15515.733341091,0
+FBIO.US,D,20140716,000000,24.45,25.65,24.45,24.75,6220.6000031103,0
+FBIO.US,D,20140717,000000,24.6,25.65,24.3,25.05,14704.133340685,0
+FBIO.US,D,20140718,000000,25.35,25.8,25.05,25.5,7234.2000036171,0
+FBIO.US,D,20140721,000000,25.2,25.95,24.75,25.5,7750.666670542,0
+FBIO.US,D,20140722,000000,25.8,25.8,24.15,24.6,12929.266673131,0
+FBIO.US,D,20140723,000000,24.9,25.65,24.9,25.2,8918.3333377925,0
+FBIO.US,D,20140724,000000,25.2,25.5,24.75,24.9,6289.6666698115,0
+FBIO.US,D,20140725,000000,24.75,25.2015,24.3,24.45,4542.000002271,0
+FBIO.US,D,20140728,000000,24.3,24.75,24,24.3,13250.200006625,0
+FBIO.US,D,20140729,000000,24.3,25.05,22.65,23.4,24273.93334547,0
+FBIO.US,D,20140730,000000,23.4,24.15,23.25,24.15,13416.466673375,0
+FBIO.US,D,20140731,000000,23.55,24.15,22.2,23.4,16114.400008057,0
+FBIO.US,D,20140801,000000,22.65,23.85,22.5015,22.95,8621.4000043107,0
+FBIO.US,D,20140804,000000,23.25,23.7,22.2,22.8,9463.333338065,0
+FBIO.US,D,20140805,000000,22.5,24.3,22.2,22.65,9045.2666711893,0
+FBIO.US,D,20140806,000000,22.35,23.316,22.2,22.5,14517.866673926,0
+FBIO.US,D,20140807,000000,22.5,22.9515,21.9,22.35,19044.600009522,0
+FBIO.US,D,20140808,000000,22.35,22.5,21.75,22.2,17851.733342259,0
+FBIO.US,D,20140811,000000,22.5,23.25,22.35,22.5,13707.866673521,0
+FBIO.US,D,20140812,000000,22.5,24.15,22.5,23.55,27555.000013778,0
+FBIO.US,D,20140813,000000,23.55,25.65,23.55,25.05,11276.066672305,0
+FBIO.US,D,20140814,000000,25.2,28.35,25.2,26.85,22792.600011396,0
+FBIO.US,D,20140815,000000,26.85,27.1515,25.95,26.25,14949.533340808,0
+FBIO.US,D,20140818,000000,25.95,28.5,25.95,27.3,20364.733343516,0
+FBIO.US,D,20140819,000000,27,28.5,26.55,27.9,10374.600005187,0
+FBIO.US,D,20140820,000000,27.45,28.65,27,28.2,17197.866675266,0
+FBIO.US,D,20140821,000000,28.35,28.95,27.3,28.2,10582.066671958,0
+FBIO.US,D,20140822,000000,28.05,29.7,27.75,29.55,20072.066676703,0
+FBIO.US,D,20140825,000000,29.7,31.95,29.55,31.5,31328.466682331,0
+FBIO.US,D,20140826,000000,31.5,33.75,31.2,31.95,33509.066683421,0
+FBIO.US,D,20140827,000000,32.25,33,31.2,31.65,20321.533343494,0
+FBIO.US,D,20140828,000000,31.2,33.255,31.2,32.4,18693.800009347,0
+FBIO.US,D,20140829,000000,32.25,32.85,31.35,31.5,7712.2666705228,0
+FBIO.US,D,20140902,000000,31.8,33,31.5,32.25,9450.6000047253,0
+FBIO.US,D,20140903,000000,32.25,32.475,30,30.75,15310.733340989,0
+FBIO.US,D,20140904,000000,31.05,31.35,27.75,28.05,27366.400013683,0
+FBIO.US,D,20140905,000000,27.45,28.5,26.85,27.675,8341.6666708375,0
+FBIO.US,D,20140908,000000,27.45,28.2,26.7,26.7,7753.2666705433,0
+FBIO.US,D,20140909,000000,27,27.3,26.7,26.7,7678.5333371726,0
+FBIO.US,D,20140910,000000,26.55,27,26.55,26.55,4669.5333356681,0
+FBIO.US,D,20140911,000000,26.55,28.2,26.4,27.3,8974.4666711539,0
+FBIO.US,D,20140912,000000,27.6,29.4,27.15,28.2,23986.600011993,0
+FBIO.US,D,20140915,000000,28.65,28.65,27.3,27.45,5285.6666693095,0
+FBIO.US,D,20140916,000000,27.15,27.9,25.05,26.25,26922.866680128,0
+FBIO.US,D,20140917,000000,26.1,29.7,25.5,27.75,10615.800005308,0
+FBIO.US,D,20140918,000000,27.75,28.5,27,27.9,15572.73334112,0
+FBIO.US,D,20140919,000000,28.35,29.7,26.85,29.25,27178.866680256,0
+FBIO.US,D,20140922,000000,29.1,29.85,27,27,8974.4000044872,0
+FBIO.US,D,20140923,000000,27.15,29.85,27.15,29.1,17389.866675362,0
+FBIO.US,D,20140924,000000,28.95,28.95,27.75,28.05,6154.8000030774,0
+FBIO.US,D,20140925,000000,28.35,28.95,27.075,27.3,6709.2000033546,0
+FBIO.US,D,20140926,000000,27.6,28.8,27.3,27.3,8271.7333374692,0
+FBIO.US,D,20140929,000000,27.3,31.5,27,30.6,36400.2000182,0
+FBIO.US,D,20140930,000000,33.45,33.45,30.525,31.5,43709.400021855,0
+FBIO.US,D,20141001,000000,31.05,31.5,28.35,28.5,12134.466672734,0
+FBIO.US,D,20141002,000000,28.05,29.3985,27,28.05,11106.533338887,0
+FBIO.US,D,20141003,000000,27.6,28.35,27.15,27.3,4346.3333355065,0
+FBIO.US,D,20141006,000000,27.9,28.2,27.6,27.6,5353.8666693436,0
+FBIO.US,D,20141007,000000,28.05,28.65,27,27.3,4829.1333357479,0
+FBIO.US,D,20141008,000000,27.75,29.25,25.65,26.7,22076.800011038,0
+FBIO.US,D,20141009,000000,26.4,27.3,25.65,27.3,5297.8666693156,0
+FBIO.US,D,20141010,000000,27,28.05,26.7,27.6,4855.7333357612,0
+FBIO.US,D,20141013,000000,27.3,27.9,25.65,26.1,6145.0666697392,0
+FBIO.US,D,20141014,000000,26.55,27,25.65,26.25,4827.0666690802,0
+FBIO.US,D,20141015,000000,25.65,27.6,25.65,27.6,3050.8666681921,0
+FBIO.US,D,20141016,000000,27,27.6,25.8,26.7,2926.000001463,0
+FBIO.US,D,20141017,000000,27,28.35,26.7015,27.75,3013.7333348402,0
+FBIO.US,D,20141020,000000,27.3,27.75,26.7,27.45,1590.666667462,0
+FBIO.US,D,20141021,000000,27.9,28.1985,26.7,27.15,2648.7333346577,0
+FBIO.US,D,20141022,000000,27.45,28.35,26.1,27.45,2649.9333346583,0
+FBIO.US,D,20141023,000000,27.45,29.1,26.85,26.85,6781.2666700573,0
+FBIO.US,D,20141024,000000,27.3,27.75,26.7,26.85,1361.5333340141,0
+FBIO.US,D,20141027,000000,27,27.6,26.25,27.15,2751.8666680426,0
+FBIO.US,D,20141028,000000,27.15,28.35,26.55,26.55,6949.333336808,0
+FBIO.US,D,20141029,000000,27,27.9,26.55,27,3849.8666685916,0
+FBIO.US,D,20141030,000000,26.85,27.15,25.5,25.5,7934.6000039673,0
+FBIO.US,D,20141031,000000,26.25,27,25.65,26.1,2664.0666679987,0
+FBIO.US,D,20141103,000000,22.65,24.75,22.5,24.1515,19541.533343104,0
+FBIO.US,D,20141104,000000,25.2,25.2,23.25,23.55,9152.4666712429,0
+FBIO.US,D,20141105,000000,24.6,27,22.9515,25.2,5336.6000026683,0
+FBIO.US,D,20141106,000000,23.7,26.25,23.4,24.15,5775.0000028875,0
+FBIO.US,D,20141107,000000,23.7,26.1,23.7,26.1,5138.4666692359,0
+FBIO.US,D,20141110,000000,25.65,26.1,22.5,22.8,17244.466675289,0
+FBIO.US,D,20141111,000000,24.75,26.55,23.7,25.35,12898.266673116,0
+FBIO.US,D,20141112,000000,25.65,27.45,25.35,27.15,9147.6666712405,0
+FBIO.US,D,20141113,000000,26.85,28.05,25.5,25.5,16111.066674722,0
+FBIO.US,D,20141114,000000,25.2,27.75,24.9015,27.3,7035.0000035175,0
+FBIO.US,D,20141117,000000,26.85,28.05,25.8,25.95,5846.1333362564,0
+FBIO.US,D,20141118,000000,26.55,28.5,26.55,27.798,13108.800006554,0
+FBIO.US,D,20141119,000000,27.75,28.35,27.45,27.75,8183.6000040918,0
+FBIO.US,D,20141120,000000,27.75,28.5,27.45,28.05,9928.8000049644,0
+FBIO.US,D,20141121,000000,28.35,28.5,27.6,28.2,8936.0666711347,0
+FBIO.US,D,20141124,000000,28.5,33,27.45,30.6,34392.800017196,0
+FBIO.US,D,20141125,000000,30.15,31.47,29.4,30.75,21032.466677183,0
+FBIO.US,D,20141126,000000,31.5,38.4,30.15,36.15,94274.200047137,0
+FBIO.US,D,20141128,000000,34.2,36.15,33.6,34.95,29336.866681335,0
+FBIO.US,D,20141201,000000,34.65,35.4,29.25,31.8,34395.733350531,0
+FBIO.US,D,20141202,000000,31.65,34.8,30.9,32.7,17377.200008689,0
+FBIO.US,D,20141203,000000,33.45,35.4,32.7,35.1,25080.533345874,0
+FBIO.US,D,20141204,000000,34.5,37.35,34.5,34.8,36417.533351542,0
+FBIO.US,D,20141205,000000,34.35,37.05,34.35,36.6,22603.200011302,0
+FBIO.US,D,20141208,000000,36.15,38.7,35.4,36.9,22297.733344482,0
+FBIO.US,D,20141209,000000,36.9,38.25,35.7,37.95,19261.666676298,0
+FBIO.US,D,20141210,000000,37.8,38.1,35.7,36,10008.000005004,0
+FBIO.US,D,20141211,000000,35.4,36,34.35,34.35,10561.000005281,0
+FBIO.US,D,20141212,000000,34.35,34.95,32.4,32.7,14468.400007234,0
+FBIO.US,D,20141215,000000,32.1,34.05,28.2,30,32328.200016164,0
+FBIO.US,D,20141216,000000,30.3,32.4285,29.55,30.75,13612.73334014,0
+FBIO.US,D,20141217,000000,31.05,32.25,29.7,30.3,9583.2000047916,0
+FBIO.US,D,20141218,000000,30,32.4,29.7,32.25,19301.866676318,0
+FBIO.US,D,20141219,000000,32.7,33,31.35,33,11705.333339186,0
+FBIO.US,D,20141222,000000,33,33.0015,31.65,32.25,7792.9333372298,0
+FBIO.US,D,20141223,000000,31.65,31.65,29.4,31.2,9360.1333380134,0
+FBIO.US,D,20141224,000000,31.2,32.1,30.6,31.95,5878.5333362726,0
+FBIO.US,D,20141226,000000,31.95,33.45,31.8,33.3,14358.400007179,0
+FBIO.US,D,20141229,000000,33.75,35.7,32.55,35.7,18579.666675957,0
+FBIO.US,D,20141230,000000,36.45,37.35,34.5,34.5,27318.400013659,0
+FBIO.US,D,20141231,000000,34.2,37.35,32.25,36.6,139685.33340318,0
+FBIO.US,D,20150102,000000,37.05,37.05,35.1,36,9898.6000049493,0
+FBIO.US,D,20150105,000000,34.05,37.35,33.9975,37.2,26496.600013248,0
+FBIO.US,D,20150106,000000,37.05,37.2,34.5,36.75,9234.3333379505,0
+FBIO.US,D,20150107,000000,36.45,36.9,34.5,36.3,5707.6000028538,0
+FBIO.US,D,20150108,000000,36.15,36.6,35.55,36.15,3511.1333350889,0
+FBIO.US,D,20150109,000000,36,36.3,34.8,34.872,6359.1333365129,0
+FBIO.US,D,20150112,000000,34.8,35.85,33.75,35.25,6641.5333366541,0
+FBIO.US,D,20150113,000000,35.7,36.3,34.5,34.95,4755.4000023777,0
+FBIO.US,D,20150114,000000,34.5,36.75,34.5,36.75,13411.733340039,0
+FBIO.US,D,20150115,000000,36.75,37.05,35.25,36.3,9107.0666712202,0
+FBIO.US,D,20150116,000000,36.3,40.05,35.55,39,40330.933353499,0
+FBIO.US,D,20150120,000000,39.75,39.942,37.05,38.55,18261.266675797,0
+FBIO.US,D,20150121,000000,38.1,38.85,36.3,36.75,4305.0666688192,0
+FBIO.US,D,20150122,000000,36.45,37.2,35.25,36,5400.0666693667,0
+FBIO.US,D,20150123,000000,35.7,36.6,35.55,35.85,2121.4000010607,0
+FBIO.US,D,20150126,000000,35.25,37.65,35.25,37.2,9368.8666713511,0
+FBIO.US,D,20150127,000000,36.9,37.65,35.55,36.9,5885.1333362759,0
+FBIO.US,D,20150128,000000,36.6,36.75,35.55,36.15,5845.1333362559,0
+FBIO.US,D,20150129,000000,36,36,35.25,35.25,21365.533344016,0
+FBIO.US,D,20150130,000000,35.25,38.25,34.2,37.5,21405.666677369,0
+FBIO.US,D,20150202,000000,36.9,37.95,35.772,37.2,11026.06667218,0
+FBIO.US,D,20150203,000000,37.05,37.95,36,36.6,5484.4000027422,0
+FBIO.US,D,20150204,000000,36.3,36.3,35.445,36,4931.333335799,0
+FBIO.US,D,20150205,000000,36.3,36.45,35.7,35.85,3198.000001599,0
+FBIO.US,D,20150206,000000,35.55,35.7,33.75,34.65,20571.266676952,0
+FBIO.US,D,20150209,000000,34.05,34.5,31.2,31.3485,11000.0000055,0
+FBIO.US,D,20150210,000000,31.65,33.9,31.6485,32.85,5627.4000028137,0
+FBIO.US,D,20150211,000000,32.4,35.55,31.65,34.8,11262.333338964,0
+FBIO.US,D,20150212,000000,35.1,36.6,33.3,33.792,8761.4000043807,0
+FBIO.US,D,20150213,000000,33.75,35.55,33,34.2,8946.7333378067,0
+FBIO.US,D,20150217,000000,34.5,36.75,33.75,36.3,15438.533341053,0
+FBIO.US,D,20150218,000000,36.3,36.3,33.45,34.95,14372.33334052,0
+FBIO.US,D,20150219,000000,34.95,36.75,34.5,36.09,5021.9333358443,0
+FBIO.US,D,20150220,000000,35.4,37.2,35.4,36.15,14529.600007265,0
+FBIO.US,D,20150223,000000,36.6,38.85,35.55,38.25,15135.400007568,0
+FBIO.US,D,20150224,000000,38.85,39.3,36.3,36.3,12176.866672755,0
+FBIO.US,D,20150225,000000,36.6,43.2,36.6,40.2,82918.933374793,0
+FBIO.US,D,20150226,000000,40.8,43.05,39.9,42,20624.333343645,0
+FBIO.US,D,20150227,000000,41.7,41.8485,38.55,38.55,11962.000005981,0
+FBIO.US,D,20150302,000000,39,39.6,38.1,39,10346.66667184,0
+FBIO.US,D,20150303,000000,39.45,42.9,38.55,41.85,27213.33334694,0
+FBIO.US,D,20150304,000000,49.05,55.95,46.95,48.45,345280.00017264,0
+FBIO.US,D,20150305,000000,46.95,52.35,44.85,50.55,63820.00003191,0
+FBIO.US,D,20150306,000000,51.6,51.6,47.7,49.2,30126.66668173,0
+FBIO.US,D,20150309,000000,50.7,50.7,47.25,49.65,14606.66667397,0
+FBIO.US,D,20150310,000000,49.5,49.5,46.5,47.1,11486.66667241,0
+FBIO.US,D,20150311,000000,47.4,48.75,45.6,46.5,19133.3333429,0
+FBIO.US,D,20150312,000000,46.2,47.1,44.7,45.6,12013.33333934,0
+FBIO.US,D,20150313,000000,46.2,46.5,43.2,44.55,14873.33334077,0
+FBIO.US,D,20150316,000000,44.7,45.75,43.05,43.5,9240.00000462,0
+FBIO.US,D,20150317,000000,43.2,49.05,42.15,49.05,38066.6666857,0
+FBIO.US,D,20150318,000000,49.95,51.75,48.3,48.3,50060.00002503,0
+FBIO.US,D,20150319,000000,56.25,80.25,54.3,63.15,1632760.0008164,0
+FBIO.US,D,20150320,000000,64.5,65.25,57.75,58.5,214413.33344054,0
+FBIO.US,D,20150323,000000,56.25,59.25,52.65,59.1,88766.66671105,0
+FBIO.US,D,20150324,000000,58.5,69.15,55.95,64.2,123886.66672861,0
+FBIO.US,D,20150325,000000,64.65,65.4,56.55,57.6,82733.3333747,0
+FBIO.US,D,20150326,000000,57.15,61.2,55.8,57,41253.33335396,0
+FBIO.US,D,20150327,000000,57.15,59.7,52.95,53.7,38993.33335283,0
+FBIO.US,D,20150330,000000,54.15,55.8,48.3,53.1,59140.00002957,0
+FBIO.US,D,20150331,000000,56.25,66,56.25,57.75,269906.93346829,0
+FBIO.US,D,20150401,000000,56.25,61.2,55.8,58.8,69166.66670125,0
+FBIO.US,D,20150402,000000,61.2,63,57.9,58.2,64546.66669894,0
+FBIO.US,D,20150406,000000,58.5,59.55,56.25,58.05,22300.00001115,0
+FBIO.US,D,20150407,000000,58.05,60.6,56.25,57.45,33922.066683628,0
+FBIO.US,D,20150408,000000,58.65,63.75,57,60.6,91240.00004562,0
+FBIO.US,D,20150409,000000,60.9,62.7,58.8,61.35,26077.133346372,0
+FBIO.US,D,20150410,000000,61.95,65.1,61.05,61.8,41560.00002078,0
+FBIO.US,D,20150413,000000,62.25,64.65,61.65,62.1,19206.66667627,0
+FBIO.US,D,20150414,000000,62.4,63.15,60,60.45,21220.00001061,0
+FBIO.US,D,20150415,000000,61.05,62.7,60,62.25,20640.80001032,0
+FBIO.US,D,20150416,000000,62.25,68.1,62.1,66.6,66719.866700027,0
+FBIO.US,D,20150417,000000,65.4,66.6,62.25,65.1,40120.00002006,0
+FBIO.US,D,20150420,000000,59.7,65.7,58.5,64.5,81364.400040682,0
+FBIO.US,D,20150421,000000,65.4,65.5485,61.65,62.7,15793.600007897,0
+FBIO.US,D,20150422,000000,61.95,64.2,61.0515,61.35,15562.666674448,0
+FBIO.US,D,20150423,000000,61.65,63.45,60,61.65,19046.66667619,0
+FBIO.US,D,20150424,000000,61.35,62.4,58.2,59.55,33260.00001663,0
+FBIO.US,D,20150427,000000,59.55,60.45,51,51.6,59546.66669644,0
+FBIO.US,D,20150428,000000,51.75,55.8,51.75,54.3,17400.0000087,0
+FBIO.US,D,20150429,000000,51.9,53.55,49.5,49.65,20893.33334378,0
+FBIO.US,D,20150430,000000,48.75,49.5,42.15,46.5,76233.33337145,0
+FBIO.US,D,20150501,000000,45.9,46.8,43.8,45.45,22620.00001131,0
+FBIO.US,D,20150504,000000,45.6,46.8,44.55,45.15,10780.00000539,0
+FBIO.US,D,20150505,000000,44.55,45,43.5,44.4,11786.66667256,0
+FBIO.US,D,20150506,000000,44.25,46.05,43.05,44.1,23489.200011745,0
+FBIO.US,D,20150507,000000,44.55,46.125,43.2,45.45,11703.800005852,0
+FBIO.US,D,20150508,000000,45,45.6,43.8,44.25,22146.66667774,0
+FBIO.US,D,20150511,000000,44.25,45.75,43.8,45.6,12860.00000643,0
+FBIO.US,D,20150512,000000,45.45,46.05,43.8,45.15,10905.066672119,0
+FBIO.US,D,20150513,000000,45,48,44.55,47.7,11233.33333895,0
+FBIO.US,D,20150514,000000,47.4,48.15,44.85,46.65,7220.00000361,0
+FBIO.US,D,20150515,000000,46.95,47.4,45,47.1,7671.9333371693,0
+FBIO.US,D,20150518,000000,46.35,48.45,44.85,47.4,12667.533339667,0
+FBIO.US,D,20150519,000000,46.8,47.7,45.9,46.35,12873.33333977,0
+FBIO.US,D,20150520,000000,46.5,47.1,45.3,46.35,6346.66666984,0
+FBIO.US,D,20150521,000000,46.8,47.25,44.25,45.75,12253.33333946,0
+FBIO.US,D,20150522,000000,45.6,46.2,44.7,46.05,3606.66666847,0
+FBIO.US,D,20150526,000000,45.3,47.1,44.1,44.25,8962.666671148,0
+FBIO.US,D,20150527,000000,44.25,46.05,42.3,45.3,8540.00000427,0
+FBIO.US,D,20150528,000000,45,45,42.9,44.4,11480.133339073,0
+FBIO.US,D,20150529,000000,44.85,45.75,43.35,44.1,13106.66667322,0
+FBIO.US,D,20150601,000000,43.65,45.72,41.55,42.6,22594.800011297,0
+FBIO.US,D,20150602,000000,42.3,43.95,42.3,42.9,6322.4666698279,0
+FBIO.US,D,20150603,000000,43.05,51.6,42.6,51,45506.66668942,0
+FBIO.US,D,20150604,000000,51,51.75,42.9,46.65,34393.33335053,0
+FBIO.US,D,20150605,000000,43.8,50.55,43.8,48.45,7520.00000376,0
+FBIO.US,D,20150608,000000,48.45,49.5,46.05,46.2,4913.33333579,0
+FBIO.US,D,20150609,000000,46.5,48.15,45.15,47.1,5055.1333358609,0
+FBIO.US,D,20150610,000000,46.35,46.95,45.75,46.2,5910.3333362885,0
+FBIO.US,D,20150611,000000,46.5,48,45.45,47.25,15851.333341259,0
+FBIO.US,D,20150612,000000,49.05,49.05,46.2,46.35,5806.66666957,0
+FBIO.US,D,20150615,000000,45.45,45.75,43.8,44.25,13093.33333988,0
+FBIO.US,D,20150616,000000,45,49.5,44.25,44.85,36213.33335144,0
+FBIO.US,D,20150617,000000,43.2,48,37.95,46.8,35360.00001768,0
+FBIO.US,D,20150618,000000,46.8,49.05,46.8,46.8,10820.00000541,0
+FBIO.US,D,20150619,000000,46.8,55.65,46.5,54.9,96180.00004809,0
+FBIO.US,D,20150622,000000,55.5,61.2,52.8,57.3,69006.66670117,0
+FBIO.US,D,20150623,000000,57.6,59.4,54.75,55.35,16840.466675087,0
+FBIO.US,D,20150624,000000,55.8,57.75,53.55,55.05,8166.66667075,0
+FBIO.US,D,20150625,000000,54.6,57.3,54.45,56.25,14853.33334076,0
+FBIO.US,D,20150626,000000,57,57,50.55,52.65,17526.66667543,0
+FBIO.US,D,20150629,000000,51,52.65,48,48.3,17953.33334231,0
+FBIO.US,D,20150630,000000,48.6,51.45,48.45,50.4,6699.7333366832,0
+FBIO.US,D,20150701,000000,51.9,54.15,49.8,50.25,6873.33333677,0
+FBIO.US,D,20150702,000000,49.8,55.5,49.8,54,10813.33333874,0
+FBIO.US,D,20150706,000000,53.7,54.6,51.9,53.25,4840.00000242,0
+FBIO.US,D,20150707,000000,52.8,54.9,51.75,53.4,11380.00000569,0
+FBIO.US,D,20150708,000000,52.2,53.85,52.2,52.35,8866.6666711,0
+FBIO.US,D,20150709,000000,53.7,53.7,52.2,52.5,3653.33333516,0
+FBIO.US,D,20150710,000000,53.25,56.4,52.65,55.2,7333.333337,0
+FBIO.US,D,20150713,000000,56.25,59.1,55.35,55.95,11106.66667222,0
+FBIO.US,D,20150714,000000,57.3,59.1,54.75,57.15,7633.9333371503,0
+FBIO.US,D,20150715,000000,57.3,57.3,55.5,55.65,5259.8666692966,0
+FBIO.US,D,20150716,000000,55.65,57.3,52.8,52.95,8080.00000404,0
+FBIO.US,D,20150717,000000,54.45,60,54.45,56.55,17206.66667527,0
+FBIO.US,D,20150720,000000,56.7,56.7,53.25,53.7,9320.00000466,0
+FBIO.US,D,20150721,000000,53.7,57.75,53.25,53.85,20353.33334351,0
+FBIO.US,D,20150722,000000,53.25,57.6,49.95,53.7,37026.66668518,0
+FBIO.US,D,20150723,000000,51.45,55.8,51.45,54,16613.33334164,0
+FBIO.US,D,20150724,000000,52.95,54.3,51.75,52.2,22506.66667792,0
+FBIO.US,D,20150727,000000,51.75,52.65,49.8,51.6,15266.6666743,0
+FBIO.US,D,20150728,000000,52.05,55.2,50.25,53.4,67986.66670066,0
+FBIO.US,D,20150729,000000,53.4,53.4,48.9,51.15,20646.66667699,0
+FBIO.US,D,20150730,000000,51,52.5,49.5,51.9,13460.00000673,0
+FBIO.US,D,20150731,000000,52.5,54,50.25,50.55,12113.33333939,0
+FBIO.US,D,20150803,000000,51.6,52.5,51.15,52.2,9487.333338077,0
+FBIO.US,D,20150804,000000,51.75,52.5,51.3,51.45,8920.00000446,0
+FBIO.US,D,20150805,000000,51.6,52.2,49.5,50.4,12006.66667267,0
+FBIO.US,D,20150806,000000,51.15,51.15,48.375,49.8,17378.933342023,0
+FBIO.US,D,20150807,000000,48.75,50.85,46.5,48.75,14173.33334042,0
+FBIO.US,D,20150810,000000,49.35,50.55,45.75,47.25,23640.00001182,0
+FBIO.US,D,20150811,000000,46.35,48,44.1,45.6,11887.66667261,0
+FBIO.US,D,20150812,000000,45,48.45,44.7,47.85,7673.33333717,0
+FBIO.US,D,20150813,000000,46.8,48.3,46.5,46.5,9300.00000465,0
+FBIO.US,D,20150814,000000,46.35,47.1,45,46.2,12460.00000623,0
+FBIO.US,D,20150817,000000,45.9,47.1,45.45,46.5,9573.33333812,0
+FBIO.US,D,20150818,000000,46.2,47.1,45.45,45.45,11373.33333902,0
+FBIO.US,D,20150819,000000,45.45,46.2,43.95,44.55,11193.33333893,0
+FBIO.US,D,20150820,000000,43.65,43.95,41.4,41.7,12433.33333955,0
+FBIO.US,D,20150821,000000,41.25,42,37.65,37.65,18213.33334244,0
+FBIO.US,D,20150824,000000,34.5,35.475,30,34.05,25692.666679513,0
+FBIO.US,D,20150825,000000,36.9,39.75,36,37.2,18233.33334245,0
+FBIO.US,D,20150826,000000,38.7,38.7,35.1,36.9,8213.33333744,0
+FBIO.US,D,20150827,000000,37.5,40.05,37.2,39.75,4440.00000222,0
+FBIO.US,D,20150828,000000,39.9,44.25,39.9,43.2,9086.66667121,0
+FBIO.US,D,20150831,000000,42.3,44.7,40.05,41.25,8386.66667086,0
+FBIO.US,D,20150901,000000,40.35,40.95,39.3,40.35,3906.66666862,0
+FBIO.US,D,20150902,000000,40.95,40.95,37.95,38.7,9913.33333829,0
+FBIO.US,D,20150903,000000,38.85,39.75,37.8,37.8,3793.33333523,0
+FBIO.US,D,20150904,000000,37.8,39.6,36.75,38.7,8726.66667103,0
+FBIO.US,D,20150908,000000,39.3,40.5,37.65,38.7,7106.66667022,0
+FBIO.US,D,20150909,000000,39,40.2,37.65,39.75,3960.00000198,0
+FBIO.US,D,20150910,000000,39.45,40.35,38.4,38.4,5149.1333359079,0
+FBIO.US,D,20150911,000000,38.25,41.7,37.65,40.65,15533.3333411,0
+FBIO.US,D,20150914,000000,41.25,45.15,41.25,45,7873.33333727,0
+FBIO.US,D,20150915,000000,44.85,45,43.05,44.1,4186.66666876,0
+FBIO.US,D,20150916,000000,43.65,46.5,42.6,45.3,9833.33333825,0
+FBIO.US,D,20150917,000000,45.6,49.8,45,47.85,18555.200009278,0
+FBIO.US,D,20150918,000000,47.4,49.2,47.1,49.2,20880.00001044,0
+FBIO.US,D,20150921,000000,48.9,48.9,43.5,45.75,14480.00000724,0
+FBIO.US,D,20150922,000000,45,45.6,42.45,43.2,11040.00000552,0
+FBIO.US,D,20150923,000000,42.6,44.55,42.6,43.5,5420.00000271,0
+FBIO.US,D,20150924,000000,43.2,44.1,42.75,44.1,3534.7333351007,0
+FBIO.US,D,20150925,000000,44.1,45.9,42.9,44.55,6400.0000032,0
+FBIO.US,D,20150928,000000,43.5,43.5,39.3,39.75,7933.6000039668,0
+FBIO.US,D,20150929,000000,40.2,41.1,35.85,37.05,8980.00000449,0
+FBIO.US,D,20150930,000000,37.35,39.15,35.25,39,14186.66667376,0
+FBIO.US,D,20151001,000000,39,40.05,35.25,35.4,8600.0000043,0
+FBIO.US,D,20151002,000000,35.1,39.15,34.95,37.8,5200.0000026,0
+FBIO.US,D,20151005,000000,37.65,38.838,35.7,37.35,3200.8000016004,0
+FBIO.US,D,20151006,000000,37.2,38.85,35.4,36.3,4066.6666687,0
+FBIO.US,D,20151007,000000,36.45,37.35,35.4,36.9,2140.00000107,0
+FBIO.US,D,20151008,000000,36.6,38.1,35.55,35.85,5446.66666939,0
+FBIO.US,D,20151009,000000,36,36.75,34.95,36.3,5100.00000255,0
+FBIO.US,D,20151012,000000,36.45,39.45,34.8,38.25,12113.13333939,0
+FBIO.US,D,20151013,000000,37.8,41.4,36.6,38.7,3720.00000186,0
+FBIO.US,D,20151014,000000,38.55,40.05,37.95,39.45,7126.66667023,0
+FBIO.US,D,20151015,000000,39.6,43.5,39.15,43.2,6546.66666994,0
+FBIO.US,D,20151016,000000,44.1,45.3,43.65,43.95,3233.33333495,0
+FBIO.US,D,20151019,000000,43.95,44.4,42.75,42.9,3153.33333491,0
+FBIO.US,D,20151020,000000,42.729,43.8,40.2,41.25,7130.666670232,0
+FBIO.US,D,20151021,000000,40.95,41.85,36.75,40.95,8553.33333761,0
+FBIO.US,D,20151022,000000,40.5,40.95,37.5,38.55,6953.33333681,0
+FBIO.US,D,20151023,000000,38.85,40.95,38.7,40.2,6813.33333674,0
+FBIO.US,D,20151026,000000,40.8,41.25,38.4,39.6,3473.33333507,0
+FBIO.US,D,20151027,000000,39.45,42.6,38.1,42.15,10986.66667216,0
+FBIO.US,D,20151028,000000,41.25,43.5,41.25,43.05,3526.66666843,0
+FBIO.US,D,20151029,000000,43.5,43.5,41.7,43.5,10053.33333836,0
+FBIO.US,D,20151030,000000,43.5,43.5,42.15,42.6,9786.66667156,0
+FBIO.US,D,20151102,000000,42,44.25,41.4,43.2,8250.3333374585,0
+FBIO.US,D,20151103,000000,43.05,47.25,43.05,44.7,11546.66667244,0
+FBIO.US,D,20151104,000000,44.7,45.15,43.95,44.55,3221.5333349441,0
+FBIO.US,D,20151105,000000,43.8,44.25,43.05,43.35,4480.00000224,0
+FBIO.US,D,20151106,000000,43.05,44.85,42.9,44.1,6060.00000303,0
+FBIO.US,D,20151109,000000,43.35,45.15,42.9,43.2,2335.2000011676,0
+FBIO.US,D,20151110,000000,44.55,46.05,43.35,46.05,3393.33333503,0
+FBIO.US,D,20151111,000000,45.45,45.45,42.6,43.35,6586.66666996,0
+FBIO.US,D,20151112,000000,42.75,44.25,42.45,43.95,5940.00000297,0
+FBIO.US,D,20151113,000000,43.8,47.25,43.8,45.3,9880.00000494,0
+FBIO.US,D,20151116,000000,44.85,47.25,44.4,46.65,4840.00000242,0
+FBIO.US,D,20151117,000000,46.5,49.5,46.2,46.95,16213.33334144,0
+FBIO.US,D,20151118,000000,46.95,46.95,43.95,44.7,14453.33334056,0
+FBIO.US,D,20151119,000000,44.7,45,42,44.25,10786.66667206,0
+FBIO.US,D,20151120,000000,44.25,46.8,44.1,45,10166.66667175,0
+FBIO.US,D,20151123,000000,45,45,44.25,45,5120.00000256,0
+FBIO.US,D,20151124,000000,45,45,43.5,44.55,6720.00000336,0
+FBIO.US,D,20151125,000000,45.3,45.75,44.55,45,3766.66666855,0
+FBIO.US,D,20151127,000000,45,45.45,44.55,44.7,1000.0000005,0
+FBIO.US,D,20151130,000000,45,45.6,43.65,44.85,3893.33333528,0
+FBIO.US,D,20151201,000000,45,45,44.25,44.55,3121.2666682273,0
+FBIO.US,D,20151202,000000,44.55,49.2,44.3445,46.8,13181.866673258,0
+FBIO.US,D,20151203,000000,46.5,50.25,46.05,47.25,9907.2000049536,0
+FBIO.US,D,20151204,000000,45,49.5,43.95,47.85,9326.66667133,0
+FBIO.US,D,20151207,000000,47.1,48,44.4,45.6,10606.66667197,0
+FBIO.US,D,20151208,000000,44.7,46.95,44.7,45.6,9200.7333379337,0
+FBIO.US,D,20151209,000000,45.45,45.6,44.7,44.85,3120.00000156,0
+FBIO.US,D,20151210,000000,45,45,41.4,42,13253.33333996,0
+FBIO.US,D,20151211,000000,40.95,42.3,37.5,39.3,9273.33333797,0
+FBIO.US,D,20151214,000000,39.3,39.3,33.3,35.7,23898.466678616,0
+FBIO.US,D,20151215,000000,35.85,38.4,34.65,36.75,14333.3333405,0
+FBIO.US,D,20151216,000000,37.35,37.5,36.3,37.2,4393.33333553,0
+FBIO.US,D,20151217,000000,37.5,37.65,36.45,37.05,5013.33333584,0
+FBIO.US,D,20151218,000000,37.05,38.1,36.9,37.35,6013.33333634,0
+FBIO.US,D,20151221,000000,37.2,38.25,36.9,37.95,6186.66666976,0
+FBIO.US,D,20151222,000000,37.8,41.742,37.35,40.05,9074.0666712037,0
+FBIO.US,D,20151223,000000,40.2,41.7,39.75,40.2,5786.66666956,0
+FBIO.US,D,20151224,000000,40.35,41.4,39.45,40.5,2133.7333344002,0
+FBIO.US,D,20151228,000000,40.65,44.55,40.2345,42.75,8491.8000042459,0
+FBIO.US,D,20151229,000000,42.15,43.95,40.8,41.4,8477.8000042389,0
+FBIO.US,D,20151230,000000,42.15,42.75,39.75,41.7,8710.6000043553,0
+FBIO.US,D,20151231,000000,41.7,43.2,41.55,41.85,7174.8000035874,0
+FBIO.US,D,20160104,000000,41.1,42.45,40.95,41.55,3114.8000015574,0
+FBIO.US,D,20160105,000000,42.15,44.25,42,42.6,4837.4000024187,0
+FBIO.US,D,20160106,000000,42.45,42.75,41.25,41.4,4600.8666689671,0
+FBIO.US,D,20160107,000000,41.4,44.25,38.4,41.4,13466.133340066,0
+FBIO.US,D,20160108,000000,41.7,42.75,41.1,42.15,4551.6666689425,0
+FBIO.US,D,20160111,000000,42.9,42.9,40.11,42.15,8201.8666707676,0
+FBIO.US,D,20160112,000000,42.9,43.35,38.85,40.65,6409.8000032049,0
+FBIO.US,D,20160113,000000,41.1,41.85,37.05,38.4,7103.4000035517,0
+FBIO.US,D,20160114,000000,34.05,38.55,31.5,35.25,16750.533341709,0
+FBIO.US,D,20160115,000000,34.8,37.05,34.8,36.3,5430.7333360487,0
+FBIO.US,D,20160119,000000,35.85,37.05,34.8,35.1,4706.66666902,0
+FBIO.US,D,20160120,000000,34.65,40.8,32.892,37.65,23418.133345042,0
+FBIO.US,D,20160121,000000,36.9,40.65,35.85,37.8,17038.133341852,0
+FBIO.US,D,20160122,000000,38.4,40.2,37.35,39,3284.4000016422,0
+FBIO.US,D,20160125,000000,39,40.35,38.7,38.7,1188.8000005944,0
+FBIO.US,D,20160126,000000,38.4,39.3,35.85,38.85,9296.1333379814,0
+FBIO.US,D,20160127,000000,39.15,39.45,37.35,37.65,1505.6666674195,0
+FBIO.US,D,20160128,000000,38.1,38.1,36.75,37.05,2126.4000010632,0
+FBIO.US,D,20160129,000000,37.35,37.875,35.25,37.2,4835.0000024175,0
+FBIO.US,D,20160201,000000,36.45,38.25,35.55,38.1,2113.9333343903,0
+FBIO.US,D,20160202,000000,37.95,39.15,37.05,37.5,2414.666667874,0
+FBIO.US,D,20160203,000000,37.95,40.1985,37.2,38.1,2202.3333344345,0
+FBIO.US,D,20160204,000000,39,39,37.5,38.55,2423.2666678783,0
+FBIO.US,D,20160205,000000,38.55,40.05,37.05,37.65,11894.866672614,0
+FBIO.US,D,20160208,000000,37.5,40.2,37.5,40.05,5318.666669326,0
+FBIO.US,D,20160209,000000,39.45,39.45,36.9,37.5,4159.8666687466,0
+FBIO.US,D,20160210,000000,37.95,40.2,37.8,39.9,7143.333336905,0
+FBIO.US,D,20160211,000000,39.3,41.1,38.01,39.9,3466.8000017334,0
+FBIO.US,D,20160212,000000,39.9,45,38.625,40.8,8741.9333377043,0
+FBIO.US,D,20160216,000000,40.95,45.6,40.95,43.5,4269.0666688012,0
+FBIO.US,D,20160217,000000,43.5,48.345,43.5,47.1,6537.9333366023,0
+FBIO.US,D,20160218,000000,46.8,46.8,43.5,44.7,10772.866672053,0
+FBIO.US,D,20160219,000000,44.1,47.4,44.1,45.6,5329.0000026645,0
+FBIO.US,D,20160222,000000,45,45,43.575,44.1,4234.4000021172,0
+FBIO.US,D,20160223,000000,43.8,44.7,42.9,44.7,2636.2666679848,0
+FBIO.US,D,20160224,000000,44.55,44.85,43.35,43.65,5418.1333360424,0
+FBIO.US,D,20160225,000000,43.5,45,43.5,44.4,3966.8666686501,0
+FBIO.US,D,20160226,000000,44.25,45,43.65,45,3114.000001557,0
+FBIO.US,D,20160229,000000,44.55,45,42.6,42.6,3939.2666686363,0
+FBIO.US,D,20160301,000000,42.4425,44.4,41.7,43.5,2866.6666681,0
+FBIO.US,D,20160302,000000,43.5,45,42.615,44.1,8592.1333376294,0
+FBIO.US,D,20160303,000000,44.4,47.55,44.25,44.25,11296.133338981,0
+FBIO.US,D,20160304,000000,44.7,45,43.65,44.1,4720.8666690271,0
+FBIO.US,D,20160307,000000,43.5,45,43.5,44.4,4916.2000024581,0
+FBIO.US,D,20160308,000000,44.55,45,43.35,44.7,4989.7333358282,0
+FBIO.US,D,20160309,000000,45.75,47.4,45.75,46.8,15046.200007523,0
+FBIO.US,D,20160310,000000,45.75,48.3,44.4,48.225,13241.666673288,0
+FBIO.US,D,20160311,000000,48.9,50.55,47.55,48.75,7813.6666705735,0
+FBIO.US,D,20160314,000000,48.75,50.6985,48.3,49.35,7290.5333369786,0
+FBIO.US,D,20160315,000000,48.45,49.35,41.55,44.4,8337.2000041686,0
+FBIO.US,D,20160316,000000,44.1,45,44.1,44.775,2556.0666679447,0
+FBIO.US,D,20160317,000000,43.5,45.9,42,45.9,8064.9333373658,0
+FBIO.US,D,20160318,000000,45.9,46.1985,43.05,45.6,8913.7333377902,0
+FBIO.US,D,20160321,000000,45.15,46.2,43.95,45,4706.8000023534,0
+FBIO.US,D,20160322,000000,44.55,45.9,44.25,44.925,4897.333335782,0
+FBIO.US,D,20160323,000000,44.7,46.0485,44.4,45,4345.4666688394,0
+FBIO.US,D,20160324,000000,44.55,46.05,44.4,45,4126.000002063,0
+FBIO.US,D,20160328,000000,44.25,45,42.9,44.85,3669.2666685013,0
+FBIO.US,D,20160329,000000,44.4,45,44.1,44.55,5285.6666693095,0
+FBIO.US,D,20160330,000000,44.85,45,44.175,44.775,6004.4000030022,0
+FBIO.US,D,20160331,000000,44.85,47.55,44.85,46.5,13080.20000654,0
+FBIO.US,D,20160401,000000,46.05,48.6,46.05,47.4,9982.1333383244,0
+FBIO.US,D,20160404,000000,46.95,50.85,46.95,49.65,12410.533339539,0
+FBIO.US,D,20160405,000000,49.65,51.675,49.65,50.175,9253.7333379602,0
+FBIO.US,D,20160406,000000,49.35,54.075,49.35,52.35,16088.866674711,0
+FBIO.US,D,20160407,000000,52.8,54.45,49.95,52.35,16767.600008384,0
+FBIO.US,D,20160408,000000,52.65,53.8485,49.95,52.35,1765.4666675494,0
+FBIO.US,D,20160411,000000,51.75,53.25,50.55,51.45,5485.0666694092,0
+FBIO.US,D,20160412,000000,51.75,52.95,50.1,52.5,3987.0666686602,0
+FBIO.US,D,20160413,000000,52.35,54.15,51.3,52.5,12627.800006314,0
+FBIO.US,D,20160414,000000,52.2,53.55,51.9015,53.55,3968.8000019844,0
+FBIO.US,D,20160415,000000,53.1,54.3,53.1,54.15,3094.1333348804,0
+FBIO.US,D,20160418,000000,53.85,59.25,53.4,58.35,11863.200005932,0
+FBIO.US,D,20160419,000000,58.35,69.9,58.35,61.95,51613.800025807,0
+FBIO.US,D,20160420,000000,61.5,64.6485,59.55,62.25,16655.933341661,0
+FBIO.US,D,20160421,000000,62.4,62.85,58.35,59.7,12214.533339441,0
+FBIO.US,D,20160422,000000,59.7,62.175,58.8015,61.05,5791.2000028956,0
+FBIO.US,D,20160425,000000,61.2,62.2485,56.8095,58.5,7393.0000036965,0
+FBIO.US,D,20160426,000000,58.5,58.5,55.95,57,11585.466672459,0
+FBIO.US,D,20160427,000000,56.4,57,55.65,57,2538.6000012693,0
+FBIO.US,D,20160428,000000,57.75,58.215,53.685,55.35,22185.266677759,0
+FBIO.US,D,20160429,000000,55.2,56.55,50.85,51.6,15257.400007629,0
+FBIO.US,D,20160502,000000,52.05,54.6,50.55,53.25,8115.9333373913,0
+FBIO.US,D,20160503,000000,53.4,54.3,51,52.5,9137.7333379022,0
+FBIO.US,D,20160504,000000,51.9,52.05,47.7,47.7,7158.0666702457,0
+FBIO.US,D,20160505,000000,48.15,50.1,43.5,43.8,22810.666678072,0
+FBIO.US,D,20160506,000000,44.25,45.3,42.15,44.7,7683.4000038417,0
+FBIO.US,D,20160509,000000,44.25,46.35,44.25,46.2,5802.8666695681,0
+FBIO.US,D,20160510,000000,46.65,46.65,43.95,45,7070.8000035354,0
+FBIO.US,D,20160511,000000,45.15,46.05,43.8,45.6,8166.6000040833,0
+FBIO.US,D,20160512,000000,45.6,46.05,42,42.45,15639.133341153,0
+FBIO.US,D,20160513,000000,42,43.2,40.95,43.05,7626.66667048,0
+FBIO.US,D,20160516,000000,43.575,43.95,42.15,43.95,4089.1333353779,0
+FBIO.US,D,20160517,000000,43.65,43.95,42.75,42.9,5110.9333358888,0
+FBIO.US,D,20160518,000000,43.35,45,42.9,44.25,10038.800005019,0
+FBIO.US,D,20160519,000000,43.8,44.55,40.6815,41.7,10216.666671775,0
+FBIO.US,D,20160520,000000,41.1,43.35,40.35,41.4,4099.8000020499,0
+FBIO.US,D,20160523,000000,41.55,42.6,40.65,41.55,5282.2000026411,0
+FBIO.US,D,20160524,000000,41.55,41.85,40.2,40.35,5512.2000027561,0
+FBIO.US,D,20160525,000000,40.5,43.35,40.2,42.75,4965.6666691495,0
+FBIO.US,D,20160526,000000,42.45,43.5,42.15,43.05,5546.8666694401,0
+FBIO.US,D,20160527,000000,42.6,45,40.8,42.45,17944.266675639,0
+FBIO.US,D,20160531,000000,42.3,43.35,41.1,41.55,4734.9333357008,0
+FBIO.US,D,20160601,000000,41.85,42.75,41.265,41.85,3745.4000018727,0
+FBIO.US,D,20160602,000000,42.4515,43.95,42.45,43.35,3169.6666682515,0
+FBIO.US,D,20160603,000000,42.9,43.2,41.4,42.15,3371.1333350189,0
+FBIO.US,D,20160606,000000,42.15,44.1,41.5515,43.65,1240.8666672871,0
+FBIO.US,D,20160607,000000,43.35,44.1,42.45,43.05,5022.666669178,0
+FBIO.US,D,20160608,000000,43.2,45,42.75,43.65,7633.33333715,0
+FBIO.US,D,20160609,000000,43.95,46.95,42.75,43.05,2712.1333346894,0
+FBIO.US,D,20160610,000000,42.0015,42.705,39.75,40.05,11231.866672283,0
+FBIO.US,D,20160613,000000,39.75,41.85,39.75,41.55,4590.8000022954,0
+FBIO.US,D,20160614,000000,41.55,42.3,39.45,39.6,5424.3333360455,0
+FBIO.US,D,20160615,000000,40.05,41.4,39.48,40.65,3379.4666683564,0
+FBIO.US,D,20160616,000000,39.675,40.95,39.3,40.2,4081.4666687074,0
+FBIO.US,D,20160617,000000,39.15,39.9,36.45,36.6,16648.200008324,0
+FBIO.US,D,20160620,000000,38.25,41.55,37.5,38.4,10864.133338765,0
+FBIO.US,D,20160621,000000,38.7,39.6,36,39.15,8349.333337508,0
+FBIO.US,D,20160622,000000,38.25,41.25,37.35,39.15,6860.7333367637,0
+FBIO.US,D,20160623,000000,39,41.25,38.55,40.8,9410.0666713717,0
+FBIO.US,D,20160624,000000,38.55,39.9,36.45,37.35,14671.533340669,0
+FBIO.US,D,20160627,000000,37.8,42.6,36.6,42.15,11948.866672641,0
+FBIO.US,D,20160628,000000,42.45,43.95,39.75,40.2,10418.800005209,0
+FBIO.US,D,20160629,000000,41.25,43.65,38.7,39.9,12909.933339788,0
+FBIO.US,D,20160630,000000,40.125,41.715,39.45,40.35,6611.2000033056,0
+FBIO.US,D,20160701,000000,41.4,42.15,39,40.65,7655.0666704942,0
+FBIO.US,D,20160705,000000,40.05,41.25,39,39.45,4537.6666689355,0
+FBIO.US,D,20160706,000000,39,40.95,38.7,40.8,2015.2666676743,0
+FBIO.US,D,20160707,000000,40.8,41.4,39.3,41.1,1864.6000009323,0
+FBIO.US,D,20160708,000000,40.65,43.65,39.9,43.35,4867.2666691003,0
+FBIO.US,D,20160711,000000,43.05,43.95,41.85,43.8,3507.4000017537,0
+FBIO.US,D,20160712,000000,43.8,45.75,43.5,45,8858.0666710957,0
+FBIO.US,D,20160713,000000,45.6,45.6,42.75,44.1,7553.0666704432,0
+FBIO.US,D,20160714,000000,44.1,45,42.75,43.5,1156.9333339118,0
+FBIO.US,D,20160715,000000,44.1,44.55,43.05,44.1,2791.7333347292,0
+FBIO.US,D,20160718,000000,44.1,44.1,42.75,43.2,4531.2666689323,0
+FBIO.US,D,20160719,000000,43.5,43.5,42.15,42.3,2631.333334649,0
+FBIO.US,D,20160720,000000,42.9,44.3625,42.21,43.95,3214.6000016073,0
+FBIO.US,D,20160721,000000,43.95,44.85,42.75,43.5,2522.8666679281,0
+FBIO.US,D,20160722,000000,43.35,45.45,43.35,45.15,4414.8000022074,0
+FBIO.US,D,20160725,000000,44.7,47.25,43.8,46.8,5428.2000027141,0
+FBIO.US,D,20160726,000000,45,46.05,44.97,45.75,6226.2000031131,0
+FBIO.US,D,20160727,000000,45,47.7,45,47.1,8193.0000040965,0
+FBIO.US,D,20160728,000000,47.4,48,46.05,46.8,19127.600009564,0
+FBIO.US,D,20160729,000000,45.3,46.5,45,45.45,13435.866673385,0
+FBIO.US,D,20160801,000000,45,45.621,42.3,43.5,11356.800005678,0
+FBIO.US,D,20160802,000000,43.8,44.7,42.9,43.2,1407.6000007038,0
+FBIO.US,D,20160803,000000,43.5,45,43.05,45,4043.4000020217,0
+FBIO.US,D,20160804,000000,45,45,43.95,44.4,1335.7333340012,0
+FBIO.US,D,20160805,000000,44.7,45,44.55,45,4203.4000021017,0
+FBIO.US,D,20160808,000000,43.8,45,42.9,45,4093.6666687135,0
+FBIO.US,D,20160809,000000,44.55,45,42.75,44.4,3446.2666683898,0
+FBIO.US,D,20160810,000000,44.9985,45,40.95,41.55,7042.5333368546,0
+FBIO.US,D,20160811,000000,42,42.63,41.775,42.3,6673.6666700035,0
+FBIO.US,D,20160812,000000,42.45,43.2,42.3,42.6,3670.6000018353,0
+FBIO.US,D,20160815,000000,42.45,43.35,41.4,41.4,9878.0666716057,0
+FBIO.US,D,20160816,000000,42.3,42.6,41.55,41.55,4772.8000023864,0
+FBIO.US,D,20160817,000000,41.85,43.65,41.325,42.9,4369.9333355183,0
+FBIO.US,D,20160818,000000,43.35,43.8,41.85,42.6,4835.2000024176,0
+FBIO.US,D,20160819,000000,42.15,44.1,41.55,42.6,6860.7333367637,0
+FBIO.US,D,20160822,000000,42.9,43.2,42.3,42.6,3818.8000019094,0
+FBIO.US,D,20160823,000000,42.9,43.8,41.7,42.3,1912.8666676231,0
+FBIO.US,D,20160824,000000,41.7,43.8,41.4,41.4,2971.6000014858,0
+FBIO.US,D,20160825,000000,43.35,43.35,40.8,41.25,4717.5333356921,0
+FBIO.US,D,20160826,000000,41.4,43.35,40.65,42.6,4324.5333354956,0
+FBIO.US,D,20160829,000000,42,43.2,41.25,42.15,3328.7333349977,0
+FBIO.US,D,20160830,000000,41.4,43.35,41.25,42,6144.4000030722,0
+FBIO.US,D,20160831,000000,42.45,42.45,40.65,40.8,2518.8666679261,0
+FBIO.US,D,20160901,000000,41.4,42.3,40.65,40.95,3182.2666682578,0
+FBIO.US,D,20160902,000000,41.4,41.7,40.5,41.25,1270.1333339684,0
+FBIO.US,D,20160906,000000,41.1,41.1,40.2,40.35,2948.3333348075,0
+FBIO.US,D,20160907,000000,40.2,41.25,38.7,38.85,5313.33333599,0
+FBIO.US,D,20160908,000000,38.7015,39.6,38.7,39,6625.7333366462,0
+FBIO.US,D,20160909,000000,39,39,35.55,35.7,9985.8000049929,0
+FBIO.US,D,20160912,000000,35.7,39,33.75,38.85,12443.800006222,0
+FBIO.US,D,20160913,000000,38.7,39.6,37.5,37.8,3917.0666686252,0
+FBIO.US,D,20160914,000000,37.05,38.1,36.9,37.65,4954.2666691438,0
+FBIO.US,D,20160915,000000,36.9,38.7,36.9,38.55,7289.0000036445,0
+FBIO.US,D,20160916,000000,39.15,40.5,37.65,38.7,15557.933341112,0
+FBIO.US,D,20160919,000000,39.15,39.45,37.65,39.3,1720.666667527,0
+FBIO.US,D,20160920,000000,40.05,42.6,38.25,41.25,10113.600005057,0
+FBIO.US,D,20160921,000000,41.85,45,41.25,43.95,8934.7333378007,0
+FBIO.US,D,20160922,000000,44.55,45,43.2,45,12267.400006134,0
+FBIO.US,D,20160923,000000,45,45.3,44.4,44.7,4762.000002381,0
+FBIO.US,D,20160926,000000,44.7,46.8,44.7,44.7,11669.533339168,0
+FBIO.US,D,20160927,000000,44.85,45.15,43.65,44.7,4017.4666686754,0
+FBIO.US,D,20160928,000000,45.15,45.15,43.8,44.1,3199.4666682664,0
+FBIO.US,D,20160929,000000,44.4,44.4,42.0135,42.45,1644.9333341558,0
+FBIO.US,D,20160930,000000,43.05,44.85,41.85,44.55,2472.2000012361,0
+FBIO.US,D,20161003,000000,44.85,45.9,43.95,45.15,12589.466672961,0
+FBIO.US,D,20161004,000000,45.45,45.45,43.0935,43.65,4915.6000024578,0
+FBIO.US,D,20161005,000000,43.8,44.85,42.6,44.1,2536.9333346018,0
+FBIO.US,D,20161006,000000,43.8,44.25,42.4515,42.75,2089.4666677114,0
+FBIO.US,D,20161007,000000,42.45,42.75,41.25,41.85,2122.4666677279,0
+FBIO.US,D,20161010,000000,41.7,44.4,41.7,43.35,6064.8666696991,0
+FBIO.US,D,20161011,000000,43.8,44.55,41.85,42.3,2945.4666681394,0
+FBIO.US,D,20161012,000000,41.85,43.2,41.85,41.85,2534.4666679339,0
+FBIO.US,D,20161013,000000,41.85,43.05,40.2,40.5,2919.6000014598,0
+FBIO.US,D,20161014,000000,40.65,41.25,39.15,39.45,2828.4666680809,0
+FBIO.US,D,20161017,000000,39.15,39.9,38.55,39,2480.9333345738,0
+FBIO.US,D,20161018,000000,39.45,40.8,38.85,39.3,2480.00000124,0
+FBIO.US,D,20161019,000000,38.85,39.45,37.95,38.55,2964.4000014822,0
+FBIO.US,D,20161020,000000,38.25,39.15,37.5,38.85,7136.2000035681,0
+FBIO.US,D,20161021,000000,38.25,41.55,38.25,39.45,11011.066672172,0
+FBIO.US,D,20161024,000000,40.2,40.2,37.65,39.6,4546.8666689401,0
+FBIO.US,D,20161025,000000,39.4395,40.2,38.4,39.15,3736.8666685351,0
+FBIO.US,D,20161026,000000,38.7,38.7,35.25,36.6,8189.8666707616,0
+FBIO.US,D,20161027,000000,37.05,37.5,34.95,36.45,7136.8666702351,0
+FBIO.US,D,20161028,000000,36.15,37.5,36.15,36.75,2392.666667863,0
+FBIO.US,D,20161031,000000,37.5,37.5,34.35,35.7,9315.8000046579,0
+FBIO.US,D,20161101,000000,36.45,36.75,34.95,35.25,1823.1333342449,0
+FBIO.US,D,20161102,000000,35.7,36.3,34.5,35.25,2859.1333347629,0
+FBIO.US,D,20161103,000000,34.95,35.6985,31.35,32.1,4409.333335538,0
+FBIO.US,D,20161104,000000,32.55,34.95,30.15,30.6,13179.40000659,0
+FBIO.US,D,20161107,000000,31.05,35.1,31.05,35.1,8493.8000042469,0
+FBIO.US,D,20161108,000000,36.3,36.3,32.7,34.5,6335.1333365009,0
+FBIO.US,D,20161109,000000,33.75,38.55,33.75,37.5,4951.2000024756,0
+FBIO.US,D,20161110,000000,38.1,41.1,36.45,40.35,7326.2000036631,0
+FBIO.US,D,20161111,000000,40.5,41.55,39,40.65,8261.8000041309,0
+FBIO.US,D,20161114,000000,41.55,41.85,39.45,40.05,10662.066671998,0
+FBIO.US,D,20161115,000000,39.3,39.75,38.25,38.7,5382.9333360248,0
+FBIO.US,D,20161116,000000,38.85,38.85,36.75,37.5,5829.8000029149,0
+FBIO.US,D,20161117,000000,37.95,38.85,36.9,37.35,3542.1333351044,0
+FBIO.US,D,20161118,000000,37.65,39.3,36.75,38.85,4019.2000020096,0
+FBIO.US,D,20161121,000000,39,40.5,37.5,39.45,3453.0666683932,0
+FBIO.US,D,20161122,000000,39.9,39.9,37.2,39.3,4723.1333356949,0
+FBIO.US,D,20161123,000000,38.25,40.65,36.9705,40.35,5129.2000025646,0
+FBIO.US,D,20161125,000000,40.2,40.8,38.85,40.35,1664.8000008324,0
+FBIO.US,D,20161128,000000,40.05,40.05,37.35,37.8,6276.3333364715,0
+FBIO.US,D,20161129,000000,37.5,37.95,34.95,36.15,8862.0666710977,0
+FBIO.US,D,20161130,000000,36.9,36.9,34.5,35.85,4900.8000024504,0
+FBIO.US,D,20161201,000000,35.85,36.75,33.15,33.6,6747.333336707,0
+FBIO.US,D,20161202,000000,33.6,36.45,33,34.05,3074.3333348705,0
+FBIO.US,D,20161205,000000,34.8,35.4,33.6015,34.95,3597.2666684653,0
+FBIO.US,D,20161206,000000,34.65,37.05,34.5,36.45,4029.0000020145,0
+FBIO.US,D,20161207,000000,35.922,37.2,35.55,35.85,4045.8000020229,0
+FBIO.US,D,20161208,000000,35.25,36,33,35.85,6973.33333682,0
+FBIO.US,D,20161209,000000,36.45,37.65,35.25,36,4288.4000021442,0
+FBIO.US,D,20161212,000000,35.55,36.3,34.905,35.7,2441.7333345542,0
+FBIO.US,D,20161213,000000,35.85,36,33.9,34.5,3418.000001709,0
+FBIO.US,D,20161214,000000,33.9,34.8,33.15,33.75,4068.9333353678,0
+FBIO.US,D,20161215,000000,34.05,35.4,28.35,30.15,17687.800008844,0
+FBIO.US,D,20161216,000000,30.6,30.75,28.8,29.25,15832.666674583,0
+FBIO.US,D,20161219,000000,29.55,30.975,28.2,29.85,11655.733339161,0
+FBIO.US,D,20161220,000000,30.6,34.2,30.6,33.45,8423.2666708783,0
+FBIO.US,D,20161221,000000,33.6,34.35,32.7,32.85,9587.0000047935,0
+FBIO.US,D,20161222,000000,31.5,33.9,31.5,33.3,5510.8000027554,0
+FBIO.US,D,20161223,000000,33.15,35.85,32.55,35.55,9638.6000048193,0
+FBIO.US,D,20161227,000000,36.15,37.05,34.65,36.3,7908.6000039543,0
+FBIO.US,D,20161228,000000,36.6,36.75,32.55,34.35,8527.8000042639,0
+FBIO.US,D,20161229,000000,47.4,48.15,40.35,41.55,495092.93358088,0
+FBIO.US,D,20161230,000000,41.55,41.55,38.25,40.5,66015.333366341,0
+FBIO.US,D,20170103,000000,41.25,42.75,38.4,42,39624.866686479,0
+FBIO.US,D,20170104,000000,42.6,42.6,39.6,41.85,15897.266674615,0
+FBIO.US,D,20170105,000000,40.95,43.5,39.15,42.6,27475.800013738,0
+FBIO.US,D,20170106,000000,42.75,43.5,40.05,40.8,16366.66667485,0
+FBIO.US,D,20170109,000000,40.95,41.7,39,39.9,15826.733341247,0
+FBIO.US,D,20170110,000000,39.3,40.8,39.15,39.75,5183.0000025915,0
+FBIO.US,D,20170111,000000,40.05,40.275,37.5,39.6,18208.800009104,0
+FBIO.US,D,20170112,000000,38.85,39.435,37.8,38.25,4970.5333358186,0
+FBIO.US,D,20170113,000000,38.4,39.15,37.95,38.7,3385.0666683592,0
+FBIO.US,D,20170117,000000,38.85,40.035,38.1,38.4,8157.8666707456,0
+FBIO.US,D,20170118,000000,38.4,39.45,35.4,36.45,10796.133338731,0
+FBIO.US,D,20170119,000000,36.45,37.4985,33.75,34.05,8918.4000044592,0
+FBIO.US,D,20170120,000000,34.05,35.4,33.6,33.75,8811.8666710726,0
+FBIO.US,D,20170123,000000,33.75,34.5,32.85,33.75,9678.6000048393,0
+FBIO.US,D,20170124,000000,33.9,35.4,33.9,35.4,6017.0000030085,0
+FBIO.US,D,20170125,000000,36,37.7985,35.25,36.3,4143.0000020715,0
+FBIO.US,D,20170126,000000,36,37.194,34.725,35.7,8494.4000042472,0
+FBIO.US,D,20170127,000000,35.4,36.663,35.4,36,3704.0666685187,0
+FBIO.US,D,20170130,000000,35.85,36.15,34.35,35.4,6325.2666698293,0
+FBIO.US,D,20170131,000000,35.4,37.2,35.1,36.75,5280.8666693071,0
+FBIO.US,D,20170201,000000,37.05,38.1,36,36.45,3636.0666684847,0
+FBIO.US,D,20170202,000000,35.7,39,35.7,38.55,10617.200005309,0
+FBIO.US,D,20170203,000000,39,41.25,37.95,41.1,14561.800007281,0
+FBIO.US,D,20170206,000000,41.1,42.75,38.85,39,8967.2666711503,0
+FBIO.US,D,20170207,000000,38.4,39.75,38.25,38.4,9798.7333382327,0
+FBIO.US,D,20170208,000000,38.25,40.875,37.5,38.25,9191.2666712623,0
+FBIO.US,D,20170209,000000,38.1,41.1,37.5,40.2,8351.8000041759,0
+FBIO.US,D,20170210,000000,40.65,42.15,39.3,41.7,6860.3333367635,0
+FBIO.US,D,20170213,000000,42.15,42.6,40.2,40.35,7173.4666702534,0
+FBIO.US,D,20170214,000000,40.8,41.7,38.7,40.05,7812.4666705729,0
+FBIO.US,D,20170215,000000,39.45,41.85,39.0015,41.4,7120.0666702267,0
+FBIO.US,D,20170216,000000,41.55,43.5,40.8,42.6,7297.0666703152,0
+FBIO.US,D,20170217,000000,42.6,44.25,41.175,42.75,18091.133342379,0
+FBIO.US,D,20170221,000000,43.35,43.35,40.2,41.25,12483.933339575,0
+FBIO.US,D,20170222,000000,41.7,44.85,40.5,42.9,9256.666671295,0
+FBIO.US,D,20170223,000000,43.35,45,42.75,44.4,8500.0666709167,0
+FBIO.US,D,20170224,000000,43.2,44.9985,43.2,44.1,3298.2666683158,0
+FBIO.US,D,20170227,000000,44.25,47.1,43.6515,46.5,12284.533339476,0
+FBIO.US,D,20170228,000000,46.95,47.079,45.15,46.35,8081.9333373743,0
+FBIO.US,D,20170301,000000,47.7,50.55,46.65,49.35,22685.266678009,0
+FBIO.US,D,20170302,000000,48.75,52.05,48,48.75,13317.866673326,0
+FBIO.US,D,20170303,000000,49.05,50.85,48.75,50.4,7355.8000036779,0
+FBIO.US,D,20170306,000000,49.5,53.55,48.675,50.55,12699.066673016,0
+FBIO.US,D,20170307,000000,49.95,52.2,49.5,50.4,8260.00000413,0
+FBIO.US,D,20170308,000000,51.15,53.1,50.2515,51.15,8421.4000042107,0
+FBIO.US,D,20170309,000000,50.7,54.3,50.25,52.35,11369.733339018,0
+FBIO.US,D,20170310,000000,52.95,54,51.75,53.25,13076.533339872,0
+FBIO.US,D,20170313,000000,53.1,54.15,52.5,53.55,5807.1333362369,0
+FBIO.US,D,20170314,000000,53.25,53.25,51.45,52.35,10058.133338362,0
+FBIO.US,D,20170315,000000,51.45,55.5,51.3,54.75,18535.800009268,0
+FBIO.US,D,20170316,000000,55.2,55.65,54,54.15,6184.2000030921,0
+FBIO.US,D,20170317,000000,53.55,62.1,52.5,58.65,53976.866693655,0
+FBIO.US,D,20170320,000000,57.75,59.085,55.05,56.4,10039.40000502,0
+FBIO.US,D,20170321,000000,56.7,56.7495,51.3,51.45,11112.066672223,0
+FBIO.US,D,20170322,000000,55.2,55.2,50.25,51.9,17584.666675459,0
+FBIO.US,D,20170323,000000,51,52.5,51,51.9,4731.8666690326,0
+FBIO.US,D,20170324,000000,52.2,54.3,51.6,53.85,5725.5333361961,0
+FBIO.US,D,20170327,000000,52.8,58.5,52.8,57.6,8364.1333375154,0
+FBIO.US,D,20170328,000000,57.6,60.3,57.3,58.2,17169.800008585,0
+FBIO.US,D,20170329,000000,58.65,59.6505,57.3,58.2,5590.5333361286,0
+FBIO.US,D,20170330,000000,57.75,57.9,56.7,57.3,2928.5333347976,0
+FBIO.US,D,20170331,000000,57,57.6,54.75,55.5,14341.733340504,0
+FBIO.US,D,20170403,000000,56.1,56.1,51,51.45,18715.733342691,0
+FBIO.US,D,20170404,000000,51.3,52.65,49.65,50.55,11918.133339292,0
+FBIO.US,D,20170405,000000,52.65,55.35,50.4,51.45,25793.466679563,0
+FBIO.US,D,20170406,000000,51.75,51.9,49.95,50.7,11062.466672198,0
+FBIO.US,D,20170407,000000,50.1,52.3485,49.95,50.25,5382.8666693581,0
+FBIO.US,D,20170410,000000,50.1,52.029,50.1,50.25,2556.5333346116,0
+FBIO.US,D,20170411,000000,50.25,51.75,49.95,51.15,2397.2666678653,0
+FBIO.US,D,20170412,000000,51.15,52.05,49.95,50.55,4773.4666690534,0
+FBIO.US,D,20170413,000000,50.25,51,48,49.2,11303.666672319,0
+FBIO.US,D,20170417,000000,49.05,50.1,48.45,49.2,11286.46667231,0
+FBIO.US,D,20170418,000000,48.3,49.35,47.25,48.3,6404.2666698688,0
+FBIO.US,D,20170419,000000,48.75,50.1,47.7,48.15,3930.6000019653,0
+FBIO.US,D,20170420,000000,48.6,49.8,48,48.9,4611.333335639,0
+FBIO.US,D,20170421,000000,49.05,49.65,46.95,47.25,9690.6000048453,0
+FBIO.US,D,20170424,000000,48,49.5,46.95,49.2,5332.4666693329,0
+FBIO.US,D,20170425,000000,49.5,54,49.287,53.55,17128.333341898,0
+FBIO.US,D,20170426,000000,53.25,57.6,52.8,56.7,15533.3333411,0
+FBIO.US,D,20170427,000000,57.3,57.4485,55.572,55.95,6516.9333365918,0
+FBIO.US,D,20170428,000000,55.8,55.95,53.7,54.6,4914.4666691239,0
+FBIO.US,D,20170501,000000,55.35,55.5,54.45,54.9,4023.0666686782,0
+FBIO.US,D,20170502,000000,55.35,58.8,54.45,58.2,19876.266676605,0
+FBIO.US,D,20170503,000000,57.3,58.2,53.25,55.65,9820.6000049103,0
+FBIO.US,D,20170504,000000,54.75,55.5,54.75,54.9,4447.8000022239,0
+FBIO.US,D,20170505,000000,55.05,55.1985,53.1,53.55,8132.8666707331,0
+FBIO.US,D,20170508,000000,53.55,54.4215,53.55,54,7521.1333370939,0
+FBIO.US,D,20170509,000000,53.7,55.8,52.95,53.4,15162.333340914,0
+FBIO.US,D,20170510,000000,53.25,55.05,53.25,54.3,11702.400005851,0
+FBIO.US,D,20170511,000000,54,57.3,53.25,56.85,15319.40000766,0
+FBIO.US,D,20170512,000000,57.15,60.7875,54.9,59.25,46799.666690067,0
+FBIO.US,D,20170515,000000,59.4,60.6,57,57.9,14085.533340376,0
+FBIO.US,D,20170516,000000,58.05,59.1,56.1,57.15,12374.066672854,0
+FBIO.US,D,20170517,000000,57,60.75,57,59.4,17209.133341938,0
+FBIO.US,D,20170518,000000,59.55,64.35,59.175,62.4,59841.533363254,0
+FBIO.US,D,20170519,000000,64.5,66.3,62.8005,63.45,25197.000012599,0
+FBIO.US,D,20170522,000000,64.65,64.914,57,57.6,20059.533343363,0
+FBIO.US,D,20170523,000000,57.75,59.1,56.907,57.6,10387.200005194,0
+FBIO.US,D,20170524,000000,57.6,58.8,57,57.45,4897.9333357823,0
+FBIO.US,D,20170525,000000,57.75,58.2,57,57.6,5431.0666693822,0
+FBIO.US,D,20170526,000000,57.3,59.85,57.0645,59.25,5124.2666692288,0
+FBIO.US,D,20170530,000000,59.25,59.55,58.05,58.2,8557.1333376119,0
+FBIO.US,D,20170531,000000,58.35,59.55,53.85,54.15,20873.466677103,0
+FBIO.US,D,20170601,000000,54.15,58.35,54.15,57.45,6793.6666700635,0
+FBIO.US,D,20170602,000000,57,60.75,55.65,60.3,10986.800005493,0
+FBIO.US,D,20170605,000000,60.3,62.7,60.3,61.2,17535.466675434,0
+FBIO.US,D,20170606,000000,60.75,63,60.75,62.85,12744.800006372,0
+FBIO.US,D,20170607,000000,63,67.5,63,65.5515,25224.666679279,0
+FBIO.US,D,20170608,000000,66,69.75,65.55,66.75,27699.866680517,0
+FBIO.US,D,20170609,000000,66.75,70.2,65.7,66.45,17838.333342252,0
+FBIO.US,D,20170612,000000,66.6,71.7,66.15,67.05,14595.533340631,0
+FBIO.US,D,20170613,000000,67.2,67.2,62.25,64.8,14683.333340675,0
+FBIO.US,D,20170614,000000,64.8,69.75,63.45,66.3,9794.7333382307,0
+FBIO.US,D,20170615,000000,66.6,66.75,62.4,65.1,18435.866675885,0
+FBIO.US,D,20170616,000000,63.9,66.75,62.55,66.45,27233.600013617,0
+FBIO.US,D,20170619,000000,67.5,71.25,65.4,69.3,24342.333345504,0
+FBIO.US,D,20170620,000000,69.45,73.05,65.25,72.6,18778.666676056,0
+FBIO.US,D,20170621,000000,72.9,75.6,70.5,71.85,18251.266675792,0
+FBIO.US,D,20170622,000000,71.85,74.7,70.65,72.3,15995.333341331,0
+FBIO.US,D,20170623,000000,72,73.8,70.8,73.05,28001.133347334,0
+FBIO.US,D,20170626,000000,73.35,75.48,70.65,74.7,21301.466677317,0
+FBIO.US,D,20170627,000000,75.75,75.75,70.05,72.15,31984.666682659,0
+FBIO.US,D,20170628,000000,72.9,74.7,72,73.5,19732.666676533,0
+FBIO.US,D,20170629,000000,73.65,74.7,70.35,74.7,21165.66667725,0
+FBIO.US,D,20170630,000000,74.7,74.7,71.2485,71.25,12486.733339577,0
+FBIO.US,D,20170703,000000,71.55,71.7,66.6,70.5,9325.7333379962,0
+FBIO.US,D,20170705,000000,69.6,69.75,67.35,69.15,12590.000006295,0
+FBIO.US,D,20170706,000000,69.45,70.8,67.8,69.15,12181.466672757,0
+FBIO.US,D,20170707,000000,69.15,71.25,68.1,70.65,13304.600006652,0
+FBIO.US,D,20170710,000000,70.35,70.35,67.65,68.1,7564.2666704488,0
+FBIO.US,D,20170711,000000,70.8,71.7,67.95,68.1,12916.200006458,0
+FBIO.US,D,20170712,000000,68.7,71.1,67.65,70.35,9886.1333382764,0
+FBIO.US,D,20170713,000000,69.9,69.9,65.238,67.05,16180.40000809,0
+FBIO.US,D,20170714,000000,66.6,69.3,66.135,68.25,4876.2000024381,0
+FBIO.US,D,20170717,000000,68.55,71.775,67.8,69.9,10215.266671774,0
+FBIO.US,D,20170718,000000,69.6,71.55,68.25,69,12849.200006425,0
+FBIO.US,D,20170719,000000,69.3,72.6,69.3,71.25,8738.000004369,0
+FBIO.US,D,20170720,000000,72,73.95,69.9,70.05,13058.933339863,0
+FBIO.US,D,20170721,000000,72,76.05,71.4,73.05,42227.733354447,0
+FBIO.US,D,20170724,000000,72.6,73.95,71.85,72,7817.2000039086,0
+FBIO.US,D,20170725,000000,72.45,72.702,68.1,69.6,11647.333339157,0
+FBIO.US,D,20170726,000000,69.3,70.65,67.8,69.75,10327.866671831,0
+FBIO.US,D,20170727,000000,70.5,71.7,66.75,67.05,8658.666670996,0
+FBIO.US,D,20170728,000000,66.3,67.8795,66.15,67.2,4456.000002228,0
+FBIO.US,D,20170731,000000,66.75,68.4,65.85,66.6,7487.0000037435,0
+FBIO.US,D,20170801,000000,66.9,66.9,62.25,64.5,15089.466674211,0
+FBIO.US,D,20170802,000000,63.3,64.9125,61.2,62.85,10121.666671728,0
+FBIO.US,D,20170803,000000,63.15,64.8,60.765,62.1,6368.5333365176,0
+FBIO.US,D,20170804,000000,62.1,63.3,60.4065,62.1,11442.200005721,0
+FBIO.US,D,20170807,000000,62.85,64.8,62.7,63.3,3441.7333350542,0
+FBIO.US,D,20170808,000000,63.3,64.8,61.8,63,3506.000001753,0
+FBIO.US,D,20170809,000000,61.95,64.05,60.75,60.75,3722.3333351945,0
+FBIO.US,D,20170810,000000,59.25,61.2,57,57.45,8988.8000044944,0
+FBIO.US,D,20170811,000000,56.7,58.5075,56.7,57.9,5537.9333361023,0
+FBIO.US,D,20170814,000000,58.5,60.45,56.85,58.95,6670.000003335,0
+FBIO.US,D,20170815,000000,59.4,67.2,57.75,65.85,14135.733340401,0
+FBIO.US,D,20170816,000000,64.95,69,63.75,65.55,8045.8000040229,0
+FBIO.US,D,20170817,000000,64.8,68.1,63.75,64.35,7947.7333373072,0
+FBIO.US,D,20170818,000000,63.6,64.5,63.6,63.75,7627.2666704803,0
+FBIO.US,D,20170821,000000,63.75,67.95,63.6,66.75,7972.8666706531,0
+FBIO.US,D,20170822,000000,65.85,67.65,63,64.35,18526.46667593,0
+FBIO.US,D,20170823,000000,64.05,66.3,63.45,65.55,7619.6000038098,0
+FBIO.US,D,20170824,000000,66.3,66.9,65.25,66,8590.000004295,0
+FBIO.US,D,20170825,000000,66.6,67.2,63.7485,66,11893.53333928,0
+FBIO.US,D,20170828,000000,66.3,71.55,64.899,70.65,17016.200008508,0
+FBIO.US,D,20170829,000000,70.5,71.175,67.6455,68.7,13644.800006822,0
+FBIO.US,D,20170830,000000,69,76.95,67.2,72.6,50026.66669168,0
+FBIO.US,D,20170831,000000,73.5,73.8,69,71.25,15612.266674473,0
+FBIO.US,D,20170901,000000,71.7,74.4,70.5,72.15,8009.2666706713,0
+FBIO.US,D,20170905,000000,72.45,73.5,69.75,70.95,7670.4000038352,0
+FBIO.US,D,20170906,000000,71.7,73.5,70.95,73.35,6281.8666698076,0
+FBIO.US,D,20170907,000000,73.8,74.25,69.75,70.35,12440.666672887,0
+FBIO.US,D,20170908,000000,70.5,73.05,67.8,73.05,13531.666673433,0
+FBIO.US,D,20170911,000000,72.3,73.5,70.2,72.15,5437.0000027185,0
+FBIO.US,D,20170912,000000,72.45,73.8,70.8,72.9,6374.6000031873,0
+FBIO.US,D,20170913,000000,72.75,73.2,69.45,69.6,15826.933341247,0
+FBIO.US,D,20170914,000000,69.45,71.1,68.4,69.45,11032.066672183,0
+FBIO.US,D,20170915,000000,69.6,70.8,65.85,67.2,24568.333345618,0
+FBIO.US,D,20170918,000000,67.5,69.75,66.75,66.9,9752.6000048763,0
+FBIO.US,D,20170919,000000,67.5,69.399,64.95,66.75,8636.8666709851,0
+FBIO.US,D,20170920,000000,66.15,68.4,64.5,67.65,9858.5333382626,0
+FBIO.US,D,20170921,000000,67.05,68.55,65.25,67.8,7944.5333373056,0
+FBIO.US,D,20170922,000000,68.25,70.05,64.8,66,11405.933339036,0
+FBIO.US,D,20170925,000000,66.15,66.9,63.75,65.55,11468.200005734,0
+FBIO.US,D,20170926,000000,65.25,66.3,64.5,64.8,2832.4666680829,0
+FBIO.US,D,20170927,000000,65.4,68.25,64.35,67.05,13815.200006908,0
+FBIO.US,D,20170928,000000,66.9,67.5,64.6515,66.45,7200.3333369335,0
+FBIO.US,D,20170929,000000,67.35,67.35,64.95,66.3,6237.2000031186,0
+FBIO.US,D,20171002,000000,66.9,69.9,66.9,69.75,6877.333336772,0
+FBIO.US,D,20171003,000000,69.75,70.35,67.95,68.85,4326.8000021634,0
+FBIO.US,D,20171004,000000,69.15,70.05,66.6,68.7,8815.0666710742,0
+FBIO.US,D,20171005,000000,69.15,71.7,68.0865,70.5,13913.200006957,0
+FBIO.US,D,20171006,000000,69.75,71.25,69,70.5,3865.6666685995,0
+FBIO.US,D,20171009,000000,70.5,71.25,69.15,70.8,4316.6000021583,0
+FBIO.US,D,20171010,000000,71.25,72.9,69.9,72.6,12234.666672784,0
+FBIO.US,D,20171011,000000,73.5,73.65,71.7,72,13523.466673428,0
+FBIO.US,D,20171012,000000,72,73.2,67.5,69.9,14054.600007027,0
+FBIO.US,D,20171013,000000,69.9,70.2,67.05,67.95,6486.7333365767,0
+FBIO.US,D,20171016,000000,67.5,68.265,65.55,66.3,8027.6000040138,0
+FBIO.US,D,20171017,000000,66,66.6,64.95,66.45,5957.0000029785,0
+FBIO.US,D,20171018,000000,66.45,67.5,65.55,66.15,4701.6000023508,0
+FBIO.US,D,20171019,000000,66.45,66.45,63.75,64.35,11340.20000567,0
+FBIO.US,D,20171020,000000,65.4,65.4,59.265,59.7,17947.46667564,0
+FBIO.US,D,20171023,000000,59.25,60.6,57.75,59.1,7333.8666703336,0
+FBIO.US,D,20171024,000000,59.25,60.075,58.05,58.2,5231.1333359489,0
+FBIO.US,D,20171025,000000,58.2,58.485,53.85,54.3,9312.5333379896,0
+FBIO.US,D,20171026,000000,54.15,55.95,52.5,54.3,8169.4666707514,0
+FBIO.US,D,20171027,000000,54.3,57.45,54.3,57,4927.2000024636,0
+FBIO.US,D,20171030,000000,56.1,57.6,55.2,56.55,5118.8000025594,0
+FBIO.US,D,20171031,000000,60.15,60.15,55.65,56.1,6898.4000034492,0
+FBIO.US,D,20171101,000000,54.75,58.95,51,57.15,13659.733340163,0
+FBIO.US,D,20171102,000000,56.7,58.5,56.574,57.75,3228.4000016142,0
+FBIO.US,D,20171103,000000,57.75,58.5,56.715,57.9,4349.0000021745,0
+FBIO.US,D,20171106,000000,58.2,59.7,56.85,57.45,5263.0666692982,0
+FBIO.US,D,20171107,000000,58.2,59.25,53.9865,54.9,5028.4000025142,0
+FBIO.US,D,20171108,000000,55.2,55.95,52.65,55.2,4928.1333357974,0
+FBIO.US,D,20171109,000000,55.65,57.9,55.35,56.7,6175.4666697544,0
+FBIO.US,D,20171110,000000,56.25,59.4,55.5,58.5,7264.9333369658,0
+FBIO.US,D,20171113,000000,58.95,58.95,55.35,55.65,2926.2666681298,0
+FBIO.US,D,20171114,000000,55.5,57.45,54.8595,57,4950.0666691417,0
+FBIO.US,D,20171115,000000,57,57.6,55.5,55.65,3980.2666686568,0
+FBIO.US,D,20171116,000000,55.95,58.95,55.95,58.8,3680.5333351736,0
+FBIO.US,D,20171117,000000,58.2,59.4,56.85,58.2,3077.8666682056,0
+FBIO.US,D,20171120,000000,58.8,60,57.6,59.55,4336.4666688349,0
+FBIO.US,D,20171121,000000,60,61.35,58.95,60.3,5430.8666693821,0
+FBIO.US,D,20171122,000000,60.15,61.2,59.55,60,3766.8666685501,0
+FBIO.US,D,20171124,000000,60.75,60.9,60.3,60.9,1693.7333341802,0
+FBIO.US,D,20171127,000000,61.35,61.4985,59.25,60,3820.8000019104,0
+FBIO.US,D,20171128,000000,60.6,61.05,59.4,59.85,8834.0666710837,0
+FBIO.US,D,20171129,000000,60.45,61.05,59.4,60,6469.9333365683,0
+FBIO.US,D,20171130,000000,60.45,61.05,57.3,57.75,10497.800005249,0
+FBIO.US,D,20171201,000000,56.85,60.9,56.25,60.3,8562.1333376144,0
+FBIO.US,D,20171204,000000,60.3,61.0785,56.7,57,5829.0000029145,0
+FBIO.US,D,20171205,000000,57,57.6,53.4,53.55,5930.666669632,0
+FBIO.US,D,20171206,000000,53.85,53.85,51,51.75,7379.333337023,0
+FBIO.US,D,20171207,000000,54.471,54.777,49.965,53.55,5709.333336188,0
+FBIO.US,D,20171208,000000,54.6,55.185,52.95,54.6,4046.3333353565,0
+FBIO.US,D,20171211,000000,54.6,56.25,54.15,54.825,4484.1333355754,0
+FBIO.US,D,20171212,000000,56.85,56.85,52.8,53.1,7851.333337259,0
+FBIO.US,D,20171213,000000,52.65,55.2,52.65,53.7,4891.5333357791,0
+FBIO.US,D,20171214,000000,53.4,56.1,52.05,52.8,5202.8000026014,0
+FBIO.US,D,20171215,000000,52.35,52.6125,50.925,51.6,11882.000005941,0
+FBIO.US,D,20171218,000000,51.75,53.25,51.6,51.9,5277.9333359723,0
+FBIO.US,D,20171219,000000,51.6,51.9,49.5,50.7,4308.9333354878,0
+FBIO.US,D,20171220,000000,51,52.2,49.701,50.7,5023.1333358449,0
+FBIO.US,D,20171221,000000,50.4,52.2,50.4,51.75,4690.8666690121,0
+FBIO.US,D,20171222,000000,51.9,52.8,49.65,50.1,8406.2000042031,0
+FBIO.US,D,20171226,000000,49.725,51,47.1,48.9,9263.2666712983,0
+FBIO.US,D,20171227,000000,50.4,52.95,50.4,50.4,6985.0000034925,0
+FBIO.US,D,20171228,000000,51.3,64.35,51.15,60,42511.666687923,0
+FBIO.US,D,20171229,000000,60,61.5,57.3,59.85,10831.133338749,0
+FBIO.US,D,20180102,000000,59.7,63.6,58.5,61.2,10167.26667175,0
+FBIO.US,D,20180103,000000,61.65,61.95,59.25,60.75,17232.600008616,0
+FBIO.US,D,20180104,000000,61.2,63.75,60.15,62.85,7003.0666701682,0
+FBIO.US,D,20180105,000000,63.75,64.1985,61.5,63,10209.866671772,0
+FBIO.US,D,20180108,000000,62.4,62.85,60,62.1,8459.4000042297,0
+FBIO.US,D,20180109,000000,61.8,62.349,61.2,61.2,3840.3333352535,0
+FBIO.US,D,20180110,000000,60.75,63,60.45,62.85,6684.8666700091,0
+FBIO.US,D,20180111,000000,63,65.4,61.05,61.8,15851.266674592,0
+FBIO.US,D,20180112,000000,62.55,62.85,60.9,62.1,4566.66666895,0
+FBIO.US,D,20180116,000000,62.1,62.85,58.5,58.65,9721.4666715274,0
+FBIO.US,D,20180117,000000,59.25,60.75,58.2,59.85,8156.7333374117,0
+FBIO.US,D,20180118,000000,59.85,60.15,59.25,59.55,3775.2666685543,0
+FBIO.US,D,20180119,000000,59.7,59.7,57.3,59.4,4110.8000020554,0
+FBIO.US,D,20180122,000000,59.55,61.8,58.5,59.4,5220.666669277,0
+FBIO.US,D,20180123,000000,58.95,61.05,58.5,59.85,1912.2666676228,0
+FBIO.US,D,20180124,000000,60,60.6,56.4,60.15,10972.600005486,0
+FBIO.US,D,20180125,000000,60,61.5,59.55,60.15,1889.2000009446,0
+FBIO.US,D,20180126,000000,60.9,62.55,59.1,60.75,6104.4000030522,0
+FBIO.US,D,20180129,000000,60.6,62.4,59.4,60.75,9890.8666716121,0
+FBIO.US,D,20180130,000000,60.75,62.25,60,60.15,9648.2666714908,0
+FBIO.US,D,20180131,000000,60,60.75,58.95,59.4,5576.4000027882,0
+FBIO.US,D,20180201,000000,58.65,58.65,56.7,56.7,15232.33334095,0
+FBIO.US,D,20180202,000000,55.65,58.05,54.6,55.8,7580.4666704569,0
+FBIO.US,D,20180205,000000,55.8,57.75,53.25,53.4,10161.333338414,0
+FBIO.US,D,20180206,000000,53.25,56.7,52.5,54.3,6102.8000030514,0
+FBIO.US,D,20180207,000000,54.75,56.565,53.8995,56.1,5843.4000029217,0
+FBIO.US,D,20180208,000000,56.25,56.85,53.55,53.85,9709.6000048548,0
+FBIO.US,D,20180209,000000,54,56.1,52.5,54.45,12519.80000626,0
+FBIO.US,D,20180212,000000,54.45,55.05,51.225,51.6,5827.8666695806,0
+FBIO.US,D,20180213,000000,50.85,53.1,49.95,52.2,6488.8000032444,0
+FBIO.US,D,20180214,000000,51.3,53.25,50.475,52.8,12512.133339589,0
+FBIO.US,D,20180215,000000,53.25,54.75,51.9,52.8,19619.066676476,0
+FBIO.US,D,20180216,000000,52.5,55.05,52.35,52.5,10935.000005468,0
+FBIO.US,D,20180220,000000,52.5,54,51.1515,51.3,6165.2000030826,0
+FBIO.US,D,20180221,000000,51.6,55.05,51.3,54.45,8518.4666709259,0
+FBIO.US,D,20180222,000000,54.75,57.75,54,57.15,13971.800006986,0
+FBIO.US,D,20180223,000000,57.75,61.3635,57.75,60.45,19246.133342956,0
+FBIO.US,D,20180226,000000,60.45,63.45,60,61.8,13988.666673661,0
+FBIO.US,D,20180227,000000,61.8,62.7,60,60.75,8498.6000042493,0
+FBIO.US,D,20180228,000000,62.85,66,60.6,63.9,20723.066677028,0
+FBIO.US,D,20180301,000000,63.75,64.2,61.6275,62.25,7610.8666704721,0
+FBIO.US,D,20180302,000000,61.65,64.05,60.9,63.6,14988.800007494,0
+FBIO.US,D,20180305,000000,63.6,65.25,62.895,64.95,7759.4666705464,0
+FBIO.US,D,20180306,000000,65.25,65.25,61.2,63.9,9225.333337946,0
+FBIO.US,D,20180307,000000,63.75,71.25,63.75,70.8,22563.333344615,0
+FBIO.US,D,20180308,000000,70.8,72.75,68.265,72.3,13197.533339932,0
+FBIO.US,D,20180309,000000,72,75,71.25,74.25,15847.533341257,0
+FBIO.US,D,20180312,000000,74.25,75,72.3,74.85,9860.00000493,0
+FBIO.US,D,20180313,000000,74.25,81.45,73.458,79.65,32828.000016414,0
+FBIO.US,D,20180314,000000,80.1,83.1,78.75,80.25,23460.866678397,0
+FBIO.US,D,20180315,000000,81,82.326,72.3,75.9,20094.533343381,0
+FBIO.US,D,20180316,000000,74.7,78,72.15,77.4,20267.933343467,0
+FBIO.US,D,20180319,000000,77.25,78.75,74.7,77.25,15651.466674492,0
+FBIO.US,D,20180320,000000,77.55,80.25,76.8,78.45,13245.733339956,0
+FBIO.US,D,20180321,000000,78.75,80.3985,75.75,77.1,15767.333341217,0
+FBIO.US,D,20180322,000000,76.65,78.9,75.0015,77.25,9058.3333378625,0
+FBIO.US,D,20180323,000000,77.25,77.25,72.75,73.8,10637.866671986,0
+FBIO.US,D,20180326,000000,74.85,75.6,73.05,74.7,10108.066671721,0
+FBIO.US,D,20180327,000000,74.85,74.85,71.4,72,9238.666671286,0
+FBIO.US,D,20180328,000000,72.45,72.45,68.55,70.65,7698.2000038491,0
+FBIO.US,D,20180329,000000,71.4,72.75,67.65,68.25,11580.80000579,0
+FBIO.US,D,20180402,000000,68.25,71.4,66.6,69.9,8101.6000040508,0
+FBIO.US,D,20180403,000000,70.2,73.95,68.7,72.9,7747.7333372072,0
+FBIO.US,D,20180404,000000,72.3,77.25,71.55,76.5,7946.7333373067,0
+FBIO.US,D,20180405,000000,77.1,78.3,75.24,76.2,4672.2000023361,0
+FBIO.US,D,20180406,000000,75.75,76.7985,71.4,72.3,6230.4666697819,0
+FBIO.US,D,20180409,000000,74.1,75.3,72.15,72.45,6116.0666697247,0
+FBIO.US,D,20180410,000000,73.35,73.95,69.15,71.1,8271.2000041356,0
+FBIO.US,D,20180411,000000,68.55,71.55,66.15,68.55,17433.866675384,0
+FBIO.US,D,20180412,000000,69.6,74.7,68.55,72.15,11250.466672292,0
+FBIO.US,D,20180413,000000,71.7,72.15,65.25,66,14136.733340402,0
+FBIO.US,D,20180416,000000,66.15,66.9,63.9,65.25,6712.3333366895,0
+FBIO.US,D,20180417,000000,65.7,67.2,63.75,65.55,12390.600006195,0
+FBIO.US,D,20180418,000000,65.7,67.35,64.7955,65.4,4680.2000023401,0
+FBIO.US,D,20180419,000000,63.6,65.4,63.6,64.5,4881.9333357743,0
+FBIO.US,D,20180420,000000,64.05,64.65,61.95,63,6335.2000031676,0
+FBIO.US,D,20180423,000000,63,65.4,62.25,63.45,8342.3333375045,0
+FBIO.US,D,20180424,000000,63.75,67.35,62.55,66,7064.3333368655,0
+FBIO.US,D,20180425,000000,65.7,67.95,60.6,62.55,6193.8666697636,0
+FBIO.US,D,20180426,000000,62.85,63.6,61.5,61.8,9460.3333380635,0
+FBIO.US,D,20180427,000000,61.95,63.6,61.05,62.85,8304.2666708188,0
+FBIO.US,D,20180430,000000,63.15,64.2,60,60,7358.8000036794,0
+FBIO.US,D,20180501,000000,60.15,60.15,58.05,59.1,2590.3333346285,0
+FBIO.US,D,20180502,000000,59.1,60.75,57.9,58.2,5337.2666693353,0
+FBIO.US,D,20180503,000000,58.05,58.2,55.5,56.4,7894.8000039474,0
+FBIO.US,D,20180504,000000,56.1,57.225,53.7,54.75,11414.200005707,0
+FBIO.US,D,20180507,000000,54.45,56.25,53.55,55.95,9143.4000045717,0
+FBIO.US,D,20180508,000000,56.25,57.9,54.4215,57.45,20618.400010309,0
+FBIO.US,D,20180509,000000,57.9,58.704,54.75,56.55,10078.200005039,0
+FBIO.US,D,20180510,000000,56.4,58.2,54.15,55.8,5685.6666695095,0
+FBIO.US,D,20180511,000000,55.8,57.6,52.5,52.95,8581.2000042906,0
+FBIO.US,D,20180514,000000,53.1,55.35,52.95,54.3,10513.13333859,0
+FBIO.US,D,20180515,000000,54.45,54.75,52.5,53.7,8480.4000042402,0
+FBIO.US,D,20180516,000000,53.7,55.8,52.8,54.6,7589.1333371279,0
+FBIO.US,D,20180517,000000,54.75,55.65,54.45,54.9,6366.66666985,0
+FBIO.US,D,20180518,000000,55.35,55.35,54,54.15,6478.8000032394,0
+FBIO.US,D,20180521,000000,54.45,54.9,49.8,52.8,15970.733341319,0
+FBIO.US,D,20180522,000000,52.5,52.8,48.75,48.9,17041.133341854,0
+FBIO.US,D,20180523,000000,48.9,50.478,48.45,48.9,6228.2000031141,0
+FBIO.US,D,20180524,000000,48.75,49.05,45.3,46.95,13985.333340326,0
+FBIO.US,D,20180525,000000,47.1,54.135,46.5,51.75,47086.400023543,0
+FBIO.US,D,20180529,000000,51.45,54,50.55,50.85,15922.866674628,0
+FBIO.US,D,20180530,000000,51.45,52.2,49.05,49.35,10210.933338439,0
+FBIO.US,D,20180531,000000,49.35,52.05,48.3,51.75,11196.133338931,0
+FBIO.US,D,20180601,000000,52.2,52.35,50.85,51.15,4414.9333355408,0
+FBIO.US,D,20180604,000000,51,51.15,49.05,50.1,5096.666669215,0
+FBIO.US,D,20180605,000000,50.25,53.55,50.1,52.95,6710.8000033554,0
+FBIO.US,D,20180606,000000,52.95,53.535,51.45,51.6,3499.2000017496,0
+FBIO.US,D,20180607,000000,51.75,52.2,49.5,49.65,5310.2666693218,0
+FBIO.US,D,20180608,000000,49.65,50.4,48.75,49.65,5204.8666692691,0
+FBIO.US,D,20180611,000000,49.65,50.7,48.75,49.65,4525.2000022626,0
+FBIO.US,D,20180612,000000,49.5,51.15,49.2165,50.85,4430.1333355484,0
+FBIO.US,D,20180613,000000,51.6,51.6,48.9,49.35,7831.8666705826,0
+FBIO.US,D,20180614,000000,49.5,50.25,46.8,46.8,9232.000004616,0
+FBIO.US,D,20180615,000000,46.8,48.075,43.65,44.4,15149.000007575,0
+FBIO.US,D,20180618,000000,44.4,46.05,41.844,43.8,15240.133340953,0
+FBIO.US,D,20180619,000000,43.8,46.8,43.8,46.2,9180.7333379237,0
+FBIO.US,D,20180620,000000,46.2,46.95,45.3,46.8,6477.7333365722,0
+FBIO.US,D,20180621,000000,49.95,51.75,45.45,48.6,10871.533338769,0
+FBIO.US,D,20180622,000000,48.75,49.95,46.65,48.6,19039.40000952,0
+FBIO.US,D,20180625,000000,48.9,48.9,45,45.45,4886.2666691098,0
+FBIO.US,D,20180626,000000,45.75,46.35,44.3985,45.45,2861.2000014306,0
+FBIO.US,D,20180627,000000,45.75,46.35,44.55,45.3,4646.66666899,0
+FBIO.US,D,20180628,000000,45,45,42.75,43.95,6951.2000034756,0
+FBIO.US,D,20180629,000000,44.1,45.6,43.944,44.7,6483.1333365749,0
+FBIO.US,D,20180702,000000,46.2,50.685,45,45.9,11216.066672275,0
+FBIO.US,D,20180703,000000,46.05,46.8,44.547,45.6,1793.6666675635,0
+FBIO.US,D,20180705,000000,45.6,46.4925,44.55,46.05,1615.2000008076,0
+FBIO.US,D,20180706,000000,46.35,49.2,46.2,46.95,4289.6000021448,0
+FBIO.US,D,20180709,000000,46.5,47.1,45.15,45.15,3666.9333351668,0
+FBIO.US,D,20180710,000000,45.3,45.9,44.775,45.75,2610.0666679717,0
+FBIO.US,D,20180711,000000,45.75,46.95,44.7,44.85,2004.6000010023,0
+FBIO.US,D,20180712,000000,45.15,46.275,44.4,45,1903.1333342849,0
+FBIO.US,D,20180713,000000,45,46.2,44.85,45.3,2964.5333348156,0
+FBIO.US,D,20180716,000000,45.6,45.6015,42.75,43.65,5913.4666696234,0
+FBIO.US,D,20180717,000000,43.5,44.2515,41.7,42,8028.3333373475,0
+FBIO.US,D,20180718,000000,42.15,42.15,40.2,40.35,10788.266672061,0
+FBIO.US,D,20180719,000000,39.6,41.625,38.2515,40.2,11099.40000555,0
+FBIO.US,D,20180720,000000,40.2,41.1,38.7,39,10507.933338587,0
+FBIO.US,D,20180723,000000,39.75,40.2,37.8,37.95,10025.533338346,0
+FBIO.US,D,20180724,000000,39.45,39.9,36.75,37.05,15505.466674419,0
+FBIO.US,D,20180725,000000,36.4965,37.65,36.4965,37.2,9681.8000048409,0
+FBIO.US,D,20180726,000000,37.35,37.35,35.55,36.9,10511.066671922,0
+FBIO.US,D,20180727,000000,36.75,37.2,34.5,34.95,9502.9333380848,0
+FBIO.US,D,20180730,000000,34.65,34.95,32.7,32.85,13265.200006633,0
+FBIO.US,D,20180731,000000,33.15,34.8,33.15,33.45,8578.0666709557,0
+FBIO.US,D,20180801,000000,33.75,35.037,33.3,33.75,7723.0666705282,0
+FBIO.US,D,20180802,000000,33.75,34.65,30.75,32.25,10258.666671796,0
+FBIO.US,D,20180803,000000,32.25,32.475,28.2,28.35,21853.266677593,0
+FBIO.US,D,20180806,000000,27.15,28.8705,25.5,25.8,26255.333346461,0
+FBIO.US,D,20180807,000000,25.5,31.65,21.1515,30.6,56730.000028365,0
+FBIO.US,D,20180808,000000,31.65,41.7,30.0405,34.95,56126.333361397,0
+FBIO.US,D,20180809,000000,34.65,34.65,31.5,31.95,14760.466674047,0
+FBIO.US,D,20180810,000000,33.75,36,31.2,31.35,10339.266671836,0
+FBIO.US,D,20180813,000000,31.95,33.15,30.75,31.8,7297.1333369819,0
+FBIO.US,D,20180814,000000,32.1,32.7375,30,30.15,10098.400005049,0
+FBIO.US,D,20180815,000000,30.15,31.2,30,30.3,12724.000006362,0
+FBIO.US,D,20180816,000000,30.3,30.9,30,30.45,10789.466672061,0
+FBIO.US,D,20180817,000000,30.15,30.237,28.65,28.65,5931.5333362991,0
+FBIO.US,D,20180820,000000,28.65,29.55,27.75,28.65,9679.6666715065,0
+FBIO.US,D,20180821,000000,28.65,31.9455,28.65,31.2,7429.2000037146,0
+FBIO.US,D,20180822,000000,30.75,30.975,30,30.3,6263.2666697983,0
+FBIO.US,D,20180823,000000,30.3,30.75,28.5,28.65,13901.800006951,0
+FBIO.US,D,20180824,000000,28.5,29.685,28.05,28.8,12037.200006019,0
+FBIO.US,D,20180827,000000,28.95,29.4,28.125,28.35,10203.866671769,0
+FBIO.US,D,20180828,000000,28.2,28.95,27.75,28.2,9924.4666716289,0
+FBIO.US,D,20180829,000000,28.2,29.85,28.05,29.55,7650.666670492,0
+FBIO.US,D,20180830,000000,29.7,30.225,28.8,29.1,18668.600009334,0
+FBIO.US,D,20180831,000000,28.8,29.7,28.5,29.55,15456.600007728,0
+FBIO.US,D,20180904,000000,29.55,29.5665,28.05,28.35,8471.9333375693,0
+FBIO.US,D,20180905,000000,28.5,28.5,27,27.45,7429.5333370481,0
+FBIO.US,D,20180906,000000,27.75,28.2,26.4,26.55,8778.6000043893,0
+FBIO.US,D,20180907,000000,26.4,27.3,23.85,24.3,19034.666676184,0
+FBIO.US,D,20180910,000000,24.6,24.75,23.85,24,7586.5333371266,0
+FBIO.US,D,20180911,000000,24,24.1725,21.45,23.1,24495.933345581,0
+FBIO.US,D,20180912,000000,23.85,24,22.65,23.85,13009.933339838,0
+FBIO.US,D,20180913,000000,24,24.075,22.35,22.65,16288.800008144,0
+FBIO.US,D,20180914,000000,22.65,24.3,22.2,23.55,25204.733345936,0
+FBIO.US,D,20180917,000000,24,24.6,22.8,24,26758.266680046,0
+FBIO.US,D,20180918,000000,23.85,25.3485,23.25,24.9,22368.466677851,0
+FBIO.US,D,20180919,000000,25.05,25.5,24.9,24.9,7704.1333371854,0
+FBIO.US,D,20180920,000000,25.05,25.35,23.55,24,14206.800007103,0
+FBIO.US,D,20180921,000000,23.85,24.687,22.8,23.7,30822.666682078,0
+FBIO.US,D,20180924,000000,24,24.735,21.75,22.2,31312.266682323,0
+FBIO.US,D,20180925,000000,22.5,22.5,21.3,21.9,16707.533341687,0
+FBIO.US,D,20180926,000000,21.75,22.125,21.45,21.6,8315.8666708246,0
+FBIO.US,D,20180927,000000,21.75,21.9,20.55,21.9,21839.066677586,0
+FBIO.US,D,20180928,000000,21.9,24.75,21.45,24,23547.200011774,0
+FBIO.US,D,20181001,000000,24,24.15,22.35,22.95,25109.333345888,0
+FBIO.US,D,20181002,000000,22.8,23.1,20.4015,20.85,18753.666676044,0
+FBIO.US,D,20181003,000000,20.7,22.5,20.7,22.35,22639.333344653,0
+FBIO.US,D,20181004,000000,22.5,22.8,20.7,21,12300.733339484,0
+FBIO.US,D,20181005,000000,21.15,21.1575,19.95,20.1,22003.200011002,0
+FBIO.US,D,20181008,000000,20.25,20.7,19.65,20.4,6151.9333364093,0
+FBIO.US,D,20181009,000000,20.25,21.15,20.25,20.55,8407.2666708703,0
+FBIO.US,D,20181010,000000,20.55,21.5985,19.2,19.2,14851.733340759,0
+FBIO.US,D,20181011,000000,19.2,20.55,18.9,19.95,23979.00001199,0
+FBIO.US,D,20181012,000000,20.55,20.85,19.5,19.5,9032.3333378495,0
+FBIO.US,D,20181015,000000,19.35,19.8,18.75,19.35,11584.066672459,0
+FBIO.US,D,20181016,000000,19.35,19.95,19.05,19.35,10029.466671681,0
+FBIO.US,D,20181017,000000,19.2,19.2,17.25,17.25,19431.266676382,0
+FBIO.US,D,20181018,000000,17.25,17.85,14.55,15.15,46315.133356491,0
+FBIO.US,D,20181019,000000,15.15,15.9,14.25,14.4765,45323.533355995,0
+FBIO.US,D,20181022,000000,14.4,14.4,13.05,13.6665,29628.400014814,0
+FBIO.US,D,20181023,000000,13.65,14.322,13.2,13.6575,17139.466675236,0
+FBIO.US,D,20181024,000000,13.9905,15.6,13.7415,14.8485,31905.733349286,0
+FBIO.US,D,20181025,000000,14.7705,15.75,13.9815,15.45,19970.600009985,0
+FBIO.US,D,20181026,000000,15.15,16.8,15.15,15.75,11319.60000566,0
+FBIO.US,D,20181029,000000,15.9,15.9,14.7,15.3,16237.600008119,0
+FBIO.US,D,20181030,000000,15.3,15.6,13.3725,14.028,19715.266676524,0
+FBIO.US,D,20181031,000000,14.391,14.7,12.45,12.501,27910.266680622,0
+FBIO.US,D,20181101,000000,12.9,15.45,12.753,15.45,40290.333353478,0
+FBIO.US,D,20181102,000000,15.3,17.4,15,16.8,31198.800015599,0
+FBIO.US,D,20181105,000000,17.1,17.25,15.3,15.6,16481.933341574,0
+FBIO.US,D,20181106,000000,15.6,15.75,15,15.15,10347.600005174,0
+FBIO.US,D,20181107,000000,15.15,16.35,15.15,16.35,11414.733339041,0
+FBIO.US,D,20181108,000000,16.2,16.8,15.6,16.35,8213.8666707736,0
+FBIO.US,D,20181109,000000,17.1,17.1,15.6,16.5,12972.200006486,0
+FBIO.US,D,20181112,000000,16.65,17.1,15.6,15.6,16016.333341342,0
+FBIO.US,D,20181113,000000,16.5,18.9,16.2015,16.65,27016.400013508,0
+FBIO.US,D,20181114,000000,16.95,17.4015,15.3,15.3,9437.2000047186,0
+FBIO.US,D,20181115,000000,15.3,18.45,15.15,18.15,15058.200007529,0
+FBIO.US,D,20181116,000000,18.15,19.2,16.8,18.45,13976.933340322,0
+FBIO.US,D,20181119,000000,19.65,26.25,19.5,19.65,130135.66673173,0
+FBIO.US,D,20181120,000000,18,21.6,17.5515,21.15,32257.533349462,0
+FBIO.US,D,20181121,000000,21,21.15,19.65,20.25,20044.066676689,0
+FBIO.US,D,20181123,000000,19.95,20.8995,18.9,19.95,11354.533339011,0
+FBIO.US,D,20181126,000000,19.95,20.1,17.7,18,22069.133344368,0
+FBIO.US,D,20181127,000000,17.7,17.7,16.2,16.35,18000.000009,0
+FBIO.US,D,20181128,000000,16.35,19.5,16.35,19.5,21644.866677489,0
+FBIO.US,D,20181129,000000,19.65,20.148,18.15,18.6,29548.733348108,0
+FBIO.US,D,20181130,000000,18.3,19.407,18.3,18.3,9166.4000045832,0
+FBIO.US,D,20181203,000000,18.6,19.65,18.45,19.35,7321.4666703274,0
+FBIO.US,D,20181204,000000,19.5,20.25,18.6,18.6,7970.000003985,0
+FBIO.US,D,20181206,000000,18.45,19.5,18,18.15,6783.333336725,0
+FBIO.US,D,20181207,000000,17.985,18.0615,16.95,17.1,8027.6000040138,0
+FBIO.US,D,20181210,000000,17.25,17.25,16.2,16.2,11804.133339235,0
+FBIO.US,D,20181211,000000,16.65,17.25,15.45,15.75,14972.53334082,0
+FBIO.US,D,20181212,000000,16.05,17.25,15.531,16.35,9152.6000045763,0
+FBIO.US,D,20181213,000000,16.5,16.8,15.15,15.3,13620.80000681,0
+FBIO.US,D,20181214,000000,15.3,16.35,15.3,15.75,9554.000004777,0
+FBIO.US,D,20181217,000000,15.45,16.2,15,15.15,20615.733343641,0
+FBIO.US,D,20181218,000000,15.15,15.9,14.4015,15.6,32883.600016442,0
+FBIO.US,D,20181219,000000,15.3,15.45,13.05,13.785,66396.200033198,0
+FBIO.US,D,20181220,000000,14.1,14.25,10.2825,11.0985,80083.333373375,0
+FBIO.US,D,20181221,000000,11.25,11.253,7.35,8.481,286516.46680992,0
+FBIO.US,D,20181224,000000,9.75,12.0015,8.7,10.4265,52610.466692972,0
+FBIO.US,D,20181226,000000,10.65,12.8145,10.1851,11.1015,34731.800017366,0
+FBIO.US,D,20181227,000000,11.85,12.3,11.1,11.8545,15370.266674352,0
+FBIO.US,D,20181228,000000,12.0375,13.782,12,13.3605,21983.066677658,0
+FBIO.US,D,20181231,000000,13.8,13.8,12.75,12.9,22662.600011331,0
+FBIO.US,D,20190102,000000,13.8,17.07,12.9,16.35,30157.133348412,0
+FBIO.US,D,20190103,000000,15.9,15.9,13.68,14.1345,13639.133340153,0
+FBIO.US,D,20190104,000000,14.25,17.55,14.25,16.65,27459.533347063,0
+FBIO.US,D,20190107,000000,16.8,16.95,15.15,15.3,12475.400006238,0
+FBIO.US,D,20190108,000000,15.45,16.65,15.3,15.75,7988.8000039944,0
+FBIO.US,D,20190109,000000,16.05,18.3,15.7515,18.15,23587.26667846,0
+FBIO.US,D,20190110,000000,18.15,18.15,15.75,17.4,13491.533340079,0
+FBIO.US,D,20190111,000000,17.4,17.85,17.115,17.7,10193.33333843,0
+FBIO.US,D,20190114,000000,17.4,17.7,15.9,16.65,7741.1333372039,0
+FBIO.US,D,20190115,000000,16.65,19.5,16.05,19.2,17585.333342126,0
+FBIO.US,D,20190116,000000,18.75,19.5,16.884,18.45,13208.066673271,0
+FBIO.US,D,20190117,000000,18.15,19.35,18.15,18.75,9476.8000047384,0
+FBIO.US,D,20190118,000000,18.6,18.957,16.95,17.25,16739.333341703,0
+FBIO.US,D,20190122,000000,17.25,17.4,15,15.6,14630.200007315,0
+FBIO.US,D,20190123,000000,15.6,16.65,15.6,15.9,2988.4666681609,0
+FBIO.US,D,20190124,000000,15.9,16.2,15.45,15.9,6364.2666698488,0
+FBIO.US,D,20190125,000000,16.05,16.5,15.45,15.9,8842.9333377548,0
+FBIO.US,D,20190128,000000,15.6,23.85,15.48,20.7,67843.800033922,0
+FBIO.US,D,20190129,000000,21,22.5,18.45,21.6,55161.00002758,0
+FBIO.US,D,20190130,000000,21.45,25.2,20.4,22.2,47484.333357075,0
+FBIO.US,D,20190131,000000,34.05,35.1,28.95,31.05,637785.66698556,0
+FBIO.US,D,20190201,000000,30.45,37.9725,29.4,37.05,146448.33340656,0
+FBIO.US,D,20190204,000000,37.5,38.85,31.95,33.45,74894.933370781,0
+FBIO.US,D,20190205,000000,33,36.081,32.25,34.05,41387.933354027,0
+FBIO.US,D,20190206,000000,33.75,34.5,31.8,31.8,34830.466684082,0
+FBIO.US,D,20190207,000000,31.05,33,29.85,31.35,54226.533360447,0
+FBIO.US,D,20190208,000000,31.35,33.6,30.6,31.95,32095.533349381,0
+FBIO.US,D,20190211,000000,32.85,33.4485,31.05,31.65,27874.533347271,0
+FBIO.US,D,20190212,000000,31.5,32.25,30.75,31.65,24502.533345585,0
+FBIO.US,D,20190213,000000,31.5,33.75,30.9,32.7,39940.466686637,0
+FBIO.US,D,20190214,000000,32.7,34.05,31.8,32.55,38553.600019277,0
+FBIO.US,D,20190215,000000,32.55,33.6,32.1,32.7,43693.866688514,0
+FBIO.US,D,20190219,000000,32.7,33.3,31.65,32.25,30287.46668181,0
+FBIO.US,D,20190220,000000,32.25,33,31.05,31.95,17270.333341969,0
+FBIO.US,D,20190221,000000,31.95,32.4,30.15,32.1,19143.333342905,0
+FBIO.US,D,20190222,000000,32.1,32.4,31.5,32.25,24362.533345515,0
+FBIO.US,D,20190225,000000,32.4,33.15,31.5,32.85,18756.400009378,0
+FBIO.US,D,20190226,000000,32.55,33.15,30,32.7,21031.266677182,0
+FBIO.US,D,20190227,000000,32.85,33,31.65,32.25,12297.933339482,0
+FBIO.US,D,20190228,000000,32.1,32.55,29.8515,31.35,35361.133351014,0
+FBIO.US,D,20190301,000000,31.8,31.8,29.982,30.6,27894.266680614,0
+FBIO.US,D,20190304,000000,31.05,31.5,26.7,30.6,55388.133361027,0
+FBIO.US,D,20190305,000000,30.3,30.45,27.75,28.65,16216.733341442,0
+FBIO.US,D,20190306,000000,28.35,28.5,25.35,25.8,27791.533347229,0
+FBIO.US,D,20190307,000000,26.1,30.45,25.65,27.45,28018.866680676,0
+FBIO.US,D,20190308,000000,27.15,27.84,25.8,26.25,12322.600006161,0
+FBIO.US,D,20190311,000000,26.4,28.05,25.5,27.3,8023.333337345,0
+FBIO.US,D,20190312,000000,27.45,31.5,26.7,30.6,36475.266684904,0
+FBIO.US,D,20190313,000000,30.15,31.35,28.05,28.2,22678.600011339,0
+FBIO.US,D,20190314,000000,28.5,30,27.1845,29.4,20229.733343448,0
+FBIO.US,D,20190315,000000,29.4,32.1,28.65,29.85,56338.333361503,0
+FBIO.US,D,20190318,000000,30,30.93,29.4,29.85,17827.46667558,0
+FBIO.US,D,20190319,000000,30,30.3,28.725,29.85,23024.333344846,0
+FBIO.US,D,20190320,000000,29.85,32.85,29.25,32.25,53642.266693488,0
+FBIO.US,D,20190321,000000,32.25,32.25,28.6515,29.7,39593.600019797,0
+FBIO.US,D,20190322,000000,29.1,29.5275,27.6,27.9,18771.400009386,0
+FBIO.US,D,20190325,000000,27.6,27.9,25.35,27.15,37956.666685645,0
+FBIO.US,D,20190326,000000,27.15,28.5,26.55,27,8551.8000042759,0
+FBIO.US,D,20190327,000000,28.2,28.2,26.4,28.2,20092.93334338,0
+FBIO.US,D,20190328,000000,28.5,28.5,25.95,27.15,12725.000006363,0
+FBIO.US,D,20190329,000000,27.75,27.75,26.4,26.7,10753.866672044,0
+FBIO.US,D,20190401,000000,27.15,27.45,25.35,25.95,12798.466673066,0
+FBIO.US,D,20190402,000000,26.1,27.3,26.1,27.15,5885.2000029426,0
+FBIO.US,D,20190403,000000,27.3,27.6,26.1,26.7,8960.8666711471,0
+FBIO.US,D,20190404,000000,27,27.75,26.25,26.25,7402.4666703679,0
+FBIO.US,D,20190405,000000,26.4,29.1,26.4,28.65,22398.466677866,0
+FBIO.US,D,20190408,000000,28.65,28.65,25.35,25.95,21714.933344191,0
+FBIO.US,D,20190409,000000,26.55,26.7,25.05,25.2,13836.800006918,0
+FBIO.US,D,20190410,000000,25.35,25.5,23.7,24.3,18133.9333424,0
+FBIO.US,D,20190411,000000,24.3,25.5,22.956,24.9,12271.800006136,0
+FBIO.US,D,20190412,000000,25.05,25.5,23.4,24.3,14072.200007036,0
+FBIO.US,D,20190415,000000,24.3,24.6,22.8,23.25,13445.466673389,0
+FBIO.US,D,20190416,000000,23.1,23.7,21.15,21.45,28406.133347536,0
+FBIO.US,D,20190417,000000,22.05,23.4,19.9515,21.9,121689.60006084,0
+FBIO.US,D,20190418,000000,33.9,37.35,23.85,24.3,1282069.3339744,0
+FBIO.US,D,20190422,000000,23.25,29.25,22.86,28.2,225809.26677957,0
+FBIO.US,D,20190423,000000,28.05,28.3485,25.8,26.55,92104.000046052,0
+FBIO.US,D,20190424,000000,27,28.347,25.35,27.45,55381.133361024,0
+FBIO.US,D,20190425,000000,27.45,27.9015,25.8,26.1,29397.266681365,0
+FBIO.US,D,20190426,000000,26.4,26.55,24.45,25.05,36453.000018226,0
+FBIO.US,D,20190429,000000,24.9,25.5,23.55,23.7,25928.600012964,0
+FBIO.US,D,20190430,000000,24,24.75,20.4,23.85,55453.600027727,0
+FBIO.US,D,20190501,000000,23.85,24.9,22.95,23.55,17742.066675538,0
+FBIO.US,D,20190502,000000,23.7,24.3,22.2,24,51605.86669247,0
+FBIO.US,D,20190503,000000,24,26.1,22.8,25.8,43453.466688393,0
+FBIO.US,D,20190506,000000,25.05,27.75,24.45,27.6,37885.066685609,0
+FBIO.US,D,20190507,000000,27.15,27.6,24.75,25.35,42077.666687706,0
+FBIO.US,D,20190508,000000,25.35,26.7,24.825,25.2,13271.000006636,0
+FBIO.US,D,20190509,000000,24.9,25.5,22.8,24.15,23762.400011881,0
+FBIO.US,D,20190510,000000,25.05,27,23.7,26.7,33154.800016577,0
+FBIO.US,D,20190513,000000,25.5,25.95,24,24,44459.60002223,0
+FBIO.US,D,20190514,000000,24.6,26.25,24.45,25.35,23661.933345164,0
+FBIO.US,D,20190515,000000,24.75,27.375,24.15,26.7,51671.133359169,0
+FBIO.US,D,20190516,000000,26.55,29.25,25.95,28.95,30939.00001547,0
+FBIO.US,D,20190517,000000,28.8,30.6,28.2,28.5,45724.600022862,0
+FBIO.US,D,20190520,000000,28.35,29.55,26.7,28.65,19936.733343302,0
+FBIO.US,D,20190521,000000,28.95,30.45,28.2,29.1,23656.600011828,0
+FBIO.US,D,20190522,000000,28.8,29.55,27,29.1,22733.066678033,0
+FBIO.US,D,20190523,000000,28.5,28.65,26.1,26.55,23304.000011652,0
+FBIO.US,D,20190524,000000,27.3,28.05,26.7,27.75,15227.600007614,0
+FBIO.US,D,20190528,000000,27.6,29.1,26.7,28.8,28606.66668097,0
+FBIO.US,D,20190529,000000,28.8,28.8,26.7,27,16098.266674716,0
+FBIO.US,D,20190530,000000,27.15,27.15,25.65,26.55,10937.600005469,0
+FBIO.US,D,20190531,000000,26.1,26.85,25.65,25.95,9936.5333383016,0
+FBIO.US,D,20190603,000000,25.95,27.75,24.75,25.5,22174.000011087,0
+FBIO.US,D,20190604,000000,25.8,27.45,25.65,27.3,12425.466672879,0
+FBIO.US,D,20190605,000000,27.45,27.6,24.9,26.4,14687.06667401,0
+FBIO.US,D,20190606,000000,26.1,26.25,24.9,25.5,14771.066674052,0
+FBIO.US,D,20190607,000000,25.8,25.8,24.15,24.3,23354.466678344,0
+FBIO.US,D,20190610,000000,24.75,25.5,23.55,24.15,23226.133344946,0
+FBIO.US,D,20190611,000000,24.6,25.35,23.4,25.05,23014.266678174,0
+FBIO.US,D,20190612,000000,24.75,25.65,23.7,24.45,17844.333342256,0
+FBIO.US,D,20190613,000000,24.75,26.85,24,26.4,26431.266679882,0
+FBIO.US,D,20190614,000000,26.7,26.85,24.75,25.35,16146.133341406,0
+FBIO.US,D,20190617,000000,25.2,27.3,24.75,26.7,23927.46667863,0
+FBIO.US,D,20190618,000000,27.15,27.75,26.1,27.75,21940.933344304,0
+FBIO.US,D,20190619,000000,28.2,28.425,26.25,27,17404.466675369,0
+FBIO.US,D,20190620,000000,27.15,27.45,25.2,25.65,14770.733340719,0
+FBIO.US,D,20190621,000000,25.5,26.25,25.5,25.65,15585.200007793,0
+FBIO.US,D,20190624,000000,25.8,26.1,24,24.6,36961.533351814,0
+FBIO.US,D,20190625,000000,24.75,25.65,23.4,24.9,23145.86667824,0
+FBIO.US,D,20190626,000000,25.05,25.35,22.5,22.65,33451.933350059,0
+FBIO.US,D,20190627,000000,23.1,23.55,21.9,22.05,48849.333357758,0
+FBIO.US,D,20190628,000000,22.05,23.1,21.3,22.5,254925.26679413,0
+FBIO.US,D,20190701,000000,23.25,23.85,22.5,23.25,36207.000018103,0
+FBIO.US,D,20190702,000000,23.4,23.55,21.9,22.65,20278.066676806,0
+FBIO.US,D,20190703,000000,22.368,23.55,22.05,23.4,8595.6000042978,0
+FBIO.US,D,20190705,000000,23.1,23.55,22.5,22.8,11228.666672281,0
+FBIO.US,D,20190708,000000,22.5,24,22.5,23.85,24667.000012334,0
+FBIO.US,D,20190709,000000,23.748,25.35,23.55,24.9,33238.666683286,0
+FBIO.US,D,20190710,000000,25.05,26.55,24.6,25.95,41416.200020708,0
+FBIO.US,D,20190711,000000,25.8,25.95,23.4,23.85,18786.86667606,0
+FBIO.US,D,20190712,000000,24,24,22.8,23.1,12907.26667312,0
+FBIO.US,D,20190715,000000,22.95,23.4,22.5,22.8,15173.600007587,0
+FBIO.US,D,20190716,000000,22.65,22.8375,20.7,21.3,38536.200019268,0
+FBIO.US,D,20190717,000000,21.15,21.3,19.5,20.55,35981.000017991,0
+FBIO.US,D,20190718,000000,20.7,20.7,18.15,18.9,26563.266679948,0
+FBIO.US,D,20190719,000000,18.9,21.15,18.9,20.55,24814.466679074,0
+FBIO.US,D,20190722,000000,20.55,21,19.35,19.5,11927.133339297,0
+FBIO.US,D,20190723,000000,20.1,20.1,18.9,18.9,13528.533340098,0
+FBIO.US,D,20190724,000000,19.05,20.55,18.3,20.1,27830.133347248,0
+FBIO.US,D,20190725,000000,20.55,20.55,19.2,19.2,14028.333340348,0
+FBIO.US,D,20190726,000000,19.2,20.1,18.9,19.05,11790.466672562,0
+FBIO.US,D,20190729,000000,18.9,21.15,18.9,20.55,19218.466676276,0
+FBIO.US,D,20190730,000000,20.55,22.35,20.55,21,20739.40001037,0
+FBIO.US,D,20190731,000000,20.85,21.75,20.4,20.55,10827.666672081,0
+FBIO.US,D,20190801,000000,20.4,21.15,19.5,20.7,15812.066674573,0
+FBIO.US,D,20190802,000000,20.7,21,19.65,20.7,5915.333336291,0
+FBIO.US,D,20190805,000000,20.25,20.85,19.2,19.5,13518.066673426,0
+FBIO.US,D,20190806,000000,19.5,20.247,18.45,19.8,22855.933344761,0
+FBIO.US,D,20190807,000000,19.5,20.2785,19.35,19.65,16961.333341814,0
+FBIO.US,D,20190808,000000,19.8,20.1,19.35,19.8,12948.800006474,0
+FBIO.US,D,20190809,000000,19.65,20.85,19.65,20.1,24805.733345736,0
+FBIO.US,D,20190812,000000,21.15,21.3,19.2,19.95,23112.400011556,0
+FBIO.US,D,20190813,000000,19.95,22.5,19.5,22.5,37048.866685191,0
+FBIO.US,D,20190814,000000,22.2,24.15,20.85,23.7,26030.533346349,0
+FBIO.US,D,20190815,000000,23.55,24.75,22.398,22.95,14003.266673668,0
+FBIO.US,D,20190816,000000,23.4,25.05,22.8735,24,10673.13333867,0
+FBIO.US,D,20190819,000000,24.45,26.25,23.55,25.2,19555.266676444,0
+FBIO.US,D,20190820,000000,25.35,26.25,24.9,26.1,21207.200010604,0
+FBIO.US,D,20190821,000000,26.25,27.6,25.8,27,28831.466681082,0
+FBIO.US,D,20190822,000000,27.6,27.69,25.65,26.4,39102.600019551,0
+FBIO.US,D,20190823,000000,26.4,26.4,23.625,23.7,19125.86667623,0
+FBIO.US,D,20190826,000000,29.25,29.55,25.2,27.15,196919.93343179,0
+FBIO.US,D,20190827,000000,26.55,27.75,26.1,26.4,44718.800022359,0
+FBIO.US,D,20190828,000000,26.25,27.45,25.65,26.4,26279.133346473,0
+FBIO.US,D,20190829,000000,27,27.405,26.25,26.85,12451.800006226,0
+FBIO.US,D,20190830,000000,26.85,27.6,26.55,27.15,17107.46667522,0
+FBIO.US,D,20190903,000000,27,27.45,26.1,26.25,14216.000007108,0
+FBIO.US,D,20190904,000000,26.55,26.85,25.8,26.1,13663.400006832,0
+FBIO.US,D,20190905,000000,26.25,27.15,25.65,27,20021.866676678,0
+FBIO.US,D,20190906,000000,27,30.75,26.4,29.4,44993.73335583,0
+FBIO.US,D,20190909,000000,29.7,30.15,28.2,28.8,13052.400006526,0
+FBIO.US,D,20190910,000000,28.5,29.1,27.45,28.35,18737.733342702,0
+FBIO.US,D,20190911,000000,28.65,29.55,27.15,28.95,21946.200010973,0
+FBIO.US,D,20190912,000000,28.95,28.95,27.399,27.75,14688.600007344,0
+FBIO.US,D,20190913,000000,27.9,28.2,27,27.9,13272.53333997,0
+FBIO.US,D,20190916,000000,27.45,29.7,27.15,28.8,17211.133341939,0
+FBIO.US,D,20190917,000000,28.8,29.1,27.3,27.9,8089.8666707116,0
+FBIO.US,D,20190918,000000,27.9,28.5,26.85,27.15,18204.066675769,0
+FBIO.US,D,20190919,000000,27.6,27.9,25.05,25.05,17394.866675364,0
+FBIO.US,D,20190920,000000,25.65,26.1975,24,24.3,30833.53334875,0
+FBIO.US,D,20190923,000000,24,24.933,23.25,23.85,10264.200005132,0
+FBIO.US,D,20190924,000000,24.24,24.24,21.45,21.9,28127.26668073,0
+FBIO.US,D,20190925,000000,22.1625,22.197,20.55,20.55,14908.066674121,0
+FBIO.US,D,20190926,000000,20.7,21.9,20.274,20.85,17559.333342113,0
+FBIO.US,D,20190927,000000,20.7,21.3,20.4,20.55,13470.000006735,0
+FBIO.US,D,20190930,000000,20.55,21.9,20.1,21.15,11715.466672524,0
+FBIO.US,D,20191001,000000,21.3,23.22,20.8755,21.6,27974.800013987,0
+FBIO.US,D,20191002,000000,21.6,21.6,20.55,21.15,15199.0000076,0
+FBIO.US,D,20191003,000000,21.45,21.45,20.55,20.85,8709.7333376882,0
+FBIO.US,D,20191004,000000,20.7,21,20.25,20.7,10989.266672161,0
+FBIO.US,D,20191007,000000,20.4015,21,20.1,20.1,8999.8000044999,0
+FBIO.US,D,20191008,000000,19.8,19.875,18.3,18.75,24673.866679004,0
+FBIO.US,D,20191009,000000,19.05,19.4985,18.9,19.05,8663.0666709982,0
+FBIO.US,D,20191010,000000,18.9,20.25,18.9,19.8,7027.8666701806,0
+FBIO.US,D,20191011,000000,20.1,20.3325,18.6,18.75,22084.466677709,0
+FBIO.US,D,20191014,000000,19.05,19.2,18,19.2,2301.333334484,0
+FBIO.US,D,20191015,000000,19.05,19.875,18.915,19.5,7516.8666704251,0
+FBIO.US,D,20191016,000000,19.5,19.8,19.05,19.5,8036.666670685,0
+FBIO.US,D,20191017,000000,19.5,20.85,19.2,19.5,11701.666672518,0
+FBIO.US,D,20191018,000000,19.35,19.5,18.6,19.2,6504.8666699191,0
+FBIO.US,D,20191021,000000,19.2,19.8015,18.75,19.5,11390.533339029,0
+FBIO.US,D,20191022,000000,19.65,19.686,18.75,18.9,8485.0666709092,0
+FBIO.US,D,20191023,000000,18.75,19.65,18.6,19.5,6178.7333364227,0
+FBIO.US,D,20191024,000000,19.5,19.5525,18.6,19.5,10456.466671895,0
+FBIO.US,D,20191025,000000,19.2,21,19.2,20.7,25270.866679302,0
+FBIO.US,D,20191028,000000,20.7,21.6,19.95,20.1,13985.933340326,0
+FBIO.US,D,20191029,000000,20.1,20.4,19.5,20.1,6377.5333365221,0
+FBIO.US,D,20191030,000000,20.4,22.35,19.8,22.05,12879.80000644,0
+FBIO.US,D,20191031,000000,21.9,21.9,20.4,21.15,12437.933339552,0
+FBIO.US,D,20191101,000000,21.15,21.75,20.304,21.15,2195.6666677645,0
+FBIO.US,D,20191104,000000,21.3,22.05,20.85,20.85,6024.5333363456,0
+FBIO.US,D,20191105,000000,21.15,21.3,20.25,20.4,7772.000003886,0
+FBIO.US,D,20191106,000000,20.55,21,19.05,19.95,17365.600008683,0
+FBIO.US,D,20191107,000000,20.55,20.55,19.53,19.95,170495.46675191,0
+FBIO.US,D,20191108,000000,19.8,22.35,19.8,21.6,19811.266676572,0
+FBIO.US,D,20191111,000000,21.6,23.4,21,22.65,18429.000009215,0
+FBIO.US,D,20191112,000000,22.5,24.75,21.75,24.45,17295.666675315,0
+FBIO.US,D,20191113,000000,24.75,25.2,24,24.3,7005.6000035028,0
+FBIO.US,D,20191114,000000,24.6,24.9,23.4,24.75,13491.000006746,0
+FBIO.US,D,20191115,000000,24.6,27.375,23.55,26.7,28081.333347374,0
+FBIO.US,D,20191118,000000,27,28.35,26.4,28.2,24477.200012239,0
+FBIO.US,D,20191119,000000,28.2,28.2,26.1,27.9,16622.866674978,0
+FBIO.US,D,20191120,000000,27.9,28.5,27,27.6,16503.000008251,0
+FBIO.US,D,20191121,000000,27.75,28.95,27.15,28.35,13714.933340191,0
+FBIO.US,D,20191122,000000,28.5,29.55,27.75,28.5,12353.066672843,0
+FBIO.US,D,20191125,000000,29.4,30.45,28.944,29.4,18317.133342492,0
+FBIO.US,D,20191126,000000,29.4,29.4,27.9,28.95,14626.86667398,0
+FBIO.US,D,20191127,000000,28.95,29.55,28.2,29.55,9788.666671561,0
+FBIO.US,D,20191129,000000,29.85,30.9735,29.4,30.9,8230.666670782,0
+FBIO.US,D,20191202,000000,30.9,31.5,29.85,29.85,12804.666673069,0
+FBIO.US,D,20191203,000000,29.55,30.45,28.95,29.7,11865.466672599,0
+FBIO.US,D,20191204,000000,29.85,31.35,29.25,30.9,17628.933342148,0
+FBIO.US,D,20191205,000000,31.2,33.6,30.3,32.1,16184.066674759,0
+FBIO.US,D,20191206,000000,32.1,33.3,29.7,29.85,18565.800009283,0
+FBIO.US,D,20191209,000000,29.85,30.9,25.791,26.1,34980.133350823,0
+FBIO.US,D,20191210,000000,25.8,28.2,25.35,28.05,18081.133342374,0
+FBIO.US,D,20191211,000000,27.9,29.25,27.189,28.5,11550.800005775,0
+FBIO.US,D,20191212,000000,28.5,29.4,27.45,29.25,11303.800005652,0
+FBIO.US,D,20191213,000000,29.1,30.825,28.95,29.4,10733.9333387,0
+FBIO.US,D,20191216,000000,30.15,30.75,28.95,29.25,15317.800007659,0
+FBIO.US,D,20191217,000000,29.4,30.6,28.95,30.15,13484.066673409,0
+FBIO.US,D,20191218,000000,33.3,35.25,31.95,32.55,81189.066707261,0
+FBIO.US,D,20191219,000000,33.15,35.1,32.85,34.05,34822.333350744,0
+FBIO.US,D,20191220,000000,34.2,36.45,33.6,34.5,29359.60001468,0
+FBIO.US,D,20191223,000000,35.1,37.95,35.1,37.05,62382.066697858,0
+FBIO.US,D,20191224,000000,37.35,37.35,33.75,36.75,24769.800012385,0
+FBIO.US,D,20191226,000000,37.35,39.6,36.45,37.35,28344.200014172,0
+FBIO.US,D,20191227,000000,37.35,39,36,37.05,25010.466679172,0
+FBIO.US,D,20191230,000000,36.9,37.2,35.25,36.825,19664.800009832,0
+FBIO.US,D,20191231,000000,37.35,40.05,36.45,38.55,30294.733348481,0
+FBIO.US,D,20200102,000000,38.85,40.8,37.5,40.65,41157.133353912,0
+FBIO.US,D,20200103,000000,39.9,41.25,37.839,40.5,30052.866681693,0
+FBIO.US,D,20200106,000000,40.2,41.1,39,40.2,16261.533341464,0
+FBIO.US,D,20200107,000000,40.05,40.5,38.4,38.85,20002.200010001,0
+FBIO.US,D,20200108,000000,38.85,39.405,36,37.95,33925.400016963,0
+FBIO.US,D,20200109,000000,39.3,39.3,36.45,38.1,21266.200010633,0
+FBIO.US,D,20200110,000000,38.7,41.085,30.3,36.975,101032.20005052,0
+FBIO.US,D,20200113,000000,37.65,37.77,34.05,36.15,29086.46668121,0
+FBIO.US,D,20200114,000000,36.45,37.2,34.8,35.55,15738.133341202,0
+FBIO.US,D,20200115,000000,35.25,36.45,34.2,35.7,20233.53334345,0
+FBIO.US,D,20200116,000000,37.5,42.6,36.9,42.15,114362.80005718,0
+FBIO.US,D,20200117,000000,41.85,42,38.4,38.7,56090.733361379,0
+FBIO.US,D,20200121,000000,38.25,40.65,37.35,40.5,49085.200024543,0
+FBIO.US,D,20200122,000000,40.5,44.1,39,42,44755.733355711,0
+FBIO.US,D,20200123,000000,41.55,41.748,38.85,39.6,31540.466682437,0
+FBIO.US,D,20200124,000000,39.9,40.35,36.9,39.15,44724.866689029,0
+FBIO.US,D,20200127,000000,38.25,38.85,36.303,36.75,20580.533343624,0
+FBIO.US,D,20200128,000000,39,40.5,35.55,36.9,46945.200023473,0
+FBIO.US,D,20200129,000000,37.5,37.875,36.15,36.75,14005.733340336,0
+FBIO.US,D,20200130,000000,36.3,36.393,33.75,35.55,29624.466681479,0
+FBIO.US,D,20200131,000000,35.55,36.45,32.7,33.75,29319.40001466,0
+FBIO.US,D,20200203,000000,33.75,34.5,32.7,33.45,12413.73333954,0
+FBIO.US,D,20200204,000000,34.05,35.7,33.45,34.8,23988.666678661,0
+FBIO.US,D,20200205,000000,35.25,35.85,34.95,35.55,19313.800009657,0
+FBIO.US,D,20200206,000000,36.15,39.15,35.0745,38.4,33346.400016673,0
+FBIO.US,D,20200207,000000,39,40.575,37.5,38.7,28451.733347559,0
+FBIO.US,D,20200210,000000,38.85,39.6,38.25,38.7,11542.733339105,0
+FBIO.US,D,20200211,000000,38.85,40.65,38.322,39.9,22252.066677793,0
+FBIO.US,D,20200212,000000,39.9,41.1,39.387,40.2,17756.933342212,0
+FBIO.US,D,20200213,000000,41.25,44.7,40.425,41.85,73565.533370116,0
+FBIO.US,D,20200214,000000,42.75,46.65,42.6,44.4,66376.200033188,0
+FBIO.US,D,20200218,000000,45,45,42.45,43.2,24260.133345463,0
+FBIO.US,D,20200219,000000,43.2,43.8,40.2,41.1,36007.000018003,0
+FBIO.US,D,20200220,000000,41.85,43.35,40.65,41.25,23162.400011581,0
+FBIO.US,D,20200221,000000,40.5,41.8305,39.45,40.65,18921.066676127,0
+FBIO.US,D,20200224,000000,37.95,39.3,36.45,38.55,32593.400016297,0
+FBIO.US,D,20200225,000000,37.8,40.2,34.95,35.85,31019.666682176,0
+FBIO.US,D,20200226,000000,35.1,35.25,34.05,34.5,23159.40001158,0
+FBIO.US,D,20200227,000000,33.75,33.75,30,32.1,37011.933351839,0
+FBIO.US,D,20200228,000000,30.3,32.175,29.4,32.1,38881.266686107,0
+FBIO.US,D,20200302,000000,32.4,32.85,30.525,30.75,16738.933341703,0
+FBIO.US,D,20200303,000000,30.75,33.6,30.15,30.3,34293.93335048,0
+FBIO.US,D,20200304,000000,30.6,32.7,30.414,31.35,22213.066677773,0
+FBIO.US,D,20200305,000000,32.1,32.1,30,30.45,19636.133343151,0
+FBIO.US,D,20200306,000000,29.25,30.3,28.6875,30,15549.133341108,0
+FBIO.US,D,20200309,000000,27,28.5,26.25,27.15,38837.066686085,0
+FBIO.US,D,20200310,000000,27.9,29.25,25.2,25.95,23695.666678514,0
+FBIO.US,D,20200311,000000,25.8,27.9,22.95,24.15,36085.533351376,0
+FBIO.US,D,20200312,000000,22.5,22.65,18,18,58717.666696026,0
+FBIO.US,D,20200313,000000,19.65,21.36,17.7,19.95,42191.666687763,0
+FBIO.US,D,20200316,000000,19.2,19.2,15.6,17.1,52050.400026025,0
+FBIO.US,D,20200317,000000,17.85,20.85,16.35,20.7,36468.733351568,0
+FBIO.US,D,20200318,000000,19.35,20.1,16.8,17.25,25634.066679484,0
+FBIO.US,D,20200319,000000,17.4,19.5,16.95,17.55,18448.866675891,0
+FBIO.US,D,20200320,000000,17.85,21.75,17.85,18.45,20883.800010442,0
+FBIO.US,D,20200323,000000,18.45,20.55,17.1,19.05,43407.666688371,0
+FBIO.US,D,20200324,000000,20.25,23.55,19.65,22.05,30330.133348498,0
+FBIO.US,D,20200325,000000,22.2,24.6,22.2,23.55,32511.733349589,0
+FBIO.US,D,20200326,000000,24,26.25,24,25.65,23960.20001198,0
+FBIO.US,D,20200327,000000,24.75,25.95,23.85,25.65,19140.466676237,0
+FBIO.US,D,20200330,000000,26.1,27,24.6,26.7,23192.866678263,0
+FBIO.US,D,20200331,000000,27,28.5,26.4,28.35,14262.600007131,0
+FBIO.US,D,20200401,000000,28.5,29.1,26.1,27.75,29626.200014813,0
+FBIO.US,D,20200402,000000,27.75,28.8,26.85,27.45,15864.400007932,0
+FBIO.US,D,20200403,000000,27.75,28.65,27,28.5,11906.600005953,0
+FBIO.US,D,20200406,000000,29.1,31.5,28.65,30,26516.533346592,0
+FBIO.US,D,20200407,000000,30.3,31.35,27.15,27.45,23549.600011775,0
+FBIO.US,D,20200408,000000,27.6,32.1,27.6,28.5,201773.93343422,0
+FBIO.US,D,20200409,000000,29.85,30.9,28.2,30.3,33676.533350172,0
+FBIO.US,D,20200413,000000,31.2,33,29.4,32.1,16919.133341793,0
+FBIO.US,D,20200414,000000,32.85,33.3,31.2,32.4,17118.533341893,0
+FBIO.US,D,20200415,000000,31.5,33.75,29.55,33,24680.466679007,0
+FBIO.US,D,20200416,000000,33,36.6,31.95,32.7,29623.000014811,0
+FBIO.US,D,20200417,000000,33.15,33.9,31.5,33.45,15360.40000768,0
+FBIO.US,D,20200420,000000,34.2,36,32.4,33,21845.86667759,0
+FBIO.US,D,20200421,000000,33.15,33.3,31.05,31.35,9679.8000048399,0
+FBIO.US,D,20200422,000000,32.4,33.6,29.1,29.7,25027.26667918,0
+FBIO.US,D,20200423,000000,29.55,32.25,29.55,30.75,13823.000006912,0
+FBIO.US,D,20200424,000000,30.75,32.1,29.7,31.2,8609.5333376381,0
+FBIO.US,D,20200427,000000,31.8,32.55,29.85,30.6,21809.200010905,0
+FBIO.US,D,20200428,000000,30.9,31.95,29.868,30.75,17597.800008799,0
+FBIO.US,D,20200429,000000,31.2,31.2,29.4,30.45,38177.000019089,0
+FBIO.US,D,20200430,000000,30.45,31.8,29.997,31.65,34188.733350428,0
+FBIO.US,D,20200501,000000,31.05,31.05,28.35,30.6,18887.133342777,0
+FBIO.US,D,20200504,000000,30.15,33,30.0015,31.35,22145.600011073,0
+FBIO.US,D,20200505,000000,31.95,33,30.3015,30.6,20638.800010319,0
+FBIO.US,D,20200506,000000,30.75,32.7,30.3015,31.8,24143.933345405,0
+FBIO.US,D,20200507,000000,32.55,32.55,30.54,31.35,17617.600008809,0
+FBIO.US,D,20200508,000000,34.8,36.84,31.65,33.3,321243.00016062,0
+FBIO.US,D,20200511,000000,33.6,40.05,33,39.6,128269.40006413,0
+FBIO.US,D,20200512,000000,40.5,41.25,34.8015,37.35,87066.6667102,0
+FBIO.US,D,20200513,000000,36.9,39,35.25,37.5,39485.733353076,0
+FBIO.US,D,20200514,000000,37.5,39.75,35.25,38.55,27931.066680632,0
+FBIO.US,D,20200515,000000,37.8,39,36.9,38.55,21443.800010722,0
+FBIO.US,D,20200518,000000,39.3,41.25,37.05,39.3,51744.066692539,0
+FBIO.US,D,20200519,000000,39.45,40.5,37.8,38.25,17351.200008676,0
+FBIO.US,D,20200520,000000,38.25,40.35,37.8,39,38030.933352349,0
+FBIO.US,D,20200521,000000,39.15,40.425,38.25,39.75,18190.733342429,0
+FBIO.US,D,20200522,000000,39.9,43.35,39.3,42.45,47832.93335725,0
+FBIO.US,D,20200526,000000,44.25,46.5,42,45,58710.600029355,0
+FBIO.US,D,20200527,000000,45.9,46.35,42.45,45,35943.800017972,0
+FBIO.US,D,20200528,000000,45.3,46.5,43.8,43.95,22359.266677846,0
+FBIO.US,D,20200529,000000,43.8,44.55,41.4,43.5,28936.333347802,0
+FBIO.US,D,20200601,000000,43.2,45.6,42.6,44.85,72329.200036165,0
+FBIO.US,D,20200602,000000,45,47.85,42,47.4,52458.000026229,0
+FBIO.US,D,20200603,000000,47.7,48,44.85,45.3,61572.200030786,0
+FBIO.US,D,20200604,000000,45.45,45.9,42.9,43.35,45437.866689386,0
+FBIO.US,D,20200605,000000,43.95,46.2,43.65,44.55,52846.933359757,0
+FBIO.US,D,20200608,000000,45.45,46.5,44.25,44.7,45014.13335584,0
+FBIO.US,D,20200609,000000,44.85,46.05,42.75,43.65,30349.200015175,0
+FBIO.US,D,20200610,000000,43.95,45.15,43.2,43.2,39758.533353213,0
+FBIO.US,D,20200611,000000,42,42.3,37.5,38.1,62175.400031088,0
+FBIO.US,D,20200612,000000,39.75,42.6,39,41.55,48577.000024288,0
+FBIO.US,D,20200615,000000,41.1,43.5,40.35,42.45,49750.333358209,0
+FBIO.US,D,20200616,000000,44.4,44.4,41.496,43.05,28529.400014265,0
+FBIO.US,D,20200617,000000,43.5,43.5,42,42,24792.266679063,0
+FBIO.US,D,20200618,000000,41.85,44.4,41.4015,41.85,37124.266685229,0
+FBIO.US,D,20200619,000000,42.6,46.6365,42,45.3,117548.60005877,0
+FBIO.US,D,20200622,000000,46.2,46.275,42.45,43.05,36426.533351547,0
+FBIO.US,D,20200623,000000,43.65,43.902,39.3,40.8,63915.400031958,0
+FBIO.US,D,20200624,000000,40.95,43.95,39.75,43.5,77997.933372332,0
+FBIO.US,D,20200625,000000,43.65,44.025,40.05,42.15,55350.933361009,0
+FBIO.US,D,20200626,000000,42.15,43.35,38.25,39.15,528947.66693114,0
+FBIO.US,D,20200629,000000,40.5,40.5,37.95,39.975,45478.000022739,0
+FBIO.US,D,20200630,000000,39.6,40.5,38.25,40.2,46974.266690154,0
+FBIO.US,D,20200701,000000,40.2,40.8,37.95,40.8,41913.400020957,0
+FBIO.US,D,20200702,000000,40.8,40.8,38.7,40.35,40274.266686804,0
+FBIO.US,D,20200706,000000,40.65,40.725,38.7,40.35,36889.200018445,0
+FBIO.US,D,20200707,000000,39.75,42.75,39.3,42,31093.266682213,0
+FBIO.US,D,20200708,000000,42,42.9,40.95,42.6,28012.266680673,0
+FBIO.US,D,20200709,000000,42.45,43.2,41.25,42.9,37260.80001863,0
+FBIO.US,D,20200710,000000,43.2,43.2,40.2,40.65,30097.400015049,0
+FBIO.US,D,20200713,000000,40.65,41.2485,39.3,39.3,42380.133354523,0
+FBIO.US,D,20200714,000000,39.3,40.95,39.15,40.5,34218.066683776,0
+FBIO.US,D,20200715,000000,41.25,43.05,39.9,40.35,29553.466681443,0
+FBIO.US,D,20200716,000000,40.35,40.65,39.357,40.65,18435.000009217,0
+FBIO.US,D,20200717,000000,40.2,44.7,40.05,43.05,56023.866694679,0
+FBIO.US,D,20200720,000000,43.5,51.75,43.05,49.8,164157.00008208,0
+FBIO.US,D,20200721,000000,50.4,51.2565,44.7,46.2,81151.866707243,0
+FBIO.US,D,20200722,000000,46.5,48.75,44.85,45.75,38306.200019153,0
+FBIO.US,D,20200723,000000,45.6,46.05,43.107,44.55,40885.266687109,0
+FBIO.US,D,20200724,000000,45,45,42.3,43.05,24258.266678796,0
+FBIO.US,D,20200727,000000,43.2,45,42.15,43.2,40005.933353336,0
+FBIO.US,D,20200728,000000,43.2,44.4,42,42.75,21567.200010784,0
+FBIO.US,D,20200729,000000,43.35,43.8,40.5,40.8,43446.333355057,0
+FBIO.US,D,20200730,000000,40.5,42.15,39.15,41.7,40782.133353724,0
+FBIO.US,D,20200731,000000,42.75,43.05,39.3,41.625,50964.533358816,0
+FBIO.US,D,20200803,000000,41.55,43.65,40.2,43.5,48570.400024285,0
+FBIO.US,D,20200804,000000,44.25,44.25,40.65,42.15,41138.666687236,0
+FBIO.US,D,20200805,000000,42.75,44.55,41.712,43.95,41948.533354308,0
+FBIO.US,D,20200806,000000,43.95,46.5,43.5,44.1,33695.066683514,0
+FBIO.US,D,20200807,000000,44.55,46.05,43.65,45.75,34983.466684158,0
+FBIO.US,D,20200810,000000,46.95,50.25,45.15,49.8,111114.86672222,0
+FBIO.US,D,20200811,000000,50.4,51.9,43.8,45,159591.93341313,0
+FBIO.US,D,20200812,000000,46.5,47.55,44.25,44.55,79300.00003965,0
+FBIO.US,D,20200813,000000,45,45.9,44.25,44.55,48118.600024059,0
+FBIO.US,D,20200814,000000,44.7,47.7,44.2485,47.25,55629.333361148,0
+FBIO.US,D,20200817,000000,49.434,53.1,46.275,47.55,543784.80027189,0
+FBIO.US,D,20200818,000000,48.3,51.3,46.8,51,100883.00005044,0
+FBIO.US,D,20200819,000000,51,52.95,49.65,52.8,78690.266706012,0
+FBIO.US,D,20200820,000000,52.5,56.4,51.3,53.55,163481.26674841,0
+FBIO.US,D,20200821,000000,54.2205,56.55,51.9,54.75,99837.200049919,0
+FBIO.US,D,20200824,000000,57.012,57.15,50.475,51.45,117711.80005886,0
+FBIO.US,D,20200825,000000,51.75,52.65,48.9,51.6,68855.000034428,0
+FBIO.US,D,20200826,000000,53.166,53.7,49.8,50.25,58939.933362803,0
+FBIO.US,D,20200827,000000,51,51.6,47.85,49.65,54549.666693942,0
+FBIO.US,D,20200828,000000,51.3,60.3,50.397,56.7,497367.53358202,0
+FBIO.US,D,20200831,000000,57.45,60.9,55.95,59.325,211255.13343896,0
+FBIO.US,D,20200901,000000,60,60.6,54.9,59.4,162950.73341481,0
+FBIO.US,D,20200902,000000,59.4,62.694,57.75,61.125,166468.53341657,0
+FBIO.US,D,20200903,000000,61.05,62.4,56.25,58.5,95930.066714632,0
+FBIO.US,D,20200904,000000,58.8,59.385,53.55,56.1,87067.533376867,0
+FBIO.US,D,20200908,000000,54.9,56.997,54,54.6,51269.800025635,0
+FBIO.US,D,20200909,000000,56.4,60.3,56.3625,58.2,113447.26672339,0
+FBIO.US,D,20200910,000000,58.5,63,58.35,62.25,104758.00005238,0
+FBIO.US,D,20200911,000000,62.55,66.9,58.725,60.15,168103.33341739,0
+FBIO.US,D,20200914,000000,62.7,66.3,60.927,65.175,127148.13339691,0
+FBIO.US,D,20200915,000000,65.7,66,61.65,64.8,117049.33339186,0
+FBIO.US,D,20200916,000000,63.9,67.95,63.9,66.15,81048.200040524,0
+FBIO.US,D,20200917,000000,64.8,69.15,63.45,67.35,82115.466707724,0
+FBIO.US,D,20200918,000000,67.95,71.7,66.9015,71.7,162124.06674773,0
+FBIO.US,D,20200921,000000,71.25,71.55,68.25,70.05,90756.266712045,0
+FBIO.US,D,20200922,000000,70.8,71.1,64.95,65.55,80352.800040176,0
+FBIO.US,D,20200923,000000,66.3,66.75,58.95,59.55,131830.80006592,0
+FBIO.US,D,20200924,000000,60,60,55.5,57.9,74862.200037431,0
+FBIO.US,D,20200925,000000,57.75,61.725,57.1755,60.6,76192.53337143,0
+FBIO.US,D,20200928,000000,61.5,61.5,57.303,59.1,84459.133375563,0
+FBIO.US,D,20200929,000000,59.25,60,57.3,58.5,47456.400023728,0
+FBIO.US,D,20200930,000000,59.25,63.15,58.65,60.6,63816.933365242,0
+FBIO.US,D,20201001,000000,60.75,61.2,58.3245,60.45,65544.066699439,0
+FBIO.US,D,20201002,000000,58.5,61.95,57.75,59.25,66566.000033283,0
+FBIO.US,D,20201005,000000,60.3,64.8,59.8605,63.3,93695.133380181,0
+FBIO.US,D,20201006,000000,64.05,65.1,61.5075,61.8,70322.466701828,0
+FBIO.US,D,20201007,000000,62.85,67.05,62.1,64.65,74326.400037163,0
+FBIO.US,D,20201008,000000,66.9,71.55,66.1515,66.75,179408.93342304,0
+FBIO.US,D,20201009,000000,67.332,68.7,61.65,62.55,142454.93340456,0
+FBIO.US,D,20201012,000000,45,52.2,44.85,47.55,345448.80017272,0
+FBIO.US,D,20201013,000000,46.5,46.65,42.75,46.05,154553.13341061,0
+FBIO.US,D,20201014,000000,45.9,46.05,42,42.225,106009.73338634,0
+FBIO.US,D,20201015,000000,42,42.15,38.925,41.4,104087.60005204,0
+FBIO.US,D,20201016,000000,41.1,43.05,40.8,41.4,71325.800035663,0
+FBIO.US,D,20201019,000000,42,42.1935,39,39.3,109631.80005482,0
+FBIO.US,D,20201020,000000,39.3,40.233,37.5045,39.75,77221.200038611,0
+FBIO.US,D,20201021,000000,39.45,39.975,37.725,38.55,83322.800041661,0
+FBIO.US,D,20201022,000000,39,40.95,37.875,40.2,91059.333378863,0
+FBIO.US,D,20201023,000000,40.2,40.9455,38.7,39.75,61884.266697609,0
+FBIO.US,D,20201026,000000,39,40.35,36.6255,37.8,61161.733363914,0
+FBIO.US,D,20201027,000000,37.95,38.025,36.075,36.45,114791.26672406,0
+FBIO.US,D,20201028,000000,35.4,36.3,33.6,34.725,125419.20006271,0
+FBIO.US,D,20201029,000000,34.5,36.6,33.45,35.7,61871.933364269,0
+FBIO.US,D,20201030,000000,34.95,35.85,32.475,33,59962.200029981,0
+FBIO.US,D,20201102,000000,33.3,33.75,31.8,33.3,43507.733355087,0
+FBIO.US,D,20201103,000000,33.45,34.35,32.4,33.75,37765.200018883,0
+FBIO.US,D,20201104,000000,33.9,36,33.9,35.85,30241.666681788,0
+FBIO.US,D,20201105,000000,35.85,36.6,35.25,36.45,33940.733350304,0
+FBIO.US,D,20201106,000000,36.75,36.75,34.2,34.65,30975.933348821,0
+FBIO.US,D,20201109,000000,35.8095,37.65,34.95,35.1,89338.933378003,0
+FBIO.US,D,20201110,000000,35.55,36,32.55,35.25,102528.20005126,0
+FBIO.US,D,20201111,000000,35.85,39.6,34.5,38.1,56718.933361693,0
+FBIO.US,D,20201112,000000,38.25,39,36.75,37.8,33751.733350209,0
+FBIO.US,D,20201113,000000,37.8,39.15,37.2,38.4,34826.26668408,0
+FBIO.US,D,20201116,000000,39.6,40.05,38.325,39.9,95969.266714651,0
+FBIO.US,D,20201117,000000,40.05,41.325,38.55,39.9,48461.133357564,0
+FBIO.US,D,20201118,000000,40.05,43.2,39.474,42.45,65996.866699665,0
+FBIO.US,D,20201119,000000,42.3,42.9,40.2,41.4,33739.933350203,0
+FBIO.US,D,20201120,000000,40.95,42.9,40.8,42.45,29687.600014844,0
+FBIO.US,D,20201123,000000,42,42.75,39.3,39.3,61436.200030718,0
+FBIO.US,D,20201124,000000,39.45,39.9015,37.8,37.8,43340.866688337,0
+FBIO.US,D,20201125,000000,38.1,40.1775,37.8,39.15,34857.133350762,0
+FBIO.US,D,20201127,000000,39.15,42.3,39.15,41.55,26545.86667994,0
+FBIO.US,D,20201130,000000,40.8,41.7,38.25,41.25,53426.86669338,0
+FBIO.US,D,20201201,000000,41.55,42.6,40.725,40.8,38430.466685882,0
+FBIO.US,D,20201202,000000,40.8,42.825,39.75,42,31921.066682627,0
+FBIO.US,D,20201203,000000,42,42.525,40.35,40.95,33519.266683426,0
+FBIO.US,D,20201204,000000,41.55,42.3,40.8,41.7,27864.466680599,0
+FBIO.US,D,20201207,000000,42,42.9,39,39.15,53726.000026863,0
+FBIO.US,D,20201208,000000,38.7,39.3,36.15,38.25,83981.400041991,0
+FBIO.US,D,20201209,000000,38.325,38.55,35.85,36.45,60084.866696709,0
+FBIO.US,D,20201210,000000,36.6,38.475,35.4,37.05,43375.533355021,0
+FBIO.US,D,20201211,000000,37.5,38.1,36.6,37.8,39796.600019898,0
+FBIO.US,D,20201214,000000,39.45,43.65,38.7,40.2,105980.00005299,0
+FBIO.US,D,20201215,000000,41.751,41.85,39.15,40.95,81618.800040809,0
+FBIO.US,D,20201216,000000,40.35,42.75,40.35,41.85,36865.600018433,0
+FBIO.US,D,20201217,000000,42.75,49.8,42.564,49.35,202537.80010127,0
+FBIO.US,D,20201218,000000,50.1,51.45,47.25,49.5,146808.13340674,0
+FBIO.US,D,20201221,000000,50.1,53.85,49.9275,50.1,136153.40006808,0
+FBIO.US,D,20201222,000000,51,52.65,49.8,52.05,50415.666691875,0
+FBIO.US,D,20201223,000000,52.5,54.6,51.5925,54.15,44824.933355746,0
+FBIO.US,D,20201224,000000,53.55,54.9,50.7,51.45,33534.866683434,0
+FBIO.US,D,20201228,000000,51.6,52.5,47.55,47.55,57928.000028964,0
+FBIO.US,D,20201229,000000,47.7,48.15,45.15,45.6,50462.866691898,0
+FBIO.US,D,20201230,000000,45.9,51.6,45.9,51,59125.733362896,0
+FBIO.US,D,20201231,000000,50.7,51,46.95,47.55,30918.066682126,0
+FBIO.US,D,20210104,000000,48.15,49.05,46.8,48.75,39735.800019868,0
+FBIO.US,D,20210105,000000,48.75,50.1,47.7,48.3,24261.133345464,0
+FBIO.US,D,20210106,000000,49.8,50.25,46.35,47.4,52705.800026353,0
+FBIO.US,D,20210107,000000,48.3,52.2,48.15,52.05,33477.800016739,0
+FBIO.US,D,20210108,000000,51.9,52.35,48.825,50.7,42615.866687975,0
+FBIO.US,D,20210111,000000,49.5,51.75,48.6,50.85,37411.000018705,0
+FBIO.US,D,20210112,000000,51.3,51.3,49.2,49.95,35887.400017944,0
+FBIO.US,D,20210113,000000,50.25,52.65,49.2,51.9,40861.666687098,0
+FBIO.US,D,20210114,000000,52.2,54.75,51.75,53.7,37282.800018641,0
+FBIO.US,D,20210115,000000,54,55.35,50.025,50.55,45799.6000229,0
+FBIO.US,D,20210119,000000,51.3,55.05,51.06,54,55025.733360846,0
+FBIO.US,D,20210120,000000,54,54.15,51.75,53.25,32272.73334947,0
+FBIO.US,D,20210121,000000,53.25,53.25,51,51.75,26148.266679741,0
+FBIO.US,D,20210122,000000,51,53.4,51,53.1,41595.666687465,0
+FBIO.US,D,20210125,000000,53.25,53.85,50.85,53.25,61803.733364235,0
+FBIO.US,D,20210126,000000,53.25,53.4,49.95,50.1,39226.600019613,0
+FBIO.US,D,20210127,000000,49.5,50.685,46.95,47.4,45951.200022976,0
+FBIO.US,D,20210128,000000,48.9,49.95,47.175,48.45,36706.533351687,0
+FBIO.US,D,20210129,000000,49.65,49.95,47.4,47.85,41012.666687173,0
+FBIO.US,D,20210201,000000,48,50.4,48,49.65,30484.200015242,0
+FBIO.US,D,20210202,000000,50.85,51,49.2,50.55,22058.066677696,0
+FBIO.US,D,20210203,000000,50.55,53.25,50.4,52.5,46084.000023042,0
+FBIO.US,D,20210204,000000,54,55.65,52.5,53.7,54972.066694153,0
+FBIO.US,D,20210205,000000,54.9,58.65,54.45,58.65,64116.133365391,0
+FBIO.US,D,20210208,000000,59.7,61.05,58.275,60.3,59455.533363061,0
+FBIO.US,D,20210209,000000,61.416,61.416,58.35,59.25,46609.733356638,0
+FBIO.US,D,20210210,000000,59.55,60.225,55.95,56.7,47102.466690218,0
+FBIO.US,D,20210211,000000,56.55,58.2,55.35,55.8,41419.866687377,0
+FBIO.US,D,20210212,000000,55.35,57.3,54.3,55.95,26335.933346501,0
+FBIO.US,D,20210216,000000,56.0535,58.2,55.8,57.9,34153.400017077,0
+FBIO.US,D,20210217,000000,58.05,60.264,56.55,59.25,44854.800022427,0
+FBIO.US,D,20210218,000000,61.8,64.35,60.3525,63.15,94528.066713931,0
+FBIO.US,D,20210219,000000,64.65,65.424,62.4,65.4,62118.466697726,0
+FBIO.US,D,20210222,000000,64.5,66.9,61.35,61.65,57582.800028791,0
+FBIO.US,D,20210223,000000,57.3,58.65,53.4,55.95,77147.200038574,0
+FBIO.US,D,20210224,000000,57.45,59.4,56.55,58.05,42325.86668783,0
+FBIO.US,D,20210225,000000,58.05,58.581,55.35,55.65,39574.200019787,0
+FBIO.US,D,20210226,000000,55.8,57.7185,54.4485,55.8,33629.266683481,0
+FBIO.US,D,20210301,000000,56.25,58.8,56.1,58.2,30672.666682003,0
+FBIO.US,D,20210302,000000,66.9,76.2,62.55,73.35,601757.80030088,0
+FBIO.US,D,20210303,000000,71.7525,73.8,65.1,69,211193.93343893,0
+FBIO.US,D,20210304,000000,69.9,72,60.45,61.95,147344.46674034,0
+FBIO.US,D,20210305,000000,64.2,64.2,53.25,61.65,151361.86674235,0
+FBIO.US,D,20210308,000000,62.1,63.75,57.75,58.5,67347.800033674,0
+FBIO.US,D,20210309,000000,60,63,59.1,61.8,47921.533357294,0
+FBIO.US,D,20210310,000000,63,64.5,60.6,62.25,44935.533355801,0
+FBIO.US,D,20210311,000000,63.3,67.2,61.65,66.3,61202.333363935,0
+FBIO.US,D,20210312,000000,64.8,66.7515,63.3,64.05,64112.53336539,0
+FBIO.US,D,20210315,000000,66,66.15,62.7015,64.2,57021.800028511,0
+FBIO.US,D,20210316,000000,64.5,64.9635,60.6,62.7,47994.266690664,0
+FBIO.US,D,20210317,000000,60.9,63.45,60,61.8,40483.600020242,0
+FBIO.US,D,20210318,000000,61.2,62.85,60,60.3,36537.600018269,0
+FBIO.US,D,20210319,000000,60.6,63.45,60,63.15,60383.666696859,0
+FBIO.US,D,20210322,000000,63.6,64.875,61.35,62.7,38831.666686082,0
+FBIO.US,D,20210323,000000,62.1,62.1,58.2,59.1,64049.000032025,0
+FBIO.US,D,20210324,000000,59.85,60,54.6,54.6,58150.600029075,0
+FBIO.US,D,20210325,000000,54.9,56.55,53.4,55.65,107998.66672067,0
+FBIO.US,D,20210326,000000,55.5,56.85,52.95,55.65,47983.000023992,0
+FBIO.US,D,20210329,000000,55.5,56.25,50.85,51,65838.466699586,0
+FBIO.US,D,20210330,000000,51.9,52.2,49.05,51.15,32094.666682714,0
+FBIO.US,D,20210331,000000,51.9,54.3,51.9,52.95,43015.733354841,0
+FBIO.US,D,20210401,000000,55.2,59.4,54.6,57.75,69047.666701191,0
+FBIO.US,D,20210405,000000,61.65,63,58.5,62.7,85869.266709601,0
+FBIO.US,D,20210406,000000,63.6,64.95,60.6285,62.25,83010.266708172,0
+FBIO.US,D,20210407,000000,61.5,65.55,60.75,63.6,65316.066699325,0
+FBIO.US,D,20210408,000000,64.95,75.6,64.95,73.2,497249.53358196,0
+FBIO.US,D,20210409,000000,76.8,86.7,74.85,81.6,1492459.0007462,0
+FBIO.US,D,20210412,000000,87.75,91.5,75.9,82.2,1081067.6005405,0
+FBIO.US,D,20210413,000000,71.4,75.75,66,73.95,430328.7335485,0
+FBIO.US,D,20210414,000000,69.15,71.85,62.4,65.1,247905.40012395,0
+FBIO.US,D,20210415,000000,65.4,69.9,64.8,66.6,123250.73339496,0
+FBIO.US,D,20210416,000000,64.5,65.55,60,61.8,131565.20006578,0
+FBIO.US,D,20210419,000000,61.05,62.8485,58.65,59.55,97083.266715208,0
+FBIO.US,D,20210420,000000,58.05,61.3485,56.4,60.15,80386.06670686,0
+FBIO.US,D,20210421,000000,60.6,64.5,58.95,63,86592.666709963,0
+FBIO.US,D,20210422,000000,63.9,67.9755,61.95,64.5,107049.80005352,0
+FBIO.US,D,20210423,000000,64.95,66.6,63.15,64.05,60508.533363588,0
+FBIO.US,D,20210426,000000,64.8,66.6,63,66.45,51044.666692189,0
+FBIO.US,D,20210427,000000,65.4525,66.996,64.248,65.1,41050.200020525,0
+FBIO.US,D,20210428,000000,64.65,66.75,62.4,65.1,49572.93335812,0
+FBIO.US,D,20210429,000000,65.7,67.2,64.2,65.1,48648.400024324,0
+FBIO.US,D,20210430,000000,64.05,66.6,64.05,64.8,50130.800025065,0
+FBIO.US,D,20210503,000000,65.4,71.85,64.5,67.5,142110.33340439,0
+FBIO.US,D,20210504,000000,66.6,66.75,60.3,61.05,82603.733374635,0
+FBIO.US,D,20210505,000000,63.3,63.7485,59.4345,60.9,50623.466691978,0
+FBIO.US,D,20210506,000000,60.75,61.365,56.85,57.45,75464.066704399,0
+FBIO.US,D,20210507,000000,58.2,59.55,57.375,59.1,51935.666692634,0
+FBIO.US,D,20210510,000000,60.3,60.75,55.95,56.7,56442.733361555,0
+FBIO.US,D,20210511,000000,54,58.05,53.1,56.7,46802.400023401,0
+FBIO.US,D,20210512,000000,56.25,57.9,54.9,55.2,45236.333355952,0
+FBIO.US,D,20210513,000000,55.35,56.7,52.3515,54.15,51644.466692489,0
+FBIO.US,D,20210514,000000,54.75,56.25,53.5185,55.2,38486.400019243,0
+FBIO.US,D,20210517,000000,54.15,54.3495,51.75,53.1,55229.533360948,0
+FBIO.US,D,20210518,000000,52.35,58.95,52.2,56.25,74309.800037155,0
+FBIO.US,D,20210519,000000,55.8,58.4415,54.9,56.7,49277.266691305,0
+FBIO.US,D,20210520,000000,57,60,55.5,56.7,54614.000027307,0
+FBIO.US,D,20210521,000000,57.75,58.8,56.4,57.45,29844.800014922,0
+FBIO.US,D,20210524,000000,57.15,59.55,56.85,57.15,53046.133359856,0
+FBIO.US,D,20210525,000000,57.9,57.9,54.9,54.9,29198.466681266,0
+FBIO.US,D,20210526,000000,55.05,56.7,54.4485,56.1,27541.933347104,0
+FBIO.US,D,20210527,000000,56.1,58.35,56.088,57,48902.200024451,0
+FBIO.US,D,20210528,000000,56.55,61.275,56.4,60.45,71754.000035877,0
+FBIO.US,D,20210601,000000,60,60.6,57.45,58.95,40000.466686667,0
+FBIO.US,D,20210602,000000,59.1,60.45,58.35,58.95,26027.333346347,0
+FBIO.US,D,20210603,000000,57.75,59.1,56.7,58.2,28631.333347649,0
+FBIO.US,D,20210604,000000,58.8,60,57.75,59.1,41781.733354224,0
+FBIO.US,D,20210607,000000,59.4,64.7655,59.4,61.65,95267.600047634,0
+FBIO.US,D,20210608,000000,62.7,63.15,60.45,62.25,47365.466690349,0
+FBIO.US,D,20210609,000000,63,64.938,62.7,63.6,40014.333353341,0
+FBIO.US,D,20210610,000000,64.35,65.4,62.8485,64.5,32359.666682847,0
+FBIO.US,D,20210611,000000,66.75,67.35,64.95,67.35,48375.866690855,0
+FBIO.US,D,20210614,000000,58.35,60.75,55.05,57.15,210557.53343861,0
+FBIO.US,D,20210615,000000,58.35,58.35,54,54.45,80429.133373548,0
+FBIO.US,D,20210616,000000,54.3,54.9015,52.05,53.4,85551.066709442,0
+FBIO.US,D,20210617,000000,53.7,55.2,53.25,54,45340.266689337,0
+FBIO.US,D,20210618,000000,54,54.6,52.425,52.5,55523.666694429,0
+FBIO.US,D,20210621,000000,53.1,53.811,51.825,53.1,37428.266685381,0
+FBIO.US,D,20210622,000000,53.25,53.4,51.621,52.8,35871.066684602,0
+FBIO.US,D,20210623,000000,52.65,55.05,52.5,54.75,35519.666684426,0
+FBIO.US,D,20210624,000000,54.6,56.1,54.6,55.65,34141.800017071,0
+FBIO.US,D,20210625,000000,56.1,56.25,55.35,55.5,60856.733363762,0
+FBIO.US,D,20210628,000000,55.95,57,55.5,55.95,29431.200014716,0
+FBIO.US,D,20210629,000000,56.85,56.85,53.25,54.3,57168.866695251,0
+FBIO.US,D,20210630,000000,54.6,54.9,53.1,53.55,29365.533348016,0
+FBIO.US,D,20210701,000000,54,55.5,53.1,55.5,30411.200015206,0
+FBIO.US,D,20210702,000000,54.9,54.9,52.65,53.85,23905.266678619,0
+FBIO.US,D,20210706,000000,53.1,53.4,51.3,51.75,39326.333352997,0
+FBIO.US,D,20210707,000000,52.2,52.2,49.8,51.15,30660.133348663,0
+FBIO.US,D,20210708,000000,49.635,51.75,49.35,50.85,21731.000010866,0
+FBIO.US,D,20210709,000000,51.984,52.2,50.7,52.05,13141.200006571,0
+FBIO.US,D,20210712,000000,51.2385,52.6905,50.7,50.85,19019.933342843,0
+FBIO.US,D,20210713,000000,50.55,51.3,49.35,49.5,26342.200013171,0
+FBIO.US,D,20210714,000000,50.1,50.55,48.9,48.9,30161.600015081,0
+FBIO.US,D,20210715,000000,48.6,48.6,46.2,47.4,31042.000015521,0
+FBIO.US,D,20210716,000000,47.85,47.85,46.05,46.2,32091.133349379,0
+FBIO.US,D,20210719,000000,45.75,49.35,45.5925,47.1,31859.733349263,0
+FBIO.US,D,20210720,000000,46.8,48.3,46.35,47.7,31597.733349132,0
+FBIO.US,D,20210721,000000,48.15,49.2,47.25,48.9,17212.33334194,0
+FBIO.US,D,20210722,000000,48.75,48.9,46.95,47.25,14003.466673668,0
+FBIO.US,D,20210723,000000,47.1,47.25,45.6,45.9,20668.000010334,0
+FBIO.US,D,20210726,000000,46.8,47.25,45.15,45.45,20864.733343766,0
+FBIO.US,D,20210727,000000,45,47.25,44.775,46.2,29285.066681309,0
+FBIO.US,D,20210728,000000,46.05,48.6,46.05,48.15,15352.666674343,0
+FBIO.US,D,20210729,000000,47.25,48.6,46.65,47.4,13208.333339938,0
+FBIO.US,D,20210730,000000,46.8,47.55,45.9,46.65,17055.733341861,0
+FBIO.US,D,20210802,000000,47.4,48,46.275,47.4,18848.933342758,0
+FBIO.US,D,20210803,000000,47.85,47.85,45.9,47.1,13025.733339846,0
+FBIO.US,D,20210804,000000,45.7545,48.3,45.7545,46.95,14297.066673815,0
+FBIO.US,D,20210805,000000,47.4,48.45,46.5,48.45,13560.866673447,0
+FBIO.US,D,20210806,000000,48.45,50.4,47.4,50.1,18924.600009462,0
+FBIO.US,D,20210809,000000,50.1,50.4,48.9,49.35,18702.733342685,0
+FBIO.US,D,20210810,000000,49.5,49.5,45.15,46.2,42657.866687996,0
+FBIO.US,D,20210811,000000,46.35,47.4,45.9,47.4,13030.400006515,0
+FBIO.US,D,20210812,000000,47.4,47.7,46.2165,46.95,15969.533341318,0
+FBIO.US,D,20210813,000000,46.5,47.6985,45.6,46.2,20477.533343572,0
+FBIO.US,D,20210816,000000,46.125,46.35,42,42.3,46243.466689788,0
+FBIO.US,D,20210817,000000,45,46.9245,43.5,45.75,25256.733345962,0
+FBIO.US,D,20210818,000000,45.9,47.55,44.55,45.6,16816.400008408,0
+FBIO.US,D,20210819,000000,44.55,47.1,44.55,45.3,27000.2000135,0
+FBIO.US,D,20210820,000000,43.95,46.725,43.95,45.9,22575.333344621,0
+FBIO.US,D,20210823,000000,46.05,48.45,45.9,48.45,23108.133344887,0
+FBIO.US,D,20210824,000000,48.3,48.975,47.175,48.6,25955.466679644,0
+FBIO.US,D,20210825,000000,48.45,49.353,48,48.3,20920.066677127,0
+FBIO.US,D,20210826,000000,48.75,50.4,46.2,46.35,42088.600021044,0
+FBIO.US,D,20210827,000000,46.65,49.35,46.2,48.75,25466.133346066,0
+FBIO.US,D,20210830,000000,49.05,50.7,48.705,48.75,16070.800008035,0
+FBIO.US,D,20210831,000000,48.75,49.8,48.75,49.35,12379.266672856,0
+FBIO.US,D,20210901,000000,49.65,51,49.65,50.85,15175.200007588,0
+FBIO.US,D,20210902,000000,51.45,52.2,50.7015,51.9,13297.600006649,0
+FBIO.US,D,20210903,000000,51.75,51.75,49.8,50.7,16060.60000803,0
+FBIO.US,D,20210907,000000,50.55,51.825,49.95,51.15,15047.866674191,0
+FBIO.US,D,20210908,000000,51.3,51.9,48,48.6,29300.066681317,0
+FBIO.US,D,20210909,000000,48.9,51.3,48.75,49.8,16257.200008129,0
+FBIO.US,D,20210910,000000,49.8,51.375,49.35,50.25,15428.800007714,0
+FBIO.US,D,20210913,000000,49.9545,51,49.2,49.65,9692.1333381794,0
+FBIO.US,D,20210914,000000,49.5,50.25,48.15,48.15,10990.333338829,0
+FBIO.US,D,20210915,000000,49.05,49.875,48.15,49.65,11048.000005524,0
+FBIO.US,D,20210916,000000,49.65,49.8,47.925,49.2,18986.400009493,0
+FBIO.US,D,20210917,000000,49.5,50.55,48,50.25,26226.800013113,0
+FBIO.US,D,20210920,000000,49.05,50.1,47.1,47.4,17053.400008527,0
+FBIO.US,D,20210921,000000,47.55,48.75,46.65,47.25,15001.933340834,0
+FBIO.US,D,20210922,000000,47.7,50.55,47.4465,50.1,16954.800008477,0
+FBIO.US,D,20210923,000000,50.1,51.6,49.8,51.6,16675.133341671,0
+FBIO.US,D,20210924,000000,52.5,53.55,51.75,53.1,35748.866684541,0
+FBIO.US,D,20210927,000000,53.25,54,52.5,53.1,23712.866678523,0
+FBIO.US,D,20210928,000000,52.95,52.95,50.85,51,18005.400009003,0
+FBIO.US,D,20210929,000000,57.15,57.15,52.35,54,797921.73373229,0
+FBIO.US,D,20210930,000000,53.1,53.4,48.15,48.3,117946.46672564,0
+FBIO.US,D,20211001,000000,49.2825,49.494,45.6,46.2,68762.533367715,0
+FBIO.US,D,20211004,000000,46.05,46.95,43.95,46.5,61075.600030538,0
+FBIO.US,D,20211005,000000,46.95,46.95,45.15,45.75,48923.533357795,0
+FBIO.US,D,20211006,000000,45.15,45.75,43.65,44.1,44101.000022051,0
+FBIO.US,D,20211007,000000,44.7,45.27,43.95,44.1,37139.733351903,0
+FBIO.US,D,20211008,000000,43.95,45.45,43.125,44.85,56679.733361673,0
+FBIO.US,D,20211011,000000,45.15,45.6,44.25,45,29583.200014792,0
+FBIO.US,D,20211012,000000,45,46.08,44.775,45.75,23458.666678396,0
+FBIO.US,D,20211013,000000,45.15,46.8,45.15,46.5,26303.533346485,0
+FBIO.US,D,20211014,000000,46.35,47.2395,45.825,46.2,44930.200022465,0
+FBIO.US,D,20211015,000000,46.8,46.95,45.75,46.2,25815.733346241,0
+FBIO.US,D,20211018,000000,45.75,46.95,45.45,45.6,16152.600008076,0
+FBIO.US,D,20211019,000000,45.9,46.2,45.1515,45.45,15526.533341097,0
+FBIO.US,D,20211020,000000,45.9,46.2,45.15,45.6,18441.066675887,0
+FBIO.US,D,20211021,000000,45.6,45.8985,45,45.6,14008.533340338,0
+FBIO.US,D,20211022,000000,45.3,45.72,44.25,45,22221.933344444,0
+FBIO.US,D,20211025,000000,45,47.925,44.85,47.25,44931.733355799,0
+FBIO.US,D,20211026,000000,47.25,49.2,46.725,48.45,23995.933345331,0
+FBIO.US,D,20211027,000000,48,49.2015,47.7,48.75,30210.533348439,0
+FBIO.US,D,20211028,000000,49.05,49.8,48.3,49.5,12907.666673121,0
+FBIO.US,D,20211029,000000,49.5,49.5,48,48.9,17650.066675492,0
+FBIO.US,D,20211101,000000,48.6,51.6,48.6,51.6,41234.466687284,0
+FBIO.US,D,20211102,000000,51.45,53.7,51.0315,53.7,31048.266682191,0
+FBIO.US,D,20211103,000000,53.1,55.35,52.65,54.75,29891.400014946,0
+FBIO.US,D,20211104,000000,54.3,54.45,52.05,52.65,21304.333343986,0
+FBIO.US,D,20211105,000000,53.1,53.85,52.05,53.85,22415.000011207,0
+FBIO.US,D,20211108,000000,54,55.35,53.85,54.6,25316.600012658,0
+FBIO.US,D,20211109,000000,54.45,54.45,52.5135,53.55,16491.533341579,0
+FBIO.US,D,20211110,000000,52.8,53.55,51.15,51.6,27317.800013659,0
+FBIO.US,D,20211111,000000,51.6,52.95,51.465,52.8,8890.3333377785,0
+FBIO.US,D,20211112,000000,53.1,53.625,50.1,52.05,41034.533353851,0
+FBIO.US,D,20211115,000000,52.05,52.635,49.62,50.4,28164.266680749,0
+FBIO.US,D,20211116,000000,51.6,51.6,48.3255,49.05,23369.466678351,0
+FBIO.US,D,20211117,000000,49.05,49.5,48.3,48.3,17465.133342066,0
+FBIO.US,D,20211118,000000,48.75,48.75,45.75,46.35,35935.266684634,0
+FBIO.US,D,20211119,000000,46.05,46.65,45.3,46.35,18244.800009122,0
+FBIO.US,D,20211122,000000,46.05,46.725,43.575,44.4,35375.066684354,0
+FBIO.US,D,20211123,000000,44.85,44.895,42.9,44.4,30481.066681907,0
+FBIO.US,D,20211124,000000,44.4,45,43.0515,44.7,15743.133341205,0
+FBIO.US,D,20211126,000000,43.65,44.7,42.075,42.45,29859.80001493,0
+FBIO.US,D,20211129,000000,43.65,43.65,41.7,41.85,31969.866682652,0
+FBIO.US,D,20211130,000000,41.85,42.75,40.8,42.75,21335.133344001,0
+FBIO.US,D,20211201,000000,43.65,44.439,39.9,39.9,37186.533351927,0
+FBIO.US,D,20211202,000000,40.35,40.95,38.25,39.75,30560.333348614,0
+FBIO.US,D,20211203,000000,39.9,40.65,36,36.3,62362.733364515,0
+FBIO.US,D,20211206,000000,36.6,37.65,35.565,37.35,23990.466678662,0
+FBIO.US,D,20211207,000000,38.25,40.65,38.25,40.2,23559.733345113,0
+FBIO.US,D,20211208,000000,40.8,43.05,39.699,42.6,23305.400011653,0
+FBIO.US,D,20211209,000000,42.3,42.6,40.35,40.5,14856.533340762,0
+FBIO.US,D,20211210,000000,40.2,40.815,39.6,39.75,15902.466674618,0
+FBIO.US,D,20211213,000000,39.3,40.8,38.85,39.9,20186.86667676,0
+FBIO.US,D,20211214,000000,39.3,39.75,37.2,37.35,21214.066677274,0
+FBIO.US,D,20211215,000000,37.95,39.45,36.15,39.45,29363.733348015,0
+FBIO.US,D,20211216,000000,39.3,39.3,36.3,37.2,43749.666688542,0
+FBIO.US,D,20211217,000000,36.9,39.15,36.3,37.8,54193.666693764,0
+FBIO.US,D,20211220,000000,36.45,39.3,36,39.15,46614.200023307,0
+FBIO.US,D,20211221,000000,39.9,40.8,38.7,39.75,31475.600015738,0
+FBIO.US,D,20211222,000000,39.9,39.9,37.875,39.15,16935.733341801,0
+FBIO.US,D,20211223,000000,39,39.9,37.8,39.3,21971.866677653,0
+FBIO.US,D,20211227,000000,39.6,39.6,37.2,37.8,31035.333348851,0
+FBIO.US,D,20211228,000000,37.35,37.8,36.3,36.45,40371.000020186,0
+FBIO.US,D,20211229,000000,36.3,36.75,35.4,36.3,45436.666689385,0
+FBIO.US,D,20211230,000000,35.7,38.85,35.7,37.8,58768.866696051,0
+FBIO.US,D,20211231,000000,37.8,38.25,37.2,37.5,23048.200011524,0
+FBIO.US,D,20220103,000000,37.2,41.55,36.975,41.25,36318.333351493,0
+FBIO.US,D,20220104,000000,41.7,41.7,38.4,38.85,22620.40001131,0
+FBIO.US,D,20220105,000000,39,39.9,37.05,37.2,17797.666675565,0
+FBIO.US,D,20220106,000000,37.05,37.2,35.7,36.75,24110.666678722,0
+FBIO.US,D,20220107,000000,36.3,37.2,36,36.15,19672.666676503,0
+FBIO.US,D,20220110,000000,36.15,36.15,35.25,36,17861.00000893,0
+FBIO.US,D,20220111,000000,36,37.425,35.55,36.9,18996.600009498,0
+FBIO.US,D,20220112,000000,37.2,37.2,35.7,35.7,22860.933344764,0
+FBIO.US,D,20220113,000000,36.3,36.5685,34.65,34.8,24447.400012224,0
+FBIO.US,D,20220114,000000,35.1,35.25,33.075,34.65,20091.666676712,0
+FBIO.US,D,20220118,000000,34.2,34.2,32.175,32.4,35407.000017704,0
+FBIO.US,D,20220119,000000,33,33.45,31.2,31.5,24479.266678906,0
+FBIO.US,D,20220120,000000,31.5,33.9,31.2,31.5,33253.73334996,0
+FBIO.US,D,20220121,000000,31.05,31.95,30.6,30.75,41049.866687192,0
+FBIO.US,D,20220124,000000,30.435,32.85,29.1,32.55,49813.866691574,0
+FBIO.US,D,20220125,000000,31.95,34.65,31.425,33.9,29774.533348221,0
+FBIO.US,D,20220126,000000,34.05,34.65,31.5,31.8,25408.066679371,0
+FBIO.US,D,20220127,000000,31.95,32.1,29.1,29.25,35781.000017891,0
+FBIO.US,D,20220128,000000,29.85,29.85,27.9,28.95,28798.333347732,0
+FBIO.US,D,20220131,000000,29.1,31.65,28.8,31.35,23440.333345053,0
+FBIO.US,D,20220201,000000,31.05,32.4,30.75,31.95,18562.933342615,0
+FBIO.US,D,20220202,000000,31.5,32.4,29.85,30,19905.800009953,0
+FBIO.US,D,20220203,000000,29.85,30.3,28.5,28.8,19564.200009782,0
+FBIO.US,D,20220204,000000,28.65,29.25,27.9,28.65,23724.466678529,0
+FBIO.US,D,20220207,000000,29.25,29.7,28.35,29.25,24597.400012299,0
+FBIO.US,D,20220208,000000,29.475,29.55,28.5,28.95,19044.733342856,0
+FBIO.US,D,20220209,000000,29.25,30.9,29.1,30.75,22583.600011292,0
+FBIO.US,D,20220210,000000,30,31.5,29.7,29.85,22359.00001118,0
+FBIO.US,D,20220211,000000,29.85,30.45,28.35,28.5,19520.20000976,0
+FBIO.US,D,20220214,000000,28.5,28.8,27.6,27.6,23717.933345192,0
+FBIO.US,D,20220215,000000,27.9,28.5,27.45,28.2,38485.200019243,0
+FBIO.US,D,20220216,000000,27.9,28.95,27.453,28.8,37321.733351994,0
+FBIO.US,D,20220217,000000,28.65,29.55,27.9,27.9,25475.066679404,0
+FBIO.US,D,20220218,000000,27.6,27.75,25.95,26.55,34298.266683816,0
+FBIO.US,D,20220222,000000,26.1,26.25,24,24.6,88219.60004411,0
+FBIO.US,D,20220223,000000,24.6,26.1,24.45,24.45,59595.000029797,0
+FBIO.US,D,20220224,000000,23.25,25.65,23.25,25.5,37757.866685546,0
+FBIO.US,D,20220225,000000,25.8,26.4,25.05,25.65,23179.60001159,0
+FBIO.US,D,20220228,000000,25.5,25.5,24.15,24.15,37756.533352212,0
+FBIO.US,D,20220301,000000,24.3,25.65,24.3,24.9,27029.066680181,0
+FBIO.US,D,20220302,000000,25.05,25.2,22.35,22.8,80099.266706716,0
+FBIO.US,D,20220303,000000,23.25,23.3775,22.5,22.65,28771.866681053,0
+FBIO.US,D,20220304,000000,22.5,22.5645,20.1,20.55,43062.666688198,0
+FBIO.US,D,20220307,000000,20.55,20.55,19.35,19.65,33066.400016533,0
+FBIO.US,D,20220308,000000,19.8,20.25,18.9,19.8,23550.600011775,0
+FBIO.US,D,20220309,000000,20.1,21.75,19.95,21.75,31819.000015909,0
+FBIO.US,D,20220310,000000,21.6,21.75,20.7,21.6,23059.533344863,0
+FBIO.US,D,20220311,000000,21.6,21.9,20.25,20.4,26508.000013254,0
+FBIO.US,D,20220314,000000,20.7,20.7,18.4635,18.6,25662.200012831,0
+FBIO.US,D,20220315,000000,19.05,19.05,18.45,18.9,13788.800006894,0
+FBIO.US,D,20220316,000000,19.35,19.95,19.05,19.5,19157.266676245,0
+FBIO.US,D,20220317,000000,19.65,21.375,19.65,21.3,16311.533341489,0
+FBIO.US,D,20220318,000000,21.3,22.275,21,22.2,38929.866686132,0
+FBIO.US,D,20220321,000000,22.65,22.8,21,21.3,40005.133353336,0
+FBIO.US,D,20220322,000000,21.3,22.65,21.225,22.5,19356.266676345,0
+FBIO.US,D,20220323,000000,22.65,22.65,20.25,20.85,37299.133351983,0
+FBIO.US,D,20220324,000000,21,21.3,20.1,21,23173.93334492,0
+FBIO.US,D,20220325,000000,21.15,21.15,19.95,20.1,42427.800021214,0
+FBIO.US,D,20220328,000000,20.7,21.6,19.95,21.3,56585.133361626,0
+FBIO.US,D,20220329,000000,21.45,22.95,21.375,21.75,42633.13335465,0
+FBIO.US,D,20220330,000000,21.9,22.65,20.7,21.15,46339.40002317,0
+FBIO.US,D,20220331,000000,21,21.225,20.25,20.4,35888.466684611,0
+FBIO.US,D,20220401,000000,20.7,21.45,19.8,21,48146.933357407,0
+FBIO.US,D,20220404,000000,21.3,21.75,20.7,21.6,40215.200020108,0
+FBIO.US,D,20220405,000000,21.75,22.875,21.6,22.5,46214.200023107,0
+FBIO.US,D,20220406,000000,22.35,22.35,20.25,20.55,35228.600017614,0
+FBIO.US,D,20220407,000000,20.7,20.85,20.55,20.7,44590.800022295,0
+FBIO.US,D,20220408,000000,20.7,20.85,18.75,18.75,71461.400035731,0
+FBIO.US,D,20220411,000000,18.75,18.75,16.35,16.5,78903.266706118,0
+FBIO.US,D,20220412,000000,16.5,17.7,16.5,17.25,54878.266694106,0
+FBIO.US,D,20220413,000000,17.1,17.4,16.8,17.25,34868.066684101,0
+FBIO.US,D,20220414,000000,16.95,17.4,16.2,16.2,59217.333362942,0
+FBIO.US,D,20220418,000000,15.9,16.2,15.375,15.6,37170.200018585,0
+FBIO.US,D,20220419,000000,16.5,18,16.2,16.5,106442.06671989,0
+FBIO.US,D,20220420,000000,16.35,16.95,16.2,16.5,32705.466683019,0
+FBIO.US,D,20220421,000000,16.5,16.8,15.3,15.3,46216.666689775,0
+FBIO.US,D,20220422,000000,15.3,16.05,15.3,15.75,24679.533345673,0
+FBIO.US,D,20220425,000000,16.05,16.05,15.315,15.9,18267.333342467,0
+FBIO.US,D,20220426,000000,15.75,16.05,15.3,15.3,25839.266679586,0
+FBIO.US,D,20220427,000000,15.3,15.9,15.225,15.75,20266.400010133,0
+FBIO.US,D,20220428,000000,16.2,18.45,16.05,17.1,143891.93340528,0
+FBIO.US,D,20220429,000000,16.5,16.65,15.75,16.5,53494.13336008,0
+FBIO.US,D,20220502,000000,16.8,16.8,15.15,15.3,31856.533349262,0
+FBIO.US,D,20220503,000000,15.3,16.05,15.15,15.3,40587.06668696,0
+FBIO.US,D,20220504,000000,15.3,15.75,14.1,15.6,49673.13335817,0
+FBIO.US,D,20220505,000000,15.3,15.525,14.25,14.661,50038.933358353,0
+FBIO.US,D,20220506,000000,14.586,15.3,14.34,14.4405,24514.933345591,0
+FBIO.US,D,20220509,000000,14.4015,14.625,13.5015,13.707,41219.000020609,0
+FBIO.US,D,20220510,000000,14.313,14.85,13.575,13.887,53992.133360329,0
+FBIO.US,D,20220511,000000,13.95,13.9995,12.045,12.0465,50632.93335865,0
+FBIO.US,D,20220512,000000,12.12,12.75,11.85,12,51448.400025724,0
+FBIO.US,D,20220513,000000,12.3885,14.55,12.3885,12.8745,46378.600023189,0
+FBIO.US,D,20220516,000000,12.759,13.5,12.4995,12.8895,31990.866682662,0
+FBIO.US,D,20220517,000000,13.38,14.55,12.8955,13.5975,41563.466687448,0
+FBIO.US,D,20220518,000000,13.491,13.917,12.75,13.0755,37060.80001853,0
+FBIO.US,D,20220519,000000,13.05,14.55,12.75,13.7925,39795.000019898,0
+FBIO.US,D,20220520,000000,14.5395,14.7,12.696,13.3245,32884.866683109,0
+FBIO.US,D,20220523,000000,13.3245,14.4,12.7785,13.3635,28819.40001441,0
+FBIO.US,D,20220524,000000,13.5,13.9005,12.3,12.5445,26777.666680055,0
+FBIO.US,D,20220525,000000,12.483,12.9,12.3015,12.33,21973.93334432,0
+FBIO.US,D,20220526,000000,12.384,14.01,12.3,12.681,29150.266681242,0
+FBIO.US,D,20220527,000000,12.9,13.8,12.375,13.506,24864.066679099,0
+FBIO.US,D,20220531,000000,13.788,14.1,12.75,12.921,23836.133345251,0
+FBIO.US,D,20220601,000000,12.8205,13.1235,11.565,11.973,45337.200022669,0
+FBIO.US,D,20220602,000000,12.6,12.6,11.7,12.402,21429.533344048,0
+FBIO.US,D,20220603,000000,12.225,13.5,12.195,13.5,29759.666681546,0
+FBIO.US,D,20220606,000000,13.8,14.25,12.906,13.7355,40340.80002017,0
+FBIO.US,D,20220607,000000,13.359,15.45,13.35,15.15,61894.733364281,0
+FBIO.US,D,20220608,000000,14.6655,16.35,14.55,15.75,39011.333352839,0
+FBIO.US,D,20220609,000000,15.75,16.194,15.15,15.3,41919.40002096,0
+FBIO.US,D,20220610,000000,15,15,13.053,13.602,34423.466683878,0
+FBIO.US,D,20220613,000000,13.689,14.4765,12.624,14.4765,29567.600014784,0
+FBIO.US,D,20220614,000000,14.3655,14.877,13.8,13.971,22267.933344467,0
+FBIO.US,D,20220615,000000,14.1105,14.325,13.5,13.872,14995.866674165,0
+FBIO.US,D,20220616,000000,13.6455,13.674,12.5355,12.813,32806.133349736,0
+FBIO.US,D,20220617,000000,12.813,13.602,12,12,41748.800020874,0
+FBIO.US,D,20220621,000000,12.9,13.4805,12.15,12.5805,42644.666687989,0
+FBIO.US,D,20220622,000000,12.7695,14.1,12.453,13.164,34965.66668415,0
+FBIO.US,D,20220623,000000,13.2,14.25,13.005,14.1,40773.53335372,0
+FBIO.US,D,20220624,000000,14.1,15,13.05,13.242,508386.73358753,0
+FBIO.US,D,20220627,000000,13.05,13.5,12.3,12.876,41722.800020861,0
+FBIO.US,D,20220628,000000,12.75,12.9,12.33,12.3435,11397.333339032,0
+FBIO.US,D,20220629,000000,12.4875,13.188,12.3315,13.0515,15469.733341068,0
+FBIO.US,D,20220630,000000,12.6,13.26,12.3045,12.5985,22568.400011284,0
+FBIO.US,D,20220701,000000,12.417,12.9285,12,12,23730.000011865,0
+FBIO.US,D,20220705,000000,12,16.05,12,12.495,443353.66688834,0
+FBIO.US,D,20220706,000000,12.6015,13.305,12.3,12.675,31510.800015755,0
+FBIO.US,D,20220707,000000,12.6,13.725,12.465,13.455,41595.800020798,0
+FBIO.US,D,20220708,000000,13.4415,13.995,13.0905,13.875,22416.933344542,0
+FBIO.US,D,20220711,000000,13.5015,13.875,13.3005,13.4085,11079.066672206,0
+FBIO.US,D,20220712,000000,13.35,14.07,12.9015,13.2315,23607.666678471,0
+FBIO.US,D,20220713,000000,12.9,13.7235,12.825,13.1835,12237.000006119,0
+FBIO.US,D,20220714,000000,12.765,13.35,12.765,13.1625,18703.333342685,0
+FBIO.US,D,20220715,000000,13.2,13.2,12.8415,13.05,11726.133339196,0
+FBIO.US,D,20220718,000000,13.5,14.0985,12.7995,13.8,47692.466690513,0
+FBIO.US,D,20220719,000000,13.95,14.85,13.8,14.7105,25696.200012848,0
+FBIO.US,D,20220720,000000,14.856,16.05,14.856,15.15,29523.266681428,0
+FBIO.US,D,20220721,000000,15.15,15.3,14.8515,15.3,7703.4666705184,0
+FBIO.US,D,20220722,000000,15.45,15.45,14.25,14.2515,15685.266674509,0
+FBIO.US,D,20220725,000000,14.85,14.97,13.47,13.509,13039.866673187,0
+FBIO.US,D,20220726,000000,13.5,13.8015,12.9,13.098,16482.333341575,0
+FBIO.US,D,20220727,000000,13.5,13.6188,13.05,13.47,21236.600010618,0
+FBIO.US,D,20220728,000000,13.5,13.65,13.053,13.353,11621.400005811,0
+FBIO.US,D,20220729,000000,13.5,13.5,12.7695,12.909,11050.000005525,0
+FBIO.US,D,20220801,000000,13.05,13.5,12.825,12.96,13625.933340146,0
+FBIO.US,D,20220802,000000,12.6,13.5,12.6,13.182,6053.4666696934,0
+FBIO.US,D,20220803,000000,13.212,15.3,13.212,15,27295.800013648,0
+FBIO.US,D,20220804,000000,15.9,18.6,15.6,17.1,63811.200031906,0
+FBIO.US,D,20220805,000000,16.8,18.6,16.5,18.15,33861.266683597,0
+FBIO.US,D,20220808,000000,19.05,19.8,17.7,18.15,38441.333352554,0
+FBIO.US,D,20220809,000000,18.45,18.45,15.9,16.65,29398.533348033,0
+FBIO.US,D,20220810,000000,16.95,18.3,16.935,18.15,11871.266672602,0
+FBIO.US,D,20220811,000000,18.3,19.65,18.0105,19.35,27346.06668034,0
+FBIO.US,D,20220812,000000,19.65,19.875,18.75,19.05,22764.133344715,0
+FBIO.US,D,20220815,000000,19.05,19.35,17.85,19.05,12597.800006299,0
+FBIO.US,D,20220816,000000,19.35,19.35,17.85,18.45,10915.133338791,0
+FBIO.US,D,20220817,000000,18.15,18.45,17.4,17.55,14218.133340442,0
+FBIO.US,D,20220818,000000,17.4,18.15,17.25,17.7,11769.933339218,0
+FBIO.US,D,20220819,000000,17.25,18.6,16.8,17.1,16306.933341487,0
+FBIO.US,D,20220822,000000,16.95,16.95,15.75,15.75,11474.533339071,0
+FBIO.US,D,20220823,000000,16.05,16.1835,15.6,15.6,10115.466671724,0
+FBIO.US,D,20220824,000000,15.9,16.8,15.75,16.35,6367.2666698503,0
+FBIO.US,D,20220825,000000,16.8,16.8,16.05,16.05,4481.6000022408,0
+FBIO.US,D,20220826,000000,16.2,16.5,14.97,15.3,12237.133339452,0
+FBIO.US,D,20220829,000000,15.45,15.6,14.505,15.3,13909.400006955,0
+FBIO.US,D,20220830,000000,15.6,15.75,14.328,15,12280.20000614,0
+FBIO.US,D,20220831,000000,15,15.975,15,15.3,5885.1333362759,0
+FBIO.US,D,20220901,000000,15.45,15.6,15,15.6,7179.4666702564,0
+FBIO.US,D,20220902,000000,15.6,16.2,15.6,16.05,6655.6000033278,0
+FBIO.US,D,20220906,000000,16.05,16.2,15.3,16.2,8434.8000042174,0
+FBIO.US,D,20220907,000000,16.8,16.8,16.05,16.5,6192.0666697627,0
+FBIO.US,D,20220908,000000,16.65,17.25,16.2,17.1,6745.1333367059,0
+FBIO.US,D,20220909,000000,17.25,17.25,16.65,17.1,5782.4666695579,0
+FBIO.US,D,20220912,000000,17.1,17.4,16.35,17.1,9618.1333381424,0
+FBIO.US,D,20220913,000000,16.8,17.1,16.2,16.2,6165.2000030826,0
+FBIO.US,D,20220914,000000,16.35,16.35,15.45,15.45,12746.933339707,0
+FBIO.US,D,20220915,000000,15.3,15.75,15,15.45,9403.5333380351,0
+FBIO.US,D,20220916,000000,15.45,16.05,14.7,15.9,19553.000009777,0
+FBIO.US,D,20220919,000000,15.3,15.45,14.55,14.6835,8333.4000041667,0
+FBIO.US,D,20220920,000000,14.55,14.8635,12.7935,13.2,30394.800015197,0
+FBIO.US,D,20220921,000000,13.5,14.079,13.1565,13.4325,15689.000007845,0
+FBIO.US,D,20220922,000000,13.536,13.8,12.432,12.69,21570.800010785,0
+FBIO.US,D,20220923,000000,12.6,13.5795,11.4,11.775,24059.866678697,0
+FBIO.US,D,20220926,000000,11.7,12.225,11.4,11.7015,12201.666672768,0
+FBIO.US,D,20220927,000000,12.048,12.4485,11.28,11.493,12277.400006139,0
+FBIO.US,D,20220928,000000,11.7465,13.65,11.55,12.7515,21027.26667718,0
+FBIO.US,D,20220929,000000,13.2,13.461,12.3,12.8145,7722.4000038612,0
+FBIO.US,D,20220930,000000,12.915,13.38,12.756,12.9,7887.8666706106,0
+FBIO.US,D,20221003,000000,13.05,13.197,12.75,12.804,12398.800006199,0
+FBIO.US,D,20221004,000000,12.6,13.6065,12.6,13.2015,6172.5333364196,0
+FBIO.US,D,20221005,000000,13.2,13.797,13.2,13.4715,4923.6666691285,0
+FBIO.US,D,20221006,000000,13.65,14.565,13.242,13.509,6160.666669747,0
+FBIO.US,D,20221007,000000,13.632,13.917,12.75,13.2,10771.400005386,0
+FBIO.US,D,20221010,000000,13.7865,13.95,12.75,12.8205,5399.4000026997,0
+FBIO.US,D,20221011,000000,12.75,13.1955,12.4515,12.6,5134.9333359008,0
+FBIO.US,D,20221012,000000,12.45,12.846,12.306,12.51,4247.8666687906,0
+FBIO.US,D,20221013,000000,12.75,13.047,11.595,11.8725,21986.733344327,0
+FBIO.US,D,20221014,000000,11.9985,12.225,11.4,11.5815,15982.533341325,0
+FBIO.US,D,20221017,000000,12,12.15,11.25,11.4,15791.200007896,0
+FBIO.US,D,20221018,000000,11.7,11.97,11.2605,11.262,6345.4000031727,0
+FBIO.US,D,20221019,000000,11.85,11.85,10.35,10.575,17329.866675332,0
+FBIO.US,D,20221020,000000,10.65,11.1,10.2825,10.641,23695.133345181,0
+FBIO.US,D,20221021,000000,10.6335,10.6335,10.05,10.2375,25590.200012795,0
+FBIO.US,D,20221024,000000,10.7985,11.85,10.515,11.8455,33697.333350182,0
+FBIO.US,D,20221025,000000,11.7,12.147,11.1,12.147,16343.600008172,0
+FBIO.US,D,20221026,000000,12.45,12.6,11.55,11.7015,21549.200010775,0
+FBIO.US,D,20221027,000000,12.117,12.117,11.1,11.925,13907.000006953,0
+FBIO.US,D,20221028,000000,11.82,12.4485,11.565,12.3,9717.0666715252,0
+FBIO.US,D,20221031,000000,12,12.666,12,12.4515,9745.333338206,0
+FBIO.US,D,20221101,000000,12.6,13.3575,12.45,13.245,10341.066671837,0
+FBIO.US,D,20221102,000000,13.2735,13.347,12.5595,12.6,4562.4000022812,0
+FBIO.US,D,20221103,000000,12.6,13.251,12.6,13.122,6030.666669682,0
+FBIO.US,D,20221104,000000,13.05,13.158,11.7015,12.198,13324.333339996,0
+FBIO.US,D,20221107,000000,12.33,12.5655,11.7945,12.5535,6746.7333367067,0
+FBIO.US,D,20221108,000000,12.5535,13.1505,11.85,11.976,7046.8666701901,0
+FBIO.US,D,20221109,000000,12,12.6,11.115,11.5305,15849.400007925,0
+FBIO.US,D,20221110,000000,11.55,12.2985,11.25,11.3415,7503.4000037517,0
+FBIO.US,D,20221111,000000,12,12.15,11.55,12.078,8554.8000042774,0
+FBIO.US,D,20221114,000000,12,13.05,11.9985,12.855,9568.5333381176,0
+FBIO.US,D,20221115,000000,13.2,13.2,12.6,13.2,8470.6000042353,0
+FBIO.US,D,20221116,000000,12.9,13.2,12.6,13.1265,10114.933338391,0
+FBIO.US,D,20221117,000000,12.75,13.05,12.6045,12.843,2295.5333344811,0
+FBIO.US,D,20221118,000000,13.05,13.05,12.0285,12.1665,6359.7333365132,0
+FBIO.US,D,20221121,000000,12.15,12.1695,11.109,11.592,18695.000009347,0
+FBIO.US,D,20221122,000000,11.796,11.796,11.1,11.2515,8667.333337667,0
+FBIO.US,D,20221123,000000,11.3715,11.8132,10.95,11.0265,6071.2000030356,0
+FBIO.US,D,20221125,000000,10.95,11.4,10.665,10.875,1929.5333342981,0
+FBIO.US,D,20221128,000000,11.0265,11.0265,10.071,10.4505,14174.466673754,0
+FBIO.US,D,20221129,000000,10.8,10.8,9.3165,9.7515,43202.133354934,0
+FBIO.US,D,20221130,000000,9.9,10.539,9.3,9.9195,33145.86668324,0
+FBIO.US,D,20221201,000000,9.9795,10.4775,9.9,9.9195,17257.000008628,0
+FBIO.US,D,20221202,000000,9.363,9.9135,9.363,9.7695,6819.8000034099,0
+FBIO.US,D,20221205,000000,10.302,11.1,10.275,10.5645,27146.600013573,0
+FBIO.US,D,20221206,000000,10.35,10.65,9.5265,9.9705,11922.733339295,0
+FBIO.US,D,20221207,000000,10.1625,10.65,9.4515,9.9,9847.6666715905,0
+FBIO.US,D,20221208,000000,10.044,10.875,9.75,10.8,17203.000008601,0
+FBIO.US,D,20221209,000000,10.8,10.95,10.068,10.308,6713.2666700233,0
+FBIO.US,D,20221212,000000,10.4835,10.5,10.05,10.1535,6116.1333363914,0
+FBIO.US,D,20221213,000000,10.2,10.35,9.6,9.8505,15807.46667457,0
+FBIO.US,D,20221214,000000,9.93,9.9315,9.36,9.3675,16506.133341586,0
+FBIO.US,D,20221215,000000,9.36,9.6165,9,9.0135,16460.733341564,0
+FBIO.US,D,20221216,000000,9.15,9.3,8.4,8.7,21307.533343987,0
+FBIO.US,D,20221219,000000,9.03,9.37501,8.28,8.289,22088.533344378,0
+FBIO.US,D,20221220,000000,8.4,8.7555,7.95,8.1,25341.333346004,0
+FBIO.US,D,20221221,000000,7.953,8.835,7.95,8.55,15787.46667456,0
+FBIO.US,D,20221222,000000,8.58,8.58,7.9485,8.055,45088.533355878,0
+FBIO.US,D,20221223,000000,8.1,8.2485,7.896,8.229,12662.733339665,0
+FBIO.US,D,20221227,000000,8.244,8.25,7.725,7.7625,22746.533344707,0
+FBIO.US,D,20221228,000000,7.6515,7.95,7.2375,7.263,53590.466693462,0
+FBIO.US,D,20221229,000000,7.2045,9.345,7.203,9.114,35394.13335103,0
+FBIO.US,D,20221230,000000,9.267,10.047,8.7,9.825,325757.06682955,0
+FBIO.US,D,20230103,000000,9.5745,10.35,9.5745,9.75,14117.000007059,0
+FBIO.US,D,20230104,000000,10.35,10.65,9.3405,10.5,31467.733349067,0
+FBIO.US,D,20230105,000000,10.5,10.725,9.9,10.5,24998.666679166,0
+FBIO.US,D,20230106,000000,10.6485,12,10.5,11.85,36448.600018224,0
+FBIO.US,D,20230109,000000,12.375,12.75,12,12.0015,53663.333360165,0
+FBIO.US,D,20230110,000000,12.3,12.4485,11.595,11.7,18288.000009144,0
+FBIO.US,D,20230111,000000,12,12,11.55,11.9985,15170.333340918,0
+FBIO.US,D,20230112,000000,12,12.3,11.4,11.58,17632.266675483,0
+FBIO.US,D,20230113,000000,11.8485,13.227,11.55,13.227,38958.466686146,0
+FBIO.US,D,20230117,000000,13.5,16.5,13.5,15.6,98090.200049045,0
+FBIO.US,D,20230118,000000,16.2,17.4,13.7505,15.75,72941.800036471,0
+FBIO.US,D,20230119,000000,15.6,16.8,15.6,16.5,30378.733348523,0
+FBIO.US,D,20230120,000000,16.5,16.8,15.15,15.45,49204.200024602,0
+FBIO.US,D,20230123,000000,15.45,16.0725,14.553,14.835,46190.733356429,0
+FBIO.US,D,20230124,000000,14.3295,14.85,13.5,14.0565,39259.666686296,0
+FBIO.US,D,20230125,000000,13.95,14.055,13.2,13.8,38108.800019054,0
+FBIO.US,D,20230126,000000,13.875,13.9875,13.2,13.35,10630.666671982,0
+FBIO.US,D,20230127,000000,13.3545,14.6985,12.975,13.9665,30018.133348342,0
+FBIO.US,D,20230130,000000,13.968,14.25,13.35,13.95,15820.333341244,0
+FBIO.US,D,20230131,000000,13.521,14.25,13.35,13.65,24104.933345386,0
+FBIO.US,D,20230201,000000,13.65,13.9005,13.2,13.5225,20165.466676749,0
+FBIO.US,D,20230202,000000,13.455,13.8,12.8325,13.2465,20857.066677095,0
+FBIO.US,D,20230203,000000,13.2,13.2,12.276,12.6795,28224.000014112,0
+FBIO.US,D,20230206,000000,12.4875,13.4985,12.15,12.4335,22747.000011374,0
+FBIO.US,D,20230207,000000,12.15,12.6,11.7,12.525,16450.533341559,0
+FBIO.US,D,20230208,000000,10.647,12,10.515,11.319,132395.33339953,0
+FBIO.US,D,20230209,000000,11.5335,11.793,11.175,11.409,21810.800010905,0
+FBIO.US,D,20230210,000000,11.1,11.769,10.95,11.4,52236.866692785,0
+FBIO.US,D,20230213,000000,11.4,11.427,9.999,10.5405,45003.800022502,0
+FBIO.US,D,20230214,000000,10.398,10.6905,9.7305,10.197,26611.200013306,0
+FBIO.US,D,20230215,000000,10.2,11.5125,9.7515,11.1375,112215.40005611,0
+FBIO.US,D,20230216,000000,11.2275,11.85,10.6515,11.6385,71668.400035834,0
+FBIO.US,D,20230217,000000,11.55,11.55,10.2,10.5975,41856.066687595,0
+FBIO.US,D,20230221,000000,10.83,11.097,9.9,10.212,33523.333350095,0
+FBIO.US,D,20230222,000000,10.2,10.71,10.05,10.0935,23719.666678527,0
+FBIO.US,D,20230223,000000,10.395,10.4835,9.75,9.96,25510.400012755,0
+FBIO.US,D,20230224,000000,10.3335,10.347,9.675,9.8565,17837.666675586,0
+FBIO.US,D,20230227,000000,10.182,13.5,10.0125,11.25,459698.40022985,0
+FBIO.US,D,20230228,000000,12.3,12.504,11.1,11.55,86597.466709965,0
+FBIO.US,D,20230301,000000,11.85,11.967,11.2335,11.2485,51239.266692286,0
+FBIO.US,D,20230302,000000,11.25,11.25,10.875,11.25,29282.266681308,0
+FBIO.US,D,20230303,000000,11.25,11.7,10.95,11.4915,72349.466702841,0
+FBIO.US,D,20230306,000000,11.7,12.15,11.256,12.15,52266.200026133,0
+FBIO.US,D,20230307,000000,12.15,12.5985,11.7,12.48,28317.533347492,0
+FBIO.US,D,20230308,000000,12.45,12.45,11.1045,11.805,29826.200014913,0
+FBIO.US,D,20230309,000000,11.55,12,11.4,11.4765,10428.933338548,0
+FBIO.US,D,20230310,000000,11.451,11.4915,10.725,10.8,35709.600017855,0
+FBIO.US,D,20230313,000000,10.773,11.1,10.65,10.6665,22343.666677839,0
+FBIO.US,D,20230314,000000,10.8,11.25,10.515,10.7205,27618.200013809,0
+FBIO.US,D,20230315,000000,10.8,11.0265,10.65,10.8255,26522.933346595,0
+FBIO.US,D,20230316,000000,11.1,11.1,10.653,11.1,16374.200008187,0
+FBIO.US,D,20230317,000000,10.9515,11.25,10.5,10.5,58692.73336268,0
+FBIO.US,D,20230320,000000,10.92,11.079,10.515,10.6545,22695.333344681,0
+FBIO.US,D,20230321,000000,10.875,10.95,10.5,10.734,34402.600017201,0
+FBIO.US,D,20230322,000000,10.95,11.25,10.65,10.8435,9163.333337915,0
+FBIO.US,D,20230323,000000,10.9545,11.25,10.8,11.205,9034.2000045171,0
+FBIO.US,D,20230324,000000,11.8005,11.85,10.959,11.316,14135.333340401,0
+FBIO.US,D,20230327,000000,11.6955,11.985,11.1015,11.25,29557.266681445,0
+FBIO.US,D,20230328,000000,11.25,11.55,11.1,11.1,7088.000003544,0
+FBIO.US,D,20230329,000000,11.1,11.7,11.1,11.55,12053.93333936,0
+FBIO.US,D,20230330,000000,11.7,11.7,11.13,11.16,15991.466674662,0
+FBIO.US,D,20230331,000000,11.4,12.4005,10.8765,12.3,57103.533361885,0
+FBIO.US,D,20230403,000000,12.45,12.5265,11.3415,12.15,39476.800019738,0
+FBIO.US,D,20230404,000000,11.8665,12.435,11.1315,11.25,33119.80001656,0
+FBIO.US,D,20230405,000000,11.5335,11.5335,10.65,10.9275,19210.200009605,0
+FBIO.US,D,20230406,000000,10.8375,11.25,10.8015,10.875,13755.800006878,0
+FBIO.US,D,20230410,000000,10.95,11.2485,10.8,10.9725,13667.533340167,0
+FBIO.US,D,20230411,000000,11.25,11.4,10.8015,11.0475,21236.066677285,0
+FBIO.US,D,20230412,000000,11.241,11.25,10.8,11.079,26752.200013376,0
+FBIO.US,D,20230413,000000,10.95,12.525,10.95,12.237,83588.933375128,0
+FBIO.US,D,20230414,000000,12.75,12.75,12,12.1485,49531.800024766,0
+FBIO.US,D,20230417,000000,12.15,12.6,12,12.06,24884.533345776,0
+FBIO.US,D,20230418,000000,12.1875,12.1875,11.7,11.895,35639.733351153,0
+FBIO.US,D,20230419,000000,11.7405,11.9535,10.98,11.0985,20064.400010032,0
+FBIO.US,D,20230420,000000,11.1,11.247,10.5,10.725,32091.333349379,0
+FBIO.US,D,20230421,000000,10.773,10.95,10.5,10.6785,20058.866676696,0
+FBIO.US,D,20230424,000000,10.5,11.9985,10.5,11.7,40113.53335339,0
+FBIO.US,D,20230425,000000,11.6835,11.6835,10.5,11.043,13189.133339928,0
+FBIO.US,D,20230426,000000,10.95,11.097,10.95,10.9515,26374.800013187,0
+FBIO.US,D,20230427,000000,10.9515,11.547,10.95,11.103,29415.666681374,0
+FBIO.US,D,20230428,000000,11.1,11.7,10.9755,11.505,8733.8000043669,0
+FBIO.US,D,20230501,000000,11.505,11.85,11.1015,11.7435,23467.400011734,0
+FBIO.US,D,20230502,000000,11.7,11.847,11.4,11.4525,27679.133347173,0
+FBIO.US,D,20230503,000000,11.5275,11.5275,11.025,11.0775,16472.33334157,0
+FBIO.US,D,20230504,000000,10.95,11.2485,10.95,11.025,21728.733344198,0
+FBIO.US,D,20230505,000000,10.95,11.169,10.95,10.9875,27599.533347133,0
+FBIO.US,D,20230508,000000,11.4,11.5035,10.95,11.145,31119.266682226,0
+FBIO.US,D,20230509,000000,11.2335,11.367,10.65,10.95,33083.266683208,0
+FBIO.US,D,20230510,000000,10.9575,11.304,10.728,11.055,28498.400014249,0
+FBIO.US,D,20230511,000000,11.25,11.385,10.62,10.821,21171.000010585,0
+FBIO.US,D,20230512,000000,10.725,11.0542,10.5,10.755,34562.933350615,0
+FBIO.US,D,20230515,000000,10.929,10.947,10.5,10.605,34043.400017022,0
+FBIO.US,D,20230516,000000,11.1,11.2485,9.75,9.9285,47820.533357244,0
+FBIO.US,D,20230517,000000,10.3335,10.4985,9.7575,10.1745,44047.600022024,0
+FBIO.US,D,20230518,000000,10.32,10.32,7.3575,7.6785,357236.26684528,0
+FBIO.US,D,20230519,000000,7.95,7.95,7.359,7.725,182001.000091,0
+FBIO.US,D,20230522,000000,7.5,8.25,7.3575,7.9485,58561.733362614,0
+FBIO.US,D,20230523,000000,7.8,7.95,7.575,7.9455,59360.333363014,0
+FBIO.US,D,20230524,000000,7.95,7.95,7.536,7.6725,29994.266681664,0
+FBIO.US,D,20230525,000000,7.65,7.65,7.335,7.3635,67752.400033876,0
+FBIO.US,D,20230526,000000,7.335,8.4,7.275,8.235,83994.866708664,0
+FBIO.US,D,20230530,000000,8.4,8.55,7.7925,8.055,56090.066694712,0
+FBIO.US,D,20230531,000000,8.094,8.25,7.761,8.07,24666.466679,0
+FBIO.US,D,20230601,000000,8.55,8.55,8.025,8.175,26558.133346612,0
+FBIO.US,D,20230602,000000,8.1735,8.697,7.8915,8.1,37655.333352161,0
+FBIO.US,D,20230605,000000,8.1,8.676,7.893,8.325,20023.333343345,0
+FBIO.US,D,20230606,000000,8.34,8.6775,8.1,8.5335,18537.933342602,0
+FBIO.US,D,20230607,000000,8.55,8.6985,8.25,8.3655,26068.933346368,0
+FBIO.US,D,20230608,000000,8.3745,8.8995,8.325,8.7,26939.733346803,0
+FBIO.US,D,20230609,000000,8.85,9,8.55,8.781,27565.333347116,0
+FBIO.US,D,20230612,000000,8.85,9,8.55,8.85,21748.933344208,0
+FBIO.US,D,20230613,000000,8.775,9.15,8.679,8.91,33107.733349887,0
+FBIO.US,D,20230614,000000,8.85,9.645,8.85,9.2265,42825.400021413,0
+FBIO.US,D,20230615,000000,9.45,10.4685,9.2265,10.2,67172.133366919,0
+FBIO.US,D,20230616,000000,10.5,10.65,9.6,10.65,55677.533361172,0
+FBIO.US,D,20230620,000000,10.5,10.65,9.6,9.6,28794.666681064,0
+FBIO.US,D,20230621,000000,9.75,9.9,8.68687,9,33518.200016759,0
+FBIO.US,D,20230622,000000,8.7,9.597,8.7,9.4425,8624.2000043121,0
+FBIO.US,D,20230623,000000,9.6405,9.6405,8.6745,8.6745,32961.266683147,0
+FBIO.US,D,20230626,000000,8.7015,8.955,8.5125,8.55,14952.73334081,0
+FBIO.US,D,20230627,000000,8.55,8.8425,8.25,8.43,17600.6000088,0
+FBIO.US,D,20230628,000000,8.388,8.535,7.8105,7.95,36357.066684845,0
+FBIO.US,D,20230629,000000,7.95,8.55,7.8165,8.55,23161.266678247,0
+FBIO.US,D,20230630,000000,8.5935,8.625,7.995,8.25,25227.000012614,0
+FBIO.US,D,20230703,000000,8.4,8.73751,8.4,8.508,24147.26667874,0
+FBIO.US,D,20230705,000000,8.7,8.8485,8.55,8.625,12531.466672932,0
+FBIO.US,D,20230706,000000,8.55,8.55,7.95,8.19,13804.933340236,0
+FBIO.US,D,20230707,000000,8.34,8.55,8.25,8.532,9933.4000049667,0
+FBIO.US,D,20230710,000000,8.4465,8.85,8.3085,8.6025,20137.600010069,0
+FBIO.US,D,20230711,000000,8.55,8.847,8.25,8.3985,18766.86667605,0
+FBIO.US,D,20230712,000000,8.7,8.7,8.01,8.1015,26633.866679984,0
+FBIO.US,D,20230713,000000,8.1015,8.2485,7.575,7.623,95281.466714307,0
+FBIO.US,D,20230714,000000,7.65,7.917,7.365,7.725,71483.333369075,0
+FBIO.US,D,20230717,000000,7.725,7.98525,7.575,7.74,43893.466688613,0
+FBIO.US,D,20230718,000000,7.77,7.95,7.503,7.854,34499.133350583,0
+FBIO.US,D,20230719,000000,7.8,7.9125,7.53,7.758,21603.666677468,0
+FBIO.US,D,20230720,000000,7.95,8.0085,7.56,7.8,42813.13335474,0
+FBIO.US,D,20230721,000000,7.8,9.543,7.65,9.2655,370844.53351876,0
+FBIO.US,D,20230724,000000,9.6,10.35,9.3,9.675,124343.93339551,0
+FBIO.US,D,20230725,000000,10.2,10.3485,7.9695,8.0715,106339.3333865,0
+FBIO.US,D,20230726,000000,8.322,8.9985,8.1015,8.376,47359.40002368,0
+FBIO.US,D,20230727,000000,8.5935,8.625,7.95,8.217,47837.800023919,0
+FBIO.US,D,20230728,000000,8.2425,8.685,8.1165,8.2425,26716.933346692,0
+FBIO.US,D,20230731,000000,8.4,8.697,8.145,8.55,22600.4000113,0
+FBIO.US,D,20230801,000000,8.655,8.7,8.145,8.4945,18472.53334257,0
+FBIO.US,D,20230802,000000,8.73,8.85,8.175,8.76,38889.600019445,0
+FBIO.US,D,20230803,000000,8.865,9,8.325,8.4225,29975.466681654,0
+FBIO.US,D,20230804,000000,8.4225,8.5005,8.1,8.49,29214.333347941,0
+FBIO.US,D,20230807,000000,8.4,8.4225,7.962,7.962,14363.400007182,0
+FBIO.US,D,20230808,000000,7.95,8.247,7.65,7.9665,32155.066682744,0
+FBIO.US,D,20230809,000000,8.1,8.2485,7.6575,8.025,42227.06668778,0
+FBIO.US,D,20230810,000000,7.95,7.95,7.65,7.92,14246.333340457,0
+FBIO.US,D,20230811,000000,7.95,7.95,7.662,7.935,9350.9333380088,0
+FBIO.US,D,20230814,000000,7.8,8.37,7.6545,8.07,28061.066680697,0
+FBIO.US,D,20230815,000000,7.5,7.704,7.08,7.704,88238.600044119,0
+FBIO.US,D,20230816,000000,7.215,7.35,6.765,6.9375,43238.266688286,0
+FBIO.US,D,20230817,000000,7.005,7.005,5.955,6.0855,92583.000046292,0
+FBIO.US,D,20230818,000000,6.1215,6.6,5.88001,6.5295,33296.666683315,0
+FBIO.US,D,20230821,000000,6.75,7.2,6.6,6.804,32926.933349797,0
+FBIO.US,D,20230822,000000,7.14,7.14,6.2085,6.405,25716.400012858,0
+FBIO.US,D,20230823,000000,6.4665,6.75,5.925,6.4425,24976.866679155,0
+FBIO.US,D,20230824,000000,6.498,6.498,5.895,6.09,34534.733350601,0
+FBIO.US,D,20230825,000000,6,6.27,5.7105,5.886,22615.200011308,0
+FBIO.US,D,20230828,000000,5.97,6.0765,5.7015,5.805,25143.866679239,0
+FBIO.US,D,20230829,000000,5.73,5.877,5.4,5.85,46064.000023032,0
+FBIO.US,D,20230830,000000,5.925,5.955,5.5605,5.7,17796.933342232,0
+FBIO.US,D,20230831,000000,5.625,5.80348,4.6665,5.25,151367.00007568,0
+FBIO.US,D,20230901,000000,5.145,6.255,5.145,5.9805,37378.533352023,0
+FBIO.US,D,20230905,000000,5.925,5.925,5.2995,5.3355,34521.800017261,0
+FBIO.US,D,20230906,000000,5.532,5.85,5.4015,5.8485,20158.866676746,0
+FBIO.US,D,20230907,000000,5.7,5.916,5.5485,5.817,5276.4000026382,0
+FBIO.US,D,20230908,000000,5.7375,6,5.55,5.82,11070.733338869,0
+FBIO.US,D,20230911,000000,5.7,5.769,5.5005,5.5005,11330.933338999,0
+FBIO.US,D,20230912,000000,5.4255,5.7,5.4255,5.475,8530.4000042652,0
+FBIO.US,D,20230913,000000,5.691,6.15,5.559,5.559,29458.000014729,0
+FBIO.US,D,20230914,000000,5.625,5.814,5.46,5.55,13704.200006852,0
+FBIO.US,D,20230915,000000,5.451,5.85,5.25,5.25,36098.000018049,0
+FBIO.US,D,20230918,000000,5.2515,5.388,5.04,5.175,21364.466677349,0
+FBIO.US,D,20230919,000000,5.196,5.346,4.95,4.95,27803.333347235,0
+FBIO.US,D,20230920,000000,5.1,5.2875,4.95,5.01,7689.8000038449,0
+FBIO.US,D,20230921,000000,5.1705,5.247,4.65,4.713,27801.533347234,0
+FBIO.US,D,20230922,000000,4.65,4.947,4.5,4.5585,18449.333342558,0
+FBIO.US,D,20230925,000000,4.5,4.8,4.5,4.5795,13519.60000676,0
+FBIO.US,D,20230926,000000,4.524,4.6485,4.209,4.2495,27557.000013778,0
+FBIO.US,D,20230927,000000,4.38,4.641,4.275,4.575,25260.40001263,0
+FBIO.US,D,20230928,000000,4.5075,5.229,4.5,4.5,28026.733347347,0
+FBIO.US,D,20230929,000000,4.884,4.9485,4.3515,4.3545,11191.733338929,0
+FBIO.US,D,20231002,000000,4.5,4.8525,4.275,4.6965,25539.333346103,0
+FBIO.US,D,20231003,000000,4.6965,4.7715,4.545,4.671,8424.4000042122,0
+FBIO.US,D,20231004,000000,4.515,4.86,4.5,4.6905,17136.866675235,0
+FBIO.US,D,20231005,000000,4.65,5.2485,4.65,4.857,20657.533343662,0
+FBIO.US,D,20231006,000000,4.95,4.95,4.6815,4.905,6767.2000033836,0
+FBIO.US,D,20231009,000000,4.95,4.953,4.215,4.293,63937.933365302,0
+FBIO.US,D,20231010,000000,4.03,4.64,4.0205,4.49,146496,0
+FBIO.US,D,20231011,000000,4.59,4.59,3.75,3.84,108946,0
+FBIO.US,D,20231012,000000,3.8,3.8084,3.3,3.3,125889,0
+FBIO.US,D,20231013,000000,3.3,3.3,2.8,2.9,130121,0
+FBIO.US,D,20231016,000000,2.91,3.03,2.76,2.77,107037,0
+FBIO.US,D,20231017,000000,2.77,2.801,2.52,2.6,84726,0
+FBIO.US,D,20231018,000000,2.6,2.68,2.2001,2.27,181041,0
+FBIO.US,D,20231019,000000,2.21,2.25,2.0101,2.03,121078,0
+FBIO.US,D,20231020,000000,2.03,2.11,1.85,1.86,85369,0
+FBIO.US,D,20231023,000000,1.89,1.93,1.72,1.74,64258,0
+FBIO.US,D,20231024,000000,1.79,1.93,1.78,1.81,80339,0
+FBIO.US,D,20231025,000000,1.8,2.03,1.76,1.89,109671,0
+FBIO.US,D,20231026,000000,1.88,1.935,1.665,1.8,114843,0
+FBIO.US,D,20231027,000000,1.82,1.9258,1.7001,1.78,27087,0
+FBIO.US,D,20231030,000000,1.85,1.856,1.68,1.7,31681,0
+FBIO.US,D,20231031,000000,1.7,1.83,1.661,1.79,23898,0
+FBIO.US,D,20231101,000000,1.82,1.82,1.62,1.68,50492,0
+FBIO.US,D,20231102,000000,1.66,2.2699,1.6332,1.94,163216,0
+FBIO.US,D,20231103,000000,1.96,2.3,1.96,2.24,223532,0
+FBIO.US,D,20231106,000000,2.34,2.54,2.3,2.38,197082,0
+FBIO.US,D,20231107,000000,2.45,2.4999,2.1,2.13,182465,0
+FBIO.US,D,20231108,000000,2.18,2.3,2.1201,2.15,58519,0
+FBIO.US,D,20231109,000000,2.11,2.29,2.075,2.08,207734,0
+FBIO.US,D,20231110,000000,1.35,1.4,1.24,1.31,1083088,0
+FBIO.US,D,20231113,000000,1.44,1.44,1.28,1.34,539475,0
+FBIO.US,D,20231114,000000,1.4,1.4,1.29,1.32,552931,0
+FBIO.US,D,20231115,000000,1.38,1.44,1.33,1.38,389534,0
+FBIO.US,D,20231116,000000,1.44,1.44,1.3,1.43,811964,0
+FBIO.US,D,20231117,000000,1.57,2.22,1.51,2.09,9159748,0
+FBIO.US,D,20231120,000000,2.28,2.84,2.22,2.8,4999970,0
+FBIO.US,D,20231121,000000,2.83,2.83,2.12,2.2,2007176,0
+FBIO.US,D,20231122,000000,2.22,2.38,1.92,2.2,1001562,0
+FBIO.US,D,20231124,000000,2.21,2.43,2.19,2.2,429959,0
+FBIO.US,D,20231127,000000,2.25,2.2684,2.03,2.14,534121,0
+FBIO.US,D,20231128,000000,2.1,2.18,1.87,1.95,670918,0
+FBIO.US,D,20231129,000000,1.97,2.14,1.925,2.05,522701,0
+FBIO.US,D,20231130,000000,2.04,2.05,1.95,1.98,326139,0
+FBIO.US,D,20231201,000000,2.07,2.22,2,2.17,448490,0
+FBIO.US,D,20231204,000000,2.16,2.73,2.15,2.61,972265,0
+FBIO.US,D,20231205,000000,2.53,2.72,2.51,2.67,464777,0
+FBIO.US,D,20231206,000000,2.69,2.89,2.52,2.8,437025,0
+FBIO.US,D,20231207,000000,2.84,3.5,2.82,3.3,1129061,0
+FBIO.US,D,20231208,000000,3.36,3.85,3.03,3.12,1397642,0
+FBIO.US,D,20231211,000000,3.14,3.24,2.71,3,580524,0
+FBIO.US,D,20231212,000000,3.02,3.2899,2.84,3.21,336073,0
+FBIO.US,D,20231213,000000,3.21,3.38,3.05,3.31,349154,0
+FBIO.US,D,20231214,000000,3.36,3.57,3.2656,3.31,339088,0
+FBIO.US,D,20231215,000000,3.38,3.48,3.0372,3.07,443021,0
+FBIO.US,D,20231218,000000,2.61,2.73,2.31,2.5,862584,0
+FBIO.US,D,20231219,000000,2.55,2.65,2.4,2.42,446456,0
+FBIO.US,D,20231220,000000,2.48,2.599,2.3399,2.36,304101,0
+FBIO.US,D,20231221,000000,2.48,2.54,2.32,2.53,314264,0
+FBIO.US,D,20231222,000000,2.54,2.83,2.5092,2.75,336168,0
+FBIO.US,D,20231226,000000,2.89,3.45,2.8665,3.35,1061525,0
+FBIO.US,D,20231227,000000,3.45,3.76,3.33,3.5,765975,0
+FBIO.US,D,20231228,000000,3.6,4.43,3.59,3.89,1510856,0
+FBIO.US,D,20231229,000000,3.24,3.3355,2.94,3.01,2184451,0
+FBIO.US,D,20240102,000000,3,3.07,2.59,2.69,1155479,0
+FBIO.US,D,20240103,000000,2.72,2.87,2.3,2.48,1311312,0
+FBIO.US,D,20240104,000000,2.42,2.78,2.38,2.5,881008,0
+FBIO.US,D,20240105,000000,2.48,2.58,2.11,2.42,769779,0
+FBIO.US,D,20240108,000000,2.41,2.4507,2.23,2.26,686411,0
+FBIO.US,D,20240109,000000,2.42,2.44,2.11,2.12,2494994,0
+FBIO.US,D,20240110,000000,2.18,2.2,1.87,1.94,1407295,0
+FBIO.US,D,20240111,000000,1.94,1.9499,1.81,1.86,665628,0
+FBIO.US,D,20240112,000000,1.87,1.98,1.84,1.92,465518,0
+FBIO.US,D,20240116,000000,1.95,2.03,1.79,1.81,490157,0
+FBIO.US,D,20240117,000000,1.76,1.885,1.6587,1.88,565090,0
+FBIO.US,D,20240118,000000,1.92,1.92,1.8,1.84,365952,0
+FBIO.US,D,20240119,000000,1.84,1.91,1.76,1.9,255647,0
+FBIO.US,D,20240122,000000,1.94,1.99,1.85,1.99,366742,0
+FBIO.US,D,20240123,000000,1.99,2.13,1.91,2,343825,0
+FBIO.US,D,20240124,000000,2.03,2.04,1.93,2.01,297577,0
+FBIO.US,D,20240125,000000,2.03,2.13,1.95,2.09,541303,0
+FBIO.US,D,20240126,000000,2.11,2.17,2.04,2.06,264523,0
+FBIO.US,D,20240129,000000,2.01,2.15,1.99,2.1,357274,0
+FBIO.US,D,20240130,000000,2.11,2.11,1.99,2,195066,0
+FBIO.US,D,20240131,000000,2.01,2.1,1.97,2.04,396137,0
+FBIO.US,D,20240201,000000,2.05,2.08,1.94,1.97,233642,0
+FBIO.US,D,20240202,000000,1.95,1.95,1.8101,1.85,396956,0
+FBIO.US,D,20240205,000000,1.83,1.83,1.7,1.72,507537,0
+FBIO.US,D,20240206,000000,1.72,1.75,1.63,1.72,528922,0
+FBIO.US,D,20240207,000000,1.72,1.75,1.6631,1.75,184883,0
+FBIO.US,D,20240208,000000,1.76,1.825,1.7,1.8,285401,0
+FBIO.US,D,20240209,000000,1.79,1.875,1.78,1.87,264266,0
+FBIO.US,D,20240212,000000,1.87,1.975,1.87,1.92,277803,0
+FBIO.US,D,20240213,000000,1.88,1.9,1.75,1.77,369297,0
+FBIO.US,D,20240214,000000,1.84,1.93,1.775,1.88,237164,0
+FBIO.US,D,20240215,000000,1.78,1.93,1.78,1.88,301677,0
+FBIO.US,D,20240216,000000,1.9,1.94,1.835,1.86,353147,0
+FBIO.US,D,20240220,000000,1.84,1.89,1.77,1.78,149505,0
+FBIO.US,D,20240221,000000,1.77,1.81,1.7,1.73,218582,0
+FBIO.US,D,20240222,000000,1.76,1.78,1.685,1.75,189130,0
+FBIO.US,D,20240223,000000,1.78,1.7967,1.72,1.74,101683,0
+FBIO.US,D,20240226,000000,1.74,1.87,1.7275,1.85,339173,0
+FBIO.US,D,20240227,000000,1.9,2.02,1.88,1.98,378661,0
+FBIO.US,D,20240228,000000,1.97,2.28,1.97,2.18,951786,0
+FBIO.US,D,20240229,000000,2.22,2.27,2.05,2.08,356284,0
+FBIO.US,D,20240301,000000,2.12,2.44,2.07,2.43,591116,0
+FBIO.US,D,20240304,000000,2.49,2.615,2.1641,2.29,446915,0
+FBIO.US,D,20240305,000000,2.25,2.31,2.16,2.27,210242,0
+FBIO.US,D,20240306,000000,2.32,2.32,2.17,2.215,168065,0
+FBIO.US,D,20240307,000000,2.28,2.28,2.05,2.07,292327,0
+FBIO.US,D,20240308,000000,2.14,2.17,2.05,2.1,173670,0
+FBIO.US,D,20240311,000000,2.09,2.15,1.96,2,214527,0
+FBIO.US,D,20240312,000000,1.99,2,1.8701,1.925,145890,0
+FBIO.US,D,20240313,000000,1.91,1.94,1.8,1.82,209938,0
+FBIO.US,D,20240314,000000,1.82,1.8957,1.63,1.68,564385,0
+FBIO.US,D,20240315,000000,1.73,1.99,1.72,1.935,665054,0
+FBIO.US,D,20240318,000000,2,2.01,1.79,1.92,339227,0
+FBIO.US,D,20240319,000000,1.96,1.97,1.83,1.895,306152,0
+FBIO.US,D,20240320,000000,1.9,1.91,1.81,1.91,212774,0
+FBIO.US,D,20240321,000000,1.93,2.01,1.87,1.97,246133,0
+FBIO.US,D,20240322,000000,1.95,2.01,1.86,1.935,291585,0
+FBIO.US,D,20240325,000000,1.92,1.97,1.87,1.91,138343,0
+FBIO.US,D,20240326,000000,1.93,1.98,1.83,1.93,244321,0
+FBIO.US,D,20240327,000000,1.96,2.17,1.9293,2.17,469928,0
+FBIO.US,D,20240328,000000,2.16,2.17,1.97,2,311851,0
+FBIO.US,D,20240401,000000,2.05,2.053,1.92,1.99,334925,0
+FBIO.US,D,20240402,000000,1.94,1.96,1.79,1.93,203325,0
+FBIO.US,D,20240403,000000,1.94,1.94,1.83,1.92,179481,0
+FBIO.US,D,20240404,000000,1.92,1.93,1.85,1.87,196588,0
+FBIO.US,D,20240405,000000,1.88,1.9,1.6306,1.87,396312,0
+FBIO.US,D,20240408,000000,1.84,1.9401,1.76,1.9,201345,0
+FBIO.US,D,20240409,000000,1.98,1.98,1.85,1.89,181432,0
+FBIO.US,D,20240410,000000,1.89,1.93,1.8,1.91,184452,0
+FBIO.US,D,20240411,000000,1.92,1.92,1.77,1.82,202001,0
+FBIO.US,D,20240412,000000,1.83,1.87,1.72,1.8,266269,0
+FBIO.US,D,20240415,000000,1.82,1.84,1.72,1.82,336212,0
+FBIO.US,D,20240416,000000,1.76,1.81,1.73,1.76,193443,0
+FBIO.US,D,20240417,000000,1.79,1.84,1.7624,1.77,245098,0
+FBIO.US,D,20240418,000000,1.79,1.88,1.7,1.81,437483,0
+FBIO.US,D,20240419,000000,1.86,1.86,1.71,1.75,186235,0
+FBIO.US,D,20240422,000000,1.73,1.78,1.73,1.75,151080,0
+FBIO.US,D,20240423,000000,1.79,1.82,1.76,1.81,193142,0
+FBIO.US,D,20240424,000000,1.79,1.8,1.76,1.79,115102,0
+FBIO.US,D,20240425,000000,1.75,1.77,1.66,1.72,210123,0
+FBIO.US,D,20240426,000000,1.71,1.79,1.7,1.72,104621,0
+FBIO.US,D,20240429,000000,1.7,1.75,1.66,1.72,117843,0
+FBIO.US,D,20240430,000000,1.71,1.731,1.66,1.67,92172,0
+FBIO.US,D,20240501,000000,1.7,1.77,1.67,1.74,112948,0
+FBIO.US,D,20240502,000000,1.75,1.81,1.7,1.8,116076,0
+FBIO.US,D,20240503,000000,1.85,1.86,1.67,1.75,177765,0
+FBIO.US,D,20240506,000000,1.78,1.8,1.75,1.78,67917,0
+FBIO.US,D,20240507,000000,1.8,1.81,1.75,1.78,91350,0
+FBIO.US,D,20240508,000000,1.78,1.85,1.73,1.75,120328,0
+FBIO.US,D,20240509,000000,1.74,1.795,1.66,1.71,160345,0
+FBIO.US,D,20240510,000000,1.71,1.7699,1.65,1.67,152044,0
+FBIO.US,D,20240513,000000,1.74,1.74,1.67,1.7,142211,0
+FBIO.US,D,20240514,000000,1.72,1.8,1.66,1.76,172016,0
+FBIO.US,D,20240515,000000,1.79,1.7902,1.72,1.74,102275,0
+FBIO.US,D,20240516,000000,1.75,1.775,1.68,1.76,164078,0
+FBIO.US,D,20240517,000000,1.75,1.945,1.72,1.93,334417,0
+FBIO.US,D,20240520,000000,1.89,1.98,1.89,1.95,199237,0
+FBIO.US,D,20240521,000000,1.98,2.0697,1.87,1.98,304269,0
+FBIO.US,D,20240522,000000,1.97,2.0191,1.85,1.87,157964,0
+FBIO.US,D,20240523,000000,1.89,1.94,1.79,1.84,102695,0
+FBIO.US,D,20240524,000000,1.84,1.9,1.82,1.87,69114,0
+FBIO.US,D,20240528,000000,1.9,1.97,1.71,1.78,301594,0
+FBIO.US,D,20240529,000000,1.75,1.82,1.67,1.82,168394,0
+FBIO.US,D,20240530,000000,1.85,1.85,1.8,1.83,120412,0
+FBIO.US,D,20240531,000000,1.85,1.9182,1.81,1.84,96021,0
+FBIO.US,D,20240603,000000,1.85,1.91,1.85,1.89,66931,0
+FBIO.US,D,20240604,000000,1.88,1.89,1.82,1.84,76886,0
+FBIO.US,D,20240605,000000,1.84,1.8899,1.823,1.84,28125,0
+FBIO.US,D,20240606,000000,1.85,1.8899,1.76,1.78,174982,0
+FBIO.US,D,20240607,000000,1.76,1.82,1.76,1.8,81644,0
+FBIO.US,D,20240610,000000,1.83,2.01,1.76,1.96,583036,0
+FBIO.US,D,20240611,000000,1.94,1.97,1.87,1.97,82172,0
+FBIO.US,D,20240612,000000,1.96,2.03,1.95,1.99,184397,0
+FBIO.US,D,20240613,000000,1.98,1.99,1.9,1.97,123929,0
+FBIO.US,D,20240614,000000,1.93,1.9499,1.84,1.87,176428,0
+FBIO.US,D,20240617,000000,1.89,2.05,1.87,1.9,641903,0
+FBIO.US,D,20240618,000000,1.9,1.96,1.78,1.79,273260,0
+FBIO.US,D,20240620,000000,1.81,1.8499,1.66,1.71,384691,0
+FBIO.US,D,20240621,000000,1.71,1.79,1.65,1.77,181897,0
+FBIO.US,D,20240624,000000,1.78,1.78,1.7,1.7,94994,0
+FBIO.US,D,20240625,000000,1.72,1.74,1.675,1.69,162766,0
+FBIO.US,D,20240626,000000,1.68,1.72,1.68,1.7,98599,0
+FBIO.US,D,20240627,000000,1.7,1.71,1.6,1.68,269922,0
+FBIO.US,D,20240628,000000,1.67,1.71,1.62,1.71,179488,0
+FBIO.US,D,20240701,000000,1.75,1.75,1.67,1.69,81683,0
+FBIO.US,D,20240702,000000,1.66,1.68,1.62,1.67,109122,0
+FBIO.US,D,20240703,000000,1.69,1.85,1.67,1.76,188762,0
+FBIO.US,D,20240705,000000,1.72,1.82,1.72,1.8,111596,0
+FBIO.US,D,20240708,000000,1.78,1.81,1.73,1.75,155861,0
+FBIO.US,D,20240709,000000,1.76,1.81,1.68,1.72,212091,0
+FBIO.US,D,20240710,000000,1.75,1.79,1.72,1.75,168216,0
+FBIO.US,D,20240711,000000,1.81,1.97,1.775,1.97,388277,0
+FBIO.US,D,20240712,000000,1.97,2.03,1.87,1.93,214952,0
+FBIO.US,D,20240715,000000,1.92,2.01,1.88,2,216235,0
+FBIO.US,D,20240716,000000,2.02,2.07,1.98,2.03,182884,0
+FBIO.US,D,20240717,000000,2.03,2.09,1.98,2.02,149299,0
+FBIO.US,D,20240718,000000,2.06,2.18,2.01,2.11,207475,0
+FBIO.US,D,20240719,000000,2.14,2.15,2,2.15,87640,0
+FBIO.US,D,20240722,000000,2.17,2.415,2.1501,2.36,318109,0
+FBIO.US,D,20240723,000000,2.43,2.89,2.42,2.61,1564730,0
+FBIO.US,D,20240724,000000,2.75,2.75,2.32,2.46,410914,0
+FBIO.US,D,20240725,000000,2.53,2.6639,2.53,2.6,456400,0
+FBIO.US,D,20240726,000000,2.6,2.6,2.24,2.25,513398,0
+FBIO.US,D,20240729,000000,2.27,2.32,2.15,2.2,174708,0
+FBIO.US,D,20240730,000000,2.25,2.25,2.06,2.075,190769,0
+FBIO.US,D,20240731,000000,2.07,2.2,2.06,2.09,273722,0
+FBIO.US,D,20240801,000000,2.07,2.13,2.01,2.09,180496,0
+FBIO.US,D,20240802,000000,2.02,2.05,1.8721,1.91,238399,0
+FBIO.US,D,20240805,000000,1.8,1.85,1.75,1.8,373923,0
+FBIO.US,D,20240806,000000,1.88,1.88,1.71,1.76,385071,0
+FBIO.US,D,20240807,000000,1.79,1.8,1.7,1.73,299285,0
+FBIO.US,D,20240808,000000,1.73,1.9,1.73,1.87,159068,0
+FBIO.US,D,20240809,000000,1.93,1.93,1.79,1.83,229429,0
+FBIO.US,D,20240812,000000,1.78,1.81,1.75,1.77,389849,0
+FBIO.US,D,20240813,000000,1.78,1.8702,1.78,1.83,250471,0
+FBIO.US,D,20240814,000000,1.89,1.96,1.7,1.81,429875,0
+FBIO.US,D,20240815,000000,1.79,1.93,1.77,1.9,415008,0
+FBIO.US,D,20240816,000000,1.92,1.94,1.78,1.86,294066,0
+FBIO.US,D,20240819,000000,1.91,1.94,1.88,1.94,205964,0
+FBIO.US,D,20240820,000000,1.92,1.96,1.88,1.95,171233,0
+FBIO.US,D,20240821,000000,1.98,2.01,1.915,2,125066,0
+FBIO.US,D,20240822,000000,2.01,2.1,1.95,2.09,256914,0
+FBIO.US,D,20240823,000000,2.1,2.105,2.05,2.09,167605,0
+FBIO.US,D,20240826,000000,2.14,2.15,2.06,2.15,338247,0
+FBIO.US,D,20240827,000000,2.15,2.1599,2.01,2.05,170807,0
+FBIO.US,D,20240828,000000,2.04,2.09,2,2.04,160898,0
+FBIO.US,D,20240829,000000,2.05,2.088,2.01,2.05,79492,0
+FBIO.US,D,20240830,000000,2.03,2.09,2.01,2.03,182975,0
+FBIO.US,D,20240903,000000,2.08,2.09,1.94,1.97,225497,0
+FBIO.US,D,20240904,000000,1.94,1.96,1.7003,1.87,284202,0
+FBIO.US,D,20240905,000000,1.87,1.91,1.84,1.85,233858,0
+FBIO.US,D,20240906,000000,1.84,1.88,1.72,1.77,457726,0
+FBIO.US,D,20240909,000000,1.74,1.84,1.74,1.78,200694,0
+FBIO.US,D,20240910,000000,1.81,1.81,1.7,1.77,251306,0
+FBIO.US,D,20240911,000000,1.75,1.79,1.71,1.76,238935,0
+FBIO.US,D,20240912,000000,1.76,1.87,1.76,1.83,195010,0
+FBIO.US,D,20240913,000000,1.86,1.97,1.86,1.97,203958,0
+FBIO.US,D,20240916,000000,2.01,2.04,1.92,1.94,170932,0
+FBIO.US,D,20240917,000000,1.92,1.98,1.9,1.92,97925,0
+FBIO.US,D,20240918,000000,1.91,2.04,1.89,1.92,246041,0
+FBIO.US,D,20240919,000000,1.99,2,1.82,1.84,355324,0
+FBIO.US,D,20240920,000000,1.67,1.67,1.4201,1.495,6225959,0
+FBIO.US,D,20240923,000000,1.54,1.55,1.42,1.43,840678,0
+FBIO.US,D,20240924,000000,1.46,1.46,1.355,1.39,1052312,0
+FBIO.US,D,20240925,000000,1.43,1.44,1.3913,1.41,1160042,0
+FBIO.US,D,20240926,000000,1.53,1.54,1.44,1.45,1286508,0
+FBIO.US,D,20240927,000000,1.46,1.52,1.46,1.49,830244,0
+FBIO.US,D,20240930,000000,1.48,1.48,1.44,1.445,574775,0
+FBIO.US,D,20241001,000000,1.47,1.5,1.405,1.43,877747,0
+FBIO.US,D,20241002,000000,1.44,1.59,1.4,1.57,842448,0
+FBIO.US,D,20241003,000000,1.56,1.65,1.5,1.61,802059,0
+FBIO.US,D,20241004,000000,1.64,1.64,1.57,1.63,567314,0
+FBIO.US,D,20241007,000000,1.62,1.625,1.58,1.59,281156,0
+FBIO.US,D,20241008,000000,1.59,1.61,1.5,1.53,697822,0
+FBIO.US,D,20241009,000000,1.54,1.59,1.5158,1.58,426764,0
+FBIO.US,D,20241010,000000,1.57,1.63,1.56,1.58,317798,0
+FBIO.US,D,20241011,000000,1.58,1.642,1.58,1.63,479123,0
+FBIO.US,D,20241014,000000,1.65,1.6998,1.64,1.68,481811,0
+FBIO.US,D,20241015,000000,1.69,1.73,1.68,1.72,283647,0
+FBIO.US,D,20241016,000000,1.73,1.76,1.72,1.75,585788,0
+FBIO.US,D,20241017,000000,1.78,1.85,1.74,1.81,682959,0
+FBIO.US,D,20241018,000000,1.85,1.87,1.725,1.83,632910,0
+FBIO.US,D,20241021,000000,1.8,1.82,1.74,1.78,415152,0
+FBIO.US,D,20241022,000000,1.79,1.85,1.74,1.81,651564,0
+FBIO.US,D,20241023,000000,1.81,1.85,1.755,1.78,299447,0
+FBIO.US,D,20241024,000000,1.77,1.81,1.72,1.73,265831,0
+FBIO.US,D,20241025,000000,1.73,1.88,1.71,1.85,761291,0
+FBIO.US,D,20241028,000000,1.94,2.04,1.91,2.02,1096368,0
+FBIO.US,D,20241029,000000,2.02,2.1,1.94,2.02,881476,0
+FBIO.US,D,20241030,000000,2.03,2.07,1.92,1.94,474849,0
+FBIO.US,D,20241031,000000,1.91,1.945,1.86,1.9,388179,0
+FBIO.US,D,20241101,000000,1.93,1.955,1.86,1.9,786103,0
+FBIO.US,D,20241104,000000,1.99,1.99,1.7,1.73,1672173,0
+FBIO.US,D,20241105,000000,1.7,1.77,1.55,1.765,1153687,0
+FBIO.US,D,20241106,000000,1.74,1.815,1.685,1.76,483813,0
+FBIO.US,D,20241107,000000,1.77,1.8,1.71,1.72,240256,0
+FBIO.US,D,20241108,000000,1.71,1.76,1.66,1.71,313582,0
+FBIO.US,D,20241111,000000,1.73,1.79,1.71,1.76,278651,0
+FBIO.US,D,20241112,000000,1.75,1.75,1.66,1.7,365590,0
+FBIO.US,D,20241113,000000,1.72,1.74,1.63,1.65,434821,0
+FBIO.US,D,20241114,000000,1.63,1.635,1.56,1.57,318680,0
+FBIO.US,D,20241115,000000,1.55,1.57,1.41,1.43,817829,0
+FBIO.US,D,20241118,000000,1.46,1.54,1.455,1.48,432889,0
+FBIO.US,D,20241119,000000,1.5,1.635,1.5,1.59,554055,0
+FBIO.US,D,20241120,000000,1.6,1.6288,1.55,1.57,380419,0
+FBIO.US,D,20241121,000000,1.63,1.6399,1.55,1.57,266520,0
+FBIO.US,D,20241122,000000,1.55,1.62,1.55,1.61,178180,0
+FBIO.US,D,20241125,000000,1.62,1.71,1.62,1.68,508514,0
+FBIO.US,D,20241126,000000,1.71,1.84,1.7001,1.84,624778,0
+FBIO.US,D,20241127,000000,1.83,1.87,1.8,1.83,516744,0
+FBIO.US,D,20241129,000000,1.89,2.17,1.87,2.13,1213050,0
+FBIO.US,D,20241202,000000,2.15,2.3428,2.08,2.3,2120080,0
+FBIO.US,D,20241203,000000,2.32,2.32,2.15,2.19,641901,0
+FBIO.US,D,20241204,000000,2.16,2.23,2.1,2.18,635875,0
+FBIO.US,D,20241205,000000,2.18,2.18,1.97,2.055,676391,0
+FBIO.US,D,20241206,000000,2.08,2.1299,1.97,2.05,832014,0
+FBIO.US,D,20241209,000000,2.06,2.27,2.06,2.25,1066611,0
+FBIO.US,D,20241210,000000,2.25,2.2599,2.049,2.12,643166,0
+FBIO.US,D,20241211,000000,2.17,2.17,2.04,2.06,627199,0
+FBIO.US,D,20241212,000000,2.08,2.11,1.975,1.99,539050,0
+FBIO.US,D,20241213,000000,1.99,1.99,1.89,1.94,594010,0
+FBIO.US,D,20241216,000000,1.99,1.99,1.85,1.85,779999,0
+FBIO.US,D,20241217,000000,1.88,1.92,1.78,1.82,536501,0
+FBIO.US,D,20241218,000000,1.82,1.9179,1.72,1.77,810685,0
+FBIO.US,D,20241219,000000,1.8,1.82,1.735,1.74,359645,0
+FBIO.US,D,20241220,000000,1.73,1.81,1.72,1.72,464608,0
+FBIO.US,D,20241223,000000,1.75,1.79,1.7,1.74,390854,0
+FBIO.US,D,20241224,000000,1.75,1.81,1.7227,1.81,205375,0
+FBIO.US,D,20241226,000000,1.81,2.06,1.8,2.06,813151,0
+FBIO.US,D,20241227,000000,2.08,2.36,2.08,2.36,1669096,0
+FBIO.US,D,20241230,000000,2.33,2.36,1.891,2.18,1674742,0
+FBIO.US,D,20241231,000000,2.16,2.2499,1.98,2.025,595016,0
+FBIO.US,D,20250102,000000,2.07,2.3,2.05,2.12,698491,0
+FBIO.US,D,20250103,000000,2.14,2.2494,2.09,2.23,388892,0
+FBIO.US,D,20250106,000000,2.3,2.3,2.21,2.26,1195485,0
+FBIO.US,D,20250107,000000,2.25,2.36,2.12,2.15,825844,0
+FBIO.US,D,20250108,000000,2.13,2.1499,2,2.08,884422,0
+FBIO.US,D,20250110,000000,2.11,2.15,1.98,2.03,413472,0
+FBIO.US,D,20250113,000000,2.02,2.02,1.935,1.965,386096,0
+FBIO.US,D,20250114,000000,1.92,1.95,1.86,1.895,444023,0
+FBIO.US,D,20250115,000000,1.94,1.945,1.84,1.88,431912,0
+FBIO.US,D,20250116,000000,1.86,1.92,1.8599,1.91,194999,0
+FBIO.US,D,20250117,000000,1.97,1.97,1.86,1.87,313348,0
+FBIO.US,D,20250121,000000,1.88,1.92,1.82,1.86,273265,0
+FBIO.US,D,20250122,000000,1.84,1.85,1.7726,1.81,474721,0
+FBIO.US,D,20250123,000000,1.8,1.86,1.75,1.82,408313,0
+FBIO.US,D,20250124,000000,1.83,1.86,1.78,1.82,231126,0
+FBIO.US,D,20250127,000000,1.8,1.88,1.77,1.8,242424,0
+FBIO.US,D,20250128,000000,1.78,1.795,1.75,1.785,165161,0
+FBIO.US,D,20250129,000000,1.79,1.83,1.7106,1.74,265081,0
+FBIO.US,D,20250130,000000,1.75,1.805,1.72,1.78,144370,0
+FBIO.US,D,20250131,000000,1.78,1.845,1.7661,1.82,281271,0
+FBIO.US,D,20250203,000000,1.75,1.84,1.711,1.825,272321,0
+FBIO.US,D,20250204,000000,1.82,1.885,1.78,1.84,336143,0
+FBIO.US,D,20250205,000000,1.84,1.9,1.83,1.87,286514,0
+FBIO.US,D,20250206,000000,1.88,2,1.82,1.83,387785,0
+FBIO.US,D,20250207,000000,1.85,1.87,1.7595,1.785,273691,0
+FBIO.US,D,20250210,000000,1.77,1.795,1.7295,1.75,155168,0
+FBIO.US,D,20250211,000000,1.76,1.76,1.67,1.71,366727,0
+FBIO.US,D,20250212,000000,1.68,1.74,1.6502,1.73,296793,0
+FBIO.US,D,20250213,000000,1.74,1.85,1.66,1.76,513826,0
+FBIO.US,D,20250214,000000,1.74,1.77,1.7,1.71,179106,0
+FBIO.US,D,20250218,000000,1.72,1.7591,1.67,1.68,242163,0
+FBIO.US,D,20250219,000000,1.66,1.7,1.64,1.65,364304,0
+FBIO.US,D,20250220,000000,1.63,1.65,1.605,1.62,231645,0
+FBIO.US,D,20250221,000000,1.64,1.65,1.59,1.62,322531,0
+FBIO.US,D,20250224,000000,1.61,1.64,1.56,1.565,258887,0
+FBIO.US,D,20250225,000000,1.56,1.62,1.49,1.61,320484,0
+FBIO.US,D,20250226,000000,1.62,1.65,1.55,1.6,245480,0
+FBIO.US,D,20250227,000000,1.6,1.63,1.55,1.57,252853,0
+FBIO.US,D,20250228,000000,1.56,1.58,1.52,1.57,161202,0
+FBIO.US,D,20250303,000000,1.57,1.59,1.51,1.52,215708,0
+FBIO.US,D,20250304,000000,1.52,1.55,1.49,1.53,308878,0
+FBIO.US,D,20250305,000000,1.54,1.59,1.5,1.56,217097,0
+FBIO.US,D,20250306,000000,1.53,1.55,1.5,1.52,199842,0
+FBIO.US,D,20250307,000000,1.51,1.6,1.51,1.54,256308,0
+FBIO.US,D,20250310,000000,1.7,1.8033,1.66,1.74,1813144,0
+FBIO.US,D,20250311,000000,1.77,1.805,1.7,1.73,584961,0
+FBIO.US,D,20250312,000000,1.77,1.77,1.68,1.73,410870,0
+FBIO.US,D,20250313,000000,1.75,1.7595,1.5805,1.62,459262,0
+FBIO.US,D,20250314,000000,1.62,1.69,1.62,1.67,159321,0
+FBIO.US,D,20250317,000000,1.7,1.78,1.66,1.75,415895,0
+FBIO.US,D,20250318,000000,1.76,1.83,1.68,1.72,201787,0
+FBIO.US,D,20250319,000000,1.72,1.77,1.685,1.72,210069,0
+FBIO.US,D,20250320,000000,1.73,1.76,1.66,1.7,169323,0
+FBIO.US,D,20250321,000000,1.68,1.735,1.66,1.71,131135,0
+FBIO.US,D,20250324,000000,1.75,1.778,1.59,1.72,778663,0
+FBIO.US,D,20250325,000000,1.73,1.78,1.68,1.75,451796,0
+FBIO.US,D,20250326,000000,1.76,1.77,1.66,1.68,155101,0
+FBIO.US,D,20250327,000000,1.71,1.7386,1.65,1.73,241317,0
+FBIO.US,D,20250328,000000,1.7,1.711,1.6,1.61,234614,0
+FBIO.US,D,20250331,000000,1.63,1.63,1.47,1.56,319235,0
+FBIO.US,D,20250401,000000,1.6,1.6099,1.46,1.54,183183,0
+FBIO.US,D,20250402,000000,1.5,1.63,1.47,1.61,148953,0
+FBIO.US,D,20250403,000000,1.54,1.5699,1.51,1.52,230585,0
+FBIO.US,D,20250404,000000,1.5,1.55,1.44,1.52,281889,0
+FBIO.US,D,20250407,000000,1.44,1.55,1.36,1.47,239664,0
+FBIO.US,D,20250408,000000,1.54,1.54,1.39,1.43,375011,0
+FBIO.US,D,20250409,000000,1.37,1.4999,1.325,1.45,290558,0
+FBIO.US,D,20250410,000000,1.42,1.44,1.37,1.41,134627,0
+FBIO.US,D,20250411,000000,1.43,1.47,1.365,1.46,82507,0
+FBIO.US,D,20250414,000000,1.45,1.595,1.45,1.57,198959,0
+FBIO.US,D,20250415,000000,1.6366,1.6366,1.5,1.52,163740,0
+FBIO.US,D,20250416,000000,1.54,1.54,1.45,1.5,169856,0
+FBIO.US,D,20250417,000000,1.52,1.5675,1.465,1.53,129973,0
+FBIO.US,D,20250421,000000,1.5,1.57,1.46,1.5,246115,0
+FBIO.US,D,20250422,000000,1.53,1.56,1.45,1.53,212270,0
+FBIO.US,D,20250423,000000,1.54,1.61,1.54,1.58,150363,0
+FBIO.US,D,20250424,000000,1.6,1.67,1.6,1.66,204314,0
+FBIO.US,D,20250425,000000,1.67,1.69,1.64,1.64,68503,0
+FBIO.US,D,20250428,000000,1.65,1.68,1.61,1.68,64457,0
+FBIO.US,D,20250429,000000,1.68,1.76,1.68,1.75,135126,0
+FBIO.US,D,20250430,000000,1.74,1.77,1.71,1.77,180519,0
+FBIO.US,D,20250501,000000,1.75,1.78,1.7091,1.75,102648,0
+FBIO.US,D,20250502,000000,1.75,1.8598,1.75,1.83,205232,0
+FBIO.US,D,20250505,000000,1.8,1.82,1.7506,1.78,63043,0
+FBIO.US,D,20250506,000000,1.82,1.82,1.67,1.74,130461,0
+FBIO.US,D,20250507,000000,1.77,1.84,1.69,1.72,120616,0
+FBIO.US,D,20250508,000000,1.745,1.775,1.65,1.69,162206,0
+FBIO.US,D,20250509,000000,1.69,1.73,1.62,1.69,116091,0
+FBIO.US,D,20250512,000000,1.72,1.74,1.62,1.65,154484,0
+FBIO.US,D,20250513,000000,1.65,1.74,1.6,1.74,171634,0
+FBIO.US,D,20250514,000000,1.76,1.76,1.65,1.66,104323,0
+FBIO.US,D,20250515,000000,1.68,1.79,1.67,1.78,207252,0
+FBIO.US,D,20250516,000000,1.8,1.82,1.7101,1.81,325939,0
+FBIO.US,D,20250519,000000,1.81,1.825,1.66,1.76,300622,0
+FBIO.US,D,20250520,000000,1.84,1.84,1.71,1.75,198506,0
+FBIO.US,D,20250521,000000,1.72,1.78,1.67,1.7,129531,0
+FBIO.US,D,20250522,000000,1.72,1.75,1.67,1.73,155908,0
+FBIO.US,D,20250523,000000,1.73,1.78,1.6923,1.78,146074,0
+FBIO.US,D,20250527,000000,1.8,1.88,1.7971,1.83,195438,0
+FBIO.US,D,20250528,000000,1.85,1.9,1.83,1.9,364195,0
+FBIO.US,D,20250529,000000,1.9,1.959,1.84,1.95,213206,0
+FBIO.US,D,20250530,000000,1.92,1.94,1.84,1.89,110286,0
+FBIO.US,D,20250602,000000,1.91,1.95,1.79,1.84,121119,0
+FBIO.US,D,20250603,000000,1.88,1.89,1.8,1.84,180335,0
+FBIO.US,D,20250604,000000,1.86,1.8704,1.8072,1.85,120075,0
+FBIO.US,D,20250605,000000,1.84,1.9,1.81,1.88,198767,0
+FBIO.US,D,20250606,000000,1.9,2,1.893,2,327684,0
+FBIO.US,D,20250609,000000,2.03,2.15,2,2.13,436842,0
+FBIO.US,D,20250610,000000,2.12,2.13,2.02,2.08,254823,0
+FBIO.US,D,20250611,000000,2.09,2.15,2.06,2.1,324949,0
+FBIO.US,D,20250612,000000,2.12,2.122,1.93,1.96,484218,0
+FBIO.US,D,20250613,000000,1.92,1.94,1.85,1.85,242608,0
+FBIO.US,D,20250616,000000,1.89,1.89,1.8,1.84,159308,0
+FBIO.US,D,20250617,000000,1.84,1.88,1.7805,1.83,241090,0
+FBIO.US,D,20250618,000000,1.81,1.87,1.79,1.81,129340,0
+FBIO.US,D,20250620,000000,1.83,1.85,1.757,1.78,182588,0
+FBIO.US,D,20250623,000000,1.79,1.8,1.7,1.71,246688,0
+FBIO.US,D,20250624,000000,1.71,1.82,1.71,1.79,331048,0
+FBIO.US,D,20250625,000000,1.79,1.84,1.73,1.8,136565,0
+FBIO.US,D,20250626,000000,1.82,1.87,1.8,1.85,136382,0
+FBIO.US,D,20250627,000000,1.86,1.88,1.78,1.82,168695,0
+FBIO.US,D,20250630,000000,1.86,1.88,1.75,1.86,211884,0
+FBIO.US,D,20250701,000000,1.87,1.8899,1.8,1.82,186904,0
+FBIO.US,D,20250702,000000,1.82,1.8586,1.7636,1.83,86167,0
+FBIO.US,D,20250703,000000,1.87,1.94,1.86,1.88,180983,0
+FBIO.US,D,20250707,000000,1.9,2.05,1.85,1.91,631688,0
+FBIO.US,D,20250708,000000,1.92,2,1.8958,1.93,209658,0
+FBIO.US,D,20250709,000000,1.93,2.03,1.9142,1.99,229277,0
+FBIO.US,D,20250710,000000,1.99,2.02,1.9221,1.99,207654,0
+FBIO.US,D,20250711,000000,2,2.01,1.812839,1.89,438270,0
+FBIO.US,D,20250714,000000,1.89,1.96,1.852,1.96,124491,0
+FBIO.US,D,20250715,000000,1.93,1.96,1.91,1.94,150061,0
+FBIO.US,D,20250716,000000,1.94,2.01,1.91,1.97,223707,0
+FBIO.US,D,20250717,000000,1.94,2,1.9,1.93,237594,0
+FBIO.US,D,20250718,000000,1.93,2.03,1.93,1.95,213232,0
+FBIO.US,D,20250721,000000,1.98,1.9961,1.88,1.89,193390,0
+FBIO.US,D,20250722,000000,1.88,1.99,1.88,1.97,214350,0
+FBIO.US,D,20250723,000000,1.97,2.02,1.92,1.93,219629,0
+FBIO.US,D,20250724,000000,1.92,1.95,1.9,1.94,127518,0
+FBIO.US,D,20250725,000000,1.94,1.99,1.9,1.97,143558,0
+FBIO.US,D,20250728,000000,1.96,1.99,1.94,1.98,88350,0
+FBIO.US,D,20250729,000000,1.95,1.9579,1.88,1.89,236600,0
+FBIO.US,D,20250730,000000,1.89,1.92,1.82,1.84,173840,0
+FBIO.US,D,20250731,000000,1.84,1.89,1.82,1.85,112434,0
+FBIO.US,D,20250801,000000,1.82,1.84,1.77,1.81,119993,0
+FBIO.US,D,20250804,000000,1.82,1.9,1.79,1.88,96214,0
+FBIO.US,D,20250805,000000,1.86,1.93,1.85,1.905,115532,0
+FBIO.US,D,20250806,000000,1.9,1.9288,1.86,1.88,107758,0
+FBIO.US,D,20250807,000000,1.89,1.89,1.83,1.85,84519,0
+FBIO.US,D,20250808,000000,1.87,1.87,1.81,1.82,115300,0
+FBIO.US,D,20250811,000000,1.83,1.935,1.83,1.92,209794,0
+FBIO.US,D,20250812,000000,1.91,2.04,1.91,2.01,428387,0
+FBIO.US,D,20250813,000000,1.95,2.0299,1.9,1.93,237537,0
+FBIO.US,D,20250814,000000,1.93,1.96,1.911,1.96,128340,0
+FBIO.US,D,20250815,000000,2.03,2.2,1.97,2.12,955491,0
+FBIO.US,D,20250818,000000,2.18,2.28,2.16,2.25,639404,0
+FBIO.US,D,20250819,000000,2.27,2.27,2.15,2.19,309161,0
+FBIO.US,D,20250820,000000,2.17,2.19,2.02,2.05,427225,0
+FBIO.US,D,20250821,000000,2,2.2836,1.9907,2.24,595791,0
+FBIO.US,D,20250822,000000,2.27,2.29,2.18,2.27,342637,0
+FBIO.US,D,20250825,000000,2.28,2.35,2.24,2.29,515947,0
+FBIO.US,D,20250826,000000,2.31,2.49,2.28,2.35,891095,0
+FBIO.US,D,20250827,000000,2.38,2.46,2.3108,2.34,500442,0
+FBIO.US,D,20250828,000000,2.39,2.51,2.3,2.42,893180,0
+FBIO.US,D,20250829,000000,2.46,2.67,2.42,2.58,1224077,0
+FBIO.US,D,20250902,000000,2.72,3.08,2.71,2.98,2348414,0
+FBIO.US,D,20250903,000000,3.04,3.07,2.87,2.95,1206420,0
+FBIO.US,D,20250904,000000,2.95,3.03,2.79,2.84,1369683,0
+FBIO.US,D,20250905,000000,3.26,3.72,3.25,3.71,6434475,0
+FBIO.US,D,20250908,000000,3.81,3.8999,3.49,3.6,2429490,0
+FBIO.US,D,20250909,000000,3.58,3.6,3.26,3.59,1549577,0
+FBIO.US,D,20250910,000000,3.6,3.9136,3.44,3.86,1451843,0
+FBIO.US,D,20250911,000000,3.87,3.91,3.68,3.83,809626,0
+FBIO.US,D,20250912,000000,3.81,3.97,3.72,3.89,766952,0
+FBIO.US,D,20250915,000000,3.95,3.953,3.54,3.55,1006001,0
+FBIO.US,D,20250916,000000,3.57,3.65,3.375,3.43,1474536,0
+FBIO.US,D,20250917,000000,3.43,3.5422,3.36,3.44,532303,0
+FBIO.US,D,20250918,000000,3.45,3.61,3.37,3.56,592968,0
+FBIO.US,D,20250919,000000,3.6,3.71,3.5,3.67,731878,0
+FBIO.US,D,20250922,000000,3.67,4.12,3.67,4,1492771,0
+FBIO.US,D,20250923,000000,4.06,4.07,3.61,3.65,1458429,0
+FBIO.US,D,20250924,000000,3.71,3.84,3.57,3.69,822199,0
+FBIO.US,D,20250925,000000,3.63,3.88,3.59,3.75,1210496,0
+FBIO.US,D,20250926,000000,3.79,4.01,3.65,3.91,1215083,0
+FBIO.US,D,20250929,000000,4,4.2,3.73,3.9,2477006,0
+FBIO.US,D,20250930,000000,3.92,3.97,3.5502,3.695,2405729,0
+FBIO.US,D,20251001,000000,2.48,2.64,2.26,2.56,7353102,0
+FBIO.US,D,20251002,000000,2.58,2.95,2.58,2.8,2689050,0
+FBIO.US,D,20251003,000000,2.8,2.84,2.69,2.75,1002184,0
+FBIO.US,D,20251006,000000,2.75,3.16,2.72,3.11,1536286,0
+FBIO.US,D,20251007,000000,3.15,3.24,3.01,3.05,852114,0
+FBIO.US,D,20251008,000000,3.07,3.07,2.89,2.91,651096,0
+FBIO.US,D,20251009,000000,2.87,2.89,2.76,2.8,648833,0
+FBIO.US,D,20251010,000000,2.81,2.8299,2.7,2.71,768856,0
+FBIO.US,D,20251013,000000,2.71,2.83,2.7,2.8,416925,0
+FBIO.US,D,20251014,000000,2.7,2.78,2.592,2.73,489626,0
+FBIO.US,D,20251015,000000,2.76,2.84,2.7,2.82,391546,0
+FBIO.US,D,20251016,000000,2.84,2.9,2.695,2.74,728617,0
+FBIO.US,D,20251017,000000,2.72,2.76,2.665,2.7,355240,0
+FBIO.US,D,20251020,000000,2.79,2.815,2.66,2.76,579906,0
+FBIO.US,D,20251021,000000,2.73,2.87,2.71,2.77,386099,0
+FBIO.US,D,20251022,000000,2.75,2.79,2.52,2.54,625425,0
+FBIO.US,D,20251023,000000,2.64,2.645,2.51,2.52,552854,0
+FBIO.US,D,20251024,000000,2.54,2.59,2.5,2.51,366175,0
+FBIO.US,D,20251027,000000,2.525,2.61,2.47,2.57,376694,0
+FBIO.US,D,20251028,000000,2.59,2.59,2.51,2.56,225852,0
+FBIO.US,D,20251029,000000,2.555,2.56,2.48,2.52,380616,0
+FBIO.US,D,20251030,000000,2.52,2.59,2.48,2.57,400347,0
+FBIO.US,D,20251031,000000,2.58,2.65,2.52,2.56,291226,0
+FBIO.US,D,20251103,000000,2.57,2.57,2.39,2.44,533335,0
+FBIO.US,D,20251104,000000,2.41,2.54,2.385,2.47,540479,0
+FBIO.US,D,20251105,000000,2.45,2.5295,2.435,2.48,295157,0
+FBIO.US,D,20251106,000000,2.47,2.55,2.43,2.52,286891,0
+FBIO.US,D,20251107,000000,2.49,2.61,2.46,2.61,187130,0
+FBIO.US,D,20251110,000000,2.68,2.7,2.58,2.59,230805,0
+FBIO.US,D,20251111,000000,2.57,2.72,2.552,2.68,233647,0
+FBIO.US,D,20251112,000000,2.68,2.7,2.58,2.62,217673,0
+FBIO.US,D,20251113,000000,2.57,2.5797,2.4,2.49,672955,0
+FBIO.US,D,20251114,000000,2.47,2.64,2.45,2.62,435052,0
+FBIO.US,D,20251117,000000,2.65,2.73,2.53,2.61,505143,0
+FBIO.US,D,20251118,000000,2.56,2.76,2.56,2.67,334586,0
+FBIO.US,D,20251119,000000,2.7,2.7,2.55,2.6,326460,0
+FBIO.US,D,20251120,000000,2.62,2.67,2.52,2.53,335544,0
+FBIO.US,D,20251121,000000,2.51,2.61,2.5,2.59,180718,0
+FBIO.US,D,20251124,000000,2.59,2.64,2.5,2.55,308304,0
+FBIO.US,D,20251125,000000,2.54,2.7,2.54,2.69,219631,0
+FBIO.US,D,20251126,000000,2.69,2.78,2.6,2.76,295125,0
+FBIO.US,D,20251128,000000,2.76,2.855,2.76,2.82,243690,0
+FBIO.US,D,20251201,000000,2.82,2.85,2.71,2.72,331168,0
+FBIO.US,D,20251202,000000,2.72,2.7244,2.56,2.57,189115,0
+FBIO.US,D,20251203,000000,2.55,2.76,2.485,2.69,633820,0
+FBIO.US,D,20251204,000000,2.66,2.845,2.63,2.75,589401,0
+FBIO.US,D,20251205,000000,2.83,2.8658,2.77,2.83,286258,0
+FBIO.US,D,20251208,000000,2.84,2.91,2.775,2.89,255194,0
+FBIO.US,D,20251209,000000,2.91,2.995,2.82,2.84,199314,0
+FBIO.US,D,20251210,000000,2.83,2.985,2.83,2.94,236981,0
+FBIO.US,D,20251211,000000,2.94,2.97,2.9,2.94,178366,0
+FBIO.US,D,20251212,000000,2.95,3,2.9,2.93,186521,0
+FBIO.US,D,20251215,000000,3.01,3.46,2.96,3.32,2432952,0
+FBIO.US,D,20251216,000000,3.27,3.585,3.21,3.51,1194136,0
+FBIO.US,D,20251217,000000,3.555,3.75,3.4,3.43,1299717,0
+FBIO.US,D,20251218,000000,3.45,3.5,3.31,3.32,420213,0
+FBIO.US,D,20251219,000000,3.36,3.58,3.36,3.54,488090,0
+FBIO.US,D,20251222,000000,3.6,3.68,3.5133,3.62,400364,0
+FBIO.US,D,20251223,000000,3.65,3.7,3.535,3.6,423598,0
+FBIO.US,D,20251224,000000,3.62,3.68,3.55,3.67,204579,0
+FBIO.US,D,20251226,000000,3.68,3.805,3.615,3.74,447681,0
+FBIO.US,D,20251229,000000,3.74,3.8,3.56,3.58,720578,0
+FBIO.US,D,20251230,000000,3.695,3.695,3.5401,3.58,234394,0
+FBIO.US,D,20251231,000000,3.6,3.75,3.59,3.66,457023,0
+FBIO.US,D,20260102,000000,3.78,4.0799,3.73,4.03,1805847,0
+FBIO.US,D,20260105,000000,4.15,4.34,4.075,4.27,1313344,0
+FBIO.US,D,20260106,000000,4.3,4.3,4.015,4.21,889075,0
+FBIO.US,D,20260107,000000,4.22,4.386,4.07,4.27,870994,0
+FBIO.US,D,20260108,000000,4.27,4.47,4.17,4.38,859571,0
+FBIO.US,D,20260109,000000,4.4,4.53,4.29,4.3,922815,0
+FBIO.US,D,20260112,000000,4.38,4.38,3.87,4.2,1799087,0
+FBIO.US,D,20260113,000000,4.15,4.15,3.68,3.9,7088358,0
+FBIO.US,D,20260114,000000,3.78,3.85,3.25,3.28,2633537,0
+FBIO.US,D,20260115,000000,3.27,3.58,3.2622,3.48,1216687,0
+FBIO.US,D,20260116,000000,3.48,3.79,3.4425,3.72,848380,0
+FBIO.US,D,20260120,000000,3.65,3.65,3.4,3.48,849270,0
+FBIO.US,D,20260121,000000,3.49,3.5494,3.33,3.46,542306,0
+FBIO.US,D,20260122,000000,3.45,3.6,3.4401,3.48,440808,0
+FBIO.US,D,20260123,000000,3.42,3.51,3.38,3.4,472124,0
+FBIO.US,D,20260126,000000,3.4,3.42,3.27,3.4,523021,0
+FBIO.US,D,20260127,000000,3.4,3.53,3.3275,3.46,341751,0
+FBIO.US,D,20260128,000000,3.46,3.46,3.28,3.38,508607,0
+FBIO.US,D,20260129,000000,3.37,3.4482,3.31,3.36,374521,0
+FBIO.US,D,20260130,000000,3.3,3.36,3.095,3.1,821613,0
+FBIO.US,D,20260202,000000,3.13,3.265,3.1,3.15,631314,0
+FBIO.US,D,20260203,000000,3.18,3.21,2.96,3.09,643207,0
+FBIO.US,D,20260204,000000,3.12,3.16,3.01,3.08,462643,0
+FBIO.US,D,20260205,000000,3.05,3.155,2.91,2.93,458977,0
+FBIO.US,D,20260206,000000,3.02,3.27,3,3.27,627451,0
+FBIO.US,D,20260209,000000,3.27,3.7589,3.27,3.66,1120714,0
+FBIO.US,D,20260210,000000,3.66,3.8,3.5504,3.75,461085,0
+FBIO.US,D,20260211,000000,3.75,3.75,3.45,3.67,541080,0
+FBIO.US,D,20260212,000000,3.7,3.7,3.465,3.49,423859,0
+FBIO.US,D,20260213,000000,3.49,3.701,3.45,3.61,270680,0
+FBIO.US,D,20260217,000000,3.58,3.6,3.465,3.5,308268,0
+FBIO.US,D,20260218,000000,3.4987,3.54,3.4,3.44,196659,0
diff --git a/daily/us/nasdaq stocks/1/fcncp.us.txt b/daily/us/nasdaq stocks/1/fcncp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32697303a089ad247a4ac52bc4dff87e2aabea68
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcncp.us.txt	
@@ -0,0 +1,1491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCNCP.US,D,20200316,000000,22.612,22.612,20.736,21.239,73310,0
+FCNCP.US,D,20200317,000000,21.654,22.365,19.758,20.736,198662,0
+FCNCP.US,D,20200318,000000,20.242,20.242,16.342,16.786,243860,0
+FCNCP.US,D,20200319,000000,17.764,18.909,16.401,17.774,287169,0
+FCNCP.US,D,20200320,000000,18.761,18.909,17.645,17.645,179834,0
+FCNCP.US,D,20200323,000000,18.761,18.81,17.675,18.504,136490,0
+FCNCP.US,D,20200324,000000,18.761,19.502,18.129,18.238,142793,0
+FCNCP.US,D,20200325,000000,18.998,19.995,18.02,19.748,335545,0
+FCNCP.US,D,20200326,000000,20.42,21.605,19.942,21.605,99128,0
+FCNCP.US,D,20200327,000000,21.388,21.861,19.967,21.802,61130,0
+FCNCP.US,D,20200330,000000,21.871,23.688,21.723,23.649,361135,0
+FCNCP.US,D,20200331,000000,23.678,23.915,22.345,22.345,386450,0
+FCNCP.US,D,20200401,000000,22.513,22.513,20.104,20.736,57719,0
+FCNCP.US,D,20200402,000000,20.252,21.694,20.252,20.736,42357,0
+FCNCP.US,D,20200403,000000,20.736,21.421,20.44,20.489,36710,0
+FCNCP.US,D,20200406,000000,20.825,21.723,20.736,20.835,183169,0
+FCNCP.US,D,20200407,000000,20.983,22.523,20.844,21.832,389733,0
+FCNCP.US,D,20200408,000000,22.464,22.918,22.019,22.217,57948,0
+FCNCP.US,D,20200409,000000,22.701,23.659,22.464,22.809,48983,0
+FCNCP.US,D,20200413,000000,22.849,23.589,22.414,22.414,49254,0
+FCNCP.US,D,20200414,000000,23.204,23.451,22.711,22.8,55898,0
+FCNCP.US,D,20200415,000000,22.276,23.204,22.276,22.711,21627,0
+FCNCP.US,D,20200416,000000,22.676,23.481,22.563,23.441,82089,0
+FCNCP.US,D,20200417,000000,23.362,23.678,23.204,23.204,155721,0
+FCNCP.US,D,20200420,000000,23.273,23.343,22.029,22.513,107075,0
+FCNCP.US,D,20200421,000000,22.592,22.864,22.355,22.402,50556,0
+FCNCP.US,D,20200422,000000,22.809,23.096,22.681,22.809,74912,0
+FCNCP.US,D,20200423,000000,23.096,23.975,22.981,23.659,34528,0
+FCNCP.US,D,20200424,000000,23.56,23.896,23.56,23.846,30586,0
+FCNCP.US,D,20200427,000000,23.846,24.159,23.451,23.807,65479,0
+FCNCP.US,D,20200428,000000,24.044,24.162,23.649,23.728,194122,0
+FCNCP.US,D,20200429,000000,23.945,24.409,23.945,24.34,197970,0
+FCNCP.US,D,20200430,000000,24.429,25.061,24.172,24.873,1410388,0
+FCNCP.US,D,20200501,000000,23.905,24.676,23.905,24.34,101584,0
+FCNCP.US,D,20200504,000000,24.279,24.705,24.044,24.666,103799,0
+FCNCP.US,D,20200505,000000,24.685,25.589,24.597,24.735,134967,0
+FCNCP.US,D,20200506,000000,24.784,24.824,24.587,24.656,43757,0
+FCNCP.US,D,20200507,000000,24.725,24.725,24.587,24.636,60450,0
+FCNCP.US,D,20200508,000000,24.685,24.735,24.636,24.685,14220,0
+FCNCP.US,D,20200511,000000,24.784,24.784,24.537,24.715,22379,0
+FCNCP.US,D,20200512,000000,24.814,24.814,24.577,24.685,35470,0
+FCNCP.US,D,20200513,000000,24.725,24.903,23.728,23.945,81838,0
+FCNCP.US,D,20200514,000000,23.846,24.428,23.081,23.402,90173,0
+FCNCP.US,D,20200515,000000,23.254,24.182,22.829,23.145,86267,0
+FCNCP.US,D,20200518,000000,23.392,24.212,23.323,23.402,27587,0
+FCNCP.US,D,20200519,000000,23.461,24.162,23.303,24.073,18830,0
+FCNCP.US,D,20200520,000000,24.113,24.863,24.113,24.685,27433,0
+FCNCP.US,D,20200521,000000,24.705,24.725,24.498,24.537,18910,0
+FCNCP.US,D,20200522,000000,24.676,24.725,24.597,24.705,18819,0
+FCNCP.US,D,20200526,000000,24.903,24.903,24.695,24.725,29004,0
+FCNCP.US,D,20200527,000000,24.834,24.834,24.666,24.784,5554,0
+FCNCP.US,D,20200528,000000,24.863,24.863,24.676,24.695,43738,0
+FCNCP.US,D,20200529,000000,24.804,24.804,24.656,24.685,33116,0
+FCNCP.US,D,20200601,000000,24.735,24.785,24.661,24.685,45251,0
+FCNCP.US,D,20200602,000000,24.824,24.824,24.636,24.715,23809,0
+FCNCP.US,D,20200603,000000,24.814,24.814,24.656,24.745,16460,0
+FCNCP.US,D,20200604,000000,24.814,24.814,24.646,24.7,38823,0
+FCNCP.US,D,20200605,000000,24.873,24.873,24.685,24.685,19852,0
+FCNCP.US,D,20200608,000000,24.646,24.774,24.646,24.681,28935,0
+FCNCP.US,D,20200609,000000,24.685,24.774,24.666,24.685,32163,0
+FCNCP.US,D,20200610,000000,24.755,24.755,24.656,24.715,27611,0
+FCNCP.US,D,20200611,000000,24.587,24.587,24.241,24.34,37287,0
+FCNCP.US,D,20200612,000000,24.537,24.537,24.192,24.409,11295,0
+FCNCP.US,D,20200615,000000,24.192,24.429,23.915,24.291,93273,0
+FCNCP.US,D,20200616,000000,24.606,24.656,24.399,24.439,17535,0
+FCNCP.US,D,20200617,000000,24.527,24.537,24.291,24.518,10498,0
+FCNCP.US,D,20200618,000000,24.518,24.518,24.246,24.291,68117,0
+FCNCP.US,D,20200619,000000,24.36,24.36,24.142,24.142,85223,0
+FCNCP.US,D,20200622,000000,24.281,24.291,24.142,24.197,53150,0
+FCNCP.US,D,20200623,000000,24.291,24.291,24.231,24.291,53569,0
+FCNCP.US,D,20200624,000000,24.291,24.291,24.093,24.251,52249,0
+FCNCP.US,D,20200625,000000,24.36,24.36,24.103,24.241,57059,0
+FCNCP.US,D,20200626,000000,24.271,24.271,24.004,24.004,72908,0
+FCNCP.US,D,20200629,000000,24.083,24.276,24.009,24.142,60013,0
+FCNCP.US,D,20200630,000000,24.172,24.36,24.103,24.36,146521,0
+FCNCP.US,D,20200701,000000,24.37,24.636,24.303,24.587,16337,0
+FCNCP.US,D,20200702,000000,24.636,24.685,24.542,24.685,17920,0
+FCNCP.US,D,20200706,000000,24.764,24.764,24.334,24.705,10505,0
+FCNCP.US,D,20200707,000000,24.705,24.705,24.587,24.685,13620,0
+FCNCP.US,D,20200708,000000,24.685,24.685,24.488,24.508,18488,0
+FCNCP.US,D,20200709,000000,24.676,24.689,24.458,24.685,11872,0
+FCNCP.US,D,20200710,000000,24.685,24.735,24.639,24.72,12202,0
+FCNCP.US,D,20200713,000000,24.735,24.735,24.439,24.605,25212,0
+FCNCP.US,D,20200714,000000,24.636,24.735,24.587,24.676,21013,0
+FCNCP.US,D,20200715,000000,24.735,24.735,24.636,24.685,39471,0
+FCNCP.US,D,20200716,000000,24.735,24.735,24.616,24.646,41836,0
+FCNCP.US,D,20200717,000000,24.755,24.774,24.636,24.685,34008,0
+FCNCP.US,D,20200720,000000,24.725,24.735,24.636,24.685,29641,0
+FCNCP.US,D,20200721,000000,24.794,24.804,24.725,24.735,38540,0
+FCNCP.US,D,20200722,000000,24.804,24.825,24.705,24.774,31467,0
+FCNCP.US,D,20200723,000000,24.834,24.853,24.695,24.784,30759,0
+FCNCP.US,D,20200724,000000,24.784,24.873,24.735,24.784,22496,0
+FCNCP.US,D,20200727,000000,24.705,24.873,24.705,24.834,17615,0
+FCNCP.US,D,20200728,000000,24.804,24.883,24.774,24.774,21936,0
+FCNCP.US,D,20200729,000000,24.863,24.952,24.804,24.834,49794,0
+FCNCP.US,D,20200730,000000,24.853,25.031,24.813,24.834,51436,0
+FCNCP.US,D,20200731,000000,24.853,24.982,24.853,24.932,30876,0
+FCNCP.US,D,20200803,000000,25.011,25.08,24.992,25.071,68361,0
+FCNCP.US,D,20200804,000000,25.08,25.13,25.026,25.12,19631,0
+FCNCP.US,D,20200805,000000,25.13,25.229,25.011,25.071,44183,0
+FCNCP.US,D,20200806,000000,25.11,25.238,25.031,25.051,25547,0
+FCNCP.US,D,20200807,000000,25.08,25.238,25.001,25.08,18615,0
+FCNCP.US,D,20200810,000000,25.11,25.218,25.071,25.08,39376,0
+FCNCP.US,D,20200811,000000,25.054,25.115,25.021,25.115,9067,0
+FCNCP.US,D,20200812,000000,25.08,25.169,25.08,25.1,56584,0
+FCNCP.US,D,20200813,000000,25.169,25.209,25.1,25.179,23094,0
+FCNCP.US,D,20200814,000000,25.189,25.219,25.15,25.174,14110,0
+FCNCP.US,D,20200817,000000,25.219,25.396,25.219,25.268,24095,0
+FCNCP.US,D,20200818,000000,25.229,25.377,25.229,25.367,65556,0
+FCNCP.US,D,20200819,000000,25.367,25.416,25.357,25.367,40873,0
+FCNCP.US,D,20200820,000000,25.377,25.653,25.34,25.619,113745,0
+FCNCP.US,D,20200821,000000,25.525,25.999,25.525,25.92,87688,0
+FCNCP.US,D,20200824,000000,25.969,26.019,25.89,25.959,199717,0
+FCNCP.US,D,20200825,000000,26.058,26.176,25.93,26.107,74742,0
+FCNCP.US,D,20200826,000000,26.157,26.334,26.127,26.167,153958,0
+FCNCP.US,D,20200827,000000,26.371,26.374,26.236,26.364,32873,0
+FCNCP.US,D,20200828,000000,26.53,26.556,26.15,26.15,166362,0
+FCNCP.US,D,20200831,000000,26.25,26.53,26.12,26.33,37006,0
+FCNCP.US,D,20200901,000000,26.41,26.56,26.22,26.33,14862,0
+FCNCP.US,D,20200902,000000,26.4,26.41,26.19,26.41,19186,0
+FCNCP.US,D,20200903,000000,26.5,26.5,26.34,26.34,13974,0
+FCNCP.US,D,20200904,000000,26.34,26.45,26.29,26.3,10711,0
+FCNCP.US,D,20200908,000000,26.25,26.3,26.16,26.16,19778,0
+FCNCP.US,D,20200909,000000,26.27,26.34,26.22,26.3399,6245,0
+FCNCP.US,D,20200910,000000,26.35,26.6,26.35,26.42,44118,0
+FCNCP.US,D,20200911,000000,26.6,26.6,26.4,26.4359,8855,0
+FCNCP.US,D,20200914,000000,26.63,26.63,26.428,26.428,14956,0
+FCNCP.US,D,20200915,000000,26.49,26.56,26.13,26.21,97370,0
+FCNCP.US,D,20200916,000000,26.23,26.43,26.23,26.25,76448,0
+FCNCP.US,D,20200917,000000,26,26.68,26,26.5,208483,0
+FCNCP.US,D,20200918,000000,26.5,26.6491,26.4,26.49,20655,0
+FCNCP.US,D,20200921,000000,26.35,26.52,26.3106,26.45,15697,0
+FCNCP.US,D,20200922,000000,26.49,26.65,26.45,26.65,40378,0
+FCNCP.US,D,20200923,000000,26.62,26.78,26.4,26.57,83483,0
+FCNCP.US,D,20200924,000000,26.5,26.6695,26.45,26.5,39291,0
+FCNCP.US,D,20200925,000000,26.5,26.81,26.5,26.6,22382,0
+FCNCP.US,D,20200928,000000,26.6,26.89,26.6,26.69,34557,0
+FCNCP.US,D,20200929,000000,26.69,26.96,26.61,26.705,24423,0
+FCNCP.US,D,20200930,000000,26.67,27.11,26.67,26.7,36207,0
+FCNCP.US,D,20201001,000000,26.83,27.1,26.72,27.02,10710,0
+FCNCP.US,D,20201002,000000,27.09,27.15,26.905,27.03,17590,0
+FCNCP.US,D,20201005,000000,27.03,27.05,26.9,27,12109,0
+FCNCP.US,D,20201006,000000,27.05,27.54,27.05,27.44,19709,0
+FCNCP.US,D,20201007,000000,27.49,27.6,27.47,27.6,12075,0
+FCNCP.US,D,20201008,000000,27.68,27.75,27.6,27.75,9425,0
+FCNCP.US,D,20201009,000000,27.66,27.73,27.5,27.73,10965,0
+FCNCP.US,D,20201012,000000,27.6192,27.79,27.6188,27.79,12786,0
+FCNCP.US,D,20201013,000000,27.66,27.77,27.65,27.7,42714,0
+FCNCP.US,D,20201014,000000,27.65,27.65,27.3,27.58,3279,0
+FCNCP.US,D,20201015,000000,27.58,27.78,27.58,27.78,22270,0
+FCNCP.US,D,20201016,000000,27.37,27.46,27,27,56543,0
+FCNCP.US,D,20201019,000000,27.01,27.04,26.48,26.65,46079,0
+FCNCP.US,D,20201020,000000,27.1935,27.1935,26.62,26.75,5352,0
+FCNCP.US,D,20201021,000000,26.52,26.697,26.51,26.53,3889,0
+FCNCP.US,D,20201022,000000,26.84,26.84,26.5916,26.78,8749,0
+FCNCP.US,D,20201023,000000,26.3601,26.78,26.3601,26.74,16658,0
+FCNCP.US,D,20201026,000000,26.67,26.77,26.65,26.77,5773,0
+FCNCP.US,D,20201027,000000,26.79,26.79,26.65,26.69,32963,0
+FCNCP.US,D,20201028,000000,26.37,26.67,26.32,26.59,7831,0
+FCNCP.US,D,20201029,000000,26.88,26.88,26.48,26.55,8863,0
+FCNCP.US,D,20201030,000000,26.51,26.83,26.51,26.83,22555,0
+FCNCP.US,D,20201102,000000,26.74,26.97,26.51,26.78,30472,0
+FCNCP.US,D,20201103,000000,26.92,27.345,26.64,26.73,84367,0
+FCNCP.US,D,20201104,000000,27.21,27.21,26.64,26.8,41322,0
+FCNCP.US,D,20201105,000000,26.93,26.93,26.61,26.71,23308,0
+FCNCP.US,D,20201106,000000,26.6456,26.77,26.52,26.56,3064,0
+FCNCP.US,D,20201109,000000,26.8,26.8,26.51,26.71,39981,0
+FCNCP.US,D,20201110,000000,26.72,27.13,26.7,26.89,37152,0
+FCNCP.US,D,20201111,000000,26.88,26.88,26.72,26.82,12091,0
+FCNCP.US,D,20201112,000000,26.8,26.81,26.7999,26.8,41914,0
+FCNCP.US,D,20201113,000000,26.82,26.82,26.75,26.77,36343,0
+FCNCP.US,D,20201116,000000,26.805,26.8567,26.77,26.77,102971,0
+FCNCP.US,D,20201117,000000,26.8,26.8,26.75,26.79,37332,0
+FCNCP.US,D,20201118,000000,26.89,26.985,26.78,26.78,13495,0
+FCNCP.US,D,20201119,000000,26.88,26.88,26.78,26.82,35358,0
+FCNCP.US,D,20201120,000000,26.86,26.9,26.7842,26.89,15396,0
+FCNCP.US,D,20201123,000000,26.86,26.91,26.8,26.91,32673,0
+FCNCP.US,D,20201124,000000,26.93,27.08,26.78,26.88,41204,0
+FCNCP.US,D,20201125,000000,26.95,26.95,26.71,26.81,20553,0
+FCNCP.US,D,20201127,000000,26.51,26.56,26.32,26.48,16656,0
+FCNCP.US,D,20201130,000000,26.34,26.475,26.11,26.18,58642,0
+FCNCP.US,D,20201201,000000,26.2,26.36,26.2,26.36,56353,0
+FCNCP.US,D,20201202,000000,26.23,26.45,26.23,26.35,15131,0
+FCNCP.US,D,20201203,000000,26.4,26.53,26.34,26.37,59901,0
+FCNCP.US,D,20201204,000000,26.45,26.45,26.3204,26.36,61283,0
+FCNCP.US,D,20201207,000000,26.37,26.39,26.17,26.33,22988,0
+FCNCP.US,D,20201208,000000,26.37,26.4,26.28,26.39,87581,0
+FCNCP.US,D,20201209,000000,26.46,26.47,26.395,26.44,20309,0
+FCNCP.US,D,20201210,000000,26.44,26.52,26.16,26.32,48397,0
+FCNCP.US,D,20201211,000000,26.36,26.38,26.24,26.38,18262,0
+FCNCP.US,D,20201214,000000,26.37,26.46,26.3205,26.46,30001,0
+FCNCP.US,D,20201215,000000,26.46,26.58,26.3484,26.58,30642,0
+FCNCP.US,D,20201216,000000,26.58,26.77,26.52,26.77,266928,0
+FCNCP.US,D,20201217,000000,26.79,27.01,26.5731,26.99,24714,0
+FCNCP.US,D,20201218,000000,27.12,27.19,27.015,27.12,32312,0
+FCNCP.US,D,20201221,000000,27.04,27.48,27.04,27.1,31800,0
+FCNCP.US,D,20201222,000000,27.14,27.14,26.95,27.11,22996,0
+FCNCP.US,D,20201223,000000,27.14,27.14,26.85,26.97,5572,0
+FCNCP.US,D,20201224,000000,27.1,27.1,26.9278,26.9278,28943,0
+FCNCP.US,D,20201228,000000,27.0799,27.16,27.01,27.01,12371,0
+FCNCP.US,D,20201229,000000,27.1,27.16,27.08,27.08,311534,0
+FCNCP.US,D,20201230,000000,27.17,27.17,27.0943,27.13,11689,0
+FCNCP.US,D,20201231,000000,27.13,27.15,27.03,27.04,22414,0
+FCNCP.US,D,20210104,000000,27.13,27.14,26.87,27.02,12041,0
+FCNCP.US,D,20210105,000000,27.06,27.14,27.02,27.14,19280,0
+FCNCP.US,D,20210106,000000,27.09,27.09,26.54,26.88,15426,0
+FCNCP.US,D,20210107,000000,26.97,26.97,26.5,26.51,23648,0
+FCNCP.US,D,20210108,000000,26.47,26.77,26.47,26.64,5374,0
+FCNCP.US,D,20210111,000000,26.5,26.5713,26.35,26.46,19053,0
+FCNCP.US,D,20210112,000000,26.46,26.46,25.67,26.03,22446,0
+FCNCP.US,D,20210113,000000,26.14,26.52,26.051,26.51,6558,0
+FCNCP.US,D,20210114,000000,26.63,27.06,26.63,26.865,7076,0
+FCNCP.US,D,20210115,000000,26.85,26.95,26.5,26.5,17264,0
+FCNCP.US,D,20210119,000000,26.55,26.55,26.36,26.47,7509,0
+FCNCP.US,D,20210120,000000,26.52,26.52,26.21,26.3,33104,0
+FCNCP.US,D,20210121,000000,26.28,26.51,26.22,26.4,6943,0
+FCNCP.US,D,20210122,000000,26.41,26.52,26.41,26.52,5308,0
+FCNCP.US,D,20210125,000000,26.48,26.55,26.48,26.5499,11027,0
+FCNCP.US,D,20210126,000000,26.52,26.57,26.35,26.51,15400,0
+FCNCP.US,D,20210127,000000,26.51,26.51,26.25,26.25,14800,0
+FCNCP.US,D,20210128,000000,26.5,26.5,26.33,26.49,8827,0
+FCNCP.US,D,20210129,000000,26.51,26.69,26.25,26.66,38741,0
+FCNCP.US,D,20210201,000000,26.6,26.7945,26.6,26.67,2456,0
+FCNCP.US,D,20210202,000000,26.79,27.14,26.77,26.97,25684,0
+FCNCP.US,D,20210203,000000,26.94,27.13,26.86,26.89,18569,0
+FCNCP.US,D,20210204,000000,27.02,27.02,26.7265,26.84,5244,0
+FCNCP.US,D,20210205,000000,26.81,27.08,26.81,26.92,3131,0
+FCNCP.US,D,20210208,000000,26.975,27.14,26.85,26.85,9185,0
+FCNCP.US,D,20210209,000000,26.968,27.15,26.9343,27.15,4112,0
+FCNCP.US,D,20210210,000000,26.96,27.02,26.92,26.99,7271,0
+FCNCP.US,D,20210211,000000,27.08,27.09,26.88,26.925,18460,0
+FCNCP.US,D,20210212,000000,26.94,27,26.69,26.8,21793,0
+FCNCP.US,D,20210216,000000,26.8101,26.88,26.53,26.53,11492,0
+FCNCP.US,D,20210217,000000,26.79,26.79,26.62,26.73,13540,0
+FCNCP.US,D,20210218,000000,26.78,26.8,26.5,26.68,11541,0
+FCNCP.US,D,20210219,000000,26.82,26.86,26.7,26.74,10548,0
+FCNCP.US,D,20210222,000000,26.87,26.87,26.5,26.52,10328,0
+FCNCP.US,D,20210223,000000,26.65,26.65,26.4,26.51,8502,0
+FCNCP.US,D,20210224,000000,26.62,26.62,26,26.2961,10512,0
+FCNCP.US,D,20210225,000000,26.1,26.1,25.36,25.48,29797,0
+FCNCP.US,D,20210226,000000,25.85,26.02,25.45,26,20949,0
+FCNCP.US,D,20210301,000000,26.07,26.25,26.07,26.2,8334,0
+FCNCP.US,D,20210302,000000,26.2,26.31,26.14,26.26,7974,0
+FCNCP.US,D,20210303,000000,26.26,26.64,26.26,26.59,8625,0
+FCNCP.US,D,20210304,000000,26.555,26.77,26.51,26.54,14384,0
+FCNCP.US,D,20210305,000000,26.44,26.61,26.44,26.57,3723,0
+FCNCP.US,D,20210308,000000,26.61,26.82,26.61,26.72,13889,0
+FCNCP.US,D,20210309,000000,26.72,26.82,26.72,26.82,4549,0
+FCNCP.US,D,20210310,000000,26.7865,26.88,26.7,26.85,15563,0
+FCNCP.US,D,20210311,000000,26.94,26.9787,26.8,26.89,16615,0
+FCNCP.US,D,20210312,000000,26.92,26.95,26.7,26.93,11074,0
+FCNCP.US,D,20210315,000000,26.97,26.97,26.88,26.9235,24410,0
+FCNCP.US,D,20210316,000000,27,27,26.91,26.94,25390,0
+FCNCP.US,D,20210317,000000,26.9,26.92,26.8,26.92,8045,0
+FCNCP.US,D,20210318,000000,26.8,26.87,26.65,26.65,8885,0
+FCNCP.US,D,20210319,000000,26.53,26.72,26.48,26.66,7742,0
+FCNCP.US,D,20210322,000000,26.681,26.96,26.66,26.9,8455,0
+FCNCP.US,D,20210323,000000,26.95,26.96,26.89,26.89,7168,0
+FCNCP.US,D,20210324,000000,26.98,27.06,26.8944,27.01,27711,0
+FCNCP.US,D,20210325,000000,27.04,27.07,26.9,26.97,14886,0
+FCNCP.US,D,20210326,000000,27,27,26.92,26.95,5426,0
+FCNCP.US,D,20210329,000000,27.04,27.04,26.88,26.89,6307,0
+FCNCP.US,D,20210330,000000,26.8301,26.99,26.71,26.89,22431,0
+FCNCP.US,D,20210331,000000,26.94,27.04,26.85,26.95,15281,0
+FCNCP.US,D,20210401,000000,27.03,27.105,26.9472,26.97,36718,0
+FCNCP.US,D,20210405,000000,27.1,27.1,26.9,27,25773,0
+FCNCP.US,D,20210406,000000,26.99,27.12,26.955,26.98,26870,0
+FCNCP.US,D,20210407,000000,27.0284,27.09,26.9,27.09,32483,0
+FCNCP.US,D,20210408,000000,27,27.0399,26.945,27,12060,0
+FCNCP.US,D,20210409,000000,26.9975,27.02,26.99,27,65552,0
+FCNCP.US,D,20210412,000000,27.09,27.09,26.8,26.96,18652,0
+FCNCP.US,D,20210413,000000,26.95,27.025,26.9389,27,6085,0
+FCNCP.US,D,20210414,000000,27.03,27.04,26.93,27.04,6476,0
+FCNCP.US,D,20210415,000000,27.05,27.08,26.92,27.06,30046,0
+FCNCP.US,D,20210416,000000,27.02,27.03,26.85,26.85,26556,0
+FCNCP.US,D,20210419,000000,26.98,27.03,26.9743,27.0137,7608,0
+FCNCP.US,D,20210420,000000,27.02,27.02,26.86,26.925,10237,0
+FCNCP.US,D,20210421,000000,26.98,27.025,26.98,26.98,4505,0
+FCNCP.US,D,20210422,000000,27.06,27.06,26.9,26.98,11297,0
+FCNCP.US,D,20210423,000000,26.95,27.09,26.9405,27.05,16812,0
+FCNCP.US,D,20210426,000000,27.08,27.1,26.91,26.93,131123,0
+FCNCP.US,D,20210427,000000,26.95,26.9699,26.8945,26.9493,6811,0
+FCNCP.US,D,20210428,000000,26.98,26.98,26.84,26.9,6219,0
+FCNCP.US,D,20210429,000000,26.93,26.93,26.71,26.87,5696,0
+FCNCP.US,D,20210430,000000,26.75,26.91,26.75,26.87,41117,0
+FCNCP.US,D,20210503,000000,26.97,26.97,26.86,26.8956,22600,0
+FCNCP.US,D,20210504,000000,26.87,26.97,26.87,26.97,15212,0
+FCNCP.US,D,20210505,000000,27,27,26.75,26.82,59633,0
+FCNCP.US,D,20210506,000000,26.89,26.89,26.74,26.81,10369,0
+FCNCP.US,D,20210507,000000,26.7,26.87,26.7,26.82,30807,0
+FCNCP.US,D,20210510,000000,26.86,26.88,26.75,26.78,10124,0
+FCNCP.US,D,20210511,000000,26.76,26.78,26.67,26.77,14365,0
+FCNCP.US,D,20210512,000000,26.68,26.68,26.2,26.22,103381,0
+FCNCP.US,D,20210513,000000,26.4,26.51,26.2,26.45,32020,0
+FCNCP.US,D,20210514,000000,26.54,26.54,26.35,26.52,56595,0
+FCNCP.US,D,20210517,000000,26.54,26.6,26.45,26.515,11154,0
+FCNCP.US,D,20210518,000000,26.52,26.64,26.506,26.59,9545,0
+FCNCP.US,D,20210519,000000,26.5,26.58,26.4791,26.515,3946,0
+FCNCP.US,D,20210520,000000,26.58,26.72,26.58,26.652,20666,0
+FCNCP.US,D,20210521,000000,26.74,26.76,26.52,26.65,65285,0
+FCNCP.US,D,20210524,000000,26.71,26.89,26.71,26.745,11398,0
+FCNCP.US,D,20210525,000000,26.83,26.83,26.6101,26.65,13688,0
+FCNCP.US,D,20210526,000000,26.7,26.7,26.6,26.65,7055,0
+FCNCP.US,D,20210527,000000,26.33,26.37,26.25,26.35,8060,0
+FCNCP.US,D,20210528,000000,26.37,26.57,26.34,26.57,29335,0
+FCNCP.US,D,20210601,000000,26.62,26.62,26.55,26.62,8139,0
+FCNCP.US,D,20210602,000000,26.69,26.86,26.6,26.86,18931,0
+FCNCP.US,D,20210603,000000,26.83,26.83,26.62,26.77,19700,0
+FCNCP.US,D,20210604,000000,26.7606,26.88,26.7386,26.88,7150,0
+FCNCP.US,D,20210607,000000,26.9,26.99,26.78,26.99,37006,0
+FCNCP.US,D,20210608,000000,27,27.2277,27,27.19,14417,0
+FCNCP.US,D,20210609,000000,27.18,27.46,27.18,27.44,13089,0
+FCNCP.US,D,20210610,000000,27.4,27.4,27.08,27.2225,26321,0
+FCNCP.US,D,20210611,000000,27.26,27.26,27.16,27.18,9554,0
+FCNCP.US,D,20210614,000000,27.18,27.31,27.15,27.31,22792,0
+FCNCP.US,D,20210615,000000,27.29,27.29,27.15,27.29,25343,0
+FCNCP.US,D,20210616,000000,27.22,27.25,27.12,27.25,9030,0
+FCNCP.US,D,20210617,000000,27.26,27.37,27.1368,27.295,9109,0
+FCNCP.US,D,20210618,000000,27.26,27.41,27.24,27.4,16490,0
+FCNCP.US,D,20210621,000000,27.3116,27.4,27.3101,27.34,20978,0
+FCNCP.US,D,20210622,000000,27.38,27.63,27.3289,27.63,6543,0
+FCNCP.US,D,20210623,000000,27.57,27.57,27.24,27.3,43928,0
+FCNCP.US,D,20210624,000000,27.35,27.35,27.29,27.33,1690,0
+FCNCP.US,D,20210625,000000,27.2465,27.3267,27.19,27.3267,3371,0
+FCNCP.US,D,20210628,000000,27.36,27.39,27.22,27.39,17251,0
+FCNCP.US,D,20210629,000000,27.34,27.44,27.275,27.44,20738,0
+FCNCP.US,D,20210630,000000,27.36,27.44,27.36,27.43,48204,0
+FCNCP.US,D,20210701,000000,27.45,27.45,27.3301,27.39,11206,0
+FCNCP.US,D,20210702,000000,27.39,27.44,27.28,27.38,10584,0
+FCNCP.US,D,20210706,000000,27.42,27.5364,27.42,27.45,12003,0
+FCNCP.US,D,20210707,000000,27.49,27.55,27.45,27.45,13794,0
+FCNCP.US,D,20210708,000000,27.45,27.46,27.34,27.44,24553,0
+FCNCP.US,D,20210709,000000,27.46,27.55,27.4,27.43,5915,0
+FCNCP.US,D,20210712,000000,27.5,27.5,27.3875,27.46,6741,0
+FCNCP.US,D,20210713,000000,27.43,27.5,27.27,27.44,14515,0
+FCNCP.US,D,20210714,000000,27.48,27.48,27.3006,27.45,3422,0
+FCNCP.US,D,20210715,000000,27.48,27.52,27.4651,27.52,2192,0
+FCNCP.US,D,20210716,000000,27.52,27.52,27.12,27.3,42660,0
+FCNCP.US,D,20210719,000000,27.28,27.43,27.28,27.386,12591,0
+FCNCP.US,D,20210720,000000,27.3933,27.45,27.34,27.36,6688,0
+FCNCP.US,D,20210721,000000,27.2013,27.39,27.2013,27.36,1994,0
+FCNCP.US,D,20210722,000000,27.248,27.3699,27.2201,27.3699,1989,0
+FCNCP.US,D,20210723,000000,27.37,27.37,27.16,27.37,6261,0
+FCNCP.US,D,20210726,000000,27.22,27.355,27.22,27.32,3101,0
+FCNCP.US,D,20210727,000000,27.19,27.35,27.175,27.32,4331,0
+FCNCP.US,D,20210728,000000,27.4,27.43,27.17,27.35,20448,0
+FCNCP.US,D,20210729,000000,27.43,27.44,27.25,27.3,14506,0
+FCNCP.US,D,20210730,000000,27.33,27.4,27.25,27.36,33479,0
+FCNCP.US,D,20210802,000000,29.3,29.3,27.2644,27.44,32881,0
+FCNCP.US,D,20210803,000000,27.47,27.47,27.41,27.41,6563,0
+FCNCP.US,D,20210804,000000,27.5,27.56,27.35,27.56,5460,0
+FCNCP.US,D,20210805,000000,27.52,27.53,27.4,27.44,28080,0
+FCNCP.US,D,20210806,000000,27.55,27.71,27.48,27.5,27794,0
+FCNCP.US,D,20210809,000000,27.49,27.6,27.4001,27.52,4321,0
+FCNCP.US,D,20210810,000000,27.54,27.54,27.33,27.42,6098,0
+FCNCP.US,D,20210811,000000,27.42,27.42,27.295,27.41,4008,0
+FCNCP.US,D,20210812,000000,27.43,27.62,27.4,27.59,6250,0
+FCNCP.US,D,20210813,000000,27.6,27.74,27.5232,27.69,8265,0
+FCNCP.US,D,20210816,000000,27.7,27.7,27.59,27.6,10632,0
+FCNCP.US,D,20210817,000000,27.66,27.66,27.3901,27.47,23907,0
+FCNCP.US,D,20210818,000000,27.52,27.52,27.18,27.26,16959,0
+FCNCP.US,D,20210819,000000,27.32,27.47,27.26,27.47,7712,0
+FCNCP.US,D,20210820,000000,27.41,27.42,27.3001,27.39,16747,0
+FCNCP.US,D,20210823,000000,27.36,27.46,27.34,27.36,26617,0
+FCNCP.US,D,20210824,000000,27.32,27.48,27.26,27.26,12010,0
+FCNCP.US,D,20210825,000000,27.34,27.41,27.29,27.35,9660,0
+FCNCP.US,D,20210826,000000,27.3,27.42,27.2101,27.3,4844,0
+FCNCP.US,D,20210827,000000,27.36,27.56,27.3,27.54,8731,0
+FCNCP.US,D,20210830,000000,27.32,27.32,27.2591,27.3,7570,0
+FCNCP.US,D,20210831,000000,27.17,27.42,27.08,27.42,33145,0
+FCNCP.US,D,20210901,000000,27.33,27.6,27.2048,27.6,8459,0
+FCNCP.US,D,20210902,000000,27.59,27.7,27.57,27.7,11318,0
+FCNCP.US,D,20210903,000000,27.71,27.77,27.6236,27.76,5488,0
+FCNCP.US,D,20210907,000000,27.76,27.76,27.5,27.63,3154,0
+FCNCP.US,D,20210908,000000,27.64,27.64,27.2,27.57,20481,0
+FCNCP.US,D,20210909,000000,27.57,27.63,27.3501,27.59,10488,0
+FCNCP.US,D,20210910,000000,27.45,27.6,27.45,27.6,12991,0
+FCNCP.US,D,20210913,000000,27.6,27.7278,27.42,27.55,15403,0
+FCNCP.US,D,20210914,000000,27.44,27.64,27.39,27.63,26128,0
+FCNCP.US,D,20210915,000000,27.6,27.68,27.45,27.53,7488,0
+FCNCP.US,D,20210916,000000,27.69,27.95,27.4,27.87,12144,0
+FCNCP.US,D,20210917,000000,27.98,27.98,27.7666,27.87,3952,0
+FCNCP.US,D,20210920,000000,27.79,27.93,27.66,27.76,5046,0
+FCNCP.US,D,20210921,000000,27.89,27.89,27.715,27.84,4155,0
+FCNCP.US,D,20210922,000000,27.87,27.92,27.72,27.85,27997,0
+FCNCP.US,D,20210923,000000,27.94,27.94,27.6601,27.74,16322,0
+FCNCP.US,D,20210924,000000,27.79,27.79,27.52,27.72,16710,0
+FCNCP.US,D,20210927,000000,27.62,27.72,27.51,27.55,20440,0
+FCNCP.US,D,20210928,000000,27.51,27.59,27.06,27.31,30092,0
+FCNCP.US,D,20210929,000000,27.47,27.47,27.19,27.3,27561,0
+FCNCP.US,D,20210930,000000,27.41,27.45,27.23,27.28,36550,0
+FCNCP.US,D,20211001,000000,27.25,27.3772,27.11,27.28,11656,0
+FCNCP.US,D,20211004,000000,27.36,27.36,26.97,26.97,5989,0
+FCNCP.US,D,20211005,000000,27.14,27.14,26.8815,26.95,9659,0
+FCNCP.US,D,20211006,000000,27.01,27.31,26.8199,27.31,26511,0
+FCNCP.US,D,20211007,000000,27.31,27.31,27.1266,27.24,4148,0
+FCNCP.US,D,20211008,000000,27.27,27.27,26.96,27.13,5944,0
+FCNCP.US,D,20211011,000000,27.1,27.1299,27.01,27.08,17909,0
+FCNCP.US,D,20211012,000000,27.11,27.4,27.065,27.4,6936,0
+FCNCP.US,D,20211013,000000,27.44,27.72,27.44,27.56,13781,0
+FCNCP.US,D,20211014,000000,27.73,27.91,27.66,27.85,17423,0
+FCNCP.US,D,20211015,000000,27.85,27.9,27.79,27.89,29898,0
+FCNCP.US,D,20211018,000000,27.85,27.89,27.5334,27.8201,6681,0
+FCNCP.US,D,20211019,000000,27.86,27.9,27.67,27.8,22752,0
+FCNCP.US,D,20211020,000000,27.81,27.8961,27.6114,27.67,37136,0
+FCNCP.US,D,20211021,000000,27.8,27.84,27.6,27.69,3986,0
+FCNCP.US,D,20211022,000000,27.76,27.76,27.64,27.64,3351,0
+FCNCP.US,D,20211025,000000,27.2436,27.7,27.2436,27.7,10238,0
+FCNCP.US,D,20211026,000000,27.83,27.83,27.5701,27.635,2593,0
+FCNCP.US,D,20211027,000000,27.74,27.74,27.5101,27.69,5202,0
+FCNCP.US,D,20211028,000000,27.81,27.81,27.6401,27.7,10079,0
+FCNCP.US,D,20211029,000000,27.68,27.71,27.48,27.5,38701,0
+FCNCP.US,D,20211101,000000,27.61,27.7,27.595,27.69,8885,0
+FCNCP.US,D,20211102,000000,27.74,27.74,27.54,27.6704,9383,0
+FCNCP.US,D,20211103,000000,27.68,27.69,27.55,27.55,7959,0
+FCNCP.US,D,20211104,000000,27.65,27.7,27.65,27.7,9836,0
+FCNCP.US,D,20211105,000000,27.72,27.871,27.65,27.7,8789,0
+FCNCP.US,D,20211108,000000,27.72,27.72,27.66,27.7,4884,0
+FCNCP.US,D,20211109,000000,27.7,27.7,27.5,27.56,6774,0
+FCNCP.US,D,20211110,000000,27.61,27.61,27.32,27.4683,5552,0
+FCNCP.US,D,20211111,000000,27.47,27.47,27.3101,27.35,2830,0
+FCNCP.US,D,20211112,000000,27.32,27.475,27.25,27.31,7403,0
+FCNCP.US,D,20211115,000000,27.33,27.3528,27.03,27.03,5734,0
+FCNCP.US,D,20211116,000000,27.13,27.13,26.91,26.93,3914,0
+FCNCP.US,D,20211117,000000,27.1746,27.1782,26.8088,27.01,14561,0
+FCNCP.US,D,20211118,000000,27,27.231,26.9,26.93,15686,0
+FCNCP.US,D,20211119,000000,26.87,27.09,26.82,27.0103,12906,0
+FCNCP.US,D,20211122,000000,27.24,27.24,26.82,27.05,3798,0
+FCNCP.US,D,20211123,000000,27.1,27.1,26.7,26.77,19594,0
+FCNCP.US,D,20211124,000000,26.84,26.85,26.78,26.85,3032,0
+FCNCP.US,D,20211126,000000,26.79,26.851,26.77,26.851,5861,0
+FCNCP.US,D,20211129,000000,26.68,26.68,26.36,26.53,6887,0
+FCNCP.US,D,20211130,000000,26.6,26.7121,26.37,26.37,23794,0
+FCNCP.US,D,20211201,000000,26.47,26.87,26.445,26.7,22712,0
+FCNCP.US,D,20211202,000000,26.69,26.8142,26.61,26.73,12609,0
+FCNCP.US,D,20211203,000000,26.8,26.86,26.65,26.74,2042,0
+FCNCP.US,D,20211206,000000,26.83,26.8399,26.65,26.8339,8279,0
+FCNCP.US,D,20211207,000000,26.95,27.0999,26.87,26.88,19906,0
+FCNCP.US,D,20211208,000000,26.99,26.99,26.61,26.74,15158,0
+FCNCP.US,D,20211209,000000,26.69,26.7153,26.55,26.58,16112,0
+FCNCP.US,D,20211210,000000,26.69,26.69,26.54,26.65,3044,0
+FCNCP.US,D,20211213,000000,26.62,26.66,26.49,26.54,5428,0
+FCNCP.US,D,20211214,000000,26.62,26.62,26.43,26.44,4922,0
+FCNCP.US,D,20211215,000000,26.58,26.58,25.969,26.4,16194,0
+FCNCP.US,D,20211216,000000,26.55,26.59,26.4,26.59,23249,0
+FCNCP.US,D,20211217,000000,26.54,26.68,26.42,26.43,6535,0
+FCNCP.US,D,20211220,000000,26.4,26.475,26.31,26.31,7156,0
+FCNCP.US,D,20211221,000000,26.47,26.52,26.3,26.35,11922,0
+FCNCP.US,D,20211222,000000,26.48,26.65,26.35,26.63,23099,0
+FCNCP.US,D,20211223,000000,26.65,26.65,26.465,26.48,1596,0
+FCNCP.US,D,20211227,000000,26.59,26.59,26.4,26.44,37774,0
+FCNCP.US,D,20211228,000000,26.5,26.5,26.1,26.19,63656,0
+FCNCP.US,D,20211229,000000,26.29,26.29,26.12,26.2,68871,0
+FCNCP.US,D,20211230,000000,26.28,26.36,26.17,26.18,71272,0
+FCNCP.US,D,20211231,000000,26.23,26.34,26.04,26.15,207790,0
+FCNCP.US,D,20220103,000000,26.22,26.24,26.15,26.17,39358,0
+FCNCP.US,D,20220104,000000,26.18,26.2099,25.97,26.15,63226,0
+FCNCP.US,D,20220105,000000,26.16,26.2399,25.9,26.07,54663,0
+FCNCP.US,D,20220106,000000,26.12,26.28,25.99,26.28,34843,0
+FCNCP.US,D,20220107,000000,26.25,26.25,25.85,26.06,1674634,0
+FCNCP.US,D,20220110,000000,25.94,26.16,25.93,26.16,43034,0
+FCNCP.US,D,20220111,000000,26.18,26.29,25.96,26.18,30502,0
+FCNCP.US,D,20220112,000000,26.32,26.35,26.12,26.28,19114,0
+FCNCP.US,D,20220113,000000,26.29,26.33,26.12,26.27,20208,0
+FCNCP.US,D,20220114,000000,26.29,26.36,26.15,26.25,38302,0
+FCNCP.US,D,20220118,000000,26.15,26.23,26,26.15,52834,0
+FCNCP.US,D,20220119,000000,26.15,26.16,25.9887,26.12,15503,0
+FCNCP.US,D,20220120,000000,26.1,26.19,25.94,26.06,14795,0
+FCNCP.US,D,20220121,000000,25.95,26.23,25.95,26.23,58441,0
+FCNCP.US,D,20220124,000000,26.12,26.311,25.7645,26.21,30070,0
+FCNCP.US,D,20220125,000000,26.19,26.215,25.76,26.19,23139,0
+FCNCP.US,D,20220126,000000,26.28,26.34,25.59,25.87,26169,0
+FCNCP.US,D,20220127,000000,26.12,26.12,25.4,25.55,33897,0
+FCNCP.US,D,20220128,000000,25.53,25.85,25.4,25.85,39050,0
+FCNCP.US,D,20220131,000000,25.77,26.09,25.6,25.77,470247,0
+FCNCP.US,D,20220201,000000,25.8,26.18,25.665,25.96,8075,0
+FCNCP.US,D,20220202,000000,25.92,26.06,25.66,25.8,32423,0
+FCNCP.US,D,20220203,000000,25.7,25.7,25.401,25.66,32644,0
+FCNCP.US,D,20220204,000000,25.57,25.571,25.26,25.54,24086,0
+FCNCP.US,D,20220207,000000,25.5,25.761,25.2801,25.48,12640,0
+FCNCP.US,D,20220208,000000,25.37,25.49,25,25.27,46711,0
+FCNCP.US,D,20220209,000000,25.29,25.47,25.18,25.41,30245,0
+FCNCP.US,D,20220210,000000,25.0937,25.23,24.81,25.2,90931,0
+FCNCP.US,D,20220211,000000,25.17,25.2,24.82,24.99,30616,0
+FCNCP.US,D,20220214,000000,25,25.0035,24.7,24.88,53653,0
+FCNCP.US,D,20220215,000000,24.98,25.13,24.8,25,21524,0
+FCNCP.US,D,20220216,000000,25.01,25.2,24.6758,25.17,49474,0
+FCNCP.US,D,20220217,000000,24.98,25.1982,24.935,25,8742,0
+FCNCP.US,D,20220218,000000,25.2,25.21,24.86,25,23377,0
+FCNCP.US,D,20220222,000000,25.02,25.1253,24.7268,24.85,46390,0
+FCNCP.US,D,20220223,000000,25.06,25.09,24.73,24.77,25680,0
+FCNCP.US,D,20220224,000000,24.65,24.95,24.5958,24.95,79831,0
+FCNCP.US,D,20220225,000000,24.69,24.98,24.65,24.94,8712,0
+FCNCP.US,D,20220228,000000,24.8147,24.96,24.7,24.9,54815,0
+FCNCP.US,D,20220301,000000,24.95,25.2299,24.8604,25.09,7265,0
+FCNCP.US,D,20220302,000000,25.105,25.29,25.0882,25.29,12275,0
+FCNCP.US,D,20220303,000000,25.16,25.785,25.16,25.415,21432,0
+FCNCP.US,D,20220304,000000,25.64,25.64,25.1803,25.36,34555,0
+FCNCP.US,D,20220307,000000,25.34,25.34,25.03,25.17,21497,0
+FCNCP.US,D,20220308,000000,25.05,25.18,24.97,25.18,21426,0
+FCNCP.US,D,20220309,000000,25.03,25.28,24.93,25.18,9508,0
+FCNCP.US,D,20220310,000000,25.2,25.2,24.86,25.2,18834,0
+FCNCP.US,D,20220311,000000,25.11,25.23,24.75,25.05,24675,0
+FCNCP.US,D,20220314,000000,24.9,24.9,24.22,24.4,21668,0
+FCNCP.US,D,20220315,000000,24.61,25.01,24.28,24.35,8327,0
+FCNCP.US,D,20220316,000000,24.54,24.81,24.54,24.67,10130,0
+FCNCP.US,D,20220317,000000,24.75,24.8899,24.44,24.44,87105,0
+FCNCP.US,D,20220318,000000,24.34,24.715,24.34,24.65,17618,0
+FCNCP.US,D,20220321,000000,24.5,24.65,24.25,24.48,28099,0
+FCNCP.US,D,20220322,000000,24.5,24.53,24.16,24.4,15187,0
+FCNCP.US,D,20220323,000000,24.4,24.59,24.2,24.35,7106,0
+FCNCP.US,D,20220324,000000,24.48,24.48,24.26,24.48,11401,0
+FCNCP.US,D,20220325,000000,24.23,24.3,24.1402,24.25,11932,0
+FCNCP.US,D,20220328,000000,24.3,24.465,24.2546,24.4,7789,0
+FCNCP.US,D,20220329,000000,24.44,24.8244,24.44,24.8244,13818,0
+FCNCP.US,D,20220330,000000,24.6,25.08,24.58,24.97,23294,0
+FCNCP.US,D,20220331,000000,24.9,25.57,24.9,25.57,244988,0
+FCNCP.US,D,20220401,000000,25.45,25.45,25.2201,25.44,31342,0
+FCNCP.US,D,20220404,000000,25.22,25.51,25.2114,25.48,11883,0
+FCNCP.US,D,20220405,000000,25.28,25.385,24.95,24.95,35463,0
+FCNCP.US,D,20220406,000000,24.9,24.9,24.465,24.66,32654,0
+FCNCP.US,D,20220407,000000,24.49,24.81,24.49,24.7,43670,0
+FCNCP.US,D,20220408,000000,24.59,24.9899,24.41,24.48,33188,0
+FCNCP.US,D,20220411,000000,24.689,24.689,24.05,24.13,33372,0
+FCNCP.US,D,20220412,000000,24.21,24.57,24.0902,24.25,12638,0
+FCNCP.US,D,20220413,000000,24.33,24.36,24.03,24.03,56990,0
+FCNCP.US,D,20220414,000000,24,24.29,23.85,24.15,27865,0
+FCNCP.US,D,20220418,000000,24.03,24.2829,24,24.08,15056,0
+FCNCP.US,D,20220419,000000,24,24.02,23.8,23.92,39839,0
+FCNCP.US,D,20220420,000000,23.93,24.14,23.88,24.1,12703,0
+FCNCP.US,D,20220421,000000,24.035,24.035,23.57,23.57,28561,0
+FCNCP.US,D,20220422,000000,23.51,23.6399,23.3,23.5,13302,0
+FCNCP.US,D,20220425,000000,23.4971,23.4971,23.27,23.45,5334,0
+FCNCP.US,D,20220426,000000,23.36,23.59,23.3,23.3,12372,0
+FCNCP.US,D,20220427,000000,23.3,23.38,22.925,23.01,20812,0
+FCNCP.US,D,20220428,000000,22.91,23.5,22.5501,23.45,40604,0
+FCNCP.US,D,20220429,000000,23.4,23.55,22.99,23.46,34111,0
+FCNCP.US,D,20220502,000000,23.29,23.3763,22.73,22.8,22854,0
+FCNCP.US,D,20220503,000000,22.79,23.05,22.53,22.68,37326,0
+FCNCP.US,D,20220504,000000,22.78,23.5,22.51,23.29,86982,0
+FCNCP.US,D,20220505,000000,23.05,23.45,22.5,22.66,21092,0
+FCNCP.US,D,20220506,000000,22.51,22.786,22.27,22.45,41477,0
+FCNCP.US,D,20220509,000000,22.35,22.43,22.05,22.07,21378,0
+FCNCP.US,D,20220510,000000,22.42,22.77,22.362,22.41,16878,0
+FCNCP.US,D,20220511,000000,22.44,22.8023,22.37,22.37,14182,0
+FCNCP.US,D,20220512,000000,22.43,22.65,22.3114,22.65,10588,0
+FCNCP.US,D,20220513,000000,22.67,22.99,22.57,22.99,10610,0
+FCNCP.US,D,20220516,000000,22.9,23.16,22.8757,23.15,12157,0
+FCNCP.US,D,20220517,000000,22.98,23.265,22.61,22.76,73087,0
+FCNCP.US,D,20220518,000000,22.5162,23.2499,22.26,22.57,21012,0
+FCNCP.US,D,20220519,000000,22.64,23.1,22.6,22.65,22731,0
+FCNCP.US,D,20220520,000000,23,23,22.43,22.79,29320,0
+FCNCP.US,D,20220523,000000,22.5128,22.75,22.3346,22.5,25454,0
+FCNCP.US,D,20220524,000000,22.31,23.05,22.25,22.82,16764,0
+FCNCP.US,D,20220525,000000,22.95,23.74,22.6558,23.65,13584,0
+FCNCP.US,D,20220526,000000,23.905,24.26,23.71,24.03,18566,0
+FCNCP.US,D,20220527,000000,23.82,24.04,23.68,23.68,42974,0
+FCNCP.US,D,20220531,000000,23.58,23.61,22.75,23.35,72295,0
+FCNCP.US,D,20220601,000000,23.42,23.59,23.17,23.38,10775,0
+FCNCP.US,D,20220602,000000,23.15,23.4312,23.15,23.365,10744,0
+FCNCP.US,D,20220603,000000,23.2726,23.59,23.1,23.21,58401,0
+FCNCP.US,D,20220606,000000,23.25,23.25,23.09,23.15,22514,0
+FCNCP.US,D,20220607,000000,23.22,23.38,22.8765,23.08,32771,0
+FCNCP.US,D,20220608,000000,23.1,23.1,22.96,23.09,13457,0
+FCNCP.US,D,20220609,000000,23.01,23.09,22.88,23.02,17088,0
+FCNCP.US,D,20220610,000000,22.9,22.9,22.05,22.35,20295,0
+FCNCP.US,D,20220613,000000,22.05,22.05,21.435,21.44,23853,0
+FCNCP.US,D,20220614,000000,21.5,21.63,21.05,21.26,15564,0
+FCNCP.US,D,20220615,000000,21.6,22.4191,21.15,21.75,26813,0
+FCNCP.US,D,20220616,000000,21.1474,21.54,21.1474,21.42,11097,0
+FCNCP.US,D,20220617,000000,21.43,21.45,20.91,21.375,41955,0
+FCNCP.US,D,20220621,000000,20.4534,21.4464,20.4534,21.34,38878,0
+FCNCP.US,D,20220622,000000,21.28,21.45,21.1,21.45,14135,0
+FCNCP.US,D,20220623,000000,21.6657,21.74,21.34,21.74,6913,0
+FCNCP.US,D,20220624,000000,21.7272,22,21.55,21.9,14152,0
+FCNCP.US,D,20220627,000000,21.89,22,21.6012,21.98,15843,0
+FCNCP.US,D,20220628,000000,21.7244,22,21.7244,22,14932,0
+FCNCP.US,D,20220629,000000,21.96,22.135,21.71,21.973,16659,0
+FCNCP.US,D,20220630,000000,22.14,22.25,21.8,21.8,34390,0
+FCNCP.US,D,20220701,000000,21.98,22.2863,21.74,22.08,5341,0
+FCNCP.US,D,20220705,000000,21.69,22.1722,21.69,21.9,13744,0
+FCNCP.US,D,20220706,000000,21.77,21.9,21.71,21.89,11407,0
+FCNCP.US,D,20220707,000000,22.025,22.1987,21.9,21.9,8447,0
+FCNCP.US,D,20220708,000000,22.16,22.2,22.12,22.19,10829,0
+FCNCP.US,D,20220711,000000,22.01,22.1212,21.82,22,24797,0
+FCNCP.US,D,20220712,000000,21.97,22.1653,21.64,22.03,27066,0
+FCNCP.US,D,20220713,000000,21.75,22.12,21.47,21.94,41734,0
+FCNCP.US,D,20220714,000000,21.65,22.19,21.65,21.78,25486,0
+FCNCP.US,D,20220715,000000,21.83,21.9478,21.32,21.32,306421,0
+FCNCP.US,D,20220718,000000,21.37,21.45,21.33,21.39,64499,0
+FCNCP.US,D,20220719,000000,21.43,21.54,21.39,21.53,33654,0
+FCNCP.US,D,20220720,000000,21.55,21.8,21.53,21.67,42515,0
+FCNCP.US,D,20220721,000000,21.67,21.895,21.5,21.845,49623,0
+FCNCP.US,D,20220722,000000,21.93,22.0999,21.7684,22.0999,12630,0
+FCNCP.US,D,20220725,000000,21.8101,22.1041,21.8101,21.9501,12929,0
+FCNCP.US,D,20220726,000000,22.03,22.19,21.9234,22.1,35575,0
+FCNCP.US,D,20220727,000000,22.18,22.4099,22.08,22.312,50897,0
+FCNCP.US,D,20220728,000000,22.42,22.5099,22.21,22.5099,14196,0
+FCNCP.US,D,20220729,000000,22.6,22.96,22.6,22.91,44529,0
+FCNCP.US,D,20220801,000000,22.75,22.97,22.75,22.9,16760,0
+FCNCP.US,D,20220802,000000,22.98,23.43,22.87,23.4,51377,0
+FCNCP.US,D,20220803,000000,23.4,23.6,23.2,23.6,52459,0
+FCNCP.US,D,20220804,000000,23.54,23.71,23.49,23.66,22284,0
+FCNCP.US,D,20220805,000000,23.45,23.4756,23.18,23.41,13505,0
+FCNCP.US,D,20220808,000000,23.46,23.46,23.18,23.41,12303,0
+FCNCP.US,D,20220809,000000,23.4099,23.4099,23.0924,23.15,47542,0
+FCNCP.US,D,20220810,000000,23.24,23.62,23.24,23.38,23756,0
+FCNCP.US,D,20220811,000000,23.37,23.39,23.2627,23.312,7217,0
+FCNCP.US,D,20220812,000000,23.39,23.39,23.29,23.37,17858,0
+FCNCP.US,D,20220815,000000,23.37,23.69,23.35,23.41,18554,0
+FCNCP.US,D,20220816,000000,23.31,23.44,23.29,23.44,8693,0
+FCNCP.US,D,20220817,000000,23.42,23.42,23.1,23.3264,11894,0
+FCNCP.US,D,20220818,000000,23.25,23.4194,23.01,23.17,15010,0
+FCNCP.US,D,20220819,000000,23.13,23.2499,22.73,22.98,9757,0
+FCNCP.US,D,20220822,000000,22.92,23.21,22.5301,22.91,20563,0
+FCNCP.US,D,20220823,000000,23,23.15,21.67,22.61,46627,0
+FCNCP.US,D,20220824,000000,22.3,22.75,22.25,22.5,18619,0
+FCNCP.US,D,20220825,000000,22.59,22.8698,22.59,22.78,3653,0
+FCNCP.US,D,20220826,000000,23.025,23.025,22.72,22.765,12512,0
+FCNCP.US,D,20220829,000000,22.5685,22.8,22.47,22.63,13367,0
+FCNCP.US,D,20220830,000000,22.45,22.45,22.09,22.3,13872,0
+FCNCP.US,D,20220831,000000,22.08,22.3,21.8508,22.03,25312,0
+FCNCP.US,D,20220901,000000,21.9,22.1626,21.6,21.85,10880,0
+FCNCP.US,D,20220902,000000,21.85,22.6868,21.84,22.105,4927,0
+FCNCP.US,D,20220906,000000,22.06,22.06,21.6,21.75,18887,0
+FCNCP.US,D,20220907,000000,21.7,22,21.62,21.82,25473,0
+FCNCP.US,D,20220908,000000,21.9114,21.99,21.65,21.65,23523,0
+FCNCP.US,D,20220909,000000,21.75,22.01,21.6654,21.955,9085,0
+FCNCP.US,D,20220912,000000,22.1009,22.2608,22.1009,22.25,4241,0
+FCNCP.US,D,20220913,000000,21.6,22.22,21.6,22.13,6293,0
+FCNCP.US,D,20220914,000000,22.01,22.175,21.9054,22.145,22862,0
+FCNCP.US,D,20220915,000000,22.09,22.32,21.85,21.93,11281,0
+FCNCP.US,D,20220916,000000,21.72,22.29,21.72,22.09,11099,0
+FCNCP.US,D,20220919,000000,22.09,22.09,21.9292,21.96,9310,0
+FCNCP.US,D,20220920,000000,21.96,22.1208,21.634,21.75,17174,0
+FCNCP.US,D,20220921,000000,21.9567,21.99,21.8,21.99,4992,0
+FCNCP.US,D,20220922,000000,21.8217,22.09,21.8,21.905,10246,0
+FCNCP.US,D,20220923,000000,21.82,21.82,21.24,21.63,19430,0
+FCNCP.US,D,20220926,000000,21.32,21.6,21.14,21.59,9418,0
+FCNCP.US,D,20220927,000000,21.42,22.04,21.02,21.6,39310,0
+FCNCP.US,D,20220928,000000,21.3,22.0399,21.3,21.8,21841,0
+FCNCP.US,D,20220929,000000,21.5227,21.78,21.25,21.35,35694,0
+FCNCP.US,D,20220930,000000,21.673,21.8441,21.26,21.4,83288,0
+FCNCP.US,D,20221003,000000,21.48,21.755,21.24,21.5,21922,0
+FCNCP.US,D,20221004,000000,21.35,21.63,21.35,21.6,26270,0
+FCNCP.US,D,20221005,000000,21.63,21.63,21.4264,21.49,6693,0
+FCNCP.US,D,20221006,000000,21.5,21.5,21.2,21.39,14709,0
+FCNCP.US,D,20221007,000000,21.35,21.35,20.95,21.1,15763,0
+FCNCP.US,D,20221010,000000,20.99,21.439,20.85,21.06,8246,0
+FCNCP.US,D,20221011,000000,20.96,20.9852,20.57,20.75,22652,0
+FCNCP.US,D,20221012,000000,20.7399,20.7399,20.36,20.51,25753,0
+FCNCP.US,D,20221013,000000,20.31,20.695,20.04,20.52,20323,0
+FCNCP.US,D,20221014,000000,20.8799,20.8799,20.5,20.69,10546,0
+FCNCP.US,D,20221017,000000,20.77,20.77,20.3898,20.725,3175,0
+FCNCP.US,D,20221018,000000,20.73,20.73,20.31,20.5,13975,0
+FCNCP.US,D,20221019,000000,20.17,20.54,20.02,20.49,14314,0
+FCNCP.US,D,20221020,000000,20.7309,20.7309,20.05,20.364,22195,0
+FCNCP.US,D,20221021,000000,20.3,20.44,20.05,20.43,17134,0
+FCNCP.US,D,20221024,000000,20.36,20.5799,20.04,20.27,7534,0
+FCNCP.US,D,20221025,000000,20.28,21.17,20.28,21.17,4481,0
+FCNCP.US,D,20221026,000000,20.99,21.25,20.61,20.75,17045,0
+FCNCP.US,D,20221027,000000,20.75,21.1364,20.19,20.65,21690,0
+FCNCP.US,D,20221028,000000,20.74,20.9,20.2,20.9,13105,0
+FCNCP.US,D,20221031,000000,20.75,20.8086,20.4,20.4,20924,0
+FCNCP.US,D,20221101,000000,20.58,20.58,20.07,20.15,219141,0
+FCNCP.US,D,20221102,000000,20.13,20.3568,19.765,20.08,37206,0
+FCNCP.US,D,20221103,000000,19.92,19.9817,19.67,19.76,22399,0
+FCNCP.US,D,20221104,000000,19.69,20.1199,19.53,19.7,44882,0
+FCNCP.US,D,20221107,000000,19.75,19.75,19.45,19.5,35861,0
+FCNCP.US,D,20221108,000000,19.59,19.8748,19.44,19.69,192075,0
+FCNCP.US,D,20221109,000000,19.44,19.8059,19.4,19.54,10025,0
+FCNCP.US,D,20221110,000000,20.25,20.25,19.925,20.18,22765,0
+FCNCP.US,D,20221111,000000,20.56,20.6675,20.2601,20.3337,14510,0
+FCNCP.US,D,20221114,000000,20.31,20.5794,20.01,20.24,16207,0
+FCNCP.US,D,20221115,000000,20.38,20.5892,20.22,20.22,49214,0
+FCNCP.US,D,20221116,000000,20.16,20.4299,20.16,20.29,40355,0
+FCNCP.US,D,20221117,000000,20,20.28,19.94,20.28,17183,0
+FCNCP.US,D,20221118,000000,20.2,20.36,20.1491,20.16,15447,0
+FCNCP.US,D,20221121,000000,20.12,20.155,19.92,19.97,9376,0
+FCNCP.US,D,20221122,000000,20,20.3,19.98,20.15,8912,0
+FCNCP.US,D,20221123,000000,20.4263,20.4263,20.15,20.2,15317,0
+FCNCP.US,D,20221125,000000,20.2,20.24,20.2,20.215,5744,0
+FCNCP.US,D,20221128,000000,20.24,20.25,20.1,20.15,24239,0
+FCNCP.US,D,20221129,000000,19.77,19.85,19.6388,19.72,22014,0
+FCNCP.US,D,20221130,000000,19.675,20.08,19.675,19.99,35361,0
+FCNCP.US,D,20221201,000000,19.9,20.3376,19.9,20.31,25017,0
+FCNCP.US,D,20221202,000000,20.09,20.7,19.9894,20.58,55264,0
+FCNCP.US,D,20221205,000000,20.3,20.7526,20.22,20.43,19024,0
+FCNCP.US,D,20221206,000000,20.01,20.375,19.98,20.3,23165,0
+FCNCP.US,D,20221207,000000,20.26,20.2999,20.03,20.21,61101,0
+FCNCP.US,D,20221208,000000,20.29,20.29,19.87,20.03,45187,0
+FCNCP.US,D,20221209,000000,20.02,20.09,19.69,19.87,24133,0
+FCNCP.US,D,20221212,000000,19.95,19.95,19.58,19.6,39430,0
+FCNCP.US,D,20221213,000000,19.83,20.2502,19.7,19.9301,21876,0
+FCNCP.US,D,20221214,000000,19.92,20.13,19.83,20.06,21611,0
+FCNCP.US,D,20221215,000000,20.12,20.16,19.66,19.75,65204,0
+FCNCP.US,D,20221216,000000,19.75,19.9759,19.56,19.96,9668,0
+FCNCP.US,D,20221219,000000,20.0095,20.05,19.64,19.89,29758,0
+FCNCP.US,D,20221220,000000,19.77,19.91,19.7147,19.84,26993,0
+FCNCP.US,D,20221221,000000,20,20.15,19.858,19.97,26332,0
+FCNCP.US,D,20221222,000000,20.0299,20.0299,19.57,19.75,27739,0
+FCNCP.US,D,20221223,000000,19.77,19.84,19.5712,19.75,21383,0
+FCNCP.US,D,20221227,000000,19.69,19.8299,19.34,19.55,19470,0
+FCNCP.US,D,20221228,000000,19.51,19.6479,19.36,19.38,26484,0
+FCNCP.US,D,20221229,000000,19.47,19.58,19.23,19.34,61949,0
+FCNCP.US,D,20221230,000000,19.23,19.515,19.0576,19.48,29510,0
+FCNCP.US,D,20230103,000000,19.58,19.93,19.32,19.53,24704,0
+FCNCP.US,D,20230104,000000,19.62,19.8768,19.62,19.79,18591,0
+FCNCP.US,D,20230105,000000,19.72,20.174,19.65,19.85,21410,0
+FCNCP.US,D,20230106,000000,20.05,20.26,20.04,20.09,22006,0
+FCNCP.US,D,20230109,000000,20.23,20.25,19.8501,19.98,21049,0
+FCNCP.US,D,20230110,000000,19.86,20.71,19.85,20.275,59258,0
+FCNCP.US,D,20230111,000000,20.2,20.51,20.2,20.48,14502,0
+FCNCP.US,D,20230112,000000,20.56,20.59,20.18,20.34,35688,0
+FCNCP.US,D,20230113,000000,20.44,20.75,20.44,20.5001,32129,0
+FCNCP.US,D,20230117,000000,20.54,20.89,20.54,20.88,60754,0
+FCNCP.US,D,20230118,000000,20.98,21.2,20.839,21.15,39525,0
+FCNCP.US,D,20230119,000000,21.19,21.35,20.8501,21.35,28285,0
+FCNCP.US,D,20230120,000000,21.24,21.49,21.01,21.49,23253,0
+FCNCP.US,D,20230123,000000,21.4533,21.505,21.28,21.49,21742,0
+FCNCP.US,D,20230124,000000,21.33,21.68,21.2824,21.55,20271,0
+FCNCP.US,D,20230125,000000,21.42,21.922,21.42,21.81,23588,0
+FCNCP.US,D,20230126,000000,21.85,22.09,21.79,21.79,16241,0
+FCNCP.US,D,20230127,000000,21.78,22.09,21.78,21.9,19182,0
+FCNCP.US,D,20230130,000000,21.69,21.91,21.35,21.77,41795,0
+FCNCP.US,D,20230131,000000,21.69,22.1851,21.6,21.9,63286,0
+FCNCP.US,D,20230201,000000,21.65,22.2452,21.59,22.06,7597,0
+FCNCP.US,D,20230202,000000,22.24,22.4499,22.05,22.37,21242,0
+FCNCP.US,D,20230203,000000,21.81,22.41,21.775,21.92,21391,0
+FCNCP.US,D,20230206,000000,21.46,22.3907,21.45,21.86,15673,0
+FCNCP.US,D,20230207,000000,21.91,21.9399,21.6001,21.705,25039,0
+FCNCP.US,D,20230208,000000,21.6,22.15,21.6,22,24921,0
+FCNCP.US,D,20230209,000000,22.1148,22.25,21.9,22.03,6248,0
+FCNCP.US,D,20230210,000000,22.1947,22.256,21.8,21.93,11871,0
+FCNCP.US,D,20230213,000000,21.8,22.06,21.7419,22.06,18025,0
+FCNCP.US,D,20230214,000000,22.1,22.45,22,22.385,17394,0
+FCNCP.US,D,20230215,000000,22.26,22.4565,22.13,22.34,25464,0
+FCNCP.US,D,20230216,000000,22.28,22.35,22.08,22.33,14371,0
+FCNCP.US,D,20230217,000000,22.34,22.35,21.94,22.35,20223,0
+FCNCP.US,D,20230221,000000,22.27,22.27,21.54,21.7,26970,0
+FCNCP.US,D,20230222,000000,21.58,22.06,21.58,22.04,12797,0
+FCNCP.US,D,20230223,000000,22.22,22.41,21.9588,22.41,10778,0
+FCNCP.US,D,20230224,000000,22.3,22.41,21.9,22.3,28902,0
+FCNCP.US,D,20230227,000000,22.1,22.21,21.88,22.18,7857,0
+FCNCP.US,D,20230228,000000,21.77,22.21,21.77,22,37281,0
+FCNCP.US,D,20230301,000000,22.09,22.09,21.66,21.95,4275,0
+FCNCP.US,D,20230302,000000,21.85,21.85,21.3588,21.8,13870,0
+FCNCP.US,D,20230303,000000,21.86,22.04,21.6259,22,10323,0
+FCNCP.US,D,20230306,000000,21.6501,22.18,21.6501,22.04,8291,0
+FCNCP.US,D,20230307,000000,21.73,22.3049,21.73,21.85,14708,0
+FCNCP.US,D,20230308,000000,21.89,22.231,21.85,22.2237,2674,0
+FCNCP.US,D,20230309,000000,22.99,22.99,21.38,21.79,12845,0
+FCNCP.US,D,20230310,000000,21.28,21.48,20.85,21.36,29799,0
+FCNCP.US,D,20230313,000000,20.71,20.7334,18.7,20.55,56511,0
+FCNCP.US,D,20230314,000000,20.76,21.3801,20.75,21.2,39476,0
+FCNCP.US,D,20230315,000000,20.93,21.2,20.1,20.99,43692,0
+FCNCP.US,D,20230316,000000,20.88,21.7,20,21.35,53814,0
+FCNCP.US,D,20230317,000000,21.28,21.28,19.51,19.8,45969,0
+FCNCP.US,D,20230320,000000,19.72,21.0975,19.42,19.71,24950,0
+FCNCP.US,D,20230321,000000,19.95,21.3318,19.95,21,16478,0
+FCNCP.US,D,20230322,000000,20.89,21.12,20.46,20.94,26481,0
+FCNCP.US,D,20230323,000000,20.84,21.2,20.0612,20.56,14725,0
+FCNCP.US,D,20230324,000000,21.1516,21.1516,19.85,20.65,6640,0
+FCNCP.US,D,20230327,000000,22.62,22.8499,21.2,21.45,53165,0
+FCNCP.US,D,20230328,000000,21.3,22.25,21.3,21.49,31198,0
+FCNCP.US,D,20230329,000000,21.78,22.4099,21.7013,21.745,51639,0
+FCNCP.US,D,20230330,000000,21.9,22.1209,21.625,21.77,20946,0
+FCNCP.US,D,20230331,000000,21.72,22.13,21.46,21.77,112727,0
+FCNCP.US,D,20230403,000000,21.7,21.7,21.08,21.2,22277,0
+FCNCP.US,D,20230404,000000,21.12,21.1265,20.78,20.9,13962,0
+FCNCP.US,D,20230405,000000,20.72,20.96,20.6,20.6,23748,0
+FCNCP.US,D,20230406,000000,20.55,20.96,20.44,20.95,8012,0
+FCNCP.US,D,20230410,000000,20.95,21.1,20.6,21,21502,0
+FCNCP.US,D,20230411,000000,21.13,21.24,20.995,21.17,9611,0
+FCNCP.US,D,20230412,000000,21.5,21.5,20.99,21.05,33044,0
+FCNCP.US,D,20230413,000000,21.16,21.35,21,21.2,4554,0
+FCNCP.US,D,20230414,000000,21.1,21.6555,21.0254,21.64,12359,0
+FCNCP.US,D,20230417,000000,21.37,21.765,21.37,21.65,20168,0
+FCNCP.US,D,20230418,000000,21.745,21.9059,21.45,21.8,10330,0
+FCNCP.US,D,20230419,000000,21.76,21.9056,21.64,21.74,12116,0
+FCNCP.US,D,20230420,000000,21.64,21.8701,21.64,21.8,7672,0
+FCNCP.US,D,20230421,000000,21.84,21.9314,21.6501,21.92,5676,0
+FCNCP.US,D,20230424,000000,21.96,22.13,21.65,22.13,11063,0
+FCNCP.US,D,20230425,000000,22.05,22.1,21.55,21.77,24058,0
+FCNCP.US,D,20230426,000000,21.8833,22,21.5,21.85,13678,0
+FCNCP.US,D,20230427,000000,21.63,22.15,21.45,22.14,10633,0
+FCNCP.US,D,20230428,000000,21.81,22.22,21.73,22.01,38552,0
+FCNCP.US,D,20230501,000000,21.93,22.04,21.9,21.9,7751,0
+FCNCP.US,D,20230502,000000,21.89,21.89,21.03,21.42,17962,0
+FCNCP.US,D,20230503,000000,21.31,21.77,21.12,21.12,40931,0
+FCNCP.US,D,20230504,000000,21.07,21.07,19.97,20.385,23443,0
+FCNCP.US,D,20230505,000000,20.55,21,20.47,20.67,20690,0
+FCNCP.US,D,20230508,000000,20.93,20.93,20.17,20.785,18491,0
+FCNCP.US,D,20230509,000000,20.67,20.715,20.25,20.7,8028,0
+FCNCP.US,D,20230510,000000,21,21.4486,21,21.11,10185,0
+FCNCP.US,D,20230511,000000,21.17,21.19,20.75,20.86,11162,0
+FCNCP.US,D,20230512,000000,20.84,20.87,20.44,20.47,14740,0
+FCNCP.US,D,20230515,000000,20.54,20.775,20.38,20.67,12221,0
+FCNCP.US,D,20230516,000000,20.48,20.6033,20.06,20.06,14626,0
+FCNCP.US,D,20230517,000000,20.05,20.5852,20.05,20.39,17029,0
+FCNCP.US,D,20230518,000000,20.26,20.5,20.18,20.32,25749,0
+FCNCP.US,D,20230519,000000,20.2,20.305,19.96,19.96,21251,0
+FCNCP.US,D,20230522,000000,19.96,20.12,19.74,19.985,19095,0
+FCNCP.US,D,20230523,000000,19.8,20.2799,19.75,19.84,54739,0
+FCNCP.US,D,20230524,000000,19.77,20.04,19.65,19.69,26892,0
+FCNCP.US,D,20230525,000000,19.69,19.99,19.58,19.835,23647,0
+FCNCP.US,D,20230526,000000,19.69,20.1437,19.69,20.08,13399,0
+FCNCP.US,D,20230530,000000,19.86,20.155,19.82,19.91,29151,0
+FCNCP.US,D,20230531,000000,19.82,20.05,19.75,19.81,53616,0
+FCNCP.US,D,20230601,000000,19.85,20.1799,19.79,19.79,1261062,0
+FCNCP.US,D,20230602,000000,19.94,20.3168,19.94,20.2367,21463,0
+FCNCP.US,D,20230605,000000,20.35,20.35,19.89,20.08,48896,0
+FCNCP.US,D,20230606,000000,19.93,20.1875,19.93,20,15647,0
+FCNCP.US,D,20230607,000000,19.93,20.0999,19.82,19.98,12806,0
+FCNCP.US,D,20230608,000000,19.87,19.9711,19.7993,19.88,16678,0
+FCNCP.US,D,20230609,000000,19.85,19.94,19.77,19.88,18430,0
+FCNCP.US,D,20230612,000000,19.88,19.88,19.7,19.71,5646,0
+FCNCP.US,D,20230613,000000,19.78,19.81,19.61,19.74,18587,0
+FCNCP.US,D,20230614,000000,19.66,19.8,19.62,19.69,12859,0
+FCNCP.US,D,20230615,000000,19.76,19.86,19.65,19.66,19681,0
+FCNCP.US,D,20230616,000000,19.83,20.03,19.6778,19.74,6075,0
+FCNCP.US,D,20230620,000000,19.73,19.7879,19.58,19.63,14824,0
+FCNCP.US,D,20230621,000000,19.56,19.7599,19.41,19.6,14898,0
+FCNCP.US,D,20230622,000000,19.71,19.75,19.42,19.575,16336,0
+FCNCP.US,D,20230623,000000,19.63,19.65,19.535,19.65,21552,0
+FCNCP.US,D,20230626,000000,19.7241,19.9,19.645,19.75,18528,0
+FCNCP.US,D,20230627,000000,19.94,20.25,19.88,20.15,34099,0
+FCNCP.US,D,20230628,000000,20.25,20.27,20.05,20.23,14628,0
+FCNCP.US,D,20230629,000000,20.2,20.2,19.65,20,19720,0
+FCNCP.US,D,20230630,000000,19.99,20.35,19.88,20.2,75270,0
+FCNCP.US,D,20230703,000000,20.2,20.3294,20.1,20.18,10238,0
+FCNCP.US,D,20230705,000000,20.18,20.4352,20,20.16,18605,0
+FCNCP.US,D,20230706,000000,20.01,20.01,19.5,19.65,25379,0
+FCNCP.US,D,20230707,000000,19.58,19.7951,19.51,19.51,33372,0
+FCNCP.US,D,20230710,000000,19.53,19.72,19.39,19.48,26753,0
+FCNCP.US,D,20230711,000000,19.36,19.45,19.32,19.39,25614,0
+FCNCP.US,D,20230712,000000,19.58,19.75,19.5,19.5,26211,0
+FCNCP.US,D,20230713,000000,19.46,19.78,19.46,19.78,22207,0
+FCNCP.US,D,20230714,000000,19.8,19.8,19.36,19.53,23463,0
+FCNCP.US,D,20230717,000000,19.55,19.55,19.3,19.47,23977,0
+FCNCP.US,D,20230718,000000,19.5,19.72,19.45,19.6,19037,0
+FCNCP.US,D,20230719,000000,19.7646,19.85,19.56,19.84,7851,0
+FCNCP.US,D,20230720,000000,19.72,20.13,19.72,20,23233,0
+FCNCP.US,D,20230721,000000,19.96,20.1899,19.96,20.11,4511,0
+FCNCP.US,D,20230724,000000,20.0007,20.08,20,20.08,10650,0
+FCNCP.US,D,20230725,000000,19.96,20.05,19.8,19.98,47144,0
+FCNCP.US,D,20230726,000000,19.9,20.08,19.9,19.94,39795,0
+FCNCP.US,D,20230727,000000,20.03,20.1499,19.57,19.7,27721,0
+FCNCP.US,D,20230728,000000,19.75,19.94,19.67,19.83,13778,0
+FCNCP.US,D,20230731,000000,19.84,20,19.79,20,20891,0
+FCNCP.US,D,20230801,000000,19.7,19.94,19.7,19.94,7023,0
+FCNCP.US,D,20230802,000000,19.72,19.84,19.67,19.67,21666,0
+FCNCP.US,D,20230803,000000,19.79,19.8,19.66,19.7,14620,0
+FCNCP.US,D,20230804,000000,19.724,19.99,19.65,19.845,487661,0
+FCNCP.US,D,20230807,000000,19.87,19.9599,19.65,19.85,574758,0
+FCNCP.US,D,20230808,000000,19.8,19.87,19.7,19.8,13010,0
+FCNCP.US,D,20230809,000000,19.84,19.9529,19.64,19.69,18420,0
+FCNCP.US,D,20230810,000000,19.71,19.8599,19.65,19.73,41572,0
+FCNCP.US,D,20230811,000000,19.77,19.82,19.7001,19.78,8556,0
+FCNCP.US,D,20230814,000000,19.7,19.825,19.66,19.8,14083,0
+FCNCP.US,D,20230815,000000,19.68,19.76,19.64,19.76,66133,0
+FCNCP.US,D,20230816,000000,19.689,19.9507,19.65,19.8,70482,0
+FCNCP.US,D,20230817,000000,19.7,19.82,19.65,19.8,19538,0
+FCNCP.US,D,20230818,000000,19.76,19.8979,19.669,19.85,6655,0
+FCNCP.US,D,20230821,000000,19.9,19.9,19.67,19.85,12415,0
+FCNCP.US,D,20230822,000000,19.9,19.9878,19.85,19.96,31318,0
+FCNCP.US,D,20230823,000000,19.93,20.12,19.93,20.1,13974,0
+FCNCP.US,D,20230824,000000,20.01,20.09,19.9,20.02,9324,0
+FCNCP.US,D,20230825,000000,19.97,20.13,19.94,20,8873,0
+FCNCP.US,D,20230828,000000,20.02,20.208,20.02,20.1,3572,0
+FCNCP.US,D,20230829,000000,20.15,20.3299,20.0201,20.2511,6813,0
+FCNCP.US,D,20230830,000000,20.08,20.2,20.0401,20.19,8354,0
+FCNCP.US,D,20230831,000000,20.09,20.74,20.08,20.74,60003,0
+FCNCP.US,D,20230901,000000,20.5,20.65,20.21,20.59,6506,0
+FCNCP.US,D,20230905,000000,20.445,20.455,20.2894,20.33,17986,0
+FCNCP.US,D,20230906,000000,20.3,20.49,20.22,20.4899,3149,0
+FCNCP.US,D,20230907,000000,20.09,20.4999,20.09,20.4999,6092,0
+FCNCP.US,D,20230908,000000,20.59,20.64,20.25,20.37,2429,0
+FCNCP.US,D,20230911,000000,20.21,20.485,20.21,20.24,14631,0
+FCNCP.US,D,20230912,000000,20.28,20.4463,20.185,20.21,6213,0
+FCNCP.US,D,20230913,000000,20.44,20.44,20.175,20.3,10842,0
+FCNCP.US,D,20230914,000000,20.23,20.51,20.23,20.36,19027,0
+FCNCP.US,D,20230915,000000,20.41,20.96,20.33,20.79,60902,0
+FCNCP.US,D,20230918,000000,20.7,21.16,20.7,20.95,39753,0
+FCNCP.US,D,20230919,000000,20.86,21.02,20.5,21.02,7065,0
+FCNCP.US,D,20230920,000000,20.83,20.9265,20.83,20.89,12294,0
+FCNCP.US,D,20230921,000000,20.63,20.63,20.16,20.27,18491,0
+FCNCP.US,D,20230922,000000,20.27,20.56,20.27,20.54,6443,0
+FCNCP.US,D,20230925,000000,20.34,20.55,20.34,20.515,19991,0
+FCNCP.US,D,20230926,000000,20.31,20.453,20.03,20.1,17689,0
+FCNCP.US,D,20230927,000000,20.13,20.4,19.96,20.07,18488,0
+FCNCP.US,D,20230928,000000,19.89,20.12,19.89,20.1,6325,0
+FCNCP.US,D,20230929,000000,20.16,20.4,19.92,19.92,91063,0
+FCNCP.US,D,20231002,000000,19.8273,19.85,19.545,19.65,8706,0
+FCNCP.US,D,20231003,000000,19.55,19.62,19.05,19.08,16313,0
+FCNCP.US,D,20231004,000000,19.15,19.4,19.12,19.24,13309,0
+FCNCP.US,D,20231005,000000,19.22,19.31,19.2,19.2,11762,0
+FCNCP.US,D,20231006,000000,19.2,19.2983,18.93,19.24,17301,0
+FCNCP.US,D,20231009,000000,19.2,19.4799,19.2,19.2648,2626,0
+FCNCP.US,D,20231010,000000,19.32,19.48,19.29,19.415,9609,0
+FCNCP.US,D,20231011,000000,19.4,19.55,19.39,19.45,14776,0
+FCNCP.US,D,20231012,000000,19.38,19.55,19.15,19.25,8929,0
+FCNCP.US,D,20231013,000000,19.18,19.326,18.97,19.13,10096,0
+FCNCP.US,D,20231016,000000,19.1299,19.1299,18.9001,19.09,7205,0
+FCNCP.US,D,20231017,000000,19,19.07,18.87,19,15621,0
+FCNCP.US,D,20231018,000000,19.07,19.08,18.84,18.84,13899,0
+FCNCP.US,D,20231019,000000,18.9441,19,18.8,18.85,12826,0
+FCNCP.US,D,20231020,000000,18.6921,19.1,18.6921,19.1,3246,0
+FCNCP.US,D,20231023,000000,19.08,19.08,18.9,18.94,8279,0
+FCNCP.US,D,20231024,000000,19.1246,19.1999,18.95,19.1999,9331,0
+FCNCP.US,D,20231025,000000,19.16,19.19,19.0414,19.18,17035,0
+FCNCP.US,D,20231026,000000,19.18,19.511,19.04,19.04,6240,0
+FCNCP.US,D,20231027,000000,19.1227,19.1227,18.8,18.8,11681,0
+FCNCP.US,D,20231030,000000,18.82,18.9074,18.7,18.7,11666,0
+FCNCP.US,D,20231031,000000,18.7,19.21,18.69,19.2,73518,0
+FCNCP.US,D,20231101,000000,19.01,19.29,19.01,19.15,22838,0
+FCNCP.US,D,20231102,000000,19.4453,19.98,19.35,19.9,24275,0
+FCNCP.US,D,20231103,000000,20,20.64,19.91,20.215,36792,0
+FCNCP.US,D,20231106,000000,20.43,20.6,20.0401,20.6,16349,0
+FCNCP.US,D,20231107,000000,20.5,20.75,20.5,20.65,6198,0
+FCNCP.US,D,20231108,000000,20.7293,20.85,20.696,20.79,5564,0
+FCNCP.US,D,20231109,000000,20.69,20.93,20.5,20.72,5201,0
+FCNCP.US,D,20231110,000000,20.535,20.92,20.37,20.75,17385,0
+FCNCP.US,D,20231113,000000,20.4985,20.94,20.4192,20.76,16580,0
+FCNCP.US,D,20231114,000000,20.84,21.45,20.84,21.37,20842,0
+FCNCP.US,D,20231115,000000,21.3,21.42,21.07,21.42,11002,0
+FCNCP.US,D,20231116,000000,21.49,21.51,21.1428,21.29,14018,0
+FCNCP.US,D,20231117,000000,21.29,21.33,21.1078,21.21,11178,0
+FCNCP.US,D,20231120,000000,21.36,21.43,21.13,21.2,11215,0
+FCNCP.US,D,20231121,000000,21.37,21.37,20.53,20.53,23772,0
+FCNCP.US,D,20231122,000000,20.7,20.99,20.32,20.32,12281,0
+FCNCP.US,D,20231124,000000,20.46,20.73,20.46,20.5,14722,0
+FCNCP.US,D,20231127,000000,20.54,20.75,20.32,20.75,11855,0
+FCNCP.US,D,20231128,000000,20.47,21.1656,20.45,20.9057,25117,0
+FCNCP.US,D,20231129,000000,20.77,20.83,20.39,20.75,42352,0
+FCNCP.US,D,20231130,000000,20.78,20.81,20.25,20.25,74209,0
+FCNCP.US,D,20231201,000000,20.37,20.95,20.34,20.48,50123,0
+FCNCP.US,D,20231204,000000,20.35,20.76,20.26,20.35,14190,0
+FCNCP.US,D,20231205,000000,20.39,20.4971,20.15,20.23,20756,0
+FCNCP.US,D,20231206,000000,20.24,20.46,20.02,20.02,26406,0
+FCNCP.US,D,20231207,000000,20.13,20.25,19.88,20.085,24636,0
+FCNCP.US,D,20231208,000000,20.09,20.2,19.85,19.95,31972,0
+FCNCP.US,D,20231211,000000,19.97,20.0381,19.7,19.77,27422,0
+FCNCP.US,D,20231212,000000,19.94,19.95,19.67,19.92,31632,0
+FCNCP.US,D,20231213,000000,20.12,20.38,19.8001,20.33,26595,0
+FCNCP.US,D,20231214,000000,20.61,20.9299,20.4606,20.9,23146,0
+FCNCP.US,D,20231215,000000,21.09,21.1499,20.8,20.83,23775,0
+FCNCP.US,D,20231218,000000,21.03,21.03,20.5901,20.875,34656,0
+FCNCP.US,D,20231219,000000,20.93,21.27,20.89,21.2068,14219,0
+FCNCP.US,D,20231220,000000,21.3192,21.41,20.9306,21.24,18809,0
+FCNCP.US,D,20231221,000000,21.44,21.44,20.9001,20.95,19378,0
+FCNCP.US,D,20231222,000000,21.1,21.101,20.91,21.02,14487,0
+FCNCP.US,D,20231226,000000,20.9637,21.04,20.78,21,24182,0
+FCNCP.US,D,20231227,000000,20.87,21.1,20.85,21,33164,0
+FCNCP.US,D,20231228,000000,20.75,20.9,20.51,20.52,80833,0
+FCNCP.US,D,20231229,000000,20.45,20.67,20.11,20.11,344403,0
+FCNCP.US,D,20240102,000000,20.11,20.3,20.11,20.18,35964,0
+FCNCP.US,D,20240103,000000,20.15,20.19,19.87,20.07,40033,0
+FCNCP.US,D,20240104,000000,20,20.23,20,20.15,35208,0
+FCNCP.US,D,20240105,000000,20.05,20.4,20.03,20.18,33428,0
+FCNCP.US,D,20240108,000000,20.26,20.4999,20.22,20.41,36856,0
+FCNCP.US,D,20240109,000000,20.32,20.56,20.25,20.49,14538,0
+FCNCP.US,D,20240110,000000,20.5,20.67,20.45,20.55,27006,0
+FCNCP.US,D,20240111,000000,20.51,20.67,20.34,20.64,60483,0
+FCNCP.US,D,20240112,000000,20.6744,20.79,20.58,20.63,16168,0
+FCNCP.US,D,20240116,000000,20.53,20.69,20.4,20.49,38011,0
+FCNCP.US,D,20240117,000000,20.26,20.56,20.26,20.55,24496,0
+FCNCP.US,D,20240118,000000,20.65,20.65,20.38,20.54,15119,0
+FCNCP.US,D,20240119,000000,20.57,20.9399,20.4,20.88,28539,0
+FCNCP.US,D,20240122,000000,21.03,21.1,20.93,21.1,22879,0
+FCNCP.US,D,20240123,000000,21.09,21.32,21.01,21.24,35661,0
+FCNCP.US,D,20240124,000000,21.1909,21.5,21.12,21.5,25171,0
+FCNCP.US,D,20240125,000000,21.5,21.9,21.39,21.9,18900,0
+FCNCP.US,D,20240126,000000,21.89,21.93,21.65,21.89,15119,0
+FCNCP.US,D,20240129,000000,21.85,22.033,21.83,21.91,15132,0
+FCNCP.US,D,20240130,000000,21.76,22.21,21.76,22.21,26475,0
+FCNCP.US,D,20240131,000000,22,22.08,21.44,21.44,67041,0
+FCNCP.US,D,20240201,000000,21.72,21.722,21.08,21.48,36976,0
+FCNCP.US,D,20240202,000000,21.38,21.41,21.05,21.31,16217,0
+FCNCP.US,D,20240205,000000,21.21,21.2987,21.05,21.12,13786,0
+FCNCP.US,D,20240206,000000,21.02,21.16,21.02,21.1,9697,0
+FCNCP.US,D,20240207,000000,21.24,21.29,21.01,21.11,12271,0
+FCNCP.US,D,20240208,000000,21.23,21.4,21.1,21.4,15339,0
+FCNCP.US,D,20240209,000000,21.47,21.65,21.2301,21.65,9736,0
+FCNCP.US,D,20240212,000000,21.78,21.8,21.6,21.78,61212,0
+FCNCP.US,D,20240213,000000,21.68,21.68,21.25,21.44,22542,0
+FCNCP.US,D,20240214,000000,21.375,21.53,21.28,21.38,25139,0
+FCNCP.US,D,20240215,000000,21.39,21.71,21.38,21.61,21477,0
+FCNCP.US,D,20240216,000000,21.4256,21.6,21.4256,21.5744,3513,0
+FCNCP.US,D,20240220,000000,21.616,21.68,21.5502,21.6707,14486,0
+FCNCP.US,D,20240221,000000,21.56,21.6699,21.56,21.61,46101,0
+FCNCP.US,D,20240222,000000,21.6,21.83,21.6,21.74,22474,0
+FCNCP.US,D,20240223,000000,21.7311,22.11,21.7,22.06,32658,0
+FCNCP.US,D,20240226,000000,22.07,22.07,21.88,22.06,13185,0
+FCNCP.US,D,20240227,000000,22.0674,22.2329,21.93,22.23,38016,0
+FCNCP.US,D,20240228,000000,21.95,22.11,21.86,21.92,14498,0
+FCNCP.US,D,20240229,000000,21.96,22.07,21.86,21.95,115081,0
+FCNCP.US,D,20240301,000000,21.67,21.99,21.67,21.79,30330,0
+FCNCP.US,D,20240304,000000,21.7,21.88,21.64,21.79,15553,0
+FCNCP.US,D,20240305,000000,21.85,21.85,21.7,21.82,11920,0
+FCNCP.US,D,20240306,000000,21.8,21.9675,21.77,21.86,78851,0
+FCNCP.US,D,20240307,000000,21.86,22.08,21.83,21.955,13899,0
+FCNCP.US,D,20240308,000000,21.95,22.08,21.9101,22.08,17067,0
+FCNCP.US,D,20240311,000000,22.0057,22.18,22,22.17,13675,0
+FCNCP.US,D,20240312,000000,22.1531,22.29,22.09,22.29,16134,0
+FCNCP.US,D,20240313,000000,22.29,22.61,22.2568,22.6,24756,0
+FCNCP.US,D,20240314,000000,22.3365,22.56,22.31,22.44,29903,0
+FCNCP.US,D,20240315,000000,22.44,22.5,22.23,22.5,29136,0
+FCNCP.US,D,20240318,000000,22.37,22.48,22.31,22.33,22607,0
+FCNCP.US,D,20240319,000000,22.3655,22.6,22.3444,22.56,11429,0
+FCNCP.US,D,20240320,000000,22.56,22.66,22.41,22.65,88540,0
+FCNCP.US,D,20240321,000000,22.65,22.92,22.65,22.89,42693,0
+FCNCP.US,D,20240322,000000,22.9058,22.9058,22.68,22.83,17247,0
+FCNCP.US,D,20240325,000000,22.745,22.86,22.53,22.74,19881,0
+FCNCP.US,D,20240326,000000,22.7608,22.818,22.44,22.44,12579,0
+FCNCP.US,D,20240327,000000,22.5,22.8,22.46,22.8,10334,0
+FCNCP.US,D,20240328,000000,22.8,23.03,22.67,22.85,408269,0
+FCNCP.US,D,20240401,000000,22.79,22.89,22.66,22.83,24645,0
+FCNCP.US,D,20240402,000000,22.77,22.8275,22.5,22.5,17357,0
+FCNCP.US,D,20240403,000000,22.5,22.66,22.14,22.3544,14392,0
+FCNCP.US,D,20240404,000000,22.41,22.71,22.35,22.5,11921,0
+FCNCP.US,D,20240405,000000,22.595,22.72,22.35,22.35,13061,0
+FCNCP.US,D,20240408,000000,22.5486,22.55,22.34,22.4251,7770,0
+FCNCP.US,D,20240409,000000,22.435,22.435,22.32,22.4,2449,0
+FCNCP.US,D,20240410,000000,22.3,22.3,21.7,22.1599,15946,0
+FCNCP.US,D,20240411,000000,21.65,21.75,21.56,21.6,10666,0
+FCNCP.US,D,20240412,000000,21.6165,21.87,21.54,21.7499,9068,0
+FCNCP.US,D,20240415,000000,21.65,21.65,20.96,20.97,23705,0
+FCNCP.US,D,20240416,000000,21.1,21.5819,20.97,21.14,5828,0
+FCNCP.US,D,20240417,000000,21.33,21.33,21.09,21.09,2082,0
+FCNCP.US,D,20240418,000000,21.03,21.25,20.88,20.88,9059,0
+FCNCP.US,D,20240419,000000,20.93,21.1525,20.88,20.88,6297,0
+FCNCP.US,D,20240422,000000,20.94,21.2199,20.94,21.2199,6001,0
+FCNCP.US,D,20240423,000000,21.11,21.3417,21.1,21.3,23896,0
+FCNCP.US,D,20240424,000000,21.26,21.26,21.2,21.2,1443,0
+FCNCP.US,D,20240425,000000,20.98,21.09,20.79,20.87,12704,0
+FCNCP.US,D,20240426,000000,20.9,21.11,20.88,20.915,9448,0
+FCNCP.US,D,20240429,000000,21,21.238,20.89,21.08,21887,0
+FCNCP.US,D,20240430,000000,20.95,21.17,20.95,20.98,20590,0
+FCNCP.US,D,20240501,000000,21.01,21.21,20.8,21.19,17025,0
+FCNCP.US,D,20240502,000000,21.19,21.37,20.95,21.3,7861,0
+FCNCP.US,D,20240503,000000,21.4,21.71,21.4,21.615,9410,0
+FCNCP.US,D,20240506,000000,21.65,22.01,21.65,21.99,10572,0
+FCNCP.US,D,20240507,000000,22,22,21.75,21.87,18132,0
+FCNCP.US,D,20240508,000000,21.86,21.915,21.56,21.7082,14177,0
+FCNCP.US,D,20240509,000000,21.69,21.75,21.41,21.45,10756,0
+FCNCP.US,D,20240510,000000,21.38,21.59,21.3727,21.59,3705,0
+FCNCP.US,D,20240513,000000,21.59,21.79,21.59,21.7699,8104,0
+FCNCP.US,D,20240514,000000,21.78,21.81,21.61,21.61,10248,0
+FCNCP.US,D,20240515,000000,21.8785,21.99,21.7901,21.99,6029,0
+FCNCP.US,D,20240516,000000,22.13,22.13,21.9025,22.12,9342,0
+FCNCP.US,D,20240517,000000,22.16,22.19,21.75,22.05,7185,0
+FCNCP.US,D,20240520,000000,22.6856,22.6856,22.11,22.11,1228,0
+FCNCP.US,D,20240521,000000,22.39,22.595,22.08,22.08,8732,0
+FCNCP.US,D,20240522,000000,22.1001,22.4267,22.1001,22.275,6612,0
+FCNCP.US,D,20240523,000000,22.22,22.22,21.64,21.64,10688,0
+FCNCP.US,D,20240524,000000,21.67,21.95,21.66,21.67,5446,0
+FCNCP.US,D,20240528,000000,21.68,21.9899,21.6,21.73,11255,0
+FCNCP.US,D,20240529,000000,21.5,21.72,21.5,21.72,21610,0
+FCNCP.US,D,20240530,000000,21.74,22,21.74,21.85,11682,0
+FCNCP.US,D,20240531,000000,21.66,21.98,21.66,21.8,20251,0
+FCNCP.US,D,20240603,000000,21.7999,22.22,21.7999,22.18,8138,0
+FCNCP.US,D,20240604,000000,22.18,22.49,22.18,22.49,7817,0
+FCNCP.US,D,20240605,000000,22.4793,22.55,22.23,22.44,6686,0
+FCNCP.US,D,20240606,000000,22.55,22.5775,22.4,22.5,4015,0
+FCNCP.US,D,20240607,000000,22.265,22.5,22.265,22.5,2346,0
+FCNCP.US,D,20240610,000000,22.4232,22.4232,22.04,22.15,7794,0
+FCNCP.US,D,20240611,000000,22.14,22.23,21.97,22.13,5230,0
+FCNCP.US,D,20240612,000000,22.17,22.19,21.87,22.01,4255,0
+FCNCP.US,D,20240613,000000,21.85,22,21.74,21.871,8619,0
+FCNCP.US,D,20240614,000000,21.84,21.93,21.79,21.88,11739,0
+FCNCP.US,D,20240617,000000,21.9,21.9,21.5801,21.71,20271,0
+FCNCP.US,D,20240618,000000,21.8207,22.0363,21.75,21.8,23993,0
+FCNCP.US,D,20240620,000000,21.97,21.97,21.73,21.73,17376,0
+FCNCP.US,D,20240621,000000,21.8,21.97,21.73,21.9,9032,0
+FCNCP.US,D,20240624,000000,21.915,22.06,21.9,21.91,14610,0
+FCNCP.US,D,20240625,000000,21.91,22.05,21.9,21.96,15414,0
+FCNCP.US,D,20240626,000000,21.84,22.07,21.8,22.07,19116,0
+FCNCP.US,D,20240627,000000,22.07,22.07,21.75,21.82,14179,0
+FCNCP.US,D,20240628,000000,21.76,21.8125,21.57,21.57,9181,0
+FCNCP.US,D,20240701,000000,21.6,21.6198,21.45,21.6,10427,0
+FCNCP.US,D,20240702,000000,21.58,21.76,21.43,21.61,13581,0
+FCNCP.US,D,20240703,000000,21.67,21.8583,21.67,21.85,3656,0
+FCNCP.US,D,20240705,000000,21.8,22.08,21.8,22.08,4892,0
+FCNCP.US,D,20240708,000000,22.07,22.08,21.95,22.0799,1632,0
+FCNCP.US,D,20240709,000000,22,22.1899,22,22.04,16309,0
+FCNCP.US,D,20240710,000000,21.95,22.11,21.95,22.11,1375,0
+FCNCP.US,D,20240711,000000,22.2,22.75,22.2,22.75,16893,0
+FCNCP.US,D,20240712,000000,22.6338,22.97,22.6338,22.97,11201,0
+FCNCP.US,D,20240715,000000,22.96,23,22.8525,23,8707,0
+FCNCP.US,D,20240716,000000,23,23.38,23,23.27,9921,0
+FCNCP.US,D,20240717,000000,23.27,23.68,23.1255,23.27,6872,0
+FCNCP.US,D,20240718,000000,23.4,23.4,23.075,23.1894,10814,0
+FCNCP.US,D,20240719,000000,23,23.01,22.83,22.83,3058,0
+FCNCP.US,D,20240722,000000,23.0846,23.0846,22.59,22.79,22220,0
+FCNCP.US,D,20240723,000000,22.92,23.05,22.22,22.22,25594,0
+FCNCP.US,D,20240724,000000,22.0901,22.0901,21.95,21.95,2939,0
+FCNCP.US,D,20240725,000000,22.21,22.21,21.99,21.99,15929,0
+FCNCP.US,D,20240726,000000,22,22.095,21.97,21.97,11942,0
+FCNCP.US,D,20240729,000000,21.97,22.0967,21.88,21.88,9814,0
+FCNCP.US,D,20240730,000000,22.01,22.078,21.9573,22.06,14821,0
+FCNCP.US,D,20240731,000000,21.95,22.32,21.8175,22,21823,0
+FCNCP.US,D,20240801,000000,22.1,22.475,22.1,22.12,19824,0
+FCNCP.US,D,20240802,000000,22.29,22.585,22.015,22.585,12337,0
+FCNCP.US,D,20240805,000000,22.29,22.38,21.84,22.3,4187,0
+FCNCP.US,D,20240806,000000,22.25,22.25,21.94,21.96,33735,0
+FCNCP.US,D,20240807,000000,22.08,22.34,22.08,22.31,11997,0
+FCNCP.US,D,20240808,000000,22.265,22.61,22.265,22.59,5443,0
+FCNCP.US,D,20240809,000000,22.21,22.698,22.21,22.42,2742,0
+FCNCP.US,D,20240812,000000,22.42,22.5864,22.31,22.31,2221,0
+FCNCP.US,D,20240813,000000,22.49,22.5,22.4106,22.5,6127,0
+FCNCP.US,D,20240814,000000,22.5,22.81,22.4906,22.5558,12085,0
+FCNCP.US,D,20240815,000000,22.51,22.6777,22.4301,22.55,6518,0
+FCNCP.US,D,20240816,000000,22.5,22.79,22.5,22.72,9655,0
+FCNCP.US,D,20240819,000000,22.81,22.98,22.76,22.9,18764,0
+FCNCP.US,D,20240820,000000,22.9438,23.0199,22.8918,22.9836,9120,0
+FCNCP.US,D,20240821,000000,23,23.05,22.92,23.04,14263,0
+FCNCP.US,D,20240822,000000,23.09,23.27,22.95,22.975,21570,0
+FCNCP.US,D,20240823,000000,23.0361,23.1108,22.9242,22.97,18175,0
+FCNCP.US,D,20240826,000000,23.09,23.24,23.04,23.04,7678,0
+FCNCP.US,D,20240827,000000,23.085,23.085,22.95,22.96,5096,0
+FCNCP.US,D,20240828,000000,23.0001,23.1099,22.84,22.9196,27593,0
+FCNCP.US,D,20240829,000000,23.0448,23.0448,22.93,23.02,5588,0
+FCNCP.US,D,20240830,000000,22.59,22.75,22.23,22.36,89571,0
+FCNCP.US,D,20240903,000000,22.5,22.5,22.22,22.24,31425,0
+FCNCP.US,D,20240904,000000,22.33,22.53,22.24,22.24,45350,0
+FCNCP.US,D,20240905,000000,22.4,22.5,22.39,22.46,18275,0
+FCNCP.US,D,20240906,000000,22.53,22.648,22.27,22.44,17921,0
+FCNCP.US,D,20240909,000000,22.34,22.7599,22.34,22.68,7899,0
+FCNCP.US,D,20240910,000000,22.6672,22.75,22.59,22.75,6604,0
+FCNCP.US,D,20240911,000000,22.69,22.86,22.6729,22.7,19865,0
+FCNCP.US,D,20240912,000000,22.83,22.94,22.77,22.88,15302,0
+FCNCP.US,D,20240913,000000,22.83,23.01,22.7917,23.01,19547,0
+FCNCP.US,D,20240916,000000,23.01,23.33,22.98,23.255,25440,0
+FCNCP.US,D,20240917,000000,23.4,23.4,23.06,23.2095,18856,0
+FCNCP.US,D,20240918,000000,23.24,23.35,23.05,23.05,7721,0
+FCNCP.US,D,20240919,000000,23.26,23.48,23.1,23.3,14779,0
+FCNCP.US,D,20240920,000000,23.41,23.48,23.315,23.47,10732,0
+FCNCP.US,D,20240923,000000,23.48,23.49,23.25,23.4499,31025,0
+FCNCP.US,D,20240924,000000,23.48,23.5,23.395,23.5,20713,0
+FCNCP.US,D,20240925,000000,23.5,23.5799,23.3895,23.56,22246,0
+FCNCP.US,D,20240926,000000,23.68,23.85,23.55,23.77,18350,0
+FCNCP.US,D,20240927,000000,23.75,24.04,23.7499,23.9,23812,0
+FCNCP.US,D,20240930,000000,23.88,23.9,23.64,23.68,11102,0
+FCNCP.US,D,20241001,000000,23.63,23.8,23.63,23.8,8486,0
+FCNCP.US,D,20241002,000000,23.85,23.97,23.71,23.78,8248,0
+FCNCP.US,D,20241003,000000,23.85,23.98,23.85,23.9,8700,0
+FCNCP.US,D,20241004,000000,23.7,23.79,23.66,23.7028,6062,0
+FCNCP.US,D,20241007,000000,23.6916,23.6916,23.3,23.3,12418,0
+FCNCP.US,D,20241008,000000,23.42,23.67,23.3,23.4966,13738,0
+FCNCP.US,D,20241009,000000,23.51,23.7,23.5,23.58,10354,0
+FCNCP.US,D,20241010,000000,23.6861,23.6861,23.6,23.6,4670,0
+FCNCP.US,D,20241011,000000,23.6589,23.7699,23.595,23.69,8959,0
+FCNCP.US,D,20241014,000000,23.6,23.88,23.6,23.8,6751,0
+FCNCP.US,D,20241015,000000,23.9499,24.36,23.84,23.97,26655,0
+FCNCP.US,D,20241016,000000,24,24.38,23.99,24.153,19776,0
+FCNCP.US,D,20241017,000000,24.2,24.38,24.02,24.03,8704,0
+FCNCP.US,D,20241018,000000,23.94,24.0109,23.9,23.9,1983,0
+FCNCP.US,D,20241021,000000,23.86,24,23.6,23.81,14836,0
+FCNCP.US,D,20241022,000000,23.67,23.87,23.67,23.75,8270,0
+FCNCP.US,D,20241023,000000,23.8,23.9999,23.6,23.65,5327,0
+FCNCP.US,D,20241024,000000,23.8671,23.9099,23.2601,23.31,8656,0
+FCNCP.US,D,20241025,000000,23.71,23.71,23.33,23.33,7162,0
+FCNCP.US,D,20241028,000000,23.56,23.6,23.454,23.59,7528,0
+FCNCP.US,D,20241029,000000,23.23,23.8,23.23,23.7,7917,0
+FCNCP.US,D,20241030,000000,24.01,24.42,23.785,24.39,7235,0
+FCNCP.US,D,20241031,000000,23.81,24,23.26,23.37,54668,0
+FCNCP.US,D,20241101,000000,23.48,23.745,23.2444,23.55,14657,0
+FCNCP.US,D,20241104,000000,23.79,24.03,23.3025,24.03,14034,0
+FCNCP.US,D,20241105,000000,23.77,24.1,23.7,24.1,12067,0
+FCNCP.US,D,20241106,000000,23.97,23.97,23.1624,23.69,8711,0
+FCNCP.US,D,20241107,000000,23.45,24.019,23.41,23.64,12576,0
+FCNCP.US,D,20241108,000000,23.8204,24,23.72,24,8622,0
+FCNCP.US,D,20241111,000000,23.98,23.98,23.56,23.59,3339,0
+FCNCP.US,D,20241112,000000,23.695641,23.93,23.14,23.14,8299,0
+FCNCP.US,D,20241113,000000,22.8401,23.115,22.8401,23.05,8175,0
+FCNCP.US,D,20241114,000000,23.09,23.27,22.79,22.93,17729,0
+FCNCP.US,D,20241115,000000,23.0644,23.14,22.8301,22.9,6306,0
+FCNCP.US,D,20241118,000000,23.0031,23.14,22.71,22.71,13210,0
+FCNCP.US,D,20241119,000000,22.76,22.97,22.52,22.54,10254,0
+FCNCP.US,D,20241120,000000,22.474,22.474,22.28,22.42,12418,0
+FCNCP.US,D,20241121,000000,22.42,22.94,22.42,22.94,30176,0
+FCNCP.US,D,20241122,000000,22.89,23.09,22.89,23.0899,8432,0
+FCNCP.US,D,20241125,000000,23.32,23.6628,23.05,23.46,32283,0
+FCNCP.US,D,20241126,000000,23.5,23.75,23.4401,23.48,29749,0
+FCNCP.US,D,20241127,000000,23.73,23.75,23.51,23.51,10325,0
+FCNCP.US,D,20241129,000000,23.17,23.9,23.05,23.9,34728,0
+FCNCP.US,D,20241202,000000,23.8,23.8,23.1601,23.4,6702,0
+FCNCP.US,D,20241203,000000,23.29,23.29,23.03,23.04,7899,0
+FCNCP.US,D,20241204,000000,23.16,23.53,23.16,23.23,10388,0
+FCNCP.US,D,20241205,000000,23.4,23.6,23.3881,23.495,15217,0
+FCNCP.US,D,20241206,000000,23.5,23.5,23.1304,23.24,11267,0
+FCNCP.US,D,20241209,000000,23.01,23.4,23.01,23.14,8501,0
+FCNCP.US,D,20241210,000000,23.3282,23.34,22.87,22.89,16014,0
+FCNCP.US,D,20241211,000000,23.26,23.3159,22.91,22.95,9851,0
+FCNCP.US,D,20241212,000000,23.135,23.135,22.76,22.815,19627,0
+FCNCP.US,D,20241213,000000,22.89,22.92,22.6,22.9,14141,0
+FCNCP.US,D,20241216,000000,22.95,23.1099,22.76,22.78,16136,0
+FCNCP.US,D,20241217,000000,22.7699,23.0699,22.7699,22.95,10835,0
+FCNCP.US,D,20241218,000000,22.94,23.08,22.8,22.8251,12949,0
+FCNCP.US,D,20241219,000000,22.852035,22.852035,22.4,22.5725,8519,0
+FCNCP.US,D,20241220,000000,22.75,22.7685,22.54,22.64,7233,0
+FCNCP.US,D,20241223,000000,22.64,22.64,22.4125,22.6,3853,0
+FCNCP.US,D,20241224,000000,22.4583,22.64,22.2394,22.51,6703,0
+FCNCP.US,D,20241226,000000,22.37,22.61,22.23,22.23,11702,0
+FCNCP.US,D,20241227,000000,22.37,22.435,22.14,22.22,16071,0
+FCNCP.US,D,20241230,000000,22.4,23.03,22.08,22.9,21562,0
+FCNCP.US,D,20241231,000000,23.05,23.05,22.26,22.28,117202,0
+FCNCP.US,D,20250102,000000,22.49,23.28,22.49,23.06,9153,0
+FCNCP.US,D,20250103,000000,23.05,23.18,22.86,23.18,3858,0
+FCNCP.US,D,20250106,000000,23.02,23.07,22.7872,23.06,4114,0
+FCNCP.US,D,20250107,000000,22.8,22.8,22.08,22.395,20181,0
+FCNCP.US,D,20250108,000000,22.385,22.67,22.22,22.59,25917,0
+FCNCP.US,D,20250110,000000,22.39,22.4743,21.86,21.944,20908,0
+FCNCP.US,D,20250113,000000,22.055,22.055,21.65,21.66,10349,0
+FCNCP.US,D,20250114,000000,21.62,22.015,21.62,21.67,20291,0
+FCNCP.US,D,20250115,000000,21.79,22.49,21.73,22.38,8260,0
+FCNCP.US,D,20250116,000000,22.5286,22.5286,21.9809,22.38,8424,0
+FCNCP.US,D,20250117,000000,22.43,22.5,22.05,22.06,19927,0
+FCNCP.US,D,20250121,000000,22.11,22.51,22.11,22.36,3647,0
+FCNCP.US,D,20250122,000000,22.26,22.4499,22.14,22.16,16790,0
+FCNCP.US,D,20250123,000000,22.16,22.33,22.05,22.21,14023,0
+FCNCP.US,D,20250124,000000,22.31,22.35,22.19,22.31,13424,0
+FCNCP.US,D,20250127,000000,22.39,22.66,22.23,22.66,11943,0
+FCNCP.US,D,20250128,000000,22.3181,22.66,22.3181,22.66,9796,0
+FCNCP.US,D,20250129,000000,22.47,22.72,22.45,22.55,28490,0
+FCNCP.US,D,20250130,000000,22.57,22.94,22.57,22.7666,11559,0
+FCNCP.US,D,20250131,000000,22.75,23.07,22.14,22.38,66276,0
+FCNCP.US,D,20250203,000000,22.395,22.59,22.22,22.34,11177,0
+FCNCP.US,D,20250204,000000,22.389,22.4946,22.325,22.41,11732,0
+FCNCP.US,D,20250205,000000,22.53,22.71,22.53,22.6436,1474,0
+FCNCP.US,D,20250206,000000,22.8133,22.92,22.42,22.45,63257,0
+FCNCP.US,D,20250207,000000,22.39,22.64,22.15,22.34,35453,0
+FCNCP.US,D,20250210,000000,22.36,22.5,22.24,22.5,25778,0
+FCNCP.US,D,20250211,000000,22.32,22.4809,22.32,22.4482,5556,0
+FCNCP.US,D,20250212,000000,22.3,22.3887,22.2306,22.3392,12968,0
+FCNCP.US,D,20250213,000000,22.37,22.4433,22.32,22.4433,12755,0
+FCNCP.US,D,20250214,000000,22.5,22.6682,22.5,22.66,5294,0
+FCNCP.US,D,20250218,000000,22.66,22.66,22.45,22.47,13890,0
+FCNCP.US,D,20250219,000000,22.58,22.58,22.4,22.49,21819,0
+FCNCP.US,D,20250220,000000,22.53,22.53,22.3101,22.49,2190,0
+FCNCP.US,D,20250221,000000,22.6,22.61,22.3233,22.3501,3578,0
+FCNCP.US,D,20250224,000000,22.4974,22.6106,22.3764,22.45,7703,0
+FCNCP.US,D,20250225,000000,22.55,22.88,22.52,22.87,4398,0
+FCNCP.US,D,20250226,000000,22.7817,22.8068,22.6613,22.73,4985,0
+FCNCP.US,D,20250227,000000,22.81,22.9077,22.71,22.71,5210,0
+FCNCP.US,D,20250228,000000,22.47,22.61,22.18,22.44,15220,0
+FCNCP.US,D,20250303,000000,22.27,22.6112,22.1716,22.2,35680,0
+FCNCP.US,D,20250304,000000,22.12,22.28,22,22.1,14831,0
+FCNCP.US,D,20250305,000000,22.12,22.18,22.08,22.18,5447,0
+FCNCP.US,D,20250306,000000,22,22.15,21.9,21.9,14882,0
+FCNCP.US,D,20250307,000000,22.11,22.21,21.88,21.89,25165,0
+FCNCP.US,D,20250310,000000,21.95,22.01,21.88,21.9283,15746,0
+FCNCP.US,D,20250311,000000,21.8859,22.14,21.81,22.14,17176,0
+FCNCP.US,D,20250312,000000,22.04,22.83,22,22.83,14282,0
+FCNCP.US,D,20250313,000000,22.8,23,22.6,23,6744,0
+FCNCP.US,D,20250314,000000,22.85,23.25,22.7666,22.9,30150,0
+FCNCP.US,D,20250317,000000,23.25,23.25,22.44,23.13,28172,0
+FCNCP.US,D,20250318,000000,23,23.07,22.61,22.88,8478,0
+FCNCP.US,D,20250319,000000,23.1499,23.1499,22.92,22.93,3652,0
+FCNCP.US,D,20250320,000000,22.75,23.4,22.75,23.38,18013,0
+FCNCP.US,D,20250321,000000,23.32,23.5,22.9562,23.43,6387,0
+FCNCP.US,D,20250324,000000,23.085,23.3287,22.55,23.0792,8158,0
+FCNCP.US,D,20250325,000000,22.548,22.66,21.93,22.43,29125,0
+FCNCP.US,D,20250326,000000,22.3,22.3,21.45,21.62,82436,0
+FCNCP.US,D,20250327,000000,21.54,21.7999,21.41,21.47,52416,0
+FCNCP.US,D,20250328,000000,21.6,21.65,21.02,21.07,63746,0
+FCNCP.US,D,20250331,000000,21.02,21.02,20.7,20.74,421563,0
+FCNCP.US,D,20250401,000000,20.84,21.525,20.65,20.77,75423,0
+FCNCP.US,D,20250402,000000,20.7,20.9086,20.7,20.84,20282,0
+FCNCP.US,D,20250403,000000,20.35,20.8099,20.3,20.36,38007,0
+FCNCP.US,D,20250404,000000,20.25,20.33,19.62,20.19,67881,0
+FCNCP.US,D,20250407,000000,19.51,20.3472,19.3,20.05,52062,0
+FCNCP.US,D,20250408,000000,20.22,20.28,19.885,19.92,14651,0
+FCNCP.US,D,20250409,000000,20.01,20.43,19.75,20.38,31606,0
+FCNCP.US,D,20250410,000000,19.92,20.3,19.86,19.86,22433,0
+FCNCP.US,D,20250411,000000,19.9,20.01,19.54,19.675,14624,0
+FCNCP.US,D,20250414,000000,19.7051,19.99,19.7051,19.95,19956,0
+FCNCP.US,D,20250415,000000,19.95,20.18,19.91,20,18756,0
+FCNCP.US,D,20250416,000000,20.0392,20.19,20.0392,20.08,5867,0
+FCNCP.US,D,20250417,000000,20.2,20.39,20.0964,20.28,23140,0
+FCNCP.US,D,20250421,000000,20.2,20.24,20.1298,20.17,12153,0
+FCNCP.US,D,20250422,000000,20.17,20.47,20.17,20.26,13645,0
+FCNCP.US,D,20250423,000000,20.43,20.78,20.43,20.6558,24006,0
+FCNCP.US,D,20250424,000000,20.6163,20.7585,20.615,20.71,6250,0
+FCNCP.US,D,20250425,000000,20.82,20.8778,20.68,20.78,26050,0
+FCNCP.US,D,20250428,000000,20.783,20.91,20.783,20.79,11579,0
+FCNCP.US,D,20250429,000000,20.69,20.99,20.6816,20.88,20837,0
+FCNCP.US,D,20250430,000000,20.7888,20.88,20.7193,20.76,18258,0
+FCNCP.US,D,20250501,000000,20.76,20.9084,20.74,20.86,8661,0
+FCNCP.US,D,20250502,000000,20.9,21.14,20.9,21.05,16307,0
+FCNCP.US,D,20250505,000000,21.08,21.23,20.82,21.11,14439,0
+FCNCP.US,D,20250506,000000,21.075,21.2394,21.075,21.19,7942,0
+FCNCP.US,D,20250507,000000,21.32,21.5199,21.22,21.22,28831,0
+FCNCP.US,D,20250508,000000,21.285,21.39,21.11,21.11,21533,0
+FCNCP.US,D,20250509,000000,21.24,21.27,21.1238,21.27,16067,0
+FCNCP.US,D,20250512,000000,21.15,21.25,21.15,21.24,12667,0
+FCNCP.US,D,20250513,000000,21.22,21.29,21.2,21.29,20078,0
+FCNCP.US,D,20250514,000000,21.39,21.4,21.2,21.23,19322,0
+FCNCP.US,D,20250515,000000,21.25,21.27,21.2,21.23,56881,0
+FCNCP.US,D,20250516,000000,21.21,21.3,21.21,21.25,36128,0
+FCNCP.US,D,20250519,000000,21.2,21.32,21.02,21.12,42558,0
+FCNCP.US,D,20250520,000000,21.21,21.2999,21.15,21.15,16707,0
+FCNCP.US,D,20250521,000000,21.11,21.24,20.89,21.1,32272,0
+FCNCP.US,D,20250522,000000,20.92,21.22,20.92,21.22,29768,0
+FCNCP.US,D,20250523,000000,21.21,21.37,21.19,21.37,14193,0
+FCNCP.US,D,20250527,000000,21.39,21.39,21.21,21.21,70312,0
+FCNCP.US,D,20250528,000000,21.27,21.28,21.16,21.205,18136,0
+FCNCP.US,D,20250529,000000,21.255,21.2892,21.17,21.2,16162,0
+FCNCP.US,D,20250530,000000,20.6901,20.96,20.69,20.76,41751,0
+FCNCP.US,D,20250602,000000,20.724,20.724,20.21,20.3096,29411,0
+FCNCP.US,D,20250603,000000,20.43,20.64,20.3289,20.4,39352,0
+FCNCP.US,D,20250604,000000,20.51,20.59,20.42,20.57,13442,0
+FCNCP.US,D,20250605,000000,20.46,20.6502,20.39,20.46,28031,0
+FCNCP.US,D,20250606,000000,20.54,20.68,20.51,20.68,23345,0
+FCNCP.US,D,20250609,000000,20.68,20.9,20.65,20.84,14677,0
+FCNCP.US,D,20250610,000000,20.8839,21.13,20.7877,21.07,15723,0
+FCNCP.US,D,20250611,000000,20.95,21.25,20.9221,21.02,11987,0
+FCNCP.US,D,20250612,000000,21.1744,21.438,21.11,21.21,11970,0
+FCNCP.US,D,20250613,000000,21.123,21.4,20.9888,21.39,28366,0
+FCNCP.US,D,20250616,000000,21.4,21.45,21.28,21.28,28002,0
+FCNCP.US,D,20250617,000000,21.23,21.35,21.223,21.35,33143,0
+FCNCP.US,D,20250618,000000,21.27,21.42,21.25,21.3798,31157,0
+FCNCP.US,D,20250620,000000,21.34,21.87,21.3099,21.7,16018,0
+FCNCP.US,D,20250623,000000,21.74,21.8,21.59,21.59,75941,0
+FCNCP.US,D,20250624,000000,21.67,21.84,21.67,21.81,121535,0
+FCNCP.US,D,20250625,000000,21.83,21.88,21.68,21.7,36933,0
+FCNCP.US,D,20250626,000000,21.67,21.81,21.57,21.6,100092,0
+FCNCP.US,D,20250627,000000,21.7499,21.9,21.62,21.63,174177,0
+FCNCP.US,D,20250630,000000,21.73,21.77,21.6,21.68,280886,0
+FCNCP.US,D,20250701,000000,21.68,21.68,21.17,21.25,32012,0
+FCNCP.US,D,20250702,000000,21.28,21.6177,21.28,21.4,19754,0
+FCNCP.US,D,20250703,000000,21.41,21.5399,21.4,21.41,5313,0
+FCNCP.US,D,20250707,000000,21.4,21.48,21.265,21.34,13945,0
+FCNCP.US,D,20250708,000000,21.21,21.5699,21.16,21.38,28049,0
+FCNCP.US,D,20250709,000000,21.67,21.6794,21.045,21.2,34007,0
+FCNCP.US,D,20250710,000000,21.29,21.35,21.17,21.17,61685,0
+FCNCP.US,D,20250711,000000,21.168,21.168,21.01,21.01,3249,0
+FCNCP.US,D,20250714,000000,21.12,21.16,21,21,81600,0
+FCNCP.US,D,20250715,000000,21.05,21.05,20.72,20.7928,29411,0
+FCNCP.US,D,20250716,000000,20.86,20.91,20.59,20.59,60444,0
+FCNCP.US,D,20250717,000000,20.6868,20.73,20.57,20.63,50097,0
+FCNCP.US,D,20250718,000000,20.7,20.75,20.58,20.63,13926,0
+FCNCP.US,D,20250721,000000,20.68,20.77,20.66,20.69,13756,0
+FCNCP.US,D,20250722,000000,20.6701,20.69,20.59,20.69,8712,0
+FCNCP.US,D,20250723,000000,20.655,20.73,20.6,20.64,14523,0
+FCNCP.US,D,20250724,000000,20.7299,20.78,20.6051,20.71,11966,0
+FCNCP.US,D,20250725,000000,20.8,20.94,20.72,20.85,27577,0
+FCNCP.US,D,20250728,000000,20.85,20.89,20.72,20.76,17013,0
+FCNCP.US,D,20250729,000000,20.897,20.9099,20.79,20.83,16207,0
+FCNCP.US,D,20250730,000000,20.9,21.0299,20.82,20.95,30762,0
+FCNCP.US,D,20250731,000000,21.03,21.35,21.03,21.3,55470,0
+FCNCP.US,D,20250801,000000,21.2535,21.42,21.2535,21.42,12878,0
+FCNCP.US,D,20250804,000000,21.49,21.86,21.49,21.71,16223,0
+FCNCP.US,D,20250805,000000,21.7,21.7,21.5,21.59,5088,0
+FCNCP.US,D,20250806,000000,21.68,21.7,21.48,21.56,11752,0
+FCNCP.US,D,20250807,000000,21.62,21.829,21.5501,21.57,13887,0
+FCNCP.US,D,20250808,000000,21.5489,21.75,21.46,21.7,8576,0
+FCNCP.US,D,20250811,000000,21.62,21.9,21.62,21.88,10859,0
+FCNCP.US,D,20250812,000000,21.99,22.15,21.99,22.15,10568,0
+FCNCP.US,D,20250813,000000,22.06,22.58,22.06,22.47,26620,0
+FCNCP.US,D,20250814,000000,22.5,22.61,22.4386,22.4386,10639,0
+FCNCP.US,D,20250815,000000,22.4,22.68,22.35,22.62,26452,0
+FCNCP.US,D,20250818,000000,22.6,22.675,22.5,22.6,19983,0
+FCNCP.US,D,20250819,000000,22.59,22.8577,22.5501,22.62,7891,0
+FCNCP.US,D,20250820,000000,22.65,22.93,22.5001,22.58,15657,0
+FCNCP.US,D,20250821,000000,22.4401,22.64,22.15,22.2,7449,0
+FCNCP.US,D,20250822,000000,22.4,22.53,22.4,22.53,2674,0
+FCNCP.US,D,20250825,000000,22.6914,22.6914,22.2501,22.42,6018,0
+FCNCP.US,D,20250826,000000,22.5,22.725,22.375,22.4964,4565,0
+FCNCP.US,D,20250827,000000,22.36,22.5571,22.23,22.54,6716,0
+FCNCP.US,D,20250828,000000,22.6,22.6,22.23,22.23,25634,0
+FCNCP.US,D,20250829,000000,21.9999,21.9999,21.23,21.39,78797,0
+FCNCP.US,D,20250902,000000,21.34,21.59,21.34,21.37,21308,0
+FCNCP.US,D,20250903,000000,21.3725,21.6314,21,21.62,21356,0
+FCNCP.US,D,20250904,000000,21.55,21.7,21.5,21.7,16783,0
+FCNCP.US,D,20250905,000000,21.86,21.9394,21.7018,21.895,13052,0
+FCNCP.US,D,20250908,000000,21.92,22,21.825,21.85,14805,0
+FCNCP.US,D,20250909,000000,21.86,21.93,21.56,21.67,19783,0
+FCNCP.US,D,20250910,000000,21.7,21.8384,21.68,21.68,12077,0
+FCNCP.US,D,20250911,000000,21.82,21.9,21.72,21.74,14622,0
+FCNCP.US,D,20250912,000000,21.8999,21.8999,21.68,21.68,22741,0
+FCNCP.US,D,20250915,000000,21.81,21.9399,21.68,21.69,29371,0
+FCNCP.US,D,20250916,000000,21.75,21.79,21.68,21.7,14374,0
+FCNCP.US,D,20250917,000000,21.75,21.899,21.74,21.76,14044,0
+FCNCP.US,D,20250918,000000,21.74,21.95,21.74,21.87,14832,0
+FCNCP.US,D,20250919,000000,21.8245,22.2,21.8245,22.19,8955,0
+FCNCP.US,D,20250922,000000,22.17,22.17,21.89,22.17,13678,0
+FCNCP.US,D,20250923,000000,22.035,22.11,21.8956,22.09,12187,0
+FCNCP.US,D,20250924,000000,22.12,22.18,22.0169,22.15,6567,0
+FCNCP.US,D,20250925,000000,22.1207,22.39,22.09,22.39,23661,0
+FCNCP.US,D,20250926,000000,22.35,22.35,22.15,22.17,9194,0
+FCNCP.US,D,20250929,000000,22.19,22.3299,22.15,22.32,14905,0
+FCNCP.US,D,20250930,000000,22.26,22.3,22.06,22.17,30142,0
+FCNCP.US,D,20251001,000000,22.15,22.37,22.15,22.35,10432,0
+FCNCP.US,D,20251002,000000,22.22,22.33,22.14,22.265,4957,0
+FCNCP.US,D,20251003,000000,22.04,22.39,22.04,22.27,11467,0
+FCNCP.US,D,20251006,000000,22.2753,22.4,22.1041,22.38,9527,0
+FCNCP.US,D,20251007,000000,22.205,22.505,22.205,22.44,9119,0
+FCNCP.US,D,20251008,000000,22.6,22.84,22.23,22.69,19457,0
+FCNCP.US,D,20251009,000000,22.45,22.55,22.4,22.43,4654,0
+FCNCP.US,D,20251010,000000,22.4,22.54,22.25,22.25,3821,0
+FCNCP.US,D,20251013,000000,22.2575,22.4,22.1601,22.27,8050,0
+FCNCP.US,D,20251014,000000,22.2701,22.41,22.19,22.36,4897,0
+FCNCP.US,D,20251015,000000,22.28,22.55,22.2501,22.5,3321,0
+FCNCP.US,D,20251016,000000,22.49,22.4995,22.34,22.34,5793,0
+FCNCP.US,D,20251017,000000,22.25,22.3999,22.1525,22.25,5428,0
+FCNCP.US,D,20251020,000000,22.5,22.5,22.24,22.4,3750,0
+FCNCP.US,D,20251021,000000,22.35,22.45,22.35,22.4,6853,0
+FCNCP.US,D,20251022,000000,22.48,22.4801,22.1501,22.38,11924,0
+FCNCP.US,D,20251023,000000,22.37,22.4999,22.24,22.25,13277,0
+FCNCP.US,D,20251024,000000,22.25,22.37,22.2,22.29,20157,0
+FCNCP.US,D,20251027,000000,22.23,22.45,22.23,22.44,6370,0
+FCNCP.US,D,20251028,000000,22.52,22.55,22.45,22.55,8246,0
+FCNCP.US,D,20251029,000000,22.48,22.5499,22.4601,22.5399,11944,0
+FCNCP.US,D,20251030,000000,22.46,22.55,22.22,22.35,11351,0
+FCNCP.US,D,20251031,000000,22.342,22.54,22.26,22.4,20257,0
+FCNCP.US,D,20251103,000000,22.38,22.5,22.3,22.3,4907,0
+FCNCP.US,D,20251104,000000,22.16,22.33,22.15,22.15,11456,0
+FCNCP.US,D,20251105,000000,22.3,22.45,22.1601,22.22,12539,0
+FCNCP.US,D,20251106,000000,22.35,22.3563,22.2,22.2,8528,0
+FCNCP.US,D,20251107,000000,22.165,22.165,21.9401,22.0197,10878,0
+FCNCP.US,D,20251110,000000,22.1,22.4029,21.98,22.095,24466,0
+FCNCP.US,D,20251111,000000,21.92,22.17,21.92,22.0433,4752,0
+FCNCP.US,D,20251112,000000,21.96,22.13,21.895,21.895,17782,0
+FCNCP.US,D,20251113,000000,21.99,22.09,21.7,21.72,17166,0
+FCNCP.US,D,20251114,000000,21.51,22.37,21.51,22.06,17058,0
+FCNCP.US,D,20251117,000000,22.06,22.14,21.862,21.94,4506,0
+FCNCP.US,D,20251118,000000,21.795,22.1393,21.795,21.91,29765,0
+FCNCP.US,D,20251119,000000,21.945,22.2435,21.7399,21.92,1598,0
+FCNCP.US,D,20251120,000000,21.89,22.04,21.73,21.83,9190,0
+FCNCP.US,D,20251121,000000,21.76,22.23,21.76,22.01,7016,0
+FCNCP.US,D,20251124,000000,22.05,22.15,21.9501,22.11,6597,0
+FCNCP.US,D,20251125,000000,22.13,22.15,21.83,22.12,10938,0
+FCNCP.US,D,20251126,000000,22.23,22.23,21.88,22.16,9909,0
+FCNCP.US,D,20251128,000000,21.82,21.8441,21.65,21.67,4892,0
+FCNCP.US,D,20251201,000000,21.715,21.75,21.58,21.62,5737,0
+FCNCP.US,D,20251202,000000,21.6763,21.72,21.3648,21.365,14823,0
+FCNCP.US,D,20251203,000000,21.43,21.6,21.26,21.49,10736,0
+FCNCP.US,D,20251204,000000,21.57,21.6,21.31,21.55,10502,0
+FCNCP.US,D,20251205,000000,21.44,21.6,21.3,21.6,9830,0
+FCNCP.US,D,20251208,000000,21.45,21.45,20.98,21.19,24991,0
+FCNCP.US,D,20251209,000000,21.1885,21.295,20.82,20.85,21815,0
+FCNCP.US,D,20251210,000000,20.82,21.1874,20.67,21.05,25558,0
+FCNCP.US,D,20251211,000000,20.92,21.2099,20.92,20.97,15183,0
+FCNCP.US,D,20251212,000000,21.186,21.2,20.66,20.67,44766,0
+FCNCP.US,D,20251215,000000,20.88,21.1899,20.49,20.565,31556,0
+FCNCP.US,D,20251216,000000,20.41,20.55,20.13,20.2,35374,0
+FCNCP.US,D,20251217,000000,20.2,20.4399,20.08,20.11,29024,0
+FCNCP.US,D,20251218,000000,20.6813,20.6813,20.1,20.32,30925,0
+FCNCP.US,D,20251219,000000,20.35,20.445,20.2,20.41,20693,0
+FCNCP.US,D,20251222,000000,20.29,20.5,20.2401,20.29,24211,0
+FCNCP.US,D,20251223,000000,20.35,20.4899,20.24,20.4,37694,0
+FCNCP.US,D,20251224,000000,20.2322,20.4,20.2322,20.32,5568,0
+FCNCP.US,D,20251226,000000,20.3125,20.335,20.11,20.15,56073,0
+FCNCP.US,D,20251229,000000,20.11,20.18,20,20.05,108542,0
+FCNCP.US,D,20251230,000000,20.01,20.17,19.97,20.03,111733,0
+FCNCP.US,D,20251231,000000,20.03,20.26,20.02,20.2,327661,0
+FCNCP.US,D,20260102,000000,20.32,20.4999,20.27,20.48,35938,0
+FCNCP.US,D,20260105,000000,20.5188,20.68,20.44,20.53,38873,0
+FCNCP.US,D,20260106,000000,20.44,20.525,20.33,20.48,39263,0
+FCNCP.US,D,20260107,000000,20.5,20.65,20.38,20.54,21800,0
+FCNCP.US,D,20260108,000000,20.43,20.59,20.43,20.44,14987,0
+FCNCP.US,D,20260109,000000,20.47,20.51,20.4,20.48,18681,0
+FCNCP.US,D,20260112,000000,20.45,20.5394,20.4034,20.49,11040,0
+FCNCP.US,D,20260113,000000,20.57,20.66,20.43,20.56,18182,0
+FCNCP.US,D,20260114,000000,20.59,20.84,20.5835,20.83,41264,0
+FCNCP.US,D,20260115,000000,20.819,21.11,20.819,21.08,37403,0
+FCNCP.US,D,20260116,000000,21,21.25,20.95,20.98,22980,0
+FCNCP.US,D,20260120,000000,20.71,20.9499,20.7,20.72,29477,0
+FCNCP.US,D,20260121,000000,20.8793,21.17,20.8,21.03,51729,0
+FCNCP.US,D,20260122,000000,21.03,21.15,21.03,21.1,8570,0
+FCNCP.US,D,20260123,000000,21.03,21.24,21.03,21.18,10261,0
+FCNCP.US,D,20260126,000000,21.07,21.24,21.07,21.227,1353,0
+FCNCP.US,D,20260127,000000,21.17,21.34,21.0715,21.3,27438,0
+FCNCP.US,D,20260128,000000,21.19,21.2899,21.0801,21.09,6876,0
+FCNCP.US,D,20260129,000000,21.03,21.04,20.86,20.91,34392,0
+FCNCP.US,D,20260130,000000,20.93,20.98,20.83,20.83,59982,0
+FCNCP.US,D,20260202,000000,20.88,20.99,20.88,20.96,13582,0
+FCNCP.US,D,20260203,000000,20.9,20.98,20.82,20.86,11560,0
+FCNCP.US,D,20260204,000000,20.88,20.94,20.81,20.94,25623,0
+FCNCP.US,D,20260205,000000,20.95,20.95,20.81,20.88,14933,0
+FCNCP.US,D,20260206,000000,20.88,20.96,20.8001,20.91,9465,0
+FCNCP.US,D,20260209,000000,20.94,20.95,20.8,20.89,13242,0
+FCNCP.US,D,20260210,000000,20.91,21.04,20.89,21.04,12426,0
+FCNCP.US,D,20260211,000000,21,21.18,21,21.18,12467,0
+FCNCP.US,D,20260212,000000,21.2,21.2896,21.0901,21.28,12488,0
+FCNCP.US,D,20260213,000000,21.26,21.39,21.26,21.39,7305,0
+FCNCP.US,D,20260217,000000,21.36,21.79,21.27,21.79,27635,0
+FCNCP.US,D,20260218,000000,21.815,22.18,21.815,21.98,22861,0
diff --git a/daily/us/nasdaq stocks/1/fdmt.us.txt b/daily/us/nasdaq stocks/1/fdmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca0a8d6bd30801582c413b7de976d8e11f58a808
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fdmt.us.txt	
@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDMT.US,D,20201211,000000,40,45,36.89,40.5,3649381,0
+FDMT.US,D,20201214,000000,40.5,40.9999,36.1001,40.5,453083,0
+FDMT.US,D,20201215,000000,40.76,41.1838,38.57,39.55,355852,0
+FDMT.US,D,20201216,000000,39.06,40,37.48,38.43,354273,0
+FDMT.US,D,20201217,000000,38.88,40.35,38.88,39.94,169436,0
+FDMT.US,D,20201218,000000,40,49.06,38.7525,47.36,258465,0
+FDMT.US,D,20201221,000000,47.36,47.36,45,45.04,88599,0
+FDMT.US,D,20201222,000000,45.25,46.38,40.21,40.63,118098,0
+FDMT.US,D,20201223,000000,41.1,41.9,38,38.67,120581,0
+FDMT.US,D,20201224,000000,38.71,40.955,38.25,40.01,139915,0
+FDMT.US,D,20201228,000000,40.7,44.23,39.07,42.97,222111,0
+FDMT.US,D,20201229,000000,43.43,43.43,39.34,41.24,161732,0
+FDMT.US,D,20201230,000000,41.56,42.69,40.03,41.64,142135,0
+FDMT.US,D,20201231,000000,41.22,42.2,40.5104,41.45,84692,0
+FDMT.US,D,20210104,000000,41.66,41.925,36,37.69,147968,0
+FDMT.US,D,20210105,000000,36.13,37.35,35.01,36.44,237805,0
+FDMT.US,D,20210106,000000,35.69,37.5,35.235,36.2,137678,0
+FDMT.US,D,20210107,000000,36.38,42.47,36.38,41.95,187687,0
+FDMT.US,D,20210108,000000,42,44.96,41.305,44.2,78683,0
+FDMT.US,D,20210111,000000,43.65,43.905,41.36,41.42,64271,0
+FDMT.US,D,20210112,000000,41.77,44.3,41.77,43.44,128174,0
+FDMT.US,D,20210113,000000,43.4,45,42.3,44.05,162939,0
+FDMT.US,D,20210114,000000,44.01,50.88,44.01,46,223569,0
+FDMT.US,D,20210115,000000,48,48.8199,45.23,45.88,58421,0
+FDMT.US,D,20210119,000000,46.33,51,45.4,48.98,208213,0
+FDMT.US,D,20210120,000000,49.18,49.4,46.97,47,127204,0
+FDMT.US,D,20210121,000000,47.22,48.233,46.37,46.71,184166,0
+FDMT.US,D,20210122,000000,46.25,48,45.75,47.42,76711,0
+FDMT.US,D,20210125,000000,47.5,48.92,46.13,47.01,94892,0
+FDMT.US,D,20210126,000000,47.55,47.89,46.4,46.8,77967,0
+FDMT.US,D,20210127,000000,46.8,46.91,42.004,43.01,203475,0
+FDMT.US,D,20210128,000000,42.51,44,41.02,42,123855,0
+FDMT.US,D,20210129,000000,42.27,42.84,40.03,42.36,50348,0
+FDMT.US,D,20210201,000000,42.96,45,41.48,43.42,72834,0
+FDMT.US,D,20210202,000000,44.07,46.55,44.07,45.74,116911,0
+FDMT.US,D,20210203,000000,47.47,47.75,44.83,46.2,42676,0
+FDMT.US,D,20210204,000000,46.99,53,45.04,49.99,239009,0
+FDMT.US,D,20210205,000000,50,51.33,47.12,50,126920,0
+FDMT.US,D,20210208,000000,50,52.25,48,48.25,179910,0
+FDMT.US,D,20210209,000000,48.18,51.01,47,47.21,118960,0
+FDMT.US,D,20210210,000000,47.21,49.01,45.67,48.88,91709,0
+FDMT.US,D,20210211,000000,49,55.11,47.29,52.67,191924,0
+FDMT.US,D,20210212,000000,52.03,52.03,44.9,44.91,159031,0
+FDMT.US,D,20210216,000000,45.54,46.28,43.7,45.22,280298,0
+FDMT.US,D,20210217,000000,45.22,47.99,44.07,45.57,149615,0
+FDMT.US,D,20210218,000000,45.5,45.88,41.25,42.96,163103,0
+FDMT.US,D,20210219,000000,42.52,44.43,42.01,43.08,51181,0
+FDMT.US,D,20210222,000000,42.69,45.28,42.63,44.46,60615,0
+FDMT.US,D,20210223,000000,40.54,40.54,39.55,40.54,160692,0
+FDMT.US,D,20210224,000000,40.02,44.65,40.02,42.48,104937,0
+FDMT.US,D,20210225,000000,43.13,45.415,41.75,43.29,132477,0
+FDMT.US,D,20210226,000000,43.74,44.4799,40.36,41.98,114417,0
+FDMT.US,D,20210301,000000,44.66,44.66,41.81,43.09,155813,0
+FDMT.US,D,20210302,000000,43.05,43.97,39.7,42.68,180159,0
+FDMT.US,D,20210303,000000,42.71,42.94,39.11,40.51,181005,0
+FDMT.US,D,20210304,000000,40.64,42.24,36.46,40.8,357317,0
+FDMT.US,D,20210305,000000,42.01,45.58,36.48,44.92,208269,0
+FDMT.US,D,20210308,000000,44.82,46.99,41.1,41.66,139463,0
+FDMT.US,D,20210309,000000,42.47,50.09,42.39,49.14,141433,0
+FDMT.US,D,20210310,000000,49.82,54.98,49.67,51.39,143530,0
+FDMT.US,D,20210311,000000,52.39,53.05,50.3,50.75,154115,0
+FDMT.US,D,20210312,000000,50.39,52.44,48.76,50.38,65546,0
+FDMT.US,D,20210315,000000,50.68,51.91,48.24,49.06,109516,0
+FDMT.US,D,20210316,000000,49.27,50.51,47.49,48.71,63257,0
+FDMT.US,D,20210317,000000,48.05,48.05,44.5,45.55,361401,0
+FDMT.US,D,20210318,000000,45,45.5,41.62,42.14,263321,0
+FDMT.US,D,20210319,000000,43.91,47.48,41.12,43.68,1404032,0
+FDMT.US,D,20210322,000000,43.64,45.31,42.77,43.4,125599,0
+FDMT.US,D,20210323,000000,43.03,43.72,40.61,42.8,219895,0
+FDMT.US,D,20210324,000000,43.24,43.24,39.2447,40,142174,0
+FDMT.US,D,20210325,000000,39.29,41.88,38,39.53,177109,0
+FDMT.US,D,20210326,000000,40.25,40.47,35.27,38.1,142300,0
+FDMT.US,D,20210329,000000,37.55,37.7626,34.43,35.94,212487,0
+FDMT.US,D,20210330,000000,35.09,39.22,34,38.55,132594,0
+FDMT.US,D,20210331,000000,38.5,43.38,38.5,43.38,141766,0
+FDMT.US,D,20210401,000000,44.03,44.03,38.74,40.04,220081,0
+FDMT.US,D,20210405,000000,40.52,41.69,38.067,41.39,111705,0
+FDMT.US,D,20210406,000000,41.5,43.1,40.14,42.29,48467,0
+FDMT.US,D,20210407,000000,42.24,42.6995,39.61,40.23,56758,0
+FDMT.US,D,20210408,000000,40.58,41.535,39.23,40.58,50674,0
+FDMT.US,D,20210409,000000,40.55,40.68,37.56,37.69,133490,0
+FDMT.US,D,20210412,000000,37.56,38.18,33.97,34.42,213300,0
+FDMT.US,D,20210413,000000,35.11,35.874,34.4,35.74,61367,0
+FDMT.US,D,20210414,000000,36.11,37.95,36.11,37.68,63370,0
+FDMT.US,D,20210415,000000,38.315,38.6453,36.14,36.28,123107,0
+FDMT.US,D,20210416,000000,36.25,36.6,33,33.2,66580,0
+FDMT.US,D,20210419,000000,32.96,33.46,32.05,33,171422,0
+FDMT.US,D,20210420,000000,32.89,33.1,30.55,31.93,168593,0
+FDMT.US,D,20210421,000000,31.91,34.16,31.2,33.25,133318,0
+FDMT.US,D,20210422,000000,33.56,36.275,33.1,34.87,100831,0
+FDMT.US,D,20210423,000000,34.86,35.99,33.38,34.05,47720,0
+FDMT.US,D,20210426,000000,34.23,36.93,33.32,36.82,78644,0
+FDMT.US,D,20210427,000000,36.92,39.915,36.455,37.8,88707,0
+FDMT.US,D,20210428,000000,37.25,39.1286,36.27,38.06,26073,0
+FDMT.US,D,20210429,000000,38.87,39.18,36.75,38.36,69053,0
+FDMT.US,D,20210430,000000,37.89,39.29,37.315,38.7,45594,0
+FDMT.US,D,20210503,000000,39.37,39.37,36.42,37.5,59358,0
+FDMT.US,D,20210504,000000,36.9,36.9,33.3101,35.83,181428,0
+FDMT.US,D,20210505,000000,35.91,37,34.16,34.81,62821,0
+FDMT.US,D,20210506,000000,34.74,34.74,32.02,33.58,251442,0
+FDMT.US,D,20210507,000000,33.98,34.15,32.25,32.8,202700,0
+FDMT.US,D,20210510,000000,32.6,32.6158,29.17,30.01,106431,0
+FDMT.US,D,20210511,000000,28.74,31.1161,28.74,29.3,88238,0
+FDMT.US,D,20210512,000000,28.89,29.25,27.11,27.57,190987,0
+FDMT.US,D,20210513,000000,27.99,28.1299,25.72,26.42,134600,0
+FDMT.US,D,20210514,000000,27.07,27.095,26.21,26.5,130981,0
+FDMT.US,D,20210517,000000,26.7,27.56,26,26.89,383809,0
+FDMT.US,D,20210518,000000,26.95,28.53,26.4,26.64,82774,0
+FDMT.US,D,20210519,000000,26.13,28.385,25.99,27.39,84627,0
+FDMT.US,D,20210520,000000,27.5,28.37,26.8,27.46,63246,0
+FDMT.US,D,20210521,000000,27.96,28.43,26.05,26.41,74041,0
+FDMT.US,D,20210524,000000,26.41,27.23,25.2901,26.46,144395,0
+FDMT.US,D,20210525,000000,26.79,27.16,25.3,25.56,65088,0
+FDMT.US,D,20210526,000000,25.43,26.49,25.43,25.97,51700,0
+FDMT.US,D,20210527,000000,26.4,27.225,26.07,27.02,165738,0
+FDMT.US,D,20210528,000000,27.06,27.66,26.5,26.56,66566,0
+FDMT.US,D,20210601,000000,27,28.12,27,27.22,100031,0
+FDMT.US,D,20210602,000000,27.63,28.33,26.93,27.02,153943,0
+FDMT.US,D,20210603,000000,27.25,28.28,26.77,27.5,110728,0
+FDMT.US,D,20210604,000000,27.5,27.714,26.145,26.36,69318,0
+FDMT.US,D,20210607,000000,26.8,27.86,26.34,26.83,82733,0
+FDMT.US,D,20210608,000000,27,27.175,25.78,26.71,62174,0
+FDMT.US,D,20210609,000000,26.96,29.79,26.915,28.65,100710,0
+FDMT.US,D,20210610,000000,29.07,29.7,28.18,29.27,143290,0
+FDMT.US,D,20210611,000000,29.23,29.32,27.64,28.3,104299,0
+FDMT.US,D,20210614,000000,28.65,30.86,28.29,29.27,161031,0
+FDMT.US,D,20210615,000000,29.04,29.04,26.5,27.2,174518,0
+FDMT.US,D,20210616,000000,27.03,27.92,25.64,26.55,135117,0
+FDMT.US,D,20210617,000000,26.58,26.64,25,25.35,102769,0
+FDMT.US,D,20210618,000000,24.93,25.09,23.83,24.74,202376,0
+FDMT.US,D,20210621,000000,24.89,26.1147,23.92,25.63,145306,0
+FDMT.US,D,20210622,000000,25.79,25.79,23.7024,23.91,158726,0
+FDMT.US,D,20210623,000000,23.79,25.115,23.2501,24.78,108977,0
+FDMT.US,D,20210624,000000,22.5,23.09,21.4,22.2,865895,0
+FDMT.US,D,20210625,000000,22,23.19,21.8101,22.61,574464,0
+FDMT.US,D,20210628,000000,22.73,25.1,22.0024,23.75,118849,0
+FDMT.US,D,20210629,000000,23.6,24,22.83,23.5,74360,0
+FDMT.US,D,20210630,000000,23.03,24.34,23.03,24.08,273685,0
+FDMT.US,D,20210701,000000,24.18,24.25,23.68,24.09,162388,0
+FDMT.US,D,20210702,000000,24.31,24.5,23.555,23.95,117224,0
+FDMT.US,D,20210706,000000,23.88,24.38,23.34,24.03,173793,0
+FDMT.US,D,20210707,000000,24,24,22.2,23.14,161058,0
+FDMT.US,D,20210708,000000,22.58,23.22,22.255,22.99,143762,0
+FDMT.US,D,20210709,000000,23.21,24.98,22.49,24.52,74553,0
+FDMT.US,D,20210712,000000,24.52,24.83,23.67,23.91,69109,0
+FDMT.US,D,20210713,000000,23.98,23.99,22.6,22.73,55526,0
+FDMT.US,D,20210714,000000,22.58,23.23,22.22,23.01,120256,0
+FDMT.US,D,20210715,000000,23.01,23.42,22.56,23.31,88140,0
+FDMT.US,D,20210716,000000,23.57,25.15,23.38,24.31,91373,0
+FDMT.US,D,20210719,000000,23.89,24.27,22.2501,23.57,60565,0
+FDMT.US,D,20210720,000000,23.85,24.7,23.2301,24.25,84793,0
+FDMT.US,D,20210721,000000,24.46,25.145,24.18,24.68,57370,0
+FDMT.US,D,20210722,000000,24.66,24.68,24.15,24.49,83217,0
+FDMT.US,D,20210723,000000,24.61,24.85,23.88,24.57,77370,0
+FDMT.US,D,20210726,000000,24.5,24.7701,24.075,24.16,107647,0
+FDMT.US,D,20210727,000000,24.01,24.29,23.13,24.05,97652,0
+FDMT.US,D,20210728,000000,24.05,25.51,24.05,25.16,71669,0
+FDMT.US,D,20210729,000000,25.2,25.94,25.08,25.17,62320,0
+FDMT.US,D,20210730,000000,24.96,25.828,24.41,24.87,30391,0
+FDMT.US,D,20210802,000000,24.9,26.0727,24.9,25.79,45716,0
+FDMT.US,D,20210803,000000,25.805,26.18,25.4084,25.72,41370,0
+FDMT.US,D,20210804,000000,25.47,26.67,25.47,25.89,63508,0
+FDMT.US,D,20210805,000000,26.06,27.5,25.82,27.19,70855,0
+FDMT.US,D,20210806,000000,27.17,27.24,25.82,27.08,65872,0
+FDMT.US,D,20210809,000000,27.125,27.45,26.73,26.96,44409,0
+FDMT.US,D,20210810,000000,27.21,27.455,26.35,27.29,56854,0
+FDMT.US,D,20210811,000000,27.29,28.33,26.53,28.13,202029,0
+FDMT.US,D,20210812,000000,27.805,28.72,27.21,27.9,114167,0
+FDMT.US,D,20210813,000000,28.5,28.5226,25.09,27.01,157364,0
+FDMT.US,D,20210816,000000,27.01,27.95,26.3901,27.9,81185,0
+FDMT.US,D,20210817,000000,27.55,29.85,27.14,29.6,133999,0
+FDMT.US,D,20210818,000000,29.6,29.88,27.38,27.62,88962,0
+FDMT.US,D,20210819,000000,27.32,28.035,25.88,27.31,87138,0
+FDMT.US,D,20210820,000000,27.2,30.27,26.87,29.33,102492,0
+FDMT.US,D,20210823,000000,29.91,31.3,28.67,28.94,183921,0
+FDMT.US,D,20210824,000000,29.12,30.61,28.78,30.12,134878,0
+FDMT.US,D,20210825,000000,29.99,31.79,29.95,31.1,110841,0
+FDMT.US,D,20210826,000000,31.26,32.98,31,31.21,105490,0
+FDMT.US,D,20210827,000000,31.25,31.9,30.65,31.78,115334,0
+FDMT.US,D,20210830,000000,32,32.2,30.02,30.35,112617,0
+FDMT.US,D,20210831,000000,30.22,31,29.02,30.55,249555,0
+FDMT.US,D,20210901,000000,30.81,33.47,30.22,32.79,149151,0
+FDMT.US,D,20210902,000000,32.86,33.799,32.025,32.26,140144,0
+FDMT.US,D,20210903,000000,31.51,33.1767,30.89,32.18,154050,0
+FDMT.US,D,20210907,000000,32.6,35.17,32.6,34.13,212629,0
+FDMT.US,D,20210908,000000,33.85,34.32,31.84,33.33,111174,0
+FDMT.US,D,20210909,000000,33.14,34.8,31.97,33.64,158239,0
+FDMT.US,D,20210910,000000,34.04,34.35,32.895,33.6,154391,0
+FDMT.US,D,20210913,000000,33.49,34.48,32.725,33.57,169505,0
+FDMT.US,D,20210914,000000,33.57,35.13,32.72,34.91,117757,0
+FDMT.US,D,20210915,000000,34.86,35.21,33.32,34.11,189490,0
+FDMT.US,D,20210916,000000,33.93,35.05,32.92,33.78,221162,0
+FDMT.US,D,20210917,000000,33.99,35.97,33.1788,34.8,1925907,0
+FDMT.US,D,20210920,000000,34.64,35.15,32.02,33.36,213835,0
+FDMT.US,D,20210921,000000,33.4,35.11,32.85,35.01,179514,0
+FDMT.US,D,20210922,000000,35.08,35.51,34.7,35.12,99120,0
+FDMT.US,D,20210923,000000,35.25,36.14,33.9098,36.04,72146,0
+FDMT.US,D,20210924,000000,35.89,35.89,34.74,35.18,102975,0
+FDMT.US,D,20210927,000000,34.19,34.19,32.1,32.22,179951,0
+FDMT.US,D,20210928,000000,32,32,30.28,30.38,109122,0
+FDMT.US,D,20210929,000000,30.66,30.785,27.61,27.92,140633,0
+FDMT.US,D,20210930,000000,27.83,28.25,25.92,26.97,197084,0
+FDMT.US,D,20211001,000000,26.96,27,25.8,25.98,204217,0
+FDMT.US,D,20211004,000000,25.58,26.09,24.31,25.2,111479,0
+FDMT.US,D,20211005,000000,25.33,26.785,24.51,26.04,93147,0
+FDMT.US,D,20211006,000000,26.1,26.1,25.14,25.81,85975,0
+FDMT.US,D,20211007,000000,26.22,26.505,24,24.51,189956,0
+FDMT.US,D,20211008,000000,24.25,24.25,21.95,22.92,146144,0
+FDMT.US,D,20211011,000000,22.68,26.46,22.61,26.01,205530,0
+FDMT.US,D,20211012,000000,25.99,26.33,25.61,26,119000,0
+FDMT.US,D,20211013,000000,26.14,26.51,25.01,26.39,73399,0
+FDMT.US,D,20211014,000000,26.7,27.91,26.7,27.41,79481,0
+FDMT.US,D,20211015,000000,27.94,27.94,26.9,27.32,92816,0
+FDMT.US,D,20211018,000000,27.23,32.34,26.475,29.86,691189,0
+FDMT.US,D,20211019,000000,30.44,32.1178,30.2,31.97,197275,0
+FDMT.US,D,20211020,000000,32,32.76,30.33,30.67,93026,0
+FDMT.US,D,20211021,000000,30.7,32.61,30.7,31.58,103152,0
+FDMT.US,D,20211022,000000,31.66,32.57,30.76,32.39,70208,0
+FDMT.US,D,20211025,000000,32.46,33.25,31.6024,32.94,130813,0
+FDMT.US,D,20211026,000000,33.5,34,31.67,32.75,591756,0
+FDMT.US,D,20211027,000000,30.23,32.14,29.75,31.34,231175,0
+FDMT.US,D,20211028,000000,31.32,32.49,30.77,30.85,255947,0
+FDMT.US,D,20211029,000000,26.23,27.4599,23.67,24.03,2405117,0
+FDMT.US,D,20211101,000000,24.75,25.24,23.915,24.11,482048,0
+FDMT.US,D,20211102,000000,24.2,24.56,23.5,23.98,400590,0
+FDMT.US,D,20211103,000000,24,25.21,23.6,25.08,322928,0
+FDMT.US,D,20211104,000000,24,25.63,23.6,24.52,301321,0
+FDMT.US,D,20211105,000000,24.38,25.36,24.38,24.72,203159,0
+FDMT.US,D,20211108,000000,24.9,26.23,24.51,24.62,297607,0
+FDMT.US,D,20211109,000000,24.62,25.15,23.95,24.95,188096,0
+FDMT.US,D,20211110,000000,24.95,25.25,24.51,24.72,132625,0
+FDMT.US,D,20211111,000000,24.83,25.21,24.34,24.77,175250,0
+FDMT.US,D,20211112,000000,24.92,25.16,24.77,24.98,111858,0
+FDMT.US,D,20211115,000000,25,25.05,23.92,23.99,174623,0
+FDMT.US,D,20211116,000000,23.9,24.75,23.62,23.9,191087,0
+FDMT.US,D,20211117,000000,23.9,24.418,23.71,24.15,187493,0
+FDMT.US,D,20211118,000000,24.3,24.48,22.5,22.94,177247,0
+FDMT.US,D,20211119,000000,22.79,23.43,22.5,23.06,224931,0
+FDMT.US,D,20211122,000000,23.18,23.74,22.515,23.28,435783,0
+FDMT.US,D,20211123,000000,23.11,23.36,21.55,21.67,428125,0
+FDMT.US,D,20211124,000000,21.55,22.61,21.25,22.49,303639,0
+FDMT.US,D,20211126,000000,22.06,22.82,21.51,22.05,111517,0
+FDMT.US,D,20211129,000000,22.45,23.055,20.945,21.42,234054,0
+FDMT.US,D,20211130,000000,21.41,23.06,21.41,23,234199,0
+FDMT.US,D,20211201,000000,23.44,24,22.43,22.66,146300,0
+FDMT.US,D,20211202,000000,22.39,23.2982,22.22,23.11,161536,0
+FDMT.US,D,20211203,000000,23.32,23.499,22.17,22.78,179993,0
+FDMT.US,D,20211206,000000,22.95,23.12,21.97,22.47,267179,0
+FDMT.US,D,20211207,000000,22.75,24.03,22.61,23.65,224003,0
+FDMT.US,D,20211208,000000,23.7,24.23,23.13,23.35,190628,0
+FDMT.US,D,20211209,000000,23.16,23.56,22.105,22.15,189282,0
+FDMT.US,D,20211210,000000,21.98,22.7406,21.6956,21.93,159708,0
+FDMT.US,D,20211213,000000,21.98,23.11,21.62,22.53,241999,0
+FDMT.US,D,20211214,000000,22.01,22.41,20.1,20.18,610424,0
+FDMT.US,D,20211215,000000,20.3,21.045,19.36,20.76,370778,0
+FDMT.US,D,20211216,000000,21.12,21.25,19.445,19.56,416311,0
+FDMT.US,D,20211217,000000,19.625,19.98,18.57,19.73,3749625,0
+FDMT.US,D,20211220,000000,19.52,20.49,19.16,20.14,497190,0
+FDMT.US,D,20211221,000000,20.3,21,19.85,20.99,223462,0
+FDMT.US,D,20211222,000000,20.84,21.365,20.2705,21.33,181011,0
+FDMT.US,D,20211223,000000,21.52,22.8,21.135,22.73,125241,0
+FDMT.US,D,20211227,000000,22.71,22.71,21.54,21.8,207526,0
+FDMT.US,D,20211228,000000,21.67,22.486,21.43,21.54,143142,0
+FDMT.US,D,20211229,000000,21.44,21.74,20.91,21.14,129016,0
+FDMT.US,D,20211230,000000,21.03,22.3192,21.03,21.87,88743,0
+FDMT.US,D,20211231,000000,22.38,23.18,21.645,21.94,138568,0
+FDMT.US,D,20220103,000000,22.16,22.69,21.2,22.64,133998,0
+FDMT.US,D,20220104,000000,24.38,24.38,20.72,20.79,184362,0
+FDMT.US,D,20220105,000000,20.62,21.0919,19.76,19.81,167706,0
+FDMT.US,D,20220106,000000,19.73,20.455,19.33,19.77,177890,0
+FDMT.US,D,20220107,000000,19.69,20.1055,18.58,18.76,153185,0
+FDMT.US,D,20220110,000000,18.59,18.76,17.87,18.15,161042,0
+FDMT.US,D,20220111,000000,18.11,19.021,17.83,17.95,138430,0
+FDMT.US,D,20220112,000000,17.95,18.05,16.785,16.84,176027,0
+FDMT.US,D,20220113,000000,16.65,16.99,16.13,16.2,163284,0
+FDMT.US,D,20220114,000000,16.03,17.11,15.72,16.99,236961,0
+FDMT.US,D,20220118,000000,16.53,16.53,15.73,15.83,437393,0
+FDMT.US,D,20220119,000000,16.17,16.89,15.86,16.28,180477,0
+FDMT.US,D,20220120,000000,16.75,16.75,14.77,14.92,282474,0
+FDMT.US,D,20220121,000000,14.72,15.28,14.25,14.28,245527,0
+FDMT.US,D,20220124,000000,13.77,15.12,13.36,15,355142,0
+FDMT.US,D,20220125,000000,14.76,15.17,14.125,14.7,205086,0
+FDMT.US,D,20220126,000000,14.95,15.3068,14.01,14.37,275153,0
+FDMT.US,D,20220127,000000,14.65,14.89,13.88,14.2,292843,0
+FDMT.US,D,20220128,000000,14.13,14.6678,13.625,14.65,196890,0
+FDMT.US,D,20220131,000000,14.72,15.93,14.72,15.8,187057,0
+FDMT.US,D,20220201,000000,15.91,16.29,15.11,15.78,153927,0
+FDMT.US,D,20220202,000000,15.74,15.78,15.07,15.58,436700,0
+FDMT.US,D,20220203,000000,15.19,16.01,15.11,15.28,370222,0
+FDMT.US,D,20220204,000000,15.43,16.78,14.93,16.34,331351,0
+FDMT.US,D,20220207,000000,16.6,17.6,16,17.44,234352,0
+FDMT.US,D,20220208,000000,17.06,18.41,17.06,18.31,230986,0
+FDMT.US,D,20220209,000000,18.51,19.39,18.12,18.37,245911,0
+FDMT.US,D,20220210,000000,17.77,18.235,16.14,16.61,330842,0
+FDMT.US,D,20220211,000000,16.56,16.8,14.65,14.97,232470,0
+FDMT.US,D,20220214,000000,15.13,15.34,14.52,14.57,172577,0
+FDMT.US,D,20220215,000000,14.99,15.59,14.86,15.53,162401,0
+FDMT.US,D,20220216,000000,15.34,15.34,14.76,14.98,146374,0
+FDMT.US,D,20220217,000000,14.74,15.08,14.23,14.49,170314,0
+FDMT.US,D,20220218,000000,14.67,14.7,13.89,13.97,193033,0
+FDMT.US,D,20220222,000000,13.74,14.29,13.45,13.88,309918,0
+FDMT.US,D,20220223,000000,14.15,14.15,13.03,13.58,243479,0
+FDMT.US,D,20220224,000000,13.15,14.9,12.99,14.79,251627,0
+FDMT.US,D,20220225,000000,14.9,15.05,13.68,14.29,165639,0
+FDMT.US,D,20220228,000000,14.39,14.58,13.35,13.7,204321,0
+FDMT.US,D,20220301,000000,13.75,14,13.35,13.62,144277,0
+FDMT.US,D,20220302,000000,13.75,14.04,13.36,13.64,146036,0
+FDMT.US,D,20220303,000000,13.64,13.82,12.975,13.33,203119,0
+FDMT.US,D,20220304,000000,13.36,13.73,12.835,13.16,745868,0
+FDMT.US,D,20220307,000000,13.27,13.975,13.26,13.55,132060,0
+FDMT.US,D,20220308,000000,13.37,14.255,13.05,13.58,127849,0
+FDMT.US,D,20220309,000000,14.04,15.35,13.81,15.07,219730,0
+FDMT.US,D,20220310,000000,14.93,15.39,14.54,15.28,132601,0
+FDMT.US,D,20220311,000000,15.59,15.81,14.865,15.11,292917,0
+FDMT.US,D,20220314,000000,15,15,13.68,13.85,380779,0
+FDMT.US,D,20220315,000000,14,14.235,13.28,14.07,152205,0
+FDMT.US,D,20220316,000000,13.9,15,13.9,15,205876,0
+FDMT.US,D,20220317,000000,15,15.85,14.59,15.82,158336,0
+FDMT.US,D,20220318,000000,15.46,16.73,15.46,16.21,458275,0
+FDMT.US,D,20220321,000000,16.01,16.4298,15.35,15.68,125832,0
+FDMT.US,D,20220322,000000,15.62,16.59,15.5983,16.4,116164,0
+FDMT.US,D,20220323,000000,16.14,16.6599,15.7363,15.86,82582,0
+FDMT.US,D,20220324,000000,16.14,16.57,15.58,16.52,77996,0
+FDMT.US,D,20220325,000000,16.49,16.49,15.13,15.13,88170,0
+FDMT.US,D,20220328,000000,15.15,15.73,14.61,15.41,114916,0
+FDMT.US,D,20220329,000000,15.32,16.4,15.32,16.35,265474,0
+FDMT.US,D,20220330,000000,16.23,16.82,15.36,15.49,157562,0
+FDMT.US,D,20220331,000000,15.66,15.66,14.81,15.12,147926,0
+FDMT.US,D,20220401,000000,15.08,15.58,14.965,15.37,132036,0
+FDMT.US,D,20220404,000000,15.93,16,15.32,15.99,163442,0
+FDMT.US,D,20220405,000000,15.81,16.389,14.59,14.66,114482,0
+FDMT.US,D,20220406,000000,14.44,14.93,13.84,14.62,114452,0
+FDMT.US,D,20220407,000000,14.8,14.815,14.01,14.29,93173,0
+FDMT.US,D,20220408,000000,14.32,14.78,13.58,13.94,117258,0
+FDMT.US,D,20220411,000000,13.64,14.28,13.48,13.51,204154,0
+FDMT.US,D,20220412,000000,13.88,14.07,13.25,13.44,246381,0
+FDMT.US,D,20220413,000000,13.52,13.99,12.93,13.87,547195,0
+FDMT.US,D,20220414,000000,13.87,14.03,13.155,13.22,129183,0
+FDMT.US,D,20220418,000000,13.12,13.12,12.43,12.66,182112,0
+FDMT.US,D,20220419,000000,12.7,13.21,12.65,12.96,100529,0
+FDMT.US,D,20220420,000000,13.01,13.195,12.46,12.81,108947,0
+FDMT.US,D,20220421,000000,13.02,13.17,12.13,12.24,145853,0
+FDMT.US,D,20220422,000000,12.16,12.6,12,12.15,148157,0
+FDMT.US,D,20220425,000000,12.02,12.645,11.87,12.57,123076,0
+FDMT.US,D,20220426,000000,12.4,12.57,11.85,11.87,296976,0
+FDMT.US,D,20220427,000000,11.87,12.24,11.64,11.73,174567,0
+FDMT.US,D,20220428,000000,11.89,12.29,11.21,12.26,124363,0
+FDMT.US,D,20220429,000000,12.15,12.71,11.82,11.91,267364,0
+FDMT.US,D,20220502,000000,11.81,12.61,11.81,12.58,168594,0
+FDMT.US,D,20220503,000000,12.56,12.7,11.97,12.01,139510,0
+FDMT.US,D,20220504,000000,12,12.13,11.07,12.05,110063,0
+FDMT.US,D,20220505,000000,11.81,11.99,10.67,11,141464,0
+FDMT.US,D,20220506,000000,10.77,11.03,10.09,10.53,152198,0
+FDMT.US,D,20220509,000000,10.29,10.6,9.755,10.01,589410,0
+FDMT.US,D,20220510,000000,10.58,10.86,9.57,10.23,292573,0
+FDMT.US,D,20220511,000000,10.16,10.33,9.06,9.3,205446,0
+FDMT.US,D,20220512,000000,9.21,9.95,9.0878,9.42,270533,0
+FDMT.US,D,20220513,000000,9.82,10.6,8.93,9.01,412801,0
+FDMT.US,D,20220516,000000,8.96,8.97,8.42,8.46,247525,0
+FDMT.US,D,20220517,000000,8.76,8.79,7.97,8.1,196646,0
+FDMT.US,D,20220518,000000,7.84,7.915,7.15,7.4,230205,0
+FDMT.US,D,20220519,000000,7.35,7.59,7.13,7.37,253234,0
+FDMT.US,D,20220520,000000,7.55,7.82,7.33,7.81,354838,0
+FDMT.US,D,20220523,000000,7.85,8.3199,7.71,7.77,143674,0
+FDMT.US,D,20220524,000000,7.59,7.76,6.92,7.42,189438,0
+FDMT.US,D,20220525,000000,7.39,7.625,7.13,7.32,128202,0
+FDMT.US,D,20220526,000000,7.31,7.64,7.09,7.44,188550,0
+FDMT.US,D,20220527,000000,7.43,7.74,6.985,7.64,188352,0
+FDMT.US,D,20220531,000000,7.72,7.86,7.42,7.59,417836,0
+FDMT.US,D,20220601,000000,7.71,7.975,7.3175,7.6,259503,0
+FDMT.US,D,20220602,000000,7.55,7.62,7.2,7.48,196057,0
+FDMT.US,D,20220603,000000,7.48,7.9788,7.37,7.69,217052,0
+FDMT.US,D,20220606,000000,7.79,7.98,7.33,7.43,187167,0
+FDMT.US,D,20220607,000000,7.4,7.87,7.35,7.8,218244,0
+FDMT.US,D,20220608,000000,7.76,8.28,7.64,7.81,198064,0
+FDMT.US,D,20220609,000000,7.82,8.12,7.525,7.57,218691,0
+FDMT.US,D,20220610,000000,7.41,7.48,6.37,6.375,313274,0
+FDMT.US,D,20220613,000000,6.07,6.32,5.66,5.78,377289,0
+FDMT.US,D,20220614,000000,5.81,5.93,5.47,5.83,293519,0
+FDMT.US,D,20220615,000000,5.7,6.07,5.56,5.9,375327,0
+FDMT.US,D,20220616,000000,5.65,5.995,5.32,5.68,1412496,0
+FDMT.US,D,20220617,000000,5.69,6.53,5.675,6.49,1881223,0
+FDMT.US,D,20220621,000000,6.64,7,6.49,6.51,219182,0
+FDMT.US,D,20220622,000000,6.57,7.54,6.48,7.24,371577,0
+FDMT.US,D,20220623,000000,7.28,7.6,7.12,7.58,299003,0
+FDMT.US,D,20220624,000000,7.63,7.63,6.61,7.05,694659,0
+FDMT.US,D,20220627,000000,6.99,7.16,6.73,7.05,188253,0
+FDMT.US,D,20220628,000000,7.03,7.19,6.86,7.1,190438,0
+FDMT.US,D,20220629,000000,7.03,7.42,6.94,7.27,225597,0
+FDMT.US,D,20220630,000000,7.12,7.24,6.92,6.98,234125,0
+FDMT.US,D,20220701,000000,6.98,7.21,6.82,6.96,131877,0
+FDMT.US,D,20220705,000000,6.83,7.1825,6.7,7,197702,0
+FDMT.US,D,20220706,000000,7.06,7.77,6.95,7.69,253568,0
+FDMT.US,D,20220707,000000,7.8,8.29,7.61,8.16,219551,0
+FDMT.US,D,20220708,000000,8,8.54,8,8.5,161920,0
+FDMT.US,D,20220711,000000,8.45,8.45,7.83,7.97,125361,0
+FDMT.US,D,20220712,000000,7.97,8.33,7.66,8.26,172689,0
+FDMT.US,D,20220713,000000,8.08,8.83,8.08,8.77,125592,0
+FDMT.US,D,20220714,000000,8.77,9.06,8.6,8.98,125867,0
+FDMT.US,D,20220715,000000,9.19,10.1869,8.97,10.08,267504,0
+FDMT.US,D,20220718,000000,10.05,10.32,9.53,9.61,285604,0
+FDMT.US,D,20220719,000000,9.72,10.38,9.34,10.23,155317,0
+FDMT.US,D,20220720,000000,10.23,11.345,10.16,10.81,199016,0
+FDMT.US,D,20220721,000000,10.66,10.66,9.71,9.98,84408,0
+FDMT.US,D,20220722,000000,10.16,10.2,9.77,10.18,125309,0
+FDMT.US,D,20220725,000000,9.92,10.3,9.87,10.19,86599,0
+FDMT.US,D,20220726,000000,10.18,11.18,10.1,10.71,183512,0
+FDMT.US,D,20220727,000000,10.76,10.76,9.5568,9.83,104972,0
+FDMT.US,D,20220728,000000,9.85,9.94,9.2,9.35,77005,0
+FDMT.US,D,20220729,000000,9.23,9.47,9.025,9.4,193216,0
+FDMT.US,D,20220801,000000,9.3,9.31,8.6981,9.01,112535,0
+FDMT.US,D,20220802,000000,8.96,9.5,8.96,9.17,50831,0
+FDMT.US,D,20220803,000000,9.35,10.23,9.35,10.19,104426,0
+FDMT.US,D,20220804,000000,10.34,11.22,10.34,11,116812,0
+FDMT.US,D,20220805,000000,10.74,11.95,10.54,11.48,236608,0
+FDMT.US,D,20220808,000000,11.5,11.64,10.66,11.25,180971,0
+FDMT.US,D,20220809,000000,11.03,11.03,10.105,10.66,91103,0
+FDMT.US,D,20220810,000000,11.08,11.23,10.37,10.65,142792,0
+FDMT.US,D,20220811,000000,10.62,11.06,10.25,10.4,157930,0
+FDMT.US,D,20220812,000000,7.84,9.84,6.915,9.54,384013,0
+FDMT.US,D,20220815,000000,9.34,9.88,9.34,9.55,77871,0
+FDMT.US,D,20220816,000000,9.67,9.71,9.19,9.32,59185,0
+FDMT.US,D,20220817,000000,9.22,9.3,8.88,8.95,90392,0
+FDMT.US,D,20220818,000000,8.84,9.185,8.45,8.74,205106,0
+FDMT.US,D,20220819,000000,8.4,9.07,8.4,8.84,106224,0
+FDMT.US,D,20220822,000000,8.95,8.95,8.26,8.33,94987,0
+FDMT.US,D,20220823,000000,8.3,9.18,8.3,9.01,261275,0
+FDMT.US,D,20220824,000000,9.02,9.54,8.88,9.49,64668,0
+FDMT.US,D,20220825,000000,9.51,9.83,8.51,8.59,477081,0
+FDMT.US,D,20220826,000000,8.52,8.88,7.88,8.25,250216,0
+FDMT.US,D,20220829,000000,8.07,8.39,7.97,8.28,56660,0
+FDMT.US,D,20220830,000000,8.43,8.54,7.84,8.25,111902,0
+FDMT.US,D,20220831,000000,8.38,8.53,7.8,7.86,138629,0
+FDMT.US,D,20220901,000000,7.86,8.09,7.65,8.04,131340,0
+FDMT.US,D,20220902,000000,8.2,8.58,7.95,8.21,67432,0
+FDMT.US,D,20220906,000000,8.35,8.56,8.11,8.29,82465,0
+FDMT.US,D,20220907,000000,8.21,8.91,8.21,8.85,50479,0
+FDMT.US,D,20220908,000000,8.66,9.58,8.66,9.42,109309,0
+FDMT.US,D,20220909,000000,9.53,9.75,8.885,9.06,267089,0
+FDMT.US,D,20220912,000000,9.05,9.4,8.86,9.14,315955,0
+FDMT.US,D,20220913,000000,8.88,9.12,8.59,8.91,391778,0
+FDMT.US,D,20220914,000000,8.83,9.6,8.76,9.37,361407,0
+FDMT.US,D,20220915,000000,9.31,9.655,9.0892,9.24,110210,0
+FDMT.US,D,20220916,000000,9.16,9.37,8.51,8.85,349554,0
+FDMT.US,D,20220919,000000,8.59,8.87,8.33,8.65,162012,0
+FDMT.US,D,20220920,000000,8.65,8.7,8.29,8.4,197460,0
+FDMT.US,D,20220921,000000,8.4,8.4,8,8.09,946481,0
+FDMT.US,D,20220922,000000,8.08,8.2,7.82,8.11,109451,0
+FDMT.US,D,20220923,000000,7.96,8.1,7.8,8.06,76437,0
+FDMT.US,D,20220926,000000,8.06,8.4181,7.835,7.94,78893,0
+FDMT.US,D,20220927,000000,8.01,8.6,7.94,8.33,121607,0
+FDMT.US,D,20220928,000000,8.49,9.49,8.49,8.97,2114321,0
+FDMT.US,D,20220929,000000,8.79,8.83,8.17,8.22,2105326,0
+FDMT.US,D,20220930,000000,8.17,8.63,7.975,8.04,178091,0
+FDMT.US,D,20221003,000000,8.21,8.21,7.61,7.81,505766,0
+FDMT.US,D,20221004,000000,8,8.26,7.9001,8.04,630796,0
+FDMT.US,D,20221005,000000,7.99,8.215,7.7,7.85,82012,0
+FDMT.US,D,20221006,000000,7.84,7.86,7.4863,7.62,65669,0
+FDMT.US,D,20221007,000000,7.55,7.55,7.08,7.12,448219,0
+FDMT.US,D,20221010,000000,7.2,7.31,6.91,7.04,197332,0
+FDMT.US,D,20221011,000000,7,7.47,6.8,7.41,109162,0
+FDMT.US,D,20221012,000000,7.45,7.46,7.11,7.3,840215,0
+FDMT.US,D,20221013,000000,7.03,7.47,6.99,7.36,322481,0
+FDMT.US,D,20221014,000000,7.47,7.47,7.01,7.03,71400,0
+FDMT.US,D,20221017,000000,7.09,7.81,7.01,7.75,287084,0
+FDMT.US,D,20221018,000000,7.91,8,7.28,7.55,314308,0
+FDMT.US,D,20221019,000000,7.56,7.58,6.74,6.93,444546,0
+FDMT.US,D,20221020,000000,6.94,7.7,6.58,7.21,560629,0
+FDMT.US,D,20221021,000000,7.25,7.48,6.6403,6.85,230971,0
+FDMT.US,D,20221024,000000,6.94,7.39,6.62,7.35,185185,0
+FDMT.US,D,20221025,000000,7.38,7.925,7.025,7.5,336244,0
+FDMT.US,D,20221026,000000,7.53,8,7.3,7.7,81140,0
+FDMT.US,D,20221027,000000,7.79,10.5,7.79,8.93,1330160,0
+FDMT.US,D,20221028,000000,8.9,9.04,8.135,8.88,350864,0
+FDMT.US,D,20221031,000000,8.8,8.945,8.5,8.66,324130,0
+FDMT.US,D,20221101,000000,8.82,9.06,8.61,8.94,216472,0
+FDMT.US,D,20221102,000000,9,9,8.24,8.25,231177,0
+FDMT.US,D,20221103,000000,8.12,9.74,8.06,8.89,410768,0
+FDMT.US,D,20221104,000000,8.85,8.85,7.4301,8.3,470217,0
+FDMT.US,D,20221107,000000,8.28,8.55,8.09,8.32,263587,0
+FDMT.US,D,20221108,000000,8.36,8.635,7.86,8.11,241131,0
+FDMT.US,D,20221109,000000,8.38,8.8,8.08,8.63,208253,0
+FDMT.US,D,20221110,000000,8.88,10.2822,8.57,9.73,344253,0
+FDMT.US,D,20221111,000000,9.73,12.54,9.1291,12.51,558613,0
+FDMT.US,D,20221114,000000,13.5,14.2505,12.01,13.49,1163297,0
+FDMT.US,D,20221115,000000,15.65,19.2999,15.37,18.69,2850808,0
+FDMT.US,D,20221116,000000,18.59,21.28,18.31,21.01,2068157,0
+FDMT.US,D,20221117,000000,21,24.1318,20.55,22.4,2247782,0
+FDMT.US,D,20221118,000000,22.8,23.7,21,21.99,1237465,0
+FDMT.US,D,20221121,000000,21.89,24.8184,20.8,20.88,1158614,0
+FDMT.US,D,20221122,000000,21.2,23.64,20.04,23.5,807937,0
+FDMT.US,D,20221123,000000,23.69,24.21,22.7158,23.26,461545,0
+FDMT.US,D,20221125,000000,23.12,23.55,22.25,22.88,183590,0
+FDMT.US,D,20221128,000000,23.01,24.1907,22.81,23.77,390357,0
+FDMT.US,D,20221129,000000,23.88,24.25,23.2,23.37,269795,0
+FDMT.US,D,20221130,000000,23.58,24.78,22.65,24.17,920062,0
+FDMT.US,D,20221201,000000,24.35,24.99,20.61,23.07,908666,0
+FDMT.US,D,20221202,000000,22.91,23.25,21.8301,22.67,373175,0
+FDMT.US,D,20221205,000000,22.69,23.975,21.89,23.17,496692,0
+FDMT.US,D,20221206,000000,23.05,23.37,21.76,21.81,284109,0
+FDMT.US,D,20221207,000000,22.08,22.3,21.12,21.52,276131,0
+FDMT.US,D,20221208,000000,21.69,25.92,21.42,24.55,508488,0
+FDMT.US,D,20221209,000000,24.17,25.3076,23.1823,23.4,675464,0
+FDMT.US,D,20221212,000000,23.4,25.48,23.0645,25.46,406466,0
+FDMT.US,D,20221213,000000,25.93,26.49,24.1,24.76,333352,0
+FDMT.US,D,20221214,000000,24.85,25.7347,24.345,24.44,378887,0
+FDMT.US,D,20221215,000000,24.22,24.55,23.04,23.09,599702,0
+FDMT.US,D,20221216,000000,23.09,23.93,22.19,23.31,1291506,0
+FDMT.US,D,20221219,000000,23.26,23.4499,19.71,20.7,423421,0
+FDMT.US,D,20221220,000000,20.57,21.35,20.12,20.75,430555,0
+FDMT.US,D,20221221,000000,20.71,21.32,20.16,20.48,280535,0
+FDMT.US,D,20221222,000000,20.08,21.28,20.0143,21.21,269646,0
+FDMT.US,D,20221223,000000,21.44,21.6651,20.67,21.59,230650,0
+FDMT.US,D,20221227,000000,21.65,22.33,20.215,20.27,158375,0
+FDMT.US,D,20221228,000000,20.29,21.68,20.23,21.59,203546,0
+FDMT.US,D,20221229,000000,22,22.96,21.75,22.06,254178,0
+FDMT.US,D,20221230,000000,21.8,22.41,21.36,22.21,427736,0
+FDMT.US,D,20230103,000000,23.18,23.24,20.31,20.64,303845,0
+FDMT.US,D,20230104,000000,20.63,22.22,20.52,21.78,266432,0
+FDMT.US,D,20230105,000000,21.78,22.86,21.41,22.15,229569,0
+FDMT.US,D,20230106,000000,22.2,23.36,21.895,23.19,314837,0
+FDMT.US,D,20230109,000000,23.19,23.3887,20.72,20.83,315285,0
+FDMT.US,D,20230110,000000,20.54,21.1837,19.22,19.85,295701,0
+FDMT.US,D,20230111,000000,19.77,19.815,18.69,19.37,265441,0
+FDMT.US,D,20230112,000000,19.44,20.79,18.88,20.66,297032,0
+FDMT.US,D,20230113,000000,20.45,22.71,20.43,22.03,276998,0
+FDMT.US,D,20230117,000000,21.91,22.7,20.74,21.06,321301,0
+FDMT.US,D,20230118,000000,21.31,21.59,20.625,20.84,193280,0
+FDMT.US,D,20230119,000000,20.59,20.62,19.73,20.01,291758,0
+FDMT.US,D,20230120,000000,20.36,20.465,19.87,20.31,192169,0
+FDMT.US,D,20230123,000000,20.28,20.28,19.285,19.84,254326,0
+FDMT.US,D,20230124,000000,19.77,21.08,19.51,20.86,264072,0
+FDMT.US,D,20230125,000000,20.66,20.72,19.54,20.43,207072,0
+FDMT.US,D,20230126,000000,20.75,21.05,20.08,20.23,181764,0
+FDMT.US,D,20230127,000000,20.23,21.295,19.87,21.26,218052,0
+FDMT.US,D,20230130,000000,22.65,22.65,21.0101,21.29,308365,0
+FDMT.US,D,20230131,000000,21.28,21.87,20.8811,21.05,254468,0
+FDMT.US,D,20230201,000000,21.05,21.98,20.42,21.48,333685,0
+FDMT.US,D,20230202,000000,21.9,23.09,21.34,23.05,296717,0
+FDMT.US,D,20230203,000000,22.88,23.81,21.56,22.92,335907,0
+FDMT.US,D,20230206,000000,22.61,22.61,21.52,21.7,192826,0
+FDMT.US,D,20230207,000000,21.71,21.87,21.01,21.74,198569,0
+FDMT.US,D,20230208,000000,21.47,21.47,20.48,20.54,163775,0
+FDMT.US,D,20230209,000000,20.82,20.82,20.08,20.31,300545,0
+FDMT.US,D,20230210,000000,20.12,20.365,19.65,20.24,143804,0
+FDMT.US,D,20230213,000000,20.24,20.24,19.55,19.82,180610,0
+FDMT.US,D,20230214,000000,19.53,19.84,18.81,19.35,159072,0
+FDMT.US,D,20230215,000000,19.16,19.24,18.08,18.47,327437,0
+FDMT.US,D,20230216,000000,18.17,19.54,17.85,19.33,866692,0
+FDMT.US,D,20230217,000000,19.4,21.05,18.91,21.01,365256,0
+FDMT.US,D,20230221,000000,21.7,21.79,20.06,20.16,405413,0
+FDMT.US,D,20230222,000000,20.11,20.86,19.885,20.25,295749,0
+FDMT.US,D,20230223,000000,20.48,20.91,18.27,18.88,416690,0
+FDMT.US,D,20230224,000000,18.49,19.045,17.92,18.92,284865,0
+FDMT.US,D,20230227,000000,19.19,19.5321,18.77,19.37,285131,0
+FDMT.US,D,20230228,000000,19.38,19.54,18.96,19.24,673209,0
+FDMT.US,D,20230301,000000,19.3,19.3,18.32,18.37,528618,0
+FDMT.US,D,20230302,000000,18.11,18.39,17.22,18.13,381751,0
+FDMT.US,D,20230303,000000,18.19,19.15,18,18.935,234033,0
+FDMT.US,D,20230306,000000,18.88,18.88,16.76,17.17,345946,0
+FDMT.US,D,20230307,000000,17.2,18.79,16.6614,18.13,356546,0
+FDMT.US,D,20230308,000000,18,18.58,17.265,17.79,305400,0
+FDMT.US,D,20230309,000000,17.83,17.98,15.93,15.98,335391,0
+FDMT.US,D,20230310,000000,15.9,16.1,14.67,15.45,597899,0
+FDMT.US,D,20230313,000000,15.66,17.6,15.18,17.51,609905,0
+FDMT.US,D,20230314,000000,17.97,18.765,17.45,18.49,486853,0
+FDMT.US,D,20230315,000000,18.03,18.43,16.62,17.37,351154,0
+FDMT.US,D,20230316,000000,17.37,19.18,16.72,18.36,516781,0
+FDMT.US,D,20230317,000000,18.32,18.385,16.46,17.2,2072617,0
+FDMT.US,D,20230320,000000,17.16,17.635,15.49,17.5,420019,0
+FDMT.US,D,20230321,000000,17.84,17.95,16.7,17.68,329920,0
+FDMT.US,D,20230322,000000,17.64,17.71,16.79,16.85,250651,0
+FDMT.US,D,20230323,000000,17.07,17.47,16.605,17.43,223005,0
+FDMT.US,D,20230324,000000,17.24,17.36,16.4,17.26,275741,0
+FDMT.US,D,20230327,000000,17.03,17.96,16.8776,17.09,214195,0
+FDMT.US,D,20230328,000000,17,17.72,16.01,16.72,189615,0
+FDMT.US,D,20230329,000000,17.02,17.96,16.94,17.8,267125,0
+FDMT.US,D,20230330,000000,17.9,18.42,16.49,16.75,281998,0
+FDMT.US,D,20230331,000000,16.86,17.64,16.7,17.19,508978,0
+FDMT.US,D,20230403,000000,17.13,17.985,16.88,17.31,199707,0
+FDMT.US,D,20230404,000000,17.39,17.555,16.56,17.08,265206,0
+FDMT.US,D,20230405,000000,16.93,17.29,16.06,16.11,204829,0
+FDMT.US,D,20230406,000000,16.13,16.96,15.59,16.12,596877,0
+FDMT.US,D,20230410,000000,16.13,16.27,15.64,16.07,370677,0
+FDMT.US,D,20230411,000000,16.07,16.57,15.455,15.71,527372,0
+FDMT.US,D,20230412,000000,15.9,16.05,14.99,15.16,520224,0
+FDMT.US,D,20230413,000000,14.66,17.45,14.66,16.85,788590,0
+FDMT.US,D,20230414,000000,16.78,17.09,16.021,16.17,323832,0
+FDMT.US,D,20230417,000000,16.16,17.35,15.832,16.67,554640,0
+FDMT.US,D,20230418,000000,16.82,17.55,16.02,17.36,615608,0
+FDMT.US,D,20230419,000000,17.24,19.57,16.9,19.37,605586,0
+FDMT.US,D,20230420,000000,19.4,19.93,18.28,19.87,660405,0
+FDMT.US,D,20230421,000000,19.82,22.18,19.4,21.81,815217,0
+FDMT.US,D,20230424,000000,21.85,21.945,20.85,21.31,534647,0
+FDMT.US,D,20230425,000000,21.22,23,20.53,21.02,801139,0
+FDMT.US,D,20230426,000000,20.7,21.385,20.3,20.57,419613,0
+FDMT.US,D,20230427,000000,16.33,16.635,13.26,16.5,2501121,0
+FDMT.US,D,20230428,000000,16.6,18.18,16.01,18.01,1117839,0
+FDMT.US,D,20230501,000000,17.96,18.76,17.12,18.76,618650,0
+FDMT.US,D,20230502,000000,18.77,19.64,18.6968,18.86,617431,0
+FDMT.US,D,20230503,000000,19.03,19.71,18.2601,19.02,304230,0
+FDMT.US,D,20230504,000000,19.08,19.1,15.92,16.08,465233,0
+FDMT.US,D,20230505,000000,16.1,17.01,15.85,16.94,1974257,0
+FDMT.US,D,20230508,000000,17.21,17.275,15.93,16.52,680544,0
+FDMT.US,D,20230509,000000,16.25,17.575,16.2,17.33,746345,0
+FDMT.US,D,20230510,000000,17.65,18.26,17.06,17.65,768700,0
+FDMT.US,D,20230511,000000,17.79,18.24,16.1415,16.9,808795,0
+FDMT.US,D,20230512,000000,17.61,18.68,17.38,17.91,542960,0
+FDMT.US,D,20230515,000000,18,19.3,17.75,17.82,412176,0
+FDMT.US,D,20230516,000000,17.23,18.05,17.22,17.89,1232961,0
+FDMT.US,D,20230517,000000,18.07,18.265,17.18,18.18,648378,0
+FDMT.US,D,20230518,000000,18.12,18.135,17.15,17.63,391840,0
+FDMT.US,D,20230519,000000,17.9,18.27,17.625,18.05,240455,0
+FDMT.US,D,20230522,000000,18.24,18.95,18.04,18.33,340757,0
+FDMT.US,D,20230523,000000,18.32,18.7715,17.88,17.98,362328,0
+FDMT.US,D,20230524,000000,17.82,18.18,17.54,18.05,446571,0
+FDMT.US,D,20230525,000000,18,18,17.32,17.42,611377,0
+FDMT.US,D,20230526,000000,17.36,17.77,17.23,17.61,662282,0
+FDMT.US,D,20230530,000000,17.72,18.66,17.67,18.38,530631,0
+FDMT.US,D,20230531,000000,18.39,19.36,18.18,18.36,581284,0
+FDMT.US,D,20230601,000000,18.25,18.75,17.79,18.08,506827,0
+FDMT.US,D,20230602,000000,18.24,18.61,17.76,18.36,394143,0
+FDMT.US,D,20230605,000000,18.26,19.29,18.26,19.12,394574,0
+FDMT.US,D,20230606,000000,19.16,19.8485,18.855,19.22,716074,0
+FDMT.US,D,20230607,000000,19.28,19.95,18.19,18.27,435677,0
+FDMT.US,D,20230608,000000,20.85,21.17,19.1401,19.52,1775044,0
+FDMT.US,D,20230609,000000,19.52,22.24,19.41,21.97,613358,0
+FDMT.US,D,20230612,000000,22.23,23.54,21.77,22.94,905798,0
+FDMT.US,D,20230613,000000,22.96,24.1,22.86,23.26,429891,0
+FDMT.US,D,20230614,000000,23.21,23.62,21.84,22.09,454789,0
+FDMT.US,D,20230615,000000,22.02,22.045,20.78,21,560687,0
+FDMT.US,D,20230616,000000,21.54,21.59,20.1,20.53,2333489,0
+FDMT.US,D,20230620,000000,20.53,21.2,19.64,20.94,938551,0
+FDMT.US,D,20230621,000000,20.47,20.58,18.99,19.01,363347,0
+FDMT.US,D,20230622,000000,18.72,18.95,18.04,18.11,316127,0
+FDMT.US,D,20230623,000000,17.93,18.35,17.75,18.2,952028,0
+FDMT.US,D,20230626,000000,18.15,18.44,17.79,17.9,416417,0
+FDMT.US,D,20230627,000000,17.95,18.36,17.652,18.06,331966,0
+FDMT.US,D,20230628,000000,18.06,18.72,17.7,18.36,420210,0
+FDMT.US,D,20230629,000000,18.31,18.32,17.61,17.73,431854,0
+FDMT.US,D,20230630,000000,17.91,18.52,17.77,18.07,661907,0
+FDMT.US,D,20230703,000000,17.96,18.14,17.66,17.86,181247,0
+FDMT.US,D,20230705,000000,18.67,18.9,18.09,18.43,253109,0
+FDMT.US,D,20230706,000000,18.08,18.17,17.78,18.09,217435,0
+FDMT.US,D,20230707,000000,18.05,18.52,17.8,18.25,337724,0
+FDMT.US,D,20230710,000000,18.27,18.96,18.14,18.76,389608,0
+FDMT.US,D,20230711,000000,19.14,19.85,18.76,19.76,361608,0
+FDMT.US,D,20230712,000000,20.04,20.47,19.45,19.73,284375,0
+FDMT.US,D,20230713,000000,19.73,19.87,19.15,19.23,142800,0
+FDMT.US,D,20230714,000000,19.25,19.31,18.8,18.92,119433,0
+FDMT.US,D,20230717,000000,18.94,19.52,18.56,18.58,239229,0
+FDMT.US,D,20230718,000000,18.94,18.94,17.93,18.14,203591,0
+FDMT.US,D,20230719,000000,18.54,18.81,17.97,18,221136,0
+FDMT.US,D,20230720,000000,17.98,18.25,17.7915,18.03,182199,0
+FDMT.US,D,20230721,000000,18.51,18.51,17.91,18.03,171087,0
+FDMT.US,D,20230724,000000,17.98,18.3,17.7,18.27,312852,0
+FDMT.US,D,20230725,000000,18.26,18.46,17.97,18.01,178754,0
+FDMT.US,D,20230726,000000,17.94,18.3,17.79,17.98,237179,0
+FDMT.US,D,20230727,000000,18.4,18.85,17.74,17.8,224890,0
+FDMT.US,D,20230728,000000,18.04,18.36,17.5052,18.34,186596,0
+FDMT.US,D,20230731,000000,18.38,18.84,18.02,18.3,167655,0
+FDMT.US,D,20230801,000000,18.11,18.645,17.89,18.49,199549,0
+FDMT.US,D,20230802,000000,18.21,18.315,17.7675,18.24,462407,0
+FDMT.US,D,20230803,000000,18.09,18.6,17.87,18.02,279355,0
+FDMT.US,D,20230804,000000,18.12,18.3,17.946,18.13,258894,0
+FDMT.US,D,20230807,000000,18.11,18.3,16.22,16.365,332667,0
+FDMT.US,D,20230808,000000,16.36,17.025,16.131,16.92,360615,0
+FDMT.US,D,20230809,000000,16.82,17.11,16.4,17.04,224705,0
+FDMT.US,D,20230810,000000,16.66,17.48,16.15,16.65,268936,0
+FDMT.US,D,20230811,000000,16.64,17.225,16.54,16.73,261085,0
+FDMT.US,D,20230814,000000,16.85,16.85,16.08,16.74,385491,0
+FDMT.US,D,20230815,000000,16.72,16.78,16.37,16.66,192521,0
+FDMT.US,D,20230816,000000,16.57,16.67,15.9,15.94,226330,0
+FDMT.US,D,20230817,000000,15.97,16.09,15.61,15.8,226110,0
+FDMT.US,D,20230818,000000,15.58,16.32,15.3523,16.04,275577,0
+FDMT.US,D,20230821,000000,16.01,17.015,15.97,16.7,348845,0
+FDMT.US,D,20230822,000000,16.72,16.97,16.285,16.92,177700,0
+FDMT.US,D,20230823,000000,16.97,17.29,16.75,16.83,186121,0
+FDMT.US,D,20230824,000000,16.82,16.95,16.6,16.74,309562,0
+FDMT.US,D,20230825,000000,16.76,16.935,16.26,16.85,191522,0
+FDMT.US,D,20230828,000000,16.89,17.12,16.4618,16.84,165330,0
+FDMT.US,D,20230829,000000,16.55,17.05,16.55,16.71,176105,0
+FDMT.US,D,20230830,000000,16.7,16.73,16.15,16.71,224270,0
+FDMT.US,D,20230831,000000,16.75,16.85,16.14,16.28,324812,0
+FDMT.US,D,20230901,000000,16.39,16.77,16.39,16.56,203144,0
+FDMT.US,D,20230905,000000,16.2,16.51,15.61,15.75,428901,0
+FDMT.US,D,20230906,000000,15.75,16.18,15.3275,15.85,328832,0
+FDMT.US,D,20230907,000000,15.63,16.02,15.255,15.79,289684,0
+FDMT.US,D,20230908,000000,15.83,16.06,15.59,15.67,321997,0
+FDMT.US,D,20230911,000000,15.6,16.06,15.51,15.89,411955,0
+FDMT.US,D,20230912,000000,16.15,16.45,15.785,16.06,293624,0
+FDMT.US,D,20230913,000000,15.93,16.265,15.84,15.86,460026,0
+FDMT.US,D,20230914,000000,15.94,16.12,15.425,15.77,358315,0
+FDMT.US,D,20230915,000000,15.85,15.86,15.45,15.56,1364870,0
+FDMT.US,D,20230918,000000,15.62,15.93,15.43,15.51,223961,0
+FDMT.US,D,20230919,000000,15.51,15.51,14.97,14.98,166963,0
+FDMT.US,D,20230920,000000,14.99,15.155,14.495,14.5,208754,0
+FDMT.US,D,20230921,000000,14.34,14.67,14.14,14.45,215191,0
+FDMT.US,D,20230922,000000,14.46,14.635,13.85,13.91,224174,0
+FDMT.US,D,20230925,000000,13.84,13.84,13.19,13.19,640001,0
+FDMT.US,D,20230926,000000,13.23,13.825,12.84,13.16,469930,0
+FDMT.US,D,20230927,000000,13.25,13.63,12.505,13.02,367694,0
+FDMT.US,D,20230928,000000,13.03,13.13,12.34,12.64,371106,0
+FDMT.US,D,20230929,000000,12.75,13,12.37,12.73,471197,0
+FDMT.US,D,20231002,000000,12.64,12.64,11.55,11.81,338519,0
+FDMT.US,D,20231003,000000,11.83,12.055,11.53,11.84,263795,0
+FDMT.US,D,20231004,000000,11.82,12.12,11.58,12.06,303480,0
+FDMT.US,D,20231005,000000,12.04,12.44,11.95,12.3,259950,0
+FDMT.US,D,20231006,000000,12.09,12.45,11.88,12.29,194136,0
+FDMT.US,D,20231009,000000,12.14,12.21,11.64,11.88,193587,0
+FDMT.US,D,20231010,000000,11.9,12.27,11.85,12.02,148456,0
+FDMT.US,D,20231011,000000,12.03,12.095,11.18,11.18,149876,0
+FDMT.US,D,20231012,000000,11.15,12.17,10.08,10.21,450250,0
+FDMT.US,D,20231013,000000,10.26,10.57,10.02,10.46,324681,0
+FDMT.US,D,20231016,000000,10.54,10.54,9.9101,10,587948,0
+FDMT.US,D,20231017,000000,10,10.09,9.44,9.76,466466,0
+FDMT.US,D,20231018,000000,10.32,10.7999,10.11,10.41,516257,0
+FDMT.US,D,20231019,000000,10.31,10.36,9.93,10.12,354436,0
+FDMT.US,D,20231020,000000,10.19,10.43,9.9918,10.12,371200,0
+FDMT.US,D,20231023,000000,10.03,10.28,9.73,10,380182,0
+FDMT.US,D,20231024,000000,10.31,10.72,10.31,10.52,400335,0
+FDMT.US,D,20231025,000000,10.37,10.49,10.12,10.37,340723,0
+FDMT.US,D,20231026,000000,10.6,11.205,10.45,10.6,568540,0
+FDMT.US,D,20231027,000000,10.42,10.72,10.3125,10.47,376798,0
+FDMT.US,D,20231030,000000,10.51,10.92,10.46,10.63,227200,0
+FDMT.US,D,20231031,000000,10.48,10.91,10.32,10.74,233612,0
+FDMT.US,D,20231101,000000,10.7,11,10.47,10.68,260954,0
+FDMT.US,D,20231102,000000,10.83,10.844,9.84,10.77,553935,0
+FDMT.US,D,20231103,000000,10.95,11.925,10.95,11.6,324031,0
+FDMT.US,D,20231106,000000,11.58,11.85,11.34,11.5,310092,0
+FDMT.US,D,20231107,000000,11.54,11.935,11.485,11.89,289387,0
+FDMT.US,D,20231108,000000,11.83,11.83,10.661,10.85,358836,0
+FDMT.US,D,20231109,000000,10.83,10.83,10.36,10.5,286003,0
+FDMT.US,D,20231110,000000,11.1,11.57,9.73,11.05,420050,0
+FDMT.US,D,20231113,000000,11.06,11.06,10.25,10.53,309549,0
+FDMT.US,D,20231114,000000,11.18,11.36,10.72,11.09,484403,0
+FDMT.US,D,20231115,000000,11.01,11.72,11.01,11.06,327339,0
+FDMT.US,D,20231116,000000,11.04,11.095,10.54,11.03,304300,0
+FDMT.US,D,20231117,000000,11.16,12.375,11.16,12.19,331225,0
+FDMT.US,D,20231120,000000,12.16,12.6,12.07,12.39,199440,0
+FDMT.US,D,20231121,000000,12.23,12.27,11.66,11.95,296510,0
+FDMT.US,D,20231122,000000,11.92,12.38,11.8,12.11,161220,0
+FDMT.US,D,20231124,000000,12.12,12.54,12.11,12.31,129484,0
+FDMT.US,D,20231127,000000,12.31,12.36,11.83,12.34,257159,0
+FDMT.US,D,20231128,000000,12.28,12.36,11.94,12.31,139713,0
+FDMT.US,D,20231129,000000,12.36,13.08,12.19,12.32,193698,0
+FDMT.US,D,20231130,000000,12.53,12.82,12.3222,12.72,191150,0
+FDMT.US,D,20231201,000000,12.72,13.4,12.5,13.28,353462,0
+FDMT.US,D,20231204,000000,13.22,13.54,12.772,13.3,399025,0
+FDMT.US,D,20231205,000000,13.16,13.675,13.13,13.57,203839,0
+FDMT.US,D,20231206,000000,13.66,14.345,13.49,14.25,228779,0
+FDMT.US,D,20231207,000000,14.01,14.8043,13.85,14.58,312849,0
+FDMT.US,D,20231208,000000,14.42,15.15,14.16,14.94,343800,0
+FDMT.US,D,20231211,000000,14.83,14.83,14.05,14.42,339120,0
+FDMT.US,D,20231212,000000,14.4,14.68,14.04,14.46,200993,0
+FDMT.US,D,20231213,000000,14.47,16.02,14.47,16,362553,0
+FDMT.US,D,20231214,000000,16.19,16.94,16.14,16.61,345299,0
+FDMT.US,D,20231215,000000,16.84,17.8,16.74,17.76,1293223,0
+FDMT.US,D,20231218,000000,18.97,19.119,17.66,18.73,569755,0
+FDMT.US,D,20231219,000000,18.96,20.25,18.7427,20.19,428010,0
+FDMT.US,D,20231220,000000,19.99,20.86,18.63,19.05,990048,0
+FDMT.US,D,20231221,000000,19.63,21.03,19.1,20.45,753774,0
+FDMT.US,D,20231222,000000,20.78,21.53,20.595,20.69,460572,0
+FDMT.US,D,20231226,000000,20.95,21.38,20.41,21.25,455133,0
+FDMT.US,D,20231227,000000,21.35,21.43,20.65,21.1,276157,0
+FDMT.US,D,20231228,000000,20.99,21.52,20.42,21.01,330065,0
+FDMT.US,D,20231229,000000,21.05,21.05,20.22,20.26,215391,0
+FDMT.US,D,20240102,000000,19.91,21.51,19.91,21.25,421326,0
+FDMT.US,D,20240103,000000,21.55,21.55,19.86,20.17,378440,0
+FDMT.US,D,20240104,000000,20.17,21.22,19.95,20.05,549666,0
+FDMT.US,D,20240105,000000,19.8,20.15,18.95,19.59,487797,0
+FDMT.US,D,20240108,000000,19.17,20.42,19.1,20.28,385005,0
+FDMT.US,D,20240109,000000,19.88,20.37,19.34,19.49,328766,0
+FDMT.US,D,20240110,000000,19.42,19.86,18.82,19.14,232176,0
+FDMT.US,D,20240111,000000,18.87,19.28,18.48,18.8,283001,0
+FDMT.US,D,20240112,000000,19.14,19.75,18.68,18.8,129550,0
+FDMT.US,D,20240116,000000,18.49,18.8,18.19,18.44,210129,0
+FDMT.US,D,20240117,000000,18.03,18.2838,17.6,17.75,268934,0
+FDMT.US,D,20240118,000000,17.75,17.75,16.84,17.05,313641,0
+FDMT.US,D,20240119,000000,17.05,17.23,16.64,17.03,512053,0
+FDMT.US,D,20240122,000000,17.29,18.35,17.29,17.79,813181,0
+FDMT.US,D,20240123,000000,18.16,18.86,17.845,18.46,708164,0
+FDMT.US,D,20240124,000000,18.8,19.36,18.1195,18.55,623902,0
+FDMT.US,D,20240125,000000,18.88,19.5,18.76,19.08,449887,0
+FDMT.US,D,20240126,000000,19.24,19.77,17.21,17.5,608781,0
+FDMT.US,D,20240129,000000,17.93,18.16,17.5,18.02,424489,0
+FDMT.US,D,20240130,000000,17.9,17.92,17.36,17.85,557019,0
+FDMT.US,D,20240131,000000,17.84,18.09,17.22,17.25,380984,0
+FDMT.US,D,20240201,000000,17.3,18.75,16.765,18.67,821055,0
+FDMT.US,D,20240202,000000,18.64,18.64,17.21,17.49,930982,0
+FDMT.US,D,20240205,000000,30.05,35.6134,28.7501,32.29,19637650,0
+FDMT.US,D,20240206,000000,32.97,33.39,28.82,33.21,2478920,0
+FDMT.US,D,20240207,000000,33.35,33.8,27.98,28.24,5551697,0
+FDMT.US,D,20240208,000000,27.5,27.75,26,26.9,4444612,0
+FDMT.US,D,20240209,000000,27.09,29.53,26.69,28.63,1292723,0
+FDMT.US,D,20240212,000000,28.7,29.32,27.28,27.85,1930664,0
+FDMT.US,D,20240213,000000,27.1,27.35,26.25,26.65,1032994,0
+FDMT.US,D,20240214,000000,26.98,28.02,26.053,27.81,1152317,0
+FDMT.US,D,20240215,000000,28.16,28.62,27.67,27.69,936744,0
+FDMT.US,D,20240216,000000,27.67,28.1844,27.25,27.26,853177,0
+FDMT.US,D,20240220,000000,27,27.7,26.75,27.39,1011988,0
+FDMT.US,D,20240221,000000,27.46,27.863,26.29,26.48,683344,0
+FDMT.US,D,20240222,000000,26.41,27.05,26,26.18,719430,0
+FDMT.US,D,20240223,000000,26.25,27.58,26.24,27.19,649146,0
+FDMT.US,D,20240226,000000,27.13,29.13,27.13,29,543289,0
+FDMT.US,D,20240227,000000,29.68,30.23,29.02,29.91,940719,0
+FDMT.US,D,20240228,000000,29.65,29.91,27.8,27.89,438865,0
+FDMT.US,D,20240229,000000,28.65,29.13,27.85,28.02,477077,0
+FDMT.US,D,20240301,000000,28.77,29.91,27.65,29.37,865496,0
+FDMT.US,D,20240304,000000,29.66,29.96,28.51,28.74,2445308,0
+FDMT.US,D,20240305,000000,28.62,29.14,27,27.04,596876,0
+FDMT.US,D,20240306,000000,27.16,28.27,27.0029,28.26,432774,0
+FDMT.US,D,20240307,000000,28.57,29.66,28,29.51,686284,0
+FDMT.US,D,20240308,000000,30.1,31.16,28.4961,29.57,702052,0
+FDMT.US,D,20240311,000000,29.63,30.15,28.33,28.55,646599,0
+FDMT.US,D,20240312,000000,28.68,28.9399,27.5,28.53,458655,0
+FDMT.US,D,20240313,000000,28.53,29.575,28.46,29.4,437216,0
+FDMT.US,D,20240314,000000,29.05,29.59,28.29,29.37,855433,0
+FDMT.US,D,20240315,000000,28.8,32.37,28.8,31.51,1561209,0
+FDMT.US,D,20240318,000000,31.27,31.91,30.44,31.03,778815,0
+FDMT.US,D,20240319,000000,31,32.09,29.23,32.02,796911,0
+FDMT.US,D,20240320,000000,32.12,33.94,31.37,33.5,481428,0
+FDMT.US,D,20240321,000000,33.99,34.28,33.55,33.8,665603,0
+FDMT.US,D,20240322,000000,33.44,33.95,32.9,33.6,302108,0
+FDMT.US,D,20240325,000000,33.4,34.18,33.398,33.6,297482,0
+FDMT.US,D,20240326,000000,33.63,34.71,33.161,34.05,487821,0
+FDMT.US,D,20240327,000000,34.39,36.25,33.83,35.87,723668,0
+FDMT.US,D,20240328,000000,34.16,34.1979,30.25,31.86,1605197,0
+FDMT.US,D,20240401,000000,31.78,31.87,28.77,30.01,1070044,0
+FDMT.US,D,20240402,000000,28.79,29.66,27.46,27.98,2012163,0
+FDMT.US,D,20240403,000000,27.46,28.09,27,27.92,661127,0
+FDMT.US,D,20240404,000000,28.17,28.86,27.42,27.64,641407,0
+FDMT.US,D,20240405,000000,27.4,28.71,26.9,28.6,367190,0
+FDMT.US,D,20240408,000000,29.265,29.265,28.122,28.75,555663,0
+FDMT.US,D,20240409,000000,28.79,29.22,26.8,27.1,545303,0
+FDMT.US,D,20240410,000000,26.5,27.29,25.68,26.93,520160,0
+FDMT.US,D,20240411,000000,27.19,27.865,26.6,27.7,649466,0
+FDMT.US,D,20240412,000000,27.53,27.7199,26.09,26.35,401322,0
+FDMT.US,D,20240415,000000,27.89,28.43,25.94,26.25,610526,0
+FDMT.US,D,20240416,000000,25.74,27.24,25.74,26.75,477002,0
+FDMT.US,D,20240417,000000,26.94,26.99,25.145,25.3,519112,0
+FDMT.US,D,20240418,000000,25.04,25.27,24.71,24.78,417554,0
+FDMT.US,D,20240419,000000,24.61,25.56,24.61,25.28,548756,0
+FDMT.US,D,20240422,000000,25.6,26.9162,24.57,26.39,484648,0
+FDMT.US,D,20240423,000000,26.45,26.89,24.6853,24.81,565556,0
+FDMT.US,D,20240424,000000,25.19,25.38,24.23,24.25,290425,0
+FDMT.US,D,20240425,000000,23.51,23.98,22.91,23.53,453265,0
+FDMT.US,D,20240426,000000,23.45,23.855,22.75,23.25,322784,0
+FDMT.US,D,20240429,000000,23.58,24.66,23.34,24.25,315392,0
+FDMT.US,D,20240430,000000,23.76,24.555,23.57,23.93,359827,0
+FDMT.US,D,20240501,000000,24,26.59,24,25.39,694880,0
+FDMT.US,D,20240502,000000,25.31,26.54,24.93,26.38,456873,0
+FDMT.US,D,20240503,000000,27.21,27.84,26.17,26.38,320319,0
+FDMT.US,D,20240506,000000,26.47,27,26.41,26.76,371209,0
+FDMT.US,D,20240507,000000,26.79,27.09,26.26,26.8,334995,0
+FDMT.US,D,20240508,000000,26.26,26.78,25.88,26.33,340145,0
+FDMT.US,D,20240509,000000,26.41,26.845,25.54,25.64,323004,0
+FDMT.US,D,20240510,000000,25.19,26.235,24.27,25.7,397446,0
+FDMT.US,D,20240513,000000,25.94,27.36,25.2,25.57,593875,0
+FDMT.US,D,20240514,000000,26.39,27.24,25.61,25.75,425599,0
+FDMT.US,D,20240515,000000,26.55,27.17,25.5,25.58,429968,0
+FDMT.US,D,20240516,000000,25.18,26.1,24.77,25.64,526900,0
+FDMT.US,D,20240517,000000,25.72,25.72,24.36,25.34,438654,0
+FDMT.US,D,20240520,000000,25.33,26.25,25.02,26,462605,0
+FDMT.US,D,20240521,000000,25.06,25.9499,24.73,25.15,403796,0
+FDMT.US,D,20240522,000000,25.18,26.53,25.15,26.14,555081,0
+FDMT.US,D,20240523,000000,26.14,26.21,24.88,25.15,482516,0
+FDMT.US,D,20240524,000000,25.38,26.1,25.07,25.15,414374,0
+FDMT.US,D,20240528,000000,25.54,25.72,24.03,24.9,417445,0
+FDMT.US,D,20240529,000000,24.42,24.61,23.95,23.96,379944,0
+FDMT.US,D,20240530,000000,24.21,24.99,24,24.64,571702,0
+FDMT.US,D,20240531,000000,25,25.61,23.845,23.97,701137,0
+FDMT.US,D,20240603,000000,24.37,25.4,23.74,24.73,627303,0
+FDMT.US,D,20240604,000000,24.8,25.06,24.12,24.8,415426,0
+FDMT.US,D,20240605,000000,25.01,27.35,24.74,27.28,522035,0
+FDMT.US,D,20240606,000000,22.34,24.89,22.265,22.57,1143096,0
+FDMT.US,D,20240607,000000,22.25,23.325,21.54,22.72,774477,0
+FDMT.US,D,20240610,000000,22.42,22.875,21.805,22.57,680477,0
+FDMT.US,D,20240611,000000,22.3,23.76,22.3,23.29,720545,0
+FDMT.US,D,20240612,000000,24.31,24.79,23.76,24.07,454147,0
+FDMT.US,D,20240613,000000,23.62,25,23.62,24.41,266819,0
+FDMT.US,D,20240614,000000,24.05,24.38,23.5,23.63,365641,0
+FDMT.US,D,20240617,000000,23.45,24.47,23.45,23.8,410591,0
+FDMT.US,D,20240618,000000,23.64,23.64,22.5,22.78,411939,0
+FDMT.US,D,20240620,000000,22.71,22.87,22.02,22.61,395969,0
+FDMT.US,D,20240621,000000,22.89,23.12,22.06,22.94,1377078,0
+FDMT.US,D,20240624,000000,22.89,23.65,22.69,23.25,357080,0
+FDMT.US,D,20240625,000000,23.14,23.24,21.86,22,1239507,0
+FDMT.US,D,20240626,000000,21.93,22.09,20.65,21.01,832425,0
+FDMT.US,D,20240627,000000,21.01,21.08,20.33,20.93,618397,0
+FDMT.US,D,20240628,000000,20.95,21.16,20.3968,20.99,2621757,0
+FDMT.US,D,20240701,000000,20.95,21.74,20.7,21.34,524796,0
+FDMT.US,D,20240702,000000,21.28,21.6,20.42,20.58,400433,0
+FDMT.US,D,20240703,000000,20.79,21.38,20.5,20.85,241954,0
+FDMT.US,D,20240705,000000,20.68,21.2,20.555,21.15,245894,0
+FDMT.US,D,20240708,000000,21.35,21.63,21,21.49,400992,0
+FDMT.US,D,20240709,000000,21.55,22.84,21.3417,22.69,374028,0
+FDMT.US,D,20240710,000000,22.75,23.22,22.05,23.21,444259,0
+FDMT.US,D,20240711,000000,23.6,27,23.38,25.79,1109407,0
+FDMT.US,D,20240712,000000,26.2,28.38,26.2,27.22,1170564,0
+FDMT.US,D,20240715,000000,27.41,27.68,26.75,26.93,626800,0
+FDMT.US,D,20240716,000000,27.38,27.38,26.64,26.75,675763,0
+FDMT.US,D,20240717,000000,28.89,28.9269,16.7,18.2,6367562,0
+FDMT.US,D,20240718,000000,18.2,18.21,14.75,15.14,4329262,0
+FDMT.US,D,20240719,000000,15.24,15.24,14.15,14.4,2080838,0
+FDMT.US,D,20240722,000000,14.6,17.14,14.55,17.08,4101882,0
+FDMT.US,D,20240723,000000,16.83,18.53,16.63,17.94,1929002,0
+FDMT.US,D,20240724,000000,17.5,18.66,17.2201,17.94,1513616,0
+FDMT.US,D,20240725,000000,17.93,19.689,17.72,18.52,1482168,0
+FDMT.US,D,20240726,000000,18.8,19.33,18.22,18.35,760871,0
+FDMT.US,D,20240729,000000,18.38,18.38,16.68,17.12,509262,0
+FDMT.US,D,20240730,000000,17.2,17.64,16.97,17.16,531867,0
+FDMT.US,D,20240731,000000,17.33,18.14,16.82,17.73,461996,0
+FDMT.US,D,20240801,000000,17.82,18.02,16.84,17.19,388407,0
+FDMT.US,D,20240802,000000,16.16,16.56,15.58,16.09,441446,0
+FDMT.US,D,20240805,000000,14.71,15.43,14.29005,15.13,638241,0
+FDMT.US,D,20240806,000000,15.3,15.6,14.65,15.5,754370,0
+FDMT.US,D,20240807,000000,15.5,15.67,14.68,14.71,1284998,0
+FDMT.US,D,20240808,000000,15,15,14.5,14.73,502466,0
+FDMT.US,D,20240809,000000,15.68,16.14,14.73,14.8,463577,0
+FDMT.US,D,20240812,000000,14.8,15.12,14.5188,15,588193,0
+FDMT.US,D,20240813,000000,15,15.12,14.59,14.94,396041,0
+FDMT.US,D,20240814,000000,15.01,15.225,14.26,14.43,403956,0
+FDMT.US,D,20240815,000000,15,15.4,14.65,14.68,605800,0
+FDMT.US,D,20240816,000000,14.71,14.76,14.2,14.31,577125,0
+FDMT.US,D,20240819,000000,14.33,15.02,14.21,14.71,487025,0
+FDMT.US,D,20240820,000000,14.7,15.39,14.48,15.32,493594,0
+FDMT.US,D,20240821,000000,15.45,15.77,14.96,15.19,433570,0
+FDMT.US,D,20240822,000000,15.17,15.2134,14.38,14.47,479628,0
+FDMT.US,D,20240823,000000,14.63,15.13,14.5,14.96,292103,0
+FDMT.US,D,20240826,000000,15.13,15.95,15,15.84,413847,0
+FDMT.US,D,20240827,000000,15.71,16.1,15.05,15.53,502943,0
+FDMT.US,D,20240828,000000,15.5,15.79,15.03,15.3,409017,0
+FDMT.US,D,20240829,000000,15.44,15.67,14.88,15.25,507803,0
+FDMT.US,D,20240830,000000,15.32,15.32,14.71,15.01,418309,0
+FDMT.US,D,20240903,000000,14.9,15.5583,14.57,14.74,387162,0
+FDMT.US,D,20240904,000000,14.72,15.72,14.61,15.62,581323,0
+FDMT.US,D,20240905,000000,15.71,15.71,15.22,15.51,352399,0
+FDMT.US,D,20240906,000000,15.64,15.75,14.64,15.07,370185,0
+FDMT.US,D,20240909,000000,15.06,15.51,14.92,15.25,448405,0
+FDMT.US,D,20240910,000000,15.25,16.0942,15.065,15.51,381513,0
+FDMT.US,D,20240911,000000,15.34,15.75,15.01,15.72,446002,0
+FDMT.US,D,20240912,000000,15.71,15.965,15.19,15.91,418528,0
+FDMT.US,D,20240913,000000,16.02,16.585,16.02,16.25,365467,0
+FDMT.US,D,20240916,000000,16.33,16.58,15.83,16.48,537211,0
+FDMT.US,D,20240917,000000,16.6,16.82,16.14,16.16,494647,0
+FDMT.US,D,20240918,000000,16.23,17.31,16.08,16.82,1561635,0
+FDMT.US,D,20240919,000000,17.39,17.41,12.48,13.5,3361284,0
+FDMT.US,D,20240920,000000,13.54,13.5923,11.85,11.9,2125528,0
+FDMT.US,D,20240923,000000,11.46,11.74,11.2,11.61,1359530,0
+FDMT.US,D,20240924,000000,11.6,11.765,11.25,11.49,841951,0
+FDMT.US,D,20240925,000000,11.47,11.64,11.21,11.28,2312124,0
+FDMT.US,D,20240926,000000,11.43,11.465,10.915,10.96,1695754,0
+FDMT.US,D,20240927,000000,11.1,11.2,10.6284,10.83,926536,0
+FDMT.US,D,20240930,000000,10.83,11.125,10.5599,10.81,706320,0
+FDMT.US,D,20241001,000000,10.78,10.78,10.17,10.41,2298943,0
+FDMT.US,D,20241002,000000,10.32,10.41,10.1009,10.27,1214212,0
+FDMT.US,D,20241003,000000,10.18,10.36,9.92,10.34,725965,0
+FDMT.US,D,20241004,000000,10.51,10.56,9.775,9.97,630017,0
+FDMT.US,D,20241007,000000,9.96,9.96,9.14,9.26,933516,0
+FDMT.US,D,20241008,000000,9.26,9.52,9.19,9.38,1324252,0
+FDMT.US,D,20241009,000000,9.36,9.38,8.95,9,1062684,0
+FDMT.US,D,20241010,000000,8.9,9.03,8.53,8.73,721286,0
+FDMT.US,D,20241011,000000,8.68,9.17,8.655,9.17,543585,0
+FDMT.US,D,20241014,000000,9.11,9.29,8.97,9.03,353528,0
+FDMT.US,D,20241015,000000,9.03,9.1899,8.851,8.89,332331,0
+FDMT.US,D,20241016,000000,8.92,9.1,8.62,8.66,508879,0
+FDMT.US,D,20241017,000000,8.66,8.695,8.37,8.45,504980,0
+FDMT.US,D,20241018,000000,8.47,8.6676,8.45,8.53,1024819,0
+FDMT.US,D,20241021,000000,8.52,8.68,8.39,8.58,1185312,0
+FDMT.US,D,20241022,000000,8.57,8.88,8.19,8.26,821394,0
+FDMT.US,D,20241023,000000,8.25,8.56,7.9,8.51,1830331,0
+FDMT.US,D,20241024,000000,8.47,8.698,8.195,8.21,578416,0
+FDMT.US,D,20241025,000000,8.27,8.45,8.09,8.15,497270,0
+FDMT.US,D,20241028,000000,8.2,8.675,8.2,8.57,386782,0
+FDMT.US,D,20241029,000000,8.47,8.62,8.13,8.2,508354,0
+FDMT.US,D,20241030,000000,8.2,8.42,8.044958,8.27,499543,0
+FDMT.US,D,20241031,000000,8.22,8.2985,7.99,8.01,661266,0
+FDMT.US,D,20241101,000000,8.05,8.26,8.01,8.095,473142,0
+FDMT.US,D,20241104,000000,8.05,8.43,7.975,8.175,520783,0
+FDMT.US,D,20241105,000000,8.18,8.44,8.03,8.39,641596,0
+FDMT.US,D,20241106,000000,8.66,8.74,8.3,8.35,613260,0
+FDMT.US,D,20241107,000000,8.4,8.62,8.22,8.28,1030023,0
+FDMT.US,D,20241108,000000,8.31,8.4652,8.07,8.12,714579,0
+FDMT.US,D,20241111,000000,8.21,8.335,8,8.07,808761,0
+FDMT.US,D,20241112,000000,7.98,8.12,7.72,7.87,651364,0
+FDMT.US,D,20241113,000000,7.98,8.015,7.68,7.71,534516,0
+FDMT.US,D,20241114,000000,7.87,8.25,7.32,8.02,1721758,0
+FDMT.US,D,20241115,000000,8.13,9.14,7.95,8.83,1419138,0
+FDMT.US,D,20241118,000000,8.83,9.1799,8.185,8.32,1909648,0
+FDMT.US,D,20241119,000000,8.19,8.68,8.0371,8.67,753055,0
+FDMT.US,D,20241120,000000,8.75,8.96,8.2,8.41,790179,0
+FDMT.US,D,20241121,000000,8.41,8.48,7.825,7.99,942815,0
+FDMT.US,D,20241122,000000,7.96,8.11,7.53,7.79,884499,0
+FDMT.US,D,20241125,000000,7.89,8.23,7.52,7.62,921757,0
+FDMT.US,D,20241126,000000,7.73,7.99,7.4749,7.5,1447066,0
+FDMT.US,D,20241127,000000,7.51,7.89,7.44,7.87,1095255,0
+FDMT.US,D,20241129,000000,7.87,7.915,7.53,7.84,335675,0
+FDMT.US,D,20241202,000000,7.8,7.935,7.5,7.59,573904,0
+FDMT.US,D,20241203,000000,7.58,7.67,7.03,7.08,464496,0
+FDMT.US,D,20241204,000000,7.05,7.25,6.95,7.14,478714,0
+FDMT.US,D,20241205,000000,7.14,7.196,6.78,6.82,481675,0
+FDMT.US,D,20241206,000000,6.86,7.435,6.77,7.35,374236,0
+FDMT.US,D,20241209,000000,7.35,7.58,7.11,7.18,414088,0
+FDMT.US,D,20241210,000000,7.2,7.33,6.99,7.24,666697,0
+FDMT.US,D,20241211,000000,7.23,7.23,6.88,6.9,885452,0
+FDMT.US,D,20241212,000000,6.85,6.9784,6.63,6.88,662845,0
+FDMT.US,D,20241213,000000,6.86,6.94,6.415,6.5,932316,0
+FDMT.US,D,20241216,000000,6.56,6.77,6.47,6.48,1032120,0
+FDMT.US,D,20241217,000000,6.49,6.71,6.28,6.32,762607,0
+FDMT.US,D,20241218,000000,6.34,6.36,5.77,5.97,1418881,0
+FDMT.US,D,20241219,000000,5.92,5.95,5.58,5.78,1860028,0
+FDMT.US,D,20241220,000000,5.8,6.37,5.74,6.31,4765130,0
+FDMT.US,D,20241223,000000,6.24,6.335,5.77,5.88,1015905,0
+FDMT.US,D,20241224,000000,5.84,5.885,5.7,5.81,432674,0
+FDMT.US,D,20241226,000000,5.77,5.82,5.59,5.81,572353,0
+FDMT.US,D,20241227,000000,5.72,5.89,5.4888,5.55,637764,0
+FDMT.US,D,20241230,000000,5.48,5.59,5.24,5.3,1053600,0
+FDMT.US,D,20241231,000000,5.32,5.64,5.22,5.57,1631807,0
+FDMT.US,D,20250102,000000,5.65,6,5.61,5.83,782120,0
+FDMT.US,D,20250103,000000,5.84,6.005,5.7725,5.93,747791,0
+FDMT.US,D,20250106,000000,6.02,6.65,5.86,6.35,998069,0
+FDMT.US,D,20250107,000000,6.41,6.666,6.33,6.36,627386,0
+FDMT.US,D,20250108,000000,6.37,6.4,5.83,5.84,571805,0
+FDMT.US,D,20250110,000000,5.94,6.015,5.3601,5.52,706753,0
+FDMT.US,D,20250113,000000,5.3,5.305,4.675,4.76,1369192,0
+FDMT.US,D,20250114,000000,4.83,5.09,4.8,4.88,629471,0
+FDMT.US,D,20250115,000000,4.99,5.15,4.87,5.04,627106,0
+FDMT.US,D,20250116,000000,5.01,5.01,4.63,4.68,522877,0
+FDMT.US,D,20250117,000000,4.73,4.73,4.5,4.58,927657,0
+FDMT.US,D,20250121,000000,4.58,4.685,4.48,4.67,1127978,0
+FDMT.US,D,20250122,000000,4.66,4.8,4.49,4.61,414334,0
+FDMT.US,D,20250123,000000,4.76,4.88,4.4301,4.87,551618,0
+FDMT.US,D,20250124,000000,4.85,4.88,4.635,4.66,343781,0
+FDMT.US,D,20250127,000000,4.64,4.955,4.625,4.72,467921,0
+FDMT.US,D,20250128,000000,4.72,4.735,4.5,4.65,379978,0
+FDMT.US,D,20250129,000000,4.65,5.03,4.6,5,619352,0
+FDMT.US,D,20250130,000000,4.99,5.65,4.97,5.6,914622,0
+FDMT.US,D,20250131,000000,5.62,5.6375,5.295,5.6,851454,0
+FDMT.US,D,20250203,000000,5.41,5.94,5.29,5.93,1105390,0
+FDMT.US,D,20250204,000000,5.87,6.02,5.5359,5.92,2104364,0
+FDMT.US,D,20250205,000000,5.96,6.26,5.95,6.14,582288,0
+FDMT.US,D,20250206,000000,6.16,6.91,6.0437,6.52,1489668,0
+FDMT.US,D,20250207,000000,6.6,6.77,5.96,5.97,2072957,0
+FDMT.US,D,20250210,000000,6.09,6.1139,5.2707,5.315,1557432,0
+FDMT.US,D,20250211,000000,5.19,5.2676,4.57,4.58,1241992,0
+FDMT.US,D,20250212,000000,4.57,4.665,4.405,4.55,1101293,0
+FDMT.US,D,20250213,000000,4.56,4.77,4.51,4.72,1356379,0
+FDMT.US,D,20250214,000000,4.79,5.42,4.79,4.88,751152,0
+FDMT.US,D,20250218,000000,4.88,5.07,4.8,4.85,564748,0
+FDMT.US,D,20250219,000000,4.87,4.97,4.71,4.73,687394,0
+FDMT.US,D,20250220,000000,4.71,4.8,4.63,4.67,386410,0
+FDMT.US,D,20250221,000000,4.74,4.78,4.53,4.64,563365,0
+FDMT.US,D,20250224,000000,4.74,4.815,4.51,4.52,462230,0
+FDMT.US,D,20250225,000000,4.52,4.76,4.44,4.54,512821,0
+FDMT.US,D,20250226,000000,4.54,4.815,4.51,4.8,570895,0
+FDMT.US,D,20250227,000000,4.76,4.865,4.45,4.48,503565,0
+FDMT.US,D,20250228,000000,4.45,4.64,4.2,4.53,1233487,0
+FDMT.US,D,20250303,000000,4.57,4.81,4.12,4.14,668875,0
+FDMT.US,D,20250304,000000,4.11,4.14,3.92,3.97,1007631,0
+FDMT.US,D,20250305,000000,4,4.34,3.95,4.16,748392,0
+FDMT.US,D,20250306,000000,4.08,4.28,4.07,4.14,1168761,0
+FDMT.US,D,20250307,000000,4.18,4.2719,4.025,4.07,609975,0
+FDMT.US,D,20250310,000000,4.1,4.205,3.84,3.895,829487,0
+FDMT.US,D,20250311,000000,3.93,4.165,3.725817,4.11,793350,0
+FDMT.US,D,20250312,000000,4.11,4.4,4.02,4.24,772622,0
+FDMT.US,D,20250313,000000,4.24,4.4,4.165,4.28,449734,0
+FDMT.US,D,20250314,000000,4.44,4.44,4.1,4.11,310605,0
+FDMT.US,D,20250317,000000,4.12,4.205,3.8997,4.18,644536,0
+FDMT.US,D,20250318,000000,4.15,4.1928,3.78,3.82,610746,0
+FDMT.US,D,20250319,000000,3.86,3.88,3.66,3.79,672952,0
+FDMT.US,D,20250320,000000,3.74,3.845,3.67,3.75,645938,0
+FDMT.US,D,20250321,000000,3.68,3.94,3.58,3.92,1297264,0
+FDMT.US,D,20250324,000000,3.97,4,3.78,3.93,523320,0
+FDMT.US,D,20250325,000000,3.94,4,3.67,3.695,462355,0
+FDMT.US,D,20250326,000000,3.64,3.685,3.5,3.61,493761,0
+FDMT.US,D,20250327,000000,3.62,3.695,3.54,3.56,639790,0
+FDMT.US,D,20250328,000000,3.56,3.66,3.45,3.63,618550,0
+FDMT.US,D,20250331,000000,3.53,3.53,3.165,3.23,1255632,0
+FDMT.US,D,20250401,000000,3.21,3.23,2.87,2.99,1547365,0
+FDMT.US,D,20250402,000000,2.95,3.4,2.95,3.28,1090302,0
+FDMT.US,D,20250403,000000,3.12,3.12,2.88,2.885,556205,0
+FDMT.US,D,20250404,000000,2.82,2.8527,2.67,2.77,612311,0
+FDMT.US,D,20250407,000000,2.64,2.75,2.46,2.65,1300510,0
+FDMT.US,D,20250408,000000,2.76,2.9,2.495,2.51,1032332,0
+FDMT.US,D,20250409,000000,2.45,2.9,2.235,2.76,1766910,0
+FDMT.US,D,20250410,000000,2.66,2.7,2.5,2.59,643494,0
+FDMT.US,D,20250411,000000,2.6,2.63,2.465,2.63,822219,0
+FDMT.US,D,20250414,000000,2.67,2.83,2.56,2.78,766877,0
+FDMT.US,D,20250415,000000,2.78,3.1,2.75,3.1,956737,0
+FDMT.US,D,20250416,000000,3.05,3.06,2.88,2.91,434277,0
+FDMT.US,D,20250417,000000,2.9,3.07,2.89,3.06,377853,0
+FDMT.US,D,20250421,000000,3.02,3.25,2.96,3.08,449920,0
+FDMT.US,D,20250422,000000,3.21,3.47,3.11,3.4,651474,0
+FDMT.US,D,20250423,000000,3.53,3.74,3.41,3.42,819134,0
+FDMT.US,D,20250424,000000,3.41,3.505,3.24,3.25,319272,0
+FDMT.US,D,20250425,000000,3.2,3.34,3.17,3.34,312697,0
+FDMT.US,D,20250428,000000,3.35,3.46,3.24,3.34,271460,0
+FDMT.US,D,20250429,000000,3.31,3.445,3.215,3.24,354836,0
+FDMT.US,D,20250430,000000,3.19,3.44,3.19,3.37,302023,0
+FDMT.US,D,20250501,000000,3.5,3.54,3.27,3.44,560953,0
+FDMT.US,D,20250502,000000,3.46,3.8,3.46,3.76,502430,0
+FDMT.US,D,20250505,000000,3.72,3.755,3.5,3.57,489351,0
+FDMT.US,D,20250506,000000,3.51,3.555,3.05,3.08,410947,0
+FDMT.US,D,20250507,000000,3.11,3.24,3.05,3.115,303253,0
+FDMT.US,D,20250508,000000,3.12,3.32,3.06,3.24,393271,0
+FDMT.US,D,20250509,000000,3.25,3.32,3,3.08,1057542,0
+FDMT.US,D,20250512,000000,3.22,3.56,3.19,3.32,449993,0
+FDMT.US,D,20250513,000000,3.37,3.39,3.15,3.27,478482,0
+FDMT.US,D,20250514,000000,3.27,3.35,3.066,3.13,804729,0
+FDMT.US,D,20250515,000000,3.1,3.2,3.02,3.2,321415,0
+FDMT.US,D,20250516,000000,3.2,3.48,3.18,3.44,429251,0
+FDMT.US,D,20250519,000000,3.38,3.91,3.38,3.8,619220,0
+FDMT.US,D,20250520,000000,3.84,3.9,3.7048,3.85,402176,0
+FDMT.US,D,20250521,000000,3.79,3.9,3.48,3.55,392086,0
+FDMT.US,D,20250522,000000,3.51,3.66,3.4635,3.6,335806,0
+FDMT.US,D,20250523,000000,3.54,3.55,3.39,3.49,388480,0
+FDMT.US,D,20250527,000000,3.56,3.56,3.365,3.42,293635,0
+FDMT.US,D,20250528,000000,3.44,3.5,3.4,3.47,291691,0
+FDMT.US,D,20250529,000000,3.48,3.805,3.4215,3.71,401097,0
+FDMT.US,D,20250530,000000,3.68,3.72,3.48,3.62,457093,0
+FDMT.US,D,20250602,000000,3.63,3.9,3.55,3.75,323988,0
+FDMT.US,D,20250603,000000,3.78,3.9201,3.71,3.87,318444,0
+FDMT.US,D,20250604,000000,3.83,4,3.8214,3.83,252320,0
+FDMT.US,D,20250605,000000,3.77,3.955,3.76,3.91,179707,0
+FDMT.US,D,20250606,000000,3.98,4.36,3.965,4.35,670196,0
+FDMT.US,D,20250609,000000,4.42,4.8299,4.3808,4.79,720321,0
+FDMT.US,D,20250610,000000,4.8,5.1,4.4,4.47,1532762,0
+FDMT.US,D,20250611,000000,4.57,4.615,4.32,4.36,536573,0
+FDMT.US,D,20250612,000000,4.34,4.529,4.2115,4.5,311378,0
+FDMT.US,D,20250613,000000,4.42,4.62,4.35,4.39,487002,0
+FDMT.US,D,20250616,000000,4.44,4.51,4.28,4.37,285777,0
+FDMT.US,D,20250617,000000,4.29,4.39,4.12,4.15,259911,0
+FDMT.US,D,20250618,000000,4.13,4.26,4.05,4.09,341864,0
+FDMT.US,D,20250620,000000,4.15,4.23,4.05,4.13,595809,0
+FDMT.US,D,20250623,000000,4.14,4.17,3.73,3.77,726041,0
+FDMT.US,D,20250624,000000,3.84,4.02,3.75,4,343716,0
+FDMT.US,D,20250625,000000,4.01,4.13,3.8,4.08,199903,0
+FDMT.US,D,20250626,000000,4.1,4.11,3.9,4.07,229830,0
+FDMT.US,D,20250627,000000,4.01,4.086,3.8,3.84,1440159,0
+FDMT.US,D,20250630,000000,3.86,3.8854,3.71,3.71,236599,0
+FDMT.US,D,20250701,000000,3.8,4.19,3.68,4.15,858180,0
+FDMT.US,D,20250702,000000,4.15,4.4,4.15,4.31,620596,0
+FDMT.US,D,20250703,000000,4.31,4.34,4.13,4.24,196317,0
+FDMT.US,D,20250707,000000,4.24,4.36,3.86,3.95,290587,0
+FDMT.US,D,20250708,000000,3.98,4.24,3.98,4.22,285079,0
+FDMT.US,D,20250709,000000,4.28,4.48,4.25,4.42,299294,0
+FDMT.US,D,20250710,000000,4.44,4.5,4.34,4.35,186295,0
+FDMT.US,D,20250711,000000,4.3,4.345,4.23,4.28,183334,0
+FDMT.US,D,20250714,000000,4.28,4.42,4.2432,4.38,176977,0
+FDMT.US,D,20250715,000000,4.4,4.4,4.11,4.16,249027,0
+FDMT.US,D,20250716,000000,4.2,4.3385,4.2,4.26,319678,0
+FDMT.US,D,20250717,000000,4.25,4.41,4.19,4.36,275887,0
+FDMT.US,D,20250718,000000,4.4,4.4528,4.17,4.22,316868,0
+FDMT.US,D,20250721,000000,4.22,4.4,4.145,4.24,317872,0
+FDMT.US,D,20250722,000000,4.26,4.5,4.21,4.5,324982,0
+FDMT.US,D,20250723,000000,4.569,4.8,4.485,4.71,340676,0
+FDMT.US,D,20250724,000000,4.7,4.7497,4.505,4.61,221163,0
+FDMT.US,D,20250725,000000,4.61,4.61,4.43,4.57,231323,0
+FDMT.US,D,20250728,000000,4.58,4.75,4.5293,4.64,266425,0
+FDMT.US,D,20250729,000000,4.7,4.7,4.274,4.36,297474,0
+FDMT.US,D,20250730,000000,4.5188,4.59,4.335,4.41,321588,0
+FDMT.US,D,20250731,000000,4.42,4.61,4.3,4.5,2301841,0
+FDMT.US,D,20250801,000000,5.28,6.69,4.99,6.42,31675318,0
+FDMT.US,D,20250804,000000,6.01,6.05,5.11,5.24,3717576,0
+FDMT.US,D,20250805,000000,5.255,6.1787,5.23,6.05,1884710,0
+FDMT.US,D,20250806,000000,5.97,6.02,5.665,5.73,832511,0
+FDMT.US,D,20250807,000000,5.53,5.845,5.4204,5.78,642706,0
+FDMT.US,D,20250808,000000,5.83,5.9414,5.5,5.63,552767,0
+FDMT.US,D,20250811,000000,5.62,5.82,5.3301,5.53,579259,0
+FDMT.US,D,20250812,000000,5.525,6.2541,5.46,6.15,1170527,0
+FDMT.US,D,20250813,000000,6.2,6.84,6.15,6.67,1411776,0
+FDMT.US,D,20250814,000000,6.48,7.245,6.4601,7.1,1067793,0
+FDMT.US,D,20250815,000000,7.14,7.53,7.01,7.26,1111184,0
+FDMT.US,D,20250818,000000,7.33,7.59,7.18,7.27,1213250,0
+FDMT.US,D,20250819,000000,7.26,7.31,6.35,6.57,1141858,0
+FDMT.US,D,20250820,000000,6.54,7.12,6.514,6.85,637792,0
+FDMT.US,D,20250821,000000,6.78,6.96,6.64,6.85,381009,0
+FDMT.US,D,20250822,000000,6.91,7.33,6.88,7.09,447810,0
+FDMT.US,D,20250825,000000,7.188,7.188,6.645,6.74,639518,0
+FDMT.US,D,20250826,000000,6.78,6.83,6.43,6.53,908485,0
+FDMT.US,D,20250827,000000,6.54,6.82,6.385,6.46,399459,0
+FDMT.US,D,20250828,000000,6.69,6.73,6.09,6.18,482874,0
+FDMT.US,D,20250829,000000,6.18,6.2677,6.075,6.16,342592,0
+FDMT.US,D,20250902,000000,6.02,6.26,5.97,6.14,461405,0
+FDMT.US,D,20250903,000000,6.135,6.49,6.1,6.47,662107,0
+FDMT.US,D,20250904,000000,6.52,6.65,6.09,6.61,646811,0
+FDMT.US,D,20250905,000000,6.64,7.31,6.5324,7.27,766262,0
+FDMT.US,D,20250908,000000,7.35,7.4,6.92,6.97,481120,0
+FDMT.US,D,20250909,000000,6.96,7.07,6.83,6.97,366559,0
+FDMT.US,D,20250910,000000,7,7.0998,6.805,6.94,634828,0
+FDMT.US,D,20250911,000000,6.96,7.2099,6.78,7.07,626632,0
+FDMT.US,D,20250912,000000,7.07,7.07,6.65,6.81,517375,0
+FDMT.US,D,20250915,000000,6.86,6.97,6.6,6.8,465420,0
+FDMT.US,D,20250916,000000,6.83,6.93,6.61,6.69,465202,0
+FDMT.US,D,20250917,000000,6.72,7.05,6.64,6.66,421085,0
+FDMT.US,D,20250918,000000,6.79,7.19,6.7618,7.1,597509,0
+FDMT.US,D,20250919,000000,6.96,7.15,6.6,6.6,1186071,0
+FDMT.US,D,20250922,000000,6.61,7.42,6.4668,7.4,975405,0
+FDMT.US,D,20250923,000000,7.51,8.01,7.5,7.61,1208480,0
+FDMT.US,D,20250924,000000,7.58,8.475,7.5,8.44,867179,0
+FDMT.US,D,20250925,000000,8.29,8.7044,8.16,8.42,982555,0
+FDMT.US,D,20250926,000000,8.48,8.6902,8.05,8.39,889712,0
+FDMT.US,D,20250929,000000,8.33,8.56,8.145,8.35,465874,0
+FDMT.US,D,20250930,000000,8.19,8.72,8.19,8.69,569713,0
+FDMT.US,D,20251001,000000,8.61,8.97,8.5,8.73,607916,0
+FDMT.US,D,20251002,000000,8.83,9.03,8.5329,8.67,402768,0
+FDMT.US,D,20251003,000000,8.73,8.885,8.47,8.55,410331,0
+FDMT.US,D,20251006,000000,8.64,8.8,8.37,8.4,451672,0
+FDMT.US,D,20251007,000000,8.38,8.45,8.1101,8.32,574138,0
+FDMT.US,D,20251008,000000,8.43,9.84,8.3,9.66,1223567,0
+FDMT.US,D,20251009,000000,9.64,10.0327,9.49,9.56,594171,0
+FDMT.US,D,20251010,000000,9.6,9.6402,8.76,8.9,742069,0
+FDMT.US,D,20251013,000000,8.9,9.7,8.5,9.67,1898808,0
+FDMT.US,D,20251014,000000,9.6,10.0625,9.4,9.97,701131,0
+FDMT.US,D,20251015,000000,10.05,10.26,9.6314,9.96,536192,0
+FDMT.US,D,20251016,000000,10.17,10.73,9.975,10.09,728153,0
+FDMT.US,D,20251017,000000,9.95,10.2512,9.61,9.84,470447,0
+FDMT.US,D,20251020,000000,10.06,11.29,9.93,11.27,932905,0
+FDMT.US,D,20251021,000000,11.14,11.6483,10.73,11.24,779316,0
+FDMT.US,D,20251022,000000,11.17,11.375,10.35658,10.52,745558,0
+FDMT.US,D,20251023,000000,10.52,10.73,9.9524,10,631329,0
+FDMT.US,D,20251024,000000,10.83,12.34,10.45,11.34,2318094,0
+FDMT.US,D,20251027,000000,11.3,12.32,10.87,12.27,1728676,0
+FDMT.US,D,20251028,000000,12.24,12.34,11.455,11.97,979512,0
+FDMT.US,D,20251029,000000,11.95,11.955,11.2501,11.41,603375,0
+FDMT.US,D,20251030,000000,11.29,11.59,11.0924,11.32,926795,0
+FDMT.US,D,20251031,000000,11.95,12,11.42,11.5,1107209,0
+FDMT.US,D,20251103,000000,11.6,11.7,10.6,11.22,1019873,0
+FDMT.US,D,20251104,000000,10.77,11.34,10.65,10.75,597763,0
+FDMT.US,D,20251105,000000,10.65,10.93,10.33,10.51,635120,0
+FDMT.US,D,20251106,000000,11.35,11.8,10.41,10.92,1322237,0
+FDMT.US,D,20251107,000000,11.02,11.02,10.04,10.5,1207876,0
+FDMT.US,D,20251110,000000,10.35,10.6265,9.78,10.17,1297008,0
+FDMT.US,D,20251111,000000,10.32,10.965,9.975,10.8,1824271,0
+FDMT.US,D,20251112,000000,10.88,11.56,10.75,10.97,1041168,0
+FDMT.US,D,20251113,000000,10.8,11.13,10.18,10.28,687765,0
+FDMT.US,D,20251114,000000,10.11,11.165,10,10.79,775036,0
+FDMT.US,D,20251117,000000,10.745,11.43,10.46,10.95,625464,0
+FDMT.US,D,20251118,000000,10.81,10.855,10.04,10.09,1071503,0
+FDMT.US,D,20251119,000000,10.11,11,10.085,10.8,905164,0
+FDMT.US,D,20251120,000000,11,11.3,10.29,10.34,884451,0
+FDMT.US,D,20251121,000000,10.3,11.03,10.15,10.84,559455,0
+FDMT.US,D,20251124,000000,10.86,11.18,10.71,10.89,486486,0
+FDMT.US,D,20251125,000000,10.96,11.115,10.54,10.68,673169,0
+FDMT.US,D,20251126,000000,10.73,11,10.41,10.99,650492,0
+FDMT.US,D,20251128,000000,11.12,11.89,10.8675,11.66,845288,0
+FDMT.US,D,20251201,000000,11.4,11.6,10.48,10.51,902438,0
+FDMT.US,D,20251202,000000,10.5,10.5,9.92,10.13,1140137,0
+FDMT.US,D,20251203,000000,10.19,10.77,10.19,10.7,700779,0
+FDMT.US,D,20251204,000000,10.68,11.4,10.54,11.19,699113,0
+FDMT.US,D,20251205,000000,11.3,11.5,10.67,10.7,485664,0
+FDMT.US,D,20251208,000000,10.92,11.39,10.9,11.08,929363,0
+FDMT.US,D,20251209,000000,11,11.17,10.47,10.51,816012,0
+FDMT.US,D,20251210,000000,10.49,10.885,10.3,10.83,689131,0
+FDMT.US,D,20251211,000000,10.92,11.11,10.64,10.92,562305,0
+FDMT.US,D,20251212,000000,10.94,11.5999,10.71,10.84,1019359,0
+FDMT.US,D,20251215,000000,10.95,11.19,10.56,10.95,862486,0
+FDMT.US,D,20251216,000000,10.9,11.64,10.8701,11.52,958702,0
+FDMT.US,D,20251217,000000,11.63,11.81,9.03,9.21,3298095,0
+FDMT.US,D,20251218,000000,9.51,9.655,8.46,8.69,1793848,0
+FDMT.US,D,20251219,000000,8.44,9.04,8.37,8.68,4829195,0
+FDMT.US,D,20251222,000000,8.75,8.905,8.61,8.71,832847,0
+FDMT.US,D,20251223,000000,8.61,8.62,7.8,7.9,1158123,0
+FDMT.US,D,20251224,000000,7.73,8.13,7.6732,8.1,613906,0
+FDMT.US,D,20251226,000000,8.06,8.13,7.721,7.97,762990,0
+FDMT.US,D,20251229,000000,7.9,7.91,7.6646,7.68,737216,0
+FDMT.US,D,20251230,000000,7.63,7.88,7.5517,7.58,585880,0
+FDMT.US,D,20251231,000000,7.57,7.7099,7.43,7.5,786774,0
+FDMT.US,D,20260102,000000,7.63,7.65,7.13,7.32,1032565,0
+FDMT.US,D,20260105,000000,7.33,7.46,6.96,7.3,769049,0
+FDMT.US,D,20260106,000000,7.3,7.37,7.1,7.19,529160,0
+FDMT.US,D,20260107,000000,7.29,8.06,7.22,7.77,981451,0
+FDMT.US,D,20260108,000000,7.7,7.715,7.2,7.3,973355,0
+FDMT.US,D,20260109,000000,7.41,7.61,7.32,7.5,632209,0
+FDMT.US,D,20260112,000000,7.4,7.55,7.13,7.5,766980,0
+FDMT.US,D,20260113,000000,7.49,7.94,7.48,7.86,1077070,0
+FDMT.US,D,20260114,000000,7.9,8.76,7.88,8.76,973866,0
+FDMT.US,D,20260115,000000,8.75,8.7965,7.6,7.61,813992,0
+FDMT.US,D,20260116,000000,7.66,7.775,7.46,7.55,754694,0
+FDMT.US,D,20260120,000000,7.35,7.8,7.295,7.62,632128,0
+FDMT.US,D,20260121,000000,7.62,7.7897,7.52,7.69,460431,0
+FDMT.US,D,20260122,000000,7.7,8.19,7.63,8.09,556213,0
+FDMT.US,D,20260123,000000,8,8.2495,7.89,7.96,539720,0
+FDMT.US,D,20260126,000000,7.92,8.18,7.765,7.97,547189,0
+FDMT.US,D,20260127,000000,7.95,8.515,7.83,8.49,926281,0
+FDMT.US,D,20260128,000000,8.55,8.83,8.2506,8.6,898757,0
+FDMT.US,D,20260129,000000,8.47,9.1,8.3,8.97,621537,0
+FDMT.US,D,20260130,000000,8.88,9.2783,8.655,8.86,1133740,0
+FDMT.US,D,20260202,000000,8.73,9.375,8.6,9.15,768472,0
+FDMT.US,D,20260203,000000,9.18,9.57,9.16,9.49,754466,0
+FDMT.US,D,20260204,000000,9.5,9.78,9.035,9.29,904005,0
+FDMT.US,D,20260205,000000,9.2,9.58,8.385,8.39,1177662,0
+FDMT.US,D,20260206,000000,8.5,9,8.42,8.99,778803,0
+FDMT.US,D,20260209,000000,8.92,9.175,8.66,9.08,617901,0
+FDMT.US,D,20260210,000000,9.08,9.39,8.84,9.1,640523,0
+FDMT.US,D,20260211,000000,9.1,9.285,8.75,9.25,534888,0
+FDMT.US,D,20260212,000000,9.28,9.63,9.105,9.36,658452,0
+FDMT.US,D,20260213,000000,9.39,9.78,9.28,9.35,685104,0
+FDMT.US,D,20260217,000000,9.5,9.72,9.295,9.48,880011,0
+FDMT.US,D,20260218,000000,9.3,9.67,9.13,9.18,744055,0
diff --git a/daily/us/nasdaq stocks/1/fgl.us.txt b/daily/us/nasdaq stocks/1/fgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f80f61f5c578647aa78183091c0cb0365088924f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgl.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGL.US,D,20241023,000000,500,504,303,316,5370,0
+FGL.US,D,20241024,000000,296,350,263,333,2039.51,0
+FGL.US,D,20241025,000000,338,364,315.5,342,1446.34,0
+FGL.US,D,20241028,000000,330.12,356.83,313.44,335,1057.37,0
+FGL.US,D,20241029,000000,340,367,335,336,1571.41,0
+FGL.US,D,20241030,000000,340,526,340,374,9665.21,0
+FGL.US,D,20241031,000000,327,425,327,409,2125.48,0
+FGL.US,D,20241101,000000,414,445,381,400,3445.37,0
+FGL.US,D,20241104,000000,388,408,340,348,1203.17,0
+FGL.US,D,20241105,000000,339,363,259,300,4623.22,0
+FGL.US,D,20241106,000000,312,323,275,288.19,989.54,0
+FGL.US,D,20241107,000000,298.79,319.97,219,227,3621.21,0
+FGL.US,D,20241108,000000,235,278,175,178.5,1832.87,0
+FGL.US,D,20241111,000000,185,334,125,179,18384.6,0
+FGL.US,D,20241112,000000,160,243,153.44,225,3280.41,0
+FGL.US,D,20241113,000000,206,221,162,169,3398.74,0
+FGL.US,D,20241114,000000,181.97,182.99,162,168.5,1034.76,0
+FGL.US,D,20241115,000000,169,183,160.75,172,2192.87,0
+FGL.US,D,20241118,000000,167,221,167,196,5295.67,0
+FGL.US,D,20241119,000000,188,212.5,187,195,320.73,0
+FGL.US,D,20241120,000000,195,244,195,228,1578.53,0
+FGL.US,D,20241121,000000,240,243,230,231,380.01,0
+FGL.US,D,20241122,000000,240,251,201,220,812.54,0
+FGL.US,D,20241125,000000,222,254.85,222,245,577.29,0
+FGL.US,D,20241126,000000,243.98,255,220,223,157.69,0
+FGL.US,D,20241127,000000,229.72,275,229,239,1916.84,0
+FGL.US,D,20241129,000000,250,290,230.01,280,466.46,0
+FGL.US,D,20241202,000000,299,500,293.92,430,4739.85,0
+FGL.US,D,20241203,000000,412,480,378,408,2306.23,0
+FGL.US,D,20241204,000000,470,492.99,272,306,104831,0
+FGL.US,D,20241205,000000,289,290,235,264,6271.1,0
+FGL.US,D,20241206,000000,270,307,249.02,273,5530.78,0
+FGL.US,D,20241209,000000,251,267.75,240,255,2154.45,0
+FGL.US,D,20241210,000000,236,253,192,227,1809.13,0
+FGL.US,D,20241211,000000,258,264.99,199.29,220,5924.94,0
+FGL.US,D,20241212,000000,215,280,211.15,214,4528.2,0
+FGL.US,D,20241213,000000,220,222.31,196,198,1538.8,0
+FGL.US,D,20241216,000000,205,213,181,185,1478.07,0
+FGL.US,D,20241217,000000,185,197,162.5,178,1391.98,0
+FGL.US,D,20241218,000000,175,350,175,262,68917.4,0
+FGL.US,D,20241219,000000,300,304,172.22,194,18714.5,0
+FGL.US,D,20241220,000000,180,205,167,171,6348.88,0
+FGL.US,D,20241223,000000,180,202,172,196,4016.99,0
+FGL.US,D,20241224,000000,179,198,178,182,3085.78,0
+FGL.US,D,20241226,000000,189,195,165,179,2744.76,0
+FGL.US,D,20241227,000000,178,183,167,175,1564.91,0
+FGL.US,D,20241230,000000,168,177,155,159,3328.11,0
+FGL.US,D,20241231,000000,152,160,126,129,4265.8,0
+FGL.US,D,20250102,000000,138,152.18,137.02,148,1714.33,0
+FGL.US,D,20250103,000000,151,162.99,144,153,1783.71,0
+FGL.US,D,20250106,000000,215,248,180,190,44242.5,0
+FGL.US,D,20250107,000000,178,186,165,176,6339.39,0
+FGL.US,D,20250108,000000,170,179.99,166,172,2671.19,0
+FGL.US,D,20250110,000000,171,223.74,170,186,9834.88,0
+FGL.US,D,20250113,000000,169,244,163,205,24381.2,0
+FGL.US,D,20250114,000000,209,254.98,188,194,11048.4,0
+FGL.US,D,20250115,000000,208,219,191,196,2353.6,0
+FGL.US,D,20250116,000000,190,192.88,174,179,2570.56,0
+FGL.US,D,20250117,000000,186,196.94,180.7,187,1050.59,0
+FGL.US,D,20250121,000000,185,195,170,179,1425.44,0
+FGL.US,D,20250122,000000,175,193,167,171,5272.33,0
+FGL.US,D,20250123,000000,170,182,164,175,2985.83,0
+FGL.US,D,20250124,000000,173,177.76,170,171,1043.47,0
+FGL.US,D,20250127,000000,169,169,154,158,1666.02,0
+FGL.US,D,20250128,000000,164,168,143.74,164,2007.7,0
+FGL.US,D,20250129,000000,162,170,157.59,165,671.76,0
+FGL.US,D,20250130,000000,166,177,158,173,2362.94,0
+FGL.US,D,20250131,000000,167,174,164,165,984.54,0
+FGL.US,D,20250203,000000,165,169,159,162,634.71,0
+FGL.US,D,20250204,000000,156,169,156,161,843.76,0
+FGL.US,D,20250205,000000,158,168,154,159,1047.47,0
+FGL.US,D,20250206,000000,164,168,159,165,1835.03,0
+FGL.US,D,20250207,000000,163,169,156.5,159,979.04,0
+FGL.US,D,20250210,000000,145,159,141,153,5209.91,0
+FGL.US,D,20250211,000000,153,158,148,151,796.09,0
+FGL.US,D,20250212,000000,152,156,148,149,1064.86,0
+FGL.US,D,20250213,000000,149,156,146,152,1424.03,0
+FGL.US,D,20250214,000000,150,162,150,158,977,0
+FGL.US,D,20250218,000000,155,158,150,152,1016.69,0
+FGL.US,D,20250219,000000,153,157,150,153,652.29,0
+FGL.US,D,20250220,000000,153,157,150,156,656.76,0
+FGL.US,D,20250221,000000,157,157,148,150,1230.36,0
+FGL.US,D,20250224,000000,150,150.5,140,147,1330.13,0
+FGL.US,D,20250225,000000,145,150.76,139,146,1239.31,0
+FGL.US,D,20250226,000000,142,146.77,140,145,375.99,0
+FGL.US,D,20250227,000000,145.13,149,142,143,548.79,0
+FGL.US,D,20250228,000000,142,146.53,136,140,745.65,0
+FGL.US,D,20250303,000000,139,147,138,140,614.44,0
+FGL.US,D,20250304,000000,136,142,126.01,138,862,0
+FGL.US,D,20250305,000000,136,147,135,144,360.28,0
+FGL.US,D,20250306,000000,145,152,138,148,807.91,0
+FGL.US,D,20250307,000000,148,148.5,138,142,642.07,0
+FGL.US,D,20250310,000000,139,144,135,137,414.5,0
+FGL.US,D,20250311,000000,135,140.49,135,140,329.83,0
+FGL.US,D,20250312,000000,137,142,133.71,138,418.47,0
+FGL.US,D,20250313,000000,132,142,130,132,913.71,0
+FGL.US,D,20250314,000000,132.74,132.74,121.01,129,1042.42,0
+FGL.US,D,20250317,000000,130,135,128,133.7,559.57,0
+FGL.US,D,20250318,000000,130,131,125,126,262.28,0
+FGL.US,D,20250319,000000,127,154.94,125,149,2316.56,0
+FGL.US,D,20250320,000000,146.96,155,136,138,1447.01,0
+FGL.US,D,20250321,000000,139,144.28,131,135,476.71,0
+FGL.US,D,20250324,000000,133,138,123,131,734.89,0
+FGL.US,D,20250325,000000,132,140,131,133,684.15,0
+FGL.US,D,20250326,000000,133,138,130.2,134,349.76,0
+FGL.US,D,20250327,000000,134,137.01,132,134,414.42,0
+FGL.US,D,20250328,000000,133,139,133,139,529.35,0
+FGL.US,D,20250331,000000,134,139,133,134,218.03,0
+FGL.US,D,20250401,000000,135,139,130,137,342.36,0
+FGL.US,D,20250402,000000,133.1,145,133,138,487.65,0
+FGL.US,D,20250403,000000,131,145,130,135,478.96,0
+FGL.US,D,20250404,000000,131.04,138,131,133,352.16,0
+FGL.US,D,20250407,000000,131,136,127,129,618.41,0
+FGL.US,D,20250408,000000,129,133,121,123,925.42,0
+FGL.US,D,20250409,000000,123,140,116,130,4405.94,0
+FGL.US,D,20250410,000000,129,131,122.02,126,694.4,0
+FGL.US,D,20250411,000000,124,134,124,131,511.79,0
+FGL.US,D,20250414,000000,132.5,142,129.1,139,1084.14,0
+FGL.US,D,20250415,000000,136,148,133,140,527.08,0
+FGL.US,D,20250416,000000,146,149,138,145,675.42,0
+FGL.US,D,20250417,000000,140,154,140,151,692.28,0
+FGL.US,D,20250421,000000,151,154,145,146,340.1,0
+FGL.US,D,20250422,000000,146,150,145,146,351.77,0
+FGL.US,D,20250423,000000,153,153,141.5,152,476.9,0
+FGL.US,D,20250424,000000,150,151,143,144,247.68,0
+FGL.US,D,20250425,000000,142,146,140,140.4,340.39,0
+FGL.US,D,20250428,000000,140,146,136,139.5,242.41,0
+FGL.US,D,20250429,000000,139,144,138,141.5,262.69,0
+FGL.US,D,20250430,000000,141,141,130.5,137,299.26,0
+FGL.US,D,20250501,000000,137,139,131,133.4,278.35,0
+FGL.US,D,20250502,000000,131.2,144,131,134,291.8,0
+FGL.US,D,20250505,000000,135,135,127,131,364.78,0
+FGL.US,D,20250506,000000,134,134,129,129,145.86,0
+FGL.US,D,20250507,000000,129.01,134,129,129.4,226.22,0
+FGL.US,D,20250508,000000,131,131,126,127.4,360.83,0
+FGL.US,D,20250509,000000,122.01,128,120,124,321.85,0
+FGL.US,D,20250512,000000,128,131.19,124,131,277.66,0
+FGL.US,D,20250513,000000,129,131,129,130,118.25,0
+FGL.US,D,20250514,000000,130,130.01,126,128,169.63,0
+FGL.US,D,20250515,000000,128,129,126,127,182.88,0
+FGL.US,D,20250516,000000,130,130,120.2,125,378.06,0
+FGL.US,D,20250519,000000,126,129,123,125.01,243.23,0
+FGL.US,D,20250520,000000,125,125,123.07,124.5,224.38,0
+FGL.US,D,20250521,000000,123,124.28,70,96.69,1189.46,0
+FGL.US,D,20250522,000000,90,120,90,110,4127.3,0
+FGL.US,D,20250523,000000,110,113.15,101,106,741.12,0
+FGL.US,D,20250527,000000,106,110,104,108,300.8,0
+FGL.US,D,20250528,000000,105,113,104,113,403.26,0
+FGL.US,D,20250529,000000,108.06,112,108,111,209.5,0
+FGL.US,D,20250530,000000,107.02,108,107,108,103,0
+FGL.US,D,20250602,000000,108.32,112.79,104,107,454.34,0
+FGL.US,D,20250603,000000,104.1,105.89,102,104,173.34,0
+FGL.US,D,20250604,000000,108,108,97,102,428.36,0
+FGL.US,D,20250605,000000,102.5,109.95,96,96.15,863.77,0
+FGL.US,D,20250606,000000,102,103,90.23,102,486.17,0
+FGL.US,D,20250609,000000,101,111,98.5,102.5,2123.91,0
+FGL.US,D,20250610,000000,101,109,101,105,803.71,0
+FGL.US,D,20250611,000000,108,108,103,103,352.43,0
+FGL.US,D,20250612,000000,102,104.5,95.59,101,330.42,0
+FGL.US,D,20250613,000000,102,103,96,97,444.42,0
+FGL.US,D,20250616,000000,97,99.98,89.11,91,825.36,0
+FGL.US,D,20250617,000000,91.92,94.73,72.0501,83,218670,0
+FGL.US,D,20250618,000000,77.62,85,76.8,76.99,5201.27,0
+FGL.US,D,20250620,000000,77,79,66,73.7,3454.17,0
+FGL.US,D,20250623,000000,73,77,68.61,70.61,1887.54,0
+FGL.US,D,20250624,000000,67.04,72.369,67.04,71.18,1346.85,0
+FGL.US,D,20250625,000000,70.99,75.68,69.05,72.05,1161.75,0
+FGL.US,D,20250626,000000,72.05,75,70,72.51,876.3,0
+FGL.US,D,20250627,000000,75.43,75.43,71.1,74,682.52,0
+FGL.US,D,20250630,000000,75.7,77,72.0001,75,1032.54,0
+FGL.US,D,20250701,000000,72.2,79.9,72.2,75.5,940.62,0
+FGL.US,D,20250702,000000,74.23,76.98,72.17,75,347.26,0
+FGL.US,D,20250703,000000,75.5,82,74,82,1270.32,0
+FGL.US,D,20250707,000000,80,83.86,76.34,80.96,1477.98,0
+FGL.US,D,20250708,000000,80,92,79,84.76,11515.7,0
+FGL.US,D,20250709,000000,86,92,86,89.29,2697.32,0
+FGL.US,D,20250710,000000,90,103,89.99,98.96,6459.14,0
+FGL.US,D,20250711,000000,94.89,102.97,88,88.26,2689.24,0
+FGL.US,D,20250714,000000,92,98,90,97.15,3117.27,0
+FGL.US,D,20250715,000000,97,103.99,90,91.25,5041.21,0
+FGL.US,D,20250716,000000,91.26,101.98,90,96.86,4869.84,0
+FGL.US,D,20250717,000000,94.08,102,93,99.6,2372.81,0
+FGL.US,D,20250718,000000,100,100.5,96.01,100,1365.78,0
+FGL.US,D,20250721,000000,97,97.9,95.4,95.52,977.14,0
+FGL.US,D,20250722,000000,92.65,106,85.5,98.25,8474.83,0
+FGL.US,D,20250723,000000,92.37,101.96,91.3,96,2155.73,0
+FGL.US,D,20250724,000000,94.12,102,94,99,2079.38,0
+FGL.US,D,20250725,000000,97.71,108,97.57,104,2935.18,0
+FGL.US,D,20250728,000000,104,107,97.12,101,1438.9,0
+FGL.US,D,20250729,000000,101,123.5,101,114.83,4961.53,0
+FGL.US,D,20250730,000000,115,127,111,121,3056.17,0
+FGL.US,D,20250731,000000,117,122,114,115,1443.79,0
+FGL.US,D,20250801,000000,118,132,110.74,122,4974.33,0
+FGL.US,D,20250804,000000,115,140,115,135,6893.59,0
+FGL.US,D,20250805,000000,127,135.99,122,123,3003.09,0
+FGL.US,D,20250806,000000,122,122,92,109,4152.29,0
+FGL.US,D,20250807,000000,106,127.99,106,108,1692.79,0
+FGL.US,D,20250808,000000,108.89,116.3,108.05,112.87,448.22,0
+FGL.US,D,20250811,000000,115,127.99,113,122.5,4143.4,0
+FGL.US,D,20250812,000000,124,124,116.01,121.88,845.07,0
+FGL.US,D,20250813,000000,124,124,115,119.71,743.34,0
+FGL.US,D,20250814,000000,115,127,115,122,1839.54,0
+FGL.US,D,20250815,000000,130,134,120.02,123,1951.31,0
+FGL.US,D,20250818,000000,119,130,118,127,619.47,0
+FGL.US,D,20250819,000000,121,132.99,120.08,125,1040.1,0
+FGL.US,D,20250820,000000,125,130,116,120,3647.56,0
+FGL.US,D,20250821,000000,120,125,119,123.99,571.35,0
+FGL.US,D,20250822,000000,121,131.7,119,130,1825.71,0
+FGL.US,D,20250825,000000,125,135,124,129,1006.89,0
+FGL.US,D,20250826,000000,127,129.99,124,126,238.25,0
+FGL.US,D,20250827,000000,130,143,125,132,6301.61,0
+FGL.US,D,20250828,000000,127,128,120,126,1287.27,0
+FGL.US,D,20250829,000000,121,129,116.1,120,1060.75,0
+FGL.US,D,20250902,000000,114,125,110,121,967.61,0
+FGL.US,D,20250903,000000,122,134.99,117.61,121,4099.33,0
+FGL.US,D,20250904,000000,116.5,134,115,124,2767.58,0
+FGL.US,D,20250905,000000,125,126.8,119,120.03,794.66,0
+FGL.US,D,20250908,000000,120,124,111,119,860.23,0
+FGL.US,D,20250909,000000,115,130,113,119,4111.66,0
+FGL.US,D,20250910,000000,117,123,113,119,3139.86,0
+FGL.US,D,20250911,000000,119,119,114,116,396.43,0
+FGL.US,D,20250912,000000,116,117.5,115,116,341.67,0
+FGL.US,D,20250915,000000,117,120,116,119,705.76,0
+FGL.US,D,20250916,000000,119,119.5,117,117,856.96,0
+FGL.US,D,20250917,000000,116,119,105,112,2814.01,0
+FGL.US,D,20250918,000000,113,116,111.98,114,869.56,0
+FGL.US,D,20250919,000000,114,115,112,113,461.15,0
+FGL.US,D,20250922,000000,115,128,112,127,2838.88,0
+FGL.US,D,20250923,000000,123,140,123,136,3045.83,0
+FGL.US,D,20250924,000000,135,136,103,108,16176.4,0
+FGL.US,D,20250925,000000,104,106,90,93.02,5894.58,0
+FGL.US,D,20250926,000000,79,80,55.5,60,320967,0
+FGL.US,D,20250929,000000,60,60,43.71,46,50151,0
+FGL.US,D,20250930,000000,51.8,53,46,46.85,102468,0
+FGL.US,D,20251001,000000,45.03,46.97,40.51,41.87,39556.6,0
+FGL.US,D,20251002,000000,42.99,49.6,41.22,47.13,57252.3,0
+FGL.US,D,20251003,000000,44.37,47.89,43.21,43.8,39035.4,0
+FGL.US,D,20251006,000000,43,47,41.55,46.15,43154.9,0
+FGL.US,D,20251007,000000,44,47,43.03,45.3,31259.8,0
+FGL.US,D,20251008,000000,43.2,43.81,41.16,41.82,24986.6,0
+FGL.US,D,20251009,000000,41.71,42.99,38,39.54,24688.8,0
+FGL.US,D,20251010,000000,38.4,40.29,32.11,34.59,25390.2,0
+FGL.US,D,20251013,000000,42.61,44.71,38.3,40.94,929611,0
+FGL.US,D,20251014,000000,36.5,40.5,35,39.19,54327.6,0
+FGL.US,D,20251015,000000,35.8,38,35,36.05,26500.6,0
+FGL.US,D,20251016,000000,35.3,36.48,35,35.16,27898.2,0
+FGL.US,D,20251017,000000,33.91,35,30.39,33.72,20361.5,0
+FGL.US,D,20251020,000000,33.5,35.47,33.5,35,16365.1,0
+FGL.US,D,20251021,000000,32.72,34.44,31.625,31.7,17909.5,0
+FGL.US,D,20251022,000000,29.92,33.03,28.5,31.52,21999.6,0
+FGL.US,D,20251023,000000,31.54,34.06,31.46,33.02,12171.1,0
+FGL.US,D,20251024,000000,33.04,35.32,32.2,33.55,11998.7,0
+FGL.US,D,20251027,000000,33.42,39,33.26,35.21,54633.4,0
+FGL.US,D,20251028,000000,39.6,58.88,37,45,2044023,0
+FGL.US,D,20251029,000000,64.74,70.71,40.5,40.53,1799829,0
+FGL.US,D,20251030,000000,37.37,41.49,36.01,36.42,160122,0
+FGL.US,D,20251031,000000,34.71,35.56,31,33.16,61620.8,0
+FGL.US,D,20251103,000000,31.89,50.199,31.89,40.69,778315,0
+FGL.US,D,20251104,000000,46.445,56.4,41.19,51.65,938174,0
+FGL.US,D,20251105,000000,48.49,55.3,45,52.09,196609,0
+FGL.US,D,20251106,000000,49.45,51.84,42.52,50.62,95093.1,0
+FGL.US,D,20251107,000000,49.24,49.43,40.05,44.13,40904.9,0
+FGL.US,D,20251110,000000,42.6,45.8,41.63,44.55,25883.3,0
+FGL.US,D,20251111,000000,41.16,43.21,35,37.89,51163.1,0
+FGL.US,D,20251112,000000,37.03,41,35.1,36.8,32077.5,0
+FGL.US,D,20251113,000000,34.79,36.49,33.06,33.5,23581.2,0
+FGL.US,D,20251114,000000,32,35.389,31.98,33.65,20322.5,0
+FGL.US,D,20251117,000000,33.47,36.34,32.3,32.52,27005.1,0
+FGL.US,D,20251118,000000,32,33.97,31.96,32.66,14248.5,0
+FGL.US,D,20251119,000000,33,38.01,33,35.87,50437.5,0
+FGL.US,D,20251120,000000,40.91,42.99,35.14,35.77,108899,0
+FGL.US,D,20251121,000000,36,43.44,34.13,40.05,59057.4,0
+FGL.US,D,20251124,000000,40.3,48.89,35,47.83,81071,0
+FGL.US,D,20251125,000000,46,46,41.07,43.82,31339.4,0
+FGL.US,D,20251126,000000,44.02,45.99,38,39.13,29738.4,0
+FGL.US,D,20251128,000000,39.61,42.4251,39.61,41.12,8264.77,0
+FGL.US,D,20251201,000000,40,42.2,37,37.7,14367,0
+FGL.US,D,20251202,000000,37.3,38.84,35.81,37.01,12205.6,0
+FGL.US,D,20251203,000000,36,37.95,35.471,36.45,7997.13,0
+FGL.US,D,20251204,000000,36.31,38,35.56,37.55,7065.32,0
+FGL.US,D,20251205,000000,37.98,38.329,36.5,36.5,8344.47,0
+FGL.US,D,20251208,000000,35.38,36.45,34.12,34.12,8942.16,0
+FGL.US,D,20251209,000000,34.92,36.5,34.11,36,5581.12,0
+FGL.US,D,20251210,000000,34.9,35.97,34.01,34.37,7640.62,0
+FGL.US,D,20251211,000000,34,35.945,34,34.25,6427.59,0
+FGL.US,D,20251212,000000,35.15,35.7,32.5,32.5,6704.53,0
+FGL.US,D,20251215,000000,34.47,34.47,29.01,29.72,12669.5,0
+FGL.US,D,20251216,000000,30.6,32,30.6,31.7,4749.57,0
+FGL.US,D,20251217,000000,31.45,31.86,26.02,26.98,14283.1,0
+FGL.US,D,20251218,000000,25.92,28.55,25.92,26.15,7511.6,0
+FGL.US,D,20251219,000000,23.45,23.7,12.8201,17.72,37492.3,0
+FGL.US,D,20251222,000000,17.85,23.34,17.81,18.62,34197.2,0
+FGL.US,D,20251223,000000,20,20,17.01,17.76,101023,0
+FGL.US,D,20251224,000000,15.545,16.37,14.3,15.83,23632.9,0
+FGL.US,D,20251226,000000,16.4,17.92,15.68,17.8,20919.2,0
+FGL.US,D,20251229,000000,17.33,17.33,16.25,17.24,25551.5,0
+FGL.US,D,20251230,000000,16.51,17.1,14.9451,15.37,16047.3,0
+FGL.US,D,20251231,000000,16.25,16.49,15.39,16.2,16237.4,0
+FGL.US,D,20260102,000000,16.2,17.9999,15.701,16.33,13548.3,0
+FGL.US,D,20260105,000000,17.14,18.569,17.09,17.17,11910.7,0
+FGL.US,D,20260106,000000,16.9,17.509,15.27,17.25,471063,0
+FGL.US,D,20260107,000000,16.16,17.029,16.16,16.87,23085.1,0
+FGL.US,D,20260108,000000,16.38,17,15.5,16.78,16848.3,0
+FGL.US,D,20260109,000000,16.34,16.78,15.98,16.1,13652.8,0
+FGL.US,D,20260112,000000,16,17.42,16,17.42,13522.7,0
+FGL.US,D,20260113,000000,16.21,17.1499,15.8,16.01,17985.7,0
+FGL.US,D,20260114,000000,14.98,14.98,13.7,14.41,17183.2,0
+FGL.US,D,20260115,000000,13.48,15.25,13.48,14.49,10903.8,0
+FGL.US,D,20260116,000000,15,15,14.01,14.12,5893.3,0
+FGL.US,D,20260120,000000,13.1,14.8,13.1,13.92,5446.62,0
+FGL.US,D,20260121,000000,13.6,16.59,13,14.39,89345.8,0
+FGL.US,D,20260122,000000,14.66,15.38,14.07,14.18,18099.5,0
+FGL.US,D,20260123,000000,14.95,15.94,14.2,15.94,24766.5,0
+FGL.US,D,20260126,000000,15.46,15.49,14.3,14.76,8937.36,0
+FGL.US,D,20260127,000000,15,16.49,14.77,15.42,10446.4,0
+FGL.US,D,20260128,000000,15.5754,16,14.85,15,5790.29,0
+FGL.US,D,20260129,000000,15,17.23,14.11,15.2,40969.2,0
+FGL.US,D,20260130,000000,15.9,15.9,13.8,14.1,12730.4,0
+FGL.US,D,20260202,000000,13.68,14.24,13.6,13.6,8165.38,0
+FGL.US,D,20260203,000000,13.61,16.6199,13.3,15.12,76695.3,0
+FGL.US,D,20260204,000000,14.68,14.95,13.59,13.59,23379.5,0
+FGL.US,D,20260205,000000,12.99,13.89,12.8,13.54,10448.4,0
+FGL.US,D,20260206,000000,7.24,10.61,7.03,9.82,143649,0
+FGL.US,D,20260209,000000,9.4,10.4,8.1,9.9,72653.1,0
+FGL.US,D,20260210,000000,10.25,17.29,8.5813,15.44,861684,0
+FGL.US,D,20260211,000000,11.06,14.8762,9.05,12.45,212862,0
+FGL.US,D,20260212,000000,12.45,13.44,10.0001,12.07,109737,0
+FGL.US,D,20260213,000000,12.51,31.63,12.51,18,1481829,0
+FGL.US,D,20260217,000000,15.03,15.2374,11.54,13.27,233298,0
+FGL.US,D,20260218,000000,12.95,14.9,11.61,12.37,114794,0
diff --git a/daily/us/nasdaq stocks/1/fibk.us.txt b/daily/us/nasdaq stocks/1/fibk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5439f757a0af5f26585f76e508ea34e902577291
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fibk.us.txt	
@@ -0,0 +1,4002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIBK.US,D,20100323,000000,9.77618,9.77618,9.77618,9.77618,0,0
+FIBK.US,D,20100324,000000,10.7854,11.0675,10.3797,10.5845,7759698.2793496,0
+FIBK.US,D,20100325,000000,10.9519,10.9519,10.7579,10.8255,1730933.1070964,0
+FIBK.US,D,20100326,000000,11.1028,11.4408,10.9519,11.1538,835978.09869574,0
+FIBK.US,D,20100329,000000,11.4937,11.4937,11.1538,11.2517,366432.73395995,0
+FIBK.US,D,20100330,000000,11.2968,11.2968,10.9274,11.0146,223406.78754453,0
+FIBK.US,D,20100331,000000,11.0548,11.09,10.853,10.9519,267304.69849575,0
+FIBK.US,D,20100401,000000,11.0548,11.0548,10.7854,10.7902,287414.45295917,0
+FIBK.US,D,20100405,000000,10.853,10.8843,10.7716,10.8059,356886.64790724,0
+FIBK.US,D,20100406,000000,10.8059,10.8186,10.7187,10.7648,375411.34178692,0
+FIBK.US,D,20100407,000000,10.7795,10.7854,10.6462,10.6874,150800.19397914,0
+FIBK.US,D,20100408,000000,10.7364,10.7364,10.5776,10.7187,181608.34189968,0
+FIBK.US,D,20100409,000000,10.704,10.8314,10.5776,10.7716,158096.78001472,0
+FIBK.US,D,20100412,000000,10.8382,10.9274,10.7854,10.7854,78252.797782607,0
+FIBK.US,D,20100413,000000,10.7648,10.8186,10.5159,10.5923,264870.46186197,0
+FIBK.US,D,20100414,000000,10.7795,10.8922,10.7295,10.7854,311276.09583591,0
+FIBK.US,D,20100415,000000,10.7854,10.9,10.7854,10.853,129777.98351965,0
+FIBK.US,D,20100416,000000,10.9058,10.9058,10.7187,10.7187,164982.04640107,0
+FIBK.US,D,20100419,000000,10.6462,10.8186,10.6462,10.6795,209486.22006107,0
+FIBK.US,D,20100420,000000,10.6462,10.853,10.6462,10.8128,214939.5225073,0
+FIBK.US,D,20100421,000000,10.8471,10.8667,10.7795,10.8608,247282.71944135,0
+FIBK.US,D,20100422,000000,10.8382,11.1361,10.7795,11.1292,184983.61256965,0
+FIBK.US,D,20100423,000000,11.1244,11.3242,11.1244,11.2341,241877.38727679,0
+FIBK.US,D,20100426,000000,11.1684,11.239,10.853,10.9,111807.49948994,0
+FIBK.US,D,20100427,000000,10.8255,10.8774,10.7187,10.7716,359193.30400466,0
+FIBK.US,D,20100428,000000,10.7854,10.9519,10.7854,10.946,60372.130450489,0
+FIBK.US,D,20100429,000000,10.9215,11.0391,10.8471,10.995,69729.397309378,0
+FIBK.US,D,20100430,000000,10.9274,11.0391,10.853,10.9215,68979.223755572,0
+FIBK.US,D,20100503,000000,10.9,11.0146,10.853,10.8922,138939.2866747,0
+FIBK.US,D,20100504,000000,10.8843,11.0215,10.7854,10.9137,189590.80089873,0
+FIBK.US,D,20100505,000000,10.8186,10.9215,10.8186,10.9058,124715.58783684,0
+FIBK.US,D,20100506,000000,10.8186,10.9215,10.6874,10.7246,244599.44560059,0
+FIBK.US,D,20100507,000000,10.655,10.8128,10.5159,10.6276,195468.69136998,0
+FIBK.US,D,20100510,000000,10.7854,10.8382,10.4836,10.5453,202426.42350098,0
+FIBK.US,D,20100511,000000,10.5453,10.7716,10.5032,10.6237,117172.00588286,0
+FIBK.US,D,20100512,000000,10.6982,10.7364,10.5159,10.6923,63683.10053014,0
+FIBK.US,D,20100513,000000,10.6874,10.7795,10.5776,10.7295,52744.855664661,0
+FIBK.US,D,20100514,000000,10.7795,10.7854,10.6119,10.6795,84329.713890572,0
+FIBK.US,D,20100517,000000,10.7579,10.7579,10.5453,10.5992,156638.27932303,0
+FIBK.US,D,20100518,000000,10.5845,10.704,10.3689,10.4757,175293.61567194,0
+FIBK.US,D,20100519,000000,10.3738,10.5453,10.3562,10.3621,51854.853843005,0
+FIBK.US,D,20100520,000000,10.3484,10.4483,10.2376,10.32,119035.70235802,0
+FIBK.US,D,20100521,000000,10.2798,10.3797,10.1779,10.3738,84673.671016602,0
+FIBK.US,D,20100524,000000,10.3689,10.4424,10.2328,10.3121,69569.156155708,0
+FIBK.US,D,20100525,000000,10.1524,10.2376,10.1465,10.1583,67483.979869418,0
+FIBK.US,D,20100526,000000,10.1583,10.3484,10.1583,10.2984,25385.46480304,0
+FIBK.US,D,20100527,000000,10.3268,10.6795,10.3268,10.6462,53193.939152653,0
+FIBK.US,D,20100528,000000,10.5845,10.6344,10.4483,10.6178,30010.004085066,0
+FIBK.US,D,20100601,000000,10.7442,10.946,10.655,10.9,163981.81499599,0
+FIBK.US,D,20100602,000000,10.7364,10.9519,10.6178,10.7854,251668.42795931,0
+FIBK.US,D,20100603,000000,10.7364,10.7854,10.6237,10.704,46858.800039093,0
+FIBK.US,D,20100604,000000,10.5218,10.7295,10.4483,10.606,27598.221625691,0
+FIBK.US,D,20100607,000000,10.5698,10.606,10.4963,10.5384,31119.444429264,0
+FIBK.US,D,20100608,000000,10.5845,10.6119,10.4483,10.5384,50220.802333289,0
+FIBK.US,D,20100609,000000,10.6276,10.6276,10.3484,10.3484,131803.96243708,0
+FIBK.US,D,20100610,000000,10.5698,10.5698,10.2259,10.32,88512.314194643,0
+FIBK.US,D,20100611,000000,10.2328,10.5032,10.2181,10.3797,45547.272125299,0
+FIBK.US,D,20100614,000000,10.4209,10.6119,10.3484,10.3621,52867.332979568,0
+FIBK.US,D,20100615,000000,10.4757,10.5845,10.3121,10.5286,87512.08278957,0
+FIBK.US,D,20100616,000000,10.2915,10.7854,10.2915,10.655,65424.319690399,0
+FIBK.US,D,20100617,000000,10.7854,10.7854,10.4885,10.5453,37474.996428642,0
+FIBK.US,D,20100618,000000,10.5032,10.7187,10.4836,10.6629,103277.97515096,0
+FIBK.US,D,20100621,000000,10.6403,10.6403,10.4483,10.5923,88607.234113696,0
+FIBK.US,D,20100622,000000,10.5286,10.8382,10.5286,10.7099,87888.700532908,0
+FIBK.US,D,20100623,000000,10.7246,10.9215,10.5629,10.8608,89415.584392081,0
+FIBK.US,D,20100624,000000,10.7187,10.8774,10.5159,10.7579,163614.38305127,0
+FIBK.US,D,20100625,000000,10.6982,10.946,10.5923,10.9274,2591714.9033492,0
+FIBK.US,D,20100628,000000,10.8922,10.8922,10.5776,10.6462,71072.56519619,0
+FIBK.US,D,20100629,000000,10.4698,10.7364,10.4698,10.5923,109751.92188809,0
+FIBK.US,D,20100630,000000,10.6208,10.6864,10.558,10.6041,38781.421120982,0
+FIBK.US,D,20100701,000000,10.606,10.606,10.3905,10.4209,44158.175245397,0
+FIBK.US,D,20100702,000000,10.5218,10.5992,10.3993,10.4757,31357.254549042,0
+FIBK.US,D,20100706,000000,10.5159,10.6629,10.5159,10.6237,105595.85833558,0
+FIBK.US,D,20100707,000000,10.5698,10.6462,10.4483,10.5159,89746.27314233,0
+FIBK.US,D,20100708,000000,10.5629,10.6119,10.462,10.5159,54113.539658746,0
+FIBK.US,D,20100709,000000,10.4757,10.6462,10.4483,10.606,37019.789074905,0
+FIBK.US,D,20100712,000000,10.5992,10.6707,10.2465,10.2465,92347.895439811,0
+FIBK.US,D,20100713,000000,10.2984,10.6403,10.2465,10.5845,129708.57970787,0
+FIBK.US,D,20100714,000000,10.5218,10.5218,10.3621,10.4424,46990.463152618,0
+FIBK.US,D,20100715,000000,10.511,10.511,10.2053,10.2612,81178.984964592,0
+FIBK.US,D,20100716,000000,10.1985,10.32,10.0584,10.076,145692.88994751,0
+FIBK.US,D,20100719,000000,10.1093,10.1093,10.0397,10.0652,107909.65894303,0
+FIBK.US,D,20100720,000000,10.0329,10.1024,9.9516,10.076,101608.20109106,0
+FIBK.US,D,20100721,000000,10.1093,10.1093,9.88885,9.90162,78267.08680268,0
+FIBK.US,D,20100722,000000,10.0084,10.1162,9.9329,10.0877,81349.43256117,0
+FIBK.US,D,20100723,000000,10.0711,10.0711,9.27542,9.61256,309964.56792212,0
+FIBK.US,D,20100726,000000,9.51066,9.70759,8.64063,8.86979,569025.52248034,0
+FIBK.US,D,20100727,000000,8.89957,8.95865,8.68941,8.77603,219157.84536155,0
+FIBK.US,D,20100728,000000,8.79817,8.87625,8.72782,8.8498,198928.6755161,0
+FIBK.US,D,20100729,000000,8.89957,8.89957,8.76251,8.8498,110425.54712007,0
+FIBK.US,D,20100730,000000,8.76251,9.15412,8.76251,8.96346,248206.4025246,0
+FIBK.US,D,20100802,000000,9.06476,9.63019,8.9324,9.42444,258069.90895178,0
+FIBK.US,D,20100803,000000,9.47538,9.47538,9.15412,9.16656,123752.09962623,0
+FIBK.US,D,20100804,000000,9.19243,9.38426,9.0922,9.12257,68543.408643362,0
+FIBK.US,D,20100805,000000,9.07133,9.09788,8.96992,9.02665,50488.211137501,0
+FIBK.US,D,20100806,000000,8.99814,9.12257,8.99814,9.09788,54274.801456707,0
+FIBK.US,D,20100809,000000,9.1407,9.27062,9.02665,9.19243,70360.155481148,0
+FIBK.US,D,20100810,000000,9.09788,9.257,8.79817,8.83707,66346.982129365,0
+FIBK.US,D,20100811,000000,8.76251,8.95209,8.54685,8.55313,100797.8095241,0
+FIBK.US,D,20100812,000000,8.47279,8.75515,8.32298,8.43232,121378.08100563,0
+FIBK.US,D,20100813,000000,8.40597,8.52638,8.32298,8.32905,110534.7560592,0
+FIBK.US,D,20100816,000000,8.2926,8.41204,8.0898,8.18473,132122.40345584,0
+FIBK.US,D,20100817,000000,8.25733,8.53892,8.15632,8.42615,124699.25752818,0
+FIBK.US,D,20100818,000000,8.45251,8.52638,8.22108,8.49336,116859.68872985,0
+FIBK.US,D,20100819,000000,8.43232,8.43232,8.16338,8.18473,96927.526373039,0
+FIBK.US,D,20100820,000000,8.19159,8.32905,8.19159,8.23588,53042.883797602,0
+FIBK.US,D,20100823,000000,8.27183,8.37177,8.0898,8.0898,82529.29736144,0
+FIBK.US,D,20100824,000000,8.1279,8.22108,7.9344,8.07676,83156.993600339,0
+FIBK.US,D,20100825,000000,8.12124,8.30573,7.9881,8.22108,127916.32833307,0
+FIBK.US,D,20100826,000000,8.23588,8.37883,8.0898,8.0898,42991.578820908,0
+FIBK.US,D,20100827,000000,8.15632,8.39283,8.07676,8.3656,96314.119154213,0
+FIBK.US,D,20100830,000000,8.30573,8.30573,7.75128,7.75128,114631.62224283,0
+FIBK.US,D,20100831,000000,7.77999,7.99916,7.46195,7.69984,361328.49186121,0
+FIBK.US,D,20100901,000000,7.79224,8.35776,7.59618,8.17778,96089.577410218,0
+FIBK.US,D,20100902,000000,8.1279,8.25733,8.05638,8.13496,54975.984084549,0
+FIBK.US,D,20100903,000000,8.17112,8.64699,8.17112,8.64063,59558.676950649,0
+FIBK.US,D,20100907,000000,8.62897,8.62897,8.39283,8.56107,68004.508457772,0
+FIBK.US,D,20100908,000000,8.59917,9.04008,8.56841,9.00568,272108.87117298,0
+FIBK.US,D,20100909,000000,9.0922,9.16078,8.77603,8.89301,140156.91531372,0
+FIBK.US,D,20100910,000000,8.83138,8.95209,8.79082,8.81767,27472.682377911,0
+FIBK.US,D,20100913,000000,8.91074,9.13394,8.83138,9.08564,109034.40895159,0
+FIBK.US,D,20100914,000000,9.0922,9.0922,9.02665,9.07897,73040.367389028,0
+FIBK.US,D,20100915,000000,9.01225,9.06476,8.87625,9.02665,30103.903359828,0
+FIBK.US,D,20100916,000000,9.00568,9.05898,8.99814,9.03439,34229.347583609,0
+FIBK.US,D,20100917,000000,9.06476,9.06476,8.79817,8.83138,193168.15913831,0
+FIBK.US,D,20100920,000000,8.84353,9.03439,8.84353,9.01225,53117.390830837,0
+FIBK.US,D,20100921,000000,9.06476,9.09788,8.96992,9.03439,49062.371063127,0
+FIBK.US,D,20100922,000000,9.0922,9.09788,8.97649,9.00568,43026.280726798,0
+FIBK.US,D,20100923,000000,8.93984,9.04008,8.77603,8.77603,50555.5736607,0
+FIBK.US,D,20100924,000000,8.94641,9.05898,8.76251,9.04008,48380.580676812,0
+FIBK.US,D,20100927,000000,9.08564,9.08564,8.87625,9.04664,78354.862211697,0
+FIBK.US,D,20100928,000000,9.06476,9.0922,8.89957,9.03439,58271.644499836,0
+FIBK.US,D,20100929,000000,8.98413,9.05898,8.93984,9.05428,42395.522555027,0
+FIBK.US,D,20100930,000000,9.04478,9.07701,8.96248,9.07133,71505.318375528,0
+FIBK.US,D,20101001,000000,9.09788,9.1407,8.93984,9.13394,59330.05262949,0
+FIBK.US,D,20101004,000000,9.08564,9.09788,8.95209,9.01225,75369.477660841,0
+FIBK.US,D,20101005,000000,9.09788,9.09788,8.95865,9.01225,63091.126841423,0
+FIBK.US,D,20101006,000000,8.95865,9.00568,8.82413,8.86979,81989.376531559,0
+FIBK.US,D,20101007,000000,8.96992,8.96992,8.49336,8.61367,100872.31655733,0
+FIBK.US,D,20101008,000000,8.59467,8.61367,8.31181,8.40597,132511.26893066,0
+FIBK.US,D,20101011,000000,8.45858,8.52638,8.28477,8.40597,107501.40122667,0
+FIBK.US,D,20101012,000000,8.35071,8.35071,8.19159,8.28477,62430.769985216,0
+FIBK.US,D,20101013,000000,8.31181,8.44555,8.19159,8.37177,265899.2713072,0
+FIBK.US,D,20101014,000000,8.34287,8.45251,8.2926,8.39283,117045.44599079,0
+FIBK.US,D,20101015,000000,8.48719,8.5883,8.40597,8.49973,168395.0809098,0
+FIBK.US,D,20101018,000000,8.55313,8.62897,8.46553,8.62083,203465.43938911,0
+FIBK.US,D,20101019,000000,8.52638,8.76965,8.49336,8.50767,442044.10431773,0
+FIBK.US,D,20101020,000000,8.53892,8.53892,8.37177,8.37177,730274.05206533,0
+FIBK.US,D,20101021,000000,8.34287,8.49336,8.22108,8.27183,336351.28477453,0
+FIBK.US,D,20101022,000000,8.28477,8.56107,8.28477,8.37883,118865.25476145,0
+FIBK.US,D,20101025,000000,8.46553,8.46553,8.0898,8.16338,330151.89135165,0
+FIBK.US,D,20101026,000000,8.12124,8.48013,8.0898,8.47279,96317.181087086,0
+FIBK.US,D,20101027,000000,8.39911,8.51383,8.35776,8.47279,62912.514090517,0
+FIBK.US,D,20101028,000000,8.55313,8.76251,8.46553,8.65415,61950.046524207,0
+FIBK.US,D,20101029,000000,8.64239,8.81022,8.64239,8.73233,68638.328562415,0
+FIBK.US,D,20101101,000000,8.69686,8.79082,8.62897,8.68315,110977.71568144,0
+FIBK.US,D,20101102,000000,8.79817,8.83138,8.68941,8.76251,140636.61813044,0
+FIBK.US,D,20101103,000000,8.79817,8.79817,8.62897,8.76251,69641.621900361,0
+FIBK.US,D,20101104,000000,8.76251,8.80385,8.71597,8.79082,296064.41332448,0
+FIBK.US,D,20101105,000000,8.81022,8.9324,8.73419,8.77603,337400.50710556,0
+FIBK.US,D,20101108,000000,8.76251,8.86137,8.73419,8.78357,238082.63180325,0
+FIBK.US,D,20101109,000000,8.76251,8.79817,8.72782,8.76251,65248.768872366,0
+FIBK.US,D,20101110,000000,8.77603,8.95865,8.73419,8.95865,115306.26811911,0
+FIBK.US,D,20101111,000000,8.90418,9.70759,8.89957,9.51752,414822.50043539,0
+FIBK.US,D,20101112,000000,9.4362,9.75952,9.34214,9.57826,138716.78621928,0
+FIBK.US,D,20101115,000000,9.591,9.94467,9.55279,9.74385,166354.81297232,0
+FIBK.US,D,20101116,000000,9.68996,9.80165,9.37741,9.4362,100153.78297654,0
+FIBK.US,D,20101117,000000,9.45677,9.50478,9.27062,9.42444,62068.44126195,0
+FIBK.US,D,20101118,000000,9.49106,9.49106,9.31666,9.45188,55201.546472836,0
+FIBK.US,D,20101119,000000,9.42444,9.49694,9.3006,9.46559,75873.675940541,0
+FIBK.US,D,20101122,000000,9.40974,9.55279,9.4019,9.53907,88402.084611227,0
+FIBK.US,D,20101123,000000,9.45188,9.53222,9.37741,9.48224,58194.075533728,0
+FIBK.US,D,20101124,000000,9.53222,9.53222,9.22124,9.51066,83992.901274578,0
+FIBK.US,D,20101126,000000,9.45677,9.56553,9.31666,9.55279,25591.634949799,0
+FIBK.US,D,20101129,000000,9.48224,9.73601,9.35488,9.71347,136269.28120972,0
+FIBK.US,D,20101130,000000,9.62823,9.93686,9.01029,9.17998,723971.57356908,0
+FIBK.US,D,20101201,000000,9.28894,9.73601,9.20762,9.69584,90613.820789587,0
+FIBK.US,D,20101202,000000,9.68408,9.68408,9.47147,9.61843,37096.337396722,0
+FIBK.US,D,20101203,000000,9.59688,9.81047,9.42934,9.80165,43730.525287513,0
+FIBK.US,D,20101206,000000,9.76834,9.81047,9.70759,9.75952,60051.648143149,0
+FIBK.US,D,20101207,000000,9.81733,9.85946,9.70759,9.75952,54819.825508042,0
+FIBK.US,D,20101208,000000,9.75952,9.83203,9.6684,9.67624,59880.17990228,0
+FIBK.US,D,20101209,000000,9.72817,9.94467,9.63705,9.90162,147872.98615286,0
+FIBK.US,D,20101210,000000,9.81047,10.2053,9.76834,10.1093,190389.9653785,0
+FIBK.US,D,20101213,000000,10.1093,10.1779,9.82419,10.0397,72891.353322557,0
+FIBK.US,D,20101214,000000,10.0329,10.0329,9.82713,9.85946,52174.315506054,0
+FIBK.US,D,20101215,000000,9.70759,9.85162,9.60472,9.74385,111987.13288513,0
+FIBK.US,D,20101216,000000,9.5861,9.82419,9.19243,9.76834,140329.40419888,0
+FIBK.US,D,20101217,000000,9.60472,10.0525,9.56553,10.0397,48934.790526766,0
+FIBK.US,D,20101220,000000,9.87513,10.0652,9.83791,9.97308,61664.266122757,0
+FIBK.US,D,20101221,000000,9.98486,10.1093,9.93884,10.1093,51788.511964096,0
+FIBK.US,D,20101222,000000,10.1093,10.1916,9.88297,10.1847,84352.168064972,0
+FIBK.US,D,20101223,000000,10.1583,10.2112,10.1024,10.1093,25101.725690171,0
+FIBK.US,D,20101227,000000,10.1093,10.2719,10.0956,10.2053,30127.378178518,0
+FIBK.US,D,20101228,000000,10.2612,10.3337,10.1093,10.267,34556.974400985,0
+FIBK.US,D,20101229,000000,10.2161,10.3484,10.2161,10.32,82437.43937526,0
+FIBK.US,D,20101230,000000,10.2788,10.3738,10.2788,10.3621,27864.609785613,0
+FIBK.US,D,20101231,000000,10.319,10.3738,10.269,10.269,48774.549373095,0
+FIBK.US,D,20110103,000000,10.3121,10.5159,10.2612,10.4963,67077.763441642,0
+FIBK.US,D,20110104,000000,10.5032,10.5032,10.1465,10.4424,96650.931770208,0
+FIBK.US,D,20110105,000000,10.3866,10.5384,10.3866,10.4698,58855.453034226,0
+FIBK.US,D,20110106,000000,10.4268,10.7579,10.3689,10.7187,93020.500027509,0
+FIBK.US,D,20110107,000000,10.6795,10.6795,10.3396,10.511,66554.172920415,0
+FIBK.US,D,20110110,000000,10.5218,10.6119,10.3396,10.6119,41885.200409581,0
+FIBK.US,D,20110111,000000,10.7099,10.8608,10.4483,10.4552,126645.62619091,0
+FIBK.US,D,20110112,000000,10.5629,10.5629,10.0329,10.172,79872.560272251,0
+FIBK.US,D,20110113,000000,10.1162,10.1162,9.83791,9.99169,124391.02295233,0
+FIBK.US,D,20110114,000000,10.0005,10.2798,9.83791,10.1387,73687.455869452,0
+FIBK.US,D,20110118,000000,10.1162,10.4963,10.0084,10.2259,86890.510416417,0
+FIBK.US,D,20110119,000000,10.1916,10.1916,9.9516,9.97308,59672.989111229,0
+FIBK.US,D,20110120,000000,9.97308,10.076,9.60472,9.60472,71592.073140253,0
+FIBK.US,D,20110121,000000,9.74385,9.80165,9.16656,9.17332,59740.351634428,0
+FIBK.US,D,20110124,000000,9.23476,9.27542,9.02009,9.06476,56626.365902919,0
+FIBK.US,D,20110125,000000,9.00568,9.28022,9.00568,9.26376,60344.573054635,0
+FIBK.US,D,20110126,000000,9.17998,9.47538,9.17998,9.32842,51997.744043729,0
+FIBK.US,D,20110127,000000,9.34214,9.47538,9.23476,9.24054,34058.89998703,0
+FIBK.US,D,20110128,000000,9.19988,9.24054,8.81022,8.81767,58086.907883185,0
+FIBK.US,D,20110131,000000,8.99158,8.99158,8.73135,8.75143,59423.951904252,0
+FIBK.US,D,20110201,000000,8.82413,9.26376,8.76251,9.22124,143650.58072145,0
+FIBK.US,D,20110202,000000,9.22124,9.397,8.96346,9.07133,73780.334499923,0
+FIBK.US,D,20110203,000000,9.09788,9.27542,9.05898,9.23476,126153.6756427,0
+FIBK.US,D,20110204,000000,9.3343,9.48224,9.17332,9.19243,57578.627026321,0
+FIBK.US,D,20110207,000000,9.17332,9.4019,9.10719,9.17998,62142.948295185,0
+FIBK.US,D,20110208,000000,9.20762,9.20762,9.06476,9.17998,22450.091822437,0
+FIBK.US,D,20110209,000000,9.11395,9.3006,9.04008,9.3006,41811.714020638,0
+FIBK.US,D,20110210,000000,9.27542,9.38426,9.27062,9.35488,62137.84507373,0
+FIBK.US,D,20110211,000000,9.29384,9.57826,9.29384,9.57826,41444.282075917,0
+FIBK.US,D,20110214,000000,9.52536,9.91627,9.45677,9.76834,78129.29982341,0
+FIBK.US,D,20110215,000000,9.72817,9.97902,9.61256,9.90162,97294.958317759,0
+FIBK.US,D,20110216,000000,9.87513,10.1779,9.84477,10.172,80072.606553266,0
+FIBK.US,D,20110218,000000,10.1847,10.2376,10.1465,10.2112,22616.456841852,0
+FIBK.US,D,20110222,000000,10.0877,10.2259,10.026,10.1093,105883.68002561,0
+FIBK.US,D,20110223,000000,10.1093,10.1465,10.026,10.1093,98555.45401701,0
+FIBK.US,D,20110224,000000,10.1524,10.1524,9.54593,9.68996,223257.77347806,0
+FIBK.US,D,20110225,000000,9.55279,9.6684,9.09788,9.57336,538249.01453282,0
+FIBK.US,D,20110228,000000,9.47538,9.82223,9.37643,9.62725,399017.82359094,0
+FIBK.US,D,20110301,000000,9.70465,9.72327,9.54201,9.64097,74587.664134018,0
+FIBK.US,D,20110302,000000,9.64097,9.64097,9.31764,9.59198,44016.305688962,0
+FIBK.US,D,20110303,000000,9.64097,9.83791,9.62823,9.82615,69062.916587426,0
+FIBK.US,D,20110304,000000,9.82713,9.94467,9.79675,9.88297,54633.047602809,0
+FIBK.US,D,20110307,000000,9.92508,9.92508,9.6684,9.76834,34235.471449354,0
+FIBK.US,D,20110308,000000,9.68408,9.86729,9.68408,9.84477,32910.675159778,0
+FIBK.US,D,20110309,000000,9.81733,9.85946,9.67624,9.67624,33010.698300285,0
+FIBK.US,D,20110310,000000,9.59982,9.59982,9.42738,9.54201,69771.243725304,0
+FIBK.US,D,20110311,000000,9.45384,9.56944,9.42738,9.4842,27947.281973176,0
+FIBK.US,D,20110314,000000,9.57336,9.60472,9.397,9.40974,21386.580471328,0
+FIBK.US,D,20110315,000000,9.30882,9.46559,9.3006,9.38426,53770.603177007,0
+FIBK.US,D,20110316,000000,9.34214,9.46559,9.23476,9.42934,59249.421730509,0
+FIBK.US,D,20110317,000000,9.55475,9.64881,9.24828,9.27062,73256.743978697,0
+FIBK.US,D,20110318,000000,9.31764,9.54887,9.24054,9.397,229377.55664625,0
+FIBK.US,D,20110321,000000,9.44502,9.56161,9.35096,9.43816,32615.708959711,0
+FIBK.US,D,20110322,000000,9.37056,9.54887,9.36272,9.50674,25531.416936637,0
+FIBK.US,D,20110323,000000,9.53222,9.53222,9.3006,9.4019,63499.38455778,0
+FIBK.US,D,20110324,000000,9.43816,9.43816,9.3006,9.3006,57987.905386969,0
+FIBK.US,D,20110325,000000,9.3294,9.43032,9.20762,9.22124,85931.10478298,0
+FIBK.US,D,20110328,000000,9.27062,9.3006,9.13394,9.15412,79857.250607888,0
+FIBK.US,D,20110329,000000,9.10532,9.22702,9.10532,9.18576,41403.456304282,0
+FIBK.US,D,20110330,000000,9.19988,9.27062,9.17998,9.22124,66757.281134303,0
+FIBK.US,D,20110331,000000,9.24054,9.29766,9.17234,9.24054,64762.942189902,0
+FIBK.US,D,20110401,000000,9.257,9.33528,9.19243,9.23476,156955.6996975,0
+FIBK.US,D,20110404,000000,9.23476,9.28894,9.16078,9.18576,86159.729104139,0
+FIBK.US,D,20110405,000000,9.20762,9.42738,9.17332,9.20762,151476.88114399,0
+FIBK.US,D,20110406,000000,9.16656,9.2764,9.16656,9.26376,44316.375110484,0
+FIBK.US,D,20110407,000000,9.2812,9.30882,9.18576,9.19243,52616.25448401,0
+FIBK.US,D,20110408,000000,9.27062,9.2764,9.07701,9.07701,61611.192619631,0
+FIBK.US,D,20110411,000000,9.07133,9.07701,8.96708,9.0533,51520.082515592,0
+FIBK.US,D,20110412,000000,8.99716,9.10532,8.92191,8.99716,52141.654888745,0
+FIBK.US,D,20110413,000000,9.08466,9.097,8.99716,9.0581,59648.493648248,0
+FIBK.US,D,20110414,000000,9.00284,9.11395,8.93044,9.02498,38517.074249641,0
+FIBK.US,D,20110415,000000,9.03812,9.10532,8.9369,9.0533,85250.335040956,0
+FIBK.US,D,20110418,000000,8.9906,9.097,8.94366,9.08466,64353.663829255,0
+FIBK.US,D,20110419,000000,9.03812,9.07133,8.98217,9.03812,108581.24288643,0
+FIBK.US,D,20110420,000000,9.10532,9.10532,9.00284,9.10532,48160.12150998,0
+FIBK.US,D,20110421,000000,9.0628,9.10532,8.98217,9.10532,56063.990898639,0
+FIBK.US,D,20110425,000000,9.0581,9.07701,8.95581,9.03253,64695.579666703,0
+FIBK.US,D,20110426,000000,9.10532,9.35096,8.93044,8.96248,229027.47565447,0
+FIBK.US,D,20110427,000000,9.00284,9.16078,9.00284,9.01029,78165.022373591,0
+FIBK.US,D,20110428,000000,9.03253,9.10532,8.92191,9.097,217813.65683045,0
+FIBK.US,D,20110429,000000,9.10141,9.37643,9.10141,9.29766,132507.1863535,0
+FIBK.US,D,20110502,000000,9.2764,9.44502,9.11395,9.22124,89339.036070265,0
+FIBK.US,D,20110503,000000,9.17998,9.397,9.17998,9.30882,44862.419806111,0
+FIBK.US,D,20110504,000000,8.98217,9.28894,8.98217,9.08466,82642.588877729,0
+FIBK.US,D,20110505,000000,9.12728,9.22702,9.04478,9.10532,55438.335948322,0
+FIBK.US,D,20110506,000000,9.17332,9.17998,8.94366,8.94366,45871.837009802,0
+FIBK.US,D,20110509,000000,8.96248,9.02498,8.92191,9.01813,44917.534597819,0
+FIBK.US,D,20110510,000000,9.00284,9.27062,9.00284,9.27062,29347.605940278,0
+FIBK.US,D,20110511,000000,9.2764,9.2764,8.99716,9.01029,39495.872124606,0
+FIBK.US,D,20110512,000000,8.96708,9.18576,8.96708,9.13982,74442.732644712,0
+FIBK.US,D,20110513,000000,9.24054,9.2764,9.00284,9.0628,145142.76267472,0
+FIBK.US,D,20110516,000000,9.03253,9.15412,8.95023,8.96708,96972.434721838,0
+FIBK.US,D,20110517,000000,8.88929,9.09132,8.88929,9.03253,33512.855291404,0
+FIBK.US,D,20110518,000000,9.03253,9.38622,9.01029,9.38622,63797.412690719,0
+FIBK.US,D,20110519,000000,9.3294,9.3921,9.24054,9.29482,51009.760370146,0
+FIBK.US,D,20110520,000000,9.16078,9.24828,9.11395,9.11395,47294.615151303,0
+FIBK.US,D,20110523,000000,9.01813,9.09132,8.98217,9.00284,34779.474856399,0
+FIBK.US,D,20110524,000000,9.00284,9.0628,8.97472,9.00284,45290.069763994,0
+FIBK.US,D,20110525,000000,8.95581,9.12728,8.95581,9.07133,32527.933550694,0
+FIBK.US,D,20110526,000000,9.03812,9.13982,8.90977,9.0533,61002.88862226,0
+FIBK.US,D,20110527,000000,9.08466,9.257,9.0581,9.16656,29633.386341727,0
+FIBK.US,D,20110531,000000,9.24446,9.64587,9.12826,9.64587,151662.63840493,0
+FIBK.US,D,20110601,000000,9.59198,9.59198,9.2764,9.2764,189294.81405438,0
+FIBK.US,D,20110602,000000,9.2764,9.43816,9.2764,9.31764,43277.359222358,0
+FIBK.US,D,20110603,000000,9.22702,9.44502,9.12728,9.24054,42151.588569505,0
+FIBK.US,D,20110606,000000,9.21536,9.29482,9.08466,9.19243,62323.602334673,0
+FIBK.US,D,20110607,000000,9.20282,9.36762,9.17518,9.21154,62971.711459388,0
+FIBK.US,D,20110608,000000,9.16372,9.31274,9.1359,9.14932,32426.889765895,0
+FIBK.US,D,20110609,000000,9.12924,9.21154,9.11493,9.1886,52709.13311448,0
+FIBK.US,D,20110610,000000,9.14932,9.3054,9.10807,9.12924,29408.844597731,0
+FIBK.US,D,20110613,000000,9.2812,9.36272,9.12728,9.28894,41789.259846238,0
+FIBK.US,D,20110614,000000,9.36272,9.44502,9.2812,9.41072,33538.371398676,0
+FIBK.US,D,20110615,000000,9.35096,9.35096,8.9033,9.19988,136048.82204289,0
+FIBK.US,D,20110616,000000,9.22506,9.82223,9.20282,9.46559,74195.736726317,0
+FIBK.US,D,20110617,000000,9.50478,9.67918,9.46559,9.55965,107588.15599139,0
+FIBK.US,D,20110620,000000,9.54789,10.027,9.4509,9.98684,103631.11807561,0
+FIBK.US,D,20110621,000000,10.027,10.0535,9.78107,9.94467,62128.659275113,0
+FIBK.US,D,20110622,000000,9.92607,9.97407,9.82713,9.85848,54840.23839386,0
+FIBK.US,D,20110623,000000,9.79479,10.0603,9.74875,9.90845,117312.854795,0
+FIBK.US,D,20110624,000000,9.89375,9.95645,9.69682,9.78107,608138.65299587,0
+FIBK.US,D,20110627,000000,9.82223,10.0417,9.80753,9.9329,93129.708966634,0
+FIBK.US,D,20110628,000000,9.9329,10.0025,9.88787,9.97407,60259.859578491,0
+FIBK.US,D,20110629,000000,9.9329,9.9329,9.75756,9.88787,39351.961279591,0
+FIBK.US,D,20110630,000000,9.9133,10.2073,9.9133,10.0926,62561.412454451,0
+FIBK.US,D,20110701,000000,10.0917,10.1573,9.85848,9.98684,89096.122729032,0
+FIBK.US,D,20110705,000000,9.83203,10.0417,9.83203,9.91627,89493.153358189,0
+FIBK.US,D,20110706,000000,9.88787,10.0192,9.81635,9.96823,47780.441833768,0
+FIBK.US,D,20110707,000000,10.0103,10.2308,10.0103,10.1573,51284.313684396,0
+FIBK.US,D,20110708,000000,10.0779,10.0848,9.96823,10.0348,28902.605029449,0
+FIBK.US,D,20110711,000000,10.0025,10.0025,9.6635,9.7654,53485.843419848,0
+FIBK.US,D,20110712,000000,9.78107,9.88199,9.64783,9.67134,43915.261904164,0
+FIBK.US,D,20110713,000000,9.67134,9.90845,9.65567,9.77422,44738.921846913,0
+FIBK.US,D,20110714,000000,9.79479,9.87513,9.79479,9.83203,39747.971264456,0
+FIBK.US,D,20110715,000000,9.83203,9.88199,9.67918,9.81635,73298.590394623,0
+FIBK.US,D,20110718,000000,9.78107,9.80753,9.38231,9.5861,51303.705925924,0
+FIBK.US,D,20110719,000000,9.60668,9.69682,9.42934,9.68702,55439.356592613,0
+FIBK.US,D,20110720,000000,9.68702,9.68702,9.50478,9.53222,31031.669020248,0
+FIBK.US,D,20110721,000000,9.60668,9.77422,9.47147,9.73307,36242.058125246,0
+FIBK.US,D,20110722,000000,9.74875,9.75756,9.40092,9.40092,42065.85444907,0
+FIBK.US,D,20110725,000000,9.2667,9.74091,9.22996,9.42346,39384.621896899,0
+FIBK.US,D,20110726,000000,9.38524,9.70269,9.349,9.397,43025.260082508,0
+FIBK.US,D,20110727,000000,9.38916,9.42346,9.07133,9.09318,186003.23621626,0
+FIBK.US,D,20110728,000000,9.14932,9.2183,8.94464,8.98315,58078.742728857,0
+FIBK.US,D,20110729,000000,8.91995,9.25318,8.90055,9.16372,65560.065381088,0
+FIBK.US,D,20110801,000000,9.2522,9.29864,9.12355,9.22506,67004.277052699,0
+FIBK.US,D,20110802,000000,9.21154,9.47245,9.14932,9.14932,84185.803045557,0
+FIBK.US,D,20110803,000000,9.19439,9.29864,9.01911,9.27248,108765.97950308,0
+FIBK.US,D,20110804,000000,9.15608,9.2909,8.86597,8.86597,196894.53144435,0
+FIBK.US,D,20110805,000000,8.93044,9.0047,8.31249,8.4429,117853.79626917,0
+FIBK.US,D,20110808,000000,8.23666,8.51217,8.18473,8.19159,154253.03361522,0
+FIBK.US,D,20110809,000000,8.38951,8.47837,7.70396,8.24362,152873.12253394,0
+FIBK.US,D,20110810,000000,8.0752,8.50502,8.01004,8.06872,140272.2481186,0
+FIBK.US,D,20110811,000000,8.11272,8.35423,8.00386,8.14868,111841.18075154,0
+FIBK.US,D,20110812,000000,8.20296,8.27967,7.9004,7.95958,52577.470000955,0
+FIBK.US,D,20110815,000000,8.0752,8.15632,7.8813,8.10723,84252.144924464,0
+FIBK.US,D,20110816,000000,8.01817,8.31249,8.01817,8.23666,86357.734096572,0
+FIBK.US,D,20110817,000000,8.3314,8.38216,8.17778,8.3314,26453.058731311,0
+FIBK.US,D,20110818,000000,8.14868,8.31249,8.10723,8.25155,90127.994107124,0
+FIBK.US,D,20110819,000000,8.20296,8.38216,8.17778,8.3314,75993.091322575,0
+FIBK.US,D,20110822,000000,8.45671,8.45671,8.08117,8.11272,54455.455496194,0
+FIBK.US,D,20110823,000000,8.15632,8.59467,8.0752,8.56841,99703.678844262,0
+FIBK.US,D,20110824,000000,8.51933,9.22996,8.32043,9.1886,77207.658028735,0
+FIBK.US,D,20110825,000000,9.27836,9.27836,8.37442,8.38216,57923.604796642,0
+FIBK.US,D,20110826,000000,8.47004,8.51933,8.21501,8.24362,59094.283798294,0
+FIBK.US,D,20110829,000000,8.47837,8.50502,8.36834,8.47837,69804.924986903,0
+FIBK.US,D,20110830,000000,8.42262,8.49159,8.26566,8.42262,69571.197444289,0
+FIBK.US,D,20110831,000000,8.47475,8.4817,8.25733,8.34718,136449.93524921,0
+FIBK.US,D,20110901,000000,8.30652,8.36834,7.90775,7.9444,72829.094020813,0
+FIBK.US,D,20110902,000000,7.87306,7.93694,7.58737,7.60089,78127.258534828,0
+FIBK.US,D,20110906,000000,7.54964,7.8136,7.54964,7.77754,95397.580580993,0
+FIBK.US,D,20110907,000000,7.9004,8.08274,7.87572,7.94518,75603.205203454,0
+FIBK.US,D,20110908,000000,7.88218,7.98564,7.72434,7.73051,61365.217345526,0
+FIBK.US,D,20110909,000000,7.8425,7.8425,7.52153,7.57845,143421.95640028,0
+FIBK.US,D,20110912,000000,7.54592,7.71758,7.53259,7.68368,36664.604861675,0
+FIBK.US,D,20110913,000000,7.75128,7.84818,7.58815,7.71121,49831.936858458,0
+FIBK.US,D,20110914,000000,7.78577,8.01004,7.64213,7.9294,41978.079040053,0
+FIBK.US,D,20110915,000000,7.96556,8.11948,7.86728,7.98408,26778.644260105,0
+FIBK.US,D,20110916,000000,8.02591,8.02591,7.88218,7.88806,69996.80611359,0
+FIBK.US,D,20110919,000000,7.76264,7.76264,7.56718,7.60089,20986.4879093,0
+FIBK.US,D,20110920,000000,7.60089,7.79224,7.53259,7.53259,89219.620688231,0
+FIBK.US,D,20110921,000000,7.56013,7.66192,7.33389,7.38857,108042.34270084,0
+FIBK.US,D,20110922,000000,7.34135,7.52466,6.88202,7.11443,274218.54292225,0
+FIBK.US,D,20110923,000000,7.17586,7.27335,6.76818,6.89946,83575.457759604,0
+FIBK.US,D,20110926,000000,6.9412,7.13461,6.47738,7.01008,128415.42339132,0
+FIBK.US,D,20110927,000000,7.13461,7.63959,7.07249,7.57129,90283.132039339,0
+FIBK.US,D,20110928,000000,7.63959,7.64625,7.17586,7.35535,179908.96915534,0
+FIBK.US,D,20110929,000000,7.51515,7.69582,7.41757,7.67407,58710.521544919,0
+FIBK.US,D,20110930,000000,7.5661,7.66369,7.40953,7.40953,104028.14870477,0
+FIBK.US,D,20111003,000000,7.35017,7.50163,6.83725,6.83725,124064.41677925,0
+FIBK.US,D,20111004,000000,6.94787,7.88806,6.87164,7.79224,170158.75424447,0
+FIBK.US,D,20111005,000000,7.73796,7.79224,7.31469,7.57845,225540.95475679,0
+FIBK.US,D,20111006,000000,7.54964,7.66026,7.39729,7.57845,112679.12971436,0
+FIBK.US,D,20111007,000000,7.71689,7.71689,6.85096,7.10727,393332.83489067,0
+FIBK.US,D,20111010,000000,7.34291,7.64625,7.23837,7.63959,73324.106501895,0
+FIBK.US,D,20111011,000000,7.54367,7.88218,7.46793,7.85474,63132.973257349,0
+FIBK.US,D,20111012,000000,7.88806,8.19512,7.86072,8.07138,85933.146071562,0
+FIBK.US,D,20111013,000000,7.99397,8.11497,7.61245,8.11017,50539.243352046,0
+FIBK.US,D,20111014,000000,8.2005,8.29182,8.01906,8.23323,95343.486433577,0
+FIBK.US,D,20111017,000000,8.18042,8.18042,7.74374,7.7694,68118.820618351,0
+FIBK.US,D,20111018,000000,7.8136,8.27095,7.8136,8.2005,76102.3002617,0
+FIBK.US,D,20111019,000000,8.1667,8.24881,7.96124,8.00004,51772.181655443,0
+FIBK.US,D,20111020,000000,8.04032,8.35257,7.7987,8.32298,77500.582940221,0
+FIBK.US,D,20111021,000000,8.42174,8.47837,8.21412,8.44976,94319.780209813,0
+FIBK.US,D,20111024,000000,8.42869,8.90702,8.28398,8.73791,84929.852733616,0
+FIBK.US,D,20111025,000000,8.51217,8.86979,8.31181,8.64239,151665.70033781,0
+FIBK.US,D,20111026,000000,8.76779,9.13492,8.61545,8.84353,147826.03651548,0
+FIBK.US,D,20111027,000000,8.98129,9.34214,8.98129,9.27934,165664.85743167,0
+FIBK.US,D,20111028,000000,9.21928,9.34214,9.07897,9.12826,83576.478403895,0
+FIBK.US,D,20111031,000000,8.87439,9.02401,8.71411,8.74605,59519.892467596,0
+FIBK.US,D,20111101,000000,8.4429,8.68667,8.1667,8.19512,88695.009522712,0
+FIBK.US,D,20111102,000000,8.34473,8.82413,8.31181,8.77524,74195.736726317,0
+FIBK.US,D,20111103,000000,8.68667,8.94278,8.58291,8.91995,79684.761722728,0
+FIBK.US,D,20111104,000000,8.80287,8.86225,8.41821,8.46553,66258.186076057,0
+FIBK.US,D,20111107,000000,8.45603,8.64875,8.28398,8.61545,47612.035525771,0
+FIBK.US,D,20111108,000000,8.56018,8.99628,8.53892,8.94278,70279.524582167,0
+FIBK.US,D,20111109,000000,8.78259,8.83707,8.4429,8.44976,91093.523606306,0
+FIBK.US,D,20111110,000000,8.54587,8.60809,8.42869,8.53892,56721.285821972,0
+FIBK.US,D,20111111,000000,8.63601,8.80385,8.53275,8.76065,68503.603516017,0
+FIBK.US,D,20111114,000000,8.75241,8.75241,8.29182,8.45603,45946.344043037,0
+FIBK.US,D,20111115,000000,8.40077,8.53275,8.24107,8.47837,84473.624735588,0
+FIBK.US,D,20111116,000000,8.39548,8.60809,8.24881,8.25567,30449.90177444,0
+FIBK.US,D,20111117,000000,8.24881,8.36834,7.80556,7.92284,261021.61224103,0
+FIBK.US,D,20111118,000000,7.93028,8.22637,7.88218,7.96124,438772.93936542,0
+FIBK.US,D,20111121,000000,7.8425,7.8955,7.62607,7.71689,168174.62174297,0
+FIBK.US,D,20111122,000000,7.7501,7.79224,7.57129,7.68848,203044.93394126,0
+FIBK.US,D,20111123,000000,7.6195,7.76206,7.48713,7.48713,55182.154231309,0
+FIBK.US,D,20111125,000000,7.44627,7.69582,7.40523,7.40523,48953.162124002,0
+FIBK.US,D,20111128,000000,7.63959,7.96124,7.63959,7.93028,119106.1268141,0
+FIBK.US,D,20111129,000000,7.8277,7.99397,7.19703,7.86728,931521.63141033,0
+FIBK.US,D,20111130,000000,8.09381,8.1572,7.84152,8.14946,305892.19720147,0
+FIBK.US,D,20111201,000000,8.04032,8.29966,7.94518,8.2005,74980.612186011,0
+FIBK.US,D,20111202,000000,8.30485,8.4429,8.15896,8.28398,87235.488186738,0
+FIBK.US,D,20111205,000000,8.38079,8.65679,8.32298,8.5883,76751.430030707,0
+FIBK.US,D,20111206,000000,8.57399,8.68501,8.4817,8.65513,65580.478266905,0
+FIBK.US,D,20111207,000000,8.53617,8.80287,8.52991,8.69853,84274.599098864,0
+FIBK.US,D,20111208,000000,8.60545,8.64787,8.32582,8.33238,74676.460187326,0
+FIBK.US,D,20111209,000000,8.35423,8.66325,8.35423,8.63425,93898.254117675,0
+FIBK.US,D,20111212,000000,8.59565,8.59565,8.33748,8.55225,43553.953825189,0
+FIBK.US,D,20111213,000000,8.60809,8.76065,8.35962,8.38853,70900.076311029,0
+FIBK.US,D,20111214,000000,8.30485,8.53275,8.1667,8.18042,105745.89304633,0
+FIBK.US,D,20111215,000000,8.30485,8.40949,8.25567,8.36834,59923.046962497,0
+FIBK.US,D,20111216,000000,8.41821,8.46553,8.37608,8.41204,120662.6093577,0
+FIBK.US,D,20111219,000000,8.47837,8.58291,8.1377,8.14446,88448.013604317,0
+FIBK.US,D,20111220,000000,8.30485,8.62985,8.24881,8.60809,116114.6183975,0
+FIBK.US,D,20111221,000000,8.60545,8.78896,8.48895,8.70685,95547.615291755,0
+FIBK.US,D,20111222,000000,8.78161,8.92848,8.72507,8.89487,61342.763171127,0
+FIBK.US,D,20111223,000000,8.92848,8.92848,8.81767,8.87067,27396.134056095,0
+FIBK.US,D,20111227,000000,8.81022,8.90055,8.69127,8.88733,46015.747854818,0
+FIBK.US,D,20111228,000000,8.85578,8.96248,8.76681,8.82413,70967.438834228,0
+FIBK.US,D,20111229,000000,8.81767,9.08083,8.81767,9.05996,55958.864536677,0
+FIBK.US,D,20111230,000000,9.08564,9.23378,8.65679,9.09886,166398.70067682,0
+FIBK.US,D,20120103,000000,9.29766,9.42934,9.13688,9.36762,92440.774070282,0
+FIBK.US,D,20120104,000000,9.30452,9.3392,9.17234,9.26474,37998.586949869,0
+FIBK.US,D,20120105,000000,9.20762,9.36762,9.04008,9.27738,42932.381452036,0
+FIBK.US,D,20120106,000000,9.28414,9.33332,9.16656,9.26474,68833.271621975,0
+FIBK.US,D,20120109,000000,9.32548,9.3392,9.16656,9.27248,42868.08086171,0
+FIBK.US,D,20120110,000000,9.36076,9.67134,9.25024,9.65469,138497.34769674,0
+FIBK.US,D,20120111,000000,9.57238,9.57238,9.3392,9.50772,67779.966713776,0
+FIBK.US,D,20120112,000000,9.45384,9.53613,9.17998,9.45384,44012.223111799,0
+FIBK.US,D,20120113,000000,9.38328,9.42934,9.19243,9.31176,54176.819604781,0
+FIBK.US,D,20120117,000000,9.3539,9.42934,9.11767,9.16656,70679.617144197,0
+FIBK.US,D,20120118,000000,9.1599,9.494,9.10141,9.45384,92750.029290422,0
+FIBK.US,D,20120119,000000,9.44502,9.56357,9.42542,9.53613,44815.47016873,0
+FIBK.US,D,20120120,000000,9.61941,9.78303,9.53613,9.75854,90503.591206171,0
+FIBK.US,D,20120123,000000,9.77618,9.78303,9.61941,9.71151,28242.248173243,0
+FIBK.US,D,20120124,000000,9.5861,9.77618,9.57238,9.72719,40070.494860378,0
+FIBK.US,D,20120125,000000,9.73405,9.78303,9.57238,9.72719,39556.090137769,0
+FIBK.US,D,20120126,000000,9.72719,9.77618,9.61256,9.76736,56684.5426275,0
+FIBK.US,D,20120127,000000,9.69192,9.77618,9.69192,9.77618,39655.092633985,0
+FIBK.US,D,20120130,000000,9.61941,9.70465,9.6057,9.6057,57401.034919706,0
+FIBK.US,D,20120131,000000,9.71347,9.76246,9.53809,9.61354,65132.415423205,0
+FIBK.US,D,20120201,000000,9.69779,9.78303,9.57238,9.73405,58237.963238236,0
+FIBK.US,D,20120202,000000,9.74973,9.78303,9.68702,9.78303,28325.941005096,0
+FIBK.US,D,20120203,000000,9.87807,10.0682,9.80263,10.0192,116158.50610201,0
+FIBK.US,D,20120206,000000,9.97308,10.0015,9.78303,9.82517,48640.844970989,0
+FIBK.US,D,20120207,000000,9.81831,9.9614,9.78989,9.95645,36820.763438181,0
+FIBK.US,D,20120208,000000,10.0015,10.1142,9.9133,10.027,85676.964354548,0
+FIBK.US,D,20120209,000000,10.027,10.1142,9.95061,10.0682,25343.618387112,0
+FIBK.US,D,20120210,000000,9.98001,10.027,9.86337,9.87807,27502.281062347,0
+FIBK.US,D,20120213,000000,9.9427,10.0603,9.90548,10.0094,73329.20972335,0
+FIBK.US,D,20120214,000000,9.97308,10.0858,9.88983,10.0544,39372.374165409,0
+FIBK.US,D,20120215,000000,10.1142,10.1142,9.71151,9.71151,79951.14988265,0
+FIBK.US,D,20120216,000000,9.72327,10.0486,9.71739,10.0417,29589.498637219,0
+FIBK.US,D,20120217,000000,10.027,10.0789,9.82811,10.0544,66808.313348847,0
+FIBK.US,D,20120221,000000,10.0789,10.22,9.98585,10.073,107483.02962943,0
+FIBK.US,D,20120222,000000,10.0926,10.1926,9.79773,9.81831,54361.556221433,0
+FIBK.US,D,20120223,000000,9.88493,10.0486,9.83987,10.0015,253145.30024822,0
+FIBK.US,D,20120224,000000,9.98001,10.0094,9.86337,9.9133,32502.417443422,0
+FIBK.US,D,20120227,000000,9.81145,9.87807,9.67134,9.72719,59700.546507083,0
+FIBK.US,D,20120228,000000,9.77618,9.79773,9.62529,9.68702,120837.13953145,0
+FIBK.US,D,20120229,000000,9.75071,9.77716,9.50478,9.50478,71114.411612116,0
+FIBK.US,D,20120301,000000,9.62529,9.72327,9.52928,9.59688,98132.907280581,0
+FIBK.US,D,20120302,000000,9.62137,9.62137,9.38328,9.38328,87313.057152846,0
+FIBK.US,D,20120305,000000,9.39014,9.54397,9.32548,9.52928,46447.480389864,0
+FIBK.US,D,20120306,000000,9.57434,9.5861,9.33234,9.33234,54385.031040124,0
+FIBK.US,D,20120307,000000,9.494,9.53809,9.38328,9.5234,18854.361985628,0
+FIBK.US,D,20120308,000000,9.50184,9.59982,9.36076,9.58022,59586.234346503,0
+FIBK.US,D,20120309,000000,9.53124,9.82713,9.53124,9.79381,59572.965970721,0
+FIBK.US,D,20120312,000000,9.82517,9.90548,9.72719,9.88493,46414.819772556,0
+FIBK.US,D,20120313,000000,9.93102,10.2328,9.85456,10.1926,59155.522455748,0
+FIBK.US,D,20120314,000000,10.1652,10.2563,9.9427,9.9614,74271.264403842,0
+FIBK.US,D,20120315,000000,10.0192,10.1142,9.81145,10.1142,65082.403852951,0
+FIBK.US,D,20120316,000000,10.1583,10.2278,9.97902,10.1769,103077.92886995,0
+FIBK.US,D,20120319,000000,10.1514,10.4659,10.0417,10.417,77652.658939564,0
+FIBK.US,D,20120320,000000,10.3092,10.4366,10.2328,10.3621,57513.305791704,0
+FIBK.US,D,20120321,000000,10.417,10.4218,10.2896,10.2964,50763.785096042,0
+FIBK.US,D,20120322,000000,10.1994,10.2641,10.1289,10.2641,32190.100290409,0
+FIBK.US,D,20120323,000000,10.2278,10.4463,10.1926,10.4395,56547.776292521,0
+FIBK.US,D,20120326,000000,10.4836,10.4836,10.3827,10.4836,59154.501811456,0
+FIBK.US,D,20120327,000000,10.4836,10.5306,10.4179,10.4836,40064.370994632,0
+FIBK.US,D,20120328,000000,10.5169,10.5238,10.2406,10.3748,52899.993596877,0
+FIBK.US,D,20120329,000000,10.2896,10.4463,10.22,10.3944,21747.888550303,0
+FIBK.US,D,20120330,000000,10.4963,10.4963,10.2073,10.2122,43797.887810712,0
+FIBK.US,D,20120402,000000,10.2563,10.2974,10.077,10.2563,96422.307449048,0
+FIBK.US,D,20120403,000000,10.269,10.5668,10.0985,10.5238,140566.19367438,0
+FIBK.US,D,20120404,000000,10.3631,10.4111,10.1064,10.1446,63912.74549559,0
+FIBK.US,D,20120405,000000,10.1064,10.1504,9.93389,9.97209,10712.682477191,0
+FIBK.US,D,20120409,000000,9.82713,9.94081,9.80067,9.91043,83976.570965923,0
+FIBK.US,D,20120410,000000,9.91924,9.97902,9.69486,9.75364,60714.046287938,0
+FIBK.US,D,20120411,000000,9.83105,9.90261,9.72425,9.89571,33653.704203547,0
+FIBK.US,D,20120412,000000,9.88297,10.0329,9.88297,9.95447,40553.259609969,0
+FIBK.US,D,20120413,000000,9.88885,9.88885,9.41758,9.5234,47643.675498789,0
+FIBK.US,D,20120416,000000,9.54593,9.66644,9.43032,9.54593,103090.17660144,0
+FIBK.US,D,20120417,000000,9.68212,9.76246,9.494,9.67428,62139.886362312,0
+FIBK.US,D,20120418,000000,9.64097,9.66644,9.45384,9.48714,29114.899041955,0
+FIBK.US,D,20120419,000000,9.4793,9.65763,9.36076,9.58022,53382.758346468,0
+FIBK.US,D,20120420,000000,9.89571,9.93389,9.70073,9.82713,68159.646389987,0
+FIBK.US,D,20120423,000000,9.79381,9.80067,9.68898,9.75364,45760.586782095,0
+FIBK.US,D,20120424,000000,9.71347,9.93389,9.66644,9.91924,34509.004119313,0
+FIBK.US,D,20120425,000000,10.0329,10.2563,9.93389,10.2073,61972.500698607,0
+FIBK.US,D,20120426,000000,10.2073,10.3268,10.0917,10.32,36777.896377963,0
+FIBK.US,D,20120427,000000,10.32,10.4601,10.1358,10.4307,40747.182025239,0
+FIBK.US,D,20120430,000000,10.3885,10.3885,9.87513,9.92805,55404.654686723,0
+FIBK.US,D,20120501,000000,9.89571,10.32,9.89571,9.90261,76371.750354495,0
+FIBK.US,D,20120502,000000,9.86729,9.91924,9.72425,9.88885,30988.801960031,0
+FIBK.US,D,20120503,000000,9.85946,9.85946,9.64979,9.80067,45721.802299041,0
+FIBK.US,D,20120504,000000,9.72425,9.72425,9.5234,9.58022,70028.446086609,0
+FIBK.US,D,20120507,000000,9.56553,9.72915,9.5234,9.63411,33071.936957739,0
+FIBK.US,D,20120508,000000,9.62823,9.82125,9.61354,9.77226,58321.65607009,0
+FIBK.US,D,20120509,000000,9.66644,9.86729,9.58022,9.76246,58861.57689997,0
+FIBK.US,D,20120510,000000,9.71837,10.0074,9.71837,9.91924,47831.474048312,0
+FIBK.US,D,20120511,000000,9.82125,10.1926,9.82125,10.0848,89583.990700079,0
+FIBK.US,D,20120514,000000,9.97209,10.0721,9.86729,9.89571,43870.353555365,0
+FIBK.US,D,20120515,000000,9.87513,9.98486,9.87513,9.91043,46174.968364196,0
+FIBK.US,D,20120516,000000,9.91924,9.98486,9.67428,9.77911,47191.530077924,0
+FIBK.US,D,20120517,000000,9.74581,9.74581,9.54593,9.61354,33814.966001507,0
+FIBK.US,D,20120518,000000,9.55965,9.72915,9.5087,9.56553,87450.844132117,0
+FIBK.US,D,20120521,000000,9.56553,9.95942,9.56553,9.70759,45384.989683047,0
+FIBK.US,D,20120522,000000,9.67428,9.82125,9.51556,9.58022,75677.71223669,0
+FIBK.US,D,20120523,000000,9.5087,9.75364,9.5087,9.68898,44616.444532006,0
+FIBK.US,D,20120524,000000,9.66644,9.82713,9.54593,9.82713,22332.717728984,0
+FIBK.US,D,20120525,000000,9.85064,9.86729,9.59982,9.64097,25592.655594091,0
+FIBK.US,D,20120529,000000,9.74581,9.80067,9.62137,9.75364,27419.608874785,0
+FIBK.US,D,20120530,000000,9.68212,9.82713,9.68212,9.78597,45551.354702462,0
+FIBK.US,D,20120531,000000,9.77226,9.86729,9.68212,9.82713,111046.09884893,0
+FIBK.US,D,20120601,000000,9.64097,9.75364,9.5087,9.53124,35808.284301617,0
+FIBK.US,D,20120604,000000,9.61354,9.70759,9.5087,9.55181,46130.060015397,0
+FIBK.US,D,20120605,000000,9.51066,9.67722,9.33332,9.38524,45607.490138462,0
+FIBK.US,D,20120606,000000,9.46951,9.71151,9.39112,9.68604,29207.777672426,0
+FIBK.US,D,20120607,000000,9.79773,9.79773,9.60276,9.68604,35718.467604019,0
+FIBK.US,D,20120608,000000,9.66154,9.93982,9.63019,9.93982,27967.694858994,0
+FIBK.US,D,20120611,000000,10.0329,10.0329,9.67428,9.81635,60774.264301101,0
+FIBK.US,D,20120612,000000,9.85946,9.98486,9.82713,9.96526,40933.959930472,0
+FIBK.US,D,20120613,000000,9.85064,9.95942,9.85064,9.89571,66050.995285007,0
+FIBK.US,D,20120614,000000,9.93389,10.0486,9.88297,10.0486,66750.136624267,0
+FIBK.US,D,20120615,000000,9.9907,10.0407,9.83595,9.98387,101861.3208752,0
+FIBK.US,D,20120618,000000,9.83105,9.99961,9.65763,9.80655,51898.741547513,0
+FIBK.US,D,20120619,000000,9.81635,10.0407,9.81635,10.0407,60559.929000014,0
+FIBK.US,D,20120620,000000,10.0672,10.0672,9.76246,9.96526,28622.948493745,0
+FIBK.US,D,20120621,000000,9.94764,10.0407,9.79773,9.8575,65638.654991486,0
+FIBK.US,D,20120622,000000,9.92706,10.0848,9.84868,10.0721,265697.1837376,0
+FIBK.US,D,20120625,000000,9.88199,10.0064,9.82909,9.93982,48681.670742624,0
+FIBK.US,D,20120626,000000,9.93982,10.0329,9.76834,9.89375,40978.868279271,0
+FIBK.US,D,20120627,000000,9.92706,10.0848,9.90162,10.077,30225.360030444,0
+FIBK.US,D,20120628,000000,10.025,10.0476,9.90845,10.0329,47765.132169405,0
+FIBK.US,D,20120629,000000,10.0162,10.1789,9.9712,10.1132,96066.102591527,0
+FIBK.US,D,20120702,000000,10.0848,10.1583,9.89375,10.0848,62431.790629507,0
+FIBK.US,D,20120703,000000,10.0329,10.2083,9.94863,10.1583,23584.027629617,0
+FIBK.US,D,20120705,000000,10.0917,10.122,9.9907,10.0848,41987.264838671,0
+FIBK.US,D,20120706,000000,9.94764,10.0848,9.84868,10.0535,59153.481167165,0
+FIBK.US,D,20120709,000000,9.99862,10.1132,9.9712,10.0584,20232.231778331,0
+FIBK.US,D,20120710,000000,10.077,10.077,9.88199,9.93982,32331.969846842,0
+FIBK.US,D,20120711,000000,9.92706,10.0672,9.92706,10.025,38649.758007457,0
+FIBK.US,D,20120712,000000,9.92706,10.1936,9.90162,10.1652,35106.081029485,0
+FIBK.US,D,20120713,000000,10.122,10.6531,10.1132,10.6364,83562.189383822,0
+FIBK.US,D,20120716,000000,10.5855,10.6256,10.0917,10.267,49413.472699193,0
+FIBK.US,D,20120717,000000,10.2788,10.4571,10.1857,10.3974,25485.487943546,0
+FIBK.US,D,20120718,000000,10.3758,10.4346,10.1367,10.2514,32085.994572738,0
+FIBK.US,D,20120719,000000,10.2582,10.2582,9.94764,9.95348,48675.546876879,0
+FIBK.US,D,20120720,000000,9.84868,10.025,9.84868,9.95942,42337.345830446,0
+FIBK.US,D,20120723,000000,9.80459,9.8575,9.59492,9.61647,53114.328897964,0
+FIBK.US,D,20120724,000000,9.69682,9.88199,9.69682,9.84868,42038.297053215,0
+FIBK.US,D,20120725,000000,9.89375,10.0476,9.82909,9.90845,25390.568024494,0
+FIBK.US,D,20120726,000000,10.0848,10.1652,9.86533,10.0535,22974.702987955,0
+FIBK.US,D,20120727,000000,10.0672,10.3719,9.82615,10.365,53080.647636364,0
+FIBK.US,D,20120730,000000,10.3856,10.3856,10.0917,10.1132,13314.304774673,0
+FIBK.US,D,20120731,000000,10.0535,10.3895,10.0535,10.2337,98189.04271658,0
+FIBK.US,D,20120801,000000,10.2514,10.2514,9.96427,10.0329,60223.11638402,0
+FIBK.US,D,20120802,000000,9.92706,10.0064,9.83595,9.8575,24058.627224881,0
+FIBK.US,D,20120803,000000,9.9712,10.1994,9.89375,10.0535,35433.70784686,0
+FIBK.US,D,20120806,000000,10.0162,10.172,10.0162,10.1073,37812.829688927,0
+FIBK.US,D,20120807,000000,10.1456,10.365,10.1289,10.1936,38065.949473068,0
+FIBK.US,D,20120808,000000,10.1456,10.3278,10.0672,10.1652,12395.724912871,0
+FIBK.US,D,20120809,000000,10.0407,10.0917,9.9712,10.0407,12235.4837592,0
+FIBK.US,D,20120810,000000,10.0407,10.0535,9.93488,9.95348,25259.92555526,0
+FIBK.US,D,20120813,000000,9.93982,10.0535,9.8575,9.9712,58288.995452781,0
+FIBK.US,D,20120814,000000,9.9907,10.0828,9.84868,9.94764,42849.709264474,0
+FIBK.US,D,20120815,000000,9.95942,10.0162,9.91825,9.97803,26983.793762574,0
+FIBK.US,D,20120816,000000,9.93389,9.97803,9.80459,9.94764,39776.549304602,0
+FIBK.US,D,20120817,000000,9.88787,9.94764,9.86533,9.90845,44747.08700124,0
+FIBK.US,D,20120820,000000,9.91726,10.0162,9.91726,10.0162,38510.950383897,0
+FIBK.US,D,20120821,000000,10.0535,10.1789,9.94081,10.0162,40492.020952516,0
+FIBK.US,D,20120822,000000,10.0407,10.1789,9.9712,10.0985,19164.637850059,0
+FIBK.US,D,20120823,000000,10.1073,10.1073,10.0162,10.0329,17922.513748045,0
+FIBK.US,D,20120824,000000,10.0535,10.1367,9.97803,10.0917,39103.944716904,0
+FIBK.US,D,20120827,000000,10.122,10.1642,9.95942,10.0623,47441.587929193,0
+FIBK.US,D,20120828,000000,10.0329,10.3356,9.99367,10.1936,320070.98769052,0
+FIBK.US,D,20120829,000000,10.1789,10.3591,10.1789,10.2514,37463.769341443,0
+FIBK.US,D,20120830,000000,10.222,10.3523,10.1652,10.1994,38198.633230884,0
+FIBK.US,D,20120831,000000,10.2984,10.2984,10.0721,10.1583,58571.713921358,0
+FIBK.US,D,20120904,000000,10.1994,10.2866,10.1583,10.2582,60525.227094123,0
+FIBK.US,D,20120905,000000,10.3131,10.3356,10.2141,10.267,66078.552680861,0
+FIBK.US,D,20120906,000000,10.2866,10.3053,10.2288,10.2984,120710.57963938,0
+FIBK.US,D,20120907,000000,10.3591,10.3719,10.1789,10.3591,101727.6164731,0
+FIBK.US,D,20120910,000000,10.3758,10.4698,10.3053,10.4698,48498.975414555,0
+FIBK.US,D,20120911,000000,10.4434,10.5384,10.2337,10.4992,33451.616633951,0
+FIBK.US,D,20120912,000000,10.5384,10.6208,10.5071,10.6208,34722.318776109,0
+FIBK.US,D,20120913,000000,10.6315,10.6697,10.4924,10.6531,52261.070270779,0
+FIBK.US,D,20120914,000000,10.6609,10.7109,10.5855,10.6315,90893.477325292,0
+FIBK.US,D,20120917,000000,10.6315,10.7207,10.5531,10.7109,41248.318372066,0
+FIBK.US,D,20120918,000000,10.7256,10.7471,10.4787,10.606,52743.83502037,0
+FIBK.US,D,20120919,000000,10.6452,10.7844,10.606,10.7844,59951.625002643,0
+FIBK.US,D,20120920,000000,10.6874,11.0597,10.6874,10.9519,118899.95666734,0
+FIBK.US,D,20120921,000000,11.0832,11.1244,10.8118,10.8177,195363.56500801,0
+FIBK.US,D,20120924,000000,10.8118,11.0528,10.8118,11.0048,66466.397511399,0
+FIBK.US,D,20120925,000000,11.045,11.188,10.7687,10.9196,78378.337030387,0
+FIBK.US,D,20120926,000000,10.9598,11.0656,10.8177,10.8686,30858.159490796,0
+FIBK.US,D,20120927,000000,10.9196,10.9196,10.5933,10.7883,53829.800545878,0
+FIBK.US,D,20120928,000000,10.7618,10.8118,10.2984,10.6256,64967.07104808,0
+FIBK.US,D,20121001,000000,10.7266,10.9862,10.7266,10.8422,74915.290951394,0
+FIBK.US,D,20121002,000000,10.9137,10.9862,10.7902,10.8902,29970.198957721,0
+FIBK.US,D,20121003,000000,10.9402,11.1841,10.9402,11.1547,56269.140401107,0
+FIBK.US,D,20121004,000000,11.1361,11.2292,10.9784,11.094,52252.905116452,0
+FIBK.US,D,20121005,000000,11.1361,11.2439,11.0852,11.1988,25134.38630748,0
+FIBK.US,D,20121008,000000,11.1929,11.1929,10.9921,11.0068,22302.098400257,0
+FIBK.US,D,20121009,000000,10.8569,11.0068,10.7785,10.8755,55068.862715021,0
+FIBK.US,D,20121010,000000,10.9215,10.9215,10.6256,10.8569,44280.652560303,0
+FIBK.US,D,20121011,000000,10.9352,11.0793,10.8265,10.9402,29194.509296644,0
+FIBK.US,D,20121012,000000,10.9784,10.9784,10.6874,10.6923,41018.673406616,0
+FIBK.US,D,20121015,000000,10.755,10.7697,10.6021,10.7207,31918.608909032,0
+FIBK.US,D,20121016,000000,10.8138,10.85,10.6697,10.7266,30320.279949497,0
+FIBK.US,D,20121017,000000,10.7785,10.9696,10.6795,10.8824,20901.774433156,0
+FIBK.US,D,20121018,000000,10.9058,11.0205,10.4983,10.5933,83422.361115971,0
+FIBK.US,D,20121019,000000,10.5443,10.7266,10.4552,10.5061,72328.978318277,0
+FIBK.US,D,20121022,000000,10.512,10.7207,10.4777,10.6256,37872.027057799,0
+FIBK.US,D,20121023,000000,10.6531,10.8696,10.1573,10.7902,49649.24153039,0
+FIBK.US,D,20121024,000000,10.8334,10.9,10.6923,10.7854,39909.233062417,0
+FIBK.US,D,20121025,000000,10.9,10.9921,10.7207,10.9921,27037.887909991,0
+FIBK.US,D,20121026,000000,11.0136,11.0136,10.6208,10.7207,46229.062511613,0
+FIBK.US,D,20121031,000000,10.6874,10.8157,10.6452,10.7628,32684.0921272,0
+FIBK.US,D,20121101,000000,10.8069,10.9058,10.705,10.8422,52266.173492234,0
+FIBK.US,D,20121102,000000,10.9137,10.9215,10.6423,10.705,52034.487238202,0
+FIBK.US,D,20121105,000000,10.7266,10.8824,10.4846,10.755,31321.53199886,0
+FIBK.US,D,20121106,000000,10.8138,10.8824,10.7207,10.8824,30742.826685925,0
+FIBK.US,D,20121107,000000,10.7902,10.7902,10.0348,10.0682,93093.986416452,0
+FIBK.US,D,20121108,000000,10.0809,10.2171,10.0809,10.0946,51104.680289199,0
+FIBK.US,D,20121109,000000,10.0946,10.5198,10.0946,10.319,40025.586511579,0
+FIBK.US,D,20121112,000000,10.2631,10.4326,10.2288,10.2553,12175.265746038,0
+FIBK.US,D,20121113,000000,10.2474,10.319,10.028,10.1024,21843.829113648,0
+FIBK.US,D,20121114,000000,10.1171,10.2181,9.96625,10.028,57416.34458407,0
+FIBK.US,D,20121115,000000,9.99169,10.0613,9.58218,9.68506,75600.143270582,0
+FIBK.US,D,20121116,000000,9.66154,9.97308,9.58218,9.88297,74013.041398247,0
+FIBK.US,D,20121119,000000,10.0427,10.319,10.028,10.2749,62695.116856557,0
+FIBK.US,D,20121120,000000,10.3102,10.3396,10.0054,10.319,36289.007762627,0
+FIBK.US,D,20121121,000000,10.2749,10.4983,10.1759,10.4552,86283.227063337,0
+FIBK.US,D,20121123,000000,10.512,10.5531,10.2827,10.5443,28840.345727705,0
+FIBK.US,D,20121126,000000,10.4983,10.6208,10.4414,10.6139,39298.887776464,0
+FIBK.US,D,20121127,000000,10.6531,10.8422,10.4552,10.4777,50970.975887093,0
+FIBK.US,D,20121128,000000,10.6923,10.6923,10.3337,10.4904,53572.598184574,0
+FIBK.US,D,20121129,000000,10.608,10.9382,10.6021,10.8794,86253.628378902,0
+FIBK.US,D,20121130,000000,10.9313,11.1126,10.8148,11.0381,109527.38014409,0
+FIBK.US,D,20121203,000000,11.0176,11.1194,10.8461,11.0058,67629.932003015,0
+FIBK.US,D,20121204,000000,10.9186,11.1528,10.7854,10.9666,35061.172680686,0
+FIBK.US,D,20121205,000000,11.092,11.092,10.801,10.9441,38691.604423384,0
+FIBK.US,D,20121206,000000,10.9754,10.9754,10.8304,10.9509,17886.791197864,0
+FIBK.US,D,20121207,000000,11.0773,11.1616,10.9186,11.141,26067.255189354,0
+FIBK.US,D,20121210,000000,11.1772,11.1772,10.5943,10.6384,98938.195626094,0
+FIBK.US,D,20121211,000000,10.7922,11.046,10.751,11.0381,76295.202032679,0
+FIBK.US,D,20121212,000000,11.092,11.0989,10.8304,10.9254,81434.146037314,0
+FIBK.US,D,20121213,000000,10.9754,10.9754,10.7089,10.9313,33014.780877449,0
+FIBK.US,D,20121214,000000,10.8098,10.9382,10.7148,10.8794,46214.773491541,0
+FIBK.US,D,20121217,000000,10.9441,11.0313,10.8098,11.0313,74491.723570675,0
+FIBK.US,D,20121218,000000,10.8794,11.0989,10.853,11.0538,65360.019100073,0
+FIBK.US,D,20121219,000000,10.9911,11.092,10.853,11.0058,47274.202265486,0
+FIBK.US,D,20121220,000000,10.9842,11.0989,10.9598,11.0381,59914.88180817,0
+FIBK.US,D,20121221,000000,11.092,11.092,10.9441,11.046,162918.30364489,0
+FIBK.US,D,20121224,000000,11.0773,11.1185,10.8608,11.0176,14950.39757297,0
+FIBK.US,D,20121226,000000,11.0176,11.0176,10.6805,10.8461,49471.649423774,0
+FIBK.US,D,20121227,000000,10.8794,11.0176,10.6638,11.0058,28694.393594107,0
+FIBK.US,D,20121228,000000,10.9313,11.0176,10.7021,10.901,58480.876579468,0
+FIBK.US,D,20121231,000000,10.9441,11.1832,10.7021,11.1459,62425.666763762,0
+FIBK.US,D,20130102,000000,11.1772,11.3771,10.9441,11.3771,186115.50708825,0
+FIBK.US,D,20130103,000000,11.0058,11.431,11.0058,11.4183,75396.014412403,0
+FIBK.US,D,20130104,000000,11.532,11.5456,11.1616,11.4584,69075.164318916,0
+FIBK.US,D,20130107,000000,11.5172,11.53,11.3771,11.431,43813.197475075,0
+FIBK.US,D,20130108,000000,11.4584,11.4643,11.3007,11.338,34098.705114375,0
+FIBK.US,D,20130109,000000,11.4438,11.5172,11.2762,11.4878,29674.212113363,0
+FIBK.US,D,20130110,000000,11.4878,11.5604,11.383,11.4584,32840.250703707,0
+FIBK.US,D,20130111,000000,11.4878,11.5172,11.3771,11.4438,20998.73564079,0
+FIBK.US,D,20130114,000000,11.4722,11.4878,11.4016,11.4438,24965.979999483,0
+FIBK.US,D,20130115,000000,11.4242,11.4918,11.1978,11.3928,40513.454482624,0
+FIBK.US,D,20130116,000000,11.4114,11.5554,11.3007,11.4379,46135.163236852,0
+FIBK.US,D,20130117,000000,11.5231,11.5604,11.4496,11.5604,122654.90701352,0
+FIBK.US,D,20130118,000000,11.5604,11.5946,11.5006,11.5946,108562.87128919,0
+FIBK.US,D,20130122,000000,11.6338,11.7436,11.5652,11.7112,90144.324415777,0
+FIBK.US,D,20130123,000000,11.7484,11.871,11.6182,11.625,61298.875466619,0
+FIBK.US,D,20130124,000000,11.6103,11.7358,11.5006,11.6103,142857.54010742,0
+FIBK.US,D,20130125,000000,11.7269,11.8572,11.5809,11.6103,52772.413060516,0
+FIBK.US,D,20130128,000000,11.6691,11.9278,11.6485,11.9062,72310.60672104,0
+FIBK.US,D,20130129,000000,11.9336,12.2119,11.7955,12.158,86817.024027473,0
+FIBK.US,D,20130130,000000,12.1942,12.4558,12.0659,12.2599,83224.356123537,0
+FIBK.US,D,20130131,000000,12.305,12.4637,12.0522,12.451,161402.64687291,0
+FIBK.US,D,20130201,000000,12.403,12.7704,12.3922,12.7096,134716.88124327,0
+FIBK.US,D,20130204,000000,12.6586,12.9673,12.5734,12.6078,114612.23000131,0
+FIBK.US,D,20130205,000000,12.7096,12.7096,12.4637,12.591,77881.283260723,0
+FIBK.US,D,20130206,000000,12.5793,12.6744,12.5058,12.5998,43959.149608672,0
+FIBK.US,D,20130207,000000,12.6274,12.8116,12.3834,12.4754,43038.528458288,0
+FIBK.US,D,20130208,000000,12.4754,12.644,12.3334,12.3834,87200.786280848,0
+FIBK.US,D,20130211,000000,12.4216,12.5734,12.4216,12.497,63074.796532769,0
+FIBK.US,D,20130212,000000,12.5518,12.5734,12.4637,12.5215,62791.0574199,0
+FIBK.US,D,20130213,000000,12.5284,12.5734,12.3922,12.497,50664.782599826,0
+FIBK.US,D,20130214,000000,12.4912,12.5734,12.397,12.4412,35990.979629687,0
+FIBK.US,D,20130215,000000,12.5518,13.0604,12.5215,12.6674,213649.42812361,0
+FIBK.US,D,20130219,000000,12.7136,12.9144,12.497,12.6674,187259.64933834,0
+FIBK.US,D,20130220,000000,12.7262,12.7351,12.4637,12.4696,185082.61506587,0
+FIBK.US,D,20130221,000000,12.5215,12.6812,12.497,12.6674,75994.111966866,0
+FIBK.US,D,20130222,000000,12.6812,12.9673,12.6078,12.933,91209.877055468,0
+FIBK.US,D,20130225,000000,13.1622,13.2788,12.644,12.7028,158620.37053594,0
+FIBK.US,D,20130226,000000,12.7968,13.1152,12.7528,12.983,232197.59682197,0
+FIBK.US,D,20130227,000000,13.0222,13.0908,12.4637,12.9192,144024.13653191,0
+FIBK.US,D,20130228,000000,12.9046,13.316,12.9046,13.1996,139713.95569148,0
+FIBK.US,D,20130301,000000,13.0604,13.1838,12.8978,12.9673,103756.65732339,0
+FIBK.US,D,20130304,000000,12.8664,13.4376,12.8664,13.372,123388.75025868,0
+FIBK.US,D,20130305,000000,13.4504,13.7286,13.1926,13.323,90818.970292057,0
+FIBK.US,D,20130306,000000,13.3024,13.5856,13.223,13.5738,85477.938717825,0
+FIBK.US,D,20130307,000000,13.6198,13.6434,13.4112,13.4728,116033.98749852,0
+FIBK.US,D,20130308,000000,13.514,13.7286,13.514,13.5532,100754.94246388,0
+FIBK.US,D,20130311,000000,13.514,13.5394,13.2926,13.4112,108855.79620068,0
+FIBK.US,D,20130312,000000,13.4905,13.5816,13.418,13.5326,104035.2932148,0
+FIBK.US,D,20130313,000000,13.4807,13.613,13.4376,13.4954,141035.69004818,0
+FIBK.US,D,20130314,000000,13.559,13.8648,13.5326,13.8432,80614.568671729,0
+FIBK.US,D,20130315,000000,13.8932,14.2342,13.7502,13.9736,157551.75596337,0
+FIBK.US,D,20130318,000000,13.7854,14.096,13.6062,13.8589,82848.759024489,0
+FIBK.US,D,20130319,000000,13.9736,13.9736,13.5042,13.7218,85580.003146914,0
+FIBK.US,D,20130320,000000,13.8432,13.8932,13.7022,13.7982,66332.693109292,0
+FIBK.US,D,20130321,000000,13.8432,13.9078,13.6747,13.7364,81119.78759572,0
+FIBK.US,D,20130322,000000,13.851,13.851,13.7364,13.7922,40955.39346058,0
+FIBK.US,D,20130325,000000,13.8922,14.0715,13.85,13.9656,55622.051920683,0
+FIBK.US,D,20130326,000000,13.996,14.0794,13.8128,13.9078,76822.87513107,0
+FIBK.US,D,20130327,000000,13.7786,13.7952,13.6062,13.662,110558.23087788,0
+FIBK.US,D,20130328,000000,13.7286,13.757,13.5816,13.5894,220178.48965244,0
+FIBK.US,D,20130401,000000,13.6062,13.7286,13.3376,13.5532,123904.17562557,0
+FIBK.US,D,20130402,000000,13.6551,13.7423,13.4504,13.6816,231883.23838039,0
+FIBK.US,D,20130403,000000,13.6678,13.7286,13.4112,13.4376,90741.401325949,0
+FIBK.US,D,20130404,000000,13.4464,13.5532,13.03,13.2378,111411.48950507,0
+FIBK.US,D,20130405,000000,13.034,13.2622,13.034,13.2514,65209.984389312,0
+FIBK.US,D,20130408,000000,13.3024,13.4042,13.1222,13.316,132471.46380331,0
+FIBK.US,D,20130409,000000,13.3798,13.7286,13.1926,13.4376,162739.69089398,0
+FIBK.US,D,20130410,000000,13.5198,14.003,13.4807,13.9078,245379.21783883,0
+FIBK.US,D,20130411,000000,13.9078,13.9274,13.4728,13.6198,152294.417221,0
+FIBK.US,D,20130412,000000,13.5894,13.6551,13.1838,13.316,149089.5941476,0
+FIBK.US,D,20130415,000000,13.3092,13.4484,12.9154,13.0016,209134.09778071,0
+FIBK.US,D,20130416,000000,13.1426,13.466,13.1152,13.4504,239481.93512607,0
+FIBK.US,D,20130417,000000,13.4464,13.567,13.128,13.372,160375.87871628,0
+FIBK.US,D,20130418,000000,13.366,13.4376,13.1838,13.3436,271587.32194033,0
+FIBK.US,D,20130419,000000,13.316,13.4504,13.2318,13.4112,116130.94870615,0
+FIBK.US,D,20130422,000000,13.2788,13.3308,12.9144,13.1574,203049.01651842,0
+FIBK.US,D,20130423,000000,13.323,13.7922,13.323,13.6492,250846.80930514,0
+FIBK.US,D,20130424,000000,13.7502,13.9078,13.7286,13.8804,289816.02897564,0
+FIBK.US,D,20130425,000000,13.9078,13.9078,13.7854,13.8932,238695.01837779,0
+FIBK.US,D,20130426,000000,13.7982,13.9078,13.5474,13.8648,147035.03719004,0
+FIBK.US,D,20130429,000000,13.9196,14.3938,13.9196,14.1098,187323.94992867,0
+FIBK.US,D,20130430,000000,14.1098,14.7103,14.0715,14.68,221583.91684101,0
+FIBK.US,D,20130501,000000,14.5565,14.6339,14.0715,14.2342,198546.9545513,0
+FIBK.US,D,20130502,000000,14.2636,14.4879,14.1558,14.3116,83366.225679971,0
+FIBK.US,D,20130503,000000,14.48,14.6544,14.1372,14.2478,116987.26926621,0
+FIBK.US,D,20130506,000000,14.2478,14.5457,14.1616,14.48,73967.112405156,0
+FIBK.US,D,20130507,000000,14.5672,14.7691,14.3704,14.7152,128418.48532419,0
+FIBK.US,D,20130508,000000,14.6614,14.9014,14.4712,14.8749,166538.52894467,0
+FIBK.US,D,20130509,000000,14.8945,14.9621,14.7779,14.868,149353.94101894,0
+FIBK.US,D,20130510,000000,14.9014,14.9298,14.629,14.8514,66745.033402813,0
+FIBK.US,D,20130513,000000,14.7584,14.8004,14.5398,14.6907,136634.67186586,0
+FIBK.US,D,20130514,000000,14.7505,14.7505,14.5672,14.6829,163967.52597592,0
+FIBK.US,D,20130515,000000,14.6829,15.0336,14.629,14.9758,174934.34888154,0
+FIBK.US,D,20130516,000000,14.9758,15.0042,14.8367,15.0042,119843.03199212,0
+FIBK.US,D,20130517,000000,15.0768,15.0768,14.971,14.9964,99981.294091385,0
+FIBK.US,D,20130520,000000,15.0336,15.2228,14.8592,15.1336,190856.39981944,0
+FIBK.US,D,20130521,000000,15.2012,15.2364,15.11,15.1414,109531.46272125,0
+FIBK.US,D,20130522,000000,15.2012,15.3217,14.8916,15.0601,167177.45227077,0
+FIBK.US,D,20130523,000000,14.9836,15.0914,14.5232,15.0768,95102.614380926,0
+FIBK.US,D,20130524,000000,15.0336,15.1296,14.9964,15.1296,66988.967388335,0
+FIBK.US,D,20130528,000000,15.2364,15.2433,14.8004,14.9915,225370.50716021,0
+FIBK.US,D,20130529,000000,14.9435,14.9533,14.5232,14.6907,108880.29166367,0
+FIBK.US,D,20130530,000000,14.6907,14.7064,14.5457,14.5976,106916.57204799,0
+FIBK.US,D,20130531,000000,14.487,14.6133,14.288,14.3938,251649.03571777,0
+FIBK.US,D,20130603,000000,14.388,14.5457,14.2841,14.531,191661.68816495,0
+FIBK.US,D,20130604,000000,14.5182,14.5457,14.194,14.3429,256894.12672866,0
+FIBK.US,D,20130605,000000,14.3792,14.4576,14.29,14.3576,90675.059447041,0
+FIBK.US,D,20130606,000000,14.4292,14.7338,14.4007,14.5888,272886.60212263,0
+FIBK.US,D,20130607,000000,14.7584,14.9082,14.629,14.7779,155638.04791796,0
+FIBK.US,D,20130610,000000,14.8426,14.9298,14.7152,14.9141,102331.8378933,0
+FIBK.US,D,20130611,000000,14.7691,15.0484,14.6927,14.9915,219097.62734839,0
+FIBK.US,D,20130612,000000,15.0336,15.0542,14.7152,14.8514,182815.7640958,0
+FIBK.US,D,20130613,000000,14.8818,14.9915,14.6604,14.8945,117347.55670089,0
+FIBK.US,D,20130614,000000,14.9082,14.9082,14.5192,14.629,56103.796025984,0
+FIBK.US,D,20130617,000000,14.6339,14.7064,14.5182,14.6614,190299.12803662,0
+FIBK.US,D,20130618,000000,14.7152,14.7779,14.5584,14.7338,345569.74400985,0
+FIBK.US,D,20130619,000000,14.7426,14.7426,14.5584,14.6133,149722.39360795,0
+FIBK.US,D,20130620,000000,14.4576,14.6456,14.3037,14.48,338590.57834874,0
+FIBK.US,D,20130621,000000,14.5457,14.629,14.388,14.4968,462051.79435207,0
+FIBK.US,D,20130624,000000,14.4154,14.5232,14.3488,14.4076,237046.677848,0
+FIBK.US,D,20130625,000000,14.5398,14.6398,14.2184,14.6055,223361.87919574,0
+FIBK.US,D,20130626,000000,14.6829,14.7338,14.4712,14.6398,107960.69115757,0
+FIBK.US,D,20130627,000000,14.727,14.9435,14.6614,14.9141,100296.67317727,0
+FIBK.US,D,20130628,000000,14.9141,15.1208,14.8288,15.0768,337868.98283508,0
+FIBK.US,D,20130701,000000,15.1698,15.1698,14.971,15.0689,243773.74436926,0
+FIBK.US,D,20130702,000000,15.0846,15.4402,14.9915,15.3178,169794.38423262,0
+FIBK.US,D,20130703,000000,15.353,15.5558,15.208,15.4765,123840.89567954,0
+FIBK.US,D,20130705,000000,15.4402,15.7753,15.4265,15.7596,106639.97744515,0
+FIBK.US,D,20130708,000000,15.8478,15.9713,15.743,15.7753,119049.9913781,0
+FIBK.US,D,20130709,000000,15.8194,15.9282,15.6009,15.6656,311691.49806231,0
+FIBK.US,D,20130710,000000,15.6724,15.9997,15.3805,15.9644,273872.54450764,0
+FIBK.US,D,20130711,000000,16.0222,16.0888,15.7685,15.8038,97451.116894266,0
+FIBK.US,D,20130712,000000,15.7753,15.8694,15.6568,15.7254,67508.475332399,0
+FIBK.US,D,20130715,000000,15.7812,16.2045,15.696,16.1751,170883.411691,0
+FIBK.US,D,20130716,000000,16.2407,16.371,16.1751,16.278,339478.53888181,0
+FIBK.US,D,20130717,000000,16.4377,16.4651,16.2329,16.2907,555627.52487382,0
+FIBK.US,D,20130718,000000,16.2828,16.6405,16.2828,16.5836,123170.33238043,0
+FIBK.US,D,20130719,000000,16.5885,16.9129,16.5542,16.665,119171.44804871,0
+FIBK.US,D,20130722,000000,16.5954,17.0324,16.5954,16.7492,132439.8238303,0
+FIBK.US,D,20130723,000000,17.0931,17.2567,16.665,17.2342,267852.78447997,0
+FIBK.US,D,20130724,000000,17.2489,17.5948,17.2489,17.438,220702.08017368,0
+FIBK.US,D,20130725,000000,17.3606,17.7271,17.3126,17.6359,237531.48388617,0
+FIBK.US,D,20130726,000000,17.6222,17.8103,17.5409,17.5948,137316.46225218,0
+FIBK.US,D,20130729,000000,17.5879,17.7947,17.3831,17.4057,160814.75576135,0
+FIBK.US,D,20130730,000000,17.4557,17.5252,17.2421,17.3391,90990.438532926,0
+FIBK.US,D,20130731,000000,17.3831,17.4713,17.1274,17.1411,296689.0476305,0
+FIBK.US,D,20130801,000000,17.2421,17.5507,17.2421,17.5193,149457.02609232,0
+FIBK.US,D,20130802,000000,17.5193,17.7711,17.3851,17.7584,193993.86036964,0
+FIBK.US,D,20130805,000000,17.7075,17.8329,17.5663,17.7221,85059.474558559,0
+FIBK.US,D,20130806,000000,17.7221,17.7221,17.2421,17.2901,169198.32796673,0
+FIBK.US,D,20130807,000000,17.2342,17.3312,17.0187,17.1186,112901.63016977,0
+FIBK.US,D,20130808,000000,17.2646,17.6624,17.2421,17.2646,106290.91709768,0
+FIBK.US,D,20130809,000000,17.2813,17.4125,17.0775,17.1803,121804.71031922,0
+FIBK.US,D,20130812,000000,17.196,17.3919,17.052,17.3675,142816.71433578,0
+FIBK.US,D,20130813,000000,17.3988,17.5135,17.1411,17.4184,260623.56096758,0
+FIBK.US,D,20130814,000000,17.3675,17.5095,17.3057,17.3547,85762.698474982,0
+FIBK.US,D,20130815,000000,17.2577,17.3508,16.7786,17.0618,223582.33836257,0
+FIBK.US,D,20130816,000000,17.0118,17.44,17.0118,17.2293,89858.544014328,0
+FIBK.US,D,20130819,000000,17.2107,17.3616,17.004,17.1059,114969.45550312,0
+FIBK.US,D,20130820,000000,17.0245,17.5135,17.0245,17.4263,190841.09015508,0
+FIBK.US,D,20130821,000000,17.3616,17.5918,17.2175,17.3675,91302.755685939,0
+FIBK.US,D,20130822,000000,17.4655,17.6977,17.4488,17.5507,50929.129471167,0
+FIBK.US,D,20130823,000000,17.5369,17.5369,17.2734,17.3224,118537.62794407,0
+FIBK.US,D,20130826,000000,17.3126,17.4184,17.1059,17.147,45848.362191111,0
+FIBK.US,D,20130827,000000,17.0706,17.1353,16.4759,16.6072,178479.04650381,0
+FIBK.US,D,20130828,000000,16.6072,16.8061,16.3603,16.6934,116357.53173873,0
+FIBK.US,D,20130829,000000,16.6463,16.9217,16.6463,16.7629,149940.81148621,0
+FIBK.US,D,20130830,000000,16.7629,16.8972,16.4328,16.6277,231921.00221915,0
+FIBK.US,D,20130903,000000,16.7228,17.0187,16.7228,16.9021,171693.80325796,0
+FIBK.US,D,20130904,000000,16.9736,17.2342,16.8942,17.0775,448955.90745565,0
+FIBK.US,D,20130905,000000,17.0706,17.3126,17.052,17.2499,80641.105423292,0
+FIBK.US,D,20130906,000000,17.3469,17.4488,16.9099,17.3675,102580.87510028,0
+FIBK.US,D,20130909,000000,17.3919,17.6055,17.2979,17.4733,158427.46876497,0
+FIBK.US,D,20130910,000000,17.5575,17.9259,17.5281,17.9201,138895.39897018,0
+FIBK.US,D,20130911,000000,17.8681,18.0484,17.7555,17.8936,131875.40753744,0
+FIBK.US,D,20130912,000000,17.9847,17.9994,17.7221,17.8329,61605.068753886,0
+FIBK.US,D,20130913,000000,17.8387,17.8681,17.6457,17.7505,96855.060628386,0
+FIBK.US,D,20130916,000000,17.8681,17.9397,17.6055,17.681,104362.92003218,0
+FIBK.US,D,20130917,000000,17.632,18.0709,17.5918,18.0572,73855.86217745,0
+FIBK.US,D,20130918,000000,18.0278,18.4609,17.9465,18.1513,366868.54907216,0
+FIBK.US,D,20130919,000000,18.2483,18.3071,17.6692,17.8848,101555.12758793,0
+FIBK.US,D,20130920,000000,17.9024,18.2013,17.8143,18.0641,125557.61937682,0
+FIBK.US,D,20130923,000000,18.0415,18.2013,17.7417,18.1081,76845.329305469,0
+FIBK.US,D,20130924,000000,18.0709,18.3561,17.8848,18.0484,111532.94617568,0
+FIBK.US,D,20130925,000000,18.0641,18.3345,17.8848,17.9906,81733.194814545,0
+FIBK.US,D,20130926,000000,18.019,18.019,17.7633,17.8387,66153.059714096,0
+FIBK.US,D,20130927,000000,17.7417,17.9465,17.6692,17.7849,101687.81134575,0
+FIBK.US,D,20130930,000000,17.5967,17.7505,17.5507,17.6692,184441.65045119,0
+FIBK.US,D,20131001,000000,17.6977,17.7221,17.583,17.6761,124657.41111226,0
+FIBK.US,D,20131002,000000,17.5918,17.5918,17.341,17.3675,148679.29514267,0
+FIBK.US,D,20131003,000000,17.3312,17.7417,17.1059,17.2901,84469.542158424,0
+FIBK.US,D,20131004,000000,17.2577,17.5281,17.1539,17.4331,39094.758918286,0
+FIBK.US,D,20131007,000000,17.2342,17.3547,17.1274,17.196,51136.320262218,0
+FIBK.US,D,20131008,000000,17.1882,17.2038,16.9903,17.0118,114541.80554523,0
+FIBK.US,D,20131009,000000,17.0118,17.1539,16.8433,17.0187,101558.18952081,0
+FIBK.US,D,20131010,000000,17.2175,17.3224,17.1059,17.1627,97726.690852806,0
+FIBK.US,D,20131011,000000,17.1627,17.7075,17.0481,17.7075,88889.952582273,0
+FIBK.US,D,20131014,000000,17.5663,17.8143,17.4939,17.7075,51940.587963439,0
+FIBK.US,D,20131015,000000,17.7075,17.8231,17.5369,17.5918,81558.664640803,0
+FIBK.US,D,20131016,000000,17.632,17.8799,17.5918,17.729,49261.396699851,0
+FIBK.US,D,20131017,000000,17.6457,18.0112,17.6457,17.9338,84606.308493404,0
+FIBK.US,D,20131018,000000,17.9397,18.1003,17.7075,18.0367,123183.6007562,0
+FIBK.US,D,20131021,000000,18.0367,18.2414,17.9465,18.2247,93621.659514843,0
+FIBK.US,D,20131022,000000,18.2923,18.5363,18.2091,18.4433,122327.28019615,0
+FIBK.US,D,20131023,000000,18.4981,18.8048,18.3423,18.6695,100049.67725887,0
+FIBK.US,D,20131024,000000,18.7441,19.0223,18.6941,18.8783,126430.27024553,0
+FIBK.US,D,20131025,000000,18.9507,19.0449,18.5716,18.5843,135450.72448843,0
+FIBK.US,D,20131028,000000,18.5637,18.7499,18.4609,18.5363,122320.13568611,0
+FIBK.US,D,20131029,000000,18.65,18.7441,18.4089,18.5775,204338.09025782,0
+FIBK.US,D,20131030,000000,18.6206,18.7451,18.3413,18.3874,177790.11160745,0
+FIBK.US,D,20131031,000000,18.3413,18.6196,18.2267,18.4756,207982.81102059,0
+FIBK.US,D,20131101,000000,18.3413,18.4119,17.7603,17.9299,320921.18438484,0
+FIBK.US,D,20131104,000000,17.9073,18.1895,17.9073,18.0837,259073.20228972,0
+FIBK.US,D,20131105,000000,18.165,18.165,17.6555,17.9377,370239.73716498,0
+FIBK.US,D,20131106,000000,18.0249,18.1973,17.9377,18.0249,162430.43567384,0
+FIBK.US,D,20131107,000000,18.0611,18.0611,17.7251,17.8358,118396.77903193,0
+FIBK.US,D,20131108,000000,17.8191,18.4756,17.8191,18.4423,145983.77357042,0
+FIBK.US,D,20131111,000000,18.4423,18.7587,18.2816,18.3697,95286.330353286,0
+FIBK.US,D,20131112,000000,18.4021,18.7097,18.3697,18.6333,148360.85412391,0
+FIBK.US,D,20131113,000000,18.601,18.7891,18.4825,18.7675,75006.128293284,0
+FIBK.US,D,20131114,000000,18.7391,19.2849,18.6784,19.1801,180509.10799839,0
+FIBK.US,D,20131115,000000,19.2603,19.3005,18.8929,19.0037,152375.04811998,0
+FIBK.US,D,20131118,000000,19.0683,19.3241,19.0409,19.1046,93788.024534258,0
+FIBK.US,D,20131119,000000,19.1585,19.3113,19.0683,19.1291,97185.749378634,0
+FIBK.US,D,20131120,000000,18.988,19.2603,18.8929,19.085,90117.787664215,0
+FIBK.US,D,20131121,000000,19.2692,19.5709,19.2153,19.5563,120973.90586643,0
+FIBK.US,D,20131122,000000,19.6063,19.7169,19.3799,19.6003,57496.975483049,0
+FIBK.US,D,20131125,000000,19.8325,20.0687,19.6915,19.9001,187443.3653107,0
+FIBK.US,D,20131126,000000,20.0265,20.5763,20.0265,20.4597,103846.47402099,0
+FIBK.US,D,20131127,000000,20.4597,20.6007,20.4597,20.5047,76931.063425904,0
+FIBK.US,D,20131129,000000,20.6007,20.6007,20.2391,20.6007,49910.526468857,0
+FIBK.US,D,20131202,000000,20.6007,20.6007,19.8267,19.8267,127771.39684377,0
+FIBK.US,D,20131203,000000,19.7415,20.0599,19.4955,19.7679,211092.71417494,0
+FIBK.US,D,20131204,000000,19.6749,20.1481,19.4819,19.6425,112120.83728724,0
+FIBK.US,D,20131205,000000,19.6063,19.8493,19.473,19.5151,57876.655159261,0
+FIBK.US,D,20131206,000000,19.6749,20.4449,19.6425,20.4067,245888.51933999,0
+FIBK.US,D,20131209,000000,20.4665,20.4665,19.8639,20.2235,254721.17503336,0
+FIBK.US,D,20131210,000000,20.2461,20.5929,20.0265,20.0599,159305.22285512,0
+FIBK.US,D,20131211,000000,20.1549,20.2617,19.7767,19.8639,108195.43934447,0
+FIBK.US,D,20131212,000000,19.8129,20.0863,19.8129,19.9355,86042.355010687,0
+FIBK.US,D,20131213,000000,20.0265,20.1647,19.8267,19.8855,84409.324145262,0
+FIBK.US,D,20131216,000000,19.8933,20.3185,19.8855,20.2461,101669.43974852,0
+FIBK.US,D,20131217,000000,20.5763,20.5763,19.7239,19.7826,116147.2790148,0
+FIBK.US,D,20131218,000000,19.8493,20.2167,19.5925,20.2097,98817.759599769,0
+FIBK.US,D,20131219,000000,20.1961,20.2167,19.8777,19.9001,73400.654823712,0
+FIBK.US,D,20131220,000000,19.8777,20.7173,19.8267,20.7095,297757.66220307,0
+FIBK.US,D,20131223,000000,20.8505,21.4159,20.5409,21.3267,208371.67649542,0
+FIBK.US,D,20131224,000000,21.217,21.7216,21.1817,21.4913,198415.29143778,0
+FIBK.US,D,20131226,000000,21.6187,21.701,21.2023,21.3042,62393.006146453,0
+FIBK.US,D,20131227,000000,21.4159,21.4375,21.1063,21.2611,83320.296686881,0
+FIBK.US,D,20131230,000000,21.2101,21.2767,20.9681,20.9759,64700.682888158,0
+FIBK.US,D,20131231,000000,21.0328,21.1209,20.7643,20.8731,133157.33676679,0
+FIBK.US,D,20140102,000000,20.8505,20.8505,20.3185,20.5851,144218.05894718,0
+FIBK.US,D,20140103,000000,20.6271,20.7017,20.4371,20.6007,126838.52796189,0
+FIBK.US,D,20140106,000000,20.6203,20.7555,20.3097,20.3949,166778.38035304,0
+FIBK.US,D,20140107,000000,20.4224,20.7467,20.2773,20.6439,169092.18096048,0
+FIBK.US,D,20140108,000000,20.6271,20.7555,20.0991,20.1481,260974.66260365,0
+FIBK.US,D,20140109,000000,20.3097,20.6879,20.0785,20.1647,252413.49829166,0
+FIBK.US,D,20140110,000000,20.2097,20.3861,19.9893,20.1647,73534.359225819,0
+FIBK.US,D,20140113,000000,20.0461,20.1353,19.6131,19.7101,141497.02126767,0
+FIBK.US,D,20140114,000000,19.7169,20.1069,19.7169,20.0177,122874.34553606,0
+FIBK.US,D,20140115,000000,19.9747,20.3509,19.9433,20.0785,184791.73144297,0
+FIBK.US,D,20140116,000000,20.1481,20.4763,19.7591,19.7767,123557.15656667,0
+FIBK.US,D,20140117,000000,19.7513,19.9961,19.6915,19.7239,94059.515915635,0
+FIBK.US,D,20140121,000000,19.8639,19.9961,19.6827,19.9001,220607.16025462,0
+FIBK.US,D,20140122,000000,19.9001,20.3577,19.9001,20.2323,108331.18503516,0
+FIBK.US,D,20140123,000000,20.2097,20.2097,19.6827,19.8267,89442.121143645,0
+FIBK.US,D,20140124,000000,19.7297,19.9355,19.1419,19.3573,161104.61873997,0
+FIBK.US,D,20140127,000000,19.473,19.4819,19.1359,19.1497,108602.67641654,0
+FIBK.US,D,20140128,000000,18.9969,19.4387,18.9831,19.2771,136625.48606724,0
+FIBK.US,D,20140129,000000,19.2771,19.4543,18.9821,19.0341,116897.45256861,0
+FIBK.US,D,20140130,000000,19.0556,19.8325,18.988,19.7415,170726.2324702,0
+FIBK.US,D,20140131,000000,19.3211,19.5915,18.8645,18.9919,193081.40437358,0
+FIBK.US,D,20140203,000000,19.0193,19.1615,18.0503,18.212,204968.84842959,0
+FIBK.US,D,20140204,000000,18.2375,18.5785,17.8946,18.2737,145307.08640556,0
+FIBK.US,D,20140205,000000,18.2983,18.2983,17.9397,18.1552,119011.20689504,0
+FIBK.US,D,20140206,000000,18.1179,18.4677,18.1179,18.3404,70992.9549415,0
+FIBK.US,D,20140207,000000,18.3776,18.4335,18.212,18.3061,116817.84231392,0
+FIBK.US,D,20140210,000000,18.3463,18.3688,18.0121,18.3315,111845.2633287,0
+FIBK.US,D,20140211,000000,18.4089,18.9987,18.3463,18.7519,135624.23401788,0
+FIBK.US,D,20140212,000000,18.8303,19.521,18.746,18.8067,184057.88819782,0
+FIBK.US,D,20140213,000000,18.6863,18.9861,18.5059,18.6961,165204.54685648,0
+FIBK.US,D,20140214,000000,18.6206,18.8489,18.3609,18.7685,203497.07936213,0
+FIBK.US,D,20140218,000000,18.6715,19.1242,18.5677,18.7333,235348.32574796,0
+FIBK.US,D,20140219,000000,18.7823,18.9773,18.1385,18.1875,131248.73194283,0
+FIBK.US,D,20140220,000000,18.2885,18.6373,18.0955,18.5441,85875.989991272,0
+FIBK.US,D,20140221,000000,18.4011,18.8361,18.4011,18.5539,129040.05769734,0
+FIBK.US,D,20140224,000000,18.5373,18.9969,18.5079,18.8303,121686.31558147,0
+FIBK.US,D,20140225,000000,18.8303,18.9311,18.6637,18.7195,191269.76075725,0
+FIBK.US,D,20140226,000000,18.7823,19.0939,18.5716,19.0115,144267.04987314,0
+FIBK.US,D,20140227,000000,18.9165,19.0879,18.7685,19.0291,124624.75049494,0
+FIBK.US,D,20140228,000000,18.9469,19.2417,18.7685,19.1693,180354.99071046,0
+FIBK.US,D,20140303,000000,18.9469,19.0801,18.7735,18.9703,131709.04251802,0
+FIBK.US,D,20140304,000000,19.1693,19.7297,18.9067,19.5857,179106.74274271,0
+FIBK.US,D,20140305,000000,19.521,19.7239,19.2123,19.6053,212152.14294888,0
+FIBK.US,D,20140306,000000,19.4445,19.8787,19.4445,19.7239,178898.53130736,0
+FIBK.US,D,20140307,000000,19.8003,20.054,19.7052,19.8129,169850.51966861,0
+FIBK.US,D,20140310,000000,19.9609,19.9845,19.6199,19.9677,146098.085731,0
+FIBK.US,D,20140311,000000,19.9845,19.9845,19.5769,19.7101,119036.72300232,0
+FIBK.US,D,20140312,000000,19.5699,19.8679,19.5131,19.7513,114839.83367818,0
+FIBK.US,D,20140313,000000,19.8003,19.9247,19.5387,19.7239,131379.37441206,0
+FIBK.US,D,20140314,000000,19.6003,19.9609,19.5631,19.7826,122301.76408888,0
+FIBK.US,D,20140317,000000,20.0629,20.1099,19.9247,19.9757,245863.00323272,0
+FIBK.US,D,20140318,000000,19.9757,20.054,19.7297,19.8413,360704.87819947,0
+FIBK.US,D,20140319,000000,19.8865,20.1099,19.7052,19.9179,176123.39948043,0
+FIBK.US,D,20140320,000000,19.8003,20.2569,19.8003,20.1823,167400.97337048,0
+FIBK.US,D,20140321,000000,20.2049,20.3303,19.9609,20.0717,1677401.3346833,0
+FIBK.US,D,20140324,000000,20.4723,21.4619,20.3763,21.3649,577403.99146427,0
+FIBK.US,D,20140325,000000,21.2944,21.6579,21.2189,21.3904,411918.7674278,0
+FIBK.US,D,20140326,000000,21.3649,21.4688,21.0789,21.0925,152140.29993308,0
+FIBK.US,D,20140327,000000,21.1671,21.2043,20.8045,20.8407,191080.94156343,0
+FIBK.US,D,20140328,000000,20.9143,20.9299,20.4411,20.5165,181906.37003262,0
+FIBK.US,D,20140331,000000,20.5977,21.0337,20.5135,20.8868,142339.05280765,0
+FIBK.US,D,20140401,000000,20.8799,21.2787,20.7653,21.1671,156790.35532237,0
+FIBK.US,D,20140402,000000,21.4325,21.4325,21.0249,21.1895,118952.00952617,0
+FIBK.US,D,20140403,000000,21.1425,21.3003,20.9681,21.0249,142351.30053914,0
+FIBK.US,D,20140404,000000,21.1347,21.1523,20.3303,20.4175,145103.97819167,0
+FIBK.US,D,20140407,000000,20.2049,20.4577,20.0275,20.4175,114572.42487396,0
+FIBK.US,D,20140408,000000,20.3607,20.7829,20.1951,20.5753,188352.75937388,0
+FIBK.US,D,20140409,000000,21.3159,21.3219,20.6183,20.8407,131527.36783424,0
+FIBK.US,D,20140410,000000,20.7829,20.7829,19.7679,19.7915,215619.27160503,0
+FIBK.US,D,20140411,000000,19.2897,20.0227,19.2888,19.7101,134616.85810277,0
+FIBK.US,D,20140414,000000,19.8943,19.9179,19.3457,19.5857,139669.04734268,0
+FIBK.US,D,20140415,000000,19.5709,19.9757,19.1849,19.5015,125069.75140577,0
+FIBK.US,D,20140416,000000,19.5631,19.7415,19.4357,19.6739,85183.993162047,0
+FIBK.US,D,20140417,000000,19.7101,19.8943,19.5141,19.8071,123691.88161307,0
+FIBK.US,D,20140421,000000,19.8649,19.8649,19.6553,19.8129,88238.781524684,0
+FIBK.US,D,20140422,000000,19.7513,20.054,19.6915,19.8209,73859.944754613,0
+FIBK.US,D,20140423,000000,19.7101,19.8493,19.521,19.6121,125295.31379406,0
+FIBK.US,D,20140424,000000,19.6199,19.8649,18.9253,19.0439,131485.52141832,0
+FIBK.US,D,20140425,000000,19.2888,19.4534,18.9067,19.0585,179510.91788189,0
+FIBK.US,D,20140428,000000,19.1085,19.4945,18.6343,18.7823,122539.57420865,0
+FIBK.US,D,20140429,000000,18.9311,18.9703,18.4178,18.4501,114982.7238789,0
+FIBK.US,D,20140430,000000,18.3463,18.5853,18.1777,18.4178,146032.76449638,0
+FIBK.US,D,20140501,000000,18.3315,18.6089,18.0063,18.1689,289858.89603586,0
+FIBK.US,D,20140502,000000,18.212,18.5785,18.1179,18.3315,176348.96186872,0
+FIBK.US,D,20140505,000000,18.3865,18.4903,18.0592,18.3688,173256.40966732,0
+FIBK.US,D,20140506,000000,18.3404,18.4256,18.0641,18.1013,349916.66804476,0
+FIBK.US,D,20140507,000000,18.2111,18.5236,18.0709,18.4256,135914.09699649,0
+FIBK.US,D,20140508,000000,18.3688,18.7137,18.2885,18.5236,186155.3122156,0
+FIBK.US,D,20140509,000000,18.5089,18.9115,18.4178,18.8459,149097.75930193,0
+FIBK.US,D,20140512,000000,19.1507,19.2879,19.0076,19.1311,112463.77376898,0
+FIBK.US,D,20140513,000000,19.1311,19.1311,18.9341,19.0468,159327.67702953,0
+FIBK.US,D,20140514,000000,18.9723,19.0625,18.4178,18.6079,188318.05746799,0
+FIBK.US,D,20140515,000000,18.4609,18.7705,18.116,18.504,166899.83702365,0
+FIBK.US,D,20140516,000000,18.4345,18.5295,18.2649,18.5295,126658.89456669,0
+FIBK.US,D,20140519,000000,18.5089,18.9811,18.4687,18.9665,157594.62302359,0
+FIBK.US,D,20140520,000000,18.6989,18.9517,18.6079,18.8029,186364.54429523,0
+FIBK.US,D,20140521,000000,18.8087,19.1223,18.6627,18.9115,161058.68974688,0
+FIBK.US,D,20140522,000000,18.9811,19.2183,18.9811,19.0997,109267.11584991,0
+FIBK.US,D,20140523,000000,19.0683,19.3201,19.0625,19.2633,88521.499993261,0
+FIBK.US,D,20140527,000000,19.2555,19.5063,19.1889,19.3691,153042.54948623,0
+FIBK.US,D,20140528,000000,19.2633,19.3839,18.9969,19.2035,119019.37204937,0
+FIBK.US,D,20140529,000000,19.2967,19.3769,19.0919,19.1751,72197.315204751,0
+FIBK.US,D,20140530,000000,19.0076,19.3279,19.0076,19.1223,100763.10761821,0
+FIBK.US,D,20140602,000000,19.1055,19.3279,18.8851,19.2183,98530.958554028,0
+FIBK.US,D,20140603,000000,19.2095,19.4651,19.0037,19.2095,110449.02193876,0
+FIBK.US,D,20140604,000000,19.1967,19.3279,19.0497,19.182,92235.624567813,0
+FIBK.US,D,20140605,000000,18.9586,19.6925,18.9586,19.5131,112412.74155444,0
+FIBK.US,D,20140606,000000,19.6199,19.7003,19.2055,19.5631,142275.77286161,0
+FIBK.US,D,20140609,000000,19.5063,19.8815,19.3839,19.8159,161903.78321974,0
+FIBK.US,D,20140610,000000,19.8022,19.8443,19.5299,19.7435,129950.47240481,0
+FIBK.US,D,20140611,000000,19.6925,19.7699,19.5415,19.6003,90494.405407553,0
+FIBK.US,D,20140612,000000,19.5131,19.6661,19.3201,19.5553,96339.635261485,0
+FIBK.US,D,20140613,000000,19.5063,19.8963,19.4161,19.5925,112710.76968737,0
+FIBK.US,D,20140616,000000,19.4945,19.6063,19.2879,19.3769,119611.34573809,0
+FIBK.US,D,20140617,000000,19.4436,19.8511,19.3201,19.7611,112977.15784729,0
+FIBK.US,D,20140618,000000,19.7355,20.0149,19.4525,19.9345,137453.22858715,0
+FIBK.US,D,20140619,000000,19.2487,19.9795,19.2487,19.7699,72194.253271879,0
+FIBK.US,D,20140620,000000,19.8885,19.9571,19.6563,19.8885,560345.96343061,0
+FIBK.US,D,20140623,000000,19.7247,19.9649,19.7101,19.9207,90949.612761291,0
+FIBK.US,D,20140624,000000,19.8022,20.2461,19.7385,20.0149,311744.57156544,0
+FIBK.US,D,20140625,000000,19.8727,20.2167,19.6563,20.1471,148118.96142697,0
+FIBK.US,D,20140626,000000,20.1353,20.2695,19.7845,20.1883,61010.033132296,0
+FIBK.US,D,20140627,000000,20.0521,20.3891,20.0521,20.2461,156555.60713546,0
+FIBK.US,D,20140630,000000,20.0893,20.3734,20.0893,20.2461,150831.83395215,0
+FIBK.US,D,20140701,000000,20.2843,20.7585,20.2843,20.6047,128145.97329852,0
+FIBK.US,D,20140702,000000,20.6321,20.7301,20.4851,20.6693,213717.8112911,0
+FIBK.US,D,20140703,000000,20.7703,21.1307,20.7703,21.1111,126499.67405732,0
+FIBK.US,D,20140707,000000,21.0965,21.1249,20.8045,20.8947,147813.78878399,0
+FIBK.US,D,20140708,000000,20.8123,20.8574,20.5968,20.6321,99363.804295395,0
+FIBK.US,D,20140709,000000,20.7222,20.7967,20.5889,20.6644,88959.356394053,0
+FIBK.US,D,20140710,000000,20.2979,20.4929,20.1059,20.3587,101029.49577813,0
+FIBK.US,D,20140711,000000,20.2539,20.4243,20.1127,20.2979,70394.857387038,0
+FIBK.US,D,20140714,000000,20.4557,20.5007,20.2167,20.3283,85821.895843855,0
+FIBK.US,D,20140715,000000,20.3655,20.5665,20.1549,20.3734,99935.365098294,0
+FIBK.US,D,20140716,000000,20.3803,20.3803,19.9345,20.0089,107832.08997692,0
+FIBK.US,D,20140717,000000,19.9277,20.0149,19.3613,19.5631,124937.06764796,0
+FIBK.US,D,20140718,000000,19.4259,19.8443,19.4259,19.7052,99964.96378273,0
+FIBK.US,D,20140721,000000,19.5631,19.8511,19.5465,19.8227,118887.70893584,0
+FIBK.US,D,20140722,000000,19.6827,19.9863,19.4505,19.6749,246181.44425148,0
+FIBK.US,D,20140723,000000,19.7611,19.8022,19.4525,19.5779,138968.88535913,0
+FIBK.US,D,20140724,000000,19.4799,19.7052,19.4093,19.5465,179999.80649723,0
+FIBK.US,D,20140725,000000,19.3769,19.6063,19.3769,19.4945,117210.79036591,0
+FIBK.US,D,20140728,000000,19.4525,19.4799,19.1683,19.3613,108740.46339582,0
+FIBK.US,D,20140729,000000,19.3447,19.4436,18.6206,19.3975,95575.172687609,0
+FIBK.US,D,20140730,000000,19.4897,19.7355,19.4603,19.6563,122007.8185331,0
+FIBK.US,D,20140731,000000,19.4436,19.7179,19.3769,19.4436,163157.13440895,0
+FIBK.US,D,20140801,000000,19.3907,19.5709,19.0605,19.3123,149544.80150134,0
+FIBK.US,D,20140804,000000,19.3437,19.3681,18.9625,19.2085,223057.72719705,0
+FIBK.US,D,20140805,000000,19.1105,19.2781,18.9125,19.0135,114325.42895556,0
+FIBK.US,D,20140806,000000,18.9479,19.3025,18.9077,19.1663,115834.96186179,0
+FIBK.US,D,20140807,000000,19.1497,19.1947,18.9321,19.0605,106077.60244088,0
+FIBK.US,D,20140808,000000,19.0743,19.2319,18.9175,19.2163,109538.60723129,0
+FIBK.US,D,20140811,000000,19.3279,19.4093,19.0831,19.3769,140184.47270958,0
+FIBK.US,D,20140812,000000,19.2957,19.3769,19.0605,19.2319,99487.302254594,0
+FIBK.US,D,20140813,000000,19.3191,19.7061,19.2319,19.6581,103238.17002362,0
+FIBK.US,D,20140814,000000,19.6935,19.7375,19.6269,19.6347,55311.776056252,0
+FIBK.US,D,20140815,000000,19.8189,19.8189,19.1663,19.3065,115079.68508653,0
+FIBK.US,D,20140818,000000,19.4259,19.5641,19.3279,19.4593,125666.82831594,0
+FIBK.US,D,20140819,000000,19.4347,19.5867,19.3535,19.5299,124399.18810666,0
+FIBK.US,D,20140820,000000,19.4897,19.5867,19.3025,19.3975,125603.54836991,0
+FIBK.US,D,20140821,000000,19.3191,19.7797,19.1801,19.6847,206439.59685276,0
+FIBK.US,D,20140822,000000,19.6759,20.0187,19.6679,19.8845,104619.10174919,0
+FIBK.US,D,20140825,000000,20.1901,20.1901,19.8463,19.8699,171382.50674924,0
+FIBK.US,D,20140826,000000,20.0717,20.2284,19.8247,20.2059,110663.35723985,0
+FIBK.US,D,20140827,000000,20.1843,20.1999,20.0815,20.0893,128914.51844956,0
+FIBK.US,D,20140828,000000,20.0275,20.1941,19.7875,19.9659,96116.114161781,0
+FIBK.US,D,20140829,000000,19.9659,19.9659,19.8119,19.8767,252777.8683035,0
+FIBK.US,D,20140902,000000,19.8767,20.3577,19.7327,20.2755,239610.53630672,0
+FIBK.US,D,20140903,000000,20.3577,20.4919,19.9825,20.3871,175404.86589964,0
+FIBK.US,D,20140904,000000,20.4685,20.6575,19.9863,20.6047,215882.59783208,0
+FIBK.US,D,20140905,000000,20.4998,20.7311,20.1823,20.6261,146638.00656088,0
+FIBK.US,D,20140908,000000,20.5371,20.8966,20.5371,20.8593,149089.5941476,0
+FIBK.US,D,20140909,000000,20.7977,20.7977,20.4469,20.5801,147211.60865236,0
+FIBK.US,D,20140910,000000,20.6125,20.8201,20.5223,20.7467,69464.029793746,0
+FIBK.US,D,20140911,000000,20.5968,20.9809,20.4665,20.9642,164916.72516645,0
+FIBK.US,D,20140912,000000,20.9181,21.1337,20.7379,21.0083,160566.73919867,0
+FIBK.US,D,20140915,000000,20.9113,20.9113,20.7222,20.7633,134264.73582241,0
+FIBK.US,D,20140916,000000,20.7379,20.9417,20.4685,20.5419,169578.00764295,0
+FIBK.US,D,20140917,000000,20.6947,20.8593,20.3871,20.6771,160127.86215358,0
+FIBK.US,D,20140918,000000,20.7085,21.3013,20.5801,21.1503,172701.17917308,0
+FIBK.US,D,20140919,000000,21.1955,21.4815,20.7771,20.8369,866763.79244189,0
+FIBK.US,D,20140922,000000,20.6507,21.0857,20.5585,20.5743,104202.67887851,0
+FIBK.US,D,20140923,000000,20.7007,20.8887,20.4773,20.5155,228269.13694634,0
+FIBK.US,D,20140924,000000,20.6047,20.6183,20.3871,20.5507,134503.56658648,0
+FIBK.US,D,20140925,000000,20.5419,20.5703,20.1687,20.2587,79469.40577735,0
+FIBK.US,D,20140926,000000,20.3421,20.3637,20.0501,20.2823,73781.355144215,0
+FIBK.US,D,20140929,000000,20.1255,20.2479,19.9589,20.1099,99454.641637285,0
+FIBK.US,D,20140930,000000,20.1099,20.2373,19.9071,19.9149,154071.35893144,0
+FIBK.US,D,20141001,000000,19.9747,20.0843,19.7003,19.7551,132697.0261916,0
+FIBK.US,D,20141002,000000,19.7551,19.9227,19.5219,19.8609,244828.06992175,0
+FIBK.US,D,20141003,000000,20.0717,20.3637,20.0717,20.2137,112087.15602565,0
+FIBK.US,D,20141006,000000,20.1099,20.2284,19.9149,20.0187,82630.341146239,0
+FIBK.US,D,20141007,000000,19.8767,20.0815,19.6759,19.6759,167984.78190487,0
+FIBK.US,D,20141008,000000,19.6003,20.0629,19.5543,20.0187,90162.696013014,0
+FIBK.US,D,20141009,000000,19.9433,19.9589,19.5141,19.8307,204799.4214773,0
+FIBK.US,D,20141010,000000,19.7327,20.1941,19.6347,19.8699,192801.74783788,0
+FIBK.US,D,20141013,000000,19.8119,20.2823,19.7247,20.1775,192175.07224327,0
+FIBK.US,D,20141014,000000,20.1999,20.5155,20.1941,20.3959,215820.33853034,0
+FIBK.US,D,20141015,000000,20.0717,20.4685,19.7639,20.2587,329464.99774388,0
+FIBK.US,D,20141016,000000,20.0275,20.5743,20.0129,20.4224,128432.77434426,0
+FIBK.US,D,20141017,000000,20.6693,20.6693,20.2137,20.296,105099.8252102,0
+FIBK.US,D,20141020,000000,20.3175,20.5507,20.1255,20.5507,172901.22545408,0
+FIBK.US,D,20141021,000000,20.6047,20.9417,20.2685,20.8447,137878.83725646,0
+FIBK.US,D,20141022,000000,20.4998,21.0171,20.4998,20.6047,99552.623489211,0
+FIBK.US,D,20141023,000000,20.5723,21.0729,20.5723,20.7908,180471.34415963,0
+FIBK.US,D,20141024,000000,20.6771,21.0603,20.6575,20.9867,327894.2261802,0
+FIBK.US,D,20141027,000000,21.023,21.2483,20.8887,21.2189,156187.15454645,0
+FIBK.US,D,20141028,000000,21.2483,21.6961,20.8565,21.4394,281475.32383048,0
+FIBK.US,D,20141029,000000,21.6461,21.8999,21.4277,21.8391,251592.90028177,0
+FIBK.US,D,20141030,000000,21.7108,21.9528,21.5658,21.7588,248103.31745122,0
+FIBK.US,D,20141031,000000,21.9695,22.1027,21.7843,21.9901,202939.8075793,0
+FIBK.US,D,20141103,000000,21.6079,22.088,21.6079,21.9832,203791.0249179,0
+FIBK.US,D,20141104,000000,21.943,21.9832,21.6618,21.9009,159292.97512363,0
+FIBK.US,D,20141105,000000,22.0655,22.2252,21.7402,21.8029,165059.61536717,0
+FIBK.US,D,20141106,000000,21.7823,21.9234,21.6843,21.8381,120926.95622905,0
+FIBK.US,D,20141107,000000,21.894,22.1341,21.6697,22.1341,152926.19603706,0
+FIBK.US,D,20141110,000000,22.1635,22.1762,21.8381,22.0733,119682.79083845,0
+FIBK.US,D,20141111,000000,22.0283,22.1635,21.8617,21.9989,80747.252429545,0
+FIBK.US,D,20141112,000000,21.9293,22.2839,21.8381,22.2526,108603.69706083,0
+FIBK.US,D,20141113,000000,22.2526,22.3927,21.9753,22.0283,129127.83310635,0
+FIBK.US,D,20141114,000000,21.9989,22.1253,21.749,21.7951,145921.51426867,0
+FIBK.US,D,20141117,000000,21.7951,21.8157,21.4041,21.411,79097.891255465,0
+FIBK.US,D,20141118,000000,21.3963,21.5903,21.2983,21.4473,90419.898374318,0
+FIBK.US,D,20141119,000000,21.3885,21.3885,20.8829,21.1925,84221.525595737,0
+FIBK.US,D,20141120,000000,20.8055,21.0906,20.7231,21.0553,124714.56719254,0
+FIBK.US,D,20141121,000000,21.2072,21.3434,21.0034,21.1092,266024.81055498,0
+FIBK.US,D,20141124,000000,21.1925,21.4501,21.1023,21.4247,136897.99809291,0
+FIBK.US,D,20141125,000000,21.3649,21.4776,21.2072,21.2591,164844.25942179,0
+FIBK.US,D,20141126,000000,21.2827,21.3179,21.1621,21.2523,71319.561114585,0
+FIBK.US,D,20141128,000000,21.2523,21.313,21.1307,21.1925,139118.92006989,0
+FIBK.US,D,20141201,000000,21.0553,21.0553,20.7721,20.8133,308844.92113501,0
+FIBK.US,D,20141202,000000,20.8613,21.2072,20.8221,21.0103,266610.66037795,0
+FIBK.US,D,20141203,000000,21.0328,21.1621,20.8975,21.1092,207940.96460467,0
+FIBK.US,D,20141204,000000,21.2219,21.2219,20.8975,21.1092,156140.20490908,0
+FIBK.US,D,20141205,000000,21.0377,21.6697,20.9427,21.3718,252892.18046408,0
+FIBK.US,D,20141208,000000,21.3649,21.6618,21.0945,21.1445,316681.42800047,0
+FIBK.US,D,20141209,000000,20.7839,21.3179,20.7477,21.2983,219870.2550766,0
+FIBK.US,D,20141210,000000,21.2445,21.2591,20.4537,20.5665,241783.48800203,0
+FIBK.US,D,20141211,000000,20.5585,20.8613,20.3793,20.6419,175487.53808721,0
+FIBK.US,D,20141212,000000,20.4293,20.7339,20.3077,20.3851,186619.70536795,0
+FIBK.US,D,20141215,000000,20.1216,20.8682,20.0373,20.0677,159008.21536648,0
+FIBK.US,D,20141216,000000,20.0373,20.3489,19.8071,19.8267,234224.59638369,0
+FIBK.US,D,20141217,000000,19.9197,20.2647,19.6013,20.2127,214920.13026577,0
+FIBK.US,D,20141218,000000,20.4224,20.6183,20.3077,20.4625,175951.93123956,0
+FIBK.US,D,20141219,000000,20.3617,20.6957,20.3156,20.5145,735814.10927629,0
+FIBK.US,D,20141222,000000,20.5507,20.7781,20.4841,20.7643,116411.62588615,0
+FIBK.US,D,20141223,000000,20.7987,21.1023,20.6781,20.8221,118350.85003884,0
+FIBK.US,D,20141224,000000,20.8829,20.9535,20.6047,20.6957,49412.452054903,0
+FIBK.US,D,20141226,000000,20.7987,20.975,20.6261,20.9191,88278.586652029,0
+FIBK.US,D,20141229,000000,20.9191,21.2445,20.9191,21.0328,85441.195523352,0
+FIBK.US,D,20141230,000000,20.9955,21.1023,20.8975,21.0103,46809.809113131,0
+FIBK.US,D,20141231,000000,21.071,21.1023,20.9269,20.9671,131539.61556573,0
+FIBK.US,D,20150102,000000,21.1023,21.1023,20.3077,20.5419,115697.17488252,0
+FIBK.US,D,20150105,000000,20.3851,20.4909,20.0157,20.0677,202236.58366287,0
+FIBK.US,D,20150106,000000,20.0589,20.1501,19.3133,19.3447,197458.94773721,0
+FIBK.US,D,20150107,000000,19.4269,19.6513,19.3025,19.4603,127425.39842915,0
+FIBK.US,D,20150108,000000,19.6013,19.7993,19.4103,19.7826,110236.72792625,0
+FIBK.US,D,20150109,000000,19.7581,19.7875,19.3065,19.3201,77256.648954698,0
+FIBK.US,D,20150112,000000,19.0889,19.3359,18.9909,19.2623,203792.04556219,0
+FIBK.US,D,20150113,000000,19.1271,19.5877,18.7137,18.8185,228463.05936161,0
+FIBK.US,D,20150114,000000,18.6147,18.7353,18.1905,18.3815,125252.44673384,0
+FIBK.US,D,20150115,000000,18.3659,18.5059,18.0719,18.2463,169966.87311778,0
+FIBK.US,D,20150116,000000,18.1875,18.6598,18.1875,18.4227,176532.67784107,0
+FIBK.US,D,20150120,000000,18.4393,18.6813,18.1307,18.2816,169999.53373508,0
+FIBK.US,D,20150121,000000,18.2591,18.4648,18.1239,18.1621,181079.648157,0
+FIBK.US,D,20150122,000000,18.2512,18.7215,18.1337,18.6275,231149.39513523,0
+FIBK.US,D,20150123,000000,18.6079,19.0449,18.6079,18.9841,189694.9066164,0
+FIBK.US,D,20150126,000000,18.8411,19.1497,18.7353,19.0821,106008.19862909,0
+FIBK.US,D,20150127,000000,18.9547,19.2545,18.8263,18.8459,245735.42269635,0
+FIBK.US,D,20150128,000000,18.9018,19.7345,18.3355,18.358,388552.13703214,0
+FIBK.US,D,20150129,000000,18.4658,18.8989,18.3982,18.7675,291582.76424317,0
+FIBK.US,D,20150130,000000,18.5716,18.6089,18.1444,18.1601,346753.69138728,0
+FIBK.US,D,20150202,000000,18.2385,19.0879,18.2385,18.988,220008.04205587,0
+FIBK.US,D,20150203,000000,19.0361,19.7365,19.0361,19.4837,155133.84963826,0
+FIBK.US,D,20150204,000000,19.4191,19.6249,18.9969,19.0272,266903.58528944,0
+FIBK.US,D,20150205,000000,19.1331,19.6651,19.1331,19.5602,243662.49414155,0
+FIBK.US,D,20150206,000000,19.6465,20.1353,19.6465,19.9531,177274.68624055,0
+FIBK.US,D,20150209,000000,19.8247,20.0667,19.5739,19.6189,177638.03560811,0
+FIBK.US,D,20150210,000000,19.7631,19.7963,19.5112,19.6915,165493.3891908,0
+FIBK.US,D,20150211,000000,19.5513,19.7631,19.4837,19.5435,178065.68556599,0
+FIBK.US,D,20150212,000000,19.6817,20.0579,19.5435,19.8247,190757.39732323,0
+FIBK.US,D,20150213,000000,19.8707,20.1461,19.7963,19.8707,187765.88890662,0
+FIBK.US,D,20150217,000000,19.8707,20.1501,19.7453,20.0511,218347.45379458,0
+FIBK.US,D,20150218,000000,19.9365,20.1207,19.7327,19.8189,164255.34766595,0
+FIBK.US,D,20150219,000000,19.8247,20.1971,19.7709,20.1285,160428.9522194,0
+FIBK.US,D,20150220,000000,20.1501,20.2499,19.7541,20.2353,107947.42278179,0
+FIBK.US,D,20150223,000000,20.1353,20.1911,19.8119,20.1823,112707.7077545,0
+FIBK.US,D,20150224,000000,20.2745,20.5165,20.1285,20.2891,68772.032964521,0
+FIBK.US,D,20150225,000000,20.2499,20.3165,20.1353,20.2127,92766.359599076,0
+FIBK.US,D,20150226,000000,20.1353,20.3871,20.0667,20.3871,88787.888153184,0
+FIBK.US,D,20150227,000000,20.2431,20.2951,20.0433,20.0511,112575.02399668,0
+FIBK.US,D,20150302,000000,19.9315,20.2577,19.9315,20.1353,191483.07541404,0
+FIBK.US,D,20150303,000000,20.1059,20.1755,19.8777,20.0001,189111.09808201,0
+FIBK.US,D,20150304,000000,19.9531,20.0511,19.8463,19.9687,176088.69757454,0
+FIBK.US,D,20150305,000000,19.9923,20.2127,19.8051,20.1823,123050.91699839,0
+FIBK.US,D,20150306,000000,20.0511,20.7683,20.0511,20.4851,243600.23483981,0
+FIBK.US,D,20150309,000000,20.4615,20.8809,20.4557,20.7281,95018.921549073,0
+FIBK.US,D,20150310,000000,20.4851,20.4851,20.2127,20.2499,118309.00362291,0
+FIBK.US,D,20150311,000000,20.2255,20.3509,20.0433,20.2657,87512.08278957,0
+FIBK.US,D,20150312,000000,20.4401,20.9652,20.2431,20.9554,117389.40311682,0
+FIBK.US,D,20150313,000000,20.9819,20.9819,20.4704,20.8809,78042.545058684,0
+FIBK.US,D,20150316,000000,20.9877,20.9945,20.6223,20.7055,135418.06387112,0
+FIBK.US,D,20150317,000000,20.0931,20.7819,20.0931,20.7055,158847.97421281,0
+FIBK.US,D,20150318,000000,20.8515,20.8515,20.2255,20.4489,203199.05122918,0
+FIBK.US,D,20150319,000000,20.4087,20.5841,20.1285,20.5753,95806.858941641,0
+FIBK.US,D,20150320,000000,20.6546,21.0103,20.3333,20.9877,203593.01992547,0
+FIBK.US,D,20150323,000000,20.9329,21.0465,20.5919,20.6733,118708.07554065,0
+FIBK.US,D,20150324,000000,20.6291,20.7889,20.5096,20.5693,87388.584830372,0
+FIBK.US,D,20150325,000000,20.6291,20.6291,20.2255,20.2745,73828.304781596,0
+FIBK.US,D,20150326,000000,20.2177,20.4704,19.8707,20.4489,86332.2179893,0
+FIBK.US,D,20150327,000000,20.5449,20.6987,20.2177,20.6163,109628.42392889,0
+FIBK.US,D,20150330,000000,20.7751,21.2679,20.7349,21.0543,130814.9581192,0
+FIBK.US,D,20150331,000000,20.9329,21.1689,20.8809,21.1367,85744.326877747,0
+FIBK.US,D,20150401,000000,21.1092,21.2297,20.8359,21.1023,93963.575352292,0
+FIBK.US,D,20150402,000000,21.1445,21.2767,21.0191,21.1935,111598.26741031,0
+FIBK.US,D,20150406,000000,21.0945,21.0945,20.6683,20.9181,172794.05780355,0
+FIBK.US,D,20150407,000000,20.7614,21.1092,20.6987,20.8887,100267.07449283,0
+FIBK.US,D,20150408,000000,20.7447,20.9554,20.7055,20.9329,256628.75921304,0
+FIBK.US,D,20150409,000000,20.9417,20.9417,20.7055,20.8584,347308.92188153,0
+FIBK.US,D,20150410,000000,20.9181,21.0543,20.8113,20.9329,710662.37201586,0
+FIBK.US,D,20150413,000000,20.8192,21.4208,20.8192,21.3983,575373.92996969,0
+FIBK.US,D,20150414,000000,21.3512,21.3904,21.0103,21.1307,243729.85666475,0
+FIBK.US,D,20150415,000000,21.2003,21.6226,21.1367,21.5746,172483.78193911,0
+FIBK.US,D,20150416,000000,21.5795,21.6089,21.3835,21.4129,95416.97282252,0
+FIBK.US,D,20150417,000000,21.2297,21.3199,20.9731,21.071,143714.88131177,0
+FIBK.US,D,20150420,000000,21.2003,21.4571,21.0465,21.2679,83729.575047528,0
+FIBK.US,D,20150421,000000,21.3463,21.4649,21.2297,21.3747,104604.81272912,0
+FIBK.US,D,20150422,000000,21.3199,21.6315,21.1023,21.5863,129559.5656414,0
+FIBK.US,D,20150423,000000,21.4051,21.6315,21.3463,21.4571,111076.71817766,0
+FIBK.US,D,20150424,000000,21.4501,21.5031,21.2679,21.3199,78550.825915548,0
+FIBK.US,D,20150427,000000,21.3199,21.4815,20.8192,21.1181,104887.5311977,0
+FIBK.US,D,20150428,000000,20.7055,21.3835,20.7055,21.1023,159752.26505454,0
+FIBK.US,D,20150429,000000,20.8565,21.0789,20.5959,21.0543,316970.27033479,0
+FIBK.US,D,20150430,000000,20.9544,21.0309,20.6517,20.7105,205133.17216043,0
+FIBK.US,D,20150501,000000,20.78,21.0455,20.3979,20.7497,156005.47986268,0
+FIBK.US,D,20150504,000000,20.7251,20.8947,20.6261,20.7585,112627.07685552,0
+FIBK.US,D,20150505,000000,20.7251,20.8653,20.5959,20.7937,147903.60548159,0
+FIBK.US,D,20150506,000000,20.9015,20.9407,20.5959,20.7859,132669.46879574,0
+FIBK.US,D,20150507,000000,20.7859,20.9945,20.5497,20.6183,117268.96709049,0
+FIBK.US,D,20150508,000000,20.9877,21.0093,20.4743,20.7183,94725.996637587,0
+FIBK.US,D,20150511,000000,20.7251,20.9015,20.6037,20.78,99169.881880126,0
+FIBK.US,D,20150512,000000,20.7329,20.8085,20.4263,20.78,81999.582974468,0
+FIBK.US,D,20150513,000000,20.8653,20.9319,20.6653,20.8799,74343.730148495,0
+FIBK.US,D,20150514,000000,20.9241,21.0622,20.7585,21.0093,102696.20790515,0
+FIBK.US,D,20150515,000000,20.9819,20.9819,20.3979,20.5361,148867.09369218,0
+FIBK.US,D,20150518,000000,20.5733,20.8887,20.4891,20.8173,126103.66407244,0
+FIBK.US,D,20150519,000000,20.9544,21.1699,20.78,21.1181,63303.420853928,0
+FIBK.US,D,20150520,000000,21.1866,21.2385,21.0093,21.1445,110536.79734778,0
+FIBK.US,D,20150521,000000,21.1866,21.2543,20.9731,21.0622,52918.365194112,0
+FIBK.US,D,20150522,000000,21.0887,21.1307,20.7251,20.9015,84273.578454573,0
+FIBK.US,D,20150526,000000,20.7741,20.7741,20.4263,20.6703,66913.439710809,0
+FIBK.US,D,20150527,000000,20.6967,21.0025,20.5409,20.9544,114194.78648633,0
+FIBK.US,D,20150528,000000,20.9877,21.0455,20.7497,20.9544,64558.813331724,0
+FIBK.US,D,20150529,000000,20.9819,21.1699,20.5576,20.8505,111187.96840537,0
+FIBK.US,D,20150601,000000,21.0367,21.0367,20.5361,20.5791,124479.81900563,0
+FIBK.US,D,20150602,000000,20.5879,20.6653,20.4351,20.5791,206148.71322986,0
+FIBK.US,D,20150603,000000,20.5959,21.0367,20.5959,21.0309,204606.51970632,0
+FIBK.US,D,20150604,000000,20.9877,21.0025,20.7741,20.8505,84140.894696758,0
+FIBK.US,D,20150605,000000,20.9319,21.4227,20.8329,21.4071,111845.2633287,0
+FIBK.US,D,20150608,000000,21.4375,21.4669,21.1787,21.1945,120597.28812309,0
+FIBK.US,D,20150609,000000,21.1092,21.6961,21.0622,21.4521,66871.593294883,0
+FIBK.US,D,20150610,000000,21.6265,22.0351,21.5795,21.9136,85464.670342043,0
+FIBK.US,D,20150611,000000,21.8999,21.8999,21.5285,21.8568,99518.942227611,0
+FIBK.US,D,20150612,000000,21.6363,21.8489,21.5825,21.8127,71334.870778949,0
+FIBK.US,D,20150615,000000,21.5765,21.7696,21.2777,21.3865,217414.58491272,0
+FIBK.US,D,20150616,000000,21.4227,21.7187,21.3219,21.6775,104918.15052643,0
+FIBK.US,D,20150617,000000,21.8127,21.8127,21.2543,21.4227,192065.86330415,0
+FIBK.US,D,20150618,000000,21.5903,21.7187,21.2855,21.5765,103611.72583408,0
+FIBK.US,D,20150619,000000,21.6177,21.6853,21.3159,21.4933,327162.42422363,0
+FIBK.US,D,20150622,000000,21.5825,21.7696,21.5462,21.6775,98386.027064722,0
+FIBK.US,D,20150623,000000,21.7187,22.0419,21.6589,21.9597,106843.08565904,0
+FIBK.US,D,20150624,000000,21.9342,22.1105,21.8068,21.8127,69642.642544651,0
+FIBK.US,D,20150625,000000,21.9342,22.0586,21.7509,22.0351,103611.72583408,0
+FIBK.US,D,20150626,000000,22.089,22.1556,21.8264,21.9342,231652.57277064,0
+FIBK.US,D,20150629,000000,21.7833,21.9822,21.3003,21.3601,86494.500431552,0
+FIBK.US,D,20150630,000000,21.5903,21.6628,21.1699,21.2307,92580.602338134,0
+FIBK.US,D,20150701,000000,21.3159,21.6902,21.2543,21.3473,145555.10296825,0
+FIBK.US,D,20150702,000000,21.3777,21.3777,20.9642,21.0543,157439.48509138,0
+FIBK.US,D,20150706,000000,20.7937,21.2151,20.7497,21.1945,81662.770358474,0
+FIBK.US,D,20150707,000000,21.1239,21.1239,20.4645,20.7105,72905.64234263,0
+FIBK.US,D,20150708,000000,20.5879,20.7741,20.4351,20.7183,93682.898172296,0
+FIBK.US,D,20150709,000000,20.9819,20.9819,20.4811,20.8417,122030.2727075,0
+FIBK.US,D,20150710,000000,21.0543,21.5541,20.8329,21.3385,205652.68010449,0
+FIBK.US,D,20150713,000000,21.4669,21.5981,21.3512,21.5285,85839.2467968,0
+FIBK.US,D,20150714,000000,21.4071,21.6265,21.2777,21.3297,88118.345498359,0
+FIBK.US,D,20150715,000000,21.3601,21.6902,21.2777,21.5001,89432.935345026,0
+FIBK.US,D,20150716,000000,21.6853,21.8264,21.5285,21.5629,91849.821025857,0
+FIBK.US,D,20150717,000000,21.5629,21.5629,21.1699,21.2855,84405.241568098,0
+FIBK.US,D,20150720,000000,21.3385,21.4375,21.1945,21.2777,122820.25138865,0
+FIBK.US,D,20150721,000000,21.3473,21.7921,21.2855,21.5001,91457.893618154,0
+FIBK.US,D,20150722,000000,21.5541,22.2457,21.5541,21.8127,227081.10699174,0
+FIBK.US,D,20150723,000000,21.8911,22.1869,21.4521,21.5227,135880.4157349,0
+FIBK.US,D,20150724,000000,21.5541,21.7255,21.2855,21.2855,148554.77653918,0
+FIBK.US,D,20150727,000000,21.0887,21.2543,20.9241,21.071,68071.870980971,0
+FIBK.US,D,20150728,000000,21.2219,21.2219,20.7105,20.8173,88977.727991289,0
+FIBK.US,D,20150729,000000,20.8505,20.9945,20.6703,20.9319,136665.29119458,0
+FIBK.US,D,20150730,000000,21.3483,21.4972,21.1377,21.4571,203761.42623346,0
+FIBK.US,D,20150731,000000,21.3885,21.6157,21.2249,21.3806,111154.28714377,0
+FIBK.US,D,20150803,000000,21.3885,21.6687,21.2562,21.5873,120178.82396383,0
+FIBK.US,D,20150804,000000,21.6422,21.8989,21.5873,21.6236,71594.114428835,0
+FIBK.US,D,20150805,000000,21.75,22.0351,21.5873,21.8323,70040.693818099,0
+FIBK.US,D,20150806,000000,21.9205,22.0821,21.6021,21.6941,127543.79316689,0
+FIBK.US,D,20150807,000000,21.6687,21.9401,21.3179,21.4972,62774.727111247,0
+FIBK.US,D,20150810,000000,21.6833,21.7578,21.4805,21.5952,84304.1977833,0
+FIBK.US,D,20150811,000000,21.4413,21.6157,21.1377,21.4119,71600.238294581,0
+FIBK.US,D,20150812,000000,21.1465,21.2023,20.7311,21.1661,127760.16975656,0
+FIBK.US,D,20150813,000000,21.2111,21.4571,21.1465,21.3111,81062.63151543,0
+FIBK.US,D,20150814,000000,21.2719,21.7167,20.8565,21.6893,96886.700601403,0
+FIBK.US,D,20150817,000000,21.6157,21.8323,21.3013,21.6334,93387.931972229,0
+FIBK.US,D,20150818,000000,21.6833,21.797,21.4629,21.6334,64847.655666046,0
+FIBK.US,D,20150819,000000,21.5658,21.6755,21.2807,21.3885,98183.939495125,0
+FIBK.US,D,20150820,000000,21.1709,21.3963,20.8947,20.9407,103110.58948725,0
+FIBK.US,D,20150821,000000,20.6635,20.9731,20.6635,20.6859,143968.00109591,0
+FIBK.US,D,20150824,000000,20.0599,20.6859,19.6847,19.9453,283313.50419837,0
+FIBK.US,D,20150825,000000,21.1885,21.1885,19.7679,19.8022,191306.50395172,0
+FIBK.US,D,20150826,000000,20.1999,20.4233,19.8453,20.2391,172895.10158834,0
+FIBK.US,D,20150827,000000,20.4145,20.5929,20.1001,20.2783,168092.9701997,0
+FIBK.US,D,20150828,000000,20.1785,20.3793,20.0295,20.2157,146305.27652205,0
+FIBK.US,D,20150831,000000,20.1451,20.6027,20.0863,20.5713,162125.26303086,0
+FIBK.US,D,20150901,000000,20.2862,20.3939,19.8601,19.9453,205576.13178267,0
+FIBK.US,D,20150902,000000,20.1529,20.3058,19.8601,20.2627,141632.76695835,0
+FIBK.US,D,20150903,000000,20.2989,20.5459,20.2989,20.3391,109725.38513652,0
+FIBK.US,D,20150904,000000,20.0863,20.3617,20.0863,20.1951,140725.41418375,0
+FIBK.US,D,20150908,000000,20.4547,20.6565,20.2225,20.6163,125552.51615536,0
+FIBK.US,D,20150909,000000,20.7927,20.8163,20.5017,20.5713,61220.28585622,0
+FIBK.US,D,20150910,000000,20.5547,20.8085,20.4929,20.7017,50633.142626808,0
+FIBK.US,D,20150911,000000,20.6487,20.6635,20.3851,20.6635,94940.331938674,0
+FIBK.US,D,20150914,000000,20.6693,20.8799,20.5165,20.7575,68354.589449548,0
+FIBK.US,D,20150915,000000,20.7487,21.2719,20.6947,21.1807,141115.30030287,0
+FIBK.US,D,20150916,000000,21.1807,21.4119,20.9319,21.3963,125552.51615536,0
+FIBK.US,D,20150917,000000,21.4119,21.6755,20.8163,20.9162,183771.08715208,0
+FIBK.US,D,20150918,000000,20.5547,21.265,20.3939,21.1249,629570.141816,0
+FIBK.US,D,20150921,000000,21.2875,21.5873,21.0318,21.2807,104150.62601968,0
+FIBK.US,D,20150922,000000,21.0631,21.2807,20.7643,21.0318,84049.036710577,0
+FIBK.US,D,20150923,000000,21.0887,21.3806,20.9877,21.3336,108748.62855014,0
+FIBK.US,D,20150924,000000,21.1885,21.4884,21.0887,21.3806,159773.69858465,0
+FIBK.US,D,20150925,000000,21.5873,21.7833,21.5021,21.5599,188847.77185496,0
+FIBK.US,D,20150928,000000,21.4805,21.4805,21.1709,21.2249,109421.23313784,0
+FIBK.US,D,20150929,000000,21.2562,21.3639,20.9642,21.1111,118676.43556763,0
+FIBK.US,D,20150930,000000,21.3179,21.8117,21.0887,21.4629,142151.25425812,0
+FIBK.US,D,20151001,000000,21.3963,21.5599,21.1249,21.3885,105057.97879428,0
+FIBK.US,D,20151002,000000,21.1563,21.1563,20.2989,20.9093,172629.73407271,0
+FIBK.US,D,20151005,000000,20.9642,21.3885,20.8015,21.3541,100225.22807691,0
+FIBK.US,D,20151006,000000,21.3718,21.5511,21.0465,21.2953,112450.5053932,0
+FIBK.US,D,20151007,000000,21.3639,21.5746,21.1661,21.5256,84622.638802057,0
+FIBK.US,D,20151008,000000,21.4717,21.8117,21.4198,21.7245,109725.38513652,0
+FIBK.US,D,20151009,000000,21.7833,21.8823,20.5713,21.4972,147469.83165796,0
+FIBK.US,D,20151012,000000,21.4629,21.6941,21.2091,21.6157,56739.657419209,0
+FIBK.US,D,20151013,000000,21.5805,21.6893,21.2875,21.3885,124640.06015931,0
+FIBK.US,D,20151014,000000,21.3806,21.6599,20.6399,20.7173,61999.03745017,0
+FIBK.US,D,20151015,000000,20.8085,21.1563,20.5635,21.1377,92088.651789925,0
+FIBK.US,D,20151016,000000,21.2405,21.2875,20.9319,21.2179,63166.654518949,0
+FIBK.US,D,20151019,000000,21.1377,21.3483,21.1377,21.2111,91743.674019603,0
+FIBK.US,D,20151020,000000,21.1945,21.5187,21.1945,21.4198,105057.97879428,0
+FIBK.US,D,20151021,000000,21.4972,21.5873,20.9642,20.9642,110896.06413817,0
+FIBK.US,D,20151022,000000,21.0965,21.4805,21.0965,21.2875,225679.76238035,0
+FIBK.US,D,20151023,000000,21.3483,21.7411,21.3424,21.7411,127760.16975656,0
+FIBK.US,D,20151026,000000,21.6893,21.7833,21.3483,21.4492,96369.233945921,0
+FIBK.US,D,20151027,000000,21.2405,21.3483,20.4401,20.6947,170034.23564097,0
+FIBK.US,D,20151028,000000,20.7487,21.9724,20.7487,21.9597,277557.07039775,0
+FIBK.US,D,20151029,000000,22.0204,22.1909,21.7402,22.0743,178631.12250315,0
+FIBK.US,D,20151030,000000,22.0596,22.3241,21.6804,22.0204,308324.39254666,0
+FIBK.US,D,20151102,000000,22.0047,22.4868,21.8891,22.2761,148279.20258063,0
+FIBK.US,D,20151103,000000,22.2369,22.4995,21.9597,22.2369,105093.70134445,0
+FIBK.US,D,20151104,000000,22.1291,22.4368,21.6539,22.2673,161352.63530265,0
+FIBK.US,D,20151105,000000,22.3085,22.9463,22.2937,22.7915,134202.47652067,0
+FIBK.US,D,20151106,000000,22.9639,23.2941,22.8405,23.2941,208129.78379848,0
+FIBK.US,D,20151109,000000,23.0149,23.4038,22.8346,23.107,122394.64271935,0
+FIBK.US,D,20151110,000000,23.1148,23.3705,23.0619,23.1315,148879.34142367,0
+FIBK.US,D,20151111,000000,23.2559,23.3402,22.7572,22.8748,73927.307277812,0
+FIBK.US,D,20151112,000000,22.7239,23.1775,21.9205,22.7739,140512.09952695,0
+FIBK.US,D,20151113,000000,22.6161,23.1873,22.1458,22.2232,83970.447100179,0
+FIBK.US,D,20151116,000000,22.2761,22.6651,22.0204,22.5152,84742.054184092,0
+FIBK.US,D,20151117,000000,22.5887,23.2304,22.4466,22.6651,93891.109607639,0
+FIBK.US,D,20151118,000000,22.7993,23.2941,22.5495,22.9982,119001.00045214,0
+FIBK.US,D,20151119,000000,23.0149,23.1775,22.7817,22.9639,119515.40517474,0
+FIBK.US,D,20151120,000000,23.0325,23.3323,22.9894,23.2049,179665.03516982,0
+FIBK.US,D,20151123,000000,23.2049,23.3705,22.6239,23.2559,280119.90821218,0
+FIBK.US,D,20151124,000000,23.107,23.5048,22.8405,23.4176,93114.39930227,0
+FIBK.US,D,20151125,000000,23.4411,23.6527,23.2941,23.4881,66583.771604851,0
+FIBK.US,D,20151127,000000,23.4881,23.6801,23.2941,23.5959,40312.387557319,0
+FIBK.US,D,20151130,000000,23.6096,23.7899,23.4176,23.6096,93500.202844227,0
+FIBK.US,D,20151201,000000,23.8516,23.8673,23.0737,23.6958,76857.57703696,0
+FIBK.US,D,20151202,000000,23.7438,23.8291,23.1638,23.7203,370612.27233115,0
+FIBK.US,D,20151203,000000,23.7967,24.2641,23.6527,23.783,422763.11301851,0
+FIBK.US,D,20151204,000000,23.9084,24.0642,23.2138,23.7899,210956.96848425,0
+FIBK.US,D,20151207,000000,23.9525,24.0642,23.2481,23.4881,204006.38086327,0
+FIBK.US,D,20151208,000000,23.2726,23.4411,23.0619,23.1383,162248.76099006,0
+FIBK.US,D,20151209,000000,23.0697,23.0884,21.7882,22.6573,199751.31481456,0
+FIBK.US,D,20151210,000000,22.6337,22.9531,22.4251,22.7572,209414.77496071,0
+FIBK.US,D,20151211,000000,22.3917,22.571,22.138,22.3614,291453.14241823,0
+FIBK.US,D,20151214,000000,22.2839,22.4643,21.8107,22.0988,482195.23007709,0
+FIBK.US,D,20151215,000000,22.2516,22.7493,21.8558,22.6102,377740.45205873,0
+FIBK.US,D,20151216,000000,22.7739,23.2941,22.3379,23.107,378385.49925058,0
+FIBK.US,D,20151217,000000,23.2138,23.2481,22.5799,22.7053,212246.04222364,0
+FIBK.US,D,20151218,000000,22.571,22.7493,21.8725,22.0135,1479672.9368534,0
+FIBK.US,D,20151221,000000,22.1831,22.8052,22.0047,22.5152,199881.95728379,0
+FIBK.US,D,20151222,000000,22.5152,22.5887,22.0283,22.5573,152431.18355598,0
+FIBK.US,D,20151223,000000,22.7121,22.7817,22.5573,22.6808,102131.79161229,0
+FIBK.US,D,20151224,000000,22.7493,22.9737,22.6739,22.8199,87749.892909348,0
+FIBK.US,D,20151228,000000,22.8052,22.9531,22.3859,22.7053,88462.302624389,0
+FIBK.US,D,20151229,000000,22.8493,23.0325,22.7239,22.9296,64010.727347516,0
+FIBK.US,D,20151230,000000,22.9581,23.0531,22.6337,22.9894,86404.683733953,0
+FIBK.US,D,20151231,000000,22.9806,22.9982,22.571,22.571,127580.53636137,0
+FIBK.US,D,20160104,000000,22.1909,22.4554,21.6931,21.7882,91768.169482586,0
+FIBK.US,D,20160105,000000,21.8725,21.943,21.6001,21.7559,79507.169616113,0
+FIBK.US,D,20160106,000000,21.4599,21.8813,21.3855,21.6804,91743.674019603,0
+FIBK.US,D,20160107,000000,21.3512,21.5383,21.2591,21.3512,137551.21043908,0
+FIBK.US,D,20160108,000000,21.6001,21.7157,21.1895,21.2121,191754.56679542,0
+FIBK.US,D,20160111,000000,21.3287,21.4943,21.1131,21.1895,177332.86296513,0
+FIBK.US,D,20160112,000000,21.2669,21.2669,20.8085,21.1592,160603.48239314,0
+FIBK.US,D,20160113,000000,21.2669,21.3923,20.5439,20.7222,233670.38653374,0
+FIBK.US,D,20160114,000000,20.8085,21.1209,20.5909,20.8495,105867.34971696,0
+FIBK.US,D,20160115,000000,20.3029,20.7085,20.1961,20.3519,370387.73058716,0
+FIBK.US,D,20160119,000000,20.4909,20.5605,20.2421,20.3665,200139.15964509,0
+FIBK.US,D,20160120,000000,20.0893,20.3019,19.5475,20.0167,266843.36727627,0
+FIBK.US,D,20160121,000000,20.0315,20.1481,19.6063,19.6347,165138.20497757,0
+FIBK.US,D,20160122,000000,19.8531,19.9943,19.6857,19.9551,306215.74144168,0
+FIBK.US,D,20160125,000000,19.9089,20.0315,19.3965,19.4259,146518.59117885,0
+FIBK.US,D,20160126,000000,19.4445,20.054,19.3653,19.8101,215072.20626512,0
+FIBK.US,D,20160127,000000,19.8022,20.3597,19.6347,19.9001,258466.93958093,0
+FIBK.US,D,20160128,000000,20.1765,20.9427,20.1765,20.5576,230739.0961303,0
+FIBK.US,D,20160129,000000,20.5811,21.1866,20.5743,21.1063,309470.57608533,0
+FIBK.US,D,20160201,000000,20.9573,21.2317,19.8609,20.8731,198098.8917076,0
+FIBK.US,D,20160202,000000,20.7007,20.8231,20.4567,20.7075,131230.36034559,0
+FIBK.US,D,20160203,000000,20.926,21.1671,20.2451,20.8319,181775.72756339,0
+FIBK.US,D,20160204,000000,20.7555,21.2562,20.5194,20.7781,128229.66613037,0
+FIBK.US,D,20160205,000000,20.7555,21.0416,20.4371,20.5409,192504.74034923,0
+FIBK.US,D,20160208,000000,20.3303,20.7849,20.2451,20.6673,186944.27025246,0
+FIBK.US,D,20160209,000000,20.8319,21.1298,20.6203,20.7643,150411.32850431,0
+FIBK.US,D,20160210,000000,20.8319,20.9975,20.4723,20.4881,173762.6492356,0
+FIBK.US,D,20160211,000000,20.0833,20.4411,19.8767,20.1275,233535.66148734,0
+FIBK.US,D,20160212,000000,20.4028,20.7643,20.1921,20.5194,223928.33677718,0
+FIBK.US,D,20160216,000000,20.7555,20.9829,20.1921,20.8085,133590.08994613,0
+FIBK.US,D,20160217,000000,20.9485,21.0211,20.6066,20.7153,197743.70749438,0
+FIBK.US,D,20160218,000000,20.7849,20.8005,20.3793,20.5194,167433.63398779,0
+FIBK.US,D,20160219,000000,20.4489,20.8613,20.4489,20.7222,184881.54814057,0
+FIBK.US,D,20160222,000000,20.8565,20.9015,20.7153,20.7781,114310.1192912,0
+FIBK.US,D,20160223,000000,20.7781,20.8407,20.2941,20.4331,204051.28921208,0
+FIBK.US,D,20160224,000000,20.1981,20.7917,19.9707,20.7379,169049.31390027,0
+FIBK.US,D,20160225,000000,20.8495,21.1435,20.7379,21.0357,80332.870847443,0
+FIBK.US,D,20160226,000000,21.1357,21.3816,21.0357,21.1866,121990.46758016,0
+FIBK.US,D,20160229,000000,21.2003,21.3336,20.2773,20.9975,107181.93956362,0
+FIBK.US,D,20160301,000000,21.0847,21.6735,21.0583,21.6735,115055.18962355,0
+FIBK.US,D,20160302,000000,21.6295,21.748,21.4835,21.7313,128318.46218368,0
+FIBK.US,D,20160303,000000,21.6569,21.9351,21.6569,21.9351,64556.772043142,0
+FIBK.US,D,20160304,000000,21.9283,22.1155,21.8999,22.1155,78970.310719104,0
+FIBK.US,D,20160307,000000,22.087,22.281,21.9832,22.1546,61812.259544937,0
+FIBK.US,D,20160308,000000,21.9753,22.0978,21.7745,21.797,76916.774405831,0
+FIBK.US,D,20160309,000000,21.8744,21.9753,21.6383,21.7157,63293.214411019,0
+FIBK.US,D,20160310,000000,21.9283,21.9616,21.6079,21.8411,124329.78429488,0
+FIBK.US,D,20160311,000000,21.9832,22.3133,21.8195,22.281,73160.803415352,0
+FIBK.US,D,20160314,000000,22.234,22.234,21.8568,22.0929,77032.107210702,0
+FIBK.US,D,20160315,000000,21.943,22.0782,21.7667,21.8117,74804.040723687,0
+FIBK.US,D,20160316,000000,21.7225,21.8744,21.4208,21.5541,93751.281339787,0
+FIBK.US,D,20160317,000000,21.4737,21.9351,21.0123,21.8568,84630.803956385,0
+FIBK.US,D,20160318,000000,22.0067,22.2203,21.7667,22.0694,333171.9778084,0
+FIBK.US,D,20160321,000000,22.0312,22.2281,21.7402,22.1331,99980.273447093,0
+FIBK.US,D,20160322,000000,22.0233,22.2987,21.8411,22.2477,119714.43081147,0
+FIBK.US,D,20160323,000000,22.2653,22.4231,22.0733,22.1155,180591.78018595,0
+FIBK.US,D,20160324,000000,21.9753,22.0694,21.8049,22.0557,128288.86349924,0
+FIBK.US,D,20160328,000000,22.1331,22.3427,21.9283,22.1331,66264.309941802,0
+FIBK.US,D,20160329,000000,22.0615,22.3682,21.701,22.3065,102311.42500749,0
+FIBK.US,D,20160330,000000,22.4358,22.6239,22.3359,22.523,79455.116757277,0
+FIBK.US,D,20160331,000000,22.2418,22.3594,21.5844,22.0312,152410.77067016,0
+FIBK.US,D,20160401,000000,21.8911,22.1331,21.7892,22.1243,77649.597006691,0
+FIBK.US,D,20160404,000000,22.0694,22.1497,21.8323,21.8911,51413.935509339,0
+FIBK.US,D,20160405,000000,21.7079,21.8911,21.4129,21.4649,61395.836674253,0
+FIBK.US,D,20160406,000000,21.4129,21.6804,21.2356,21.6207,45137.993764652,0
+FIBK.US,D,20160407,000000,21.5687,21.5687,21.1063,21.3111,68590.358280743,0
+FIBK.US,D,20160408,000000,21.4051,21.7745,21.3257,21.4277,58356.35797598,0
+FIBK.US,D,20160411,000000,21.5285,21.9283,21.4737,21.5785,78223.199098171,0
+FIBK.US,D,20160412,000000,21.5844,21.8489,21.4501,21.7157,276797.71104533,0
+FIBK.US,D,20160413,000000,21.8323,22.5563,21.8323,22.523,130073.97036401,0
+FIBK.US,D,20160414,000000,22.4917,22.8699,22.3907,22.6161,93449.170629683,0
+FIBK.US,D,20160415,000000,22.5887,22.8767,22.4633,22.6337,77234.194780299,0
+FIBK.US,D,20160418,000000,22.571,22.8699,22.571,22.7425,50671.927109862,0
+FIBK.US,D,20160419,000000,22.8062,23.0325,22.7591,22.9179,31583.83758162,0
+FIBK.US,D,20160420,000000,23.0482,23.1432,22.7063,23.0021,36748.297693528,0
+FIBK.US,D,20160421,000000,23.0737,23.1275,22.7121,22.767,53729.777405371,0
+FIBK.US,D,20160422,000000,22.8287,23.0178,22.6817,22.7337,91917.183549055,0
+FIBK.US,D,20160425,000000,22.7513,22.8062,22.3065,22.7993,106369.50670807,0
+FIBK.US,D,20160426,000000,22.1155,22.7063,21.701,22.087,222422.88644812,0
+FIBK.US,D,20160427,000000,21.6079,22.0694,21.5844,21.8656,194219.42275793,0
+FIBK.US,D,20160428,000000,21.5815,21.7961,21.4707,21.5099,140232.44299125,0
+FIBK.US,D,20160429,000000,21.4091,21.6863,21.0867,21.3933,208125.70122131,0
+FIBK.US,D,20160502,000000,21.5197,21.8999,21.3209,21.8489,122382.39498786,0
+FIBK.US,D,20160503,000000,21.6187,21.8039,21.2659,21.3463,92745.946713259,0
+FIBK.US,D,20160504,000000,21.2827,21.3973,20.8682,21.1465,158126.37869915,0
+FIBK.US,D,20160505,000000,21.2268,21.3336,20.9554,20.9838,86400.60115679,0
+FIBK.US,D,20160506,000000,20.9427,21.1465,20.8731,21.1377,100823.32563137,0
+FIBK.US,D,20160509,000000,21.0701,21.3297,21.0701,21.1023,91994.752515163,0
+FIBK.US,D,20160510,000000,21.1661,21.5893,21.1661,21.3601,38120.043620486,0
+FIBK.US,D,20160511,000000,21.3512,21.6795,21.3277,21.4619,186068.55745087,0
+FIBK.US,D,20160512,000000,21.5511,21.7059,21.2023,21.3209,105786.71881798,0
+FIBK.US,D,20160513,000000,21.3777,21.6501,21.1239,21.1661,142987.16193236,0
+FIBK.US,D,20160516,000000,21.2023,21.5099,21.1181,21.4012,90515.838937662,0
+FIBK.US,D,20160517,000000,21.314,21.5266,21.0357,21.1661,142841.20979877,0
+FIBK.US,D,20160518,000000,21.1083,22.1184,21.1083,22.0479,98958.608511912,0
+FIBK.US,D,20160519,000000,22.0253,22.0919,21.5667,21.7304,107196.22858369,0
+FIBK.US,D,20160520,000000,21.8568,22.1821,21.8489,21.9998,69392.584693384,0
+FIBK.US,D,20160523,000000,22.0331,22.1184,21.7735,22.0253,53838.986344496,0
+FIBK.US,D,20160524,000000,22.0949,22.6886,22.0077,22.6387,86440.406284135,0
+FIBK.US,D,20160525,000000,22.7239,23.0599,22.7239,22.9776,119738.92627445,0
+FIBK.US,D,20160526,000000,22.9855,22.9943,22.6798,22.7582,90654.646561223,0
+FIBK.US,D,20160527,000000,22.7748,23.0374,22.7121,23.0374,88377.589148245,0
+FIBK.US,D,20160531,000000,23.1305,23.1305,22.7121,22.8699,148917.10526244,0
+FIBK.US,D,20160601,000000,22.8424,23.1217,22.6318,23.1138,100952.94745631,0
+FIBK.US,D,20160602,000000,22.9776,23.1922,22.7043,23.0198,107737.17005786,0
+FIBK.US,D,20160603,000000,22.7993,22.7993,22.1889,22.7503,52175.336150344,0
+FIBK.US,D,20160606,000000,22.7327,23.1863,22.6974,22.9189,82147.576396647,0
+FIBK.US,D,20160607,000000,22.8826,22.8993,22.7121,22.7121,70307.081978022,0
+FIBK.US,D,20160608,000000,22.7582,23.0874,22.4975,22.9688,57359.18850378,0
+FIBK.US,D,20160609,000000,22.8062,22.9688,22.379,22.7043,39428.509601407,0
+FIBK.US,D,20160610,000000,22.4505,22.7327,22.3878,22.5044,80618.651248892,0
+FIBK.US,D,20160613,000000,22.3731,22.7043,22.1086,22.2065,86970.120671107,0
+FIBK.US,D,20160614,000000,22.1664,22.379,21.6637,21.7882,49116.465210544,0
+FIBK.US,D,20160615,000000,21.8107,22.0753,21.2827,21.6716,72427.980814493,0
+FIBK.US,D,20160616,000000,21.5511,21.5756,21.2748,21.5021,69454.843995128,0
+FIBK.US,D,20160617,000000,21.5511,21.7559,21.314,21.6119,150135.75454577,0
+FIBK.US,D,20160620,000000,21.8323,22.2065,21.8323,21.992,89264.52903703,0
+FIBK.US,D,20160621,000000,21.9763,22.0713,21.7657,22.0175,50000.343166456,0
+FIBK.US,D,20160622,000000,22.0331,22.2761,21.9626,21.9763,40145.001893613,0
+FIBK.US,D,20160623,000000,22.2369,22.6729,22.2369,22.6729,48601.039843644,0
+FIBK.US,D,20160624,000000,21.6991,21.944,21.2023,21.2347,125361.65567297,0
+FIBK.US,D,20160627,000000,21.0435,21.1181,20.8799,20.9269,193882.61014193,0
+FIBK.US,D,20160628,000000,21.2111,21.5854,20.9181,21.2268,81820.970223562,0
+FIBK.US,D,20160629,000000,21.6637,21.7559,21.3512,21.7147,61808.176967772,0
+FIBK.US,D,20160630,000000,21.8568,22.1977,21.6119,22.1821,57806.230703189,0
+FIBK.US,D,20160701,000000,22.1664,22.1664,21.7059,21.8744,34214.037919246,0
+FIBK.US,D,20160705,000000,21.7471,21.7471,21.2905,21.3865,36378.824460225,0
+FIBK.US,D,20160706,000000,21.2659,21.7471,21.2268,21.6187,44498.049794262,0
+FIBK.US,D,20160707,000000,21.6461,21.9077,21.5197,21.6461,92149.890447379,0
+FIBK.US,D,20160708,000000,21.9077,22.1977,21.8656,21.9224,78790.677323907,0
+FIBK.US,D,20160711,000000,22.0253,22.3261,21.7147,22.2605,47120.084977561,0
+FIBK.US,D,20160712,000000,22.3398,22.815,22.3398,22.6886,63030.90882826,0
+FIBK.US,D,20160713,000000,22.6141,22.8611,22.4838,22.5456,127500.92610667,0
+FIBK.US,D,20160714,000000,22.8699,22.9776,22.7121,22.717,31709.376829399,0
+FIBK.US,D,20160715,000000,22.8424,23.0296,22.6886,22.8356,39685.711962712,0
+FIBK.US,D,20160718,000000,22.8356,22.8914,22.2605,22.6141,63404.464638727,0
+FIBK.US,D,20160719,000000,22.6073,22.7925,22.5945,22.6141,24816.965933013,0
+FIBK.US,D,20160720,000000,22.6073,22.6465,22.4339,22.4672,56546.75564823,0
+FIBK.US,D,20160721,000000,22.4407,22.4593,22.1449,22.1977,42018.904811689,0
+FIBK.US,D,20160722,000000,22.2163,22.7043,22.1017,22.4838,73636.423654908,0
+FIBK.US,D,20160725,000000,22.4975,22.5367,22.3359,22.3947,63038.053338296,0
+FIBK.US,D,20160726,000000,22.8826,23.1138,22.622,22.9267,109623.32070743,0
+FIBK.US,D,20160727,000000,23.0031,23.3431,22.9571,23.0119,95559.863023245,0
+FIBK.US,D,20160728,000000,22.9571,23.3539,22.8983,23.1785,47457.918237846,0
+FIBK.US,D,20160729,000000,23.2157,23.3294,23.0825,23.0825,56810.08187528,0
+FIBK.US,D,20160801,000000,23.1383,23.2579,22.7562,22.813,69828.399805594,0
+FIBK.US,D,20160802,000000,22.8042,23.1383,22.7219,22.9571,102691.1046837,0
+FIBK.US,D,20160803,000000,22.9688,23.2824,22.9688,23.1148,44408.233096664,0
+FIBK.US,D,20160804,000000,23.1148,23.297,23.0737,23.0962,80542.102927076,0
+FIBK.US,D,20160805,000000,23.3117,23.8389,23.1726,23.7517,93468.562871209,0
+FIBK.US,D,20160808,000000,23.7967,23.8614,23.4793,23.5586,43277.359222358,0
+FIBK.US,D,20160809,000000,23.5763,23.737,23.5361,23.6939,44383.737633683,0
+FIBK.US,D,20160810,000000,23.7517,23.8526,23.3294,23.3852,33652.683559256,0
+FIBK.US,D,20160811,000000,23.5283,23.6321,23.3754,23.5048,31974.744345031,0
+FIBK.US,D,20160812,000000,23.4636,23.5763,23.297,23.5136,57347.961416579,0
+FIBK.US,D,20160815,000000,23.5988,23.8144,23.5988,23.737,37742.405232856,0
+FIBK.US,D,20160816,000000,23.7732,23.8526,23.5048,23.6566,66505.181994453,0
+FIBK.US,D,20160817,000000,23.737,23.8056,23.6488,23.7095,35761.334664236,0
+FIBK.US,D,20160818,000000,23.6321,23.9731,23.5988,23.9731,93079.69739638,0
+FIBK.US,D,20160819,000000,23.8692,24.0848,23.8467,23.9329,73817.077694395,0
+FIBK.US,D,20160822,000000,23.9114,24.1073,23.686,24.0044,32939.253199923,0
+FIBK.US,D,20160823,000000,24.1406,24.2592,23.9261,23.9329,59862.828949335,0
+FIBK.US,D,20160824,000000,23.9819,24.1886,23.9261,24.0358,66955.286126735,0
+FIBK.US,D,20160825,000000,24.0701,24.219,23.878,24.1886,118614.17626589,0
+FIBK.US,D,20160826,000000,24.2514,24.3278,24.0211,24.1494,67861.618257047,0
+FIBK.US,D,20160829,000000,24.1808,24.3709,24.1573,24.2278,37021.830363487,0
+FIBK.US,D,20160830,000000,24.3532,24.4894,24.2278,24.4679,53156.17531389,0
+FIBK.US,D,20160831,000000,24.5316,24.608,24.2278,24.4522,58967.723906224,0
+FIBK.US,D,20160901,000000,24.5629,24.5629,23.9878,24.4189,54471.785804849,0
+FIBK.US,D,20160902,000000,24.4894,24.657,24.2994,24.657,62617.547890449,0
+FIBK.US,D,20160906,000000,24.751,24.751,24.2592,24.3532,46425.026215465,0
+FIBK.US,D,20160907,000000,24.3454,24.7148,24.1602,24.6972,67595.230097124,0
+FIBK.US,D,20160908,000000,24.7755,24.7755,24.5326,24.706,37226.979865956,0
+FIBK.US,D,20160909,000000,24.657,24.7755,24.4679,24.4679,58974.86841626,0
+FIBK.US,D,20160912,000000,24.3327,24.5933,24.1406,24.4973,43572.325422424,0
+FIBK.US,D,20160913,000000,24.3229,24.3229,23.9408,24.1573,43610.089261187,0
+FIBK.US,D,20160914,000000,24.2112,24.3229,23.9486,23.9819,45003.268718254,0
+FIBK.US,D,20160915,000000,23.9486,24.317,23.9486,24.2837,37118.791571121,0
+FIBK.US,D,20160916,000000,24.3327,24.8402,24.029,24.6266,371695.17592378,0
+FIBK.US,D,20160919,000000,24.6814,25.476,24.6021,25.382,275793.39706309,0
+FIBK.US,D,20160920,000000,25.4614,25.8425,25.2703,25.6358,315735.29074282,0
+FIBK.US,D,20160921,000000,25.5632,25.8974,25.2703,25.5506,117465.95143864,0
+FIBK.US,D,20160922,000000,25.5564,25.722,25.4682,25.628,54913.724782805,0
+FIBK.US,D,20160923,000000,25.5506,25.6592,25.382,25.4476,60241.487981255,0
+FIBK.US,D,20160926,000000,25.3958,25.3958,24.7148,24.7148,54784.102957862,0
+FIBK.US,D,20160927,000000,24.6716,25.0548,24.657,24.9764,39716.331291439,0
+FIBK.US,D,20160928,000000,25.1194,25.1576,24.8402,25.1048,54622.8411599,0
+FIBK.US,D,20160929,000000,25.0871,25.3898,24.7598,24.7755,73469.037991202,0
+FIBK.US,D,20160930,000000,24.849,25.1743,24.6413,25.0616,81282.070037971,0
+FIBK.US,D,20161003,000000,24.8637,25.0254,24.6814,24.943,68685.278199796,0
+FIBK.US,D,20161004,000000,24.943,25.3732,24.943,25.3252,69559.97035709,0
+FIBK.US,D,20161005,000000,25.5152,25.9866,25.4682,25.7082,150499.10391332,0
+FIBK.US,D,20161006,000000,25.6681,25.7866,25.4614,25.5888,55336.271519233,0
+FIBK.US,D,20161007,000000,25.5506,25.6916,25.3016,25.4555,58752.367960845,0
+FIBK.US,D,20161010,000000,25.4918,25.8102,25.4918,25.6112,22750.161243959,0
+FIBK.US,D,20161011,000000,25.7308,25.8905,25.2928,25.4555,46499.5332487,0
+FIBK.US,D,20161012,000000,25.5329,25.8523,25.5329,25.6916,52811.197543569,0
+FIBK.US,D,20161013,000000,25.5329,25.5329,24.8568,24.9764,94965.848045947,0
+FIBK.US,D,20161014,000000,25.2556,25.4114,25.1351,25.2928,26161.154464117,0
+FIBK.US,D,20161017,000000,25.335,25.4918,25.0548,25.0959,41251.380304939,0
+FIBK.US,D,20161018,000000,25.335,25.9306,25.0959,25.335,56774.359325099,0
+FIBK.US,D,20161019,000000,25.3732,25.8102,25.3732,25.5711,58412.493411978,0
+FIBK.US,D,20161020,000000,25.4555,25.6524,25.2556,25.3732,42231.198824194,0
+FIBK.US,D,20161021,000000,25.1743,25.2928,25.0548,25.1351,60535.433537032,0
+FIBK.US,D,20161024,000000,25.4114,25.434,25.2154,25.3732,99855.754843605,0
+FIBK.US,D,20161025,000000,25.4555,25.4555,25.2154,25.335,107844.33770841,0
+FIBK.US,D,20161026,000000,25.3732,25.9512,25.335,25.5711,184254.87254596,0
+FIBK.US,D,20161027,000000,25.7886,25.9082,25.669,25.7484,82101.647403557,0
+FIBK.US,D,20161028,000000,25.7092,25.7886,25.2292,25.429,55509.781048685,0
+FIBK.US,D,20161031,000000,25.5888,25.7484,25.5064,25.5506,118686.64201054,0
+FIBK.US,D,20161101,000000,25.4672,25.8268,25.429,25.5506,75695.063189635,0
+FIBK.US,D,20161102,000000,25.429,25.4672,24.7481,24.948,146526.75633318,0
+FIBK.US,D,20161103,000000,25.0665,25.3879,24.5854,25.2674,90429.084172936,0
+FIBK.US,D,20161104,000000,25.2674,25.5888,25.1478,25.3076,97539.912947573,0
+FIBK.US,D,20161107,000000,25.628,25.9082,25.3496,25.8268,98971.876887693,0
+FIBK.US,D,20161108,000000,25.628,25.9493,25.628,25.7886,69919.237147484,0
+FIBK.US,D,20161109,000000,25.9894,27.1878,25.9894,27.0722,167446.90236357,0
+FIBK.US,D,20161110,000000,27.3906,28.5918,27.3906,28.5496,128918.60102673,0
+FIBK.US,D,20161111,000000,28.4732,29.6724,27.9412,29.6724,232077.16079565,0
+FIBK.US,D,20161114,000000,29.9928,30.9549,27.7893,30.274,176227.5051981,0
+FIBK.US,D,20161115,000000,30.033,30.5141,28.1018,30.4739,205661.86590311,0
+FIBK.US,D,20161116,000000,30.1937,30.712,29.7528,30.6747,109595.76331158,0
+FIBK.US,D,20161117,000000,30.6326,31.0323,30.614,30.7561,136580.57771844,0
+FIBK.US,D,20161118,000000,30.3534,30.3534,28.5927,28.87,721361.78611727,0
+FIBK.US,D,20161121,000000,29.4314,29.5118,28.631,29.3119,564431.60252705,0
+FIBK.US,D,20161122,000000,29.4755,29.7528,29.0738,29.3932,397459.29975875,0
+FIBK.US,D,20161123,000000,29.3932,29.9928,29.3932,29.8733,357809.31034622,0
+FIBK.US,D,20161125,000000,29.8733,30.1937,29.5911,30.033,132840.93703662,0
+FIBK.US,D,20161128,000000,29.9928,30.3955,29.7528,29.8321,258835.39216994,0
+FIBK.US,D,20161129,000000,30.033,30.3534,29.6332,29.8733,303101.75571017,0
+FIBK.US,D,20161130,000000,30.1515,30.3534,30.0722,30.2309,561751.39061916,0
+FIBK.US,D,20161201,000000,30.3142,30.7561,30.1937,30.7561,536781.32804252,0
+FIBK.US,D,20161202,000000,30.7561,31.436,30.4739,31.3547,387738.6835323,0
+FIBK.US,D,20161205,000000,31.5135,31.9965,31.2753,31.9141,385807.62453393,0
+FIBK.US,D,20161206,000000,32.0357,32.4149,31.776,32.3551,288098.28463407,0
+FIBK.US,D,20161207,000000,32.4354,32.6765,32.0631,32.4765,231717.89400526,0
+FIBK.US,D,20161208,000000,32.5961,32.9763,32.4765,32.8361,309335.85103893,0
+FIBK.US,D,20161209,000000,32.7147,33.4779,32.5559,33.4779,303291.59554828,0
+FIBK.US,D,20161212,000000,33.3965,33.8777,32.9165,33.1575,436511.19161681,0
+FIBK.US,D,20161213,000000,33.4347,34.0951,33.0369,33.3143,335781.76526021,0
+FIBK.US,D,20161214,000000,32.9577,33.3573,32.6765,33.1173,193366.16413074,0
+FIBK.US,D,20161215,000000,33.2771,33.8777,32.9165,33.8777,317213.18367603,0
+FIBK.US,D,20161216,000000,33.8375,34.1579,33.1957,33.4347,847459.32632397,0
+FIBK.US,D,20161219,000000,33.5171,33.7581,33.1957,33.5965,172756.29396478,0
+FIBK.US,D,20161220,000000,33.7963,34.198,33.7581,33.9579,149329.44555596,0
+FIBK.US,D,20161221,000000,34.0785,34.2372,33.6591,33.9971,118823.40834553,0
+FIBK.US,D,20161222,000000,34.1167,34.198,33.6366,33.9178,266652.50679387,0
+FIBK.US,D,20161223,000000,33.7963,34.0363,33.7159,33.8777,115477.73635998,0
+FIBK.US,D,20161227,000000,34.0785,34.3195,33.9178,34.2754,96871.39093704,0
+FIBK.US,D,20161228,000000,34.3195,34.3979,34.0785,34.198,137155.20045422,0
+FIBK.US,D,20161229,000000,34.2372,34.5165,33.6963,34.0785,179361.90381542,0
+FIBK.US,D,20161230,000000,34.1167,34.3587,33.9971,34.0785,196692.44387476,0
+FIBK.US,D,20170103,000000,34.5165,34.7575,33.6366,34.2372,210902.87433683,0
+FIBK.US,D,20170104,000000,34.2372,34.9583,33.9521,34.7183,310147.26325019,0
+FIBK.US,D,20170105,000000,34.4361,34.4802,33.2771,33.4779,277968.39004698,0
+FIBK.US,D,20170106,000000,33.7581,33.8777,33.3143,33.4779,116941.34027312,0
+FIBK.US,D,20170109,000000,33.1957,33.5965,32.6353,33.0369,159415.45243854,0
+FIBK.US,D,20170110,000000,33.1575,33.8777,32.8155,33.8777,308069.23147394,0
+FIBK.US,D,20170111,000000,33.8777,33.8777,33.2771,33.8375,223341.46630992,0
+FIBK.US,D,20170112,000000,33.6767,33.6767,32.7147,33.1173,87197.724347975,0
+FIBK.US,D,20170113,000000,33.3573,33.9971,33.2771,33.5965,119880.79583088,0
+FIBK.US,D,20170117,000000,33.3965,33.8375,32.5147,32.5961,189785.7439583,0
+FIBK.US,D,20170118,000000,32.8753,32.8753,32.3953,32.8361,134107.55660161,0
+FIBK.US,D,20170119,000000,32.9577,32.9577,32.3159,32.6353,125992.41384474,0
+FIBK.US,D,20170120,000000,32.7979,33.4779,32.7979,33.0761,157129.20922695,0
+FIBK.US,D,20170123,000000,33.0761,33.2771,32.5961,32.8753,138067.65645027,0
+FIBK.US,D,20170124,000000,32.8753,33.4779,32.7979,33.3965,226044.1323922,0
+FIBK.US,D,20170125,000000,33.5563,33.8375,33.3573,33.4779,205488.35637366,0
+FIBK.US,D,20170126,000000,33.6699,33.6699,33.2271,33.5485,176223.42262093,0
+FIBK.US,D,20170127,000000,33.6277,33.9923,33.1477,33.9119,199762.54190175,0
+FIBK.US,D,20170130,000000,33.7081,33.7081,32.8635,33.4701,167563.25581272,0
+FIBK.US,D,20170131,000000,33.3887,33.6277,33.1251,33.1477,214639.45308578,0
+FIBK.US,D,20170201,000000,33.5093,33.811,32.4619,32.8635,240819.99979142,0
+FIBK.US,D,20170202,000000,32.5833,32.9067,32.2531,32.5833,130777.19428044,0
+FIBK.US,D,20170203,000000,33.0253,33.4701,32.7039,33.3887,247341.91681022,0
+FIBK.US,D,20170206,000000,33.3887,33.5583,32.5833,32.6225,235284.02515763,0
+FIBK.US,D,20170207,000000,32.7421,32.8635,32.2629,32.4217,264090.68962373,0
+FIBK.US,D,20170208,000000,32.3815,32.3815,31.5771,31.9798,203032.68620977,0
+FIBK.US,D,20170209,000000,32.0395,32.7421,31.9798,32.5833,331504.24503709,0
+FIBK.US,D,20170210,000000,32.6627,33.3475,32.6627,33.2682,133994.26508533,0
+FIBK.US,D,20170213,000000,33.5485,33.8101,33.3887,33.5485,145341.78831145,0
+FIBK.US,D,20170214,000000,33.5093,33.7639,33.2682,33.5485,302296.46736466,0
+FIBK.US,D,20170215,000000,33.7081,33.9119,33.4701,33.8315,204800.44212159,0
+FIBK.US,D,20170216,000000,33.7895,34.1127,33.5905,34.0735,234163.35772623,0
+FIBK.US,D,20170217,000000,34.0305,34.2725,33.7523,34.2343,195921.85743513,0
+FIBK.US,D,20170221,000000,34.3165,34.5145,34.1529,34.4331,287366.48267751,0
+FIBK.US,D,20170222,000000,34.3165,34.7565,34.1127,34.7183,338904.93679034,0
+FIBK.US,D,20170223,000000,34.6761,35.5638,34.5948,35.5638,330327.44216968,0
+FIBK.US,D,20170224,000000,35.2013,35.845,35.0397,35.602,339693.8948272,0
+FIBK.US,D,20170227,000000,35.602,35.6432,35.2415,35.6432,218670.9980348,0
+FIBK.US,D,20170228,000000,35.602,35.602,34.6761,35.3208,246596.84647787,0
+FIBK.US,D,20170301,000000,36.0077,36.5328,35.9263,36.0851,205713.91876193,0
+FIBK.US,D,20170302,000000,36.2065,36.2065,35.1572,35.2415,225929.82023162,0
+FIBK.US,D,20170303,000000,35.3208,35.602,35.1229,35.2013,145642.87837726,0
+FIBK.US,D,20170306,000000,35.0779,35.4002,34.6761,35.0779,152913.94830557,0
+FIBK.US,D,20170307,000000,35.1229,35.1787,34.7565,34.7977,135860.00284907,0
+FIBK.US,D,20170308,000000,35.0397,35.3629,34.3547,34.3547,167094.78008321,0
+FIBK.US,D,20170309,000000,34.3949,34.7565,34.1529,34.3165,235373.84185523,0
+FIBK.US,D,20170310,000000,34.3949,34.5145,33.5485,33.9923,287430.78326783,0
+FIBK.US,D,20170313,000000,33.7523,34.5576,33.6277,34.0305,208184.89859018,0
+FIBK.US,D,20170314,000000,33.9521,34.1333,33.5093,34.0305,170306.74766664,0
+FIBK.US,D,20170315,000000,34.1931,34.4773,33.7081,34.0305,176674.54739751,0
+FIBK.US,D,20170316,000000,34.1931,34.5576,33.9119,34.0735,190609.40390105,0
+FIBK.US,D,20170317,000000,34.0305,34.1127,33.3887,33.8727,1120574.5527677,0
+FIBK.US,D,20170320,000000,33.8315,33.9521,33.1065,33.1477,267012.79422856,0
+FIBK.US,D,20170321,000000,33.3475,33.3475,31.0529,31.0921,240122.89974075,0
+FIBK.US,D,20170322,000000,30.809,31.0921,30.2064,31.0529,635957.33378839,0
+FIBK.US,D,20170323,000000,31.0529,31.7789,30.8501,31.293,176639.84549162,0
+FIBK.US,D,20170324,000000,31.3743,31.9798,31.1313,31.535,232339.46637841,0
+FIBK.US,D,20170327,000000,30.8501,31.2743,29.9233,31.2528,150905.32034109,0
+FIBK.US,D,20170328,000000,31.1735,31.7555,30.9295,31.6996,114768.38857782,0
+FIBK.US,D,20170329,000000,31.6555,31.6555,31.1735,31.3743,123540.82625802,0
+FIBK.US,D,20170330,000000,31.3341,32.4619,31.2528,32.4217,196105.57340749,0
+FIBK.US,D,20170331,000000,32.3815,32.3815,31.8995,31.9397,244689.26229819,0
+FIBK.US,D,20170403,000000,31.9798,31.9798,31.4125,31.535,184150.76682829,0
+FIBK.US,D,20170404,000000,31.4125,31.6555,31.0921,31.6163,213574.92109038,0
+FIBK.US,D,20170405,000000,31.8995,32.1003,30.9716,31.0127,270862.6644938,0
+FIBK.US,D,20170406,000000,31.0529,31.6163,30.8501,31.535,147429.00588633,0
+FIBK.US,D,20170407,000000,31.293,31.4948,31.0127,31.2528,283929.97335008,0
+FIBK.US,D,20170410,000000,31.2528,31.5771,30.6904,30.9716,108793.53689894,0
+FIBK.US,D,20170411,000000,30.8501,31.3743,30.7707,31.293,201746.67440325,0
+FIBK.US,D,20170412,000000,31.2528,31.5771,30.6503,30.6503,168578.79688217,0
+FIBK.US,D,20170413,000000,30.5699,30.6904,29.8459,29.885,172575.63992529,0
+FIBK.US,D,20170417,000000,29.9664,30.4474,29.7636,30.2877,249701.64641076,0
+FIBK.US,D,20170418,000000,30.1251,30.4886,29.8361,30.4886,228205.85700031,0
+FIBK.US,D,20170419,000000,30.6503,31.0529,30.4886,30.6503,129172.74145516,0
+FIBK.US,D,20170420,000000,30.8501,31.4948,30.809,31.4948,159452.19563302,0
+FIBK.US,D,20170421,000000,31.4556,32.0601,31.2117,31.8995,257713.70409425,0
+FIBK.US,D,20170424,000000,32.5021,32.7421,31.9975,32.2629,194023.45905408,0
+FIBK.US,D,20170425,000000,32.4619,32.9449,32.2629,32.3011,169306.51626157,0
+FIBK.US,D,20170426,000000,32.3011,33.0673,32.0601,32.5412,305322.67768715,0
+FIBK.US,D,20170427,000000,32.4619,32.4619,31.0529,31.293,291825.67758441,0
+FIBK.US,D,20170428,000000,31.4497,31.6937,30.5356,30.5973,220134.60194794,0
+FIBK.US,D,20170501,000000,30.8403,31.4076,30.5973,31.2459,201228.18710347,0
+FIBK.US,D,20170502,000000,31.3684,31.3684,30.8805,31.0039,266928.08075242,0
+FIBK.US,D,20170503,000000,30.8805,31.5291,30.7992,31.4889,339088.65276269,0
+FIBK.US,D,20170504,000000,31.6095,31.8945,31.2038,31.4889,118091.60638895,0
+FIBK.US,D,20170505,000000,31.5713,31.9435,31.0421,31.4076,186050.18585364,0
+FIBK.US,D,20170508,000000,31.4076,31.7731,31.2841,31.7299,177706.4187756,0
+FIBK.US,D,20170509,000000,31.7299,31.9759,31.1245,31.3273,162456.9724254,0
+FIBK.US,D,20170510,000000,31.2038,31.4497,30.8971,31.2038,137713.49288133,0
+FIBK.US,D,20170511,000000,31.0039,31.2459,30.3132,30.7992,326820.50838618,0
+FIBK.US,D,20170512,000000,30.6365,30.6365,30.0291,30.4357,141779.73973624,0
+FIBK.US,D,20170515,000000,30.5973,30.7992,30.3132,30.5973,163820.55319803,0
+FIBK.US,D,20170516,000000,30.5552,30.7992,29.8674,30.4749,203832.87133382,0
+FIBK.US,D,20170517,000000,29.9879,30.0291,28.7328,29.0581,228359.97428823,0
+FIBK.US,D,20170518,000000,29.017,29.4206,28.8142,29.2178,185122.42019322,0
+FIBK.US,D,20170519,000000,29.2178,29.4206,28.8142,29.0581,195486.04232293,0
+FIBK.US,D,20170522,000000,29.1776,29.4206,28.8534,29.26,162011.97151458,0
+FIBK.US,D,20170523,000000,29.3011,29.8253,28.9748,29.6656,135211.89372435,0
+FIBK.US,D,20170524,000000,29.6656,29.8086,29.26,29.6244,113961.05894371,0
+FIBK.US,D,20170525,000000,29.6656,29.8253,29.1776,29.3011,159009.23601077,0
+FIBK.US,D,20170526,000000,29.26,29.3011,28.8945,28.9356,303867.23892834,0
+FIBK.US,D,20170530,000000,28.8534,28.9356,27.6992,27.7991,416511.66673681,0
+FIBK.US,D,20170531,000000,27.7609,28.3272,27.316,28.2459,749285.59327176,0
+FIBK.US,D,20170601,000000,28.5702,29.5,28.2459,29.4628,369616.12350324,0
+FIBK.US,D,20170602,000000,29.3011,30.3543,29.0944,29.4206,422091.52907511,0
+FIBK.US,D,20170605,000000,29.4628,29.9076,29.26,29.4843,685303.44396439,0
+FIBK.US,D,20170606,000000,29.1375,29.1776,28.3694,28.53,1910789.0027486,0
+FIBK.US,D,20170607,000000,28.5702,28.8945,28.4095,28.6114,567397.59483638,0
+FIBK.US,D,20170608,000000,28.6114,29.8674,28.53,29.5833,699672.07429155,0
+FIBK.US,D,20170609,000000,29.7048,30.7992,29.7048,30.5552,559906.06574124,0
+FIBK.US,D,20170612,000000,30.6797,31.0421,30.2525,30.6365,1058660.2287937,0
+FIBK.US,D,20170613,000000,30.7992,30.9609,30.516,30.7609,3297792.5412104,0
+FIBK.US,D,20170614,000000,30.5552,30.7609,30.274,30.7159,798514.3293543,0
+FIBK.US,D,20170615,000000,30.5552,31.0421,30.3935,30.7609,379939.9405056,0
+FIBK.US,D,20170616,000000,30.5973,30.7159,30.3543,30.6365,567192.44533391,0
+FIBK.US,D,20170619,000000,30.8403,31.0039,30.2074,30.4357,269816.50409563,0
+FIBK.US,D,20170620,000000,30.3543,30.3935,29.8674,30.0291,216351.07356161,0
+FIBK.US,D,20170621,000000,30.1486,30.1486,29.5441,29.6244,216749.12483505,0
+FIBK.US,D,20170622,000000,29.5833,29.7048,29.26,29.5,266603.51586791,0
+FIBK.US,D,20170623,000000,29.6244,29.7048,28.8534,29.0581,473323.78990067,0
+FIBK.US,D,20170626,000000,29.2178,29.3011,28.8142,29.2178,381601.54941117,0
+FIBK.US,D,20170627,000000,29.3011,29.9076,29.3011,29.5,276924.2709374,0
+FIBK.US,D,20170628,000000,29.6244,30.0702,29.6244,29.9076,207996.07939637,0
+FIBK.US,D,20170629,000000,30.3543,30.3935,29.6656,30.3132,322418.46955957,0
+FIBK.US,D,20170630,000000,30.4357,30.4357,30.0291,30.1486,276589.49960998,0
+FIBK.US,D,20170703,000000,30.2299,31.1245,30.1927,30.8805,141291.87176519,0
+FIBK.US,D,20170705,000000,30.8403,30.8403,30.274,30.7159,216206.1420723,0
+FIBK.US,D,20170706,000000,30.6797,30.7609,30.0702,30.1486,162745.81475972,0
+FIBK.US,D,20170707,000000,30.4749,30.7159,30.0291,30.5973,194380.68455588,0
+FIBK.US,D,20170710,000000,30.5552,30.5552,29.9076,30.1486,201112.8542986,0
+FIBK.US,D,20170711,000000,30.1123,30.2299,29.7861,30.1123,219969.25757282,0
+FIBK.US,D,20170712,000000,30.1486,30.3132,29.7861,29.9879,200557.62380435,0
+FIBK.US,D,20170713,000000,30.0702,30.1486,29.7449,30.0291,130580.2099323,0
+FIBK.US,D,20170714,000000,29.7048,29.9879,29.4628,29.8253,168744.14125729,0
+FIBK.US,D,20170717,000000,29.8253,30.0291,29.5,29.7449,125836.25526823,0
+FIBK.US,D,20170718,000000,29.6656,29.7861,29.4206,29.6656,115510.39697729,0
+FIBK.US,D,20170719,000000,29.7048,30.0702,29.5441,29.8253,154549.02045958,0
+FIBK.US,D,20170720,000000,29.9076,30.1123,29.5833,29.7861,78635.539391692,0
+FIBK.US,D,20170721,000000,29.9879,30.0291,29.4628,29.5833,220329.5450075,0
+FIBK.US,D,20170724,000000,29.5441,29.8674,29.4628,29.6656,180276.40110007,0
+FIBK.US,D,20170725,000000,30.0702,30.3543,29.9487,30.1927,96927.526373039,0
+FIBK.US,D,20170726,000000,30.274,30.274,29.5,29.6244,174673.06394307,0
+FIBK.US,D,20170727,000000,30.3543,30.3543,29.3383,29.8674,209408.65109496,0
+FIBK.US,D,20170728,000000,29.8674,29.8674,29.26,29.7048,726295.58061944,0
+FIBK.US,D,20170731,000000,29.6568,30.0643,29.4843,29.8194,270766.72393046,0
+FIBK.US,D,20170801,000000,29.9419,30.1437,29.6352,30.0643,192658.85763715,0
+FIBK.US,D,20170802,000000,30.0643,30.3495,29.5764,29.7381,176726.60025634,0
+FIBK.US,D,20170803,000000,29.6969,29.7381,29.3285,29.3726,367082.88437325,0
+FIBK.US,D,20170804,000000,29.5343,30.0643,29.4912,29.9419,274662.52318878,0
+FIBK.US,D,20170807,000000,30.0232,30.1065,29.6146,29.8194,276563.98350271,0
+FIBK.US,D,20170808,000000,29.7381,30.4327,29.6568,30.0232,307903.88709881,0
+FIBK.US,D,20170809,000000,29.7381,29.9419,29.1473,29.2894,450455.23391897,0
+FIBK.US,D,20170810,000000,29.1267,29.5558,29.0032,29.2482,440791.77377281,0
+FIBK.US,D,20170811,000000,29.4912,29.4912,28.7583,28.9239,394985.25799763,0
+FIBK.US,D,20170814,000000,29.3726,29.8194,29.2482,29.7381,183232.18696649,0
+FIBK.US,D,20170815,000000,29.9419,29.982,29.3285,29.4108,198720.46408075,0
+FIBK.US,D,20170816,000000,29.5343,29.9419,29.209,29.209,250657.99011132,0
+FIBK.US,D,20170817,000000,29.1698,29.2698,28.533,28.5966,391705.92789099,0
+FIBK.US,D,20170818,000000,28.3918,28.7612,28.2302,28.5545,250341.59038115,0
+FIBK.US,D,20170821,000000,28.431,28.8808,28.0666,28.679,211960.26182219,0
+FIBK.US,D,20170822,000000,28.8808,28.9239,28.7191,28.8004,311098.5037293,0
+FIBK.US,D,20170823,000000,28.5966,29.2482,28.5966,28.9239,301905.56060125,0
+FIBK.US,D,20170824,000000,29.0464,29.1698,28.5966,29.1267,267819.10321836,0
+FIBK.US,D,20170825,000000,29.2894,29.4108,29.0032,29.209,207559.24363987,0
+FIBK.US,D,20170828,000000,29.3285,29.3726,28.679,28.8808,123207.0755749,0
+FIBK.US,D,20170829,000000,28.6368,29.0464,28.3302,28.8004,222839.3093188,0
+FIBK.US,D,20170830,000000,28.7583,29.0464,28.7191,28.8808,170122.01104999,0
+FIBK.US,D,20170831,000000,28.9631,29.0464,28.679,28.7191,184772.33920144,0
+FIBK.US,D,20170901,000000,28.8808,29.3726,28.8808,29.1267,132621.49851408,0
+FIBK.US,D,20170905,000000,29.0032,29.3726,28.1058,28.1479,281283.44270379,0
+FIBK.US,D,20170906,000000,28.3517,28.5966,28.1479,28.3086,196512.81047956,0
+FIBK.US,D,20170907,000000,28.1058,28.1058,27.3318,27.4513,175903.96095789,0
+FIBK.US,D,20170908,000000,27.3318,28.0244,27.1906,27.7404,196261.73198399,0
+FIBK.US,D,20170911,000000,27.8648,28.431,27.8648,28.3086,185294.90907838,0
+FIBK.US,D,20170912,000000,28.431,29.2894,28.431,29.209,305904.44493296,0
+FIBK.US,D,20170913,000000,29.1267,29.3726,29.0032,29.1267,344617.48288645,0
+FIBK.US,D,20170914,000000,29.1267,29.1728,28.6368,28.7583,329402.73844214,0
+FIBK.US,D,20170915,000000,28.8004,28.9631,28.5966,28.9239,481545.0796638,0
+FIBK.US,D,20170918,000000,28.9239,29.4108,28.9239,29.209,280833.33857151,0
+FIBK.US,D,20170919,000000,29.209,29.6969,29.209,29.453,165900.62626287,0
+FIBK.US,D,20170920,000000,29.5343,29.8194,29.1698,29.6146,249988.4474565,0
+FIBK.US,D,20170921,000000,29.5764,30.0232,29.5764,29.8606,254607.88351707,0
+FIBK.US,D,20170922,000000,29.8194,30.1065,29.6969,30.1065,181159.25841168,0
+FIBK.US,D,20170925,000000,30.1065,30.3896,29.4108,29.9007,470132.23520306,0
+FIBK.US,D,20170926,000000,30.0643,30.3495,29.9213,30.1878,403365.76827013,0
+FIBK.US,D,20170927,000000,30.6777,31.2058,30.3495,31.1666,531405.5945624,0
+FIBK.US,D,20170928,000000,31.1245,31.1666,30.3896,30.5523,385406.51132762,0
+FIBK.US,D,20170929,000000,30.6346,31.2871,30.5141,31.2058,373244.51395735,0
+FIBK.US,D,20171002,000000,31.2479,31.7349,30.7982,31.7349,448553.77360504,0
+FIBK.US,D,20171003,000000,31.6986,31.7789,31.3293,31.6555,333747.62118846,0
+FIBK.US,D,20171004,000000,31.6133,31.6133,30.8393,31.0833,244303.45875623,0
+FIBK.US,D,20171005,000000,31.2058,31.4095,30.9609,31.2479,167545.90485978,0
+FIBK.US,D,20171006,000000,31.3704,31.4095,31.0039,31.1666,186073.66067232,0
+FIBK.US,D,20171009,000000,31.3293,31.4095,31.0039,31.1666,192535.35967796,0
+FIBK.US,D,20171010,000000,31.2058,31.7349,31.1245,31.6986,220058.05362612,0
+FIBK.US,D,20171011,000000,31.6133,31.6555,31.2871,31.4527,155564.56152901,0
+FIBK.US,D,20171012,000000,31.4919,31.6555,31.0314,31.3293,235521.83527741,0
+FIBK.US,D,20171013,000000,31.2479,31.3704,31.0039,31.0833,154911.34918285,0
+FIBK.US,D,20171016,000000,31.2479,31.4095,31.1607,31.2871,103886.27914833,0
+FIBK.US,D,20171017,000000,31.2479,31.2479,30.7982,30.8805,179986.53812145,0
+FIBK.US,D,20171018,000000,31.0039,31.2058,30.9609,31.1245,195941.24967666,0
+FIBK.US,D,20171019,000000,31.0039,31.2479,30.9207,31.1666,193856.07339037,0
+FIBK.US,D,20171020,000000,31.5751,31.6555,31.3293,31.6555,240732.22438241,0
+FIBK.US,D,20171023,000000,31.5751,31.6555,31.1245,31.1666,171233.49268277,0
+FIBK.US,D,20171024,000000,31.3704,31.533,31.1666,31.2871,180218.22437548,0
+FIBK.US,D,20171025,000000,31.3704,31.3704,30.6777,31.1666,166273.16142904,0
+FIBK.US,D,20171026,000000,31.1245,31.5751,31.1245,31.4919,137260.32681618,0
+FIBK.US,D,20171027,000000,31.6133,31.8181,31.3704,31.6555,173536.06620303,0
+FIBK.US,D,20171030,000000,31.5653,31.6467,30.8687,30.9912,167306.05345142,0
+FIBK.US,D,20171031,000000,31.6467,32.5099,31.2567,32.2649,311504.72015707,0
+FIBK.US,D,20171101,000000,32.5501,32.7989,31.3929,31.728,350912.81687266,0
+FIBK.US,D,20171102,000000,31.728,32.2209,31.3694,32.0581,115414.45641394,0
+FIBK.US,D,20171103,000000,32.0151,32.0151,31.6065,31.8515,103034.04116544,0
+FIBK.US,D,20171106,000000,31.6898,32.0993,31.5232,31.9759,212922.7293885,0
+FIBK.US,D,20171107,000000,32.0151,32.3855,30.9912,31.0304,172704.24110595,0
+FIBK.US,D,20171108,000000,30.8687,30.9511,30.4974,30.8266,125501.48394082,0
+FIBK.US,D,20171109,000000,30.5395,30.7855,30.0056,30.2103,204938.22910087,0
+FIBK.US,D,20171110,000000,30.3749,30.9089,29.9654,30.0457,231864.86678315,0
+FIBK.US,D,20171113,000000,29.9233,30.6209,29.5549,30.517,152703.69558165,0
+FIBK.US,D,20171114,000000,30.2936,30.8266,30.2936,30.8266,267904.83733879,0
+FIBK.US,D,20171115,000000,30.5807,31.0304,30.5807,30.8266,223389.43659158,0
+FIBK.US,D,20171116,000000,30.9912,30.9912,30.7012,30.7855,114268.27287528,0
+FIBK.US,D,20171117,000000,30.6209,31.1127,30.5395,31.1127,196832.27214261,0
+FIBK.US,D,20171120,000000,31.1127,31.5232,30.9089,31.4419,123827.62730376,0
+FIBK.US,D,20171121,000000,31.4831,31.728,31.2793,31.6898,212598.164504,0
+FIBK.US,D,20171122,000000,31.6898,31.7711,31.1548,31.2793,250527.34764209,0
+FIBK.US,D,20171124,000000,31.4419,31.4419,30.9511,30.9912,88462.302624389,0
+FIBK.US,D,20171127,000000,30.9089,31.4419,30.9089,31.3195,230210.40238761,0
+FIBK.US,D,20171128,000000,31.3596,32.4677,31.196,32.4285,288189.12197596,0
+FIBK.US,D,20171129,000000,32.5931,33.8649,32.5099,33.2477,440349.83479485,0
+FIBK.US,D,20171130,000000,33.6179,33.6179,32.3227,32.5931,279668.78343561,0
+FIBK.US,D,20171201,000000,32.5931,32.6745,31.1548,32.4285,335852.18971627,0
+FIBK.US,D,20171204,000000,32.9615,33.4524,32.5931,32.8773,366689.93632126,0
+FIBK.US,D,20171205,000000,32.9194,33.2907,32.2649,32.2649,350540.28170649,0
+FIBK.US,D,20171206,000000,32.3041,32.6745,32.0581,32.0993,149829.5612585,0
+FIBK.US,D,20171207,000000,32.0993,32.5715,32.0777,32.5501,300396.02769502,0
+FIBK.US,D,20171208,000000,32.7539,32.9615,32.3707,32.4677,321114.08615581,0
+FIBK.US,D,20171211,000000,32.3855,32.6745,32.1631,32.3041,340547.15345437,0
+FIBK.US,D,20171212,000000,32.3453,32.7539,32.0581,32.6303,286805.12831751,0
+FIBK.US,D,20171213,000000,32.6745,32.8773,32.2423,32.3453,218207.62552673,0
+FIBK.US,D,20171214,000000,32.5099,32.7127,31.728,31.8945,400931.53163635,0
+FIBK.US,D,20171215,000000,31.9347,33.0429,31.7711,32.5099,493947.9490867,0
+FIBK.US,D,20171218,000000,32.9194,33.3289,32.8773,33.2477,423181.57717778,0
+FIBK.US,D,20171219,000000,33.3289,33.4524,32.9615,33.2055,310968.88190436,0
+FIBK.US,D,20171220,000000,33.5357,33.5543,33.0429,33.2477,357891.98253377,0
+FIBK.US,D,20171221,000000,33.4524,33.8649,33.2477,33.7807,186444.15454992,0
+FIBK.US,D,20171222,000000,33.8227,33.8561,33.6179,33.7425,192160.78322319,0
+FIBK.US,D,20171226,000000,33.5759,33.8227,33.3289,33.6179,211380.53586497,0
+FIBK.US,D,20171227,000000,33.6179,33.6601,33.2477,33.3289,199728.86064015,0
+FIBK.US,D,20171228,000000,33.4524,33.6179,33.2477,33.5965,144851.87905182,0
+FIBK.US,D,20171229,000000,33.6601,33.6601,32.8773,32.8773,152340.34621408,0
+FIBK.US,D,20180102,000000,33.2907,33.2907,32.6803,33.0007,245345.53657723,0
+FIBK.US,D,20180103,000000,33.0429,33.0429,32.6303,32.7539,159127.63074851,0
+FIBK.US,D,20180104,000000,33.0429,33.5357,32.8773,33.0831,186997.34375558,0
+FIBK.US,D,20180105,000000,33.3289,33.5161,32.9194,33.4945,183537.35960946,0
+FIBK.US,D,20180108,000000,33.4133,33.4133,33.0007,33.2055,144301.75177903,0
+FIBK.US,D,20180109,000000,33.4945,33.9462,33.3731,33.5357,338411.96559783,0
+FIBK.US,D,20180110,000000,33.5759,34.3557,33.5357,33.9893,159404.22535134,0
+FIBK.US,D,20180111,000000,34.1099,34.5635,33.9462,34.5193,177126.69281838,0
+FIBK.US,D,20180112,000000,34.7683,35.1749,34.4811,34.8486,160590.21401736,0
+FIBK.US,D,20180116,000000,35.1376,35.2199,34.3557,34.4811,161099.51551852,0
+FIBK.US,D,20180117,000000,34.6839,34.8574,34.3557,34.8075,139348.56503534,0
+FIBK.US,D,20180118,000000,34.8075,34.8917,34.4175,34.4811,115676.7619967,0
+FIBK.US,D,20180119,000000,34.4361,35.0543,34.0265,34.9721,112412.74155444,0
+FIBK.US,D,20180122,000000,34.8917,35.1749,34.78,35.1376,153838.65203312,0
+FIBK.US,D,20180123,000000,35.0141,35.1749,34.5635,34.9299,107378.92391176,0
+FIBK.US,D,20180124,000000,35.0945,35.1749,34.4811,34.6007,127071.23486021,0
+FIBK.US,D,20180125,000000,34.8075,34.8075,34.2725,34.4811,140492.70728543,0
+FIBK.US,D,20180126,000000,34.5635,34.5635,34.1901,34.5193,156404.55178042,0
+FIBK.US,D,20180129,000000,34.4811,34.8917,34.2725,34.3165,128440.93949859,0
+FIBK.US,D,20180130,000000,34.1099,34.5193,33.9051,34.1099,158375.41590613,0
+FIBK.US,D,20180131,000000,34.15,34.9299,33.8649,34.3557,294391.5773317,0
+FIBK.US,D,20180201,000000,34.3557,34.6007,33.8649,34.6007,251994.0134881,0
+FIBK.US,D,20180202,000000,34.4361,34.8075,33.9462,34.3165,257650.42414822,0
+FIBK.US,D,20180205,000000,33.8227,34.3979,32.7539,32.7989,272880.47825689,0
+FIBK.US,D,20180206,000000,32.0993,33.2907,31.2793,32.8773,425141.21421629,0
+FIBK.US,D,20180207,000000,32.7989,33.5759,32.5501,33.3731,211029.4342289,0
+FIBK.US,D,20180208,000000,33.5357,33.5357,32.2209,32.2209,283924.87012862,0
+FIBK.US,D,20180209,000000,32.5785,33.2379,32.4531,33.1153,334413.08126612,0
+FIBK.US,D,20180212,000000,33.2379,33.3633,32.6597,32.9909,215218.15839871,0
+FIBK.US,D,20180213,000000,32.6597,33.3201,32.6597,33.1153,257889.25491228,0
+FIBK.US,D,20180214,000000,32.9087,33.8169,32.9087,33.7355,165486.24468077,0
+FIBK.US,D,20180215,000000,33.9001,34.1059,33.5699,33.7355,177949.33211684,0
+FIBK.US,D,20180216,000000,33.5699,34.2715,33.5699,33.9413,190446.1008145,0
+FIBK.US,D,20180220,000000,33.4043,34.2313,33.4043,33.4043,190435.8943716,0
+FIBK.US,D,20180221,000000,33.4043,34.2715,33.4043,33.9413,192508.82292639,0
+FIBK.US,D,20180222,000000,34.1471,34.1882,32.6597,33.1967,582822.59200461,0
+FIBK.US,D,20180223,000000,33.3633,33.6111,33.0733,33.4043,271598.54902753,0
+FIBK.US,D,20180226,000000,33.859,33.859,33.1565,33.4445,218578.11940433,0
+FIBK.US,D,20180227,000000,33.3201,33.8169,32.9497,32.9909,179803.84279338,0
+FIBK.US,D,20180228,000000,33.2379,33.2809,32.6177,32.6597,365691.74620476,0
+FIBK.US,D,20180301,000000,32.7009,33.0733,32.3707,32.7411,221570.64846522,0
+FIBK.US,D,20180302,000000,32.5785,33.3201,32.3286,33.2379,196041.27281717,0
+FIBK.US,D,20180305,000000,33.0321,33.6523,32.7009,33.4445,153486.52975276,0
+FIBK.US,D,20180306,000000,33.6111,33.7757,33.1565,33.6523,151056.37569614,0
+FIBK.US,D,20180307,000000,33.4043,34.1882,33.4043,34.0245,172242.90988646,0
+FIBK.US,D,20180308,000000,34.1471,34.1471,33.4867,33.7757,191593.30499746,0
+FIBK.US,D,20180309,000000,34.0245,34.4351,33.6111,34.3547,182440.16699676,0
+FIBK.US,D,20180312,000000,34.3969,34.3969,33.8169,34.1471,167659.19637607,0
+FIBK.US,D,20180313,000000,34.3547,34.3547,33.9619,34.0245,159822.68951061,0
+FIBK.US,D,20180314,000000,34.1059,34.1882,33.7355,33.8169,337063.69448956,0
+FIBK.US,D,20180315,000000,33.9413,34.0245,33.6111,34.0245,168129.71339418,0
+FIBK.US,D,20180316,000000,34.1471,34.6448,34.0647,34.3969,297048.31442089,0
+FIBK.US,D,20180319,000000,34.3146,34.3146,33.4867,34.1059,149222.27790541,0
+FIBK.US,D,20180320,000000,34.1059,34.1882,33.6935,33.859,107595.30050143,0
+FIBK.US,D,20180321,000000,33.9845,34.0245,33.4445,33.7355,215350.84215653,0
+FIBK.US,D,20180322,000000,33.4445,33.6111,32.6597,32.7411,120036.95440739,0
+FIBK.US,D,20180323,000000,32.8655,33.0733,31.7495,31.7495,227709.82387493,0
+FIBK.US,D,20180326,000000,32.2041,32.6597,32.1199,32.5785,121710.81104445,0
+FIBK.US,D,20180327,000000,32.7009,32.7851,32.1199,32.2865,260317.36768031,0
+FIBK.US,D,20180328,000000,32.3707,32.9087,32.0817,32.6597,126329.22646073,0
+FIBK.US,D,20180329,000000,32.8243,33.0537,32.4531,32.7009,193578.45814325,0
+FIBK.US,D,20180402,000000,32.7009,32.9497,32.2865,32.4119,435285.39782346,0
+FIBK.US,D,20180403,000000,32.4932,32.9497,32.3286,32.8655,237354.91242385,0
+FIBK.US,D,20180404,000000,32.4119,33.2809,31.9975,33.1565,297501.48048605,0
+FIBK.US,D,20180405,000000,33.4043,33.4867,33.1153,33.3633,180704.05105795,0
+FIBK.US,D,20180406,000000,33.0733,33.3201,32.1845,32.4932,145043.76017851,0
+FIBK.US,D,20180409,000000,32.7851,33.1153,32.3707,32.3707,139635.36608108,0
+FIBK.US,D,20180410,000000,32.7851,32.9909,32.5785,32.9497,223656.8453958,0
+FIBK.US,D,20180411,000000,32.7851,32.9497,32.5785,32.7851,196604.66846574,0
+FIBK.US,D,20180412,000000,32.9909,33.2379,32.8655,33.1153,260703.17122227,0
+FIBK.US,D,20180413,000000,33.3633,33.3633,32.6177,32.6597,93623.700803425,0
+FIBK.US,D,20180416,000000,32.8655,33.1565,32.6597,33.0321,94658.634114388,0
+FIBK.US,D,20180417,000000,33.1153,33.1967,32.4932,32.7009,91122.101646451,0
+FIBK.US,D,20180418,000000,32.8243,32.8655,32.4531,32.6177,121258.66562359,0
+FIBK.US,D,20180419,000000,32.5785,33.1565,32.5785,32.9909,96725.438803443,0
+FIBK.US,D,20180420,000000,32.9497,33.4043,32.9497,33.0733,123861.30856535,0
+FIBK.US,D,20180423,000000,33.1967,33.6111,33.1565,33.4445,87672.32394324,0
+FIBK.US,D,20180424,000000,33.5279,34.1471,33.4445,33.6935,147350.41627592,0
+FIBK.US,D,20180425,000000,33.6523,33.859,33.1153,33.1565,162271.21516445,0
+FIBK.US,D,20180426,000000,34.2313,34.3969,33.1565,34.2313,647350.78600761,0
+FIBK.US,D,20180427,000000,34.3146,34.6849,34.1471,34.1471,352711.19211321,0
+FIBK.US,D,20180430,000000,34.3547,34.5193,33.4445,33.4867,450567.50479097,0
+FIBK.US,D,20180501,000000,33.4043,33.6935,32.9087,33.6523,307354.78047032,0
+FIBK.US,D,20180502,000000,33.6935,34.3146,33.4043,33.7757,247436.83672927,0
+FIBK.US,D,20180503,000000,33.7355,33.7757,33.1967,33.4867,157237.39752179,0
+FIBK.US,D,20180504,000000,33.3201,34.0647,33.2183,33.8169,137025.57862927,0
+FIBK.US,D,20180507,000000,33.8169,34.0647,33.5073,33.9413,165212.7120108,0
+FIBK.US,D,20180508,000000,34.1059,34.5193,33.9413,34.4811,195066.55751937,0
+FIBK.US,D,20180509,000000,34.5193,34.8515,34.3185,34.6849,168544.09497628,0
+FIBK.US,D,20180510,000000,34.7291,34.7702,34.3969,34.6017,142118.59364082,0
+FIBK.US,D,20180511,000000,34.7114,35.0024,34.3793,34.7937,180168.21280523,0
+FIBK.US,D,20180514,000000,34.9613,34.9613,34.4185,34.8779,324294.41376623,0
+FIBK.US,D,20180515,000000,34.6693,35.2513,33.8786,35.168,274358.3711901,0
+FIBK.US,D,20180516,000000,35.2131,35.5844,35.0837,35.5442,193367.18477503,0
+FIBK.US,D,20180517,000000,35.5442,35.8763,35.5001,35.8342,251926.6509649,0
+FIBK.US,D,20180518,000000,35.8763,35.9185,35.6275,35.7941,186484.98032155,0
+FIBK.US,D,20180521,000000,35.7941,36.4995,35.7941,36.4574,363156.4657862,0
+FIBK.US,D,20180522,000000,36.4574,36.9668,36.4574,36.6259,191345.28843478,0
+FIBK.US,D,20180523,000000,36.6259,36.7503,36.4574,36.668,177423.70030703,0
+FIBK.US,D,20180524,000000,36.6259,36.668,36.2918,36.668,318312.41757731,0
+FIBK.US,D,20180525,000000,36.5828,36.7503,36.4192,36.668,182411.58895661,0
+FIBK.US,D,20180529,000000,36.2918,36.5828,35.9596,36.1683,247567.47919851,0
+FIBK.US,D,20180530,000000,36.3731,36.7503,36.3731,36.668,272530.39726511,0
+FIBK.US,D,20180531,000000,36.7082,36.8346,36.2516,36.3359,221316.50803679,0
+FIBK.US,D,20180601,000000,36.5828,36.7915,36.0429,36.5828,196911.8823973,0
+FIBK.US,D,20180604,000000,36.668,36.8346,36.5446,36.7082,253856.68931897,0
+FIBK.US,D,20180605,000000,36.7082,36.8346,36.4574,36.7082,209040.19850595,0
+FIBK.US,D,20180606,000000,36.8346,37.0844,36.7915,37.0423,265320.56599426,0
+FIBK.US,D,20180607,000000,37.0844,37.4176,37.0423,37.0844,251388.7714236,0
+FIBK.US,D,20180608,000000,37.1246,37.3323,37.0423,37.252,177422.67966273,0
+FIBK.US,D,20180611,000000,37.2088,37.3323,36.3359,36.3731,229805.20660413,0
+FIBK.US,D,20180612,000000,36.4574,36.523,35.7745,35.9596,240155.56035805,0
+FIBK.US,D,20180613,000000,35.9596,36.3359,35.7098,35.8763,254643.60606725,0
+FIBK.US,D,20180614,000000,36.0429,36.0429,35.5844,35.9185,183545.52476379,0
+FIBK.US,D,20180615,000000,35.7941,36.1889,35.5001,35.7941,494251.0804411,0
+FIBK.US,D,20180618,000000,35.7941,36.1683,35.4629,35.9185,195737.12081848,0
+FIBK.US,D,20180619,000000,35.7941,36.2918,35.5011,36.2516,248044.12008235,0
+FIBK.US,D,20180620,000000,36.4995,36.6259,36.1683,36.2918,257208.48517026,0
+FIBK.US,D,20180621,000000,36.2918,36.5446,35.9185,36.1252,187000.40568845,0
+FIBK.US,D,20180622,000000,36.3731,36.4192,35.6275,36.0429,1202021.9671809,0
+FIBK.US,D,20180625,000000,35.7941,36.0429,35.5001,35.7941,206570.23932199,0
+FIBK.US,D,20180626,000000,35.8342,35.9596,35.4786,35.8763,180340.70169039,0
+FIBK.US,D,20180627,000000,35.9185,35.9185,35.2131,35.2944,248220.69154467,0
+FIBK.US,D,20180628,000000,35.3365,35.5442,35.2513,35.4188,356382.44962754,0
+FIBK.US,D,20180629,000000,35.6696,36.0429,35.1297,35.1297,234977.83187036,0
+FIBK.US,D,20180702,000000,34.9613,35.5442,34.9613,35.5442,135878.37444631,0
+FIBK.US,D,20180703,000000,35.6275,35.7941,35.2513,35.3777,131816.21016857,0
+FIBK.US,D,20180705,000000,35.5442,35.6696,35.2944,35.6275,170124.05233857,0
+FIBK.US,D,20180706,000000,35.5442,35.9185,35.3963,35.8763,131835.60241009,0
+FIBK.US,D,20180709,000000,35.9596,36.6259,35.9185,36.5446,144855.96162899,0
+FIBK.US,D,20180710,000000,36.5446,36.668,35.7519,36.0429,144753.8971999,0
+FIBK.US,D,20180711,000000,35.8763,36.2095,35.7519,35.7941,110437.79485156,0
+FIBK.US,D,20180712,000000,35.9596,36.0841,34.9181,35.3365,114370.33730437,0
+FIBK.US,D,20180713,000000,35.2944,35.5442,35.0024,35.0445,87459.009286444,0
+FIBK.US,D,20180716,000000,35.2131,35.4188,35.0837,35.3365,101941.95177418,0
+FIBK.US,D,20180717,000000,35.3777,35.7519,35.2513,35.2944,126667.05972102,0
+FIBK.US,D,20180718,000000,35.3365,35.6275,35.2944,35.5442,146001.12452337,0
+FIBK.US,D,20180719,000000,35.5001,35.8127,35.3777,35.5442,180345.80491184,0
+FIBK.US,D,20180720,000000,35.5001,35.9596,35.3777,35.9185,190942.13393987,0
+FIBK.US,D,20180723,000000,35.9596,36.7807,35.9596,36.6259,242929.67154069,0
+FIBK.US,D,20180724,000000,36.7503,36.7503,36.2516,36.3359,229101.9826877,0
+FIBK.US,D,20180725,000000,36.3731,36.3731,35.5001,35.6696,122526.30583288,0
+FIBK.US,D,20180726,000000,36.5828,36.7082,36.0027,36.4995,192746.63304617,0
+FIBK.US,D,20180727,000000,36.5446,36.8346,36.0429,36.0841,152000.47166523,0
+FIBK.US,D,20180730,000000,36.1683,36.4574,36.0429,36.0841,162723.36058533,0
+FIBK.US,D,20180731,000000,36.2095,36.2516,35.4629,35.9185,184639.65544363,0
+FIBK.US,D,20180801,000000,35.9185,36.4995,35.9185,36.4574,117557.80942481,0
+FIBK.US,D,20180802,000000,36.2095,36.7082,36.1252,36.5828,147918.91514595,0
+FIBK.US,D,20180803,000000,36.4995,36.7915,35.8763,35.9185,110487.80642181,0
+FIBK.US,D,20180806,000000,35.8763,36.1683,35.7519,35.9596,79769.475198872,0
+FIBK.US,D,20180807,000000,36.0429,36.4192,36.0429,36.0841,79562.284407821,0
+FIBK.US,D,20180808,000000,36.1683,36.5446,35.9185,36.4192,160108.46991206,0
+FIBK.US,D,20180809,000000,36.4005,36.6112,36.1919,36.4446,110364.30846262,0
+FIBK.US,D,20180810,000000,36.1919,36.5671,36.1497,36.4446,103948.53845008,0
+FIBK.US,D,20180813,000000,36.5289,36.6112,36.2732,36.3604,134024.88441406,0
+FIBK.US,D,20180814,000000,36.3604,37.1569,36.3604,37.0697,208061.40063098,0
+FIBK.US,D,20180815,000000,36.9884,37.5714,36.9884,37.3215,486366.60329397,0
+FIBK.US,D,20180816,000000,37.4479,38.0348,37.4479,37.8261,224178.39462845,0
+FIBK.US,D,20180817,000000,37.6978,38.076,37.6752,38.0348,181225.6002906,0
+FIBK.US,D,20180820,000000,38.1181,38.3268,37.9074,38.1612,341689.25441589,0
+FIBK.US,D,20180821,000000,38.2444,38.7882,38.0348,38.6628,286894.94501511,0
+FIBK.US,D,20180822,000000,38.4953,38.7882,38.3082,38.706,224790.78120299,0
+FIBK.US,D,20180823,000000,38.6628,39.042,38.5374,38.998,288506.54235043,0
+FIBK.US,D,20180824,000000,39.0812,39.2498,38.6207,38.7882,143926.15467998,0
+FIBK.US,D,20180827,000000,38.9146,39.0812,38.5374,38.5796,253433.12193825,0
+FIBK.US,D,20180828,000000,38.706,38.706,37.9926,38.2033,162449.82791536,0
+FIBK.US,D,20180829,000000,38.2444,38.6207,38.0956,38.5796,306942.44017679,0
+FIBK.US,D,20180830,000000,38.4552,38.9146,38.3082,38.6207,167364.230176,0
+FIBK.US,D,20180831,000000,38.5374,38.9578,38.5374,38.9146,228316.08658372,0
+FIBK.US,D,20180904,000000,38.8706,39.4192,38.6207,39.1644,222425.94838099,0
+FIBK.US,D,20180905,000000,39.2076,39.3732,39.0008,39.334,162802.97084001,0
+FIBK.US,D,20180906,000000,39.2498,39.334,38.9578,38.9578,260994.05484517,0
+FIBK.US,D,20180907,000000,38.9578,38.9578,38.5796,38.8324,184970.34419388,0
+FIBK.US,D,20180910,000000,38.9578,38.998,38.2444,38.3689,289686.4071507,0
+FIBK.US,D,20180911,000000,38.3689,38.706,38.2444,38.4552,272087.43764287,0
+FIBK.US,D,20180912,000000,38.4953,38.6207,37.8643,38.2444,248765.71559601,0
+FIBK.US,D,20180913,000000,38.2856,38.411,37.8261,38.0348,226181.91937146,0
+FIBK.US,D,20180914,000000,37.9926,38.8706,37.9515,38.706,210189.4439775,0
+FIBK.US,D,20180917,000000,38.706,38.7667,38.2033,38.5374,156147.34941911,0
+FIBK.US,D,20180918,000000,38.6207,38.6207,38.2856,38.4953,206097.68101532,0
+FIBK.US,D,20180919,000000,38.5374,38.9146,38.3268,38.411,309744.10875529,0
+FIBK.US,D,20180920,000000,38.6207,39.2498,38.6207,38.9146,265866.61068988,0
+FIBK.US,D,20180921,000000,38.8706,39.0576,38.2444,38.2856,783261.82107122,0
+FIBK.US,D,20180924,000000,38.4552,38.4552,37.9084,38.1612,291105.10271504,0
+FIBK.US,D,20180925,000000,38.2444,38.4552,37.9515,38.076,358592.14451733,0
+FIBK.US,D,20180926,000000,38.2033,38.2444,37.4479,37.4891,231651.55212635,0
+FIBK.US,D,20180927,000000,37.5714,37.8643,37.2392,37.4891,272937.63433718,0
+FIBK.US,D,20180928,000000,37.4078,37.8643,37.4078,37.5322,415204.22140018,0
+FIBK.US,D,20181001,000000,37.6821,38.0348,37.1383,37.2568,443254.58844673,0
+FIBK.US,D,20181002,000000,37.2392,37.5244,36.9463,37.1716,165163.72108485,0
+FIBK.US,D,20181003,000000,37.2294,38.2533,37.1922,38.2366,183235.24889936,0
+FIBK.US,D,20181004,000000,38.1181,38.6628,38.0348,38.3532,280186.25009108,0
+FIBK.US,D,20181005,000000,38.4042,38.5502,37.7908,38.076,185150.99823336,0
+FIBK.US,D,20181008,000000,38.0544,38.3866,37.0109,38.267,207243.86455398,0
+FIBK.US,D,20181009,000000,38.0916,38.6384,38.0544,38.5296,222270.81044877,0
+FIBK.US,D,20181010,000000,38.4286,38.9636,38.4208,38.4552,355739.44372429,0
+FIBK.US,D,20181011,000000,38.361,38.6628,37.3705,37.3803,731951.99127956,0
+FIBK.US,D,20181012,000000,37.8918,37.8918,35.5834,36.1919,661031.50208271,0
+FIBK.US,D,20181015,000000,36.2075,36.5926,36.0419,36.428,368958.82857991,0
+FIBK.US,D,20181016,000000,36.9962,36.9962,36.0165,36.9198,400109.91298219,0
+FIBK.US,D,20181017,000000,36.8532,37.2725,36.4005,36.9698,477965.68013564,0
+FIBK.US,D,20181018,000000,36.9032,37.1569,36.1821,36.1919,425530.07969112,0
+FIBK.US,D,20181019,000000,36.1409,36.4926,35.6647,36.0909,264038.6367649,0
+FIBK.US,D,20181022,000000,36.2252,36.2252,34.9015,35.0671,254319.04118275,0
+FIBK.US,D,20181023,000000,34.5683,35.1033,34.3567,34.9603,424161.39569703,0
+FIBK.US,D,20181024,000000,34.9691,35.0612,33.6033,33.6875,292474.80735341,0
+FIBK.US,D,20181025,000000,33.2427,35.1366,32.2443,34.876,307392.54430908,0
+FIBK.US,D,20181026,000000,34.4077,34.6331,33.7933,34.3313,318421.62651645,0
+FIBK.US,D,20181029,000000,34.4077,35.1945,34.2793,34.8603,203620.57732133,0
+FIBK.US,D,20181030,000000,34.8005,35.2611,34.6261,34.9436,246312.08672071,0
+FIBK.US,D,20181031,000000,35.168,35.4854,34.6987,34.7349,290757.06301184,0
+FIBK.US,D,20181101,000000,34.9916,35.2709,34.8094,34.9015,249442.40276087,0
+FIBK.US,D,20181102,000000,35.1209,35.2855,34.8849,35.2777,218583.22262578,0
+FIBK.US,D,20181105,000000,35.3463,35.7196,35.0837,35.7127,289404.70932642,0
+FIBK.US,D,20181106,000000,35.5795,36.0419,35.4472,35.8215,187130.0275134,0
+FIBK.US,D,20181107,000000,35.9401,36.1233,35.2523,35.5951,244537.18629885,0
+FIBK.US,D,20181108,000000,35.5638,36.1536,35.3267,36.1536,225234.76146952,0
+FIBK.US,D,20181109,000000,36.0949,36.425,35.8235,36.0361,266028.89313214,0
+FIBK.US,D,20181112,000000,36.0429,36.2702,35.942,36.0762,314496.22857368,0
+FIBK.US,D,20181113,000000,36.3643,36.8111,35.9665,36.3564,323957.60115024,0
+FIBK.US,D,20181114,000000,36.5906,36.7689,35.3777,35.5726,196511.78983526,0
+FIBK.US,D,20181115,000000,35.3845,36.4554,35.3845,36.4417,265520.61227528,0
+FIBK.US,D,20181116,000000,36.2301,36.4975,36.1272,36.3966,231607.66442185,0
+FIBK.US,D,20181119,000000,36.3966,36.7523,36.0596,36.1958,136686.72472469,0
+FIBK.US,D,20181120,000000,36.0116,36.1703,35.4707,35.604,157992.67429704,0
+FIBK.US,D,20181121,000000,35.5471,36.0508,35.1092,35.3267,159799.21469192,0
+FIBK.US,D,20181123,000000,35.1729,35.9077,35.1729,35.6461,58658.468686084,0
+FIBK.US,D,20181126,000000,35.9753,36.4064,35.6216,36.1771,121058.61934257,0
+FIBK.US,D,20181127,000000,36.0684,36.379,35.8107,36.2947,253546.41345454,0
+FIBK.US,D,20181128,000000,36.3045,36.7278,35.6314,36.6435,224496.8356472,0
+FIBK.US,D,20181129,000000,36.4711,36.6827,36.0596,36.5259,241333.38386974,0
+FIBK.US,D,20181130,000000,36.3643,36.8013,36.3643,36.6259,318878.87515877,0
+FIBK.US,D,20181203,000000,37.0815,37.0815,35.8822,36.3721,169657.61789764,0
+FIBK.US,D,20181204,000000,36.2036,36.3437,34.0619,34.1549,360662.01113925,0
+FIBK.US,D,20181206,000000,33.7336,34.0119,33.2095,33.9266,263602.82165269,0
+FIBK.US,D,20181207,000000,33.7425,34.4223,33.5377,33.8679,321806.08298504,0
+FIBK.US,D,20181210,000000,33.7993,33.7993,32.9399,33.3191,209316.79310878,0
+FIBK.US,D,20181211,000000,33.4279,33.5857,32.4265,32.6979,240916.96099906,0
+FIBK.US,D,20181212,000000,33.0331,33.4367,32.6363,33.1761,207182.62589653,0
+FIBK.US,D,20181213,000000,33.2095,33.2095,32.1003,32.1581,294921.29171867,0
+FIBK.US,D,20181214,000000,31.9533,32.5353,31.5741,31.6673,533412.18123829,0
+FIBK.US,D,20181217,000000,31.4213,32.0376,31.3037,31.4899,304766.42654862,0
+FIBK.US,D,20181218,000000,31.583,32.0111,31.0098,31.3969,415567.57076773,0
+FIBK.US,D,20181219,000000,31.3547,31.5741,30.1995,30.4445,292335.99972986,0
+FIBK.US,D,20181220,000000,30.2995,30.6728,30.0898,30.3926,297138.13111849,0
+FIBK.US,D,20181221,000000,30.4621,30.9932,29.9713,30.2495,853514.80890183,0
+FIBK.US,D,20181224,000000,30.0986,30.1564,29.4843,29.5421,117832.36273907,0
+FIBK.US,D,20181226,000000,29.5901,30.9716,29.1865,30.6728,249146.41591651,0
+FIBK.US,D,20181227,000000,30.1917,30.8579,29.5686,30.5189,224909.17594073,0
+FIBK.US,D,20181228,000000,30.5278,31.0421,30.4357,30.7041,197288.50014063,0
+FIBK.US,D,20181231,000000,30.7129,31.1107,30.3514,30.8325,186183.89025574,0
+FIBK.US,D,20190102,000000,30.4269,31.3381,30.2926,31.2616,197612.04438085,0
+FIBK.US,D,20190103,000000,31.0686,31.4311,30.7649,31.1529,224383.54413092,0
+FIBK.US,D,20190104,000000,31.4977,31.9798,31.3371,31.7094,203650.17600576,0
+FIBK.US,D,20190107,000000,31.583,31.9269,31.4115,31.7172,184752.94695991,0
+FIBK.US,D,20190108,000000,31.8955,31.9621,31.5223,31.9279,287230.73698682,0
+FIBK.US,D,20190109,000000,32.0111,32.2737,31.7849,32.1581,195790.19432161,0
+FIBK.US,D,20190110,000000,32.0474,32.0875,31.5928,31.8867,104201.65823422,0
+FIBK.US,D,20190111,000000,31.7251,32.1738,31.5027,31.9798,227375.05254752,0
+FIBK.US,D,20190114,000000,31.8035,32.1895,31.7505,31.9621,315847.56161481,0
+FIBK.US,D,20190115,000000,31.9965,32.2894,31.8142,32.1895,365971.40274047,0
+FIBK.US,D,20190116,000000,32.3325,32.7627,32.3247,32.6617,210150.65949444,0
+FIBK.US,D,20190117,000000,32.5177,32.8087,32.3629,32.7459,154580.6604326,0
+FIBK.US,D,20190118,000000,32.8135,33.2183,32.7195,32.9811,262243.32345723,0
+FIBK.US,D,20190122,000000,32.4923,33.0673,32.3237,32.4923,182671.85325078,0
+FIBK.US,D,20190123,000000,32.5021,32.7715,32.2992,32.3413,189945.98511196,0
+FIBK.US,D,20190124,000000,32.2992,32.4677,31.9877,32.4677,233364.19324647,0
+FIBK.US,D,20190125,000000,32.5697,32.7715,32.4932,32.7039,223295.53731683,0
+FIBK.US,D,20190128,000000,32.5941,32.9145,32.5265,32.8303,100375.26278767,0
+FIBK.US,D,20190129,000000,32.8215,33.0751,32.7381,32.8057,107417.70839482,0
+FIBK.US,D,20190130,000000,32.8215,33.1761,32.4677,32.7039,202500.93053422,0
+FIBK.US,D,20190131,000000,33.3877,33.3877,31.8348,32.8215,281268.13303943,0
+FIBK.US,D,20190201,000000,32.7381,33.2349,32.5128,33.1517,214074.01614863,0
+FIBK.US,D,20190204,000000,33.1427,33.6141,32.6107,33.5219,193648.88259932,0
+FIBK.US,D,20190205,000000,33.4809,33.5171,33.0821,33.2869,135827.34223176,0
+FIBK.US,D,20190206,000000,33.1761,33.6915,33.0419,33.5739,254836.50783823,0
+FIBK.US,D,20190207,000000,33.7336,34.2793,33.5857,34.0883,311538.40141867,0
+FIBK.US,D,20190208,000000,34.0785,34.3253,33.6199,33.7571,252188.95654766,0
+FIBK.US,D,20190211,000000,33.9169,34.2725,33.4563,34.2577,137291.96678919,0
+FIBK.US,D,20190212,000000,34.2901,34.5459,34.1882,34.4517,114258.06643237,0
+FIBK.US,D,20190213,000000,34.4615,34.6889,34.2157,34.5645,135308.85493199,0
+FIBK.US,D,20190214,000000,34.3929,34.4429,33.9933,34.2577,218608.73873306,0
+FIBK.US,D,20190215,000000,34.4429,35.0357,34.4429,34.9289,180036.5496917,0
+FIBK.US,D,20190219,000000,34.8251,35.4952,34.7261,35.4668,155629.88276363,0
+FIBK.US,D,20190220,000000,35.4021,35.8803,35.2425,35.8548,179038.35957522,0
+FIBK.US,D,20190221,000000,35.8803,35.8803,35.458,35.8019,143980.2488274,0
+FIBK.US,D,20190222,000000,35.7176,35.8019,35.3796,35.7098,186921.81607806,0
+FIBK.US,D,20190225,000000,35.8969,35.9557,35.3973,35.4482,202156.97340818,0
+FIBK.US,D,20190226,000000,35.2767,35.458,35.0132,35.022,332476.9190463,0
+FIBK.US,D,20190227,000000,34.9857,35.5501,34.9857,35.4727,130562.85897935,0
+FIBK.US,D,20190228,000000,35.5756,35.5785,35.3453,35.3865,201538.4629679,0
+FIBK.US,D,20190301,000000,35.5824,35.7019,35.2131,35.6863,188319.07811228,0
+FIBK.US,D,20190304,000000,35.6167,35.8117,35.4384,35.7617,279565.69836223,0
+FIBK.US,D,20190305,000000,35.6863,35.8195,35.3032,35.6775,173099.23044652,0
+FIBK.US,D,20190306,000000,35.5667,36.1184,34.8515,35.1259,548977.00667438,0
+FIBK.US,D,20190307,000000,34.9945,35.0397,34.5645,34.8515,382108.80962374,0
+FIBK.US,D,20190308,000000,34.7261,35.2013,34.2577,35.0583,294489.55918363,0
+FIBK.US,D,20190311,000000,35.1415,35.5335,34.8437,35.4952,253703.59267534,0
+FIBK.US,D,20190312,000000,35.6167,35.9214,35.1562,35.4786,211416.25841514,0
+FIBK.US,D,20190313,000000,35.5981,35.8636,35.4786,35.7255,352111.05327017,0
+FIBK.US,D,20190314,000000,35.7353,35.8195,35.4482,35.7019,215036.48371494,0
+FIBK.US,D,20190315,000000,35.8019,36.0831,34.6135,35.6687,605819.74916697,0
+FIBK.US,D,20190318,000000,35.65,36.0929,35.5403,35.8293,230650.30007699,0
+FIBK.US,D,20190319,000000,35.9057,36.0086,35.0043,35.0631,448226.14678766,0
+FIBK.US,D,20190320,000000,35.0318,35.2807,34.2813,34.3097,286656.11425104,0
+FIBK.US,D,20190321,000000,34.2059,34.6811,33.8325,34.2813,243075.62367429,0
+FIBK.US,D,20190322,000000,34.0707,34.0707,32.5403,32.5403,337549.52117203,0
+FIBK.US,D,20190325,000000,32.6,33.1869,32.3864,32.8117,254516.02553088,0
+FIBK.US,D,20190326,000000,33.9169,33.9169,32.7607,33.9169,206319.16082644,0
+FIBK.US,D,20190327,000000,33.8149,34.0951,33.3887,33.8149,166100.67254389,0
+FIBK.US,D,20190328,000000,33.9169,34.2577,33.4671,33.9863,222514.7444343,0
+FIBK.US,D,20190329,000000,34.0353,34.2059,33.6455,33.8423,274614.55290712,0
+FIBK.US,D,20190401,000000,34.0951,34.5017,34.0119,34.4802,298724.21234654,0
+FIBK.US,D,20190402,000000,34.4517,34.5948,34.1461,34.1725,128634.86191386,0
+FIBK.US,D,20190403,000000,34.3929,34.6811,34.1461,34.2059,125258.57059959,0
+FIBK.US,D,20190404,000000,34.2157,34.6311,34.0883,34.5282,195578.9209534,0
+FIBK.US,D,20190405,000000,34.5017,34.6575,34.2695,34.5017,232970.22455018,0
+FIBK.US,D,20190408,000000,34.5095,34.6233,34.0539,34.5361,213620.85008347,0
+FIBK.US,D,20190409,000000,34.5282,34.6977,34.0785,34.4429,261017.52966387,0
+FIBK.US,D,20190410,000000,34.5821,34.7751,34.4517,34.7075,304373.47849662,0
+FIBK.US,D,20190411,000000,34.7839,34.8956,34.5243,34.5645,222653.55205786,0
+FIBK.US,D,20190412,000000,34.8192,35.5981,34.8192,35.5569,316669.18026898,0
+FIBK.US,D,20190415,000000,35.5667,35.5756,35.1337,35.2111,151353.38318479,0
+FIBK.US,D,20190416,000000,35.2199,35.9557,35.2199,35.9401,180416.22936792,0
+FIBK.US,D,20190417,000000,35.8636,36.186,35.7402,36.1184,239209.42310039,0
+FIBK.US,D,20190418,000000,35.9812,36.135,35.2199,35.3189,155847.27999759,0
+FIBK.US,D,20190422,000000,35.2689,35.5335,34.9691,35.1817,162153.841071,0
+FIBK.US,D,20190423,000000,35.1161,35.9322,35.1082,35.9234,167873.53167716,0
+FIBK.US,D,20190424,000000,35.846,36.3222,35.5403,36.1527,152847.60642666,0
+FIBK.US,D,20190425,000000,36.0165,36.135,35.5667,35.6167,338083.31813617,0
+FIBK.US,D,20190426,000000,35.4864,36.1615,35.4864,35.797,536313.87295729,0
+FIBK.US,D,20190429,000000,35.8019,36.3408,35.0886,36.1262,360037.37683323,0
+FIBK.US,D,20190430,000000,36.1762,36.1762,35.4952,35.9146,283253.28618521,0
+FIBK.US,D,20190501,000000,35.8969,36.1527,35.2199,35.3032,146323.64811929,0
+FIBK.US,D,20190502,000000,35.4119,35.9283,35.3228,35.5501,198704.1337721,0
+FIBK.US,D,20190503,000000,35.8117,36.186,35.6402,36.1527,213667.79972085,0
+FIBK.US,D,20190506,000000,35.6863,36.1987,35.6167,36.1615,299071.23140544,0
+FIBK.US,D,20190507,000000,35.8724,36.0586,35.4668,35.6687,129293.17748148,0
+FIBK.US,D,20190508,000000,35.6167,35.6941,35.3277,35.4305,120615.65972033,0
+FIBK.US,D,20190509,000000,35.2111,35.458,34.877,35.3032,224600.94136487,0
+FIBK.US,D,20190510,000000,35.1553,35.3875,34.7525,35.3453,231575.00380453,0
+FIBK.US,D,20190513,000000,34.7447,34.9035,33.5983,33.7355,200224.89376553,0
+FIBK.US,D,20190514,000000,33.6748,34.2735,33.6239,34.1117,194024.47969837,0
+FIBK.US,D,20190515,000000,33.8306,33.9923,33.3153,33.8483,231253.5008529,0
+FIBK.US,D,20190516,000000,33.9149,34.4351,33.8893,34.0011,150101.05263987,0
+FIBK.US,D,20190517,000000,33.7777,34.0432,33.4347,33.5465,201055.69821831,0
+FIBK.US,D,20190520,000000,33.4015,33.8727,33.4015,33.6935,276585.41703282,0
+FIBK.US,D,20190521,000000,33.8021,33.9247,33.5817,33.7355,200110.58160495,0
+FIBK.US,D,20190522,000000,33.6601,33.7709,33.1017,33.2477,147812.7681397,0
+FIBK.US,D,20190523,000000,33.0085,33.0653,32.2551,32.4765,284278.01305327,0
+FIBK.US,D,20190524,000000,32.6225,32.9743,32.5893,32.8185,304054.01683357,0
+FIBK.US,D,20190528,000000,32.7421,32.9479,32.5373,32.5529,313539.88487311,0
+FIBK.US,D,20190529,000000,32.3659,32.7999,32.2365,32.6745,447894.43739312,0
+FIBK.US,D,20190530,000000,32.6999,32.8449,32.1699,32.4843,340263.41434151,0
+FIBK.US,D,20190531,000000,32.0915,32.1473,31.5007,31.6045,188643.64299679,0
+FIBK.US,D,20190603,000000,31.534,31.9465,31.4929,31.7387,211641.82080343,0
+FIBK.US,D,20190604,000000,32.0759,32.6137,32.0759,32.5804,228795.78940043,0
+FIBK.US,D,20190605,000000,32.4843,32.6089,31.9553,32.3305,177465.54672295,0
+FIBK.US,D,20190606,000000,32.2727,32.6039,31.7319,32.2032,221611.47423686,0
+FIBK.US,D,20190607,000000,32.1337,32.4345,31.8691,32.0219,203502.18258357,0
+FIBK.US,D,20190610,000000,32.1523,32.9703,32.1523,32.2727,305675.8206118,0
+FIBK.US,D,20190611,000000,32.4765,32.8401,32.3051,32.6401,281776.41389629,0
+FIBK.US,D,20190612,000000,32.5285,33.0085,32.4079,32.7147,201962.03034862,0
+FIBK.US,D,20190613,000000,33.0233,33.4015,32.9743,33.0507,226367.6766324,0
+FIBK.US,D,20190614,000000,33.2123,33.2985,32.8625,33.1271,173609.55259196,0
+FIBK.US,D,20190617,000000,33.1173,33.3633,33.0605,33.2211,295871.5115535,0
+FIBK.US,D,20190618,000000,33.2299,33.8394,33.1271,33.7081,179638.49841826,0
+FIBK.US,D,20190619,000000,33.7267,34.0951,33.5298,33.5465,263195.58458063,0
+FIBK.US,D,20190620,000000,33.6993,33.7709,33.2653,33.6415,297198.34913166,0
+FIBK.US,D,20190621,000000,33.6072,33.9061,33.0929,33.2565,564803.11704893,0
+FIBK.US,D,20190624,000000,33.2985,33.5905,32.6137,32.6401,266686.18805547,0
+FIBK.US,D,20190625,000000,32.6137,32.939,32.3051,32.7147,256733.885575,0
+FIBK.US,D,20190626,000000,32.8097,33.1017,32.6999,32.7949,183189.31990627,0
+FIBK.US,D,20190627,000000,32.7077,33.2379,32.7077,33.1879,171133.46954227,0
+FIBK.US,D,20190628,000000,33.4524,34.0343,33.2653,33.9149,1060990.3597098,0
+FIBK.US,D,20190701,000000,34.1647,34.1794,33.7267,33.9845,173005.33117176,0
+FIBK.US,D,20190702,000000,33.8483,34.2245,33.1791,33.5905,180249.8643485,0
+FIBK.US,D,20190703,000000,33.6846,33.9061,33.5298,33.7531,92289.71871523,0
+FIBK.US,D,20190705,000000,33.8727,34.1206,33.8217,34.1117,117746.62861863,0
+FIBK.US,D,20190708,000000,33.9149,33.9619,33.4563,33.6601,124699.25752818,0
+FIBK.US,D,20190709,000000,33.4789,33.8727,33.4201,33.762,145628.58935719,0
+FIBK.US,D,20190710,000000,33.8021,33.8483,33.2123,33.3065,124365.50684506,0
+FIBK.US,D,20190711,000000,33.2917,33.4201,32.9909,33.4015,138107.46157762,0
+FIBK.US,D,20190712,000000,33.5141,33.8795,33.4015,33.7531,148485.37272739,0
+FIBK.US,D,20190715,000000,33.7267,33.7267,32.7949,32.8969,123312.20193686,0
+FIBK.US,D,20190716,000000,32.9135,33.2035,32.8351,33.0331,135878.37444631,0
+FIBK.US,D,20190717,000000,32.9655,32.9743,32.5715,32.6471,177228.75724747,0
+FIBK.US,D,20190718,000000,32.5961,33.1713,32.5961,32.9909,172006.12041098,0
+FIBK.US,D,20190719,000000,32.8969,33.3407,32.8969,33.2299,175069.07392794,0
+FIBK.US,D,20190722,000000,33.1957,33.2819,32.8793,33.1349,127195.7534637,0
+FIBK.US,D,20190723,000000,33.6748,33.6935,33.2477,33.6748,136188.65031074,0
+FIBK.US,D,20190724,000000,33.5465,34.4831,33.1447,34.3793,263072.08662143,0
+FIBK.US,D,20190725,000000,34.4125,34.5683,33.7355,33.9325,234302.1653498,0
+FIBK.US,D,20190726,000000,34.0432,34.4547,33.9413,34.3705,226553.43389335,0
+FIBK.US,D,20190729,000000,34.3253,34.5174,34.0481,34.1725,191149.32473092,0
+FIBK.US,D,20190730,000000,33.9149,34.4449,33.811,34.2911,223526.20292657,0
+FIBK.US,D,20190731,000000,33.7453,34.7623,33.4701,34.2735,394672.94084462,0
+FIBK.US,D,20190801,000000,34.1725,34.6771,33.6935,33.8639,349515.55483843,0
+FIBK.US,D,20190802,000000,33.8982,34.1255,33.1957,33.6935,193131.41594383,0
+FIBK.US,D,20190805,000000,32.9057,33.1879,32.5011,32.9811,396178.39117367,0
+FIBK.US,D,20190806,000000,33.2917,33.5739,32.6999,33.2917,215543.74392751,0
+FIBK.US,D,20190807,000000,32.8411,33.2741,32.5393,33.1437,268036.50045232,0
+FIBK.US,D,20190808,000000,33.3691,33.9903,33.3329,33.7493,143840.42055955,0
+FIBK.US,D,20190809,000000,33.6091,33.7983,33.2957,33.6533,127271.28114123,0
+FIBK.US,D,20190812,000000,33.3691,33.5749,33.1713,33.2379,79269.359496335,0
+FIBK.US,D,20190813,000000,33.0997,34.0589,33.0997,33.6631,98870.833102895,0
+FIBK.US,D,20190814,000000,32.9969,33.2741,32.7107,33.0399,189845.96197146,0
+FIBK.US,D,20190815,000000,33.1615,33.2985,32.4697,32.5481,244963.81561244,0
+FIBK.US,D,20190816,000000,32.7283,33.3065,32.7283,33.2653,195252.31478031,0
+FIBK.US,D,20190819,000000,33.7395,34.1099,33.6464,33.9541,123290.76840675,0
+FIBK.US,D,20190820,000000,33.8757,33.8757,33.3937,33.6875,113257.83502729,0
+FIBK.US,D,20190821,000000,33.8345,33.9541,33.6787,33.7737,126758.9177072,0
+FIBK.US,D,20190822,000000,33.9981,34.3509,33.6347,33.8679,166412.9896969,0
+FIBK.US,D,20190823,000000,33.7493,34.0079,32.5559,32.7117,273652.08534081,0
+FIBK.US,D,20190826,000000,33.1251,33.1437,32.6863,32.9017,165115.75080317,0
+FIBK.US,D,20190827,000000,32.9547,33.1213,31.5634,31.9014,320875.25539174,0
+FIBK.US,D,20190828,000000,31.8133,32.7283,31.8133,32.4609,126034.26026067,0
+FIBK.US,D,20190829,000000,32.6774,33.4719,32.6029,33.4533,199916.65918968,0
+FIBK.US,D,20190830,000000,33.6091,33.7659,33.4113,33.6631,192897.68840123,0
+FIBK.US,D,20190903,000000,33.2291,33.4445,32.8929,33.2477,254174.10969344,0
+FIBK.US,D,20190904,000000,33.4719,33.5485,33.2985,33.4025,228570.22701216,0
+FIBK.US,D,20190905,000000,33.8257,34.6546,33.6669,33.8943,220571.43770444,0
+FIBK.US,D,20190906,000000,33.9041,34.0079,33.3643,33.5063,205604.70982281,0
+FIBK.US,D,20190909,000000,33.7425,34.3509,33.6944,34.1099,190860.4823966,0
+FIBK.US,D,20190910,000000,34.2235,34.5762,33.9903,34.4997,264747.98454707,0
+FIBK.US,D,20190911,000000,34.5233,35.0073,34.0843,34.9877,356591.68170718,0
+FIBK.US,D,20190912,000000,34.8437,35.1386,34.5233,34.974,252337.97061413,0
+FIBK.US,D,20190913,000000,35.3022,35.5599,34.9877,35.1885,212601.22643687,0
+FIBK.US,D,20190916,000000,34.7917,35.1621,34.7663,35.0837,201914.06006695,0
+FIBK.US,D,20190917,000000,35.0671,35.0671,34.5233,35.0073,160908.65503612,0
+FIBK.US,D,20190918,000000,34.8868,35.1797,34.6457,35.0161,270135.96575869,0
+FIBK.US,D,20190919,000000,35.0935,35.4727,34.6713,34.7418,246472.32787438,0
+FIBK.US,D,20190920,000000,34.7829,35.3179,34.7663,34.9818,569659.34258499,0
+FIBK.US,D,20190923,000000,34.8779,35.2248,34.5321,35.0259,172733.83979038,0
+FIBK.US,D,20190924,000000,35.1386,35.3022,34.3724,34.4743,216301.06199136,0
+FIBK.US,D,20190925,000000,34.3509,35.0612,34.3509,34.9975,146996.25270699,0
+FIBK.US,D,20190926,000000,35.0425,35.0425,34.4204,34.5321,110324.50333528,0
+FIBK.US,D,20190927,000000,34.7418,35.0671,34.4743,34.7143,166353.79232802,0
+FIBK.US,D,20190930,000000,34.8868,35.0259,34.6879,34.7329,202647.9033121,0
+FIBK.US,D,20191001,000000,34.8868,35.1797,33.8169,34.0315,99860.858065059,0
+FIBK.US,D,20191002,000000,33.7571,34.1705,33.6347,34.0403,248952.49350125,0
+FIBK.US,D,20191003,000000,34.0079,34.0755,33.2985,34.0157,217694.24144842,0
+FIBK.US,D,20191004,000000,34.0403,34.3185,33.7571,34.2813,154862.35825688,0
+FIBK.US,D,20191007,000000,34.2725,34.585,33.9903,34.4841,106259.27712465,0
+FIBK.US,D,20191008,000000,34.0245,34.0549,33.7317,33.8071,106519.54141883,0
+FIBK.US,D,20191009,000000,33.8757,34.4743,33.7983,34.2401,175898.85773644,0
+FIBK.US,D,20191010,000000,34.3871,34.8094,34.3421,34.5919,180662.20464202,0
+FIBK.US,D,20191011,000000,34.7565,35.5354,34.7565,35.2934,351336.38425339,0
+FIBK.US,D,20191014,000000,35.2395,35.5432,34.8005,35.5177,280851.71016874,0
+FIBK.US,D,20191015,000000,35.5599,36.0008,35.2934,35.9685,283715.63804898,0
+FIBK.US,D,20191016,000000,36.0517,36.3555,35.7803,35.8627,204737.16217556,0
+FIBK.US,D,20191017,000000,36.0694,36.2849,35.9048,36.0772,226481.98879298,0
+FIBK.US,D,20191018,000000,35.9234,36.3114,35.9136,36.1742,254373.13533016,0
+FIBK.US,D,20191021,000000,36.3378,36.717,36.3378,36.4662,195098.19749238,0
+FIBK.US,D,20191022,000000,36.3868,37.2627,36.2849,36.8552,257823.93367767,0
+FIBK.US,D,20191023,000000,36.8708,37.1216,36.5201,37.0697,219132.32925428,0
+FIBK.US,D,20191024,000000,37.4587,37.4587,35.8959,36.7934,347996.83613359,0
+FIBK.US,D,20191025,000000,36.8552,37.0619,36.5857,36.8983,276767.0917166,0
+FIBK.US,D,20191028,000000,36.9414,37.1305,36.622,36.8806,250010.9016309,0
+FIBK.US,D,20191029,000000,36.9169,37.0795,36.6563,36.9169,310793.33108632,0
+FIBK.US,D,20191030,000000,36.864,36.864,36.4015,36.7346,309031.69904025,0
+FIBK.US,D,20191031,000000,36.717,36.717,35.9136,36.2154,203138.83321602,0
+FIBK.US,D,20191101,000000,36.329,37.104,36.329,37.0452,213316.69808479,0
+FIBK.US,D,20191104,000000,37.1589,37.6409,37.0746,37.5116,226438.10108848,0
+FIBK.US,D,20191105,000000,37.6644,37.832,37.2157,37.4754,148762.98797452,0
+FIBK.US,D,20191106,000000,37.4508,37.4508,36.9668,37.3392,131314.05317744,0
+FIBK.US,D,20191107,000000,37.5557,37.8447,37.2079,37.3646,222372.87487786,0
+FIBK.US,D,20191108,000000,37.2853,37.4264,37.0678,37.1657,125930.15454299,0
+FIBK.US,D,20191111,000000,37.0002,37.0776,36.7474,36.9649,225503.19091802,0
+FIBK.US,D,20191112,000000,37.0335,37.2618,36.7728,37.1197,194045.91322847,0
+FIBK.US,D,20191113,000000,36.8679,37.2441,36.6102,37.1902,193279.40936601,0
+FIBK.US,D,20191114,000000,37.2245,37.2618,36.9296,37.0433,124035.8387391,0
+FIBK.US,D,20191115,000000,37.2079,37.2343,36.6082,36.7219,98985.145263475,0
+FIBK.US,D,20191118,000000,36.5642,36.5994,36.2771,36.5034,91944.74094491,0
+FIBK.US,D,20191119,000000,36.5563,36.717,36.331,36.5896,142999.40966385,0
+FIBK.US,D,20191120,000000,36.5318,36.668,36.086,36.4084,184359.99890792,0
+FIBK.US,D,20191121,000000,36.5465,36.6259,36.0772,36.5318,161877.24646817,0
+FIBK.US,D,20191122,000000,36.5465,36.7728,36.4172,36.5132,107297.27236849,0
+FIBK.US,D,20191125,000000,36.5132,36.6719,36.3349,36.5808,268361.06533683,0
+FIBK.US,D,20191126,000000,36.5132,36.7807,36.3731,36.5808,193220.21199714,0
+FIBK.US,D,20191127,000000,36.7807,37.0433,36.5994,36.9384,111853.42848303,0
+FIBK.US,D,20191129,000000,36.9472,37.0599,36.5994,36.5994,74346.792081368,0
+FIBK.US,D,20191202,000000,36.7983,37.0335,36.1664,36.234,177967.70371406,0
+FIBK.US,D,20191203,000000,35.8058,35.895,35.4619,35.8352,144953.94348091,0
+FIBK.US,D,20191204,000000,36.0086,36.4172,35.8773,36.2438,156328.0034586,0
+FIBK.US,D,20191205,000000,36.3124,36.5387,36.2565,36.4446,162769.28957841,0
+FIBK.US,D,20191206,000000,36.8169,36.9472,36.5387,36.6259,205423.03513903,0
+FIBK.US,D,20191209,000000,36.5387,36.6435,36.2771,36.4593,180986.76952653,0
+FIBK.US,D,20191210,000000,36.4593,36.5465,36.2859,36.331,351016.92259034,0
+FIBK.US,D,20191211,000000,36.4936,36.522,36.0958,36.3222,152879.24639968,0
+FIBK.US,D,20191212,000000,36.3986,36.9913,36.38,36.7983,240881.23844888,0
+FIBK.US,D,20191213,000000,36.8434,36.9472,36.0958,36.3222,214581.2763612,0
+FIBK.US,D,20191216,000000,36.6768,36.8796,36.5896,36.6945,315330.09495933,0
+FIBK.US,D,20191217,000000,36.8679,37.1902,36.7317,37.1824,219771.25258038,0
+FIBK.US,D,20191218,000000,37.2853,37.2931,36.5034,36.9296,333500.62527006,0
+FIBK.US,D,20191219,000000,37.0158,37.0511,36.7895,37.0511,271364.82148492,0
+FIBK.US,D,20191220,000000,37.1824,37.1824,36.7121,36.9384,476449.00271938,0
+FIBK.US,D,20191223,000000,36.9649,36.9913,36.4446,36.4681,157054.70219372,0
+FIBK.US,D,20191224,000000,36.5896,36.8855,36.4358,36.7474,65123.229624587,0
+FIBK.US,D,20191226,000000,36.7728,36.9678,36.5318,36.6602,95059.747320708,0
+FIBK.US,D,20191227,000000,36.6514,36.6514,36.3574,36.3731,91736.529509567,0
+FIBK.US,D,20191230,000000,36.4936,36.5602,36.1566,36.3986,197107.84610115,0
+FIBK.US,D,20191231,000000,36.4172,36.5642,36.3731,36.4446,141555.19799224,0
+FIBK.US,D,20200102,000000,36.6945,36.6945,35.9812,36.2771,218087.18950041,0
+FIBK.US,D,20200103,000000,35.747,36.234,35.747,36.1135,251807.23558287,0
+FIBK.US,D,20200106,000000,35.9635,36.3731,35.6696,36.1997,252728.87737754,0
+FIBK.US,D,20200107,000000,36.0772,36.1282,35.7392,35.8254,102363.47786633,0
+FIBK.US,D,20200108,000000,35.8607,36.0772,35.8352,35.9998,179931.42332974,0
+FIBK.US,D,20200109,000000,36.0772,36.0772,35.7294,35.7823,179786.49184044,0
+FIBK.US,D,20200110,000000,35.6951,35.7559,35.312,35.4267,128461.35238441,0
+FIBK.US,D,20200113,000000,35.4267,35.5893,35.2425,35.5893,85891.299655635,0
+FIBK.US,D,20200114,000000,35.4433,35.6353,35.3051,35.4531,186855.47419915,0
+FIBK.US,D,20200115,000000,35.312,35.7196,34.9789,35.1474,171783.61995556,0
+FIBK.US,D,20200116,000000,35.3747,35.7989,35.3081,35.7657,168976.84815561,0
+FIBK.US,D,20200117,000000,36.0351,36.0351,35.6059,35.747,145566.33005544,0
+FIBK.US,D,20200121,000000,35.5393,35.651,34.9818,35.0083,138029.89261151,0
+FIBK.US,D,20200122,000000,35.0357,35.1043,34.7907,34.9387,189967.41864207,0
+FIBK.US,D,20200123,000000,34.7819,35.2052,34.6261,34.8603,161054.60716972,0
+FIBK.US,D,20200124,000000,34.9299,34.9299,33.8599,34.1393,178245.31896119,0
+FIBK.US,D,20200127,000000,33.6523,33.8355,33.3749,33.5749,167996.00899206,0
+FIBK.US,D,20200128,000000,33.7825,33.9649,33.5377,33.5915,115948.25337808,0
+FIBK.US,D,20200129,000000,33.5661,33.7307,32.8077,32.8881,192627.21766413,0
+FIBK.US,D,20200130,000000,34.3557,34.3655,33.0439,33.9825,268540.69873202,0
+FIBK.US,D,20200131,000000,33.6523,33.9471,33.3661,33.4701,299677.49411423,0
+FIBK.US,D,20200203,000000,33.5749,33.8521,33.3211,33.6249,197535.49605903,0
+FIBK.US,D,20200204,000000,34.0099,34.4067,33.7825,34.1127,218639.35806179,0
+FIBK.US,D,20200205,000000,34.3557,34.6937,34.3459,34.6065,149002.83938287,0
+FIBK.US,D,20200206,000000,34.8182,34.8829,34.2343,34.2773,144022.09524333,0
+FIBK.US,D,20200207,000000,34.1471,34.2607,33.8913,34.102,149940.81148621,0
+FIBK.US,D,20200210,000000,33.9795,34.2773,33.9325,34.2695,149345.77586461,0
+FIBK.US,D,20200211,000000,34.4175,34.6291,34.2255,34.2343,239918.77088257,0
+FIBK.US,D,20200212,000000,34.4821,34.585,34.3253,34.5027,203015.33525682,0
+FIBK.US,D,20200213,000000,34.3665,34.7702,34.3665,34.7437,113207.82345704,0
+FIBK.US,D,20200214,000000,34.6889,34.7437,34.4537,34.6007,133352.27982635,0
+FIBK.US,D,20200218,000000,34.198,34.5125,33.8531,34.3303,181065.35913692,0
+FIBK.US,D,20200219,000000,34.3303,34.5321,34.2479,34.3881,116740.27334781,0
+FIBK.US,D,20200220,000000,34.4635,35.0739,34.3832,35.0239,175017.0210691,0
+FIBK.US,D,20200221,000000,35.0053,35.0739,34.6477,34.9358,178960.79060911,0
+FIBK.US,D,20200224,000000,33.9795,34.2078,33.6464,33.8561,229026.45501018,0
+FIBK.US,D,20200225,000000,33.9373,33.9373,32.8841,33.1115,246906.10169801,0
+FIBK.US,D,20200226,000000,33.2789,33.5689,32.8224,32.9889,265293.00859841,0
+FIBK.US,D,20200227,000000,32.3227,33.1193,31.4899,31.5163,229907.27103322,0
+FIBK.US,D,20200228,000000,30.7855,31.1862,29.6969,30.3749,453595.75640204,0
+FIBK.US,D,20200302,000000,30.3906,32.1493,30.2583,32.0415,465822.05436262,0
+FIBK.US,D,20200303,000000,31.9249,32.3717,30.2064,30.4102,533593.85592206,0
+FIBK.US,D,20200304,000000,30.7492,30.9353,30.1878,30.6601,375969.63421403,0
+FIBK.US,D,20200305,000000,29.839,30.031,27.8598,28.6623,511403.00774951,0
+FIBK.US,D,20200306,000000,27.5208,29.1874,27.415,28.3046,400484.48943695,0
+FIBK.US,D,20200309,000000,25.9072,26.7458,25.042,25.2468,397022.46400224,0
+FIBK.US,D,20200310,000000,26.3168,26.6832,24.7138,25.817,439021.97657241,0
+FIBK.US,D,20200311,000000,25.1488,25.577,24.0524,24.3278,470330.24019549,0
+FIBK.US,D,20200312,000000,22.8297,24.8725,22.1967,23.0266,474408.73478188,0
+FIBK.US,D,20200313,000000,24.1034,25.6122,23.1824,25.2918,565157.28061787,0
+FIBK.US,D,20200316,000000,22.7768,24.5433,22.3849,23.3294,524196.78393584,0
+FIBK.US,D,20200317,000000,23.6772,27.1466,23.007,27.0388,540366.85143642,0
+FIBK.US,D,20200318,000000,25.3164,28.0744,25.3164,26.1032,641846.45134683,0
+FIBK.US,D,20200319,000000,25.8798,28.3046,25.4154,27.4396,635098.97193975,0
+FIBK.US,D,20200320,000000,27.5562,28.3321,22.2056,23.2402,930317.27114708,0
+FIBK.US,D,20200323,000000,23.2118,24.0877,21.8489,23.4176,661898.02908567,0
+FIBK.US,D,20200324,000000,24.6648,25.1224,23.4176,24.6844,584282.11334058,0
+FIBK.US,D,20200325,000000,24.755,25.283,23.2882,23.6321,387622.33008314,0
+FIBK.US,D,20200326,000000,23.6772,25.6024,23.4372,25.434,257997.44320712,0
+FIBK.US,D,20200327,000000,24.5766,25.6926,24.221,24.4346,270932.06830558,0
+FIBK.US,D,20200330,000000,24.7206,25.1498,24.1759,25.0156,179285.3554936,0
+FIBK.US,D,20200331,000000,24.8539,25.8444,24.5854,25.719,365117.123469,0
+FIBK.US,D,20200401,000000,24.8362,24.8362,24.221,24.7128,261598.27626538,0
+FIBK.US,D,20200402,000000,24.464,25.7916,24.464,25.5044,238810.35118266,0
+FIBK.US,D,20200403,000000,25.3888,25.4624,23.4372,23.9437,226587.11515495,0
+FIBK.US,D,20200406,000000,24.9882,25.6476,24.8098,25.5231,320921.18438484,0
+FIBK.US,D,20200407,000000,25.914,26.5048,24.8441,25.0675,273353.03656357,0
+FIBK.US,D,20200408,000000,25.4438,26.8438,25.331,26.4666,422546.73642884,0
+FIBK.US,D,20200409,000000,26.7732,28.3948,26.7732,28.3242,238522.52949262,0
+FIBK.US,D,20200413,000000,28.5359,28.6799,26.1746,26.4334,277881.63528225,0
+FIBK.US,D,20200414,000000,26.9682,27.2083,25.6397,26.1462,192452.6874904,0
+FIBK.US,D,20200415,000000,25.1126,25.2018,24.221,24.2925,253334.11944203,0
+FIBK.US,D,20200416,000000,24.3454,24.5139,22.9091,23.5792,225421.53937475,0
+FIBK.US,D,20200417,000000,24.7295,25.5672,24.318,25.3967,223373.10628293,0
+FIBK.US,D,20200420,000000,24.7736,25.9591,24.6942,25.3262,218084.12756754,0
+FIBK.US,D,20200421,000000,24.4963,25.817,24.4963,25.675,255198.83656149,0
+FIBK.US,D,20200422,000000,26.1834,26.2276,24.8814,25.3262,221760.48830333,0
+FIBK.US,D,20200423,000000,25.434,26.0316,25.2596,25.7642,167700.02214771,0
+FIBK.US,D,20200424,000000,25.914,26.2814,25.3124,26.0042,295326.48750216,0
+FIBK.US,D,20200427,000000,26.307,28.3596,26.1854,28.1714,209295.35957867,0
+FIBK.US,D,20200428,000000,28.9298,29.4098,28.3498,29.0552,259615.16440818,0
+FIBK.US,D,20200429,000000,29.9899,31.534,29.1786,30.6943,294429.34117047,0
+FIBK.US,D,20200430,000000,29.6783,30.3201,29.0189,30.1417,387130.37953493,0
+FIBK.US,D,20200501,000000,29.2786,30.0653,27.0222,28.386,464314.56274498,0
+FIBK.US,D,20200504,000000,28.3694,28.9925,27.3347,28.7906,438850.50833153,0
+FIBK.US,D,20200505,000000,29.4098,29.8929,28.1978,28.288,315805.71519889,0
+FIBK.US,D,20200506,000000,28.3694,29.113,27.5032,27.61,279483.02617466,0
+FIBK.US,D,20200507,000000,28.145,28.5908,27.2368,27.4396,310254.43090073,0
+FIBK.US,D,20200508,000000,28.1264,29.0366,27.9,28.9288,237380.42853112,0
+FIBK.US,D,20200511,000000,28.288,28.288,27.467,27.7296,235885.18464497,0
+FIBK.US,D,20200512,000000,27.7012,27.9814,26.2687,26.3412,316777.36856382,0
+FIBK.US,D,20200513,000000,26.1962,26.2942,24.9372,25.5006,322486.85272706,0
+FIBK.US,D,20200514,000000,24.8167,25.5016,24.0309,25.0959,337283.13301211,0
+FIBK.US,D,20200515,000000,24.9254,25.285,24.6805,25.0959,257901.50264377,0
+FIBK.US,D,20200518,000000,26.25,27.3494,26.2324,27.1701,256918.62219164,0
+FIBK.US,D,20200519,000000,26.9272,27.0437,25.5476,25.5907,168526.74402333,0
+FIBK.US,D,20200520,000000,26.2236,27.127,26.1502,26.8174,299725.4643959,0
+FIBK.US,D,20200521,000000,26.7458,27.4014,26.4646,26.9076,175967.24090393,0
+FIBK.US,D,20200522,000000,27.0722,27.3494,26.2138,26.4842,138671.87787048,0
+FIBK.US,D,20200526,000000,27.7208,28.5898,27.6972,28.2968,435866.14442498,0
+FIBK.US,D,20200527,000000,29.2345,30.371,28.5398,30.2182,249151.51913797,0
+FIBK.US,D,20200528,000000,30.4249,30.4249,28.4683,28.7309,240125.96167362,0
+FIBK.US,D,20200529,000000,28.3409,28.4144,27.5669,28.1802,214014.81877975,0
+FIBK.US,D,20200601,000000,28.387,28.6398,27.6923,28.1714,254112.87103599,0
+FIBK.US,D,20200602,000000,28.4595,28.5947,27.5934,27.8373,295375.47842812,0
+FIBK.US,D,20200603,000000,28.5584,29.8037,28.3154,29.2619,226342.16052513,0
+FIBK.US,D,20200604,000000,29.1277,29.9869,28.8553,29.6234,239053.26452389,0
+FIBK.US,D,20200605,000000,31.3097,32.0768,30.6973,31.2636,476559.2323028,0
+FIBK.US,D,20200608,000000,31.8309,32.4041,31.1372,31.4791,225526.66573671,0
+FIBK.US,D,20200609,000000,30.6326,31.6241,30.3975,31.2371,234725.73273052,0
+FIBK.US,D,20200610,000000,31.2459,31.2459,29.4873,29.6685,293582.20640903,0
+FIBK.US,D,20200611,000000,28.2253,28.6486,27.3572,27.4052,250113.98670427,0
+FIBK.US,D,20200612,000000,28.7387,28.7387,27.3249,28.1714,295469.37770289,0
+FIBK.US,D,20200615,000000,27.2866,28.7564,26.8418,28.532,302304.63251899,0
+FIBK.US,D,20200616,000000,29.8929,30.178,28.6926,29.5509,205062.74770435,0
+FIBK.US,D,20200617,000000,29.6489,29.7939,27.8452,27.9902,301359.51590562,0
+FIBK.US,D,20200618,000000,27.657,28.7122,27.5473,28.3056,236005.6206713,0
+FIBK.US,D,20200619,000000,28.5134,28.6652,27.3494,28.2518,479870.20238244,0
+FIBK.US,D,20200622,000000,27.9735,28.5849,27.5306,28.3242,176414.28310333,0
+FIBK.US,D,20200623,000000,28.6848,28.9738,27.6746,27.711,238514.3643383,0
+FIBK.US,D,20200624,000000,27.268,27.268,26.1502,26.3578,370552.05431799,0
+FIBK.US,D,20200625,000000,26.3314,27.4474,26.2236,27.3954,231028.9591089,0
+FIBK.US,D,20200626,000000,27.0241,27.0241,26.016,26.1326,961286.68086558,0
+FIBK.US,D,20200629,000000,26.5842,27.8285,26.4128,27.6658,240888.38295891,0
+FIBK.US,D,20200630,000000,27.4474,28.383,27.4474,27.9176,305297.16157987,0
+FIBK.US,D,20200701,000000,28.0264,28.4595,26.9076,26.9272,301464.64226758,0
+FIBK.US,D,20200702,000000,27.5767,28.1068,26.8624,26.9976,218496.46786105,0
+FIBK.US,D,20200706,000000,27.6658,27.9814,26.9174,27.2054,231460.69164395,0
+FIBK.US,D,20200707,000000,26.9174,26.9174,26.0884,26.1874,220279.53343724,0
+FIBK.US,D,20200708,000000,26.0688,26.4128,25.2037,25.7632,254030.19884842,0
+FIBK.US,D,20200709,000000,25.5838,25.5838,24.4748,24.7089,218350.51572746,0
+FIBK.US,D,20200710,000000,24.7266,25.8532,24.7266,25.817,200178.96477244,0
+FIBK.US,D,20200713,000000,26.1874,26.6028,25.4918,26.1246,214557.80154251,0
+FIBK.US,D,20200714,000000,25.9884,26.2687,25.3496,25.9973,175900.89902501,0
+FIBK.US,D,20200715,000000,26.79,27.467,26.6028,27.2866,237489.63747024,0
+FIBK.US,D,20200716,000000,27.0172,27.801,26.7821,27.5934,243344.05312279,0
+FIBK.US,D,20200717,000000,27.4474,27.657,26.8978,27.0241,167828.62332836,0
+FIBK.US,D,20200720,000000,26.7458,26.9438,26.06,26.0786,177026.66967787,0
+FIBK.US,D,20200721,000000,26.3412,27.6658,26.205,27.6658,125950.56742881,0
+FIBK.US,D,20200722,000000,27.2524,27.415,26.5744,26.9438,147766.83914661,0
+FIBK.US,D,20200723,000000,26.9272,27.7384,26.9272,27.513,121346.4410326,0
+FIBK.US,D,20200724,000000,27.5394,27.8452,27.2524,27.2955,110461.26967025,0
+FIBK.US,D,20200727,000000,27.1142,27.1878,26.5694,26.7086,116800.49136098,0
+FIBK.US,D,20200728,000000,26.882,27.6658,25.9796,26.4314,370261.17069509,0
+FIBK.US,D,20200729,000000,26.3755,26.9438,26.0884,26.9076,164951.42707234,0
+FIBK.US,D,20200730,000000,26.4226,26.646,25.9796,26.4842,148879.34142367,0
+FIBK.US,D,20200731,000000,26.4226,26.5558,25.8444,26.25,234843.10682397,0
+FIBK.US,D,20200803,000000,26.2687,26.5646,25.863,26.3755,173299.27672753,0
+FIBK.US,D,20200804,000000,26.2942,26.5126,26.0962,26.3676,185425.55154761,0
+FIBK.US,D,20200805,000000,26.693,27.1524,26.3804,27.0624,249332.17317745,0
+FIBK.US,D,20200806,000000,27.0437,27.2984,26.8958,27.1152,138334.04461019,0
+FIBK.US,D,20200807,000000,26.8889,28.238,26.8478,28.0656,149227.38112687,0
+FIBK.US,D,20200810,000000,28.0656,29.0767,27.9558,28.8945,293207.62995427,0
+FIBK.US,D,20200811,000000,29.1865,30.564,28.8945,30.1437,470791.57141497,0
+FIBK.US,D,20200812,000000,31.0029,31.1019,29.743,30.1819,251196.89029691,0
+FIBK.US,D,20200813,000000,29.8243,29.9037,28.7946,29.0238,264840.86317754,0
+FIBK.US,D,20200814,000000,28.6848,29.9615,28.6848,29.8341,228708.01399142,0
+FIBK.US,D,20200817,000000,29.9076,29.9507,29.1865,29.5245,200425.96069084,0
+FIBK.US,D,20200818,000000,29.4618,30.2544,28.4036,28.5114,256786.95907812,0
+FIBK.US,D,20200819,000000,28.3938,29.115,28.3752,28.5937,169594.3379516,0
+FIBK.US,D,20200820,000000,28.1744,28.3468,27.7903,28.1656,174001.47999967,0
+FIBK.US,D,20200821,000000,28.0754,28.3292,27.5434,28.0656,188380.31676974,0
+FIBK.US,D,20200824,000000,28.3566,30.3818,28.3116,30.0996,475139.51609417,0
+FIBK.US,D,20200825,000000,30.3181,30.4171,29.8076,29.9801,248784.08719324,0
+FIBK.US,D,20200826,000000,29.9517,30.1721,29.3315,29.3961,335511.29452312,0
+FIBK.US,D,20200827,000000,29.3961,30.2995,29.3961,29.9889,273505.11256291,0
+FIBK.US,D,20200828,000000,30.3553,30.3553,29.6617,29.839,193867.30047757,0
+FIBK.US,D,20200831,000000,29.6332,30.1995,29.5519,29.9174,357738.88589014,0
+FIBK.US,D,20200901,000000,29.7155,30.1819,29.4961,30.0183,332886.19740694,0
+FIBK.US,D,20200902,000000,29.9517,30.2907,29.5382,29.743,221262.41388937,0
+FIBK.US,D,20200903,000000,29.8703,30.5827,29.8341,29.9438,315845.52032624,0
+FIBK.US,D,20200904,000000,30.5552,30.8825,29.9076,30.3181,272264.00910519,0
+FIBK.US,D,20200908,000000,29.9262,30.373,29.2149,29.5245,352353.9666114,0
+FIBK.US,D,20200909,000000,29.6058,29.743,29.063,29.1326,247499.09603102,0
+FIBK.US,D,20200910,000000,29.1238,29.2227,28.6574,28.7132,271725.10891961,0
+FIBK.US,D,20200911,000000,28.6848,28.9631,28.4164,28.6986,192496.5751949,0
+FIBK.US,D,20200914,000000,28.7848,29.4324,28.7573,29.2404,259729.47656876,0
+FIBK.US,D,20200915,000000,29.452,29.5617,28.9043,29.1404,182196.23301123,0
+FIBK.US,D,20200916,000000,29.1326,29.3844,28.8582,28.9582,347069.07047317,0
+FIBK.US,D,20200917,000000,28.6936,29.6019,28.576,29.5147,250909.06860688,0
+FIBK.US,D,20200918,000000,29.7528,29.7753,29.2502,29.4324,695387.40955839,0
+FIBK.US,D,20200921,000000,28.7848,29.6881,27.7903,28.1381,366476.62166446,0
+FIBK.US,D,20200922,000000,28.2008,28.6486,27.9098,28.2468,448562.95940366,0
+FIBK.US,D,20200923,000000,28.3018,29.0904,27.8285,27.8373,302133.16427811,0
+FIBK.US,D,20200924,000000,27.8099,28.4193,27.7138,27.8187,444652.87112525,0
+FIBK.US,D,20200925,000000,27.4816,28.2655,27.3808,28.2557,333150.54427829,0
+FIBK.US,D,20200928,000000,28.6574,29.3609,28.6574,29.1052,311742.53027685,0
+FIBK.US,D,20200929,000000,28.9406,29.1404,28.5536,28.9944,257502.43072604,0
+FIBK.US,D,20200930,000000,29.2149,29.643,28.9856,29.0503,283803.41345801,0
+FIBK.US,D,20201001,000000,29.1052,29.5,28.6936,29.3315,253916.90733214,0
+FIBK.US,D,20201002,000000,28.723,30.373,28.723,30.1359,236048.4877315,0
+FIBK.US,D,20201005,000000,30.373,31.1931,30.373,31.0118,239529.90540774,0
+FIBK.US,D,20201006,000000,31.4664,32.8351,31.2567,31.8054,378303.8477073,0
+FIBK.US,D,20201007,000000,32.1875,32.8723,31.922,32.5795,288200.34906316,0
+FIBK.US,D,20201008,000000,32.9811,33.2271,32.4609,32.9175,209038.15721737,0
+FIBK.US,D,20201009,000000,33.1643,33.2741,32.5991,32.9449,140515.16145983,0
+FIBK.US,D,20201012,000000,32.8901,33.7033,32.7352,33.6091,286035.56252219,0
+FIBK.US,D,20201013,000000,33.3279,33.4827,32.1787,32.1875,236856.8380099,0
+FIBK.US,D,20201014,000000,32.2521,32.6069,31.8054,31.8407,138983.1743792,0
+FIBK.US,D,20201015,000000,31.5399,32.7803,30.7561,32.6803,174361.76743436,0
+FIBK.US,D,20201016,000000,32.5167,32.9077,32.2777,32.5519,223999.78187754,0
+FIBK.US,D,20201019,000000,32.7715,32.9351,32.2708,32.3335,193703.99739102,0
+FIBK.US,D,20201020,000000,32.4521,33.0645,32.4521,32.6803,204792.27696727,0
+FIBK.US,D,20201021,000000,32.7901,32.9811,32.6519,32.7254,187103.49076183,0
+FIBK.US,D,20201022,000000,32.8449,34.0755,32.8351,33.8561,350397.39150576,0
+FIBK.US,D,20201023,000000,34.2225,34.6027,33.4141,33.5661,215251.83966031,0
+FIBK.US,D,20201026,000000,33.1261,33.4093,32.7901,33.2271,420551.37684015,0
+FIBK.US,D,20201027,000000,33.0547,33.7659,32.8165,33.1643,269800.17378698,0
+FIBK.US,D,20201028,000000,32.6989,33.2985,32.6069,32.7901,362117.44989807,0
+FIBK.US,D,20201029,000000,32.6803,32.8723,32.0317,32.6069,370824.56634366,0
+FIBK.US,D,20201030,000000,32.4345,32.7989,31.8867,32.1963,368428.09354864,0
+FIBK.US,D,20201102,000000,32.6255,33.1643,32.3051,32.7352,331414.42833949,0
+FIBK.US,D,20201103,000000,33.4749,33.7199,32.8881,33.4925,215635.60191369,0
+FIBK.US,D,20201104,000000,32.2708,32.3697,30.8374,30.8825,286893.92437082,0
+FIBK.US,D,20201105,000000,31.1411,31.9915,31.1411,31.6487,225417.45679759,0
+FIBK.US,D,20201106,000000,32.0269,32.6265,31.2518,31.3449,237453.91492007,0
+FIBK.US,D,20201109,000000,33.5857,35.9381,32.5343,34.8505,445632.6896445,0
+FIBK.US,D,20201110,000000,35.3199,36.4378,34.8309,35.9293,395612.95423653,0
+FIBK.US,D,20201111,000000,35.892,35.9009,34.3155,34.6477,178258.58733697,0
+FIBK.US,D,20201112,000000,34.3421,34.7016,33.6229,34.0393,168868.65986077,0
+FIBK.US,D,20201113,000000,34.4723,35.4697,33.7345,35.1631,244200.37368285,0
+FIBK.US,D,20201116,000000,36.4084,37.0168,35.7078,36.9708,254792.62013372,0
+FIBK.US,D,20201117,000000,36.3359,37.1275,36.0851,37.0354,252688.0516059,0
+FIBK.US,D,20201118,000000,37.2666,37.3715,36.3065,36.3408,181362.36662557,0
+FIBK.US,D,20201119,000000,36.2056,36.5299,35.7078,36.5299,169208.53440964,0
+FIBK.US,D,20201120,000000,36.1233,36.4476,35.7911,36.1135,165006.54186405,0
+FIBK.US,D,20201123,000000,36.6122,36.8689,36.3163,36.5387,155772.77296435,0
+FIBK.US,D,20201124,000000,36.8973,38.1622,36.8973,38.023,270000.220068,0
+FIBK.US,D,20201125,000000,37.6625,37.7918,37.009,37.4332,137380.7628425,0
+FIBK.US,D,20201127,000000,37.3127,37.3715,36.3721,36.7601,87872.370224255,0
+FIBK.US,D,20201130,000000,36.5387,36.667,34.9916,35.0984,237585.57803359,0
+FIBK.US,D,20201201,000000,35.9293,36.4515,35.4315,35.653,250130.31701293,0
+FIBK.US,D,20201202,000000,35.5609,36.7954,35.5609,36.667,222305.51235466,0
+FIBK.US,D,20201203,000000,36.8248,36.8787,35.9577,36.4476,130085.19745121,0
+FIBK.US,D,20201204,000000,36.9708,37.2637,36.6847,37.009,272671.24617725,0
+FIBK.US,D,20201207,000000,36.8973,37.2098,36.2144,36.9992,196030.04572996,0
+FIBK.US,D,20201208,000000,36.7131,37.4606,36.6494,37.4146,231674.00630075,0
+FIBK.US,D,20201209,000000,37.9221,38.0318,37.2755,37.6899,196493.41823803,0
+FIBK.US,D,20201210,000000,37.2392,37.4685,36.8424,37.3666,161772.12010621,0
+FIBK.US,D,20201211,000000,36.9345,37.7193,36.765,37.2294,112589.31301676,0
+FIBK.US,D,20201214,000000,37.5439,37.636,36.815,36.9443,202392.74223938,0
+FIBK.US,D,20201215,000000,37.2843,37.8114,36.8424,37.782,158210.071531,0
+FIBK.US,D,20201216,000000,37.8114,37.8114,37.2843,37.442,139070.94978821,0
+FIBK.US,D,20201217,000000,37.6625,37.6625,36.8973,37.395,194434.77870331,0
+FIBK.US,D,20201218,000000,37.3597,37.6546,36.7856,37.0727,775043.59324097,0
+FIBK.US,D,20201221,000000,37.0727,37.2196,36.1605,36.6396,192619.05250981,0
+FIBK.US,D,20201222,000000,36.862,36.862,36.3114,36.6582,201072.02852697,0
+FIBK.US,D,20201223,000000,36.6945,37.6272,36.6945,37.3666,173802.45436295,0
+FIBK.US,D,20201224,000000,37.5694,37.5694,36.8973,37.5067,46486.264872918,0
+FIBK.US,D,20201228,000000,37.8202,37.9995,37.395,37.7644,151389.10573498,0
+FIBK.US,D,20201229,000000,37.6546,37.7281,36.8973,37.0825,105794.8839723,0
+FIBK.US,D,20201230,000000,36.8052,37.686,35.5961,37.4048,106031.67344779,0
+FIBK.US,D,20201231,000000,37.2098,37.7918,36.9247,37.6076,118632.54786313,0
+FIBK.US,D,20210104,000000,36.9806,38.0789,36.7405,37.201,213411.61800384,0
+FIBK.US,D,20210105,000000,37.3215,37.6458,36.9443,37.3029,215043.62822497,0
+FIBK.US,D,20210106,000000,38.1436,40.4804,38.1436,39.6642,347787.60405395,0
+FIBK.US,D,20210107,000000,40.1276,40.255,39.7386,39.8866,199837.04893499,0
+FIBK.US,D,20210108,000000,39.9042,39.9042,38.2807,38.899,148662.964834,0
+FIBK.US,D,20210111,000000,38.7696,39.5084,38.7696,39.3154,193960.17910804,0
+FIBK.US,D,20210112,000000,39.5456,40.541,39.039,40.2099,185760.32287502,0
+FIBK.US,D,20210113,000000,39.96,40.158,38.9724,39.2498,130642.46923404,0
+FIBK.US,D,20210114,000000,39.4898,39.7474,39.1644,39.286,169090.1396719,0
+FIBK.US,D,20210115,000000,39.039,39.6476,38.706,39.4162,148306.75997648,0
+FIBK.US,D,20210119,000000,39.7572,39.8014,38.8706,39.1576,135149.63442261,0
+FIBK.US,D,20210120,000000,39.0567,39.233,38.4561,38.9998,113094.53194075,0
+FIBK.US,D,20210121,000000,38.899,39.3418,38.1534,38.1876,138775.98358815,0
+FIBK.US,D,20210122,000000,37.6899,38.8166,37.5439,38.752,314826.91732392,0
+FIBK.US,D,20210125,000000,38.2807,38.6138,37.1177,38.2258,268339.63180672,0
+FIBK.US,D,20210126,000000,38.558,38.558,37.1471,37.3411,244935.2375723,0
+FIBK.US,D,20210127,000000,36.5475,37.1844,36.0851,36.7033,336959.5887719,0
+FIBK.US,D,20210128,000000,37.3411,37.3411,36.5828,36.7954,166686.52236685,0
+FIBK.US,D,20210129,000000,37.0648,37.2245,35.6628,35.6628,315152.50285272,0
+FIBK.US,D,20210201,000000,35.6628,36.5475,35.3385,36.428,215183.45649282,0
+FIBK.US,D,20210202,000000,36.6494,37.4871,35.9665,36.667,660472.1890113,0
+FIBK.US,D,20210203,000000,36.5103,36.9992,36.4084,36.8973,246223.2906674,0
+FIBK.US,D,20210204,000000,37.2392,38.2356,36.9531,37.9946,402889.12738628,0
+FIBK.US,D,20210205,000000,38.3278,38.3278,37.1961,38.0789,160261.5665557,0
+FIBK.US,D,20210208,000000,38.2376,39.3272,37.9388,39.3183,199119.53599849,0
+FIBK.US,D,20210209,000000,38.991,40.1462,38.7354,40.0806,154041.76024701,0
+FIBK.US,D,20210210,000000,40.155,40.687,39.7641,40.2864,210329.27224535,0
+FIBK.US,D,20210211,000000,40.1394,40.5293,39.3232,39.914,378077.26467473,0
+FIBK.US,D,20210212,000000,39.96,40.7154,39.96,40.7154,227176.0269108,0
+FIBK.US,D,20210216,000000,40.9947,41.4689,40.548,41.0976,355310.77312211,0
+FIBK.US,D,20210217,000000,40.8634,41.1808,40.5293,41.0329,227334.22677588,0
+FIBK.US,D,20210218,000000,40.9202,41.2936,40.7704,41.0045,185481.68698361,0
+FIBK.US,D,20210219,000000,41.0329,41.5718,40.9662,41.3308,222906.67184199,0
+FIBK.US,D,20210222,000000,41.0584,43.1188,41.0584,42.7926,376680.0026405,0
+FIBK.US,D,20210223,000000,42.8396,43.4725,42.188,42.8954,408810.90556204,0
+FIBK.US,D,20210224,000000,42.9513,44.2279,42.5682,43.7518,329373.13975771,0
+FIBK.US,D,20210225,000000,43.9565,44.2181,43.1561,43.3991,254845.69363685,0
+FIBK.US,D,20210226,000000,43.1188,43.4079,42.0607,42.3174,233312.14038763,0
+FIBK.US,D,20210301,000000,43.3432,44.1897,42.6162,43.8831,298784.43035971,0
+FIBK.US,D,20210302,000000,43.6136,44.2427,42.7191,42.8024,172428.66714741,0
+FIBK.US,D,20210303,000000,43.1835,45.2803,42.9052,43.7802,360469.10936828,0
+FIBK.US,D,20210304,000000,43.9115,45.1969,42.8396,43.2766,238583.76815008,0
+FIBK.US,D,20210305,000000,44.079,44.7678,43.3795,44.563,375955.34519397,0
+FIBK.US,D,20210308,000000,45.0843,46.5197,44.9353,46.0915,276456.81585217,0
+FIBK.US,D,20210309,000000,45.7839,46.0571,44.2465,44.806,181218.45578055,0
+FIBK.US,D,20210310,000000,44.8423,46.3374,44.8423,46.2777,197541.61992477,0
+FIBK.US,D,20210311,000000,46.1287,46.4923,45.5125,46.4069,159173.55974161,0
+FIBK.US,D,20210312,000000,46.5853,47.5171,46.4923,47.3485,294133.35432611,0
+FIBK.US,D,20210315,000000,47.4975,47.4975,45.485,46.2031,145420.37792185,0
+FIBK.US,D,20210316,000000,45.8485,45.8485,44.9735,45.775,123388.75025868,0
+FIBK.US,D,20210317,000000,45.9327,46.3707,45.1489,45.7368,136885.75036142,0
+FIBK.US,D,20210318,000000,46.0915,47.7414,46.0767,46.4539,331719.60098246,0
+FIBK.US,D,20210319,000000,46.1199,46.1199,45.0745,45.7652,768888.08752261,0
+FIBK.US,D,20210322,000000,44.9353,44.9353,43.5284,43.8537,248267.64118205,0
+FIBK.US,D,20210323,000000,43.3148,43.79,42.0294,42.289,227272.98811843,0
+FIBK.US,D,20210324,000000,42.8494,43.934,42.3458,42.3546,180410.10550217,0
+FIBK.US,D,20210325,000000,42.336,43.3991,42.0186,43.0444,274638.0277258,0
+FIBK.US,D,20210326,000000,43.5558,44.1535,43.2589,43.8537,165985.33973901,0
+FIBK.US,D,20210329,000000,43.2501,43.9859,42.2616,42.5408,205177.05986493,0
+FIBK.US,D,20210330,000000,42.9601,43.6773,42.7191,43.2678,134694.42706887,0
+FIBK.US,D,20210331,000000,43.2952,43.6969,42.4016,42.8954,223195.51417632,0
+FIBK.US,D,20210401,000000,42.6995,43.3471,42.4114,43.3432,118858.11025141,0
+FIBK.US,D,20210405,000000,44.0036,44.2828,42.4114,43.2403,163269.40528095,0
+FIBK.US,D,20210406,000000,43.2021,43.4921,42.9229,43.2952,99898.621903822,0
+FIBK.US,D,20210407,000000,43.2403,43.4921,42.625,42.915,133756.45496555,0
+FIBK.US,D,20210408,000000,42.7544,43.4079,42.2714,43.4079,168582.87945933,0
+FIBK.US,D,20210409,000000,43.5558,43.9193,43.3148,43.8831,138725.9720179,0
+FIBK.US,D,20210412,000000,44.079,44.516,43.7704,44.4699,154505.13275506,0
+FIBK.US,D,20210413,000000,44.1995,44.1995,43.1375,43.2501,118532.52472262,0
+FIBK.US,D,20210414,000000,43.3236,44.4131,43.3236,43.8174,95150.584662598,0
+FIBK.US,D,20210415,000000,43.7518,43.7518,42.8024,43.6685,79264.25627488,0
+FIBK.US,D,20210416,000000,44.4053,44.7207,43.8174,44.3573,116344.26336295,0
+FIBK.US,D,20210419,000000,44.3857,44.8227,44.0594,44.758,196710.81547199,0
+FIBK.US,D,20210420,000000,44.3769,44.5258,43.1757,43.4921,191767.8351712,0
+FIBK.US,D,20210421,000000,43.4451,44.3857,43.2589,44.3857,131626.37033046,0
+FIBK.US,D,20210422,000000,44.5346,44.5346,43.5284,43.547,120338.0444732,0
+FIBK.US,D,20210423,000000,43.8449,45.5937,43.6215,45.2803,218798.57857116,0
+FIBK.US,D,20210426,000000,45.2509,45.8867,44.9637,45.0098,106058.21019935,0
+FIBK.US,D,20210427,000000,44.8609,45.4105,44.5444,44.9823,148755.84346449,0
+FIBK.US,D,20210428,000000,45.048,45.0657,43.8752,44.1633,152194.39408049,0
+FIBK.US,D,20210429,000000,44.806,45.1773,44.3299,44.563,139581.27193366,0
+FIBK.US,D,20210430,000000,44.1633,44.4895,43.6871,43.7606,191093.18929492,0
+FIBK.US,D,20210503,000000,44.0222,44.6747,43.6215,44.4797,179234.32327907,0
+FIBK.US,D,20210504,000000,44.1995,44.6003,43.6969,44.4974,203626.70118707,0
+FIBK.US,D,20210505,000000,44.3122,44.6003,43.837,44.4327,345840.21474694,0
+FIBK.US,D,20210506,000000,44.2465,44.9539,43.9017,44.9451,185388.80835314,0
+FIBK.US,D,20210507,000000,43.9947,44.5915,43.6313,44.5444,179829.35890065,0
+FIBK.US,D,20210510,000000,44.6189,44.8923,43.7929,43.9232,254525.2113295,0
+FIBK.US,D,20210511,000000,43.6146,44.0271,43.21,43.304,113449.71615398,0
+FIBK.US,D,20210512,000000,43.5294,43.933,42.5427,42.5604,236070.94190591,0
+FIBK.US,D,20210513,000000,42.4957,44.6385,42.4957,44.3847,162409.00214373,0
+FIBK.US,D,20210514,000000,44.3377,44.8168,44.1427,44.6855,89927.947826109,0
+FIBK.US,D,20210517,000000,44.5258,44.854,44.2348,44.6101,107713.69523918,0
+FIBK.US,D,20210518,000000,44.4043,44.6101,43.5196,43.5196,94323.862786976,0
+FIBK.US,D,20210519,000000,43.1629,43.8272,42.5055,43.1061,155033.82649775,0
+FIBK.US,D,20210520,000000,42.919,43.1904,42.3546,42.8249,125686.22055748,0
+FIBK.US,D,20210521,000000,43.257,43.7586,43.0591,43.5107,120565.64815007,0
+FIBK.US,D,20210524,000000,43.5107,43.6371,42.7534,43.5294,163467.41027338,0
+FIBK.US,D,20210525,000000,43.5294,43.9281,42.3634,42.4575,340751.28231255,0
+FIBK.US,D,20210526,000000,42.6466,43.3138,42.3272,43.2198,181277.65314943,0
+FIBK.US,D,20210527,000000,43.6989,44.0829,43.3785,44.0653,233459.11316552,0
+FIBK.US,D,20210528,000000,44.1868,44.2525,43.3324,44.2348,134125.92819885,0
+FIBK.US,D,20210601,000000,44.469,44.9853,44.1211,44.7129,158798.98328685,0
+FIBK.US,D,20210602,000000,44.8923,44.8923,44.4974,44.6757,191915.82859338,0
+FIBK.US,D,20210603,000000,44.6287,44.6757,44.3191,44.4043,156839.34624834,0
+FIBK.US,D,20210604,000000,44.2711,44.2711,43.6234,43.7547,130314.84241666,0
+FIBK.US,D,20210607,000000,44.0271,44.0271,43.5294,43.6509,125568.84646402,0
+FIBK.US,D,20210608,000000,43.0503,44.0829,42.8249,44.0369,208115.49477841,0
+FIBK.US,D,20210609,000000,43.7361,44.0173,43.257,43.2746,87653.952346003,0
+FIBK.US,D,20210610,000000,43.6989,43.6989,42.7583,42.7681,161440.41071168,0
+FIBK.US,D,20210611,000000,42.965,43.304,42.5153,42.6466,150041.855271,0
+FIBK.US,D,20210614,000000,42.6466,42.9464,41.3024,41.5836,129688.16682205,0
+FIBK.US,D,20210615,000000,41.8559,42.3311,41.6032,42.1283,156103.4617146,0
+FIBK.US,D,20210616,000000,41.9412,42.7122,41.415,42.4301,164180.84063272,0
+FIBK.US,D,20210617,000000,42.6544,42.6544,40.8977,40.8977,213907.65112921,0
+FIBK.US,D,20210618,000000,40.1188,40.5078,38.3885,38.7932,362210.32852854,0
+FIBK.US,D,20210621,000000,39.2712,40.6626,39.2712,40.5028,211293.78110024,0
+FIBK.US,D,20210622,000000,40.8692,40.8692,39.7602,40.3912,194969.59631173,0
+FIBK.US,D,20210623,000000,40.4744,40.644,40.0992,40.3246,123589.81718399,0
+FIBK.US,D,20210624,000000,40.4568,40.8879,40.155,40.8134,97240.864170342,0
+FIBK.US,D,20210625,000000,40.9546,41.2357,40.4744,40.6263,508452.32510455,0
+FIBK.US,D,20210628,000000,40.4,40.6361,39.6858,39.967,189011.07494151,0
+FIBK.US,D,20210629,000000,40.0346,40.1824,39.385,39.5074,166689.58429973,0
+FIBK.US,D,20210630,000000,39.2066,39.7044,39.1772,39.3104,197895.78349372,0
+FIBK.US,D,20210701,000000,39.6484,40.0346,39.2448,39.7886,193589.68523044,0
+FIBK.US,D,20210702,000000,39.6662,39.9306,39.3104,39.3752,175657.98568379,0
+FIBK.US,D,20210706,000000,39.1968,39.479,38.0416,39.3566,688040.81195256,0
+FIBK.US,D,20210707,000000,39.1674,39.7836,38.99,39.281,239202.27859036,0
+FIBK.US,D,20210708,000000,38.5208,39.4506,38.3424,39.1322,257917.83295243,0
+FIBK.US,D,20210709,000000,39.8728,40.1638,39.4604,40.155,165179.03074921,0
+FIBK.US,D,20210712,000000,39.7602,40.2873,39.0656,40.249,173959.63358375,0
+FIBK.US,D,20210713,000000,40.0894,40.2402,39.2458,39.4976,81981.211377232,0
+FIBK.US,D,20210714,000000,39.4692,40.155,39.4692,39.7798,182101.31309218,0
+FIBK.US,D,20210715,000000,39.526,40.4,39.526,40.353,247940.01436468,0
+FIBK.US,D,20210716,000000,40.6361,40.7576,39.765,39.9954,300686.91131793,0
+FIBK.US,D,20210719,000000,39.1028,39.4604,38.0877,38.6148,398098.22308484,0
+FIBK.US,D,20210720,000000,38.99,40.447,38.9616,39.4134,228879.4822323,0
+FIBK.US,D,20210721,000000,39.7338,40.0796,39.6484,39.864,177349.19327378,0
+FIBK.US,D,20210722,000000,39.676,39.77,38.7089,38.7834,125517.81424947,0
+FIBK.US,D,20210723,000000,39.2712,39.7484,38.755,39.2164,115560.40854755,0
+FIBK.US,D,20210726,000000,39.2908,39.8366,39.2448,39.5456,101504.0953734,0
+FIBK.US,D,20210727,000000,39.1126,39.864,39.0656,39.4976,105428.47267187,0
+FIBK.US,D,20210728,000000,38.7471,39.77,38.3797,38.5952,194016.31454403,0
+FIBK.US,D,20210729,000000,40.2128,40.2128,38.8774,39.3202,151962.70782646,0
+FIBK.US,D,20210730,000000,39.0744,39.77,38.9989,39.3948,201487.43075336,0
+FIBK.US,D,20210802,000000,39.432,40.4528,39.0478,39.2262,162262.02936584,0
+FIBK.US,D,20210803,000000,39.4134,40.3344,38.9058,40.2677,183200.54699346,0
+FIBK.US,D,20210804,000000,39.2262,40.4568,39.2262,40.1932,158545.86350271,0
+FIBK.US,D,20210805,000000,40.2226,40.9173,40.1286,40.9075,107556.51601838,0
+FIBK.US,D,20210806,000000,41.4484,42.3213,41.4101,41.8657,132994.03368025,0
+FIBK.US,D,20210809,000000,41.6854,42.2831,41.3817,41.7991,197051.71066515,0
+FIBK.US,D,20210810,000000,41.7324,42.4634,41.6002,42.4634,124970.74890956,0
+FIBK.US,D,20210811,000000,42.529,43.498,42.1548,43.498,124632.91564927,0
+FIBK.US,D,20210812,000000,43.5539,43.5539,42.5104,42.9102,119413.34074565,0
+FIBK.US,D,20210813,000000,42.9562,43.2981,42.2165,42.3781,106925.75784661,0
+FIBK.US,D,20210816,000000,42.0352,42.8053,41.5718,42.7573,140041.58250885,0
+FIBK.US,D,20210817,000000,42.482,42.6623,41.9186,42.5016,88575.594140678,0
+FIBK.US,D,20210818,000000,42.2919,43.0512,42.1302,42.6436,141547.03283792,0
+FIBK.US,D,20210819,000000,42.435,42.8328,41.7707,42.14,128550.14843772,0
+FIBK.US,D,20210820,000000,42.0088,43.1835,41.999,43.1463,102812.56135432,0
+FIBK.US,D,20210823,000000,43.45,43.45,43.014,43.061,126301.66906488,0
+FIBK.US,D,20210824,000000,43.0052,43.1659,42.5212,42.5574,116998.49635341,0
+FIBK.US,D,20210825,000000,42.5212,42.966,42.14,42.2263,141276.56210083,0
+FIBK.US,D,20210826,000000,42.3683,42.5251,41.5248,41.6002,174308.69393122,0
+FIBK.US,D,20210827,000000,41.7609,43.061,41.5052,43.061,230861.5734452,0
+FIBK.US,D,20210830,000000,43.061,43.061,41.3151,41.4768,130005.58719652,0
+FIBK.US,D,20210831,000000,41.7236,42.0695,41.032,41.7991,171176.33660248,0
+FIBK.US,D,20210901,000000,42.0186,42.0186,41.1348,41.8187,92769.421531949,0
+FIBK.US,D,20210902,000000,41.7324,41.9137,41.0222,41.032,163525.58699796,0
+FIBK.US,D,20210903,000000,41.2024,41.2024,40.5656,40.7458,101237.70721347,0
+FIBK.US,D,20210907,000000,40.8692,41.2073,40.2422,40.252,120433.98503654,0
+FIBK.US,D,20210908,000000,40.0354,40.1912,39.5132,39.5888,104463.96381698,0
+FIBK.US,D,20210909,000000,39.5034,40.0061,39.427,39.7024,155599.2634349,0
+FIBK.US,D,20210910,000000,39.8454,39.8454,39.0292,39.1528,148883.42400084,0
+FIBK.US,D,20210913,000000,39.3702,39.8356,39.0763,39.8356,193617.2426263,0
+FIBK.US,D,20210914,000000,39.9306,39.9404,39.0146,39.8356,301319.71077827,0
+FIBK.US,D,20210915,000000,40.0452,40.3618,39.5701,40.1472,151879.0149946,0
+FIBK.US,D,20210916,000000,38.3934,39.2468,36.8287,37.1608,2588987.741804,0
+FIBK.US,D,20210917,000000,35.9743,37.6252,35.9743,36.7523,2222143.6881949,0
+FIBK.US,D,20210920,000000,36.0978,36.4397,35.3189,36.1448,973468.07047737,0
+FIBK.US,D,20210921,000000,36.2497,36.4858,35.7941,36.0498,973755.8921674,0
+FIBK.US,D,20210922,000000,36.2497,36.619,35.7274,35.8029,522461.68864132,0
+FIBK.US,D,20210923,000000,36.135,37.1118,35.9645,36.525,507018.31987585,0
+FIBK.US,D,20210924,000000,36.3907,37.3313,36.2399,36.9041,474230.12203098,0
+FIBK.US,D,20210927,000000,37.2559,38.2131,37.0462,37.9574,924946.64088842,0
+FIBK.US,D,20210928,000000,38.3464,38.507,37.6723,37.8908,473847.3804219,0
+FIBK.US,D,20210929,000000,37.6958,38.1083,37.5214,37.9192,545011.80360426,0
+FIBK.US,D,20210930,000000,38.2131,38.8578,37.7105,38.1935,823980.42505632,0
+FIBK.US,D,20211001,000000,38.3376,39.0244,37.9192,38.5736,609063.35672342,0
+FIBK.US,D,20211004,000000,38.6589,39.7974,38.6589,39.475,863839.64654848,0
+FIBK.US,D,20211005,000000,39.579,40.3862,39.1998,40.2618,686591.49705949,0
+FIBK.US,D,20211006,000000,39.8542,40.111,38.9156,40.0452,550772.31998206,0
+FIBK.US,D,20211007,000000,40.8222,40.9594,39.7356,40.1208,758252.97401152,0
+FIBK.US,D,20211008,000000,40.1404,40.689,39.8258,39.9964,343867.30933264,0
+FIBK.US,D,20211011,000000,40.3196,40.4902,39.5986,39.6074,429681.04002217,0
+FIBK.US,D,20211012,000000,39.5604,39.9964,39.1047,39.7974,546024.28274082,0
+FIBK.US,D,20211013,000000,39.769,39.9208,38.555,38.7452,471424.37087532,0
+FIBK.US,D,20211014,000000,39.2292,39.2292,38.7578,39.095,270212.51408051,0
+FIBK.US,D,20211015,000000,39.5701,39.7876,38.6207,38.6207,386862.97073072,0
+FIBK.US,D,20211018,000000,38.459,38.9626,38.364,38.4502,220417.32041651,0
+FIBK.US,D,20211019,000000,38.5923,38.6305,38.071,38.5834,214086.26388011,0
+FIBK.US,D,20211020,000000,38.6021,39.5034,38.4552,39.4554,357818.49614484,0
+FIBK.US,D,20211021,000000,39.5318,39.579,38.996,39.3242,258377.12288333,0
+FIBK.US,D,20211022,000000,39.4554,40.1766,39.4182,40.0914,300799.18218992,0
+FIBK.US,D,20211025,000000,40.3764,40.5656,39.9914,40.499,249904.75462465,0
+FIBK.US,D,20211026,000000,40.6136,40.6136,39.8728,39.9306,360543.61640151,0
+FIBK.US,D,20211027,000000,40.7938,40.7938,39.5554,40.3284,622031.66308348,0
+FIBK.US,D,20211028,000000,40.3568,40.832,39.9964,40.395,417651.72640973,0
+FIBK.US,D,20211029,000000,40.2716,40.5754,39.2752,39.4368,668297.46878956,0
+FIBK.US,D,20211101,000000,39.6074,40.5852,39.4554,40.5186,368490.35285039,0
+FIBK.US,D,20211102,000000,40.5382,40.592,39.911,39.959,302476.10075985,0
+FIBK.US,D,20211103,000000,39.6838,41.5718,39.6838,41.1926,347448.75014938,0
+FIBK.US,D,20211104,000000,41.0878,41.0878,40.1354,40.689,298315.95463018,0
+FIBK.US,D,20211105,000000,40.8996,41.8098,40.8996,41.3974,362922.73824358,0
+FIBK.US,D,20211108,000000,41.5512,42.0117,41.3504,41.4748,194689.93977602,0
+FIBK.US,D,20211109,000000,41.1877,41.321,40.8232,40.976,254253.71994813,0
+FIBK.US,D,20211110,000000,41.025,41.465,41.0054,41.0721,222560.67342738,0
+FIBK.US,D,20211111,000000,41.1877,41.7618,40.9476,41.6658,262591.36316041,0
+FIBK.US,D,20211112,000000,41.4072,41.8,41.0623,41.3886,188798.780929,0
+FIBK.US,D,20211115,000000,41.4836,41.8294,41.274,41.8098,286866.36697497,0
+FIBK.US,D,20211116,000000,41.8098,42.145,41.4748,42.0685,327596.19804726,0
+FIBK.US,D,20211117,000000,41.9343,42.1293,41.2348,41.8196,321766.27785769,0
+FIBK.US,D,20211118,000000,41.8196,42.0587,41.4072,41.6756,358679.91992634,0
+FIBK.US,D,20211119,000000,41.2348,41.9157,40.5508,41.5894,308297.85579509,0
+FIBK.US,D,20211122,000000,41.9529,43.2942,41.8481,41.9059,345514.62921815,0
+FIBK.US,D,20211123,000000,42.0979,42.288,41.4464,41.6374,572571.2407469,0
+FIBK.US,D,20211124,000000,41.4366,41.5708,41.0966,41.1485,161526.1448321,0
+FIBK.US,D,20211126,000000,39.866,39.866,38.0936,38.8794,258780.27737823,0
+FIBK.US,D,20211129,000000,39.3202,39.578,38.0936,39.1948,500094.26900645,0
+FIBK.US,D,20211130,000000,38.702,39.329,38.314,39.0802,710954.27628305,0
+FIBK.US,D,20211201,000000,39.5152,40.3922,37.9398,37.9692,518209.68452547,0
+FIBK.US,D,20211202,000000,38.265,39.5496,38.171,39.1184,306154.50278422,0
+FIBK.US,D,20211203,000000,39.2614,39.5398,38.265,38.3806,281185.46085187,0
+FIBK.US,D,20211206,000000,38.9264,40.2873,38.8598,40.057,397646.07766398,0
+FIBK.US,D,20211207,000000,40.2873,40.4784,38.9166,39.1654,350168.7671846,0
+FIBK.US,D,20211208,000000,39.3477,39.6544,38.7834,39.0322,318072.56616896,0
+FIBK.US,D,20211209,000000,38.7932,38.9028,38.1318,38.2376,328236.14201765,0
+FIBK.US,D,20211210,000000,38.4571,38.707,38.026,38.265,316048.62854012,0
+FIBK.US,D,20211213,000000,38.0936,38.4864,37.3274,37.8065,428012.28660656,0
+FIBK.US,D,20211214,000000,37.8349,39.3918,37.586,38.6491,475124.2064298,0
+FIBK.US,D,20211215,000000,39.0704,39.3104,38.3238,38.4002,529800.12109283,0
+FIBK.US,D,20211216,000000,38.707,39.5976,38.4286,38.506,365800.95514389,0
+FIBK.US,D,20211217,000000,38.361,38.4766,36.5602,37.1354,1707819.5964848,0
+FIBK.US,D,20211220,000000,36.5602,37.253,35.9479,36.5416,506431.44940859,0
+FIBK.US,D,20211221,000000,36.8963,37.5469,36.8767,37.1158,498515.33228844,0
+FIBK.US,D,20211222,000000,37.0109,37.4136,36.7337,37.3568,302106.62752655,0
+FIBK.US,D,20211223,000000,37.5958,37.979,37.202,37.4606,380353.30144342,0
+FIBK.US,D,20211227,000000,37.442,38.1416,37.2314,38.0838,294111.920796,0
+FIBK.US,D,20211228,000000,38.0936,38.9558,38.0505,38.754,440921.39559775,0
+FIBK.US,D,20211229,000000,38.8118,39.234,38.5149,39.0518,306865.89185497,0
+FIBK.US,D,20211230,000000,39.1282,39.6642,38.8118,38.8882,282161.19679396,0
+FIBK.US,D,20211231,000000,38.7638,39.1654,38.6776,38.9558,205531.22343387,0
+FIBK.US,D,20220103,000000,39.2614,40.6792,39.2614,39.722,1017029.1688126,0
+FIBK.US,D,20220104,000000,40.1432,42.0489,40.1432,41.5708,923851.48956428,0
+FIBK.US,D,20220105,000000,41.6374,42.5574,41.5708,41.8392,605995.299985,0
+FIBK.US,D,20220106,000000,42.1744,42.9307,41.7618,42.5192,567307.77813878,0
+FIBK.US,D,20220107,000000,42.5858,43.016,42.1254,42.6436,355860.90039491,0
+FIBK.US,D,20220110,000000,42.8494,43.4196,42.6054,43.0552,432661.32135157,0
+FIBK.US,D,20220111,000000,43.0748,43.0748,42.2606,42.8533,276241.4599068,0
+FIBK.US,D,20220112,000000,42.7299,43.0072,42.2018,42.3654,306341.28068946,0
+FIBK.US,D,20220113,000000,42.4898,42.9591,42.0587,42.2508,293250.49701449,0
+FIBK.US,D,20220114,000000,41.7432,42.6819,41.6658,42.4134,269792.00863266,0
+FIBK.US,D,20220118,000000,42.337,43.3804,41.4366,41.5708,360753.86912544,0
+FIBK.US,D,20220119,000000,41.6854,42.0303,40.6704,40.9094,368750.61714456,0
+FIBK.US,D,20220120,000000,40.8996,41.2838,38.3708,38.4198,1031501.9048574,0
+FIBK.US,D,20220121,000000,38.1886,38.7256,36.9825,37.0296,1174729.9388424,0
+FIBK.US,D,20220124,000000,36.5994,38.506,36.4368,38.4002,806484.54062187,0
+FIBK.US,D,20220125,000000,38.171,38.4766,37.1256,37.9976,693282.84103057,0
+FIBK.US,D,20220126,000000,38.218,38.6394,37.2706,37.9692,1006714.5376088,0
+FIBK.US,D,20220127,000000,38.2572,38.2572,35.4697,35.9665,2303056.2849995,0
+FIBK.US,D,20220128,000000,36.0919,36.6856,35.0573,35.7274,2144946.236609,0
+FIBK.US,D,20220131,000000,35.5746,35.7176,34.5017,35.2013,4265548.0655917,0
+FIBK.US,D,20220201,000000,35.2111,37.0207,35.0759,36.7905,1910024.5401747,0
+FIBK.US,D,20220202,000000,37.155,37.1844,35.1386,35.3345,2281083.8547052,0
+FIBK.US,D,20220203,000000,35.5834,35.6363,34.4919,34.6741,2090519.359153,0
+FIBK.US,D,20220204,000000,34.7222,35.3923,34.5105,35.1621,1068270.6154368,0
+FIBK.US,D,20220207,000000,35.1621,35.9812,35.0857,35.7274,1081037.8548715,0
+FIBK.US,D,20220208,000000,36.1683,36.7523,35.9293,36.6954,1493906.8421342,0
+FIBK.US,D,20220209,000000,36.7728,36.8307,36.037,36.2016,1095008.4339252,0
+FIBK.US,D,20220210,000000,36.0655,36.7728,35.7657,35.9685,892681.01292048,0
+FIBK.US,D,20220211,000000,35.7461,36.9276,35.6589,36.4534,797032.35384393,0
+FIBK.US,D,20220214,000000,36.5308,36.6131,35.8333,36.0851,840837.38616467,0
+FIBK.US,D,20220215,000000,36.4339,36.8885,36.3947,36.8787,1371538.7361664,0
+FIBK.US,D,20220216,000000,36.5789,37.8182,36.4192,37.5469,1265314.1609476,0
+FIBK.US,D,20220217,000000,37.3921,37.4852,36.7337,36.8983,800992.45369258,0
+FIBK.US,D,20220218,000000,37.0433,37.7458,36.5838,37.3725,916753.92916543,0
+FIBK.US,D,20220222,000000,37.2755,37.6047,36.8307,37.2755,1051297.3008793,0
+FIBK.US,D,20220223,000000,37.4793,37.925,37.1981,37.2853,1309027.3352821,0
+FIBK.US,D,20220224,000000,36.0273,36.8591,35.0201,36.6759,1345294.9095147,0
+FIBK.US,D,20220225,000000,36.86,38.6119,36.86,38.5247,1133523.4668863,0
+FIBK.US,D,20220228,000000,37.9535,39.474,37.9152,39.3094,1489503.7826632,0
+FIBK.US,D,20220301,000000,39.1252,39.2124,36.3467,36.9179,1297435.8780705,0
+FIBK.US,D,20220302,000000,37.3342,38.3601,37.1892,38.1572,917900.1127041,0
+FIBK.US,D,20220303,000000,38.2346,38.4473,37.7066,38.3992,710684.82619026,0
+FIBK.US,D,20220304,000000,37.7408,37.9104,36.7533,37.2951,850068.09313149,0
+FIBK.US,D,20220307,000000,37.4548,37.4548,36.5985,36.8885,1215043.3470441,0
+FIBK.US,D,20220308,000000,37.3245,38.1857,36.8405,37.2079,750304.19627406,0
+FIBK.US,D,20220309,000000,38.0211,38.3992,37.102,37.4695,573374.48780383,0
+FIBK.US,D,20220310,000000,37.0922,37.7213,36.9855,37.6919,614907.56593306,0
+FIBK.US,D,20220311,000000,37.8761,38.3699,37.6252,37.7889,868544.81672948,0
+FIBK.US,D,20220314,000000,38.554,38.7089,37.5371,37.7604,1183147.1923094,0
+FIBK.US,D,20220315,000000,37.8761,38.5149,37.344,37.9926,831713.8468484,0
+FIBK.US,D,20220316,000000,38.1572,38.7089,37.9721,38.5736,1100410.7041569,0
+FIBK.US,D,20220317,000000,38.409,38.4277,37.4508,37.6919,848264.61466948,0
+FIBK.US,D,20220318,000000,37.6243,37.7408,36.3467,36.8787,3856731.0361639,0
+FIBK.US,D,20220321,000000,37.3245,37.4019,35.8911,36.4143,1140750.6491101,0
+FIBK.US,D,20220322,000000,36.6661,37.5665,36.5593,37.5371,1280891.2341151,0
+FIBK.US,D,20220323,000000,37.4597,37.4597,36.3173,36.4436,796000.48246583,0
+FIBK.US,D,20220324,000000,36.4143,36.8307,36.1331,36.4534,660020.04359044,0
+FIBK.US,D,20220325,000000,36.4339,37.7791,36.4045,37.7408,653061.29081514,0
+FIBK.US,D,20220328,000000,37.3538,37.6047,36.9708,37.4793,902787.43268888,0
+FIBK.US,D,20220329,000000,37.7408,38.1955,37.2666,37.7311,431795.81499289,0
+FIBK.US,D,20220330,000000,37.6634,37.7693,35.6207,35.8627,1226909.35757,0
+FIBK.US,D,20220331,000000,35.8039,36.3271,35.3973,35.6011,684416.5040756,0
+FIBK.US,D,20220401,000000,35.9596,36.8287,34.8555,35.2238,682053.71254219,0
+FIBK.US,D,20220404,000000,35.3395,35.3395,34.2941,35.0201,726724.25122161,0
+FIBK.US,D,20220405,000000,35.0975,35.2915,34.3421,34.4489,533784.71640446,0
+FIBK.US,D,20220406,000000,34.2167,34.3137,33.6553,33.7709,880395.51759102,0
+FIBK.US,D,20220407,000000,33.9355,34.1001,33.2193,33.4417,707835.1873301,0
+FIBK.US,D,20220408,000000,33.5485,33.8483,33.0351,33.3447,443899.63563857,0
+FIBK.US,D,20220411,000000,33.4133,34.1393,33.3447,33.6935,818985.3918967,0
+FIBK.US,D,20220412,000000,33.5965,34.1099,33.0743,33.3545,423578.60780694,0
+FIBK.US,D,20220413,000000,33.1419,33.8973,32.9194,33.8199,331476.68764123,0
+FIBK.US,D,20220414,000000,33.8483,33.9943,33.0449,33.2575,582315.33179204,0
+FIBK.US,D,20220418,000000,33.2575,33.5005,33.0351,33.4221,522196.32112569,0
+FIBK.US,D,20220419,000000,33.6259,34.5605,33.4711,34.5165,404304.76101775,0
+FIBK.US,D,20220420,000000,34.6331,35.1749,34.4293,34.4587,463388.83837313,0
+FIBK.US,D,20220421,000000,34.7203,35.1847,33.8973,34.0903,579676.96630008,0
+FIBK.US,D,20220422,000000,34.0717,34.1001,33.5387,33.5485,448760.96439609,0
+FIBK.US,D,20220425,000000,33.3261,33.6357,32.7548,33.5289,497506.93572904,0
+FIBK.US,D,20220426,000000,32.9381,33.2487,32.2218,32.2512,578389.93384927,0
+FIBK.US,D,20220427,000000,32.3864,32.6382,31.9798,32.2796,733993.27986134,0
+FIBK.US,D,20220428,000000,32.4736,32.7059,31.6506,31.97,816275.58130438,0
+FIBK.US,D,20220429,000000,31.486,33.2095,31.3704,31.486,1185486.5090242,0
+FIBK.US,D,20220502,000000,32.019,33.0253,31.922,32.9773,1315114.457833,0
+FIBK.US,D,20220503,000000,33.6455,34.4587,33.1713,34.3235,1495043.8398742,0
+FIBK.US,D,20220504,000000,34.2647,34.8163,33.6935,34.6909,594121.12430477,0
+FIBK.US,D,20220505,000000,34.2167,34.2167,33.1713,33.4417,572353.84351294,0
+FIBK.US,D,20220506,000000,33.4319,33.6455,32.745,33.6259,1068317.5650742,0
+FIBK.US,D,20220509,000000,33.7238,34.4293,33.3613,34.0471,857718.84273601,0
+FIBK.US,D,20220510,000000,34.2823,34.5566,32.5481,33.1751,732814.43570536,0
+FIBK.US,D,20220511,000000,33.1849,33.7336,32.7539,32.8713,580562.88554458,0
+FIBK.US,D,20220512,000000,32.7343,33.4201,32.4305,33.3515,473196.2093643,0
+FIBK.US,D,20220513,000000,33.5279,33.7629,33.1947,33.5279,565062.36069882,0
+FIBK.US,D,20220516,000000,33.5475,33.6553,32.7539,33.1947,515561.11259061,0
+FIBK.US,D,20220517,000000,33.7923,34.2627,33.5279,34.1647,462796.86468442,0
+FIBK.US,D,20220518,000000,33.8511,34.1353,33.1801,33.3123,505736.39064649,0
+FIBK.US,D,20220519,000000,32.8322,33.2525,32.6069,32.7637,595386.72322548,0
+FIBK.US,D,20220520,000000,32.9399,33.3963,32.2737,32.9301,397857.35103219,0
+FIBK.US,D,20220523,000000,33.6455,34.3215,33.3025,33.8021,577446.85852449,0
+FIBK.US,D,20220524,000000,33.7531,34.0079,33.0527,33.9393,509738.33691107,0
+FIBK.US,D,20220525,000000,33.7042,35.2523,33.6748,34.8309,734718.95795216,0
+FIBK.US,D,20220526,000000,35.2621,36.1144,34.9093,36.0851,949823.82483459,0
+FIBK.US,D,20220527,000000,36.1242,37.3686,36.1144,37.3,1174323.7224146,0
+FIBK.US,D,20220531,000000,37.2314,37.6625,36.7415,37.3,1329019.7156521,0
+FIBK.US,D,20220601,000000,37.4372,37.4372,36.3692,36.6925,1085973.6906623,0
+FIBK.US,D,20220602,000000,36.6925,37.3294,36.3398,37.2608,704170.05368151,0
+FIBK.US,D,20220603,000000,37.7213,37.7311,37.1432,37.6233,888893.40195699,0
+FIBK.US,D,20220606,000000,37.8094,37.927,37.1922,37.2216,1293293.0828938,0
+FIBK.US,D,20220607,000000,36.9276,37.6233,36.8432,37.4567,828823.38221659,0
+FIBK.US,D,20220608,000000,37.0844,37.6086,36.9081,37.0354,606892.44631669,0
+FIBK.US,D,20220609,000000,36.8885,37.4567,35.9205,36.0165,904718.49168724,0
+FIBK.US,D,20220610,000000,35.2719,35.9773,35.2719,35.5364,1066503.8801692,0
+FIBK.US,D,20220613,000000,34.7133,35.5364,34.6645,35.1249,1218809.5244774,0
+FIBK.US,D,20220614,000000,35.1935,35.6637,35.1445,35.3992,797054.80801833,0
+FIBK.US,D,20220615,000000,35.6931,36.5455,35.6931,36.0263,1189644.6138652,0
+FIBK.US,D,20220616,000000,35.3992,35.6931,34.8309,34.9779,1188210.6086365,0
+FIBK.US,D,20220617,000000,34.9681,35.9479,34.9681,35.5854,1893636.0547958,0
+FIBK.US,D,20220621,000000,36.1242,37.055,35.9185,36.6925,1310081.6608346,0
+FIBK.US,D,20220622,000000,36.2026,36.9071,36.1536,36.7905,879242.18954232,0
+FIBK.US,D,20220623,000000,36.7317,37.0403,36.0067,36.4378,1335133.3749546,0
+FIBK.US,D,20220624,000000,36.4672,37.4763,36.4672,37.1628,1813797.1757852,0
+FIBK.US,D,20220627,000000,37.4176,37.8119,37.0354,37.7213,850847.86536974,0
+FIBK.US,D,20220628,000000,37.8192,38.3582,37.54,37.6037,518633.25190619,0
+FIBK.US,D,20220629,000000,37.5547,37.7604,37.1138,37.3686,457239.45652052,0
+FIBK.US,D,20220630,000000,36.4672,37.9074,36.4672,37.3392,717810.96462926,0
+FIBK.US,D,20220701,000000,37.0844,37.9662,37.0354,37.9368,446714.57259285,0
+FIBK.US,D,20220705,000000,37.3588,38.0838,36.8591,37.9858,815363.12530832,0
+FIBK.US,D,20220706,000000,37.7213,38.1426,37.7115,37.9172,566474.93239741,0
+FIBK.US,D,20220707,000000,38.3288,38.5736,38.1132,38.1916,507074.45531185,0
+FIBK.US,D,20220708,000000,38.3092,38.5443,37.883,37.9368,459721.66343597,0
+FIBK.US,D,20220711,000000,37.6331,38.2308,37.4469,37.7408,395176.11848002,0
+FIBK.US,D,20220712,000000,37.6037,38.3973,37.5743,37.8486,374516.23674381,0
+FIBK.US,D,20220713,000000,37.6625,37.7702,36.9276,37.2314,462480.46495425,0
+FIBK.US,D,20220714,000000,36.5651,37.0256,36.2124,36.9374,389770.78631547,0
+FIBK.US,D,20220715,000000,37.5449,37.7311,37.0462,37.2118,1241540.2934799,0
+FIBK.US,D,20220718,000000,37.4176,38.0495,37.2755,37.3882,576002.64685288,0
+FIBK.US,D,20220719,000000,37.5253,38.4267,37.5253,38.2112,626934.83825692,0
+FIBK.US,D,20220720,000000,38.2112,38.5041,37.9025,38.4561,497243.60950198,0
+FIBK.US,D,20220721,000000,38.0446,38.6716,37.8585,38.6324,492793.60039371,0
+FIBK.US,D,20220722,000000,38.75,38.8872,38.1622,38.7304,591443.97432977,0
+FIBK.US,D,20220725,000000,38.8284,39.5142,38.7696,39.426,596247.1263627,0
+FIBK.US,D,20220726,000000,39.0048,39.7102,39.0048,39.3379,749671.39681372,0
+FIBK.US,D,20220727,000000,38.4561,39.9062,38.4561,39.622,1037438.9926975,0
+FIBK.US,D,20220728,000000,39.769,40.0434,38.946,39.4162,803961.50793478,0
+FIBK.US,D,20220729,000000,39.4456,40.0826,39.3085,39.9552,913294.9656636,0
+FIBK.US,D,20220801,000000,39.818,40.1805,39.3183,39.9258,551603.12443484,0
+FIBK.US,D,20220802,000000,39.8866,39.8866,39.3672,39.377,373670.12262666,0
+FIBK.US,D,20220803,000000,39.6024,39.9454,39.1714,39.7592,418132.44987074,0
+FIBK.US,D,20220804,000000,39.4848,39.6514,39.142,39.2106,315312.74400639,0
+FIBK.US,D,20220805,000000,38.8186,40.0434,38.8186,39.7494,606676.06972703,0
+FIBK.US,D,20220808,000000,39.9474,40.2542,39.6382,39.888,461526.6760304,0
+FIBK.US,D,20220809,000000,39.9375,40.0364,39.6108,39.8286,397639.48965865,0
+FIBK.US,D,20220810,000000,40.1849,40.4224,39.9474,40.0859,624937.39690472,0
+FIBK.US,D,20220811,000000,40.3928,40.6976,40.0958,40.4917,403771.1804277,0
+FIBK.US,D,20220812,000000,40.8481,41.0064,40.462,40.9767,440150.1208662,0
+FIBK.US,D,20220815,000000,40.6303,41.3479,40.4323,41.3231,526687.8881164,0
+FIBK.US,D,20220816,000000,41.3726,41.8477,41.1648,41.531,510438.75602897,0
+FIBK.US,D,20220817,000000,41.1252,41.1648,40.858,40.9371,533343.93998434,0
+FIBK.US,D,20220818,000000,40.9569,41.1252,40.6451,40.9866,497048.85690848,0
+FIBK.US,D,20220819,000000,40.8678,40.8876,40.5016,40.7491,537636.83075344,0
+FIBK.US,D,20220822,000000,40.462,40.66,40.2146,40.5808,812892.05645964,0
+FIBK.US,D,20220823,000000,40.561,40.7788,39.9177,40.0364,688204.24085891,0
+FIBK.US,D,20220824,000000,39.8385,40.1255,39.5811,39.888,549426.36767617,0
+FIBK.US,D,20220825,000000,39.9078,40.5313,39.9078,40.2641,377853.1933955,0
+FIBK.US,D,20220826,000000,40.4422,40.561,39.7791,39.7989,487214.30789778,0
+FIBK.US,D,20220829,000000,39.5712,39.6009,39.1357,39.205,486106.98657913,0
+FIBK.US,D,20220830,000000,39.3634,39.9968,39.2149,39.8484,633284.74064074,0
+FIBK.US,D,20220831,000000,40.0067,40.175,39.6108,39.8484,856675.70305177,0
+FIBK.US,D,20220901,000000,39.6702,39.8781,39.1555,39.3535,662597.43536516,0
+FIBK.US,D,20220902,000000,39.591,40.0958,38.819,38.9873,677402.80635373,0
+FIBK.US,D,20220906,000000,39.1159,39.6108,38.1559,38.3934,866984.09667784,0
+FIBK.US,D,20220907,000000,38.235,39.1852,38.235,38.9873,732750.68635211,0
+FIBK.US,D,20220908,000000,38.6903,39.9375,38.4825,39.8682,849959.03140361,0
+FIBK.US,D,20220909,000000,40.0859,40.5016,40.0364,40.1552,381106.45493386,0
+FIBK.US,D,20220912,000000,40.2443,40.6056,40.1354,40.4422,356168.48768185,0
+FIBK.US,D,20220913,000000,39.8781,40.1344,39.2941,39.5218,558617.33668689,0
+FIBK.US,D,20220914,000000,39.6504,40.2641,39.4426,40.2047,823065.06590989,0
+FIBK.US,D,20220915,000000,40.1057,41.8378,40.1057,41.3132,1455551.6461111,0
+FIBK.US,D,20220916,000000,41.3132,41.6201,40.9173,41.4023,1956675.1625799,0
+FIBK.US,D,20220919,000000,40.8283,42.4317,40.7986,42.3525,766050.14195553,0
+FIBK.US,D,20220920,000000,42.1447,43.0057,42.115,42.8276,886910.82876516,0
+FIBK.US,D,20220921,000000,42.8276,43.6491,42.5604,42.5703,833416.90371179,0
+FIBK.US,D,20220922,000000,42.6395,42.7885,41.9714,42.1941,852968.80349143,0
+FIBK.US,D,20220923,000000,41.9863,42.0457,40.5511,41.0658,1299391.0509509,0
+FIBK.US,D,20220926,000000,40.7194,41.7389,40.7194,41.2737,697764.99052896,0
+FIBK.US,D,20220927,000000,41.3231,41.6597,39.9573,40.4521,800375.0821743,0
+FIBK.US,D,20220928,000000,40.4027,40.8233,40.0067,40.2344,999274.64304758,0
+FIBK.US,D,20220929,000000,40.2146,40.4521,39.3436,39.7791,739644.16569256,0
+FIBK.US,D,20220930,000000,39.8583,40.6303,39.7098,39.9375,563623.52020323,0
+FIBK.US,D,20221003,000000,40.2641,40.6105,39.5415,40.4224,485046.14042532,0
+FIBK.US,D,20221004,000000,40.5709,41.818,40.5709,41.729,684585.2399799,0
+FIBK.US,D,20221005,000000,41.1846,41.6696,41.0559,41.6498,419418.15603164,0
+FIBK.US,D,20221006,000000,41.5013,41.9467,41.4073,41.7487,404463.25625186,0
+FIBK.US,D,20221007,000000,41.6597,41.6597,40.8777,41.0856,555685.35998368,0
+FIBK.US,D,20221010,000000,41.3429,41.7685,41.2242,41.4815,309849.92394694,0
+FIBK.US,D,20221011,000000,41.333,41.729,41.1945,41.5013,438261.8147124,0
+FIBK.US,D,20221012,000000,41.3627,42.2436,40.9668,41.7389,402800.25361454,0
+FIBK.US,D,20221013,000000,41.3924,43.8669,41.0559,43.4413,952763.10634565,0
+FIBK.US,D,20221014,000000,43.6788,44.1737,42.496,42.6,512024.97361134,0
+FIBK.US,D,20221017,000000,43.0948,43.8372,43.0701,43.6491,505988.25383129,0
+FIBK.US,D,20221018,000000,43.9362,44.4211,43.0849,43.2928,540917.37119291,0
+FIBK.US,D,20221019,000000,43.1344,43.6986,42.7583,43.3027,400922.05075746,0
+FIBK.US,D,20221020,000000,43.3126,43.3126,41.5013,41.7586,469533.53866753,0
+FIBK.US,D,20221021,000000,42.0457,42.3327,41.1648,41.7487,811879.70613,0
+FIBK.US,D,20221024,000000,42.0853,42.3228,41.5805,41.8477,501032.58679847,0
+FIBK.US,D,20221025,000000,41.5805,41.8477,41.3429,41.4716,679544.70525477,0
+FIBK.US,D,20221026,000000,41.4716,43.4908,40.9273,43.2433,726308.82437427,0
+FIBK.US,D,20221027,000000,43.758,44.4162,43.3225,43.7382,764914.53140611,0
+FIBK.US,D,20221028,000000,43.7679,44.6191,43.7382,44.5795,612906.39119079,0
+FIBK.US,D,20221031,000000,44.629,45.6089,44.5795,45.1437,671779.31140884,0
+FIBK.US,D,20221101,000000,44.9477,45.1239,44.6785,45.0348,421983.38306453,0
+FIBK.US,D,20221102,000000,44.8072,45.8662,44.7082,44.827,627777.43360794,0
+FIBK.US,D,20221103,000000,44.5993,44.6983,43.6491,44.4508,352153.43757208,0
+FIBK.US,D,20221104,000000,45.0051,45.6386,44.7775,45.5,314602.51471604,0
+FIBK.US,D,20221107,000000,45.65,45.98,45,45.31,382472,0
+FIBK.US,D,20221108,000000,45.46,45.6253,44.84,45.24,341978,0
+FIBK.US,D,20221109,000000,44.96,45.45,44.63,44.78,303914,0
+FIBK.US,D,20221110,000000,45.76,46.315,45.65,45.85,514757,0
+FIBK.US,D,20221111,000000,45.65,46.08,43.85,44.01,542691,0
+FIBK.US,D,20221114,000000,44.05,44.93,43.755,44.16,465804,0
+FIBK.US,D,20221115,000000,44.55,44.85,43.62,43.85,390616,0
+FIBK.US,D,20221116,000000,43.99,43.99,42.96,43.34,346711,0
+FIBK.US,D,20221117,000000,43.13,43.375,42.69,43.19,287491,0
+FIBK.US,D,20221118,000000,43.93,44.31,43.56,44.16,385733,0
+FIBK.US,D,20221121,000000,44.16,44.24,43.72,44.05,260921,0
+FIBK.US,D,20221122,000000,44.32,44.58,44.1344,44.38,194024,0
+FIBK.US,D,20221123,000000,44.38,44.535,43.72,43.98,296020,0
+FIBK.US,D,20221125,000000,44.21,44.708,44.01,44.57,130646,0
+FIBK.US,D,20221128,000000,44.37,44.415,43.26,43.63,354821,0
+FIBK.US,D,20221129,000000,43.68,43.99,43.44,43.44,256222,0
+FIBK.US,D,20221130,000000,43.31,43.705,42.33,43.62,765413,0
+FIBK.US,D,20221201,000000,43.86,44.5534,42.94,43.09,315656,0
+FIBK.US,D,20221202,000000,42.82,43.17,42.0304,43.09,298512,0
+FIBK.US,D,20221205,000000,42.88,42.88,41.245,41.65,547148,0
+FIBK.US,D,20221206,000000,41.72,41.8,41.05,41.33,437934,0
+FIBK.US,D,20221207,000000,41.16,41.74,40.524,41.4,334565,0
+FIBK.US,D,20221208,000000,41.46,41.54,40.85,41.18,442937,0
+FIBK.US,D,20221209,000000,41.13,41.19,40.44,40.47,483995,0
+FIBK.US,D,20221212,000000,40.6,40.89,40.01,40.65,426495,0
+FIBK.US,D,20221213,000000,40.85,41.01,39.09,39.35,903537,0
+FIBK.US,D,20221214,000000,39.35,39.395,38.26,38.45,868697,0
+FIBK.US,D,20221215,000000,38.23,38.81,37.7,38.17,840893,0
+FIBK.US,D,20221216,000000,38.15,38.36,37.48,37.69,1638574,0
+FIBK.US,D,20221219,000000,37.77,38.16,37.34,37.65,647513,0
+FIBK.US,D,20221220,000000,37.82,38.17,37.48,38,670370,0
+FIBK.US,D,20221221,000000,38.33,38.68,38.28,38.5,340460,0
+FIBK.US,D,20221222,000000,38.28,38.4,37.67,38.1,387655,0
+FIBK.US,D,20221223,000000,38.15,38.39,37.94,38.33,262891,0
+FIBK.US,D,20221227,000000,38.43,38.65,38.09,38.39,165463,0
+FIBK.US,D,20221228,000000,38.53,38.55,38.15,38.19,307131,0
+FIBK.US,D,20221229,000000,38.25,38.92,38.16,38.82,427750,0
+FIBK.US,D,20221230,000000,38.71,38.82,38.42,38.65,330833,0
+FIBK.US,D,20230103,000000,38.69,39.13,38.45,38.91,694112,0
+FIBK.US,D,20230104,000000,39.1,39.49,38.63,38.72,498734,0
+FIBK.US,D,20230105,000000,38.55,38.77,37.88,38.34,399421,0
+FIBK.US,D,20230106,000000,38.54,39.48,38.54,39.3,278596,0
+FIBK.US,D,20230109,000000,39.33,39.36,38.6,38.85,385298,0
+FIBK.US,D,20230110,000000,38.86,39.22,38.65,38.85,450491,0
+FIBK.US,D,20230111,000000,38.89,39.23,38.75,38.94,350872,0
+FIBK.US,D,20230112,000000,38.89,39.7,38.8,39.6,332630,0
+FIBK.US,D,20230113,000000,39.28,39.76,38.78,39.4,383240,0
+FIBK.US,D,20230117,000000,39.4,39.48,38.7009,38.75,602216,0
+FIBK.US,D,20230118,000000,38.59,38.59,37.48,37.57,475106,0
+FIBK.US,D,20230119,000000,37.42,37.49,36.6,37.35,730341,0
+FIBK.US,D,20230120,000000,37.75,38.22,37.31,37.91,546972,0
+FIBK.US,D,20230123,000000,38.01,38.265,37.61,37.98,422337,0
+FIBK.US,D,20230124,000000,37.98,37.98,37.15,37.21,601174,0
+FIBK.US,D,20230125,000000,37.1,38.1,37.04,38.1,962405,0
+FIBK.US,D,20230126,000000,38.26,38.26,37.5325,37.71,543007,0
+FIBK.US,D,20230127,000000,36.67,36.67,33.41,33.62,2955911,0
+FIBK.US,D,20230130,000000,33.29,34.68,33.16,34.28,2885140,0
+FIBK.US,D,20230131,000000,34.4,35.94,34.17,35.88,1584995,0
+FIBK.US,D,20230201,000000,36.16,37.08,35.9637,36.6,1107359,0
+FIBK.US,D,20230202,000000,36.62,37.1,36.36,37.06,827778,0
+FIBK.US,D,20230203,000000,36.99,37.69,36.795,37.59,721850,0
+FIBK.US,D,20230206,000000,36.92,37.27,36.6,36.86,696970,0
+FIBK.US,D,20230207,000000,36.64,37.15,36.48,37.07,622273,0
+FIBK.US,D,20230208,000000,36.76,37.27,36.415,36.57,406266,0
+FIBK.US,D,20230209,000000,36.78,36.94,36.36,36.45,524911,0
+FIBK.US,D,20230210,000000,36.43,36.71,36.12,36.69,405218,0
+FIBK.US,D,20230213,000000,36.71,37.05,36.57,37.04,491042,0
+FIBK.US,D,20230214,000000,36.92,37.16,36.3,36.59,456351,0
+FIBK.US,D,20230215,000000,36.4,37.35,36.22,37.31,479988,0
+FIBK.US,D,20230216,000000,37.15,37.15,36.48,36.53,359454,0
+FIBK.US,D,20230217,000000,36.77,37.165,36.335,37.13,448504,0
+FIBK.US,D,20230221,000000,36.71,36.8,35.99,36.08,673576,0
+FIBK.US,D,20230222,000000,36.07,36.5,35.725,35.91,465398,0
+FIBK.US,D,20230223,000000,35.99,36.44,35.81,36.21,340545,0
+FIBK.US,D,20230224,000000,36.06,36.32,35.66,35.93,507655,0
+FIBK.US,D,20230227,000000,36.19,36.48,35.72,35.95,465008,0
+FIBK.US,D,20230228,000000,35.9,35.9,35.45,35.54,986550,0
+FIBK.US,D,20230301,000000,35.54,35.5401,34.89,35.03,721316,0
+FIBK.US,D,20230302,000000,34.81,34.86,33.97,34.56,766010,0
+FIBK.US,D,20230303,000000,34.72,35.19,34.29,35.13,492910,0
+FIBK.US,D,20230306,000000,35.14,35.58,34.9,35.17,560223,0
+FIBK.US,D,20230307,000000,34.94,34.94,34.03,34.37,613480,0
+FIBK.US,D,20230308,000000,34.46,34.46,33.765,33.87,537248,0
+FIBK.US,D,20230309,000000,33.6,33.6,31.87,31.94,726590,0
+FIBK.US,D,20230310,000000,31.12,32.18,30.26,31.74,1312579,0
+FIBK.US,D,20230313,000000,30.03,34.41,29.575,31.05,2760375,0
+FIBK.US,D,20230314,000000,33.69,34.25,30.75,31.17,1170061,0
+FIBK.US,D,20230315,000000,29.5,31.5,29.5,31.39,1747218,0
+FIBK.US,D,20230316,000000,30.91,32.73,30.53,31.72,1229291,0
+FIBK.US,D,20230317,000000,31.37,31.74,29.62,29.75,1838789,0
+FIBK.US,D,20230320,000000,30.32,31.505,30.14,30.65,1073436,0
+FIBK.US,D,20230321,000000,31.83,32.52,31.25,31.78,1027813,0
+FIBK.US,D,20230322,000000,31.63,31.67,29.97,29.99,675619,0
+FIBK.US,D,20230323,000000,30.29,30.37,28.555,29.06,817183,0
+FIBK.US,D,20230324,000000,28.75,30.15,28.695,30.07,733814,0
+FIBK.US,D,20230327,000000,30.87,31.06,30.44,30.57,658337,0
+FIBK.US,D,20230328,000000,30.25,30.97,29.89,30.42,601948,0
+FIBK.US,D,20230329,000000,30.78,30.8,30.19,30.68,588190,0
+FIBK.US,D,20230330,000000,30.97,30.99,29.775,29.91,929794,0
+FIBK.US,D,20230331,000000,30.28,30.37,29.67,29.86,865050,0
+FIBK.US,D,20230403,000000,29.93,30.2201,29.42,29.51,496127,0
+FIBK.US,D,20230404,000000,29.53,29.66,28.12,28.6,459861,0
+FIBK.US,D,20230405,000000,28.49,29.1,28.205,28.98,560339,0
+FIBK.US,D,20230406,000000,28.98,29.78,28.9,29.77,665207,0
+FIBK.US,D,20230410,000000,29.5,30.16,29.28,29.76,634623,0
+FIBK.US,D,20230411,000000,29.94,29.94,29.45,29.52,399441,0
+FIBK.US,D,20230412,000000,29.7,29.83,29.025,29.13,275167,0
+FIBK.US,D,20230413,000000,29.16,29.64,28.83,29.55,408795,0
+FIBK.US,D,20230414,000000,30.01,30.2,28.4963,28.75,492741,0
+FIBK.US,D,20230417,000000,28.75,29.63,28.46,29.61,536791,0
+FIBK.US,D,20230418,000000,29.7,29.745,28.635,28.79,600386,0
+FIBK.US,D,20230419,000000,28.88,29.927,28.825,29.56,457179,0
+FIBK.US,D,20230420,000000,29.15,29.38,28.49,28.9,622447,0
+FIBK.US,D,20230421,000000,28.79,28.8699,27.525,27.87,1354081,0
+FIBK.US,D,20230424,000000,27.94,28.2,27.48,27.59,690553,0
+FIBK.US,D,20230425,000000,27.29,27.36,26.365,26.5,917693,0
+FIBK.US,D,20230426,000000,26.43,26.8,25.96,26.56,952120,0
+FIBK.US,D,20230427,000000,25.9,26.74,25.21,26.37,1669882,0
+FIBK.US,D,20230428,000000,26.46,26.54,25.34,25.59,1080503,0
+FIBK.US,D,20230501,000000,26.48,26.48,25.3496,25.49,947163,0
+FIBK.US,D,20230502,000000,25.4,25.5,24,24.69,1332290,0
+FIBK.US,D,20230503,000000,24.62,25.355,23.97,24.14,1397606,0
+FIBK.US,D,20230504,000000,23.49,23.693,21.94,23.09,1077245,0
+FIBK.US,D,20230505,000000,23.44,23.9,22.84,23.85,1469566,0
+FIBK.US,D,20230508,000000,24.11,24.2777,22.42,22.49,693418,0
+FIBK.US,D,20230509,000000,22.43,22.5,21.03,22.11,937819,0
+FIBK.US,D,20230510,000000,22.54,22.64,21.63,22.47,1070535,0
+FIBK.US,D,20230511,000000,22.17,22.34,21.74,21.82,718816,0
+FIBK.US,D,20230512,000000,21.94,22.05,21.44,21.78,508730,0
+FIBK.US,D,20230515,000000,21.8,22.41,21.7469,22.25,695875,0
+FIBK.US,D,20230516,000000,22.2,22.47,21.85,21.85,523102,0
+FIBK.US,D,20230517,000000,22.19,23.43,22,23.37,928943,0
+FIBK.US,D,20230518,000000,23.51,23.72,23.14,23.55,713603,0
+FIBK.US,D,20230519,000000,23.88,23.88,22.57,22.85,564760,0
+FIBK.US,D,20230522,000000,23.15,23.71,22.74,23.52,568009,0
+FIBK.US,D,20230523,000000,23.55,24.71,23.38,24.04,982617,0
+FIBK.US,D,20230524,000000,23.94,24.01,23.5,23.55,788017,0
+FIBK.US,D,20230525,000000,23.29,23.78,23.11,23.35,833338,0
+FIBK.US,D,20230526,000000,23.32,23.69,22.84,23.6,409824,0
+FIBK.US,D,20230530,000000,23.66,23.67,22.82,23.07,786542,0
+FIBK.US,D,20230531,000000,22.95,22.95,21.79,22.05,757008,0
+FIBK.US,D,20230601,000000,22.26,22.965,22,22.75,445703,0
+FIBK.US,D,20230602,000000,23.14,24.36,22.91,24.24,576823,0
+FIBK.US,D,20230605,000000,24.2,24.23,23.39,23.53,481804,0
+FIBK.US,D,20230606,000000,23.4,25.21,23.02,24.67,669294,0
+FIBK.US,D,20230607,000000,24.96,25.59,24.56,25.41,695735,0
+FIBK.US,D,20230608,000000,25.26,25.43,24.66,25.18,577890,0
+FIBK.US,D,20230609,000000,25.08,25.245,24.64,24.92,430681,0
+FIBK.US,D,20230612,000000,25,25.56,24.6,24.81,530021,0
+FIBK.US,D,20230613,000000,25.01,25.96,24.96,25.93,763540,0
+FIBK.US,D,20230614,000000,25.91,26.2,25.065,25.23,792117,0
+FIBK.US,D,20230615,000000,25.06,25.96,25.06,25.75,626253,0
+FIBK.US,D,20230616,000000,26.22,26.23,25.17,25.52,1588450,0
+FIBK.US,D,20230620,000000,25.52,25.56,24.31,24.33,1063634,0
+FIBK.US,D,20230621,000000,24.19,24.345,23.82,24.1,894208,0
+FIBK.US,D,20230622,000000,24,24.28,23.68,23.78,539112,0
+FIBK.US,D,20230623,000000,23.35,23.73,23.02,23.4,2374456,0
+FIBK.US,D,20230626,000000,23.795,23.96,23.44,23.63,733270,0
+FIBK.US,D,20230627,000000,23.76,24.01,23.3696,23.77,544976,0
+FIBK.US,D,20230628,000000,23.73,24.14,23.31,24.13,1504370,0
+FIBK.US,D,20230629,000000,24.39,24.745,24.265,24.42,486760,0
+FIBK.US,D,20230630,000000,24.59,24.59,23.83,23.84,1345633,0
+FIBK.US,D,20230703,000000,23.85,24.49,23.84,24.19,420237,0
+FIBK.US,D,20230705,000000,23.89,24.15,23.54,23.75,748870,0
+FIBK.US,D,20230706,000000,23.47,23.47,22.51,23.24,840649,0
+FIBK.US,D,20230707,000000,23.31,23.91,23.31,23.53,977484,0
+FIBK.US,D,20230710,000000,23.44,24.06,23.32,23.53,937692,0
+FIBK.US,D,20230711,000000,23.67,23.759,23.22,23.73,879060,0
+FIBK.US,D,20230712,000000,24.35,24.6197,23.975,24.36,1064308,0
+FIBK.US,D,20230713,000000,24.54,25.2,24.36,25.08,965407,0
+FIBK.US,D,20230714,000000,25.27,25.27,24.71,24.86,944817,0
+FIBK.US,D,20230717,000000,24.83,25.57,24.73,25.32,668556,0
+FIBK.US,D,20230718,000000,25.33,26.54,25.33,26.17,1031889,0
+FIBK.US,D,20230719,000000,26.35,26.83,26.135,26.65,702917,0
+FIBK.US,D,20230720,000000,26.64,26.68,25.97,26.46,832597,0
+FIBK.US,D,20230721,000000,26.58,26.61,26.13,26.31,837759,0
+FIBK.US,D,20230724,000000,26.21,27.29,26.21,27.24,1083862,0
+FIBK.US,D,20230725,000000,27.32,27.74,26.97,27.63,1382480,0
+FIBK.US,D,20230726,000000,27.89,29.49,27.89,29.17,1436018,0
+FIBK.US,D,20230727,000000,29.82,29.85,28.45,28.58,1656037,0
+FIBK.US,D,20230728,000000,28.77,29.26,28.43,28.79,773538,0
+FIBK.US,D,20230731,000000,28.68,29.12,28.56,28.73,747994,0
+FIBK.US,D,20230801,000000,28.62,28.62,27.7,28.3,823527,0
+FIBK.US,D,20230802,000000,27.95,28.73,27.86,28.67,749451,0
+FIBK.US,D,20230803,000000,28.55,29.31,28.3,29.16,563912,0
+FIBK.US,D,20230804,000000,28.51,29.43,28.51,29.35,760828,0
+FIBK.US,D,20230807,000000,29.35,29.65,29.07,29.56,643022,0
+FIBK.US,D,20230808,000000,28.78,29.29,28.15,29.18,709042,0
+FIBK.US,D,20230809,000000,29.02,29.16,28.72,28.78,459162,0
+FIBK.US,D,20230810,000000,29,29.29,28.54,28.73,399146,0
+FIBK.US,D,20230811,000000,28.6,29.04,28.58,28.78,488092,0
+FIBK.US,D,20230814,000000,28.55,28.72,28.105,28.19,363966,0
+FIBK.US,D,20230815,000000,27.69,27.76,27.1,27.13,476910,0
+FIBK.US,D,20230816,000000,27.06,27.48,26.785,26.81,476674,0
+FIBK.US,D,20230817,000000,26.9,26.9685,26.63,26.69,516262,0
+FIBK.US,D,20230818,000000,26.45,27.12,26.39,26.8,514873,0
+FIBK.US,D,20230821,000000,26.85,27.02,26.35,26.39,342028,0
+FIBK.US,D,20230822,000000,26.33,26.48,25.22,25.24,500936,0
+FIBK.US,D,20230823,000000,25.27,25.57,25.081,25.42,536854,0
+FIBK.US,D,20230824,000000,25.32,25.89,25.23,25.49,727144,0
+FIBK.US,D,20230825,000000,25.63,25.94,25.05,25.27,621336,0
+FIBK.US,D,20230828,000000,25.48,25.73,25.27,25.65,592062,0
+FIBK.US,D,20230829,000000,25.67,25.83,25.46,25.72,460542,0
+FIBK.US,D,20230830,000000,25.67,25.74,25.34,25.62,500110,0
+FIBK.US,D,20230831,000000,25.64,25.95,25.56,25.91,554079,0
+FIBK.US,D,20230901,000000,26.14,26.74,26.14,26.7,480848,0
+FIBK.US,D,20230905,000000,26.59,26.6366,25.88,25.89,552110,0
+FIBK.US,D,20230906,000000,25.89,26.0328,24.9,25.03,540265,0
+FIBK.US,D,20230907,000000,24.94,25.215,24.59,24.75,529688,0
+FIBK.US,D,20230908,000000,24.82,25.2,24.33,25.03,517287,0
+FIBK.US,D,20230911,000000,25.1,25.38,24.875,24.92,393563,0
+FIBK.US,D,20230912,000000,24.96,25.35,24.88,25.14,367395,0
+FIBK.US,D,20230913,000000,25.24,25.24,24.57,25,549116,0
+FIBK.US,D,20230914,000000,25.21,25.65,25.05,25.6,381088,0
+FIBK.US,D,20230915,000000,25.47,25.73,25.11,25.65,1717985,0
+FIBK.US,D,20230918,000000,25.69,25.71,24.9,24.95,564041,0
+FIBK.US,D,20230919,000000,24.99,25.25,24.71,24.99,367174,0
+FIBK.US,D,20230920,000000,25.36,25.36,24.74,24.81,379693,0
+FIBK.US,D,20230921,000000,24.59,24.98,24.26,24.5,515387,0
+FIBK.US,D,20230922,000000,24.56,24.6,24.11,24.17,452542,0
+FIBK.US,D,20230925,000000,24.13,24.69,23.92,24.66,404416,0
+FIBK.US,D,20230926,000000,24.41,25.09,24.02,24.71,523054,0
+FIBK.US,D,20230927,000000,24.86,24.875,24.08,24.32,483658,0
+FIBK.US,D,20230928,000000,24.4,24.94,24.4,24.58,341327,0
+FIBK.US,D,20230929,000000,24.81,25.26,24.48,24.94,483091,0
+FIBK.US,D,20231002,000000,24.88,24.92,24.33,24.53,503324,0
+FIBK.US,D,20231003,000000,24.29,24.29,23.77,23.91,453941,0
+FIBK.US,D,20231004,000000,23.53,24.07,23.35,24.05,873550,0
+FIBK.US,D,20231005,000000,23.99,24.75,23.99,24.63,464656,0
+FIBK.US,D,20231006,000000,24.4,24.77,23.93,24.65,905731,0
+FIBK.US,D,20231009,000000,24.38,24.72,24.28,24.47,706458,0
+FIBK.US,D,20231010,000000,24.62,24.77,24.34,24.37,943304,0
+FIBK.US,D,20231011,000000,24.42,24.77,24.05,24.48,662152,0
+FIBK.US,D,20231012,000000,24.47,24.47,23.85,24.15,494450,0
+FIBK.US,D,20231013,000000,24.42,24.42,22.91,22.98,841223,0
+FIBK.US,D,20231016,000000,23.24,23.69,23.13,23.6,1952666,0
+FIBK.US,D,20231017,000000,23.47,24.69,23.47,24.62,1105493,0
+FIBK.US,D,20231018,000000,24.5,24.53,23.595,23.61,543560,0
+FIBK.US,D,20231019,000000,23.66,24.04,23.25,23.43,630867,0
+FIBK.US,D,20231020,000000,23.39,23.39,22.2,22.22,674593,0
+FIBK.US,D,20231023,000000,22.07,22.588,22.04,22.26,560136,0
+FIBK.US,D,20231024,000000,22.42,22.46,21.625,21.68,903945,0
+FIBK.US,D,20231025,000000,21.54,21.93,20.81,21.73,1274060,0
+FIBK.US,D,20231026,000000,23.24,24.48,22.73,23.61,1056507,0
+FIBK.US,D,20231027,000000,23.64,23.64,22.68,22.81,735920,0
+FIBK.US,D,20231030,000000,23.04,23.38,22.86,23.31,573737,0
+FIBK.US,D,20231031,000000,23.24,23.49,22.99,23.07,519216,0
+FIBK.US,D,20231101,000000,23.03,23.37,22.74,23.15,587040,0
+FIBK.US,D,20231102,000000,23.52,24.7,23.52,24.68,817138,0
+FIBK.US,D,20231103,000000,24.68,25.55,24.4,24.78,758163,0
+FIBK.US,D,20231106,000000,24.78,24.91,24.5,24.65,531085,0
+FIBK.US,D,20231107,000000,24.55,24.67,24.22,24.41,283541,0
+FIBK.US,D,20231108,000000,24.53,24.53,23.73,23.9,371987,0
+FIBK.US,D,20231109,000000,23.95,24.16,23.2,23.32,467990,0
+FIBK.US,D,20231110,000000,23.47,23.47,23.07,23.31,373671,0
+FIBK.US,D,20231113,000000,23.14,23.51,22.8917,23.45,383270,0
+FIBK.US,D,20231114,000000,24.6,25.94,24.46,25.58,611512,0
+FIBK.US,D,20231115,000000,25.52,26.13,25.49,25.74,527741,0
+FIBK.US,D,20231116,000000,25.7,25.974,25.14,25.56,594697,0
+FIBK.US,D,20231117,000000,25.92,26.09,25.635,25.68,579578,0
+FIBK.US,D,20231120,000000,25.68,25.79,25.33,25.73,444171,0
+FIBK.US,D,20231121,000000,25.57,25.58,24.95,24.95,418723,0
+FIBK.US,D,20231122,000000,25.31,25.47,24.94,25.26,455584,0
+FIBK.US,D,20231124,000000,25.24,25.45,25.06,25.43,195291,0
+FIBK.US,D,20231127,000000,25.27,25.37,24.95,25.33,543281,0
+FIBK.US,D,20231128,000000,25.26,25.48,24.781,25.46,509021,0
+FIBK.US,D,20231129,000000,25.69,26.41,25.69,26.17,620886,0
+FIBK.US,D,20231130,000000,26.22,26.34,25.78,25.89,616876,0
+FIBK.US,D,20231201,000000,25.68,27.74,25.58,27.65,809725,0
+FIBK.US,D,20231204,000000,27.42,27.87,27.02,27.64,518669,0
+FIBK.US,D,20231205,000000,27.48,27.62,26.87,26.9,572418,0
+FIBK.US,D,20231206,000000,27.19,28.005,27.1,27.31,646862,0
+FIBK.US,D,20231207,000000,27.31,28.19,27.15,28.13,545102,0
+FIBK.US,D,20231208,000000,28.08,28.58,28.08,28.3,494695,0
+FIBK.US,D,20231211,000000,28.38,28.68,28.145,28.25,608872,0
+FIBK.US,D,20231212,000000,28.2,28.38,27.8473,28.15,479465,0
+FIBK.US,D,20231213,000000,28.1,30.26,27.92,30.25,1025514,0
+FIBK.US,D,20231214,000000,31.43,32.54,31.41,32.14,1401987,0
+FIBK.US,D,20231215,000000,32.16,32.29,31.305,31.67,1554078,0
+FIBK.US,D,20231218,000000,31.68,31.795,31.04,31.28,691474,0
+FIBK.US,D,20231219,000000,31.37,32.055,31.12,31.64,760913,0
+FIBK.US,D,20231220,000000,31.61,31.91,30.8,30.8,536324,0
+FIBK.US,D,20231221,000000,31.16,31.3667,30.58,30.97,284771,0
+FIBK.US,D,20231222,000000,31.15,31.55,30.31,31.17,290076,0
+FIBK.US,D,20231226,000000,31.43,31.91,31.11,31.87,332905,0
+FIBK.US,D,20231227,000000,31.98,31.98,31.485,31.53,435240,0
+FIBK.US,D,20231228,000000,31.37,31.72,31.16,31.44,414526,0
+FIBK.US,D,20231229,000000,31.25,31.36,30.66,30.75,499971,0
+FIBK.US,D,20240102,000000,30.38,31.44,30.3726,31.25,482944,0
+FIBK.US,D,20240103,000000,31.02,31.02,30.19,30.33,555871,0
+FIBK.US,D,20240104,000000,30.43,30.74,30.25,30.27,332054,0
+FIBK.US,D,20240105,000000,30.02,30.87,30.02,30.19,648782,0
+FIBK.US,D,20240108,000000,30.09,30.42,29.81,30.32,707729,0
+FIBK.US,D,20240109,000000,29.83,30.17,29.6,30.03,558809,0
+FIBK.US,D,20240110,000000,29.85,30.06,29.6,30.06,403855,0
+FIBK.US,D,20240111,000000,29.66,29.845,28.98,29.61,585282,0
+FIBK.US,D,20240112,000000,29.9,30.04,28.76,29.07,517149,0
+FIBK.US,D,20240116,000000,28.5,28.91,28.415,28.5,573952,0
+FIBK.US,D,20240117,000000,27.86,28.75,27.86,28.4,669520,0
+FIBK.US,D,20240118,000000,28.45,28.81,28.3,28.57,436570,0
+FIBK.US,D,20240119,000000,28.75,29.24,28.37,29.13,517976,0
+FIBK.US,D,20240122,000000,29.42,29.74,29.2,29.56,482295,0
+FIBK.US,D,20240123,000000,29.78,29.98,28.79,29.16,691209,0
+FIBK.US,D,20240124,000000,29.35,29.62,29.045,29.11,434920,0
+FIBK.US,D,20240125,000000,29.5,29.61,28.31,28.48,1502150,0
+FIBK.US,D,20240126,000000,28.88,29.07,28.35,28.76,645005,0
+FIBK.US,D,20240129,000000,28.8,29.4,28.76,29.4,667049,0
+FIBK.US,D,20240130,000000,29.21,29.51,29.08,29.19,582794,0
+FIBK.US,D,20240131,000000,28.9,28.9,27.45,27.52,1841526,0
+FIBK.US,D,20240201,000000,27.48,27.7,25.57,26.43,962748,0
+FIBK.US,D,20240202,000000,25.83,26.63,25.83,26.41,907398,0
+FIBK.US,D,20240205,000000,25.98,26.37,25.57,26.09,1686151,0
+FIBK.US,D,20240206,000000,26.11,26.43,26.015,26.24,630724,0
+FIBK.US,D,20240207,000000,26.25,26.33,25.41,25.77,1409034,0
+FIBK.US,D,20240208,000000,25,25.79,25,25.42,1051187,0
+FIBK.US,D,20240209,000000,25.37,25.75,24.7,25.54,1228197,0
+FIBK.US,D,20240212,000000,25.55,26.595,25.44,26.52,1215234,0
+FIBK.US,D,20240213,000000,25.46,25.72,24.49,24.87,1178751,0
+FIBK.US,D,20240214,000000,25.18,25.46,24.76,25.45,1160007,0
+FIBK.US,D,20240215,000000,25.76,26.92,25.6,26.78,723962,0
+FIBK.US,D,20240216,000000,26.49,26.67,25.99,26.3,727636,0
+FIBK.US,D,20240220,000000,25.96,26.51,25.96,26.17,786676,0
+FIBK.US,D,20240221,000000,26,26.33,25.8025,26.12,697586,0
+FIBK.US,D,20240222,000000,25.99,26.8,25.99,26.66,1030600,0
+FIBK.US,D,20240223,000000,26.62,27.3,26.37,26.68,930141,0
+FIBK.US,D,20240226,000000,26.63,27,26.19,26.4,702795,0
+FIBK.US,D,20240227,000000,26.59,26.87,26.2,26.4,527717,0
+FIBK.US,D,20240228,000000,26.05,26.55,26,26.01,541421,0
+FIBK.US,D,20240229,000000,26.58,26.88,26.15,26.32,849086,0
+FIBK.US,D,20240301,000000,26.05,26.16,25.51,26.09,769475,0
+FIBK.US,D,20240304,000000,26.57,27.21,26.36,26.53,1228887,0
+FIBK.US,D,20240305,000000,26.33,27.64,26.15,27.6,890509,0
+FIBK.US,D,20240306,000000,26.75,26.91,25.785,26.59,1680809,0
+FIBK.US,D,20240307,000000,27.08,27.43,26.57,26.66,935744,0
+FIBK.US,D,20240308,000000,26.94,27.02,26.42,26.6,783045,0
+FIBK.US,D,20240311,000000,26.7,26.925,26.545,26.7,883678,0
+FIBK.US,D,20240312,000000,26.56,26.7696,26.06,26.3,686538,0
+FIBK.US,D,20240313,000000,26.2,26.72,26.035,26.07,660146,0
+FIBK.US,D,20240314,000000,25.98,26.075,24.94,25.02,995646,0
+FIBK.US,D,20240315,000000,24.92,25.495,24.92,25.21,4080155,0
+FIBK.US,D,20240318,000000,25.31,25.45,24.88,24.95,806136,0
+FIBK.US,D,20240319,000000,24.82,25.34,24.82,25.27,912157,0
+FIBK.US,D,20240320,000000,25.05,26.355,25.05,26.07,1059917,0
+FIBK.US,D,20240321,000000,26.24,26.78,26.22,26.55,921483,0
+FIBK.US,D,20240322,000000,26.72,26.865,26.145,26.29,892415,0
+FIBK.US,D,20240325,000000,26.36,26.63,26.18,26.35,739444,0
+FIBK.US,D,20240326,000000,26.5,26.545,25.99,26.28,606681,0
+FIBK.US,D,20240327,000000,26.34,27.66,26.34,27.63,713442,0
+FIBK.US,D,20240328,000000,27.51,27.67,27.13,27.21,925023,0
+FIBK.US,D,20240401,000000,27.38,27.38,26.28,26.28,680672,0
+FIBK.US,D,20240402,000000,26.05,26.06,25.53,25.58,681667,0
+FIBK.US,D,20240403,000000,25.4,25.79,25.31,25.76,601305,0
+FIBK.US,D,20240404,000000,26.07,26.39,25.64,25.79,574039,0
+FIBK.US,D,20240405,000000,25.58,25.99,25.525,25.84,745200,0
+FIBK.US,D,20240408,000000,26.01,26.47,25.85,26.33,435646,0
+FIBK.US,D,20240409,000000,26.49,27.01,26.395,27,577710,0
+FIBK.US,D,20240410,000000,26.11,26.29,24.83,24.97,986399,0
+FIBK.US,D,20240411,000000,25.18,25.33,24.79,25.09,899726,0
+FIBK.US,D,20240412,000000,24.82,25.09,24.53,24.84,715968,0
+FIBK.US,D,20240415,000000,25.03,25.26,24.645,24.86,516671,0
+FIBK.US,D,20240416,000000,24.64,24.64,24.16,24.37,648856,0
+FIBK.US,D,20240417,000000,24.72,24.87,24.44,24.44,499690,0
+FIBK.US,D,20240418,000000,24.46,24.83,24.36,24.7,402736,0
+FIBK.US,D,20240419,000000,24.56,25.63,24.545,25.6,650744,0
+FIBK.US,D,20240422,000000,25.83,26.25,25.4901,26.11,654615,0
+FIBK.US,D,20240423,000000,25.98,26.71,25.98,26.52,571154,0
+FIBK.US,D,20240424,000000,26.22,26.61,26.125,26.57,672345,0
+FIBK.US,D,20240425,000000,27,27.05,25.75,26.95,1300999,0
+FIBK.US,D,20240426,000000,27.07,27.45,26.88,27,511803,0
+FIBK.US,D,20240429,000000,27.46,27.61,27.08,27.09,624205,0
+FIBK.US,D,20240430,000000,26.75,27.04,26.65,26.7,541086,0
+FIBK.US,D,20240501,000000,26.94,27.93,26.905,27.46,931974,0
+FIBK.US,D,20240502,000000,27.78,28.05,27.66,27.89,515858,0
+FIBK.US,D,20240503,000000,27.82,27.94,27.45,27.64,682010,0
+FIBK.US,D,20240506,000000,27.99,28.04,27.75,27.77,479239,0
+FIBK.US,D,20240507,000000,27.86,27.99,27.64,27.65,453930,0
+FIBK.US,D,20240508,000000,27.14,27.87,27.1123,27.86,425727,0
+FIBK.US,D,20240509,000000,27.88,27.93,27.63,27.73,523464,0
+FIBK.US,D,20240510,000000,27.82,27.85,27.54,27.75,546545,0
+FIBK.US,D,20240513,000000,27.95,28.01,27.51,27.51,374711,0
+FIBK.US,D,20240514,000000,27.85,27.9,27.44,27.58,702570,0
+FIBK.US,D,20240515,000000,28.02,28.12,27.66,27.86,447963,0
+FIBK.US,D,20240516,000000,27.66,28.1131,27.61,27.65,353468,0
+FIBK.US,D,20240517,000000,27.7,28.215,27.61,27.89,446116,0
+FIBK.US,D,20240520,000000,28,28.07,27.7,27.72,399046,0
+FIBK.US,D,20240521,000000,27.58,27.98,27.58,27.89,334244,0
+FIBK.US,D,20240522,000000,27.83,27.84,27.53,27.76,492479,0
+FIBK.US,D,20240523,000000,27.77,27.77,26.96,27.11,514216,0
+FIBK.US,D,20240524,000000,27.29,27.34,26.73,27.11,790546,0
+FIBK.US,D,20240528,000000,27.23,27.23,26.45,26.5,647296,0
+FIBK.US,D,20240529,000000,26,26.16,25.67,26.07,493358,0
+FIBK.US,D,20240530,000000,26.52,26.99,26.13,26.51,353294,0
+FIBK.US,D,20240531,000000,26.62,26.9,26.27,26.54,864685,0
+FIBK.US,D,20240603,000000,26.74,26.7555,26.08,26.23,578416,0
+FIBK.US,D,20240604,000000,26,26.2,25.93,25.95,503793,0
+FIBK.US,D,20240605,000000,26.2,26.225,25.91,26.08,314993,0
+FIBK.US,D,20240606,000000,25.96,26.28,25.8136,26.2,330774,0
+FIBK.US,D,20240607,000000,25.86,26.19,25.86,26.14,347483,0
+FIBK.US,D,20240610,000000,25.93,26.05,25.45,25.52,432802,0
+FIBK.US,D,20240611,000000,25.31,25.4197,25.0917,25.26,604380,0
+FIBK.US,D,20240612,000000,26.1,26.51,25.78,26.05,568035,0
+FIBK.US,D,20240613,000000,26,26.1,25.55,25.99,636728,0
+FIBK.US,D,20240614,000000,25.25,25.8,25.07,25.23,571629,0
+FIBK.US,D,20240617,000000,25.28,25.81,24.97,25.78,588493,0
+FIBK.US,D,20240618,000000,25.73,26.18,25.629,25.93,848380,0
+FIBK.US,D,20240620,000000,25.74,26.1,25.74,25.96,702264,0
+FIBK.US,D,20240621,000000,25.9,26.14,25.66,25.99,1352275,0
+FIBK.US,D,20240624,000000,26.24,27.07,26.03,26.95,722793,0
+FIBK.US,D,20240625,000000,26.78,26.94,26.28,26.29,572706,0
+FIBK.US,D,20240626,000000,26.12,26.65,26.01,26.39,710203,0
+FIBK.US,D,20240627,000000,26.39,26.76,26.29,26.72,555912,0
+FIBK.US,D,20240628,000000,27.07,27.87,26.9581,27.77,1374286,0
+FIBK.US,D,20240701,000000,27.56,27.86,27.255,27.43,675353,0
+FIBK.US,D,20240702,000000,27.43,28.02,27.19,27.96,465063,0
+FIBK.US,D,20240703,000000,28.04,28.05,27.63,27.71,580754,0
+FIBK.US,D,20240705,000000,27.56,27.75,27.08,27.11,397567,0
+FIBK.US,D,20240708,000000,27.42,27.555,27.02,27.19,536069,0
+FIBK.US,D,20240709,000000,27.09,27.76,27,27.71,569956,0
+FIBK.US,D,20240710,000000,27.7,28.63,27.58,28.61,421258,0
+FIBK.US,D,20240711,000000,29.21,29.62,28.97,29.25,923103,0
+FIBK.US,D,20240712,000000,29.41,29.6,29.06,29.17,727542,0
+FIBK.US,D,20240715,000000,29.7,30.56,29.62,29.94,1106029,0
+FIBK.US,D,20240716,000000,30.2,31.67,30.07,31.66,924538,0
+FIBK.US,D,20240717,000000,31.08,32.21,31.08,31.72,2358831,0
+FIBK.US,D,20240718,000000,31.36,32.08,31.05,31.23,1299059,0
+FIBK.US,D,20240719,000000,31.26,31.74,31.06,31.16,814258,0
+FIBK.US,D,20240722,000000,31.15,31.86,30.57,31.57,493127,0
+FIBK.US,D,20240723,000000,31.11,32.54,31.11,32.31,722374,0
+FIBK.US,D,20240724,000000,32.15,32.55,31.55,31.6,636489,0
+FIBK.US,D,20240725,000000,31.71,32.52,31.46,32.15,1037566,0
+FIBK.US,D,20240726,000000,31.74,33,31.25,32.35,744771,0
+FIBK.US,D,20240729,000000,32.62,32.63,31.22,31.29,699765,0
+FIBK.US,D,20240730,000000,31.39,31.985,31.29,31.79,602598,0
+FIBK.US,D,20240731,000000,31.83,32.39,31.31,31.57,547865,0
+FIBK.US,D,20240801,000000,31.4,31.555,29.46,29.71,750824,0
+FIBK.US,D,20240802,000000,28.67,29.09,28.05,28.77,941693,0
+FIBK.US,D,20240805,000000,27.15,28.36,26.62,27.78,745243,0
+FIBK.US,D,20240806,000000,27.8,28.24,27.54,27.62,428765,0
+FIBK.US,D,20240807,000000,28.07,28.26,27.51,27.61,523719,0
+FIBK.US,D,20240808,000000,28.14,28.44,27.81,28.44,722016,0
+FIBK.US,D,20240809,000000,28.35,28.5053,28,28.28,365708,0
+FIBK.US,D,20240812,000000,28.57,29.14,27.78,28.06,473887,0
+FIBK.US,D,20240813,000000,28.42,28.565,27.86,28.35,339321,0
+FIBK.US,D,20240814,000000,28.44,28.49,27.91,28.11,391392,0
+FIBK.US,D,20240815,000000,28.78,29.31,28.68,28.89,312302,0
+FIBK.US,D,20240816,000000,28.85,29.62,28.85,29.27,496350,0
+FIBK.US,D,20240819,000000,29.25,29.63,29.18,29.59,366490,0
+FIBK.US,D,20240820,000000,29.53,29.53,28.76,28.85,295359,0
+FIBK.US,D,20240821,000000,29.08,29.1,28.7,29.07,213968,0
+FIBK.US,D,20240822,000000,28.98,29.375,28.85,29.16,233727,0
+FIBK.US,D,20240823,000000,29.23,31.1,29.23,30.73,521926,0
+FIBK.US,D,20240826,000000,31.02,31.06,30.66,30.74,353334,0
+FIBK.US,D,20240827,000000,30.6,30.86,30.34,30.78,409788,0
+FIBK.US,D,20240828,000000,30.5,31.3,30.42,31.12,462561,0
+FIBK.US,D,20240829,000000,31.35,31.37,30.67,30.69,515741,0
+FIBK.US,D,20240830,000000,30.88,31.1,30.56,31.05,398070,0
+FIBK.US,D,20240903,000000,30.71,31.23,30.49,30.53,525436,0
+FIBK.US,D,20240904,000000,30.47,30.58,29.67,30.08,659074,0
+FIBK.US,D,20240905,000000,30.39,30.4,29.73,29.9,266664,0
+FIBK.US,D,20240906,000000,29.95,30.135,29.1,29.36,453843,0
+FIBK.US,D,20240909,000000,29.47,29.96,29.305,29.68,468536,0
+FIBK.US,D,20240910,000000,29.72,29.8,28.69,29.42,339490,0
+FIBK.US,D,20240911,000000,29.1,29.155,28.25,29.07,364741,0
+FIBK.US,D,20240912,000000,29.09,29.21,28.74,29.14,292338,0
+FIBK.US,D,20240913,000000,29.62,30.23,29.55,30.2,344908,0
+FIBK.US,D,20240916,000000,30.2,30.8,29.84,30.51,345432,0
+FIBK.US,D,20240917,000000,30.83,31.36,30.3805,30.8,543888,0
+FIBK.US,D,20240918,000000,30.84,32.1525,30.44,30.94,505031,0
+FIBK.US,D,20240919,000000,31.67,32.11,31.095,32.01,684457,0
+FIBK.US,D,20240920,000000,31.75,31.94,30.84,30.98,2390538,0
+FIBK.US,D,20240923,000000,31.09,31.24,30.58,30.86,468588,0
+FIBK.US,D,20240924,000000,30.91,31.14,30.25,30.42,505815,0
+FIBK.US,D,20240925,000000,30.55,30.55,29.74,29.79,360195,0
+FIBK.US,D,20240926,000000,30.27,30.43,29.95,30.22,361758,0
+FIBK.US,D,20240927,000000,30.54,30.7,30.2,30.37,467830,0
+FIBK.US,D,20240930,000000,30.3,30.94,30.21,30.68,266703,0
+FIBK.US,D,20241001,000000,30.16,30.32,29.19,29.54,796916,0
+FIBK.US,D,20241002,000000,29.57,29.93,29.31,29.43,345200,0
+FIBK.US,D,20241003,000000,29.22,29.68,29.11,29.53,405526,0
+FIBK.US,D,20241004,000000,30.17,30.3,29.74,29.84,346990,0
+FIBK.US,D,20241007,000000,29.65,29.72,29.32,29.49,291512,0
+FIBK.US,D,20241008,000000,29.56,29.56,29.26,29.32,291201,0
+FIBK.US,D,20241009,000000,29.22,29.825,29.22,29.61,448071,0
+FIBK.US,D,20241010,000000,29.8,29.8,29.12,29.68,679200,0
+FIBK.US,D,20241011,000000,29.95,30.87,29.815,30.77,644903,0
+FIBK.US,D,20241014,000000,30.77,31.21,30.62,30.97,332318,0
+FIBK.US,D,20241015,000000,31.21,32.22,30.95,31.64,558381,0
+FIBK.US,D,20241016,000000,31.95,32.69,31.89,32.5,530434,0
+FIBK.US,D,20241017,000000,32.5,32.935,32.28,32.84,459570,0
+FIBK.US,D,20241018,000000,32.86,32.91,32.18,32.22,635626,0
+FIBK.US,D,20241021,000000,32.22,32.22,31.17,31.25,557485,0
+FIBK.US,D,20241022,000000,31.27,31.645,31.17,31.6,372799,0
+FIBK.US,D,20241023,000000,31.38,31.98,31.38,31.96,541460,0
+FIBK.US,D,20241024,000000,31.99,32.11,31.34,32.01,639113,0
+FIBK.US,D,20241025,000000,30.73,31.35,30.29,30.95,1014911,0
+FIBK.US,D,20241028,000000,31.16,31.86,30.8161,31.75,746193,0
+FIBK.US,D,20241029,000000,31.47,31.66,31.235,31.42,561423,0
+FIBK.US,D,20241030,000000,31.39,32.19,31.39,31.61,439946,0
+FIBK.US,D,20241031,000000,31.22,31.57,30.77,30.8,503010,0
+FIBK.US,D,20241101,000000,31.07,31.18,30.655,30.78,627823,0
+FIBK.US,D,20241104,000000,30.23,30.335,29.58,29.86,551500,0
+FIBK.US,D,20241105,000000,29.94,30.42,29.785,30.38,595012,0
+FIBK.US,D,20241106,000000,32.98,34.53,32.81,34.45,1424560,0
+FIBK.US,D,20241107,000000,34.12,34.135,32.54,32.61,1066333,0
+FIBK.US,D,20241108,000000,32.8,33,32.27,32.77,471365,0
+FIBK.US,D,20241111,000000,33.23,34.29,33.23,33.93,527663,0
+FIBK.US,D,20241112,000000,33.77,34.25,33.64,33.74,619981,0
+FIBK.US,D,20241113,000000,34.05,34.52,33.45,33.51,549659,0
+FIBK.US,D,20241114,000000,33.55,33.84,33.08,33.28,329040,0
+FIBK.US,D,20241115,000000,33.52,33.57,32.7,33.14,373862,0
+FIBK.US,D,20241118,000000,33.3,33.6,33.1,33.51,494328,0
+FIBK.US,D,20241119,000000,33.02,33.58,33.02,33.42,582949,0
+FIBK.US,D,20241120,000000,33.37,33.44,32.755,33.39,478748,0
+FIBK.US,D,20241121,000000,33.59,34.2,33.425,33.83,386583,0
+FIBK.US,D,20241122,000000,33.97,34.61,33.85,34.39,621693,0
+FIBK.US,D,20241125,000000,34.89,36.19,34.82,35.47,1081689,0
+FIBK.US,D,20241126,000000,35.97,36.77,35.33,35.41,1148545,0
+FIBK.US,D,20241127,000000,35.57,36.08,35.21,35.35,832882,0
+FIBK.US,D,20241129,000000,35.81,35.81,34.78,34.97,287646,0
+FIBK.US,D,20241202,000000,34.85,35.25,34.46,34.91,452650,0
+FIBK.US,D,20241203,000000,34.7,35.16,34.19,34.31,513250,0
+FIBK.US,D,20241204,000000,34.36,34.59,34.01,34.5,585982,0
+FIBK.US,D,20241205,000000,34.47,34.75,34.17,34.28,619571,0
+FIBK.US,D,20241206,000000,34.53,34.73,34,34.46,437784,0
+FIBK.US,D,20241209,000000,34.57,34.96,34.19,34.26,511490,0
+FIBK.US,D,20241210,000000,34.26,34.61,33.74,33.95,972605,0
+FIBK.US,D,20241211,000000,34.41,34.92,34.14,34.44,962746,0
+FIBK.US,D,20241212,000000,34.34,34.64,34.04,34.07,683430,0
+FIBK.US,D,20241213,000000,34.11,34.36,33.495,34.08,776811,0
+FIBK.US,D,20241216,000000,34.2,34.37,33.6936,34.34,506052,0
+FIBK.US,D,20241217,000000,34.18,34.35,33.41,33.62,675813,0
+FIBK.US,D,20241218,000000,33.87,34.02,31.59,31.85,1271611,0
+FIBK.US,D,20241219,000000,32.44,32.8,31.32,31.52,877799,0
+FIBK.US,D,20241220,000000,31.27,32.69,31.27,32.64,1869147,0
+FIBK.US,D,20241223,000000,32.4,32.63,32.18,32.53,581210,0
+FIBK.US,D,20241224,000000,32.56,32.81,32.34,32.77,236112,0
+FIBK.US,D,20241226,000000,32.5,33.04,32.35,32.98,326996,0
+FIBK.US,D,20241227,000000,32.73,33.07,32.19,32.39,405641,0
+FIBK.US,D,20241230,000000,32.32,32.695,32,32.51,430262,0
+FIBK.US,D,20241231,000000,32.81,32.84,32.34,32.47,426980,0
+FIBK.US,D,20250102,000000,32.67,32.97,31.765,31.96,476226,0
+FIBK.US,D,20250103,000000,32.05,32.365,31.39,32.23,450653,0
+FIBK.US,D,20250106,000000,32.23,32.89,32.11,32.19,711372,0
+FIBK.US,D,20250107,000000,32.27,32.42,31.34,31.71,1176079,0
+FIBK.US,D,20250108,000000,31.48,31.89,31.31,31.84,453655,0
+FIBK.US,D,20250110,000000,31.09,31.335,30.4,30.53,815883,0
+FIBK.US,D,20250113,000000,30.17,30.635,29.8752,30.27,898702,0
+FIBK.US,D,20250114,000000,30.56,31.805,30.45,31.77,885360,0
+FIBK.US,D,20250115,000000,32.78,33.1,32.12,32.39,608389,0
+FIBK.US,D,20250116,000000,32.27,32.715,32,32.53,482369,0
+FIBK.US,D,20250117,000000,33.03,33.03,32.28,32.54,336239,0
+FIBK.US,D,20250121,000000,32.93,33.325,32.6848,32.76,529506,0
+FIBK.US,D,20250122,000000,32.54,32.71,32.29,32.37,610519,0
+FIBK.US,D,20250123,000000,32.36,32.85,32.36,32.62,432087,0
+FIBK.US,D,20250124,000000,32.41,32.98,32.28,32.59,472022,0
+FIBK.US,D,20250127,000000,32.85,33.56,32.745,33.3,563029,0
+FIBK.US,D,20250128,000000,33.12,33.4,32.91,33.24,443820,0
+FIBK.US,D,20250129,000000,33.07,33.57,32.56,32.86,537614,0
+FIBK.US,D,20250130,000000,32.92,34.045,32.57,33.5,796265,0
+FIBK.US,D,20250131,000000,33.43,33.6,32.79,32.95,617931,0
+FIBK.US,D,20250203,000000,32.25,32.25,31.24,31.75,994848,0
+FIBK.US,D,20250204,000000,31.65,32.56,31.598,32.44,657946,0
+FIBK.US,D,20250205,000000,32.72,33.04,32.41,33.03,408849,0
+FIBK.US,D,20250206,000000,33.12,33.35,32.86,33.23,455529,0
+FIBK.US,D,20250207,000000,33.1,33.21,32.4,32.86,505106,0
+FIBK.US,D,20250210,000000,32.48,32.565,31.99,32.2,530552,0
+FIBK.US,D,20250211,000000,32.07,32.92,32.02,32.89,343764,0
+FIBK.US,D,20250212,000000,32.37,32.51,31.84,32.04,572707,0
+FIBK.US,D,20250213,000000,32.25,32.72,32.08,32.65,420981,0
+FIBK.US,D,20250214,000000,32.88,33.37,32.3,32.69,762871,0
+FIBK.US,D,20250218,000000,32.72,33.02,32.46,32.75,512397,0
+FIBK.US,D,20250219,000000,32.39,32.81,32.29,32.69,293597,0
+FIBK.US,D,20250220,000000,32.67,32.67,31.855,32.17,324381,0
+FIBK.US,D,20250221,000000,32.42,32.42,31.05,31.09,462420,0
+FIBK.US,D,20250224,000000,31.31,31.31,30.73,30.74,581703,0
+FIBK.US,D,20250225,000000,30.45,30.975,30.2945,30.47,766949,0
+FIBK.US,D,20250226,000000,30.51,30.81,29.95,30.34,515817,0
+FIBK.US,D,20250227,000000,30.3,30.77,30.25,30.55,361060,0
+FIBK.US,D,20250228,000000,30.74,31.09,30.4201,30.7,689239,0
+FIBK.US,D,20250303,000000,30.87,31.3,30.22,30.6,765963,0
+FIBK.US,D,20250304,000000,30.16,30.295,28.88,29.06,661844,0
+FIBK.US,D,20250305,000000,29.18,29.38,28.54,28.87,569686,0
+FIBK.US,D,20250306,000000,28.71,28.975,28.2401,28.9,658474,0
+FIBK.US,D,20250307,000000,28.77,29.21,28.39,28.94,643049,0
+FIBK.US,D,20250310,000000,28.6,28.79,27.725,27.81,742204,0
+FIBK.US,D,20250311,000000,27.83,28.2,27.45,27.77,1036964,0
+FIBK.US,D,20250312,000000,28.17,28.67,27.93,28.27,854354,0
+FIBK.US,D,20250313,000000,28.34,28.615,27.98,28.09,553652,0
+FIBK.US,D,20250314,000000,28.33,28.87,28.23,28.85,645483,0
+FIBK.US,D,20250317,000000,28.85,29.265,28.73,29.14,729332,0
+FIBK.US,D,20250318,000000,29,29.19,28.53,28.84,478717,0
+FIBK.US,D,20250319,000000,28.91,29.44,28.59,29.13,836472,0
+FIBK.US,D,20250320,000000,28.77,29.32,28.6,28.63,551306,0
+FIBK.US,D,20250321,000000,28.47,28.82,28.09,28.7,2539316,0
+FIBK.US,D,20250324,000000,29.03,29.49,28.95,29.41,598305,0
+FIBK.US,D,20250325,000000,29.44,29.595,29.19,29.3,425000,0
+FIBK.US,D,20250326,000000,29.37,29.79,29.102,29.25,354472,0
+FIBK.US,D,20250327,000000,29.31,29.37,28.82,29.1,578338,0
+FIBK.US,D,20250328,000000,29.05,29.435,28.36,28.59,360828,0
+FIBK.US,D,20250331,000000,28.42,28.8,28.175,28.65,499263,0
+FIBK.US,D,20250401,000000,28.59,28.64,27.99,28.38,653242,0
+FIBK.US,D,20250402,000000,28.03,28.74,28.03,28.72,707876,0
+FIBK.US,D,20250403,000000,27.63,27.755,25.64,25.64,1176067,0
+FIBK.US,D,20250404,000000,24.67,24.99,23.81,24.72,1710445,0
+FIBK.US,D,20250407,000000,23.9,25.82,23.42,24.5,1057949,0
+FIBK.US,D,20250408,000000,25.48,25.5,23.46,23.86,1123509,0
+FIBK.US,D,20250409,000000,24.195,26.395,22.95,26.01,2352677,0
+FIBK.US,D,20250410,000000,25.48,25.515,23.76,24.52,1308931,0
+FIBK.US,D,20250411,000000,24.35,24.595,23.77,24.33,854326,0
+FIBK.US,D,20250414,000000,24.54,24.87,23.93,24.75,943212,0
+FIBK.US,D,20250415,000000,24.79,25.83,24.78,25.79,1486377,0
+FIBK.US,D,20250416,000000,25.76,26.25,25.615,26,689700,0
+FIBK.US,D,20250417,000000,25.88,26.29,25.88,25.99,690107,0
+FIBK.US,D,20250421,000000,25.83,26.025,25.48,25.99,525819,0
+FIBK.US,D,20250422,000000,26.11,26.92,26.03,26.82,478441,0
+FIBK.US,D,20250423,000000,27.51,28.12,27.5,27.71,866402,0
+FIBK.US,D,20250424,000000,27.65,28.41,27.445,28.31,919757,0
+FIBK.US,D,20250425,000000,28.09,28.31,27.77,28,475423,0
+FIBK.US,D,20250428,000000,27.92,28.14,27.73,28.08,698219,0
+FIBK.US,D,20250429,000000,28.05,28.15,27.305,27.79,1234452,0
+FIBK.US,D,20250430,000000,25.49,26.64,24.76,26.195,2812375,0
+FIBK.US,D,20250501,000000,26.18,26.97,26.06,26.65,1139306,0
+FIBK.US,D,20250502,000000,26.93,27.39,26.48,27.05,1126769,0
+FIBK.US,D,20250505,000000,26.76,27.12,26.55,26.72,1516923,0
+FIBK.US,D,20250506,000000,26.44,26.85,26.16,26.55,639748,0
+FIBK.US,D,20250507,000000,26.8,26.9,26.25,26.35,598958,0
+FIBK.US,D,20250508,000000,26.47,27.44,26.44,27.23,902125,0
+FIBK.US,D,20250509,000000,27.21,27.27,26.86,26.97,873085,0
+FIBK.US,D,20250512,000000,27.83,28.36,27.7,28.31,1388851,0
+FIBK.US,D,20250513,000000,28.34,28.42,27.945,28.21,616025,0
+FIBK.US,D,20250514,000000,28.04,28.1,27.76,27.83,960502,0
+FIBK.US,D,20250515,000000,28,28,27.47,27.69,699991,0
+FIBK.US,D,20250516,000000,27.57,27.76,27.44,27.61,907335,0
+FIBK.US,D,20250519,000000,27.31,27.52,27.23,27.51,488109,0
+FIBK.US,D,20250520,000000,27.36,27.575,27.23,27.48,497601,0
+FIBK.US,D,20250521,000000,27.21,27.3,26.42,26.43,557562,0
+FIBK.US,D,20250522,000000,26.72,26.72,26.22,26.47,688409,0
+FIBK.US,D,20250523,000000,25.97,26.76,25.92,26.61,1025197,0
+FIBK.US,D,20250527,000000,26.96,27.25,26.6,27.24,633665,0
+FIBK.US,D,20250528,000000,27.22,27.29,26.74,26.79,1032221,0
+FIBK.US,D,20250529,000000,26.85,27.21,26.61,27.21,1368215,0
+FIBK.US,D,20250530,000000,27.1,27.22,26.75,27.15,1549602,0
+FIBK.US,D,20250602,000000,27.1,27.1,26.53,26.75,1093686,0
+FIBK.US,D,20250603,000000,26.71,27.28,26.55,27.17,1030086,0
+FIBK.US,D,20250604,000000,27.11,27.36,27,27.24,1068541,0
+FIBK.US,D,20250605,000000,27.27,27.42,27.02,27.2,746971,0
+FIBK.US,D,20250606,000000,27.65,27.93,27.51,27.89,749237,0
+FIBK.US,D,20250609,000000,27.94,28.24,27.84,27.86,808695,0
+FIBK.US,D,20250610,000000,27.93,28.38,27.92,28.15,676448,0
+FIBK.US,D,20250611,000000,28.37,28.55,27.66,27.75,1227354,0
+FIBK.US,D,20250612,000000,27.54,27.575,27.115,27.45,654516,0
+FIBK.US,D,20250613,000000,27.14,27.4113,26.625,26.68,670687,0
+FIBK.US,D,20250616,000000,26.97,27.08,26.4,26.48,629955,0
+FIBK.US,D,20250617,000000,26.26,26.425,25.92,25.97,1009624,0
+FIBK.US,D,20250618,000000,25.93,26.53,25.81,26.21,1020583,0
+FIBK.US,D,20250620,000000,26.48,26.56,26.16,26.37,1467668,0
+FIBK.US,D,20250623,000000,26.5,27.48,26.35,27.45,1078825,0
+FIBK.US,D,20250624,000000,27.145,28.135,27.145,27.9,1565279,0
+FIBK.US,D,20250625,000000,27.88,28.17,27.67,28.15,921675,0
+FIBK.US,D,20250626,000000,28.25,29.05,28.145,29.01,1054410,0
+FIBK.US,D,20250627,000000,29.11,29.37,28.39,28.48,3435446,0
+FIBK.US,D,20250630,000000,28.83,29.05,28.7,28.82,1328308,0
+FIBK.US,D,20250701,000000,28.62,30.315,28.4,30.01,1118161,0
+FIBK.US,D,20250702,000000,30.21,30.655,30.005,30.59,989580,0
+FIBK.US,D,20250703,000000,30.82,31.38,30.675,31.12,559825,0
+FIBK.US,D,20250707,000000,30.85,31.275,30.49,30.71,796281,0
+FIBK.US,D,20250708,000000,31.07,31.24,30.875,30.95,896433,0
+FIBK.US,D,20250709,000000,30.99,31.21,30.89,31.18,698773,0
+FIBK.US,D,20250710,000000,31.03,31.64,31.01,31.38,753619,0
+FIBK.US,D,20250711,000000,31.2,31.27,30.89,31.04,594195,0
+FIBK.US,D,20250714,000000,30.99,31.319,30.855,31.3,539084,0
+FIBK.US,D,20250715,000000,31.27,31.44,29.97,29.99,620922,0
+FIBK.US,D,20250716,000000,30.22,30.38,29.56,30.14,594397,0
+FIBK.US,D,20250717,000000,30.29,30.87,30.1,30.77,502710,0
+FIBK.US,D,20250718,000000,31.08,31.36,30.61,30.76,523955,0
+FIBK.US,D,20250721,000000,30.76,31.105,30.52,30.53,450979,0
+FIBK.US,D,20250722,000000,30.49,30.925,30.335,30.5,643896,0
+FIBK.US,D,20250723,000000,30.66,30.79,30.11,30.47,715021,0
+FIBK.US,D,20250724,000000,30.32,30.33,29.5,29.53,623172,0
+FIBK.US,D,20250725,000000,29.49,29.73,29.06,29.73,734370,0
+FIBK.US,D,20250728,000000,29.69,29.8,29.55,29.65,599907,0
+FIBK.US,D,20250729,000000,29.91,30,29.165,29.38,1021823,0
+FIBK.US,D,20250730,000000,29.34,29.6,28.24,28.6,1938769,0
+FIBK.US,D,20250731,000000,28.725,28.93,28.345,28.79,1248458,0
+FIBK.US,D,20250801,000000,28.28,28.61,27.6,28.41,1214189,0
+FIBK.US,D,20250804,000000,28.61,29.3,28.44,29.28,1093032,0
+FIBK.US,D,20250805,000000,29.38,29.78,28.88,29.71,1330798,0
+FIBK.US,D,20250806,000000,29.75,29.97,29.04,29.17,1005319,0
+FIBK.US,D,20250807,000000,29.53,29.53,28.57,28.8,887178,0
+FIBK.US,D,20250808,000000,29.11,29.38,28.85,29.24,840446,0
+FIBK.US,D,20250811,000000,28.92,28.994,28.64,28.84,664806,0
+FIBK.US,D,20250812,000000,29.09,30.09,28.94,30.05,903659,0
+FIBK.US,D,20250813,000000,30.08,30.685,30.015,30.59,751331,0
+FIBK.US,D,20250814,000000,30.13,30.685,29.86,30.61,514677,0
+FIBK.US,D,20250815,000000,30.71,30.8,29.965,30.04,941895,0
+FIBK.US,D,20250818,000000,30.04,30.34,29.84,30.33,418633,0
+FIBK.US,D,20250819,000000,30.25,30.6,30.09,30.16,486591,0
+FIBK.US,D,20250820,000000,30.24,30.55,30.02,30.22,533613,0
+FIBK.US,D,20250821,000000,30,30.26,29.87,30.03,411568,0
+FIBK.US,D,20250822,000000,30.21,32.1,30.21,31.99,1031172,0
+FIBK.US,D,20250825,000000,31.78,31.97,31.64,31.83,690517,0
+FIBK.US,D,20250826,000000,31.83,32.1,31.67,31.93,689395,0
+FIBK.US,D,20250827,000000,31.87,32.27,31.87,32.2,554220,0
+FIBK.US,D,20250828,000000,32.35,32.39,31.935,32.05,562859,0
+FIBK.US,D,20250829,000000,32.32,33.01,32.27,32.72,1065264,0
+FIBK.US,D,20250902,000000,32.29,32.58,32.0901,32.56,960056,0
+FIBK.US,D,20250903,000000,32.36,32.93,32.11,32.48,710437,0
+FIBK.US,D,20250904,000000,32.67,32.84,32.385,32.825,533290,0
+FIBK.US,D,20250905,000000,32.99,33.25,32.29,32.55,432290,0
+FIBK.US,D,20250908,000000,32.68,32.89,32.35,32.86,479975,0
+FIBK.US,D,20250909,000000,32.81,32.985,32.43,32.49,2800328,0
+FIBK.US,D,20250910,000000,32.48,32.79,32.02,32.12,1050939,0
+FIBK.US,D,20250911,000000,32.17,32.62,32,32.48,731992,0
+FIBK.US,D,20250912,000000,32.59,32.915,32.39,32.68,743047,0
+FIBK.US,D,20250915,000000,32.74,32.94,32.38,32.42,627815,0
+FIBK.US,D,20250916,000000,32.34,32.52,31.76,32.06,797123,0
+FIBK.US,D,20250917,000000,32.23,33.36,32.16,32.44,873732,0
+FIBK.US,D,20250918,000000,32.44,33.895,32.44,33.84,1782850,0
+FIBK.US,D,20250919,000000,33.84,33.99,33.45,33.45,2186244,0
+FIBK.US,D,20250922,000000,33.3,33.39,32.55,32.73,549548,0
+FIBK.US,D,20250923,000000,32.76,33.32,32.65,33.25,1699466,0
+FIBK.US,D,20250924,000000,33.24,33.8,32.87,33.06,1059115,0
+FIBK.US,D,20250925,000000,32.78,32.875,32.48,32.69,738394,0
+FIBK.US,D,20250926,000000,32.85,33.1,32.295,32.55,1064708,0
+FIBK.US,D,20250929,000000,32.55,32.65,31.91,32.13,769299,0
+FIBK.US,D,20250930,000000,32.12,32.31,31.4,31.87,959357,0
+FIBK.US,D,20251001,000000,31.68,31.92,31.34,31.75,793738,0
+FIBK.US,D,20251002,000000,31.74,31.91,31.28,31.69,810809,0
+FIBK.US,D,20251003,000000,31.7,32.32,31.7,31.89,554448,0
+FIBK.US,D,20251006,000000,32.16,32.6,31.82,32,1032067,0
+FIBK.US,D,20251007,000000,32.13,32.3951,31.81,31.84,739390,0
+FIBK.US,D,20251008,000000,31.86,32.07,31.595,31.72,521352,0
+FIBK.US,D,20251009,000000,31.76,31.91,31.27,31.35,706417,0
+FIBK.US,D,20251010,000000,31.68,31.96,30.32,30.36,990334,0
+FIBK.US,D,20251013,000000,31.11,31.27,30.5,31.21,680038,0
+FIBK.US,D,20251014,000000,30.83,32.57,30.83,32.3,863600,0
+FIBK.US,D,20251015,000000,32.48,32.55,31.35,31.53,777154,0
+FIBK.US,D,20251016,000000,31.32,31.48,29.1,29.31,1644132,0
+FIBK.US,D,20251017,000000,29.74,30.08,29.44,29.9,878805,0
+FIBK.US,D,20251020,000000,30.11,32.02,30.02,31.12,1155413,0
+FIBK.US,D,20251021,000000,30.88,31.36,30.88,31.21,571434,0
+FIBK.US,D,20251022,000000,31.31,31.6665,30.94,31.34,759643,0
+FIBK.US,D,20251023,000000,31.33,31.62,30.94,31.24,784731,0
+FIBK.US,D,20251024,000000,31.54,32.01,31.485,31.63,739145,0
+FIBK.US,D,20251027,000000,31.67,32.67,31.66,32.17,1208203,0
+FIBK.US,D,20251028,000000,32.19,32.505,31.945,32.26,826949,0
+FIBK.US,D,20251029,000000,32.1,32.75,31.77,32.11,921263,0
+FIBK.US,D,20251030,000000,32.71,32.845,31.46,31.48,1278992,0
+FIBK.US,D,20251031,000000,31.39,31.53,30.86,31.25,802505,0
+FIBK.US,D,20251103,000000,31.29,31.76,30.805,31.76,918086,0
+FIBK.US,D,20251104,000000,31.55,31.82,31.31,31.69,723719,0
+FIBK.US,D,20251105,000000,31.74,32.61,31.71,32.2,778611,0
+FIBK.US,D,20251106,000000,32.01,32.55,31.65,31.79,681082,0
+FIBK.US,D,20251107,000000,31.65,32.54,31.38,32.49,852673,0
+FIBK.US,D,20251110,000000,32.04,32.36,31.65,31.99,633252,0
+FIBK.US,D,20251111,000000,31.99,32.66,31.86,32.415,891171,0
+FIBK.US,D,20251112,000000,32.42,33.055,32.39,32.45,670550,0
+FIBK.US,D,20251113,000000,32.23,32.54,31.2,31.42,1069266,0
+FIBK.US,D,20251114,000000,31.315,31.44,30.49,31.33,859010,0
+FIBK.US,D,20251117,000000,31.16,31.19,29.65,29.68,631222,0
+FIBK.US,D,20251118,000000,29.43,30.2599,29.385,29.98,686317,0
+FIBK.US,D,20251119,000000,29.99,30.8,29.99,30.73,621732,0
+FIBK.US,D,20251120,000000,30.98,31.65,30.52,30.6,943238,0
+FIBK.US,D,20251121,000000,30.65,31.84,30.58,31.42,976713,0
+FIBK.US,D,20251124,000000,31.43,31.86,31.18,31.72,779230,0
+FIBK.US,D,20251125,000000,33.51,34.25,33.045,33.13,4855027,0
+FIBK.US,D,20251126,000000,32.98,33.12,32.47,32.8,2332101,0
+FIBK.US,D,20251128,000000,33.02,33.24,32.7,32.84,1474308,0
+FIBK.US,D,20251201,000000,32.73,33.5,32.7,33.03,16609542,0
+FIBK.US,D,20251202,000000,33.09,33.3,32.72,32.78,1757001,0
+FIBK.US,D,20251203,000000,32.84,33.6,32.78,33.33,1148320,0
+FIBK.US,D,20251204,000000,33.375,33.975,33.24,33.67,1030840,0
+FIBK.US,D,20251205,000000,33.52,34.41,33.52,34.11,1208459,0
+FIBK.US,D,20251208,000000,34.24,34.61,33.795,33.87,1391727,0
+FIBK.US,D,20251209,000000,33.92,34.45,33.869,34.2,1259246,0
+FIBK.US,D,20251210,000000,34.2,35.72,34.17,35.625,1562870,0
+FIBK.US,D,20251211,000000,35.51,36.045,35.345,35.47,1714382,0
+FIBK.US,D,20251212,000000,35.64,35.75,35.045,35.4,1081432,0
+FIBK.US,D,20251215,000000,35.8,35.86,35.47,35.64,956486,0
+FIBK.US,D,20251216,000000,35.65,35.84,35.48,35.57,1358732,0
+FIBK.US,D,20251217,000000,35.6,36.35,35.525,35.54,1008024,0
+FIBK.US,D,20251218,000000,35.73,35.99,35.28,35.59,1345957,0
+FIBK.US,D,20251219,000000,35.54,35.8,35.355,35.76,1941574,0
+FIBK.US,D,20251222,000000,35.82,36.25,35.82,36.07,866344,0
+FIBK.US,D,20251223,000000,36.11,36.29,35.77,35.9,1284745,0
+FIBK.US,D,20251224,000000,35.86,35.915,35.67,35.86,429925,0
+FIBK.US,D,20251226,000000,35.89,35.97,35.535,35.93,928612,0
+FIBK.US,D,20251229,000000,35.93,36.03,35.53,35.77,820472,0
+FIBK.US,D,20251230,000000,35.81,35.81,35.14,35.15,912654,0
+FIBK.US,D,20251231,000000,35.21,35.245,34.59,34.6,671818,0
+FIBK.US,D,20260102,000000,34.72,35.5,34.25,35.3,1236695,0
+FIBK.US,D,20260105,000000,35.1,36.39,35.1,36.05,1126073,0
+FIBK.US,D,20260106,000000,35.94,37.15,35.75,37.09,1063400,0
+FIBK.US,D,20260107,000000,37.05,37.15,36.71,36.88,939240,0
+FIBK.US,D,20260108,000000,36.69,38.01,36.67,37.52,990757,0
+FIBK.US,D,20260109,000000,37.55,37.88,37.18,37.21,629164,0
+FIBK.US,D,20260112,000000,36.82,37.03,36.27,36.75,752929,0
+FIBK.US,D,20260113,000000,36.96,37.12,36.3,36.47,757812,0
+FIBK.US,D,20260114,000000,36.35,36.61,35.97,36.53,1687312,0
+FIBK.US,D,20260115,000000,36.66,37.56,36.65,37.27,1630758,0
+FIBK.US,D,20260116,000000,37.18,37.345,36.83,36.85,1325401,0
+FIBK.US,D,20260120,000000,36.16,36.8,35.95,36.11,914820,0
+FIBK.US,D,20260121,000000,36.38,38.18,36.335,38.05,1760196,0
+FIBK.US,D,20260122,000000,38.12,38.78,38,38.22,1108813,0
+FIBK.US,D,20260123,000000,38.02,38.35,36.49,36.66,677046,0
+FIBK.US,D,20260126,000000,36.66,37.04,36.19,36.72,571161,0
+FIBK.US,D,20260127,000000,36.74,37.04,36.67,36.86,459555,0
+FIBK.US,D,20260128,000000,36.97,37.355,36.555,36.66,759647,0
+FIBK.US,D,20260129,000000,37.9,38.41,35.43,36.14,2030536,0
+FIBK.US,D,20260130,000000,35.74,36.17,35.38,35.47,2108758,0
+FIBK.US,D,20260202,000000,35.87,37.172,35.6,36.81,1953350,0
+FIBK.US,D,20260203,000000,36.84,38.02,36.8,37.6,1392149,0
+FIBK.US,D,20260204,000000,37.8,38.7,37.8,38.14,914622,0
+FIBK.US,D,20260205,000000,37.66,38.34,37.5,38,1444249,0
+FIBK.US,D,20260206,000000,38.37,39.165,38.315,38.82,1200073,0
+FIBK.US,D,20260209,000000,38.56,39.255,38.37,39,981581,0
+FIBK.US,D,20260210,000000,38.51,38.68,37.82,38.14,738164,0
+FIBK.US,D,20260211,000000,38.5,38.84,37.59,37.93,964353,0
+FIBK.US,D,20260212,000000,38.25,38.55,36.65,37.34,1034804,0
+FIBK.US,D,20260213,000000,37.27,38.08,36.94,37.66,674802,0
+FIBK.US,D,20260217,000000,37.73,38.21,37.31,37.97,858199,0
+FIBK.US,D,20260218,000000,37.685,38.47,37.18,37.26,815098,0
diff --git a/daily/us/nasdaq stocks/1/five.us.txt b/daily/us/nasdaq stocks/1/five.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64ff4be0587b67361525780d6515529a348ef929
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/five.us.txt	
@@ -0,0 +1,3416 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIVE.US,D,20120719,000000,26.05,29.43,25,26.5,10460465,0
+FIVE.US,D,20120720,000000,26.21,29.4,26.1,27.27,969181,0
+FIVE.US,D,20120723,000000,27.24,28.24,26.77,27.55,233251,0
+FIVE.US,D,20120724,000000,28.35,29.35,27.3,27.6,343441,0
+FIVE.US,D,20120725,000000,27.91,28.23,26.92,27.05,426061,0
+FIVE.US,D,20120726,000000,27.59,28.25,26.97,27.89,294756,0
+FIVE.US,D,20120727,000000,28.3,29.96,27.01,29.65,226705,0
+FIVE.US,D,20120730,000000,30.01,30.72,29.09,29.81,260496,0
+FIVE.US,D,20120731,000000,30,30,28.7,29.34,293615,0
+FIVE.US,D,20120801,000000,29.85,29.85,28.79,29.14,199557,0
+FIVE.US,D,20120802,000000,28.99,29.9,28.79,29.415,192050,0
+FIVE.US,D,20120803,000000,29.9,29.9,29.209,29.79,166951,0
+FIVE.US,D,20120806,000000,29.95,31.49,29.69,31.16,227232,0
+FIVE.US,D,20120807,000000,31.55,33,31,32.43,568983,0
+FIVE.US,D,20120808,000000,33,33.4,32.47,32.88,289404,0
+FIVE.US,D,20120809,000000,33.01,33.52,32.77,33.13,182867,0
+FIVE.US,D,20120810,000000,33.97,33.97,32.39,32.71,304279,0
+FIVE.US,D,20120813,000000,32.49,32.7,31.47,32.11,560419,0
+FIVE.US,D,20120814,000000,32.36,32.73,32,32.51,167069,0
+FIVE.US,D,20120815,000000,33.12,33.49,32.5,33.25,384772,0
+FIVE.US,D,20120816,000000,33.25,33.25,32,32.3,293383,0
+FIVE.US,D,20120817,000000,32.5,32.5,30.56,31.26,465699,0
+FIVE.US,D,20120820,000000,31.09,31.099,29.8,30.15,240026,0
+FIVE.US,D,20120821,000000,30.15,30.47,29.621,29.96,347322,0
+FIVE.US,D,20120822,000000,29.82,31.31,29.63,31.19,354246,0
+FIVE.US,D,20120823,000000,31.38,31.64,30,30.22,299659,0
+FIVE.US,D,20120824,000000,30.04,31.29,30,30.9,201081,0
+FIVE.US,D,20120827,000000,31.18,32.74,30.87,31,323586,0
+FIVE.US,D,20120828,000000,31.06,32.4,30.98,32.15,175048,0
+FIVE.US,D,20120829,000000,32.13,32.33,31.26,31.55,115021,0
+FIVE.US,D,20120830,000000,31.5,32.61,31.16,32.42,174286,0
+FIVE.US,D,20120831,000000,32.6,32.6,32.001,32.14,108913,0
+FIVE.US,D,20120904,000000,32.57,33.25,31.72,33.2,114097,0
+FIVE.US,D,20120905,000000,33.33,33.5,32.5,32.89,122307,0
+FIVE.US,D,20120906,000000,33.05,35.98,32.66,35.88,436736,0
+FIVE.US,D,20120907,000000,35.85,35.9,34.8,35.38,346471,0
+FIVE.US,D,20120910,000000,36,36.34,34.77,34.8,735337,0
+FIVE.US,D,20120911,000000,33,33.86,31.2,33.55,2020061,0
+FIVE.US,D,20120912,000000,33.68,34,33.16,33.5,251926,0
+FIVE.US,D,20120913,000000,32.25,34.69,32,33.92,527427,0
+FIVE.US,D,20120914,000000,34.01,36.5,33.85,36,450325,0
+FIVE.US,D,20120917,000000,36.64,36.64,35.38,35.8,179200,0
+FIVE.US,D,20120918,000000,34.97,36.36,34.91,35.07,173040,0
+FIVE.US,D,20120919,000000,34.59,35.66,34.5,35.33,304668,0
+FIVE.US,D,20120920,000000,35,35.27,33.79,34.35,215594,0
+FIVE.US,D,20120921,000000,34.6,36,34.26,35.9,434330,0
+FIVE.US,D,20120924,000000,35.9,37.92,35.44,37.13,657576,0
+FIVE.US,D,20120925,000000,37.94,39.48,37.61,38.79,811548,0
+FIVE.US,D,20120926,000000,39.06,39.23,37.18,38.8,640496,0
+FIVE.US,D,20120927,000000,38.96,39.25,38.12,39.15,489222,0
+FIVE.US,D,20120928,000000,39.01,39.49,38.14,39.08,2069286,0
+FIVE.US,D,20121001,000000,39.99,40,38.55,38.73,190504,0
+FIVE.US,D,20121002,000000,38.63,39.06,37.654,37.76,363440,0
+FIVE.US,D,20121003,000000,38.07,38.07,37.05,37.37,335015,0
+FIVE.US,D,20121004,000000,37.56,38.47,37,38.17,288538,0
+FIVE.US,D,20121005,000000,38.49,38.49,36.5,36.8,254053,0
+FIVE.US,D,20121008,000000,36.53,36.53,35.58,35.77,230561,0
+FIVE.US,D,20121009,000000,35.59,36.09,34.6,34.93,403904,0
+FIVE.US,D,20121010,000000,35.24,35.24,34.61,34.93,350820,0
+FIVE.US,D,20121011,000000,35.25,35.41,34.26,35.05,847278,0
+FIVE.US,D,20121012,000000,35,35,34.1,34.18,219791,0
+FIVE.US,D,20121015,000000,34.39,35.05,34.15,34.97,189490,0
+FIVE.US,D,20121016,000000,35.25,35.37,34.72,35,186538,0
+FIVE.US,D,20121017,000000,35,36.5,35,36.15,271923,0
+FIVE.US,D,20121018,000000,36.2,36.255,35.5,35.83,142362,0
+FIVE.US,D,20121019,000000,35.67,35.755,34.25,35.04,231965,0
+FIVE.US,D,20121022,000000,34.91,35.19,33.3,33.82,302968,0
+FIVE.US,D,20121023,000000,33.43,34.48,32.9,34.04,434520,0
+FIVE.US,D,20121024,000000,34.3,34.77,33.26,33.38,243595,0
+FIVE.US,D,20121025,000000,33.76,33.99,32.89,33.15,187002,0
+FIVE.US,D,20121026,000000,33.08,33.67,32.88,33.4,86599,0
+FIVE.US,D,20121031,000000,33.45,33.47,32.84,33.14,184948,0
+FIVE.US,D,20121101,000000,33.08,33.85,32.84,33.57,154068,0
+FIVE.US,D,20121102,000000,33.65,33.8,32.76,32.86,53229,0
+FIVE.US,D,20121105,000000,32.8,33.28,32.03,32.32,186621,0
+FIVE.US,D,20121106,000000,32.3,32.3,30.8,31.573,298874,0
+FIVE.US,D,20121107,000000,31.14,31.38,29.97,30.23,326112,0
+FIVE.US,D,20121108,000000,30.44,31.205,30.16,30.19,257112,0
+FIVE.US,D,20121109,000000,29.98,30.27,28.37,28.55,276471,0
+FIVE.US,D,20121112,000000,28.62,29.72,28.52,29.66,184046,0
+FIVE.US,D,20121113,000000,29.45,30.22,29.21,29.71,182470,0
+FIVE.US,D,20121114,000000,29.71,29.84,28.82,29.08,111260,0
+FIVE.US,D,20121115,000000,29,29.08,27.8,28.62,263642,0
+FIVE.US,D,20121116,000000,28.52,29.56,28.52,29.01,225700,0
+FIVE.US,D,20121119,000000,29.5,30.13,29.07,29.28,196038,0
+FIVE.US,D,20121120,000000,29.06,29.06,28.54,28.99,113214,0
+FIVE.US,D,20121121,000000,29.02,29.02,28.56,28.77,98746,0
+FIVE.US,D,20121123,000000,28.76,29.049,28.565,28.66,55402,0
+FIVE.US,D,20121126,000000,28.72,28.87,27.73,28.19,178031,0
+FIVE.US,D,20121127,000000,28.2,28.35,27.76,28.11,188907,0
+FIVE.US,D,20121128,000000,27.75,30.939,27.75,30.51,389390,0
+FIVE.US,D,20121129,000000,30.77,31.49,30.03,31.39,410129,0
+FIVE.US,D,20121130,000000,34.27,37.85,33.5,37.15,2161149,0
+FIVE.US,D,20121203,000000,37.12,37.56,34.81,35.04,476614,0
+FIVE.US,D,20121204,000000,35.02,35.09,34.33,35.05,243990,0
+FIVE.US,D,20121205,000000,34.99,35.07,33.64,34.4,258451,0
+FIVE.US,D,20121206,000000,34.74,34.99,33.8,34.71,155204,0
+FIVE.US,D,20121207,000000,34.82,34.96,34,34.49,246410,0
+FIVE.US,D,20121210,000000,34.47,35,33.401,34.38,158979,0
+FIVE.US,D,20121211,000000,34.45,35.309,33.931,34.95,199991,0
+FIVE.US,D,20121212,000000,34.79,34.79,34.06,34.09,67431,0
+FIVE.US,D,20121213,000000,34.01,34.38,33.63,34.26,97616,0
+FIVE.US,D,20121214,000000,34.4,35,34.34,34.55,95366,0
+FIVE.US,D,20121217,000000,34.47,34.9,34.1,34.79,74942,0
+FIVE.US,D,20121218,000000,34.77,35.1,34.48,34.55,167750,0
+FIVE.US,D,20121219,000000,34.08,34.64,33.05,33.1,156290,0
+FIVE.US,D,20121220,000000,33.5,33.9,33.22,33.77,157747,0
+FIVE.US,D,20121221,000000,33.39,33.585,32.53,33.3,255849,0
+FIVE.US,D,20121224,000000,33.3,33.31,32.68,32.76,43398,0
+FIVE.US,D,20121226,000000,32.92,33.25,32,32.52,106683,0
+FIVE.US,D,20121227,000000,32.46,32.8,32.04,32.56,117262,0
+FIVE.US,D,20121228,000000,32.46,32.85,31.86,31.98,94298,0
+FIVE.US,D,20121231,000000,31.82,32.48,31.67,32.04,198306,0
+FIVE.US,D,20130102,000000,32.5,34.22,32.5,33.81,312987,0
+FIVE.US,D,20130103,000000,33.61,33.82,32.9,33.18,158886,0
+FIVE.US,D,20130104,000000,33.37,33.44,32.84,33.09,119561,0
+FIVE.US,D,20130107,000000,33,33.293,32.36,32.77,152806,0
+FIVE.US,D,20130108,000000,32.79,33.15,31.51,32.85,354508,0
+FIVE.US,D,20130109,000000,32.8,33.99,32.78,33.11,321387,0
+FIVE.US,D,20130110,000000,33.25,33.33,31.805,32.52,248127,0
+FIVE.US,D,20130111,000000,32.38,32.86,31.64,32,223471,0
+FIVE.US,D,20130114,000000,31.91,31.91,31.04,31.14,379559,0
+FIVE.US,D,20130115,000000,31.14,31.85,30.82,31.83,793340,0
+FIVE.US,D,20130116,000000,31.42,35.5,31.25,34.4,698756,0
+FIVE.US,D,20130117,000000,35.18,36.18,34.45,35.92,659473,0
+FIVE.US,D,20130118,000000,36.19,36.36,34.55,34.99,485230,0
+FIVE.US,D,20130122,000000,34.87,34.97,33.75,34.38,598032,0
+FIVE.US,D,20130123,000000,34.45,35.04,34.11,34.93,291700,0
+FIVE.US,D,20130124,000000,34.93,35.63,34.66,34.87,203796,0
+FIVE.US,D,20130125,000000,34.98,35.045,33.86,34.5,445039,0
+FIVE.US,D,20130128,000000,34,35.23,33.91,35.14,618749,0
+FIVE.US,D,20130129,000000,35.15,36.17,34.65,35.9,696862,0
+FIVE.US,D,20130130,000000,36.28,37.37,36,37.25,6979159,0
+FIVE.US,D,20130131,000000,36.91,37.2,36.76,37,609597,0
+FIVE.US,D,20130201,000000,37.27,37.37,36.83,37.1,783976,0
+FIVE.US,D,20130204,000000,36.71,36.949,36.26,36.51,339429,0
+FIVE.US,D,20130205,000000,36.86,38.78,36.285,37.83,816936,0
+FIVE.US,D,20130206,000000,37.67,38.42,37.52,38.3,304030,0
+FIVE.US,D,20130207,000000,38.16,38.5,37.61,38.13,495573,0
+FIVE.US,D,20130208,000000,38.13,38.46,37.87,38.35,172463,0
+FIVE.US,D,20130211,000000,38.31,38.42,37.81,37.93,380543,0
+FIVE.US,D,20130212,000000,37.86,38.05,37.77,37.86,243455,0
+FIVE.US,D,20130213,000000,37.83,37.83,36.88,37.42,472197,0
+FIVE.US,D,20130214,000000,37.45,37.87,37.204,37.75,197240,0
+FIVE.US,D,20130215,000000,37.7,37.86,37.11,37.16,447117,0
+FIVE.US,D,20130219,000000,37.49,37.59,37.03,37.38,413651,0
+FIVE.US,D,20130220,000000,37.48,38.67,37.19,37.28,631538,0
+FIVE.US,D,20130221,000000,36.96,37.6,36.82,37.22,459355,0
+FIVE.US,D,20130222,000000,37.45,38.5,37.24,38.06,572016,0
+FIVE.US,D,20130225,000000,38.11,39.5,37.81,38.88,934842,0
+FIVE.US,D,20130226,000000,38.94,39.63,38.55,39.54,958976,0
+FIVE.US,D,20130227,000000,39.62,40.72,39,40.21,590105,0
+FIVE.US,D,20130228,000000,40.21,40.285,39.69,39.8,295435,0
+FIVE.US,D,20130301,000000,39.41,41.15,39.14,41,530255,0
+FIVE.US,D,20130304,000000,41,41.44,40.405,41.03,527064,0
+FIVE.US,D,20130305,000000,41.31,41.66,41.03,41.36,742803,0
+FIVE.US,D,20130306,000000,41.49,42.66,41.29,42.5,528982,0
+FIVE.US,D,20130307,000000,41.58,42.78,41.56,42.03,372395,0
+FIVE.US,D,20130308,000000,42.07,42.22,41.63,42.04,294270,0
+FIVE.US,D,20130311,000000,42,42.2,41.63,41.88,232662,0
+FIVE.US,D,20130312,000000,42.07,42.07,41.09,41.47,237112,0
+FIVE.US,D,20130313,000000,41.65,41.73,41.13,41.22,376600,0
+FIVE.US,D,20130314,000000,41.36,42.1,40.81,41.93,298215,0
+FIVE.US,D,20130315,000000,41.66,42.05,40.53,41.07,400447,0
+FIVE.US,D,20130318,000000,40.69,42.14,40.39,41.82,394691,0
+FIVE.US,D,20130319,000000,41.92,41.98,40.58,41.02,293088,0
+FIVE.US,D,20130320,000000,41.71,42.18,41,41.78,215313,0
+FIVE.US,D,20130321,000000,41.56,41.8,41.172,41.36,121036,0
+FIVE.US,D,20130322,000000,41.5,42.67,41.36,41.57,198782,0
+FIVE.US,D,20130325,000000,42.21,43.04,40.6,41.55,622916,0
+FIVE.US,D,20130326,000000,41.93,41.93,38.98,39.87,875884,0
+FIVE.US,D,20130327,000000,39.72,39.95,38.7,39.16,825689,0
+FIVE.US,D,20130328,000000,36.15,38.05,35.75,37.89,2457187,0
+FIVE.US,D,20130401,000000,38.4,38.88,37.54,37.98,873515,0
+FIVE.US,D,20130402,000000,38,38.39,37.02,37.24,725747,0
+FIVE.US,D,20130403,000000,37.03,37.22,35.68,35.74,414820,0
+FIVE.US,D,20130404,000000,35.71,37.08,35.66,36.97,406783,0
+FIVE.US,D,20130405,000000,36.41,36.42,35.13,35.44,417289,0
+FIVE.US,D,20130408,000000,35.55,35.73,34.62,35.69,499164,0
+FIVE.US,D,20130409,000000,35.87,36.48,35.53,35.57,425541,0
+FIVE.US,D,20130410,000000,35.79,36.24,35.21,36.14,312074,0
+FIVE.US,D,20130411,000000,35.89,37.38,35.82,37,606780,0
+FIVE.US,D,20130412,000000,36.8,37.18,36.8,36.94,431409,0
+FIVE.US,D,20130415,000000,36.93,37.32,35.13,35.25,489899,0
+FIVE.US,D,20130416,000000,35.64,36.5,35.44,36.35,446797,0
+FIVE.US,D,20130417,000000,36.77,36.8,35.12,35.64,297827,0
+FIVE.US,D,20130418,000000,35.61,37.17,35.27,36.3,537797,0
+FIVE.US,D,20130419,000000,36.3,36.75,36,36.51,148031,0
+FIVE.US,D,20130422,000000,36.41,36.65,35.84,36.59,217014,0
+FIVE.US,D,20130423,000000,36.74,37.42,36.59,37.4,276249,0
+FIVE.US,D,20130424,000000,37.3,37.61,36.45,36.9,219693,0
+FIVE.US,D,20130425,000000,37,37.83,36.77,36.99,227138,0
+FIVE.US,D,20130426,000000,36.99,37.55,36.84,37.21,353673,0
+FIVE.US,D,20130429,000000,37.47,37.49,36.25,36.5,343931,0
+FIVE.US,D,20130430,000000,35.6,36.87,35.12,35.99,1719552,0
+FIVE.US,D,20130501,000000,36,37.04,36,36.295,626490,0
+FIVE.US,D,20130502,000000,36.32,36.62,35.68,36.06,290990,0
+FIVE.US,D,20130503,000000,36.31,36.61,36.03,36.25,207308,0
+FIVE.US,D,20130506,000000,36.44,36.81,36.15,36.31,625253,0
+FIVE.US,D,20130507,000000,36.24,37.05,36.21,36.92,259147,0
+FIVE.US,D,20130508,000000,36.64,37.2,36.27,37.17,142458,0
+FIVE.US,D,20130509,000000,37,37.19,36.55,37,100122,0
+FIVE.US,D,20130510,000000,36.95,38.64,36.86,38.42,303814,0
+FIVE.US,D,20130513,000000,38.19,38.73,38.02,38.63,280280,0
+FIVE.US,D,20130514,000000,38.23,40.61,38.05,39.61,422227,0
+FIVE.US,D,20130515,000000,39.36,40.06,39.36,39.58,323692,0
+FIVE.US,D,20130516,000000,39.56,40.68,39.36,39.48,324377,0
+FIVE.US,D,20130517,000000,39.55,39.73,38.77,39.4,277933,0
+FIVE.US,D,20130520,000000,39.24,39.65,38.77,39.48,170114,0
+FIVE.US,D,20130521,000000,39.44,39.53,38.91,39.41,173537,0
+FIVE.US,D,20130522,000000,39.41,39.9,38.52,38.92,131142,0
+FIVE.US,D,20130523,000000,38.53,38.63,37.89,38.47,150985,0
+FIVE.US,D,20130524,000000,38.13,38.34,37.55,37.58,112046,0
+FIVE.US,D,20130528,000000,38.14,39.12,37.59,37.72,257789,0
+FIVE.US,D,20130529,000000,37.48,37.48,36.76,36.79,223007,0
+FIVE.US,D,20130530,000000,36.8,37.83,36.57,37.67,272422,0
+FIVE.US,D,20130531,000000,37.43,38.559,37.15,38.166,450132,0
+FIVE.US,D,20130603,000000,38.24,38.85,37.27,37.78,278134,0
+FIVE.US,D,20130604,000000,37.79,38.62,36.62,37.33,318836,0
+FIVE.US,D,20130605,000000,37.04,37.21,36.13,37.11,197035,0
+FIVE.US,D,20130606,000000,36.88,38.13,36.22,36.34,320065,0
+FIVE.US,D,20130607,000000,36.5,37.67,35.99,36.24,433753,0
+FIVE.US,D,20130610,000000,36.51,37.91,36.42,37.13,312501,0
+FIVE.US,D,20130611,000000,37.07,37.07,35.93,36.3,561844,0
+FIVE.US,D,20130612,000000,36.36,36.9,35.25,35.4,786571,0
+FIVE.US,D,20130613,000000,36.4,37.1,35.2,36.8,966477,0
+FIVE.US,D,20130614,000000,36.85,37.245,36.29,36.98,300854,0
+FIVE.US,D,20130617,000000,37.49,38.56,37.35,38.52,367634,0
+FIVE.US,D,20130618,000000,38.3,39.99,37.913,39.89,705560,0
+FIVE.US,D,20130619,000000,39.9,40.36,39.39,39.48,317432,0
+FIVE.US,D,20130620,000000,38.5,38.69,37.04,37.41,604382,0
+FIVE.US,D,20130621,000000,38.8,39,37.12,37.74,699864,0
+FIVE.US,D,20130624,000000,37.38,38.24,37.1,37.78,526367,0
+FIVE.US,D,20130625,000000,38.18,38.27,36.99,38.2,444982,0
+FIVE.US,D,20130626,000000,36.15,36.25,35.43,35.78,5580666,0
+FIVE.US,D,20130627,000000,35.9,36.654,35.71,36.41,1038650,0
+FIVE.US,D,20130628,000000,36.36,37.03,36.11,36.84,3631157,0
+FIVE.US,D,20130701,000000,36.85,37.12,36.57,36.69,464124,0
+FIVE.US,D,20130702,000000,36.83,37.16,35.95,36.48,610484,0
+FIVE.US,D,20130703,000000,36.44,37.04,36.14,36.85,307459,0
+FIVE.US,D,20130705,000000,37.63,37.63,36.5,36.63,1092014,0
+FIVE.US,D,20130708,000000,36.55,36.626,35.8,36.28,461990,0
+FIVE.US,D,20130709,000000,36.4,37.35,36.3,37.21,600257,0
+FIVE.US,D,20130710,000000,37.32,38.11,37.15,37.76,409420,0
+FIVE.US,D,20130711,000000,38.38,38.47,37.91,37.92,253511,0
+FIVE.US,D,20130712,000000,39.19,39.43,38.69,39.22,587138,0
+FIVE.US,D,20130715,000000,39.46,39.66,39.22,39.36,264876,0
+FIVE.US,D,20130716,000000,39.37,39.49,38.62,39.22,329414,0
+FIVE.US,D,20130717,000000,39,39.7,38.94,39.3,372959,0
+FIVE.US,D,20130718,000000,39.28,39.71,39.01,39.7,317883,0
+FIVE.US,D,20130719,000000,39.82,41.02,39.78,40.88,840403,0
+FIVE.US,D,20130722,000000,41,42.37,40.705,41.67,517129,0
+FIVE.US,D,20130723,000000,41.64,41.98,40.43,40.78,420862,0
+FIVE.US,D,20130724,000000,40.84,41.13,39.71,39.9,244502,0
+FIVE.US,D,20130725,000000,39.97,40.34,39.75,40.24,225893,0
+FIVE.US,D,20130726,000000,39.94,40.09,39.43,39.97,125653,0
+FIVE.US,D,20130729,000000,39.78,41.17,39.44,40.89,359077,0
+FIVE.US,D,20130730,000000,41,41.59,40.14,41.29,495489,0
+FIVE.US,D,20130731,000000,40.4,40.98,38.83,38.86,961292,0
+FIVE.US,D,20130801,000000,39.07,39.36,38.8,39.19,709035,0
+FIVE.US,D,20130802,000000,38.95,39.86,38.95,39.27,307995,0
+FIVE.US,D,20130805,000000,39.19,39.56,38.9,39.15,273175,0
+FIVE.US,D,20130806,000000,39.17,39.5,38.56,38.76,223406,0
+FIVE.US,D,20130807,000000,38.37,38.37,37.05,37.25,460652,0
+FIVE.US,D,20130808,000000,37.47,37.9,37.04,37.41,424711,0
+FIVE.US,D,20130809,000000,37.18,37.54,36.72,37.36,359949,0
+FIVE.US,D,20130812,000000,37.21,37.7,36.67,37.27,377495,0
+FIVE.US,D,20130813,000000,37.36,37.73,37.11,37.63,494335,0
+FIVE.US,D,20130814,000000,37.56,38.28,37.5,37.93,222534,0
+FIVE.US,D,20130815,000000,37.53,37.839,37.12,37.5,379937,0
+FIVE.US,D,20130816,000000,37.28,37.87,37.09,37.35,259925,0
+FIVE.US,D,20130819,000000,37.21,37.55,36.92,37.02,242530,0
+FIVE.US,D,20130820,000000,37.07,38.12,37.03,37.7,135187,0
+FIVE.US,D,20130821,000000,37.5,37.97,36.921,37.16,306599,0
+FIVE.US,D,20130822,000000,37.23,37.98,36.91,37.63,238673,0
+FIVE.US,D,20130823,000000,37.61,37.79,37.28,37.75,547607,0
+FIVE.US,D,20130826,000000,37.75,38.23,37.45,37.98,397216,0
+FIVE.US,D,20130827,000000,37.69,37.8,36.53,36.59,158025,0
+FIVE.US,D,20130828,000000,36.7,37.28,36.5,36.81,282984,0
+FIVE.US,D,20130829,000000,36.84,37.32,36.73,36.76,424050,0
+FIVE.US,D,20130830,000000,36.7,37.015,36.4,36.75,692632,0
+FIVE.US,D,20130903,000000,36.71,38.56,36.71,37.87,514590,0
+FIVE.US,D,20130904,000000,37.88,38.43,37.7,38.02,267368,0
+FIVE.US,D,20130905,000000,37.88,39.53,37.88,39.1,379826,0
+FIVE.US,D,20130906,000000,39.98,40.19,39.25,39.49,953243,0
+FIVE.US,D,20130909,000000,40.35,41.15,39.4,41.04,1628315,0
+FIVE.US,D,20130910,000000,46.58,48.99,46.01,48.09,6126362,0
+FIVE.US,D,20130911,000000,48.08,49.68,47.61,48.56,2119426,0
+FIVE.US,D,20130912,000000,48.73,48.73,46.76,47.07,1728733,0
+FIVE.US,D,20130913,000000,47.469,47.51,46.6,47.086,773016,0
+FIVE.US,D,20130916,000000,47.82,47.85,46.934,47.41,808081,0
+FIVE.US,D,20130917,000000,47.52,49.2,47.41,48.5,812662,0
+FIVE.US,D,20130918,000000,46.66,46.85,44.93,45.99,4901677,0
+FIVE.US,D,20130919,000000,46.34,46.6,44.48,44.58,1527298,0
+FIVE.US,D,20130920,000000,44.75,45.36,43.58,43.66,1841917,0
+FIVE.US,D,20130923,000000,43.26,43.4,42.421,42.8,1380804,0
+FIVE.US,D,20130924,000000,43.25,45.02,43.12,44.17,1784300,0
+FIVE.US,D,20130925,000000,44.09,44.93,43.9,44.66,726600,0
+FIVE.US,D,20130926,000000,44.82,45.43,44.72,45.18,541700,0
+FIVE.US,D,20130927,000000,44.93,45.07,44.5,44.54,637200,0
+FIVE.US,D,20130930,000000,44,44.4,43.42,43.72,544768,0
+FIVE.US,D,20131001,000000,43.7,45.21,43.518,45.01,624000,0
+FIVE.US,D,20131002,000000,44.51,46.62,44.51,46.6,1226114,0
+FIVE.US,D,20131003,000000,48,48.95,47.18,47.41,1871700,0
+FIVE.US,D,20131004,000000,47.55,47.75,46.51,47.36,794200,0
+FIVE.US,D,20131007,000000,47.1,47.289,46.4,46.79,407421,0
+FIVE.US,D,20131008,000000,46.72,47.07,44.96,45.02,873900,0
+FIVE.US,D,20131009,000000,45.05,45.08,43.26,44.14,921700,0
+FIVE.US,D,20131010,000000,44.9,45.31,44.26,45.22,519300,0
+FIVE.US,D,20131011,000000,45.23,45.46,44.521,45.44,358300,0
+FIVE.US,D,20131014,000000,44.69,45.58,44.53,45.51,327000,0
+FIVE.US,D,20131015,000000,45.45,45.48,44.37,45.13,375784,0
+FIVE.US,D,20131016,000000,45.45,46.57,45.3,46.57,493680,0
+FIVE.US,D,20131017,000000,46.41,47.76,45.96,47.5,1012200,0
+FIVE.US,D,20131018,000000,47.84,49.938,47.7,49.4,1632899,0
+FIVE.US,D,20131021,000000,49.69,50.39,47.95,48.06,940300,0
+FIVE.US,D,20131022,000000,48.26,49.06,47.2,48.12,569800,0
+FIVE.US,D,20131023,000000,48.01,48.5,47.45,48.43,312700,0
+FIVE.US,D,20131024,000000,48.9,49.25,48.04,49.03,504700,0
+FIVE.US,D,20131025,000000,49.13,49.13,47.69,48.82,391226,0
+FIVE.US,D,20131028,000000,48.38,48.98,48.01,48.7,342300,0
+FIVE.US,D,20131029,000000,48.83,50.31,47.13,49.18,739900,0
+FIVE.US,D,20131030,000000,49.25,49.89,47.85,47.86,512300,0
+FIVE.US,D,20131031,000000,47.8,49.06,47.72,48.26,663851,0
+FIVE.US,D,20131101,000000,48.36,51,48.36,50.18,861800,0
+FIVE.US,D,20131104,000000,50.2,52.3,50.16,51.96,1052600,0
+FIVE.US,D,20131105,000000,51.85,53.05,51.04,52.5,1049624,0
+FIVE.US,D,20131106,000000,52.95,53.65,52,52.22,807600,0
+FIVE.US,D,20131107,000000,52.39,52.73,50,50.05,763800,0
+FIVE.US,D,20131108,000000,50.23,51.41,50.23,50.85,522900,0
+FIVE.US,D,20131111,000000,50.86,52.12,50.36,51.99,251700,0
+FIVE.US,D,20131112,000000,51.97,52.28,51.2,51.86,409828,0
+FIVE.US,D,20131113,000000,51.49,52.89,51.25,52.1,523911,0
+FIVE.US,D,20131114,000000,52.06,53.72,51.55,53.44,618000,0
+FIVE.US,D,20131115,000000,53.66,54.77,52.44,54.33,970000,0
+FIVE.US,D,20131118,000000,54.87,55.28,52.01,52.67,753500,0
+FIVE.US,D,20131119,000000,52.79,53.27,51.08,51.34,540200,0
+FIVE.US,D,20131120,000000,51.6,52.85,51.39,51.67,573400,0
+FIVE.US,D,20131121,000000,51.66,52.95,51.59,52.5,449500,0
+FIVE.US,D,20131122,000000,52.61,53.49,52.22,52.67,616600,0
+FIVE.US,D,20131125,000000,52.43,53.62,52.43,53.61,561200,0
+FIVE.US,D,20131126,000000,53.78,54.69,53.39,53.45,716400,0
+FIVE.US,D,20131127,000000,53.48,54.06,52.77,53.56,553700,0
+FIVE.US,D,20131129,000000,53.91,53.95,53.11,53.16,228891,0
+FIVE.US,D,20131202,000000,53.56,53.58,51.68,52.24,690200,0
+FIVE.US,D,20131203,000000,52,52.21,50.36,50.49,928700,0
+FIVE.US,D,20131204,000000,50,51.19,48.91,49.71,1406688,0
+FIVE.US,D,20131205,000000,49.6,51,47.75,47.75,2434830,0
+FIVE.US,D,20131206,000000,45.4,46.85,45,45.29,5704750,0
+FIVE.US,D,20131209,000000,45.52,45.87,44.77,44.8,1066900,0
+FIVE.US,D,20131210,000000,44.75,44.92,42.89,42.89,1471000,0
+FIVE.US,D,20131211,000000,43.17,43.35,42.19,42.33,886400,0
+FIVE.US,D,20131212,000000,42.29,44,41.65,43.75,1856600,0
+FIVE.US,D,20131213,000000,43.92,44.24,42.95,43.45,1162000,0
+FIVE.US,D,20131216,000000,43.34,44,43.15,43.5,875000,0
+FIVE.US,D,20131217,000000,43.37,43.69,42.96,43.66,569703,0
+FIVE.US,D,20131218,000000,43.65,43.8,42.62,43.44,783900,0
+FIVE.US,D,20131219,000000,43,43.18,41.94,42.26,729600,0
+FIVE.US,D,20131220,000000,42.23,42.94,42,42.72,904080,0
+FIVE.US,D,20131223,000000,44.14,44.82,43.59,43.95,1132500,0
+FIVE.US,D,20131224,000000,44.1,44.4,43,43.81,378435,0
+FIVE.US,D,20131226,000000,43.77,43.84,43.13,43.64,425874,0
+FIVE.US,D,20131227,000000,43.7,43.7,42.18,42.65,1783200,0
+FIVE.US,D,20131230,000000,42.64,43.46,42.5,43.22,728600,0
+FIVE.US,D,20131231,000000,43.18,43.76,43.01,43.2,479373,0
+FIVE.US,D,20140102,000000,43.08,43.33,42.22,42.78,646790,0
+FIVE.US,D,20140103,000000,42.96,43.81,42.631,43.63,714308,0
+FIVE.US,D,20140106,000000,43.72,44.9,43.49,43.89,858600,0
+FIVE.US,D,20140107,000000,44,44.65,43.91,44.1,559000,0
+FIVE.US,D,20140108,000000,43.94,45.14,43.88,45.02,801200,0
+FIVE.US,D,20140109,000000,44.7,44.88,42.87,43.59,1644243,0
+FIVE.US,D,20140110,000000,40.04,41.73,39.89,40.46,5032600,0
+FIVE.US,D,20140113,000000,40.05,40.34,37.77,38.12,2499404,0
+FIVE.US,D,20140114,000000,38.31,40.47,37.81,40.43,1867650,0
+FIVE.US,D,20140115,000000,39.68,40.27,39.21,39.71,1073597,0
+FIVE.US,D,20140116,000000,39.52,39.68,38.3,38.75,1214000,0
+FIVE.US,D,20140117,000000,38.64,38.8,37.79,38.04,999300,0
+FIVE.US,D,20140121,000000,38.31,38.58,36.62,36.91,1759600,0
+FIVE.US,D,20140122,000000,36.95,37.2,36.49,36.54,779237,0
+FIVE.US,D,20140123,000000,37.5,37.56,36.72,37.16,1369100,0
+FIVE.US,D,20140124,000000,37.42,37.47,35.93,36.93,1410977,0
+FIVE.US,D,20140127,000000,37.13,37.72,36.05,37.51,1633300,0
+FIVE.US,D,20140128,000000,37.39,37.76,36.83,36.99,652769,0
+FIVE.US,D,20140129,000000,36.76,36.89,35.91,36.36,1044000,0
+FIVE.US,D,20140130,000000,36.71,37.19,36.43,36.5,1038800,0
+FIVE.US,D,20140131,000000,35.89,36.95,35.58,36.65,756600,0
+FIVE.US,D,20140203,000000,36.64,37.48,35.13,35.36,1210212,0
+FIVE.US,D,20140204,000000,35.8,36.31,35.19,35.34,749787,0
+FIVE.US,D,20140205,000000,35.12,35.28,33.94,34.53,1208476,0
+FIVE.US,D,20140206,000000,35.3,37.3,35.11,36.84,1412154,0
+FIVE.US,D,20140207,000000,36.82,37.35,35.87,36.01,678786,0
+FIVE.US,D,20140210,000000,36.328,36.328,35.17,36.03,580364,0
+FIVE.US,D,20140211,000000,36.05,37.5,35.88,37.11,1279201,0
+FIVE.US,D,20140212,000000,36.98,37.19,36.47,36.6,609753,0
+FIVE.US,D,20140213,000000,36.19,37.02,35.81,36.83,392513,0
+FIVE.US,D,20140214,000000,35.55,37.25,35.55,36.39,2029839,0
+FIVE.US,D,20140218,000000,36.39,36.7,36.22,36.32,491519,0
+FIVE.US,D,20140219,000000,36.36,36.44,35.55,35.58,515740,0
+FIVE.US,D,20140220,000000,35.46,35.72,34.77,35.03,816046,0
+FIVE.US,D,20140221,000000,35.25,35.59,34.98,35.04,712984,0
+FIVE.US,D,20140224,000000,35.13,36.39,35.01,35.89,781730,0
+FIVE.US,D,20140225,000000,36.01,36.67,35.406,36.48,777399,0
+FIVE.US,D,20140226,000000,36.76,38.99,36.31,38.71,1219354,0
+FIVE.US,D,20140227,000000,38.41,39.7,37.789,39.17,1157605,0
+FIVE.US,D,20140228,000000,39.458,39.57,38.08,38.54,785236,0
+FIVE.US,D,20140303,000000,38.1,38.63,37.34,38.49,876723,0
+FIVE.US,D,20140304,000000,38.99,40.25,38.96,39.49,949935,0
+FIVE.US,D,20140305,000000,39.19,39.46,38.16,38.96,984137,0
+FIVE.US,D,20140306,000000,38.91,39.294,37.69,38.62,935168,0
+FIVE.US,D,20140307,000000,38.68,40.14,38.38,38.6,573987,0
+FIVE.US,D,20140310,000000,38.63,39,37.96,38.67,402410,0
+FIVE.US,D,20140311,000000,38.76,38.8,37.82,37.85,728369,0
+FIVE.US,D,20140312,000000,37.54,37.99,37.03,37.59,559669,0
+FIVE.US,D,20140313,000000,37.69,38.11,36.95,37.14,407756,0
+FIVE.US,D,20140314,000000,37.13,37.15,36.61,36.79,490362,0
+FIVE.US,D,20140317,000000,36.91,37.62,36.594,37.3,414224,0
+FIVE.US,D,20140318,000000,37.18,38.18,36.648,37.65,1102677,0
+FIVE.US,D,20140319,000000,37.45,39.17,37.236,38.99,638882,0
+FIVE.US,D,20140320,000000,38.95,39.12,38.47,38.83,515975,0
+FIVE.US,D,20140321,000000,38.86,39.21,38.25,38.59,1040901,0
+FIVE.US,D,20140324,000000,38.62,38.79,37.53,38.19,1168034,0
+FIVE.US,D,20140325,000000,38.4,39.03,37.72,38,2264327,0
+FIVE.US,D,20140326,000000,43.9,44.35,41.9,42.34,6635300,0
+FIVE.US,D,20140327,000000,42.16,43.9,42.16,43.23,1705212,0
+FIVE.US,D,20140328,000000,43.01,43.69,42.76,42.95,828273,0
+FIVE.US,D,20140331,000000,43.34,43.47,41.82,42.48,1370597,0
+FIVE.US,D,20140401,000000,42.59,43.35,42.44,42.72,672457,0
+FIVE.US,D,20140402,000000,42.2,42.33,41,41.49,3452412,0
+FIVE.US,D,20140403,000000,41.35,41.98,40.73,41.13,2462358,0
+FIVE.US,D,20140404,000000,41.49,42,39.63,40.32,1765648,0
+FIVE.US,D,20140407,000000,40.18,40.61,39.14,39.5,1226370,0
+FIVE.US,D,20140408,000000,39.53,40.115,38.99,38.99,1217977,0
+FIVE.US,D,20140409,000000,39.14,39.38,38.43,39.23,1102139,0
+FIVE.US,D,20140410,000000,39.31,39.5,37.208,37.81,1765479,0
+FIVE.US,D,20140411,000000,37.4,39.416,36.63,38.34,1195748,0
+FIVE.US,D,20140414,000000,38.77,39.37,37.27,38.53,1088633,0
+FIVE.US,D,20140415,000000,38.79,39.11,37.44,38.58,1013181,0
+FIVE.US,D,20140416,000000,38.73,38.985,38,38.55,561254,0
+FIVE.US,D,20140417,000000,38.48,38.75,38.02,38.27,439901,0
+FIVE.US,D,20140421,000000,38.87,38.87,37.94,38.355,639107,0
+FIVE.US,D,20140422,000000,38.6,39.8,38.39,39.47,453294,0
+FIVE.US,D,20140423,000000,39.18,39.69,38.22,38.56,591384,0
+FIVE.US,D,20140424,000000,39.04,39.45,37.92,38.36,474752,0
+FIVE.US,D,20140425,000000,38.38,38.94,37.68,38.73,677476,0
+FIVE.US,D,20140428,000000,39.559,39.62,38.16,39.21,798678,0
+FIVE.US,D,20140429,000000,39.61,40.27,39.06,40.03,700238,0
+FIVE.US,D,20140430,000000,40.03,40.75,39.42,40.31,1157389,0
+FIVE.US,D,20140501,000000,40.25,41.05,39.44,39.94,772220,0
+FIVE.US,D,20140502,000000,40.04,40.93,39.715,39.82,348696,0
+FIVE.US,D,20140505,000000,39.6,39.6,38.9,39.47,492326,0
+FIVE.US,D,20140506,000000,39.37,40.02,38.6,38.79,414250,0
+FIVE.US,D,20140507,000000,38.86,39.39,37.68,37.75,622315,0
+FIVE.US,D,20140508,000000,37.7,38.69,37.183,37.46,728743,0
+FIVE.US,D,20140509,000000,38.31,38.31,37.14,37.71,464665,0
+FIVE.US,D,20140512,000000,37.74,38.71,37.66,38.26,637000,0
+FIVE.US,D,20140513,000000,38.29,39.08,37.415,37.68,614951,0
+FIVE.US,D,20140514,000000,37.11,38,36.54,36.97,724902,0
+FIVE.US,D,20140515,000000,36.82,37.01,36,36.76,602480,0
+FIVE.US,D,20140516,000000,36.68,37.65,36.07,37.64,621479,0
+FIVE.US,D,20140519,000000,37.51,38.28,37.31,38.16,639405,0
+FIVE.US,D,20140520,000000,38.04,38.34,36.7,36.8,512626,0
+FIVE.US,D,20140521,000000,36.91,37.37,35.57,35.69,708792,0
+FIVE.US,D,20140522,000000,36.23,37.15,36.18,36.5,806208,0
+FIVE.US,D,20140523,000000,36.53,37.11,36.06,36.4,594877,0
+FIVE.US,D,20140527,000000,36.92,36.97,35.83,36.08,587095,0
+FIVE.US,D,20140528,000000,36.06,36.06,34.84,35.31,823831,0
+FIVE.US,D,20140529,000000,35.29,35.48,34.62,35.06,552297,0
+FIVE.US,D,20140530,000000,35.38,36.51,35.295,36.21,1574038,0
+FIVE.US,D,20140602,000000,36.56,37.22,36.07,36.76,961398,0
+FIVE.US,D,20140603,000000,36.67,37.09,35.87,36.17,1045157,0
+FIVE.US,D,20140604,000000,36.28,36.81,35.71,36.53,2024564,0
+FIVE.US,D,20140605,000000,37.6,37.64,34.34,35.04,3993234,0
+FIVE.US,D,20140606,000000,35.16,35.5,34.88,35.14,1012510,0
+FIVE.US,D,20140609,000000,35.27,35.7,34.967,35.44,958408,0
+FIVE.US,D,20140610,000000,36.36,37.9,36.31,36.62,2110700,0
+FIVE.US,D,20140611,000000,36.56,37.38,36.21,36.96,863437,0
+FIVE.US,D,20140612,000000,37.05,37.23,35.71,37.1,1999234,0
+FIVE.US,D,20140613,000000,36.95,37,36.18,36.57,773675,0
+FIVE.US,D,20140616,000000,36.35,36.95,36.33,36.5,1005113,0
+FIVE.US,D,20140617,000000,36.4,37.76,35.83,37.7,1220104,0
+FIVE.US,D,20140618,000000,38.37,39.61,37.74,39.31,1796064,0
+FIVE.US,D,20140619,000000,39.27,40.13,38.78,39.97,1360012,0
+FIVE.US,D,20140620,000000,40.08,40.3,39.46,40.26,1195589,0
+FIVE.US,D,20140623,000000,40.21,40.67,39.49,40.49,1170872,0
+FIVE.US,D,20140624,000000,40.33,40.56,38.56,38.71,1377230,0
+FIVE.US,D,20140625,000000,38.47,39.56,38.028,39.34,977867,0
+FIVE.US,D,20140626,000000,39.92,39.98,38.93,39.58,928720,0
+FIVE.US,D,20140627,000000,39.31,40.101,39.29,39.84,3913414,0
+FIVE.US,D,20140630,000000,39.47,40.4,39.42,39.91,750114,0
+FIVE.US,D,20140701,000000,39.9,40.81,39.9,40.34,767794,0
+FIVE.US,D,20140702,000000,40.31,40.31,38.76,39.25,586800,0
+FIVE.US,D,20140703,000000,39.34,39.73,38.98,39.12,272844,0
+FIVE.US,D,20140707,000000,39.12,39.12,38.04,38.19,539480,0
+FIVE.US,D,20140708,000000,38.15,38.15,37,37.15,1016613,0
+FIVE.US,D,20140709,000000,37.25,37.98,37.06,37.86,546406,0
+FIVE.US,D,20140710,000000,37.29,37.61,36.65,36.78,858057,0
+FIVE.US,D,20140711,000000,36.61,36.8,35.81,36.51,840273,0
+FIVE.US,D,20140714,000000,36.81,37.05,36.16,36.66,656104,0
+FIVE.US,D,20140715,000000,36.85,36.86,35.42,35.43,971381,0
+FIVE.US,D,20140716,000000,36.686,36.686,34.62,35.27,1389049,0
+FIVE.US,D,20140717,000000,35.14,35.35,34.5,34.6,1027187,0
+FIVE.US,D,20140718,000000,34.5,35.71,34.48,35.7,702959,0
+FIVE.US,D,20140721,000000,35.49,35.62,34.231,34.4,816194,0
+FIVE.US,D,20140722,000000,35.91,36.37,35.46,35.99,1274397,0
+FIVE.US,D,20140723,000000,35.95,35.99,35.18,35.56,738113,0
+FIVE.US,D,20140724,000000,35.72,36.48,35.614,35.79,828779,0
+FIVE.US,D,20140725,000000,35.55,35.77,35.31,35.41,441491,0
+FIVE.US,D,20140728,000000,35.53,35.7,34.84,35.27,669066,0
+FIVE.US,D,20140729,000000,35.31,36.2,35.11,36.1,615415,0
+FIVE.US,D,20140730,000000,36.32,37.63,36.118,37.59,801350,0
+FIVE.US,D,20140731,000000,37.16,37.76,36.17,36.62,973013,0
+FIVE.US,D,20140801,000000,36.53,37,35.42,35.69,571671,0
+FIVE.US,D,20140804,000000,35.78,36.242,35.14,36.05,686286,0
+FIVE.US,D,20140805,000000,35.76,36.61,35.671,36.03,588559,0
+FIVE.US,D,20140806,000000,35.93,36.99,35.51,36.83,512834,0
+FIVE.US,D,20140807,000000,36.97,37.39,36.77,37.25,428542,0
+FIVE.US,D,20140808,000000,37.32,38.63,37.272,38.52,594041,0
+FIVE.US,D,20140811,000000,38.62,39.77,38.265,39.18,898918,0
+FIVE.US,D,20140812,000000,39.12,39.29,38.37,38.94,407638,0
+FIVE.US,D,20140813,000000,38.9,38.9,37.51,38.01,832941,0
+FIVE.US,D,20140814,000000,38.11,38.11,37.45,37.8,610141,0
+FIVE.US,D,20140815,000000,38.01,38.2,37.2,37.63,452809,0
+FIVE.US,D,20140818,000000,37.99,38.158,37.56,38.05,619830,0
+FIVE.US,D,20140819,000000,38.2,39.75,37.96,39.29,530339,0
+FIVE.US,D,20140820,000000,39.23,39.65,38.18,38.94,456263,0
+FIVE.US,D,20140821,000000,38.99,39.59,38.58,39.32,376099,0
+FIVE.US,D,20140822,000000,39.29,39.8,38.72,39.45,301306,0
+FIVE.US,D,20140825,000000,39.63,40.1,39.54,39.73,425193,0
+FIVE.US,D,20140826,000000,39.75,40.36,39.44,39.92,444093,0
+FIVE.US,D,20140827,000000,39.92,40.3,39.44,39.84,389778,0
+FIVE.US,D,20140828,000000,39.54,40.25,38.93,40.02,570751,0
+FIVE.US,D,20140829,000000,40,40.78,39.8,40.56,612762,0
+FIVE.US,D,20140902,000000,40.78,41.11,40.24,40.6,1098664,0
+FIVE.US,D,20140903,000000,40.62,41.34,40.475,40.79,622943,0
+FIVE.US,D,20140904,000000,40.93,41.76,40.895,41.32,593204,0
+FIVE.US,D,20140905,000000,41.13,41.81,40.78,41.62,449786,0
+FIVE.US,D,20140908,000000,41.51,42,41.24,41.68,829135,0
+FIVE.US,D,20140909,000000,41.75,42.36,41.58,41.7,1136068,0
+FIVE.US,D,20140910,000000,41.8,42.94,41.61,42.35,2363727,0
+FIVE.US,D,20140911,000000,39.75,43.3,39.66,43.04,3376450,0
+FIVE.US,D,20140912,000000,43.2,43.73,42.27,43.36,1061671,0
+FIVE.US,D,20140915,000000,43.26,43.32,42.6,42.63,705161,0
+FIVE.US,D,20140916,000000,42.54,42.955,42.1,42.28,677250,0
+FIVE.US,D,20140917,000000,42.23,43.36,42.12,42.44,660239,0
+FIVE.US,D,20140918,000000,42.46,42.84,41.95,42.24,512292,0
+FIVE.US,D,20140919,000000,42.36,42.64,41.3,42.01,1017452,0
+FIVE.US,D,20140922,000000,41.9,41.92,40.35,40.37,671310,0
+FIVE.US,D,20140923,000000,40.14,41.11,40.11,40.27,640637,0
+FIVE.US,D,20140924,000000,40.44,41.41,40.09,41.34,375851,0
+FIVE.US,D,20140925,000000,41.3,41.3,39.93,40.3,552869,0
+FIVE.US,D,20140926,000000,40.43,41.49,40.43,41.17,496850,0
+FIVE.US,D,20140929,000000,40.71,41.45,40.19,41.04,518389,0
+FIVE.US,D,20140930,000000,41,41.17,39.61,39.61,807278,0
+FIVE.US,D,20141001,000000,39.5,40.17,38.79,38.94,606937,0
+FIVE.US,D,20141002,000000,38.93,40.469,38.55,40.05,722361,0
+FIVE.US,D,20141003,000000,40.43,41.57,40.06,40.75,749328,0
+FIVE.US,D,20141006,000000,40.6,41.16,39.73,39.9,715615,0
+FIVE.US,D,20141007,000000,39.69,40.13,39.21,39.26,470627,0
+FIVE.US,D,20141008,000000,39.19,40.97,39,40.86,474641,0
+FIVE.US,D,20141009,000000,40.75,40.84,39.29,39.6,518482,0
+FIVE.US,D,20141010,000000,39.35,40.78,39.24,40.37,724013,0
+FIVE.US,D,20141013,000000,40.48,40.9,39.25,40.41,609425,0
+FIVE.US,D,20141014,000000,40.95,43.255,40.56,41.47,1230954,0
+FIVE.US,D,20141015,000000,40.95,42.84,39.732,42.48,821724,0
+FIVE.US,D,20141016,000000,41.8,43.23,40.54,40.9,1266510,0
+FIVE.US,D,20141017,000000,41.51,42.428,38.29,39.16,1440223,0
+FIVE.US,D,20141020,000000,39.03,40.56,38.78,40.4,1017778,0
+FIVE.US,D,20141021,000000,40.57,41.48,39.53,40.24,690545,0
+FIVE.US,D,20141022,000000,40.31,40.5,38,38.35,833568,0
+FIVE.US,D,20141023,000000,38.69,39.32,38.01,38.4,697702,0
+FIVE.US,D,20141024,000000,38,38.86,37.71,37.95,684062,0
+FIVE.US,D,20141027,000000,37.88,38.61,37.5,38.32,824153,0
+FIVE.US,D,20141028,000000,38.45,38.95,37.96,38.89,701938,0
+FIVE.US,D,20141029,000000,38.91,39.22,37.99,38.32,518269,0
+FIVE.US,D,20141030,000000,38.32,39.1,38.05,38.5,607904,0
+FIVE.US,D,20141031,000000,39.24,40.38,39.07,39.87,765850,0
+FIVE.US,D,20141103,000000,39.84,40.24,38.91,39.09,773677,0
+FIVE.US,D,20141104,000000,38.84,39,38.13,38.46,530542,0
+FIVE.US,D,20141105,000000,38.85,40.04,38.46,38.93,558978,0
+FIVE.US,D,20141106,000000,38.8,40.21,38.8,39.98,536802,0
+FIVE.US,D,20141107,000000,39.79,41.01,39.561,40.73,700705,0
+FIVE.US,D,20141110,000000,41.13,41.36,40.22,41.08,538715,0
+FIVE.US,D,20141111,000000,41.08,41.39,40.1,40.44,372338,0
+FIVE.US,D,20141112,000000,40.36,42.485,40.25,42.16,861598,0
+FIVE.US,D,20141113,000000,42.27,42.73,41.45,42.06,333714,0
+FIVE.US,D,20141114,000000,42.06,43.48,42.06,42.8,544657,0
+FIVE.US,D,20141117,000000,42.87,43.195,41.585,42.04,678565,0
+FIVE.US,D,20141118,000000,42.04,42.63,41.624,42.45,609677,0
+FIVE.US,D,20141119,000000,42.26,43.17,41.68,42.63,855907,0
+FIVE.US,D,20141120,000000,42.6,44.87,42.57,44.82,1826549,0
+FIVE.US,D,20141121,000000,45.5,45.68,44.63,45.26,1366729,0
+FIVE.US,D,20141124,000000,45.67,46.37,45.235,45.47,2249116,0
+FIVE.US,D,20141125,000000,45.84,46.66,44.87,46.37,2460563,0
+FIVE.US,D,20141126,000000,46.5,47,45.77,46.03,1105222,0
+FIVE.US,D,20141128,000000,46.4,47.89,46,46.66,854950,0
+FIVE.US,D,20141201,000000,46.5,46.95,44.41,44.54,1691371,0
+FIVE.US,D,20141202,000000,44.61,45.16,42.86,43.34,1455072,0
+FIVE.US,D,20141203,000000,43.31,43.67,42.41,43.07,1373557,0
+FIVE.US,D,20141204,000000,42.42,43.65,42.2,42.85,1955533,0
+FIVE.US,D,20141205,000000,37.3,38.48,36.5,37.61,9840359,0
+FIVE.US,D,20141208,000000,37.1,38.04,36.84,37.28,1702456,0
+FIVE.US,D,20141209,000000,36.77,37.5,36.01,37.33,1586380,0
+FIVE.US,D,20141210,000000,37.14,37.46,36.49,37.14,1689859,0
+FIVE.US,D,20141211,000000,37.23,37.56,37.02,37.15,1118223,0
+FIVE.US,D,20141212,000000,36.8,37.88,36.62,37.39,964158,0
+FIVE.US,D,20141215,000000,37.56,39.3,37.26,39.04,1535712,0
+FIVE.US,D,20141216,000000,38.78,39.3,38.06,38.17,1291295,0
+FIVE.US,D,20141217,000000,38.29,39.88,38.05,39.795,902715,0
+FIVE.US,D,20141218,000000,40.4,40.4,39.08,39.85,891097,0
+FIVE.US,D,20141219,000000,39.91,39.91,38.5,38.83,1216802,0
+FIVE.US,D,20141222,000000,38.88,39.25,38.23,38.94,678186,0
+FIVE.US,D,20141223,000000,39.1,39.63,38.82,38.87,571289,0
+FIVE.US,D,20141224,000000,39.03,39.5,38.43,38.76,226822,0
+FIVE.US,D,20141226,000000,38.98,39.32,38.355,38.4,313526,0
+FIVE.US,D,20141229,000000,38.39,39.8,38.24,39.69,522930,0
+FIVE.US,D,20141230,000000,39.32,40.61,38.99,40.58,637760,0
+FIVE.US,D,20141231,000000,40.57,41.52,40.26,40.83,810844,0
+FIVE.US,D,20150102,000000,41.03,41.61,39.8,39.92,1058146,0
+FIVE.US,D,20150105,000000,39.43,40.87,39.18,40.45,1319234,0
+FIVE.US,D,20150106,000000,40.35,40.61,38.92,40.32,937074,0
+FIVE.US,D,20150107,000000,40.57,42.84,40.002,42.39,1664145,0
+FIVE.US,D,20150108,000000,42.57,43.75,41.8,43.63,2235073,0
+FIVE.US,D,20150109,000000,36.98,37.67,34.87,35.18,10064500,0
+FIVE.US,D,20150112,000000,34.94,35.16,34.38,34.43,2204504,0
+FIVE.US,D,20150113,000000,34.74,34.93,32.55,33.2,2726705,0
+FIVE.US,D,20150114,000000,32.12,34.59,32.01,34.55,2274825,0
+FIVE.US,D,20150115,000000,34.67,34.86,32.97,33.32,1258580,0
+FIVE.US,D,20150116,000000,33.2,34.18,32.92,33.98,1026625,0
+FIVE.US,D,20150120,000000,33.976,34.11,32.75,33.25,1499498,0
+FIVE.US,D,20150121,000000,33.27,33.73,32.77,32.8,1181816,0
+FIVE.US,D,20150122,000000,33.06,33.67,32.74,33.5,1056117,0
+FIVE.US,D,20150123,000000,33.58,34.35,33.44,34.14,1206303,0
+FIVE.US,D,20150126,000000,34.07,34.75,34,34.4,899502,0
+FIVE.US,D,20150127,000000,34.06,34.82,33.96,34.42,883611,0
+FIVE.US,D,20150128,000000,34.56,34.7,33.745,33.93,850668,0
+FIVE.US,D,20150129,000000,33.97,34.44,33.62,34.27,592000,0
+FIVE.US,D,20150130,000000,34.01,34.39,33.14,33.32,912298,0
+FIVE.US,D,20150202,000000,33.35,34.06,32.64,33.7,1252398,0
+FIVE.US,D,20150203,000000,33.61,34.16,33.27,33.95,703614,0
+FIVE.US,D,20150204,000000,33.64,34.06,33.53,33.79,621479,0
+FIVE.US,D,20150205,000000,33.99,34.106,33.69,33.9,557629,0
+FIVE.US,D,20150206,000000,34,34.12,33.46,33.78,627873,0
+FIVE.US,D,20150209,000000,33.75,34.25,33.3,33.41,659383,0
+FIVE.US,D,20150210,000000,33.46,34.05,33.38,33.795,494123,0
+FIVE.US,D,20150211,000000,33.79,34.2,32.29,33.23,1657581,0
+FIVE.US,D,20150212,000000,33.36,33.55,32.65,32.9,722510,0
+FIVE.US,D,20150213,000000,32.88,33.312,32.34,33.01,769960,0
+FIVE.US,D,20150217,000000,32.99,33.17,31.93,32.96,749659,0
+FIVE.US,D,20150218,000000,32.86,33.13,32.39,32.72,371147,0
+FIVE.US,D,20150219,000000,32.7,32.96,32.17,32.2,483080,0
+FIVE.US,D,20150220,000000,32.29,32.51,32.01,32.22,437178,0
+FIVE.US,D,20150223,000000,32.47,32.53,31.71,31.85,662274,0
+FIVE.US,D,20150224,000000,31.89,32.44,31.8,32.09,686431,0
+FIVE.US,D,20150225,000000,32.2,32.75,32.2,32.4,926898,0
+FIVE.US,D,20150226,000000,32.42,32.64,31.977,32.1,535818,0
+FIVE.US,D,20150227,000000,32.08,32.28,31.56,31.735,839496,0
+FIVE.US,D,20150302,000000,31.76,31.94,31.46,31.75,637000,0
+FIVE.US,D,20150303,000000,31.55,31.78,31.28,31.41,430700,0
+FIVE.US,D,20150304,000000,31.4,31.42,30.93,30.96,478500,0
+FIVE.US,D,20150305,000000,30.95,31.04,29.87,29.91,1043000,0
+FIVE.US,D,20150306,000000,29.75,30.05,29,29.1,1368100,0
+FIVE.US,D,20150309,000000,29.24,29.44,28.84,28.88,1139900,0
+FIVE.US,D,20150310,000000,28.65,28.92,28.51,28.58,1849000,0
+FIVE.US,D,20150311,000000,29.21,30.28,28.83,28.98,2854400,0
+FIVE.US,D,20150312,000000,29.56,30.85,29.18,30.69,3354000,0
+FIVE.US,D,20150313,000000,30.89,31.2,30.33,31.09,1283400,0
+FIVE.US,D,20150316,000000,31.17,31.37,30.33,30.59,1077900,0
+FIVE.US,D,20150317,000000,30.46,30.85,30.3,30.65,1169600,0
+FIVE.US,D,20150318,000000,30.61,30.69,30.14,30.42,1247500,0
+FIVE.US,D,20150319,000000,30.21,31.61,30.21,31.37,1284200,0
+FIVE.US,D,20150320,000000,31.58,32.37,31.28,31.86,1575800,0
+FIVE.US,D,20150323,000000,32.01,33.19,31.69,33.17,1572800,0
+FIVE.US,D,20150324,000000,33.6,33.61,32.57,32.69,1697500,0
+FIVE.US,D,20150325,000000,32.92,33.08,31.82,32.22,2273000,0
+FIVE.US,D,20150326,000000,35.18,36.36,34.11,35.55,9128000,0
+FIVE.US,D,20150327,000000,35.37,35.79,34.54,35.24,1645800,0
+FIVE.US,D,20150330,000000,35.4,35.81,35.29,35.49,1077200,0
+FIVE.US,D,20150331,000000,35.39,35.86,35.2,35.57,767300,0
+FIVE.US,D,20150401,000000,35.55,36.75,35.4,36.3,1752700,0
+FIVE.US,D,20150402,000000,36.03,36.46,35.7,35.91,1067800,0
+FIVE.US,D,20150406,000000,35.41,37.43,35.41,36.65,1387000,0
+FIVE.US,D,20150407,000000,36.64,36.91,36.36,36.44,710117,0
+FIVE.US,D,20150408,000000,36.44,36.99,36.44,36.95,768800,0
+FIVE.US,D,20150409,000000,36.93,37.01,36.29,36.92,698756,0
+FIVE.US,D,20150410,000000,37.07,37.07,36.25,36.28,528700,0
+FIVE.US,D,20150413,000000,36.32,36.71,36.01,36.16,747300,0
+FIVE.US,D,20150414,000000,36.19,36.42,35.21,36.31,1063700,0
+FIVE.US,D,20150415,000000,36.19,36.51,35.7,36.3,799765,0
+FIVE.US,D,20150416,000000,36.15,36.43,35.58,36.28,701235,0
+FIVE.US,D,20150417,000000,36.06,36.24,34.88,35.33,1101200,0
+FIVE.US,D,20150420,000000,35.58,35.67,34.88,35.24,897715,0
+FIVE.US,D,20150421,000000,35.28,35.43,34.96,35.28,850097,0
+FIVE.US,D,20150422,000000,35.05,35.375,34.54,35.27,583747,0
+FIVE.US,D,20150423,000000,35.27,36.14,35.24,35.94,566300,0
+FIVE.US,D,20150424,000000,35.72,36.47,35.72,36.04,650600,0
+FIVE.US,D,20150427,000000,36.09,36.35,34.79,35,710500,0
+FIVE.US,D,20150428,000000,35.09,35.49,34.5,34.82,914100,0
+FIVE.US,D,20150429,000000,34.63,34.84,33.8,33.82,1023800,0
+FIVE.US,D,20150430,000000,33.75,34.62,33.56,33.72,848100,0
+FIVE.US,D,20150501,000000,33.75,34.53,33.75,34.46,569300,0
+FIVE.US,D,20150504,000000,34.58,35.03,34.45,34.52,590200,0
+FIVE.US,D,20150505,000000,34.32,35.02,34.15,34.64,1046800,0
+FIVE.US,D,20150506,000000,34.78,34.78,33.75,34.34,830114,0
+FIVE.US,D,20150507,000000,33.902,34.9,33.902,34.49,426865,0
+FIVE.US,D,20150508,000000,34.72,34.94,34.35,34.37,1050400,0
+FIVE.US,D,20150511,000000,34.21,34.97,34.21,34.76,770800,0
+FIVE.US,D,20150512,000000,34.63,34.76,34,34.31,709591,0
+FIVE.US,D,20150513,000000,34.27,34.58,33.65,33.86,973500,0
+FIVE.US,D,20150514,000000,33.91,34.55,33.34,34.21,484000,0
+FIVE.US,D,20150515,000000,34.18,34.56,33.81,34.26,536970,0
+FIVE.US,D,20150518,000000,34.196,34.89,34.186,34.78,498820,0
+FIVE.US,D,20150519,000000,34.78,34.85,34.08,34.29,562500,0
+FIVE.US,D,20150520,000000,34.42,34.53,33.52,33.76,700000,0
+FIVE.US,D,20150521,000000,33.47,34.33,33.29,34.23,1024500,0
+FIVE.US,D,20150522,000000,34.31,34.75,34.13,34.71,726600,0
+FIVE.US,D,20150526,000000,34.72,34.88,34.11,34.42,800008,0
+FIVE.US,D,20150527,000000,34.52,34.83,33.86,34.64,792500,0
+FIVE.US,D,20150528,000000,34.75,34.975,33.91,34.01,539021,0
+FIVE.US,D,20150529,000000,33.92,34.58,33.19,33.25,1020500,0
+FIVE.US,D,20150601,000000,33.59,34.17,32.83,33.87,1519743,0
+FIVE.US,D,20150602,000000,33.81,34.49,33.75,34.26,1255618,0
+FIVE.US,D,20150603,000000,34.4,35.22,34.1,35.1,4477500,0
+FIVE.US,D,20150604,000000,37.78,38.68,37.2,37.77,8372600,0
+FIVE.US,D,20150605,000000,37.88,38.47,37.76,38.3,1667400,0
+FIVE.US,D,20150608,000000,38.37,39.24,38.26,38.68,1363400,0
+FIVE.US,D,20150609,000000,38.66,39.01,38.18,38.81,662422,0
+FIVE.US,D,20150610,000000,38.99,39.44,38.89,39.12,725588,0
+FIVE.US,D,20150611,000000,39.16,39.585,38.75,38.9,710246,0
+FIVE.US,D,20150612,000000,38.84,39.21,38.62,39.03,572300,0
+FIVE.US,D,20150615,000000,38.93,39.3,38.37,38.97,759600,0
+FIVE.US,D,20150616,000000,38.9,39.69,38.9,39.27,647800,0
+FIVE.US,D,20150617,000000,39.43,39.53,38.99,39,538300,0
+FIVE.US,D,20150618,000000,39.19,40,39,39.62,1024700,0
+FIVE.US,D,20150619,000000,39.77,40.21,39.1,39.81,1200700,0
+FIVE.US,D,20150622,000000,40.17,40.17,39.44,39.88,885400,0
+FIVE.US,D,20150623,000000,40.43,41.47,40.05,40.41,1835822,0
+FIVE.US,D,20150624,000000,40.27,40.35,39.59,39.78,659000,0
+FIVE.US,D,20150625,000000,40.08,40.49,39.61,40.32,523000,0
+FIVE.US,D,20150626,000000,40.52,40.8,40.19,40.69,537900,0
+FIVE.US,D,20150629,000000,40.33,40.6,39.51,39.56,586300,0
+FIVE.US,D,20150630,000000,39.57,39.95,38.89,39.53,511472,0
+FIVE.US,D,20150701,000000,39.76,40.16,39.06,39.73,572000,0
+FIVE.US,D,20150702,000000,39.86,39.98,39.22,39.42,448600,0
+FIVE.US,D,20150706,000000,39.01,39.74,38.97,39.13,611000,0
+FIVE.US,D,20150707,000000,39.09,39.23,38.18,38.92,1073800,0
+FIVE.US,D,20150708,000000,38.73,39.58,38.54,39.24,829400,0
+FIVE.US,D,20150709,000000,39.75,40.06,39.19,39.51,468700,0
+FIVE.US,D,20150710,000000,39.79,39.82,39.22,39.53,649700,0
+FIVE.US,D,20150713,000000,39.86,40,39.2,39.51,1281300,0
+FIVE.US,D,20150714,000000,39.43,39.77,38.6,38.65,794660,0
+FIVE.US,D,20150715,000000,38.51,38.89,38.31,38.44,535558,0
+FIVE.US,D,20150716,000000,38.57,39,38.31,38.37,565200,0
+FIVE.US,D,20150717,000000,38.81,39.14,38.08,38.47,917000,0
+FIVE.US,D,20150720,000000,38.64,38.9,37.76,37.9,768000,0
+FIVE.US,D,20150721,000000,37.77,38.35,37.3,37.34,620700,0
+FIVE.US,D,20150722,000000,37.23,37.57,37.07,37.39,594900,0
+FIVE.US,D,20150723,000000,37.33,37.53,36.98,37.42,495500,0
+FIVE.US,D,20150724,000000,37.48,37.97,37.04,37.65,1440800,0
+FIVE.US,D,20150727,000000,37.41,37.74,35.99,36.27,1159000,0
+FIVE.US,D,20150728,000000,36.18,36.64,35.65,36.34,649700,0
+FIVE.US,D,20150729,000000,36.53,37.03,36.08,36.66,416100,0
+FIVE.US,D,20150730,000000,36.61,37.4,36.15,37.26,649300,0
+FIVE.US,D,20150731,000000,37.14,37.67,36.6,36.87,691300,0
+FIVE.US,D,20150803,000000,36.91,37.17,36.29,36.64,616896,0
+FIVE.US,D,20150804,000000,36.5,37.43,36.38,37.24,716300,0
+FIVE.US,D,20150805,000000,37.37,38.56,37.22,38.32,744700,0
+FIVE.US,D,20150806,000000,38.28,38.78,36.063,36.85,1225149,0
+FIVE.US,D,20150807,000000,36.65,37.47,36.4,36.74,1351000,0
+FIVE.US,D,20150810,000000,36.95,37.94,36.87,37.53,1021200,0
+FIVE.US,D,20150811,000000,37.34,37.49,36.7,37.15,798536,0
+FIVE.US,D,20150812,000000,36.85,37.16,36.2,37.01,405600,0
+FIVE.US,D,20150813,000000,37.07,37.46,36.74,37.24,447100,0
+FIVE.US,D,20150814,000000,37.06,38.55,37.01,38.41,739200,0
+FIVE.US,D,20150817,000000,38.21,38.65,37.32,37.78,521200,0
+FIVE.US,D,20150818,000000,37.85,37.99,37.48,37.74,291400,0
+FIVE.US,D,20150819,000000,37.5,37.71,36.6,36.72,701500,0
+FIVE.US,D,20150820,000000,36.35,36.72,36,36.02,384400,0
+FIVE.US,D,20150821,000000,35.47,35.96,35.12,35.34,619700,0
+FIVE.US,D,20150824,000000,34.07,36.62,33.82,34.63,1172954,0
+FIVE.US,D,20150825,000000,36.1,36.32,34.92,34.97,1082700,0
+FIVE.US,D,20150826,000000,35.63,36.38,34.96,36.16,1043900,0
+FIVE.US,D,20150827,000000,36.33,37.68,36.02,37.6,1062400,0
+FIVE.US,D,20150828,000000,37.44,38.58,37.23,38.5,1495400,0
+FIVE.US,D,20150831,000000,38.47,39.12,38.14,38.67,1118000,0
+FIVE.US,D,20150901,000000,37.76,38.44,36.73,37.47,1643800,0
+FIVE.US,D,20150902,000000,38,38.17,37.09,38.01,2867900,0
+FIVE.US,D,20150903,000000,35,35.75,34,34.49,8519900,0
+FIVE.US,D,20150904,000000,34.29,34.88,34,34.11,1733700,0
+FIVE.US,D,20150908,000000,34.64,34.88,33.74,34.36,1667500,0
+FIVE.US,D,20150909,000000,34.31,34.5,33,33.18,1455000,0
+FIVE.US,D,20150910,000000,33.17,33.57,32.71,32.79,854271,0
+FIVE.US,D,20150911,000000,32.52,32.85,31.78,32.11,1369200,0
+FIVE.US,D,20150914,000000,32.42,32.57,31.39,31.75,783300,0
+FIVE.US,D,20150915,000000,31.75,31.77,31.26,31.63,726400,0
+FIVE.US,D,20150916,000000,31.55,32.78,31.5,32.68,872000,0
+FIVE.US,D,20150917,000000,32.59,34.32,32.496,33.65,1272764,0
+FIVE.US,D,20150918,000000,33.06,33.61,32.98,33.24,1005000,0
+FIVE.US,D,20150921,000000,33.39,33.76,33.22,33.44,847800,0
+FIVE.US,D,20150922,000000,33.03,33.6,32.84,33.55,723200,0
+FIVE.US,D,20150923,000000,33.55,33.74,33,33.13,607500,0
+FIVE.US,D,20150924,000000,33.02,34.09,32.62,33.5,1282818,0
+FIVE.US,D,20150925,000000,33.83,35.15,33.56,34.31,1727700,0
+FIVE.US,D,20150928,000000,34.15,34.69,33.9,34.3,1528690,0
+FIVE.US,D,20150929,000000,34.31,34.6,32.75,32.96,1449200,0
+FIVE.US,D,20150930,000000,33.34,33.77,32.37,33.58,1127700,0
+FIVE.US,D,20151001,000000,33.45,34.1,32.9,34.01,886500,0
+FIVE.US,D,20151002,000000,33.77,34.93,33.51,34.9,633200,0
+FIVE.US,D,20151005,000000,35.06,35.84,35.04,35.68,805631,0
+FIVE.US,D,20151006,000000,35.64,35.8,34.56,34.75,455600,0
+FIVE.US,D,20151007,000000,35.01,35.91,33.99,34.85,585500,0
+FIVE.US,D,20151008,000000,34.89,35.5,34.72,35.29,802000,0
+FIVE.US,D,20151009,000000,35.3,35.4,34.62,35.07,507100,0
+FIVE.US,D,20151012,000000,35.12,35.21,34.36,34.71,495617,0
+FIVE.US,D,20151013,000000,34.45,35.01,34.22,34.3,383300,0
+FIVE.US,D,20151014,000000,34.35,34.35,33.18,33.61,491100,0
+FIVE.US,D,20151015,000000,33.79,34.38,33.34,34.34,519400,0
+FIVE.US,D,20151016,000000,34.35,35,34.06,34.92,939400,0
+FIVE.US,D,20151019,000000,34.85,35.91,34.8,35.61,589000,0
+FIVE.US,D,20151020,000000,35.65,36.02,35.52,35.8,318398,0
+FIVE.US,D,20151021,000000,36.01,36.03,35.34,35.49,337400,0
+FIVE.US,D,20151022,000000,35.6,36.06,35.23,35.87,479100,0
+FIVE.US,D,20151023,000000,36.2,36.32,34.38,34.61,626600,0
+FIVE.US,D,20151026,000000,34.66,35.41,34.61,34.99,669800,0
+FIVE.US,D,20151027,000000,34.81,34.88,33.93,34.45,776700,0
+FIVE.US,D,20151028,000000,32.95,33.16,31.43,32.57,3444300,0
+FIVE.US,D,20151029,000000,32.74,33.5,32.11,33.4,693400,0
+FIVE.US,D,20151030,000000,33.93,34.66,33.33,34.34,1021900,0
+FIVE.US,D,20151102,000000,34.31,35.12,33.65,34.85,691562,0
+FIVE.US,D,20151103,000000,34.96,35.27,34.61,34.86,547900,0
+FIVE.US,D,20151104,000000,34.8,34.99,33.9,34.08,597575,0
+FIVE.US,D,20151105,000000,34.23,34.67,33.82,34.4,368800,0
+FIVE.US,D,20151106,000000,34.19,34.81,33.76,34.26,360300,0
+FIVE.US,D,20151109,000000,34.08,34.2,32.97,33.5,589975,0
+FIVE.US,D,20151110,000000,33.36,34.29,33.18,34.22,710400,0
+FIVE.US,D,20151111,000000,34.25,34.25,31.64,31.89,1420700,0
+FIVE.US,D,20151112,000000,32,32.15,31.2,31.39,774800,0
+FIVE.US,D,20151113,000000,31.03,31.19,29.03,29.08,1706700,0
+FIVE.US,D,20151116,000000,28.43,28.75,27.1,28.49,2103700,0
+FIVE.US,D,20151117,000000,27.83,27.91,26.95,27.5,2195400,0
+FIVE.US,D,20151118,000000,27.69,27.87,27.19,27.78,1228200,0
+FIVE.US,D,20151119,000000,27.69,28.03,27.43,27.52,698400,0
+FIVE.US,D,20151120,000000,27.87,28.27,27.3,27.85,1391400,0
+FIVE.US,D,20151123,000000,28.02,28.23,27.5,27.88,1069800,0
+FIVE.US,D,20151124,000000,27.53,29.87,27.25,29.26,1601500,0
+FIVE.US,D,20151125,000000,29.28,29.83,29.01,29.29,611500,0
+FIVE.US,D,20151127,000000,29.26,29.64,28.84,28.97,300200,0
+FIVE.US,D,20151130,000000,28.58,28.97,27.58,28.01,1452900,0
+FIVE.US,D,20151201,000000,27.86,28.03,27.14,27.98,1649664,0
+FIVE.US,D,20151202,000000,28.22,28.61,27.51,27.68,1239998,0
+FIVE.US,D,20151203,000000,28.34,28.75,26.97,27.91,2918187,0
+FIVE.US,D,20151204,000000,30.82,31.66,27.87,29.43,7219900,0
+FIVE.US,D,20151207,000000,28.88,29.38,28.2,28.86,1469600,0
+FIVE.US,D,20151208,000000,28.48,29.27,28.17,28.9,1037529,0
+FIVE.US,D,20151209,000000,28.7,29.34,28.41,28.57,1032300,0
+FIVE.US,D,20151210,000000,28.67,29.75,28.48,29.56,1822800,0
+FIVE.US,D,20151211,000000,29.02,29.58,28.88,29.47,1358500,0
+FIVE.US,D,20151214,000000,29.48,29.93,28.99,29.7,1725346,0
+FIVE.US,D,20151215,000000,29.75,30.27,29.37,30.11,1206300,0
+FIVE.US,D,20151216,000000,30.41,31.42,30.06,31.13,1252800,0
+FIVE.US,D,20151217,000000,32.47,32.67,31.6,31.81,2962600,0
+FIVE.US,D,20151218,000000,31.4,32.11,31.2,32.02,10422500,0
+FIVE.US,D,20151221,000000,32.13,32.6,31.33,32.05,2003600,0
+FIVE.US,D,20151222,000000,32.05,32.74,31.785,32.66,1236627,0
+FIVE.US,D,20151223,000000,32.78,33.04,32.43,32.58,1108600,0
+FIVE.US,D,20151224,000000,32.71,32.974,31.76,32.31,499256,0
+FIVE.US,D,20151228,000000,32.17,32.63,31.69,32.08,999511,0
+FIVE.US,D,20151229,000000,32.22,32.8,32.145,32.36,673345,0
+FIVE.US,D,20151230,000000,32.24,32.53,31.68,32.11,496429,0
+FIVE.US,D,20151231,000000,31.98,32.3,31.65,32.1,1191404,0
+FIVE.US,D,20160104,000000,31.46,32.88,31.46,32.84,2206341,0
+FIVE.US,D,20160105,000000,33.5,34.67,33.37,34.25,3151761,0
+FIVE.US,D,20160106,000000,33.86,34.31,33.52,33.78,1371232,0
+FIVE.US,D,20160107,000000,33.25,34.23,33.21,33.72,1983064,0
+FIVE.US,D,20160108,000000,34.46,35.4999,33.52,33.58,3305378,0
+FIVE.US,D,20160111,000000,33.76,34.08,33.1,33.88,1526106,0
+FIVE.US,D,20160112,000000,34.27,35.17,33.3,34.11,1635108,0
+FIVE.US,D,20160113,000000,34.87,35.51,34.07,34.36,2632192,0
+FIVE.US,D,20160114,000000,34.33,34.81,33.8,33.87,1933363,0
+FIVE.US,D,20160115,000000,33.14,34,32.535,33.21,2118386,0
+FIVE.US,D,20160119,000000,33.47,33.98,32.64,33.28,1407900,0
+FIVE.US,D,20160120,000000,33.05,33.45,31.97,33.09,1567816,0
+FIVE.US,D,20160121,000000,33.11,34.51,32.865,33.53,925205,0
+FIVE.US,D,20160122,000000,33.98,34.5,33.57,33.96,621401,0
+FIVE.US,D,20160125,000000,33.84,33.84,32.96,33.07,712107,0
+FIVE.US,D,20160126,000000,33.3,34.39,33.07,34.37,825806,0
+FIVE.US,D,20160127,000000,34.26,34.69,33.56,33.85,588402,0
+FIVE.US,D,20160128,000000,34.24,34.49,33.6,34.16,544271,0
+FIVE.US,D,20160129,000000,34.5,35.25,34.1,35.23,824401,0
+FIVE.US,D,20160201,000000,35.17,35.9,34.37,35.83,1017985,0
+FIVE.US,D,20160202,000000,35.4,36.49,35.155,35.68,568104,0
+FIVE.US,D,20160203,000000,35.76,36.12,35.19,35.68,835208,0
+FIVE.US,D,20160204,000000,35.48,35.76,34.33,35.235,1187731,0
+FIVE.US,D,20160205,000000,35.19,35.28,33.75,34.21,1644305,0
+FIVE.US,D,20160208,000000,33.79,33.93,32.03,32.44,1465032,0
+FIVE.US,D,20160209,000000,32.22,33.55,32.22,32.55,982297,0
+FIVE.US,D,20160210,000000,32.82,33.33,32.43,32.72,919054,0
+FIVE.US,D,20160211,000000,32.22,33.47,32.22,33.24,563738,0
+FIVE.US,D,20160212,000000,33.48,34.31,33.12,34.21,644924,0
+FIVE.US,D,20160216,000000,34.6,36.08,34.31,35.91,925496,0
+FIVE.US,D,20160217,000000,36.24,37.7585,36.1021,37.54,1212724,0
+FIVE.US,D,20160218,000000,37.27,38,36.27,37.08,702576,0
+FIVE.US,D,20160219,000000,36.96,37.23,36.33,36.99,519284,0
+FIVE.US,D,20160222,000000,37.18,38.13,36.98,37.77,828003,0
+FIVE.US,D,20160223,000000,37.76,38.45,37.41,38.22,932217,0
+FIVE.US,D,20160224,000000,37.77,38.19,37.28,37.96,857407,0
+FIVE.US,D,20160225,000000,38.21,39.13,37.93,38.72,739759,0
+FIVE.US,D,20160226,000000,38.8,39.52,38.48,38.73,949721,0
+FIVE.US,D,20160229,000000,38.85,39.16,38.32,38.33,870009,0
+FIVE.US,D,20160301,000000,38.62,38.735,37.2703,37.6,1236480,0
+FIVE.US,D,20160302,000000,37.69,38.2,37.17,37.98,648103,0
+FIVE.US,D,20160303,000000,37.78,38,37.28,37.7,589907,0
+FIVE.US,D,20160304,000000,37.84,38.9,37.74,38.77,1138652,0
+FIVE.US,D,20160307,000000,38.47,39.35,38.2311,39.06,511551,0
+FIVE.US,D,20160308,000000,39.07,39.62,38.14,38.27,616261,0
+FIVE.US,D,20160309,000000,38.42,38.67,37.46,38.11,481535,0
+FIVE.US,D,20160310,000000,38.41,39.0599,37.88,38.23,515623,0
+FIVE.US,D,20160311,000000,38.69,39.45,38.2,39.3,589415,0
+FIVE.US,D,20160314,000000,39.36,39.9,38.96,39.51,585231,0
+FIVE.US,D,20160315,000000,39.54,40.19,39,39,863811,0
+FIVE.US,D,20160316,000000,39.02,40.15,38.9223,39.83,570526,0
+FIVE.US,D,20160317,000000,39.71,40.08,39.2,39.71,1041331,0
+FIVE.US,D,20160318,000000,40.03,40.44,39.61,39.9,974878,0
+FIVE.US,D,20160321,000000,40.15,40.5,39.46,39.52,1197155,0
+FIVE.US,D,20160322,000000,39.44,40.08,38.5,38.89,2443824,0
+FIVE.US,D,20160323,000000,37.62,42.26,37.5,41.54,5072185,0
+FIVE.US,D,20160324,000000,41.46,41.71,40.02,40.38,1652673,0
+FIVE.US,D,20160328,000000,40.31,41.98,40.305,41.15,1305642,0
+FIVE.US,D,20160329,000000,41.16,41.9199,40.8,41.19,1023740,0
+FIVE.US,D,20160330,000000,41.33,41.636,40.74,40.8,587510,0
+FIVE.US,D,20160331,000000,40.96,41.65,40.4,41.34,571487,0
+FIVE.US,D,20160401,000000,41.14,41.97,41.035,41.355,517572,0
+FIVE.US,D,20160404,000000,41.46,41.62,40.33,40.37,675882,0
+FIVE.US,D,20160405,000000,40.17,40.64,39.9426,40.05,858749,0
+FIVE.US,D,20160406,000000,40.09,40.8,39.69,40.24,830225,0
+FIVE.US,D,20160407,000000,40.7,40.7,39.26,39.46,1019399,0
+FIVE.US,D,20160408,000000,39.91,40.15,38.85,39.27,566954,0
+FIVE.US,D,20160411,000000,39.38,39.5087,38.56,38.65,488646,0
+FIVE.US,D,20160412,000000,38.86,39.502,38.15,39.31,492131,0
+FIVE.US,D,20160413,000000,39.6,41,39.55,40.67,604521,0
+FIVE.US,D,20160414,000000,40.52,41.6183,39.06,39.16,776330,0
+FIVE.US,D,20160415,000000,39.11,40.1,39.02,39.83,532422,0
+FIVE.US,D,20160418,000000,39.5,41.24,39.47,40.85,668070,0
+FIVE.US,D,20160419,000000,40.88,40.9785,39.86,40.67,583097,0
+FIVE.US,D,20160420,000000,40.57,42.88,40.57,41.53,1592402,0
+FIVE.US,D,20160421,000000,41.73,42,40.93,41.04,820885,0
+FIVE.US,D,20160422,000000,41.31,42.19,40.68,42.06,787516,0
+FIVE.US,D,20160425,000000,42.16,42.9,41.14,41.19,1002531,0
+FIVE.US,D,20160426,000000,41.4,42.3542,41.24,42.13,556292,0
+FIVE.US,D,20160427,000000,41.99,43.42,41.79,43.38,1240347,0
+FIVE.US,D,20160428,000000,43.05,43.2719,42.08,42.2,670200,0
+FIVE.US,D,20160429,000000,42.22,42.22,41.02,41.7,475687,0
+FIVE.US,D,20160502,000000,42,43.0599,41.26,41.77,438268,0
+FIVE.US,D,20160503,000000,41.32,41.83,40.21,40.87,611256,0
+FIVE.US,D,20160504,000000,40.5,41.33,40.25,41.17,295735,0
+FIVE.US,D,20160505,000000,41.22,41.25,39.6,39.66,501063,0
+FIVE.US,D,20160506,000000,39.49,40.07,38.71,40.01,509809,0
+FIVE.US,D,20160509,000000,41.75,41.75,39.6901,40.33,532245,0
+FIVE.US,D,20160510,000000,40.48,40.73,39.63,39.8,325459,0
+FIVE.US,D,20160511,000000,39.34,39.5155,36.76,38.49,969687,0
+FIVE.US,D,20160512,000000,38.42,39.03,38.36,38.87,383771,0
+FIVE.US,D,20160513,000000,38.53,39.259,37.99,38.21,686666,0
+FIVE.US,D,20160516,000000,38.21,39.17,38.04,38.93,691336,0
+FIVE.US,D,20160517,000000,38.73,39.29,37.94,38.39,392988,0
+FIVE.US,D,20160518,000000,37.87,38.165,36.852,37.24,925057,0
+FIVE.US,D,20160519,000000,37.36,38.98,37.36,38.76,574588,0
+FIVE.US,D,20160520,000000,38.74,39.02,38.06,38.43,1073284,0
+FIVE.US,D,20160523,000000,38.49,38.65,37.39,37.46,914909,0
+FIVE.US,D,20160524,000000,37.62,38.76,37.62,38.38,732112,0
+FIVE.US,D,20160525,000000,38.44,39.52,38.09,39.31,492630,0
+FIVE.US,D,20160526,000000,39.92,40.8,39.92,39.98,830213,0
+FIVE.US,D,20160527,000000,40.27,41.82,40.27,41.66,832354,0
+FIVE.US,D,20160531,000000,41.92,42.09,41.0093,41.89,925793,0
+FIVE.US,D,20160601,000000,41.99,42.98,41.86,42.68,1188867,0
+FIVE.US,D,20160602,000000,42.71,43.36,42,42.85,1905006,0
+FIVE.US,D,20160603,000000,43.53,44,42.5,43.74,2651832,0
+FIVE.US,D,20160606,000000,43.94,44.05,43.1,43.6,826202,0
+FIVE.US,D,20160607,000000,43.34,45.36,43.131,44.72,1223401,0
+FIVE.US,D,20160608,000000,44.86,45.54,44.59,45.42,754473,0
+FIVE.US,D,20160609,000000,45.11,45.41,44.87,45.14,550797,0
+FIVE.US,D,20160610,000000,44.61,45.2,43.96,44.7,797823,0
+FIVE.US,D,20160613,000000,44.4,44.9,43.99,43.99,699865,0
+FIVE.US,D,20160614,000000,44.06,44.95,43.9624,44.92,545083,0
+FIVE.US,D,20160615,000000,44.9,45.85,44.65,45.67,622691,0
+FIVE.US,D,20160616,000000,45.25,45.74,44.59,45.42,363503,0
+FIVE.US,D,20160617,000000,45.53,46,44.96,45.56,767933,0
+FIVE.US,D,20160620,000000,46.08,46.5,45.92,45.97,725833,0
+FIVE.US,D,20160621,000000,45.99,46.14,45.5,46.02,345250,0
+FIVE.US,D,20160622,000000,45.97,46.07,45.15,45.42,1010372,0
+FIVE.US,D,20160623,000000,45.87,46.34,45.51,46.34,514823,0
+FIVE.US,D,20160624,000000,45.25,46.86,45.2,46.045,686139,0
+FIVE.US,D,20160627,000000,45.78,46.11,43.69,44.92,841500,0
+FIVE.US,D,20160628,000000,45.13,46.21,45,45.2,759844,0
+FIVE.US,D,20160629,000000,45.45,46.25,45.45,45.76,631059,0
+FIVE.US,D,20160630,000000,45.97,46.41,45.625,46.41,710493,0
+FIVE.US,D,20160701,000000,46.23,47.35,46.17,46.36,560805,0
+FIVE.US,D,20160705,000000,46.56,46.79,45.8,46.22,534212,0
+FIVE.US,D,20160706,000000,46.03,47.1599,46.03,46.84,552616,0
+FIVE.US,D,20160707,000000,46.88,47.1,46.37,46.69,301001,0
+FIVE.US,D,20160708,000000,46.95,48.13,46.82,47.79,551706,0
+FIVE.US,D,20160711,000000,47.99,48.6871,47.7472,48.43,512975,0
+FIVE.US,D,20160712,000000,48.75,48.88,48.51,48.63,511043,0
+FIVE.US,D,20160713,000000,48.63,48.6749,46.9,47.01,685008,0
+FIVE.US,D,20160714,000000,47.42,47.89,47.09,47.23,537766,0
+FIVE.US,D,20160715,000000,47.51,47.52,46.72,47.33,540779,0
+FIVE.US,D,20160718,000000,47.6,50.42,47.6,49.9,1612703,0
+FIVE.US,D,20160719,000000,50,50.51,49.13,49.44,738205,0
+FIVE.US,D,20160720,000000,49.71,50.54,49.7,49.91,553314,0
+FIVE.US,D,20160721,000000,50.23,51.24,50,50.28,770395,0
+FIVE.US,D,20160722,000000,50.12,51.37,50.12,51.13,315555,0
+FIVE.US,D,20160725,000000,51.03,51.8,50.77,51.28,483873,0
+FIVE.US,D,20160726,000000,51.3,52,51.15,51.87,502027,0
+FIVE.US,D,20160727,000000,51.76,52.7,51.23,51.5,603268,0
+FIVE.US,D,20160728,000000,51.5,51.5189,49.93,50.47,547143,0
+FIVE.US,D,20160729,000000,50.57,51.05,49.61,51.01,623484,0
+FIVE.US,D,20160801,000000,51,51.18,50.03,50.25,402955,0
+FIVE.US,D,20160802,000000,50.28,50.28,47.7401,48.41,998927,0
+FIVE.US,D,20160803,000000,48.02,49.075,47.124,48.85,605287,0
+FIVE.US,D,20160804,000000,48.85,49.07,47.76,48.98,556041,0
+FIVE.US,D,20160805,000000,50.52,51.2,49.91,50.57,1012576,0
+FIVE.US,D,20160808,000000,50.73,50.82,49.66,49.69,439763,0
+FIVE.US,D,20160809,000000,49.78,49.98,49.242,49.52,255965,0
+FIVE.US,D,20160810,000000,49.38,50.01,49.14,49.18,296729,0
+FIVE.US,D,20160811,000000,49.76,50.88,49.44,50.31,396515,0
+FIVE.US,D,20160812,000000,50,51.07,49.99,50.69,413683,0
+FIVE.US,D,20160815,000000,50.94,50.94,48.42,48.67,825281,0
+FIVE.US,D,20160816,000000,48.58,48.98,46.81,47.6,946231,0
+FIVE.US,D,20160817,000000,47.26,47.66,46.24,46.42,1065899,0
+FIVE.US,D,20160818,000000,46.67,47.07,46,46.91,497512,0
+FIVE.US,D,20160819,000000,46.92,47.14,46.06,46.91,531896,0
+FIVE.US,D,20160822,000000,46.91,47.24,46.37,46.54,402865,0
+FIVE.US,D,20160823,000000,46.6,48.45,46.15,48.15,821743,0
+FIVE.US,D,20160824,000000,47.84,48.1,46.85,47.14,795452,0
+FIVE.US,D,20160825,000000,46.17,47.11,44.16,47.09,1271079,0
+FIVE.US,D,20160826,000000,47.08,47.54,45.65,46.4,1119667,0
+FIVE.US,D,20160829,000000,46.34,46.425,45.11,45.26,1613431,0
+FIVE.US,D,20160830,000000,45.67,45.67,44.32,44.81,1936562,0
+FIVE.US,D,20160831,000000,44.87,45.47,44.01,44.56,2205865,0
+FIVE.US,D,20160901,000000,42.2,45.49,42,44.04,3747324,0
+FIVE.US,D,20160902,000000,44.17,44.19,43.14,43.4,920438,0
+FIVE.US,D,20160906,000000,43.6,44.23,43.021,43.89,1549110,0
+FIVE.US,D,20160907,000000,43.67,44.59,43.41,44.56,889991,0
+FIVE.US,D,20160908,000000,44.18,44.37,42.53,42.6,1448957,0
+FIVE.US,D,20160909,000000,42.17,42.61,41.32,41.34,1082720,0
+FIVE.US,D,20160912,000000,41.34,42.29,41.32,41.83,1113753,0
+FIVE.US,D,20160913,000000,41.4,41.6,40.53,41.05,638244,0
+FIVE.US,D,20160914,000000,40.95,41.66,40.65,41.56,625501,0
+FIVE.US,D,20160915,000000,41.47,41.855,41.02,41.65,470032,0
+FIVE.US,D,20160916,000000,41.56,42.21,41.12,41.59,839032,0
+FIVE.US,D,20160919,000000,41.66,41.73,40.27,40.38,949087,0
+FIVE.US,D,20160920,000000,40.69,40.9,40.285,40.46,1089597,0
+FIVE.US,D,20160921,000000,40.47,41.59,40.44,41.22,989351,0
+FIVE.US,D,20160922,000000,41.3,42.225,41.3,42.11,864073,0
+FIVE.US,D,20160923,000000,41.94,42.065,41.15,41.82,891390,0
+FIVE.US,D,20160926,000000,41.72,41.9,41.5021,41.62,1219200,0
+FIVE.US,D,20160927,000000,41.74,42.18,41.52,42.12,783068,0
+FIVE.US,D,20160928,000000,42.23,42.5,41.41,41.88,1051422,0
+FIVE.US,D,20160929,000000,41.8,41.86,39.99,40.03,990401,0
+FIVE.US,D,20160930,000000,40.42,40.75,39.34,40.27,1064759,0
+FIVE.US,D,20161003,000000,40.24,40.24,39.13,39.6,746203,0
+FIVE.US,D,20161004,000000,39.6,39.79,38.69,39.31,676791,0
+FIVE.US,D,20161005,000000,39.51,40.57,39.43,39.6,922727,0
+FIVE.US,D,20161006,000000,39.33,40.03,38.89,39.97,740283,0
+FIVE.US,D,20161007,000000,40,40.83,39.77,40.52,974639,0
+FIVE.US,D,20161010,000000,40.56,41.05,39.44,39.51,743390,0
+FIVE.US,D,20161011,000000,39.88,40.08,38.77,39,1286449,0
+FIVE.US,D,20161012,000000,39.11,39.17,38.82,38.89,722618,0
+FIVE.US,D,20161013,000000,38.92,39.3,37.95,38.1,838724,0
+FIVE.US,D,20161014,000000,38.13,38.47,37.27,37.37,879286,0
+FIVE.US,D,20161017,000000,37.2,37.3,35.995,36.11,1254281,0
+FIVE.US,D,20161018,000000,36.31,36.64,35.215,36.38,2647886,0
+FIVE.US,D,20161019,000000,36.6,37.86,36.05,37.56,1559899,0
+FIVE.US,D,20161020,000000,37.83,38.11,37.42,37.75,890095,0
+FIVE.US,D,20161021,000000,37.63,37.79,37.14,37.19,460241,0
+FIVE.US,D,20161024,000000,36.75,37.66,36.27,37.5,1464351,0
+FIVE.US,D,20161025,000000,37.14,37.62,36.86,37.48,830653,0
+FIVE.US,D,20161026,000000,38.05,38.4001,36.98,37.32,1536495,0
+FIVE.US,D,20161027,000000,37.24,37.2879,36.02,36.33,920902,0
+FIVE.US,D,20161028,000000,36.26,37.46,36.21,37.29,726447,0
+FIVE.US,D,20161031,000000,37.39,37.69,37.06,37.58,826081,0
+FIVE.US,D,20161101,000000,37.42,37.49,35.715,36.26,1434956,0
+FIVE.US,D,20161102,000000,36.11,36.45,35.75,35.94,795360,0
+FIVE.US,D,20161103,000000,35.64,36.22,35.14,35.3,1242818,0
+FIVE.US,D,20161104,000000,35.23,36.205,35.03,35.54,883570,0
+FIVE.US,D,20161107,000000,36.22,37.12,36.22,36.91,971848,0
+FIVE.US,D,20161108,000000,37,37.49,36.35,37.22,647917,0
+FIVE.US,D,20161109,000000,36.43,37.98,35.845,37.92,972171,0
+FIVE.US,D,20161110,000000,38.25,39.86,38.25,39.52,1518917,0
+FIVE.US,D,20161111,000000,39.43,40.66,39.19,40.52,1018912,0
+FIVE.US,D,20161114,000000,40.83,42.57,40.53,41.22,2083579,0
+FIVE.US,D,20161115,000000,41.25,41.6,39.7,40.51,961141,0
+FIVE.US,D,20161116,000000,40.51,41.1,40.01,40.36,557875,0
+FIVE.US,D,20161117,000000,40.25,40.89,39.89,40.53,869948,0
+FIVE.US,D,20161118,000000,40.49,40.553,39.4,39.95,983004,0
+FIVE.US,D,20161121,000000,39.98,40.78,39.78,40.53,1163746,0
+FIVE.US,D,20161122,000000,41.2,42.67,40.85,42.58,1560570,0
+FIVE.US,D,20161123,000000,42.29,43.28,42.29,43.1,1392624,0
+FIVE.US,D,20161125,000000,43.28,43.44,42.13,42.32,490509,0
+FIVE.US,D,20161128,000000,41.71,42,40.07,40.26,1283905,0
+FIVE.US,D,20161129,000000,40.09,40.88,39.69,39.89,1348082,0
+FIVE.US,D,20161130,000000,39.93,39.99,39.13,39.36,1123135,0
+FIVE.US,D,20161201,000000,38.99,40.15,37.95,39.88,2477150,0
+FIVE.US,D,20161202,000000,44.45,45.32,42.94,43.82,4561685,0
+FIVE.US,D,20161205,000000,44.07,44.07,41.55,42.18,2183597,0
+FIVE.US,D,20161206,000000,42.11,43.29,41.62,43.12,1015147,0
+FIVE.US,D,20161207,000000,43.37,44.08,42.67,43.84,884330,0
+FIVE.US,D,20161208,000000,43.79,44.02,42.88,43.14,775636,0
+FIVE.US,D,20161209,000000,43.05,43.05,41.98,42.68,1450990,0
+FIVE.US,D,20161212,000000,42.41,42.78,41.25,41.63,1069646,0
+FIVE.US,D,20161213,000000,41.61,42.2,41.32,41.48,624339,0
+FIVE.US,D,20161214,000000,41.8,41.83,40.1511,40.64,1100030,0
+FIVE.US,D,20161215,000000,40.64,40.86,39.85,40.1,959587,0
+FIVE.US,D,20161216,000000,40.2,40.36,39.35,39.54,1124430,0
+FIVE.US,D,20161219,000000,39.54,40.45,39.5,40.37,784721,0
+FIVE.US,D,20161220,000000,40.54,41.07,40.13,40.61,555431,0
+FIVE.US,D,20161221,000000,40.65,40.65,40.12,40.41,441532,0
+FIVE.US,D,20161222,000000,40.12,40.34,37.98,38.03,2086805,0
+FIVE.US,D,20161223,000000,37.96,38.42,36.9,37.15,1168027,0
+FIVE.US,D,20161227,000000,37.15,38.077,37.03,37.76,753603,0
+FIVE.US,D,20161228,000000,37.94,38.37,37.18,38.32,1207681,0
+FIVE.US,D,20161229,000000,38.26,39.47,38.26,39.11,1997487,0
+FIVE.US,D,20161230,000000,39.08,40.41,38.7,39.96,2516513,0
+FIVE.US,D,20170103,000000,40.01,41.1106,39.42,40.48,2460297,0
+FIVE.US,D,20170104,000000,40.84,41.87,40.57,40.69,2221112,0
+FIVE.US,D,20170105,000000,41,41.34,40.1,40.95,2023741,0
+FIVE.US,D,20170106,000000,41.14,41.14,39.64,39.72,1287071,0
+FIVE.US,D,20170109,000000,37.5,39.39,37.5,38.82,3745155,0
+FIVE.US,D,20170110,000000,38.68,40.94,38.58,40.72,1954165,0
+FIVE.US,D,20170111,000000,40.76,40.88,39.84,40.11,935232,0
+FIVE.US,D,20170112,000000,39.85,40.96,39.85,40.79,1144994,0
+FIVE.US,D,20170113,000000,40.85,41.65,40.57,41.27,1211847,0
+FIVE.US,D,20170117,000000,41.5,42.62,41.22,41.45,1986108,0
+FIVE.US,D,20170118,000000,41.2,41.92,40.44,41,1408035,0
+FIVE.US,D,20170119,000000,41.15,41.15,39.31,39.67,1693343,0
+FIVE.US,D,20170120,000000,39.63,40.04,39.24,39.76,958695,0
+FIVE.US,D,20170123,000000,39.76,39.8,38.57,38.98,764870,0
+FIVE.US,D,20170124,000000,38.92,39.53,38.92,39.4,687399,0
+FIVE.US,D,20170125,000000,39.63,40.26,39.075,39.13,796355,0
+FIVE.US,D,20170126,000000,39.25,39.81,39.05,39.35,690022,0
+FIVE.US,D,20170127,000000,39.32,39.41,37.47,37.6,1298192,0
+FIVE.US,D,20170130,000000,37.56,38.87,37.39,38.86,885057,0
+FIVE.US,D,20170131,000000,38.79,40,38.22,39.85,1738351,0
+FIVE.US,D,20170201,000000,39.78,40.38,39.44,40.09,1030666,0
+FIVE.US,D,20170202,000000,40.18,40.265,38.89,38.96,1081992,0
+FIVE.US,D,20170203,000000,39.01,39.51,38.26,38.41,1788055,0
+FIVE.US,D,20170206,000000,38.42,38.92,38.05,38.16,985049,0
+FIVE.US,D,20170207,000000,38.45,38.465,37.83,38,883915,0
+FIVE.US,D,20170208,000000,37.96,38.18,37.44,38.03,1508250,0
+FIVE.US,D,20170209,000000,38.07,40.3899,38.07,39.8,1290334,0
+FIVE.US,D,20170210,000000,39.71,40.35,39.41,40.1,639078,0
+FIVE.US,D,20170213,000000,40.22,40.22,39.07,39.26,506560,0
+FIVE.US,D,20170214,000000,39.23,39.91,38.48,39.58,965877,0
+FIVE.US,D,20170215,000000,39.4,39.9,39.13,39.73,558531,0
+FIVE.US,D,20170216,000000,39.7,39.95,38.58,38.75,472598,0
+FIVE.US,D,20170217,000000,38.7,39.78,38.53,39.74,796770,0
+FIVE.US,D,20170221,000000,40.11,40.39,39.22,39.52,785335,0
+FIVE.US,D,20170222,000000,39.65,39.91,39.18,39.79,614533,0
+FIVE.US,D,20170223,000000,39.8,40.3123,37.77,37.88,1111487,0
+FIVE.US,D,20170224,000000,37.9,39.45,37.14,38.48,1439421,0
+FIVE.US,D,20170227,000000,38.47,39.7,37.96,39.61,829985,0
+FIVE.US,D,20170228,000000,39.24,39.29,38.4,38.55,721875,0
+FIVE.US,D,20170301,000000,39.1,39.73,38.29,39.57,1415193,0
+FIVE.US,D,20170302,000000,39.55,40.41,39.28,39.87,772110,0
+FIVE.US,D,20170303,000000,39.73,40.42,38.68,39.03,637026,0
+FIVE.US,D,20170306,000000,38.79,39.285,38.4,38.96,531087,0
+FIVE.US,D,20170307,000000,38.87,39.38,37.9,38.1,1059578,0
+FIVE.US,D,20170308,000000,38.32,39.28,38.2,38.94,556492,0
+FIVE.US,D,20170309,000000,38.8,38.89,38.16,38.33,466262,0
+FIVE.US,D,20170310,000000,38.5,38.8,38.23,38.48,727294,0
+FIVE.US,D,20170313,000000,38.465,38.56,37.21,37.58,1327467,0
+FIVE.US,D,20170314,000000,37.33,38.44,37.3201,38.32,718505,0
+FIVE.US,D,20170315,000000,38.12,39.1,37.83,38.97,917606,0
+FIVE.US,D,20170316,000000,39,40.02,38.81,39.25,983524,0
+FIVE.US,D,20170317,000000,39.23,39.7,38.855,39.32,1259736,0
+FIVE.US,D,20170320,000000,39.39,39.68,38.45,39.12,1390045,0
+FIVE.US,D,20170321,000000,39.35,39.35,37.85,38.85,1635971,0
+FIVE.US,D,20170322,000000,38.7,38.75,37.94,38.13,2973251,0
+FIVE.US,D,20170323,000000,41.78,43.09,40.4,42.25,7937443,0
+FIVE.US,D,20170324,000000,42.56,43.84,42.19,42.62,2335128,0
+FIVE.US,D,20170327,000000,42.16,43.3,41.75,42.58,1477870,0
+FIVE.US,D,20170328,000000,42.51,43.4,42.51,43.18,1262673,0
+FIVE.US,D,20170329,000000,43.09,44.5,43,44.36,1496900,0
+FIVE.US,D,20170330,000000,44.42,44.81,43.8,43.87,814462,0
+FIVE.US,D,20170331,000000,43.76,44.42,43.22,43.31,1066517,0
+FIVE.US,D,20170403,000000,43.31,43.44,42.09,42.49,1300359,0
+FIVE.US,D,20170404,000000,42.28,43.3611,41.9697,43.32,925349,0
+FIVE.US,D,20170405,000000,43.26,43.86,42.48,42.53,685086,0
+FIVE.US,D,20170406,000000,42.74,44.24,42.37,44.19,1280592,0
+FIVE.US,D,20170407,000000,43.95,44.52,43.6847,44.1,1131645,0
+FIVE.US,D,20170410,000000,44.31,45.4,44.28,44.78,1247308,0
+FIVE.US,D,20170411,000000,44.73,45.52,44.56,45.5,774719,0
+FIVE.US,D,20170412,000000,45.4,45.75,44.94,45.09,697267,0
+FIVE.US,D,20170413,000000,45.01,45.5,45,45.12,537381,0
+FIVE.US,D,20170417,000000,45.57,46.01,44.92,45.99,1173163,0
+FIVE.US,D,20170418,000000,46.04,46.42,45.25,45.5,1562368,0
+FIVE.US,D,20170419,000000,45.73,46.85,45.6447,46.17,1456896,0
+FIVE.US,D,20170420,000000,46.52,47.29,46.41,47.1,1026269,0
+FIVE.US,D,20170421,000000,47.11,47.93,46.6,47.66,1078029,0
+FIVE.US,D,20170424,000000,48.29,48.92,47.82,48.27,1417725,0
+FIVE.US,D,20170425,000000,48.48,48.98,47.971,48.37,801497,0
+FIVE.US,D,20170426,000000,48.5,49.45,48,49.185,759505,0
+FIVE.US,D,20170427,000000,49.27,49.75,48.91,49.38,631353,0
+FIVE.US,D,20170428,000000,49.67,49.86,49.06,49.12,661317,0
+FIVE.US,D,20170501,000000,49.18,49.59,48.97,49.35,616346,0
+FIVE.US,D,20170502,000000,49.55,50.26,49.09,49.82,961937,0
+FIVE.US,D,20170503,000000,49.73,50.03,49.33,49.53,537576,0
+FIVE.US,D,20170504,000000,49.76,49.81,49.1,49.72,646301,0
+FIVE.US,D,20170505,000000,49.8,51.185,49.71,51.15,765952,0
+FIVE.US,D,20170508,000000,51.25,51.77,50.81,51.04,1011264,0
+FIVE.US,D,20170509,000000,51.58,52.05,51.07,51.65,954021,0
+FIVE.US,D,20170510,000000,51.61,52.63,51.4,52.26,1113842,0
+FIVE.US,D,20170511,000000,52,52.3,50.8,51.3,1091990,0
+FIVE.US,D,20170512,000000,51.25,52.16,50.2,51.74,1005736,0
+FIVE.US,D,20170515,000000,51.74,52.59,51.67,51.7,999552,0
+FIVE.US,D,20170516,000000,51.64,52.03,50.45,51.98,1140707,0
+FIVE.US,D,20170517,000000,51.42,52.42,51.41,51.78,864517,0
+FIVE.US,D,20170518,000000,52.01,53.34,52,52.75,1024340,0
+FIVE.US,D,20170519,000000,53.12,54.13,52.54,52.63,1474415,0
+FIVE.US,D,20170522,000000,53.21,53.65,52.36,52.73,1308645,0
+FIVE.US,D,20170523,000000,52.74,52.81,51.2,51.31,1452990,0
+FIVE.US,D,20170524,000000,51.04,51.87,50.805,51.5,1076183,0
+FIVE.US,D,20170525,000000,51.97,52.87,51.9079,52.2,573558,0
+FIVE.US,D,20170526,000000,52.5,52.7,51.9,52.63,592747,0
+FIVE.US,D,20170530,000000,52.87,52.88,52.02,52.22,1292438,0
+FIVE.US,D,20170531,000000,51.96,52.06,50.29,51.3,1785829,0
+FIVE.US,D,20170601,000000,51.87,52.13,50.97,51.95,2260952,0
+FIVE.US,D,20170602,000000,52.65,52.805,50.3,52.21,2966176,0
+FIVE.US,D,20170605,000000,52.16,52.65,51.72,52.29,1479987,0
+FIVE.US,D,20170606,000000,51.83,52.75,51.2,51.97,1373066,0
+FIVE.US,D,20170607,000000,52,52.86,51.27,52.64,1242161,0
+FIVE.US,D,20170608,000000,52.78,53.91,52.51,52.94,1185677,0
+FIVE.US,D,20170609,000000,53.16,53.34,50.9045,50.99,1448487,0
+FIVE.US,D,20170612,000000,50.73,51.32,49.54,50.94,1632165,0
+FIVE.US,D,20170613,000000,51.42,51.42,50.43,51.01,1110156,0
+FIVE.US,D,20170614,000000,49.93,50,47.3,48.65,3019898,0
+FIVE.US,D,20170615,000000,48.37,48.89,47.95,48.19,1252585,0
+FIVE.US,D,20170616,000000,47.56,48.25,47.23,48.02,1532704,0
+FIVE.US,D,20170619,000000,48.2,49.09,47.67,48.95,1376436,0
+FIVE.US,D,20170620,000000,49.05,49.1,48.09,48.11,854972,0
+FIVE.US,D,20170621,000000,48.06,48.69,47.85,48.32,815572,0
+FIVE.US,D,20170622,000000,48.41,48.98,47.8,48.48,1531788,0
+FIVE.US,D,20170623,000000,48.35,48.76,47.725,47.92,972517,0
+FIVE.US,D,20170626,000000,48.03,48.44,47.79,48.335,988289,0
+FIVE.US,D,20170627,000000,48.22,48.735,47.7,47.79,948745,0
+FIVE.US,D,20170628,000000,48.05,48.63,47.65,48.61,799320,0
+FIVE.US,D,20170629,000000,48.61,49.12,47.73,48,925311,0
+FIVE.US,D,20170630,000000,48.15,49.7,48,49.37,784104,0
+FIVE.US,D,20170703,000000,49.7,49.95,48.56,49.2,494456,0
+FIVE.US,D,20170705,000000,48.97,49.45,48.16,48.31,951933,0
+FIVE.US,D,20170706,000000,47.92,48.41,47.55,48.11,615044,0
+FIVE.US,D,20170707,000000,48,48.59,47.72,47.86,1086741,0
+FIVE.US,D,20170710,000000,46.33,46.9,44.74,45.35,3051545,0
+FIVE.US,D,20170711,000000,45.47,45.69,44.3,45.06,1528295,0
+FIVE.US,D,20170712,000000,45.3,45.87,44.935,45.36,892822,0
+FIVE.US,D,20170713,000000,45.78,46.67,45.6,46.63,1189395,0
+FIVE.US,D,20170714,000000,46.81,47.38,46.3,47.1,863970,0
+FIVE.US,D,20170717,000000,47.01,48.5,47,48.35,1331768,0
+FIVE.US,D,20170718,000000,48.34,48.34,47.47,48.11,715855,0
+FIVE.US,D,20170719,000000,48.35,48.89,47.75,47.87,1249916,0
+FIVE.US,D,20170720,000000,47.89,48.1274,46.97,47.02,665618,0
+FIVE.US,D,20170721,000000,47.35,47.35,46.39,46.87,1064227,0
+FIVE.US,D,20170724,000000,46.8,47.06,45.52,45.61,895698,0
+FIVE.US,D,20170725,000000,45.93,46.8,45.55,46.76,1056536,0
+FIVE.US,D,20170726,000000,46.81,47.39,46.21,47.25,444641,0
+FIVE.US,D,20170727,000000,47.5,47.89,46.75,47.84,479173,0
+FIVE.US,D,20170728,000000,47.72,47.95,46.79,47.41,675156,0
+FIVE.US,D,20170731,000000,47.67,48.31,47.2,48.31,648340,0
+FIVE.US,D,20170801,000000,48.53,49.45,47.98,49.39,871761,0
+FIVE.US,D,20170802,000000,49.36,49.805,48.87,49.37,854977,0
+FIVE.US,D,20170803,000000,49.52,50.07,48.6484,49.31,511411,0
+FIVE.US,D,20170804,000000,49.26,50.74,49.15,49.97,884100,0
+FIVE.US,D,20170807,000000,50.02,51.2,49.83,50.26,859812,0
+FIVE.US,D,20170808,000000,50.27,51.52,49.41,49.7,897203,0
+FIVE.US,D,20170809,000000,49.19,49.81,48.4,49.25,615034,0
+FIVE.US,D,20170810,000000,48.99,49.18,48.19,48.29,485224,0
+FIVE.US,D,20170811,000000,48.28,48.8,47.79,48.5,340674,0
+FIVE.US,D,20170814,000000,48.94,49.85,48.68,49.77,452645,0
+FIVE.US,D,20170815,000000,50.05,50.05,47.67,47.75,970790,0
+FIVE.US,D,20170816,000000,48.15,48.4,47.78,47.9,987986,0
+FIVE.US,D,20170817,000000,47.9,48.05,47.16,47.83,881401,0
+FIVE.US,D,20170818,000000,47.5,47.7,47.06,47.13,764085,0
+FIVE.US,D,20170821,000000,47.22,48.8,47.15,48.6,1148581,0
+FIVE.US,D,20170822,000000,48.8,49.28,48.33,48.72,716423,0
+FIVE.US,D,20170823,000000,48.83,50,48.22,49.82,695004,0
+FIVE.US,D,20170824,000000,50.67,51.74,49.68,50.14,1160652,0
+FIVE.US,D,20170825,000000,50.14,50.4095,49.27,50.34,923094,0
+FIVE.US,D,20170828,000000,50.41,50.78,49.23,49.73,1219168,0
+FIVE.US,D,20170829,000000,49.38,49.51,48.47,48.57,1277590,0
+FIVE.US,D,20170830,000000,48.86,49.99,48.54,49.28,2557778,0
+FIVE.US,D,20170831,000000,48.52,48.97,46,47.61,4469744,0
+FIVE.US,D,20170901,000000,47.46,48.1352,47.13,48,1241478,0
+FIVE.US,D,20170905,000000,47.73,48.87,47.73,48.74,937336,0
+FIVE.US,D,20170906,000000,48.96,49.119,48.53,49.01,565833,0
+FIVE.US,D,20170907,000000,49.23,49.5,48.88,49.45,520733,0
+FIVE.US,D,20170908,000000,49.38,49.77,49.13,49.28,632803,0
+FIVE.US,D,20170911,000000,49.57,50,49.5,49.96,735377,0
+FIVE.US,D,20170912,000000,50.1,50.52,49.7,50.32,558568,0
+FIVE.US,D,20170913,000000,50.38,50.7,50.06,50.47,555947,0
+FIVE.US,D,20170914,000000,50.46,50.46,49.54,49.63,402872,0
+FIVE.US,D,20170915,000000,49.74,50.01,49.26,49.59,647268,0
+FIVE.US,D,20170918,000000,49.9,50.33,49.31,49.44,370212,0
+FIVE.US,D,20170919,000000,49.67,49.96,48.73,49.47,594797,0
+FIVE.US,D,20170920,000000,49.37,50.32,48.91,50.09,475542,0
+FIVE.US,D,20170921,000000,50.18,50.47,49.4,49.47,290472,0
+FIVE.US,D,20170922,000000,49.5,50.41,49.5,50.37,378892,0
+FIVE.US,D,20170925,000000,50.36,52.46,50.36,52.33,1061738,0
+FIVE.US,D,20170926,000000,52.32,53.26,52.09,52.99,814998,0
+FIVE.US,D,20170927,000000,53.05,54.47,52.95,54.35,835673,0
+FIVE.US,D,20170928,000000,54.34,55.11,53.99,54.66,574987,0
+FIVE.US,D,20170929,000000,54.95,55.58,54.7696,54.88,657102,0
+FIVE.US,D,20171002,000000,55.27,55.37,54.68,54.95,887600,0
+FIVE.US,D,20171003,000000,55.01,55.56,54.7991,55.54,481923,0
+FIVE.US,D,20171004,000000,55.34,55.57,54.39,54.54,640461,0
+FIVE.US,D,20171005,000000,55.23,55.41,54.19,55.41,1108344,0
+FIVE.US,D,20171006,000000,55.36,57.65,55.09,57.28,2017154,0
+FIVE.US,D,20171009,000000,57.28,57.4,56.21,56.39,957730,0
+FIVE.US,D,20171010,000000,56.81,57.2,56.03,56.19,802595,0
+FIVE.US,D,20171011,000000,56.35,56.66,55.78,55.98,577334,0
+FIVE.US,D,20171012,000000,56,56,54.28,54.99,878697,0
+FIVE.US,D,20171013,000000,55.168,56.12,54.93,55.28,822806,0
+FIVE.US,D,20171016,000000,55.6,55.9,54.965,55.3,743836,0
+FIVE.US,D,20171017,000000,55.22,56.61,55.22,56.47,667175,0
+FIVE.US,D,20171018,000000,56.76,57.17,56.08,56.76,642416,0
+FIVE.US,D,20171019,000000,56.32,57.06,56.13,57.03,606573,0
+FIVE.US,D,20171020,000000,57.56,57.65,56.97,57.49,688208,0
+FIVE.US,D,20171023,000000,57.69,58.07,56.96,57,680074,0
+FIVE.US,D,20171024,000000,57.38,57.62,56.49,56.61,794081,0
+FIVE.US,D,20171025,000000,56.59,56.81,55.68,55.8,623256,0
+FIVE.US,D,20171026,000000,55.82,56.71,55.11,55.63,675095,0
+FIVE.US,D,20171027,000000,55.25,55.61,54.71,55.45,1096974,0
+FIVE.US,D,20171030,000000,55.43,55.66,54.86,55.46,796125,0
+FIVE.US,D,20171031,000000,55.5,56.37,55.21,55.25,649204,0
+FIVE.US,D,20171101,000000,55.4,55.76,54.82,55.42,689096,0
+FIVE.US,D,20171102,000000,55.53,57,54.84,56.9,925332,0
+FIVE.US,D,20171103,000000,57,58.03,56.61,57.01,1104270,0
+FIVE.US,D,20171106,000000,57,57.525,56.725,57.24,527711,0
+FIVE.US,D,20171107,000000,57.69,57.69,56.14,57.38,722396,0
+FIVE.US,D,20171108,000000,57.18,58.337,57.12,58.14,856613,0
+FIVE.US,D,20171109,000000,57.88,58.05,56.93,57.39,626869,0
+FIVE.US,D,20171110,000000,57.39,58.14,57.13,57.53,420447,0
+FIVE.US,D,20171113,000000,57.52,58.56,57.52,58.03,784736,0
+FIVE.US,D,20171114,000000,57.67,58.69,57.5,58.35,422780,0
+FIVE.US,D,20171115,000000,57.92,58.05,56.9104,57.94,513429,0
+FIVE.US,D,20171116,000000,58.26,59.62,58.08,59.15,582405,0
+FIVE.US,D,20171117,000000,59.18,60.12,59.0987,59.9,699845,0
+FIVE.US,D,20171120,000000,59.52,59.78,58.75,59.49,897342,0
+FIVE.US,D,20171121,000000,59.85,59.85,57.72,59.07,1341568,0
+FIVE.US,D,20171122,000000,59.26,59.65,58.82,59,412587,0
+FIVE.US,D,20171124,000000,59.34,59.58,59.01,59.46,268206,0
+FIVE.US,D,20171127,000000,59.81,59.95,58.58,58.8,799320,0
+FIVE.US,D,20171128,000000,59,60.47,58.42,60.25,1239546,0
+FIVE.US,D,20171129,000000,60.9,62.25,59.47,61.24,2062202,0
+FIVE.US,D,20171130,000000,61.84,63.3354,60.99,61.77,3425362,0
+FIVE.US,D,20171201,000000,63,63.26,59.02,61.51,4084612,0
+FIVE.US,D,20171204,000000,62.39,65.48,62.15,65,1726945,0
+FIVE.US,D,20171205,000000,65.43,65.49,63.25,64.16,1304675,0
+FIVE.US,D,20171206,000000,64.37,66,63.81,65.53,1375392,0
+FIVE.US,D,20171207,000000,65.72,67.1,65.64,67,1342850,0
+FIVE.US,D,20171208,000000,67,67.53,65.8906,67.12,985375,0
+FIVE.US,D,20171211,000000,66.85,67.25,64.4801,65.15,1577896,0
+FIVE.US,D,20171212,000000,65.31,66.36,64.82,66.11,1299665,0
+FIVE.US,D,20171213,000000,65.93,67.2,65.93,67.04,928707,0
+FIVE.US,D,20171214,000000,67.04,67.57,65.03,65.56,1063622,0
+FIVE.US,D,20171215,000000,65.55,67.2,65.51,66.72,1128799,0
+FIVE.US,D,20171218,000000,67.7,68.77,67.26,68.29,909926,0
+FIVE.US,D,20171219,000000,68.22,68.89,66.39,66.89,1018611,0
+FIVE.US,D,20171220,000000,67.23,67.97,65.85,65.86,517573,0
+FIVE.US,D,20171221,000000,65.82,66.52,65.2,66,727170,0
+FIVE.US,D,20171222,000000,66.14,66.17,64.92,65.48,896039,0
+FIVE.US,D,20171226,000000,65.5,68.98,65.5,67.47,1461245,0
+FIVE.US,D,20171227,000000,67.84,68.45,67.04,67.84,699238,0
+FIVE.US,D,20171228,000000,68.1,68.2,67.33,68.03,441047,0
+FIVE.US,D,20171229,000000,67.94,68.39,66.24,66.32,842092,0
+FIVE.US,D,20180102,000000,66.66,69.75,66.66,69.16,1226369,0
+FIVE.US,D,20180103,000000,70.68,71.79,68.73,70.8,1877460,0
+FIVE.US,D,20180104,000000,71.19,73.05,70.59,72.65,1438832,0
+FIVE.US,D,20180105,000000,72.79,73.55,71.92,72.37,1272318,0
+FIVE.US,D,20180108,000000,70.15,70.34,65.1,66.9449,3339229,0
+FIVE.US,D,20180109,000000,67,68.28,65.41,67.9,1209629,0
+FIVE.US,D,20180110,000000,67.16,67.97,64.73,65.76,1265297,0
+FIVE.US,D,20180111,000000,66.15,69.025,65.86,68.11,1370866,0
+FIVE.US,D,20180112,000000,68.05,68.93,66.75,66.93,899200,0
+FIVE.US,D,20180116,000000,67.71,68.41,66.58,66.77,796268,0
+FIVE.US,D,20180117,000000,66.8,67.44,66.51,66.8,727375,0
+FIVE.US,D,20180118,000000,66.73,67.54,66.1,66.79,668832,0
+FIVE.US,D,20180119,000000,66.79,67.91,66.58,67.52,677718,0
+FIVE.US,D,20180122,000000,67.73,68,66.06,66.76,910892,0
+FIVE.US,D,20180123,000000,66.8,67.31,66.0501,67.15,847566,0
+FIVE.US,D,20180124,000000,66.84,67.8634,65.91,66.74,852881,0
+FIVE.US,D,20180125,000000,67.05,67.67,65.51,67.27,909407,0
+FIVE.US,D,20180126,000000,67.45,67.849,66.52,66.99,989190,0
+FIVE.US,D,20180129,000000,66.99,67.01,64.92,65.94,1092099,0
+FIVE.US,D,20180130,000000,65.29,66.26,65.07,65.38,737973,0
+FIVE.US,D,20180131,000000,66.84,67.2568,64.095,64.93,1026323,0
+FIVE.US,D,20180201,000000,64.78,65.6,63.62,64.97,704473,0
+FIVE.US,D,20180202,000000,64.19,64.86,62.78,62.94,1459387,0
+FIVE.US,D,20180205,000000,61.95,63.43,60.5356,61.94,1630354,0
+FIVE.US,D,20180206,000000,60.45,64,60.001,63.64,1184516,0
+FIVE.US,D,20180207,000000,63.65,65.2614,63.25,64.25,809804,0
+FIVE.US,D,20180208,000000,64.4,65.07,62.52,62.52,1085212,0
+FIVE.US,D,20180209,000000,63.1,64.28,60.85,63.67,1531006,0
+FIVE.US,D,20180212,000000,64.26,65.2,62.46,64.64,1027401,0
+FIVE.US,D,20180213,000000,64.64,64.88,62.01,64.35,884150,0
+FIVE.US,D,20180214,000000,64.19,65.77,63.865,64.96,648772,0
+FIVE.US,D,20180215,000000,65.18,65.84,63.75,64.52,871410,0
+FIVE.US,D,20180216,000000,64.62,67.32,63.78,66.92,1177186,0
+FIVE.US,D,20180220,000000,66.4,66.89,64.95,65.41,1130874,0
+FIVE.US,D,20180221,000000,65.82,68.38,65.27,66.43,934316,0
+FIVE.US,D,20180222,000000,66.74,68,66.34,67.37,1113780,0
+FIVE.US,D,20180223,000000,67.37,67.8557,66.43,67.5,642090,0
+FIVE.US,D,20180226,000000,67.61,67.76,66.27,66.8,975648,0
+FIVE.US,D,20180227,000000,66.59,67.9865,66.12,66.55,574052,0
+FIVE.US,D,20180228,000000,67.01,68.05,66.69,66.85,543899,0
+FIVE.US,D,20180301,000000,66.86,67.85,66.03,67.14,571634,0
+FIVE.US,D,20180302,000000,66.56,69.05,66.1,68.66,819135,0
+FIVE.US,D,20180305,000000,68.72,69.87,68.1,69.7,808142,0
+FIVE.US,D,20180306,000000,69.71,71.59,69.41,71.55,808464,0
+FIVE.US,D,20180307,000000,70.13,70.68,68.79,68.97,1159254,0
+FIVE.US,D,20180308,000000,69.37,69.402,66.87,68.02,970089,0
+FIVE.US,D,20180309,000000,67.99,68.79,67.02,68.58,778777,0
+FIVE.US,D,20180312,000000,68.91,69.7,66.34,67.36,1433286,0
+FIVE.US,D,20180313,000000,67.81,69.335,67.58,68.25,911331,0
+FIVE.US,D,20180314,000000,68.41,69.4,67.45,68.36,621291,0
+FIVE.US,D,20180315,000000,68.7,69.52,68.28,68.67,620259,0
+FIVE.US,D,20180316,000000,68.95,70.09,68.44,68.96,1623335,0
+FIVE.US,D,20180319,000000,68.77,69.05,67.26,69.05,1271139,0
+FIVE.US,D,20180320,000000,67.91,69.2,67.01,68.98,1587446,0
+FIVE.US,D,20180321,000000,68.85,70,66.96,67.14,2888807,0
+FIVE.US,D,20180322,000000,67.99,70.65,66.83,69.96,4675672,0
+FIVE.US,D,20180323,000000,70.29,72.1999,68.97,69.03,2925537,0
+FIVE.US,D,20180326,000000,70.12,71.87,69.26,71.71,1419446,0
+FIVE.US,D,20180327,000000,72.25,72.92,69.36,69.72,1401134,0
+FIVE.US,D,20180328,000000,69.75,71.71,69.74,70.77,931617,0
+FIVE.US,D,20180329,000000,70.93,73.5,70.93,73.34,1185060,0
+FIVE.US,D,20180402,000000,73.13,73.86,71.73,72.27,1326609,0
+FIVE.US,D,20180403,000000,72.46,73.24,71.79,71.9,1057498,0
+FIVE.US,D,20180404,000000,71.39,72.5665,71,71.9,1383821,0
+FIVE.US,D,20180405,000000,72.52,72.62,70.88,72.53,1199675,0
+FIVE.US,D,20180406,000000,72,72.54,69.9,70.7,1203595,0
+FIVE.US,D,20180409,000000,71.04,72,71.02,71.44,968070,0
+FIVE.US,D,20180410,000000,71.84,74.35,71.51,74.09,1397541,0
+FIVE.US,D,20180411,000000,76.49,77.03,73.6783,76.49,1977240,0
+FIVE.US,D,20180412,000000,76.9,77.119,74.98,75.99,1469504,0
+FIVE.US,D,20180413,000000,76,76.202,75,75.24,1312694,0
+FIVE.US,D,20180416,000000,75.49,76.85,74.65,76.39,1011539,0
+FIVE.US,D,20180417,000000,76.5,77.3,75.75,76.85,1272375,0
+FIVE.US,D,20180418,000000,77.17,78.28,75.89,76.06,11051750,0
+FIVE.US,D,20180419,000000,75.73,76.4,74.5,74.79,1570158,0
+FIVE.US,D,20180420,000000,74.53,75.32,73.73,73.84,1956850,0
+FIVE.US,D,20180423,000000,74.18,74.57,73.1,73.4,1297538,0
+FIVE.US,D,20180424,000000,72.93,73.56,71.77,72.64,1256724,0
+FIVE.US,D,20180425,000000,72.78,73.34,72.27,72.65,833432,0
+FIVE.US,D,20180426,000000,72.89,74.15,72.71,73.26,988627,0
+FIVE.US,D,20180427,000000,73.45,73.75,71.98,73.58,1023027,0
+FIVE.US,D,20180430,000000,74.01,74.5,70.59,70.61,1952654,0
+FIVE.US,D,20180501,000000,70.62,71.14,70.05,70.5,953895,0
+FIVE.US,D,20180502,000000,70.22,71.29,69.37,70.9,1065418,0
+FIVE.US,D,20180503,000000,70.8,72.39,70.64,71.99,1200624,0
+FIVE.US,D,20180504,000000,71.8,72.03,70.5,71.27,1326369,0
+FIVE.US,D,20180507,000000,71.25,71.88,70.33,71.8,1082482,0
+FIVE.US,D,20180508,000000,71.75,72.16,71.05,71.32,517090,0
+FIVE.US,D,20180509,000000,71.32,71.56,70.55,71.06,558925,0
+FIVE.US,D,20180510,000000,71.28,71.5075,70.5,71.14,552975,0
+FIVE.US,D,20180511,000000,71.38,71.5,70.7,71.01,620959,0
+FIVE.US,D,20180514,000000,71.26,73.22,71.26,72.29,1224986,0
+FIVE.US,D,20180515,000000,72.17,73.84,72.17,73.57,1094304,0
+FIVE.US,D,20180516,000000,73.97,75.34,73.97,74.65,987719,0
+FIVE.US,D,20180517,000000,74.73,75.8,74.69,75.53,854140,0
+FIVE.US,D,20180518,000000,75.75,75.89,74.43,74.83,1277343,0
+FIVE.US,D,20180521,000000,75.08,75.46,72.11,73.22,1330198,0
+FIVE.US,D,20180522,000000,73.34,74,71.27,71.81,1111258,0
+FIVE.US,D,20180523,000000,71.86,73.47,71.3074,72.68,580597,0
+FIVE.US,D,20180524,000000,72.54,73.24,72.21,73.19,513160,0
+FIVE.US,D,20180525,000000,72.9,73.11,71.27,71.41,872832,0
+FIVE.US,D,20180529,000000,71.06,71.91,70.42,70.69,1170087,0
+FIVE.US,D,20180530,000000,71.01,72.06,70.77,71.96,761543,0
+FIVE.US,D,20180531,000000,71.48,72.01,69.96,70.71,1151713,0
+FIVE.US,D,20180601,000000,70.79,72.07,70.32,71.39,1136527,0
+FIVE.US,D,20180604,000000,73.96,77.35,73,77.24,2376971,0
+FIVE.US,D,20180605,000000,76.85,79.89,76.55,78.86,2696492,0
+FIVE.US,D,20180606,000000,79.47,81.77,79.25,81.28,4261734,0
+FIVE.US,D,20180607,000000,97.67,100.97,95.26,99.05,9709518,0
+FIVE.US,D,20180608,000000,98.75,102.87,97.7,101.19,3821469,0
+FIVE.US,D,20180611,000000,101.22,102.209,98.85,101.24,2294305,0
+FIVE.US,D,20180612,000000,101.57,103.08,100.35,101.89,1286520,0
+FIVE.US,D,20180613,000000,101.9,103.99,101.02,101.65,1304037,0
+FIVE.US,D,20180614,000000,101.77,102.94,101.34,102.09,961866,0
+FIVE.US,D,20180615,000000,101.68,102.64,99.57,100.01,1754162,0
+FIVE.US,D,20180618,000000,99.97,101,98.91,99.1,1221482,0
+FIVE.US,D,20180619,000000,98.5,99.12,97.53,98.55,1291913,0
+FIVE.US,D,20180620,000000,98.54,99.16,96.74,97.48,1248156,0
+FIVE.US,D,20180621,000000,97.56,98.79,97.27,97.46,887562,0
+FIVE.US,D,20180622,000000,98.2,99.551,98.12,98.52,1167342,0
+FIVE.US,D,20180625,000000,99.02,99.4899,97.635,98.77,1013345,0
+FIVE.US,D,20180626,000000,99.14,101.99,99,101.53,1459897,0
+FIVE.US,D,20180627,000000,101.9,101.9,100.05,100.73,869973,0
+FIVE.US,D,20180628,000000,100.7,101.8,99.36,99.54,888650,0
+FIVE.US,D,20180629,000000,100.16,100.93,97.4,97.71,900216,0
+FIVE.US,D,20180702,000000,97,98.12,96.32,97.77,831872,0
+FIVE.US,D,20180703,000000,98.37,99.0681,97.97,98.24,265656,0
+FIVE.US,D,20180705,000000,98.83,99,96.79,98.12,594004,0
+FIVE.US,D,20180706,000000,98.52,99.32,97.6274,98.9,625447,0
+FIVE.US,D,20180709,000000,99.5,101.88,99.26,101.25,856016,0
+FIVE.US,D,20180710,000000,102.14,103,100.21,101.01,802214,0
+FIVE.US,D,20180711,000000,99.66,99.99,97.62,99.55,660979,0
+FIVE.US,D,20180712,000000,99.75,100.28,98.5,100.13,616606,0
+FIVE.US,D,20180713,000000,100.14,102.84,100.14,101.36,687677,0
+FIVE.US,D,20180716,000000,101.72,103.92,101.2,103.43,1112032,0
+FIVE.US,D,20180717,000000,103.25,103.896,102.19,102.24,807591,0
+FIVE.US,D,20180718,000000,102.41,107.45,102.4,106.82,1827045,0
+FIVE.US,D,20180719,000000,106.4,109.09,105.33,107.93,1360582,0
+FIVE.US,D,20180720,000000,105.77,106.08,102.179,102.94,2114440,0
+FIVE.US,D,20180723,000000,102.59,103.97,100.83,101.24,950893,0
+FIVE.US,D,20180724,000000,101.77,101.98,96.83,98.62,1381927,0
+FIVE.US,D,20180725,000000,96.8,99.26,96.5,98.86,790034,0
+FIVE.US,D,20180726,000000,98.85,100.13,97.62,98.96,484327,0
+FIVE.US,D,20180727,000000,99.49,100.363,95.61,96.19,633838,0
+FIVE.US,D,20180730,000000,96.32,98.78,95.7139,96.98,604210,0
+FIVE.US,D,20180731,000000,96.9,98.11,96.76,97.16,507462,0
+FIVE.US,D,20180801,000000,97.32,97.66,95.92,97.14,695524,0
+FIVE.US,D,20180802,000000,96.34,99.1136,96.265,98.46,400287,0
+FIVE.US,D,20180803,000000,98.94,100.57,98.4,100.12,711647,0
+FIVE.US,D,20180806,000000,100.44,100.98,99.25,100.88,439879,0
+FIVE.US,D,20180807,000000,101.36,104.88,101.36,103.86,865452,0
+FIVE.US,D,20180808,000000,103.9,104.83,102.49,103.88,462859,0
+FIVE.US,D,20180809,000000,104,105.58,103.47,104.24,485314,0
+FIVE.US,D,20180810,000000,103.99,106.47,103.5,105.93,492016,0
+FIVE.US,D,20180813,000000,106.3,106.79,104.125,104.48,507984,0
+FIVE.US,D,20180814,000000,104.84,106.13,104.36,105.94,556336,0
+FIVE.US,D,20180815,000000,105.66,105.87,103.33,105.15,568473,0
+FIVE.US,D,20180816,000000,106.33,107.48,104.756,106.04,449101,0
+FIVE.US,D,20180817,000000,105.64,108.99,105.11,108.64,685818,0
+FIVE.US,D,20180820,000000,109,112.55,108.85,111.14,986525,0
+FIVE.US,D,20180821,000000,112.63,113.96,110.58,111.97,955696,0
+FIVE.US,D,20180822,000000,112.01,114.71,112.01,113.27,706926,0
+FIVE.US,D,20180823,000000,113.04,114.95,111.77,114.74,747323,0
+FIVE.US,D,20180824,000000,115.1,115.6,113.99,114.79,608997,0
+FIVE.US,D,20180827,000000,115.55,115.777,114.17,114.59,567576,0
+FIVE.US,D,20180828,000000,114.72,115.215,111.6,114.96,722813,0
+FIVE.US,D,20180829,000000,114.82,116,113.78,115.8,474887,0
+FIVE.US,D,20180830,000000,115,116.3,113.17,114.46,661131,0
+FIVE.US,D,20180831,000000,114.38,116.865,113.88,116.47,821759,0
+FIVE.US,D,20180904,000000,117,119.7,116.59,119.63,1051452,0
+FIVE.US,D,20180905,000000,117.11,118.12,112.72,114.76,1781638,0
+FIVE.US,D,20180906,000000,114.47,116.04,113.2,115.51,2192280,0
+FIVE.US,D,20180907,000000,132.86,136.131,128.858,130.89,5216161,0
+FIVE.US,D,20180910,000000,131.93,133.69,131.18,133.16,1197526,0
+FIVE.US,D,20180911,000000,132.47,135.84,132.162,133.81,1078612,0
+FIVE.US,D,20180912,000000,134.68,134.95,129.57,131.37,1158032,0
+FIVE.US,D,20180913,000000,131.52,132.95,130.01,130.85,799214,0
+FIVE.US,D,20180914,000000,130.54,131.85,129.92,130.27,1045844,0
+FIVE.US,D,20180917,000000,130.07,131.47,129.03,129.28,1005942,0
+FIVE.US,D,20180918,000000,129.5,131.03,129.22,130.25,1088970,0
+FIVE.US,D,20180919,000000,131.01,131.375,125.55,126.44,914860,0
+FIVE.US,D,20180920,000000,126.7,128.08,125.59,126.56,819850,0
+FIVE.US,D,20180921,000000,127.29,127.49,124.88,125.25,1122120,0
+FIVE.US,D,20180924,000000,126.18,128.83,124.97,125.4,969213,0
+FIVE.US,D,20180925,000000,126.08,127.1,124.52,126.48,794025,0
+FIVE.US,D,20180926,000000,126.29,128.34,126.021,127.24,923313,0
+FIVE.US,D,20180927,000000,127.71,130.445,127.3,128.66,975018,0
+FIVE.US,D,20180928,000000,128.66,130.88,128.66,130.06,605228,0
+FIVE.US,D,20181001,000000,130.3,130.9,127.71,128.13,736730,0
+FIVE.US,D,20181002,000000,127.89,128.072,122.56,122.97,869385,0
+FIVE.US,D,20181003,000000,123.31,124,120.8,121.13,843867,0
+FIVE.US,D,20181004,000000,121.11,121.69,119.105,119.82,888325,0
+FIVE.US,D,20181005,000000,119.85,121.17,116.51,117.59,832956,0
+FIVE.US,D,20181008,000000,116.9,120.85,116.51,120.55,1116358,0
+FIVE.US,D,20181009,000000,120.87,124.01,120,121.05,760421,0
+FIVE.US,D,20181010,000000,120.97,121.97,114.76,115.04,1231647,0
+FIVE.US,D,20181011,000000,113.9,117.06,111.46,112.76,1147254,0
+FIVE.US,D,20181012,000000,115.38,116.757,112.82,114.58,919458,0
+FIVE.US,D,20181015,000000,114.88,115.02,112.87,114.14,701683,0
+FIVE.US,D,20181016,000000,114.99,120.41,113.88,120.19,625268,0
+FIVE.US,D,20181017,000000,119.68,119.827,116.18,118.06,603386,0
+FIVE.US,D,20181018,000000,117.24,118.05,114.15,115.04,670540,0
+FIVE.US,D,20181019,000000,115.89,118.09,114.33,114.8,659038,0
+FIVE.US,D,20181022,000000,115.7,117.42,114.63,116.18,534704,0
+FIVE.US,D,20181023,000000,114.44,116.37,110.49,116.01,795109,0
+FIVE.US,D,20181024,000000,115.14,117.12,111,111.5,837598,0
+FIVE.US,D,20181025,000000,112.59,113.87,110.18,112.16,749664,0
+FIVE.US,D,20181026,000000,110.37,112.34,108.76,110.37,816450,0
+FIVE.US,D,20181029,000000,111.82,115.24,110.26,111.85,636191,0
+FIVE.US,D,20181030,000000,112.12,115.61,110.228,115.32,644508,0
+FIVE.US,D,20181031,000000,116.8,117.72,113.7,113.82,763205,0
+FIVE.US,D,20181101,000000,114.3,121.83,112.41,120.31,1194176,0
+FIVE.US,D,20181102,000000,121.39,123.98,119.16,120.97,957465,0
+FIVE.US,D,20181105,000000,120.91,120.91,116.46,117.09,689536,0
+FIVE.US,D,20181106,000000,116.67,120.72,116.52,118.21,686396,0
+FIVE.US,D,20181107,000000,118.92,122.03,117.035,121.55,759317,0
+FIVE.US,D,20181108,000000,122.09,125.75,121.01,123.36,1279215,0
+FIVE.US,D,20181109,000000,123.63,124.98,121.65,121.7,672012,0
+FIVE.US,D,20181112,000000,121.69,124.9,121.29,123.41,982285,0
+FIVE.US,D,20181113,000000,123.92,125.32,117.77,122.21,1091951,0
+FIVE.US,D,20181114,000000,123.27,125.59,121.633,122.88,657000,0
+FIVE.US,D,20181115,000000,122.2,122.52,117.02,120.86,1107749,0
+FIVE.US,D,20181116,000000,119.65,120.69,118.19,119.94,648634,0
+FIVE.US,D,20181119,000000,119.33,120.33,113.4,114.12,867513,0
+FIVE.US,D,20181120,000000,109.2,109.801,101.49,103.88,2487408,0
+FIVE.US,D,20181121,000000,104.3,106.75,102.93,102.99,870765,0
+FIVE.US,D,20181123,000000,100.65,103.89,100.283,102.83,591906,0
+FIVE.US,D,20181126,000000,103.55,105.13,102.29,104.5,1222088,0
+FIVE.US,D,20181127,000000,103.39,104.22,100.71,101.35,880160,0
+FIVE.US,D,20181128,000000,102.4,105.91,100.42,105.7,1485850,0
+FIVE.US,D,20181129,000000,105.76,107.44,103.26,105.27,1245282,0
+FIVE.US,D,20181130,000000,105.78,106.39,103.03,104.79,1052901,0
+FIVE.US,D,20181203,000000,110.02,111.77,108.72,110.23,1735817,0
+FIVE.US,D,20181204,000000,108.66,110.078,103.6,104.58,1835755,0
+FIVE.US,D,20181206,000000,105.38,109.28,95.33,101.79,4327729,0
+FIVE.US,D,20181207,000000,101.44,106.37,95.51,95.58,2064272,0
+FIVE.US,D,20181210,000000,97.93,101.96,96.2,101.71,1530478,0
+FIVE.US,D,20181211,000000,103.36,104.8,99.47,99.47,1680992,0
+FIVE.US,D,20181212,000000,100.59,103.1,98.773,101.4,1092734,0
+FIVE.US,D,20181213,000000,104.61,104.71,99.77,100.48,979870,0
+FIVE.US,D,20181214,000000,99.21,103.78,99,100.04,1111607,0
+FIVE.US,D,20181217,000000,99.01,99.527,96.1001,96.94,1231212,0
+FIVE.US,D,20181218,000000,98.34,100.3,97.68,99.03,895178,0
+FIVE.US,D,20181219,000000,98.89,101.49,96.88,97.33,918942,0
+FIVE.US,D,20181220,000000,96.86,99.03,93.6,95.59,901180,0
+FIVE.US,D,20181221,000000,95.56,97.28,90.26,90.38,1940448,0
+FIVE.US,D,20181224,000000,88.15,91.83,86.57,89.61,758180,0
+FIVE.US,D,20181226,000000,90.89,97.19,90.07,97.07,722719,0
+FIVE.US,D,20181227,000000,95.42,98.49,93.86,98.48,753858,0
+FIVE.US,D,20181228,000000,98.9,100.66,97.33,98.99,754434,0
+FIVE.US,D,20181231,000000,99.5,103.03,99.06,102.32,861903,0
+FIVE.US,D,20190102,000000,100.31,105,99.31,104.56,1127281,0
+FIVE.US,D,20190103,000000,103.86,104.985,100.39,103.7,809865,0
+FIVE.US,D,20190104,000000,105.42,109.9,104.5,107.97,1370810,0
+FIVE.US,D,20190107,000000,110.99,117.52,110.584,115.58,1907898,0
+FIVE.US,D,20190108,000000,117.32,121.6,116.03,121.48,1363620,0
+FIVE.US,D,20190109,000000,120.86,121.62,118.87,119.56,1222125,0
+FIVE.US,D,20190110,000000,116.44,122.79,115.01,122.66,1594636,0
+FIVE.US,D,20190111,000000,122.22,122.66,117.01,117.57,1827658,0
+FIVE.US,D,20190114,000000,113,118.11,112.25,115.28,1823817,0
+FIVE.US,D,20190115,000000,115.39,117.62,114.05,116.99,1083968,0
+FIVE.US,D,20190116,000000,117.32,119.09,116.05,117.74,811356,0
+FIVE.US,D,20190117,000000,117.1,120.45,116.78,120.38,729508,0
+FIVE.US,D,20190118,000000,120.74,122.71,120.01,122.68,927033,0
+FIVE.US,D,20190122,000000,122.47,123.993,121.3,122.17,830509,0
+FIVE.US,D,20190123,000000,123.34,124.54,121.32,123.44,923418,0
+FIVE.US,D,20190124,000000,123.31,124.8,121.83,124.06,605119,0
+FIVE.US,D,20190125,000000,125,127.6,123.34,126.21,698798,0
+FIVE.US,D,20190128,000000,125.11,125.96,123.5,125.87,558112,0
+FIVE.US,D,20190129,000000,126.21,126.21,122.896,123.5,538937,0
+FIVE.US,D,20190130,000000,124.5,125.623,120.86,121.58,1122387,0
+FIVE.US,D,20190131,000000,121.59,124.048,121.03,123.73,645062,0
+FIVE.US,D,20190201,000000,123.56,124.79,121.57,124.73,577750,0
+FIVE.US,D,20190204,000000,124.69,127.64,123.88,126.81,583641,0
+FIVE.US,D,20190205,000000,127.04,127.6,125.722,127.23,741159,0
+FIVE.US,D,20190206,000000,127.08,127.48,124.89,125.82,472652,0
+FIVE.US,D,20190207,000000,124.63,126.38,123.69,126.27,634101,0
+FIVE.US,D,20190208,000000,125.06,127.66,124.73,126.83,436002,0
+FIVE.US,D,20190211,000000,127.03,130.68,126.666,129.94,710569,0
+FIVE.US,D,20190212,000000,130.67,133.65,130.67,131.63,609708,0
+FIVE.US,D,20190213,000000,131.87,132.42,129.148,130.67,560818,0
+FIVE.US,D,20190214,000000,129.34,130.58,128.07,130.07,673791,0
+FIVE.US,D,20190215,000000,130.55,131.35,128.94,129.18,563482,0
+FIVE.US,D,20190219,000000,129.63,130.23,127.11,129.11,564003,0
+FIVE.US,D,20190220,000000,129.88,132.18,129.69,130.77,534081,0
+FIVE.US,D,20190221,000000,130.74,130.74,128.41,129.64,485129,0
+FIVE.US,D,20190222,000000,127.57,127.57,124.08,124.77,1527476,0
+FIVE.US,D,20190225,000000,124.92,125.985,121.54,121.97,1014460,0
+FIVE.US,D,20190226,000000,121.43,122.47,118.94,119.79,1188291,0
+FIVE.US,D,20190227,000000,120.12,122.135,118.87,120.46,808255,0
+FIVE.US,D,20190228,000000,120.03,121.55,118.91,120.35,731286,0
+FIVE.US,D,20190301,000000,121.65,122.47,118.694,119.15,800253,0
+FIVE.US,D,20190304,000000,119.25,119.62,116.16,117.7,876183,0
+FIVE.US,D,20190305,000000,118.58,118.995,117.19,117.72,611790,0
+FIVE.US,D,20190306,000000,117.6,118,113.5,114.87,1304487,0
+FIVE.US,D,20190307,000000,116.56,118.28,114.38,116.3,1176764,0
+FIVE.US,D,20190308,000000,115.28,116.87,114,114.89,704409,0
+FIVE.US,D,20190311,000000,115.06,117.18,114.87,117.01,658932,0
+FIVE.US,D,20190312,000000,116.55,117.553,115.2,117.29,711085,0
+FIVE.US,D,20190313,000000,117.18,118.85,116.85,116.92,619448,0
+FIVE.US,D,20190314,000000,116.92,117.96,115.61,117.69,560672,0
+FIVE.US,D,20190315,000000,117.85,118.58,116.762,116.94,780566,0
+FIVE.US,D,20190318,000000,117.32,117.85,115.71,116.37,612409,0
+FIVE.US,D,20190319,000000,119.93,119.93,117.44,118.02,853447,0
+FIVE.US,D,20190320,000000,118.73,118.8,114.46,116.44,742874,0
+FIVE.US,D,20190321,000000,115.87,120.32,115.87,118.64,901393,0
+FIVE.US,D,20190322,000000,116.97,119.45,116.78,116.97,738026,0
+FIVE.US,D,20190325,000000,117.32,120.109,117.11,119.35,1194835,0
+FIVE.US,D,20190326,000000,120.2,120.65,116.79,117.23,1279761,0
+FIVE.US,D,20190327,000000,118.4,120.5,117.75,120.01,2544702,0
+FIVE.US,D,20190328,000000,128.3,130,124.8,129.8,3766439,0
+FIVE.US,D,20190329,000000,130.11,130.215,124.048,124.25,2144269,0
+FIVE.US,D,20190401,000000,125.05,125.5,119.95,120.73,2073180,0
+FIVE.US,D,20190402,000000,120.65,121.22,117.54,117.76,1489954,0
+FIVE.US,D,20190403,000000,118.5,123.198,117.24,122.88,1805010,0
+FIVE.US,D,20190404,000000,122.87,124.05,120.97,122.17,884914,0
+FIVE.US,D,20190405,000000,122.93,125.91,122.51,125.41,1510710,0
+FIVE.US,D,20190408,000000,124.59,125.555,123.39,125.48,1075039,0
+FIVE.US,D,20190409,000000,124.55,126.905,124.12,125.42,907846,0
+FIVE.US,D,20190410,000000,126,129.3,125.89,129.15,1258175,0
+FIVE.US,D,20190411,000000,133.66,133.99,129.86,133.55,2196628,0
+FIVE.US,D,20190412,000000,134,135.28,133.06,134.97,1243287,0
+FIVE.US,D,20190415,000000,135.88,136.36,133.953,135.64,1184598,0
+FIVE.US,D,20190416,000000,136,138.99,135.35,137.78,1150630,0
+FIVE.US,D,20190417,000000,138.19,139.97,137.05,139.74,967843,0
+FIVE.US,D,20190418,000000,139.89,141.881,138.73,141.65,1086408,0
+FIVE.US,D,20190422,000000,141.52,142.81,139.31,141.8,936452,0
+FIVE.US,D,20190423,000000,142.29,144.01,141.65,143.53,1004238,0
+FIVE.US,D,20190424,000000,145,146.97,143.75,146.05,1069255,0
+FIVE.US,D,20190425,000000,146.25,147.43,144.81,145.51,826317,0
+FIVE.US,D,20190426,000000,145.22,147.07,144.182,145.77,903982,0
+FIVE.US,D,20190429,000000,146.89,148.13,145.723,147.5,1154896,0
+FIVE.US,D,20190430,000000,147.09,148.215,144.57,146.39,755916,0
+FIVE.US,D,20190501,000000,146.99,146.99,141.86,142.3,1000787,0
+FIVE.US,D,20190502,000000,142.36,144,140.8,143.58,692970,0
+FIVE.US,D,20190503,000000,144.23,146.3,143.392,146.08,542155,0
+FIVE.US,D,20190506,000000,141,142.865,139.82,142.34,1137139,0
+FIVE.US,D,20190507,000000,140.89,142.453,135.73,137.71,1149617,0
+FIVE.US,D,20190508,000000,137.45,140.545,136.5,136.65,960496,0
+FIVE.US,D,20190509,000000,135.4,137.95,134.87,136.58,606019,0
+FIVE.US,D,20190510,000000,136.33,137.755,131.91,135.38,957211,0
+FIVE.US,D,20190513,000000,131.6,131.806,127.51,127.79,1059080,0
+FIVE.US,D,20190514,000000,128.15,129.21,127.32,127.54,760260,0
+FIVE.US,D,20190515,000000,126.24,128.165,124.24,127.76,732348,0
+FIVE.US,D,20190516,000000,128.88,129.99,126.66,127.24,735963,0
+FIVE.US,D,20190517,000000,126.47,129.57,125.35,125.65,648241,0
+FIVE.US,D,20190520,000000,124.14,130.05,123.64,129.42,1702910,0
+FIVE.US,D,20190521,000000,129.79,133.21,129.23,133,1363064,0
+FIVE.US,D,20190522,000000,132.72,133.36,130.67,132.18,978764,0
+FIVE.US,D,20190523,000000,130.38,132.93,128.41,130.82,813170,0
+FIVE.US,D,20190524,000000,131.51,133.8,130.295,132.1,613659,0
+FIVE.US,D,20190528,000000,133.16,135.4,131.37,131.46,1006492,0
+FIVE.US,D,20190529,000000,129.97,130.93,125.72,125.8,973499,0
+FIVE.US,D,20190530,000000,126.2,130.59,126.01,129.32,1291326,0
+FIVE.US,D,20190531,000000,126.96,130.82,125.51,128.73,939492,0
+FIVE.US,D,20190603,000000,128.74,129.25,122.02,124.5,1832529,0
+FIVE.US,D,20190604,000000,126.53,128.18,124.545,126.58,1210677,0
+FIVE.US,D,20190605,000000,127.34,127.835,122.67,123.05,2402988,0
+FIVE.US,D,20190606,000000,124.9,128.323,117.05,121.81,4232569,0
+FIVE.US,D,20190607,000000,121.82,127.83,120.11,127.52,1489982,0
+FIVE.US,D,20190610,000000,128.13,132.36,128,129.53,1113538,0
+FIVE.US,D,20190611,000000,130.66,131.37,126.51,130.03,977620,0
+FIVE.US,D,20190612,000000,129.87,131.1,129,130.89,714189,0
+FIVE.US,D,20190613,000000,131.41,132.84,129.375,132.2,748405,0
+FIVE.US,D,20190614,000000,131.82,132.88,131.235,131.82,751029,0
+FIVE.US,D,20190617,000000,131.83,132.69,130.04,130.7,726656,0
+FIVE.US,D,20190618,000000,132.04,133.84,129.057,131.24,728110,0
+FIVE.US,D,20190619,000000,130.76,130.76,127.29,129.29,720047,0
+FIVE.US,D,20190620,000000,130.78,131.98,127.775,130.26,634208,0
+FIVE.US,D,20190621,000000,129.61,132.19,128.5,131.29,1350311,0
+FIVE.US,D,20190624,000000,130.95,131.205,124.601,124.89,869184,0
+FIVE.US,D,20190625,000000,124.53,124.88,118.33,118.42,1260498,0
+FIVE.US,D,20190626,000000,120.5,121.01,118.061,118.5,1354957,0
+FIVE.US,D,20190627,000000,118.48,121.118,117.79,120.78,1095667,0
+FIVE.US,D,20190628,000000,121.76,122.87,119.5,120.02,7123426,0
+FIVE.US,D,20190701,000000,123.74,127.79,122.84,125.46,1606738,0
+FIVE.US,D,20190702,000000,125.07,126.41,121.85,122.18,1115914,0
+FIVE.US,D,20190703,000000,122.14,126.08,121.66,125.88,652534,0
+FIVE.US,D,20190705,000000,125.4,127.72,125.13,127.47,582514,0
+FIVE.US,D,20190708,000000,127.13,129.96,126.973,129.48,808801,0
+FIVE.US,D,20190709,000000,129.26,130.75,128.814,129.14,794751,0
+FIVE.US,D,20190710,000000,129.53,130.18,126.16,127.54,651520,0
+FIVE.US,D,20190711,000000,127.97,130.11,127.675,129.96,615106,0
+FIVE.US,D,20190712,000000,129.77,130.2,125.71,128.26,1028343,0
+FIVE.US,D,20190715,000000,127.79,128.56,122.91,123,1321921,0
+FIVE.US,D,20190716,000000,123.53,124.21,121.53,123.53,842582,0
+FIVE.US,D,20190717,000000,122.98,123.98,121.74,123.19,561468,0
+FIVE.US,D,20190718,000000,123.05,125.42,122.36,125.27,970547,0
+FIVE.US,D,20190719,000000,125.8,127.32,124.795,125.41,633531,0
+FIVE.US,D,20190722,000000,125,126.71,122.55,122.74,998058,0
+FIVE.US,D,20190723,000000,122.7,123.64,121.27,122.7,603668,0
+FIVE.US,D,20190724,000000,122.27,123.57,121.9,122.27,465825,0
+FIVE.US,D,20190725,000000,122.27,123.16,120.61,121.6,618093,0
+FIVE.US,D,20190726,000000,121.6,122.82,120.41,121.56,552120,0
+FIVE.US,D,20190729,000000,121.99,122.77,119.055,119.79,755012,0
+FIVE.US,D,20190730,000000,118.9,118.97,115.61,115.79,738056,0
+FIVE.US,D,20190731,000000,116,119.7,116,117.46,853634,0
+FIVE.US,D,20190801,000000,117.46,119.8,109.5,110.13,1619670,0
+FIVE.US,D,20190802,000000,109.01,111.35,106.35,109.23,1354937,0
+FIVE.US,D,20190805,000000,106,106,102.635,104.43,1456436,0
+FIVE.US,D,20190806,000000,106.5,106.92,104.18,106.5,1288499,0
+FIVE.US,D,20190807,000000,105.78,111.44,105.5,110.12,1667895,0
+FIVE.US,D,20190808,000000,111.05,112.66,108.87,112.15,1130626,0
+FIVE.US,D,20190809,000000,111.38,111.9,108.69,109.16,665730,0
+FIVE.US,D,20190812,000000,107.5,107.92,105.636,106.33,782360,0
+FIVE.US,D,20190813,000000,105.82,114.76,105.331,111.55,1548486,0
+FIVE.US,D,20190814,000000,108.6,110.08,107.25,108.5,812910,0
+FIVE.US,D,20190815,000000,109.48,110.05,106.71,108.2,635415,0
+FIVE.US,D,20190816,000000,109.73,110.37,108.2,109.92,709297,0
+FIVE.US,D,20190819,000000,111.58,112.775,109.34,110.68,1282702,0
+FIVE.US,D,20190820,000000,110.1,112.16,108.43,112.06,913923,0
+FIVE.US,D,20190821,000000,114.22,117.525,114.22,117.24,1361615,0
+FIVE.US,D,20190822,000000,117.88,120.43,115.8,120.24,1402610,0
+FIVE.US,D,20190823,000000,115.89,117.486,113.3,113.85,1606327,0
+FIVE.US,D,20190826,000000,115.52,116.14,112.31,114.88,1058287,0
+FIVE.US,D,20190827,000000,115.35,115.93,113.44,115.16,939679,0
+FIVE.US,D,20190828,000000,114.86,119.3,113.56,118.29,2211913,0
+FIVE.US,D,20190829,000000,127.68,129.94,123.31,125.71,3448200,0
+FIVE.US,D,20190830,000000,125.81,126.662,122.43,122.87,1069498,0
+FIVE.US,D,20190903,000000,122.27,122.815,119.09,119.6,1082340,0
+FIVE.US,D,20190904,000000,120.95,121.85,119.43,120.28,666983,0
+FIVE.US,D,20190905,000000,123.96,129.4,121.88,128.47,1175304,0
+FIVE.US,D,20190906,000000,128.64,128.988,127.02,127.18,629045,0
+FIVE.US,D,20190909,000000,128,128.17,125.67,127.28,602891,0
+FIVE.US,D,20190910,000000,127.48,132.335,126.13,131.26,912360,0
+FIVE.US,D,20190911,000000,131.26,133.505,128.79,133.17,578045,0
+FIVE.US,D,20190912,000000,133.87,137.965,133.2,135.01,1013875,0
+FIVE.US,D,20190913,000000,135.19,136.96,133.17,133.47,610125,0
+FIVE.US,D,20190916,000000,132.14,133.6,129.33,129.82,761142,0
+FIVE.US,D,20190917,000000,129.13,131.36,128.365,130.42,563155,0
+FIVE.US,D,20190918,000000,129.68,129.98,126.79,128.33,592170,0
+FIVE.US,D,20190919,000000,128.07,128.81,127.2,128.48,354069,0
+FIVE.US,D,20190920,000000,129,129.95,126.5,126.54,1154451,0
+FIVE.US,D,20190923,000000,126.35,130.34,126.27,128.27,804750,0
+FIVE.US,D,20190924,000000,128.71,129.9,125.94,128.04,748880,0
+FIVE.US,D,20190925,000000,128.34,129.99,127.655,129.33,673007,0
+FIVE.US,D,20190926,000000,129.33,129.66,126.11,128.09,433988,0
+FIVE.US,D,20190927,000000,128.75,129.54,125.11,126.49,536464,0
+FIVE.US,D,20190930,000000,126.96,127.17,125.07,126.1,572789,0
+FIVE.US,D,20191001,000000,126.9,128.82,126.9,127.49,630586,0
+FIVE.US,D,20191002,000000,126.41,126.41,122.64,124.08,857333,0
+FIVE.US,D,20191003,000000,123.82,124.79,119.84,124.33,816732,0
+FIVE.US,D,20191004,000000,126.1,129,125.47,127.09,492066,0
+FIVE.US,D,20191007,000000,126.73,127.53,125.47,125.63,417211,0
+FIVE.US,D,20191008,000000,124.46,124.65,122.91,123.26,526519,0
+FIVE.US,D,20191009,000000,124.03,124.91,123.04,123.64,369568,0
+FIVE.US,D,20191010,000000,123.26,126.38,121.92,125.65,386042,0
+FIVE.US,D,20191011,000000,128,132.245,126.67,130.15,936064,0
+FIVE.US,D,20191014,000000,129.31,129.585,127.03,129.36,643819,0
+FIVE.US,D,20191015,000000,130.13,133,130,131.84,736935,0
+FIVE.US,D,20191016,000000,131.15,133.92,130.27,132.88,667772,0
+FIVE.US,D,20191017,000000,134.81,135,131.75,133.11,887122,0
+FIVE.US,D,20191018,000000,132.06,134.12,130.66,133.63,738152,0
+FIVE.US,D,20191021,000000,134.2,134.2,130.77,131.6,657413,0
+FIVE.US,D,20191022,000000,131.56,132,129,129.37,524932,0
+FIVE.US,D,20191023,000000,129.56,129.56,125.708,126.42,593425,0
+FIVE.US,D,20191024,000000,126.95,129.49,125.53,129.36,552423,0
+FIVE.US,D,20191025,000000,128.36,130.63,128.08,129.47,373306,0
+FIVE.US,D,20191028,000000,130.63,132.235,129.92,129.96,425915,0
+FIVE.US,D,20191029,000000,129.94,129.94,126.835,126.96,453195,0
+FIVE.US,D,20191030,000000,127.28,128.325,124.5,126.79,422141,0
+FIVE.US,D,20191031,000000,126.34,126.53,124.51,125.11,445350,0
+FIVE.US,D,20191101,000000,126.09,128.99,125.7,126.43,366333,0
+FIVE.US,D,20191104,000000,127.64,129.37,126.87,127.31,563779,0
+FIVE.US,D,20191105,000000,128.74,130.844,128.03,128.93,477943,0
+FIVE.US,D,20191106,000000,127.71,128.763,126.3,126.82,435754,0
+FIVE.US,D,20191107,000000,128.19,130.54,127.59,130,969702,0
+FIVE.US,D,20191108,000000,130.08,130.08,126.02,126.96,612846,0
+FIVE.US,D,20191111,000000,125.53,126.39,122.22,124.27,501822,0
+FIVE.US,D,20191112,000000,123.91,124.49,122.25,123.15,617690,0
+FIVE.US,D,20191113,000000,122.36,122.8,120.76,122.78,485819,0
+FIVE.US,D,20191114,000000,122.51,125.7,121.06,124.33,453459,0
+FIVE.US,D,20191115,000000,125.27,125.4,118.06,119.64,2155843,0
+FIVE.US,D,20191118,000000,122.5,124.64,121,123.73,2072805,0
+FIVE.US,D,20191119,000000,123.42,123.76,118.855,121.17,973800,0
+FIVE.US,D,20191120,000000,121.36,123.89,120.5,123.58,1028591,0
+FIVE.US,D,20191121,000000,124.24,124.96,122.881,124.4,747342,0
+FIVE.US,D,20191122,000000,124.79,126.34,123.86,125.07,855127,0
+FIVE.US,D,20191125,000000,125.34,126.42,123.94,124.48,828100,0
+FIVE.US,D,20191126,000000,121.7,126.64,120,123.21,1391073,0
+FIVE.US,D,20191127,000000,124.53,124.53,121.3,123.66,801868,0
+FIVE.US,D,20191129,000000,124,125.5,122.43,123.71,438277,0
+FIVE.US,D,20191202,000000,124.13,124.93,120.59,120.68,1103717,0
+FIVE.US,D,20191203,000000,119.09,119.09,115.33,116.02,1509598,0
+FIVE.US,D,20191204,000000,117.78,119.63,116.78,118.06,3200687,0
+FIVE.US,D,20191205,000000,124.54,128.117,120.6,123.67,4171200,0
+FIVE.US,D,20191206,000000,124.89,125.59,122.89,124.2,1773429,0
+FIVE.US,D,20191209,000000,123.49,123.63,120.22,120.55,1446356,0
+FIVE.US,D,20191210,000000,120.75,121.9,118.32,119.03,1138563,0
+FIVE.US,D,20191211,000000,119.07,121.54,118.57,120.95,802363,0
+FIVE.US,D,20191212,000000,120.8,125.99,119.59,125.74,1640849,0
+FIVE.US,D,20191213,000000,126.11,126.311,122.82,123.86,1023385,0
+FIVE.US,D,20191216,000000,124.01,124.82,119.97,120.13,1292725,0
+FIVE.US,D,20191217,000000,120.59,122.275,118.36,122.01,934245,0
+FIVE.US,D,20191218,000000,122.56,124.21,122.01,122.45,877924,0
+FIVE.US,D,20191219,000000,122.2,124.28,121.3,124.27,631878,0
+FIVE.US,D,20191220,000000,124.64,126.09,124.03,125.13,1135009,0
+FIVE.US,D,20191223,000000,124,125.76,121.38,122.04,1055720,0
+FIVE.US,D,20191224,000000,121.85,123.42,121.85,122.51,328529,0
+FIVE.US,D,20191226,000000,123.15,123.4,121.38,122.65,1234450,0
+FIVE.US,D,20191227,000000,123.12,126.155,122.82,125.43,859575,0
+FIVE.US,D,20191230,000000,125.5,129.83,125.5,128.91,978621,0
+FIVE.US,D,20191231,000000,128.5,129.56,127.01,127.86,836799,0
+FIVE.US,D,20200102,000000,128.85,128.85,125.43,127.65,1001956,0
+FIVE.US,D,20200103,000000,126.41,128.53,125.76,127.67,603832,0
+FIVE.US,D,20200106,000000,125.93,125.93,121.087,123.8,2166523,0
+FIVE.US,D,20200107,000000,124.03,124.71,120.85,121.61,1893219,0
+FIVE.US,D,20200108,000000,121.75,124.45,121.75,122.9,1555746,0
+FIVE.US,D,20200109,000000,122.66,124.64,121.82,124.48,1201725,0
+FIVE.US,D,20200110,000000,124.83,124.83,120.73,121.23,1166574,0
+FIVE.US,D,20200113,000000,96.845,108.157,95.52,107.46,16791523,0
+FIVE.US,D,20200114,000000,109.4,115.24,109.4,114.26,4634467,0
+FIVE.US,D,20200115,000000,113.17,114.8,111.94,113.1,2015378,0
+FIVE.US,D,20200116,000000,113.81,116.965,113.42,116.6,2127583,0
+FIVE.US,D,20200117,000000,116.59,117.74,115.34,116.05,1018387,0
+FIVE.US,D,20200121,000000,115.5,117.9,115.273,117.58,982316,0
+FIVE.US,D,20200122,000000,118.18,118.57,115.43,115.65,783657,0
+FIVE.US,D,20200123,000000,115.52,116.97,114.77,115.61,572409,0
+FIVE.US,D,20200124,000000,115.78,119.06,115.495,118.75,899398,0
+FIVE.US,D,20200127,000000,116.58,118.44,115.73,116.22,945538,0
+FIVE.US,D,20200128,000000,116.7,118.6,116.335,117.46,516583,0
+FIVE.US,D,20200129,000000,117.99,119.17,116.57,118.66,944934,0
+FIVE.US,D,20200130,000000,117.43,118.63,116.51,117.31,811852,0
+FIVE.US,D,20200131,000000,117,117,112.21,113.22,1046879,0
+FIVE.US,D,20200203,000000,113.79,116.16,113.45,113.64,836971,0
+FIVE.US,D,20200204,000000,115.91,115.91,112.76,113.33,958567,0
+FIVE.US,D,20200205,000000,114.82,117.18,114.31,116.82,1007629,0
+FIVE.US,D,20200206,000000,117.35,117.98,115.63,116.11,606919,0
+FIVE.US,D,20200207,000000,115.59,115.59,113.03,114.01,841527,0
+FIVE.US,D,20200210,000000,113.78,114.835,110.74,111.67,1111203,0
+FIVE.US,D,20200211,000000,112.22,113.29,111.143,111.78,953544,0
+FIVE.US,D,20200212,000000,112.33,114.35,111.39,113.54,1069311,0
+FIVE.US,D,20200213,000000,113.22,115.16,111.99,114.93,1091168,0
+FIVE.US,D,20200214,000000,115.2,117.14,114.77,115.69,799203,0
+FIVE.US,D,20200218,000000,115.49,117.88,114.81,116.13,831220,0
+FIVE.US,D,20200219,000000,116.51,118.16,116.22,116.72,586212,0
+FIVE.US,D,20200220,000000,116.37,118.44,116.22,118.21,962746,0
+FIVE.US,D,20200221,000000,117.61,118.18,114.47,115.65,883763,0
+FIVE.US,D,20200224,000000,112.98,112.98,109.98,110.01,1184697,0
+FIVE.US,D,20200225,000000,111.05,111.251,106.96,107.18,1880937,0
+FIVE.US,D,20200226,000000,108.97,109.42,104.9,105.6,1333320,0
+FIVE.US,D,20200227,000000,102.62,105.86,100.6,101.19,1383926,0
+FIVE.US,D,20200228,000000,97.39,99.68,95.31,96.95,1876023,0
+FIVE.US,D,20200302,000000,97.48,98.29,93.74,98.08,1462954,0
+FIVE.US,D,20200303,000000,98.7799,101.47,96.075,96.64,1053765,0
+FIVE.US,D,20200304,000000,98.12,98.53,96.08,98.18,986189,0
+FIVE.US,D,20200305,000000,96.74,96.97,93.26,95.29,1143622,0
+FIVE.US,D,20200306,000000,92.52,97.74,92.26,96.8,1239666,0
+FIVE.US,D,20200309,000000,90,93.41,89.53,90.84,1157743,0
+FIVE.US,D,20200310,000000,93.74,97.97,90.1,97.87,1375385,0
+FIVE.US,D,20200311,000000,95.28,97.1,90.545,91.08,953895,0
+FIVE.US,D,20200312,000000,84.91,88.2,72.01,72.02,2857164,0
+FIVE.US,D,20200313,000000,77.1,78.2606,68.28,76.56,2954300,0
+FIVE.US,D,20200316,000000,70,71.81,55.13,57.17,3059581,0
+FIVE.US,D,20200317,000000,58.9,67.24,56.02,64.22,2951062,0
+FIVE.US,D,20200318,000000,59.64,60.87,48.005,53.59,3026478,0
+FIVE.US,D,20200319,000000,56,58.48,47.53,52.27,5421465,0
+FIVE.US,D,20200320,000000,52.57,56.47,51.18,52.46,3616849,0
+FIVE.US,D,20200323,000000,52.29,60.43,51.34,58.5,2343535,0
+FIVE.US,D,20200324,000000,62.94,71.995,62.2465,71.64,2348257,0
+FIVE.US,D,20200325,000000,73.52,77.39,70.38,76.62,2527662,0
+FIVE.US,D,20200326,000000,78.32,81.4222,74.025,78.11,2273961,0
+FIVE.US,D,20200327,000000,77.17,77.17,71.065,71.43,1868197,0
+FIVE.US,D,20200330,000000,71,74.48,68.01,72.94,1452405,0
+FIVE.US,D,20200331,000000,72.69,73.37,68.9,70.38,1280020,0
+FIVE.US,D,20200401,000000,66.61,68.13,63.06,63.9,1732585,0
+FIVE.US,D,20200402,000000,63.47,65.08,62.255,64.35,1342966,0
+FIVE.US,D,20200403,000000,64.14,64.97,59.3,62.72,1247022,0
+FIVE.US,D,20200406,000000,67.31,72.26,66.16,70.65,1414139,0
+FIVE.US,D,20200407,000000,75.65,77.36,70.16,71.6,3261148,0
+FIVE.US,D,20200408,000000,73.37,79.59,72.09,77.1,1708828,0
+FIVE.US,D,20200409,000000,79.29,86.46,79.05,82.98,2005031,0
+FIVE.US,D,20200413,000000,82.5,82.53,77.27,79.77,1080348,0
+FIVE.US,D,20200414,000000,81.36,83.83,80.89,83.47,784005,0
+FIVE.US,D,20200415,000000,79.31,81.4,78.69,80.9,994104,0
+FIVE.US,D,20200416,000000,80.95,81.59,79.62,81.31,1057745,0
+FIVE.US,D,20200417,000000,85.05,86.89,83.42,86.47,977299,0
+FIVE.US,D,20200420,000000,83.68,85.6,82.95,83.61,853378,0
+FIVE.US,D,20200421,000000,81.49,82.07,78.44,79.32,741330,0
+FIVE.US,D,20200422,000000,81,82.335,80.33,81.77,622659,0
+FIVE.US,D,20200423,000000,80.95,82.38,78.2621,78.42,1044689,0
+FIVE.US,D,20200424,000000,79.36,81.69,79.23,80.98,691492,0
+FIVE.US,D,20200427,000000,82.13,86.9,81.22,86.61,887927,0
+FIVE.US,D,20200428,000000,89.51,92.25,88.9075,90.03,1126954,0
+FIVE.US,D,20200429,000000,92.14,94.62,90.9,92.66,1243617,0
+FIVE.US,D,20200430,000000,90.67,91.93,88.04,90.16,880488,0
+FIVE.US,D,20200501,000000,87.35,87.85,85.68,87.27,902492,0
+FIVE.US,D,20200504,000000,85.53,88.28,84.01,88.07,672489,0
+FIVE.US,D,20200505,000000,89.14,90.46,88.43,89.33,856126,0
+FIVE.US,D,20200506,000000,90.9,91.3,88.52,88.82,583282,0
+FIVE.US,D,20200507,000000,90.74,91.85,88.76,88.96,743276,0
+FIVE.US,D,20200508,000000,90.85,91.53,89.21,90.5,1601696,0
+FIVE.US,D,20200511,000000,89.46,92.21,87.84,91.51,1260546,0
+FIVE.US,D,20200512,000000,92.12,94.2,87.97,87.99,1224435,0
+FIVE.US,D,20200513,000000,87.41,87.995,83.5,84.17,1369181,0
+FIVE.US,D,20200514,000000,82.97,86.03,81.11,85.64,803420,0
+FIVE.US,D,20200515,000000,83.8,90.17,83.58,88.94,1337695,0
+FIVE.US,D,20200518,000000,93.17,96.43,92.84,94.54,1222178,0
+FIVE.US,D,20200519,000000,93.87,97.11,92.66,94.28,1005945,0
+FIVE.US,D,20200520,000000,95.67,96,91.8,92.29,633772,0
+FIVE.US,D,20200521,000000,91.57,97.5,91.57,97.3,1230642,0
+FIVE.US,D,20200522,000000,97.55,100.4,96.76,99.55,1292494,0
+FIVE.US,D,20200526,000000,103.99,105.2,99.99,100.27,1227788,0
+FIVE.US,D,20200527,000000,102.18,104.94,99.81,104.66,1433114,0
+FIVE.US,D,20200528,000000,109,109,102.65,104.1,1150419,0
+FIVE.US,D,20200529,000000,103.1,106.37,102.32,104.65,882654,0
+FIVE.US,D,20200601,000000,104.4,106.61,102.4,102.73,935420,0
+FIVE.US,D,20200602,000000,104.29,106.23,102.47,104.85,1026917,0
+FIVE.US,D,20200603,000000,106.46,108.94,105.8025,107.87,1066932,0
+FIVE.US,D,20200604,000000,108.47,110.21,105.125,105.82,1489394,0
+FIVE.US,D,20200605,000000,110.57,111.9,107.43,110.05,1713563,0
+FIVE.US,D,20200608,000000,111.85,112.29,105.145,107.34,1778139,0
+FIVE.US,D,20200609,000000,106,106.3466,102.38,103.9,2296886,0
+FIVE.US,D,20200610,000000,116.76,118.95,112.46,113.67,5908732,0
+FIVE.US,D,20200611,000000,109.25,110.15,104.73,106.4,2092293,0
+FIVE.US,D,20200612,000000,108.86,110.97,106.4,110.45,1527783,0
+FIVE.US,D,20200615,000000,107,110.09,104.6841,109.83,1026344,0
+FIVE.US,D,20200616,000000,114.35,115.4,110.99,112.97,875108,0
+FIVE.US,D,20200617,000000,113.48,114.6,111.34,112.47,777697,0
+FIVE.US,D,20200618,000000,111.17,114.3,110.685,111.27,678206,0
+FIVE.US,D,20200619,000000,112.69,114.09,106.61,107.25,1042278,0
+FIVE.US,D,20200622,000000,106.98,110.3,106.61,109.55,902923,0
+FIVE.US,D,20200623,000000,111.39,111.78,108.58,108.87,594144,0
+FIVE.US,D,20200624,000000,108.02,108.5431,102.65,106.42,813381,0
+FIVE.US,D,20200625,000000,105.52,106.05,103.58,105.56,698814,0
+FIVE.US,D,20200626,000000,105.8,107,102.155,103.56,1209001,0
+FIVE.US,D,20200629,000000,103.85,107.18,102.26,107.11,912930,0
+FIVE.US,D,20200630,000000,107.09,107.44,105.02,106.91,813876,0
+FIVE.US,D,20200701,000000,106.85,108.72,105.1,105.37,757344,0
+FIVE.US,D,20200702,000000,106.89,107.65,103.27,103.5,677435,0
+FIVE.US,D,20200706,000000,105.14,105.74,102.12,103.13,817952,0
+FIVE.US,D,20200707,000000,102.05,102.85,98.26,98.5,936774,0
+FIVE.US,D,20200708,000000,98.38,103.44,98,103.3,961785,0
+FIVE.US,D,20200709,000000,102.97,102.97,98.07,100.52,908319,0
+FIVE.US,D,20200710,000000,100.84,101.6,99.18,101.13,542153,0
+FIVE.US,D,20200713,000000,102.5,102.8279,98.29,98.61,841707,0
+FIVE.US,D,20200714,000000,97.96,99.04,96.61,97.83,860989,0
+FIVE.US,D,20200715,000000,99.86,102.865,99.49,102.63,829169,0
+FIVE.US,D,20200716,000000,101.05,104.08,100.93,104,690534,0
+FIVE.US,D,20200717,000000,104.6,104.84,102.78,103.51,644014,0
+FIVE.US,D,20200720,000000,103.04,105,101.25,103.76,849888,0
+FIVE.US,D,20200721,000000,104.23,107,103.965,105.68,687607,0
+FIVE.US,D,20200722,000000,105.15,109.66,105.02,109.09,849354,0
+FIVE.US,D,20200723,000000,109.39,113.1,107.775,109.14,1138451,0
+FIVE.US,D,20200724,000000,108.14,111.67,108.04,110.18,679652,0
+FIVE.US,D,20200727,000000,111.06,112.16,108.8201,111.6,574887,0
+FIVE.US,D,20200728,000000,111.52,112.5,110.22,110.48,715261,0
+FIVE.US,D,20200729,000000,111.33,115.17,111.24,113.29,744877,0
+FIVE.US,D,20200730,000000,111.88,112.59,109.69,111.38,532991,0
+FIVE.US,D,20200731,000000,111.7,111.78,107.23,108.91,639852,0
+FIVE.US,D,20200803,000000,109.18,109.42,107.08,107.97,683164,0
+FIVE.US,D,20200804,000000,108.36,109.12,107.14,108.03,851155,0
+FIVE.US,D,20200805,000000,108.68,108.82,105.27,106.63,910264,0
+FIVE.US,D,20200806,000000,105.92,106.49,102.71,102.85,829271,0
+FIVE.US,D,20200807,000000,103.23,104.39,101.85,102.46,878171,0
+FIVE.US,D,20200810,000000,103.47,108.4,103.03,107.01,968310,0
+FIVE.US,D,20200811,000000,108.29,111.58,107.68,107.94,1079098,0
+FIVE.US,D,20200812,000000,109.27,109.27,105.285,108.03,788664,0
+FIVE.US,D,20200813,000000,107.8,111.355,106.39,109.11,723844,0
+FIVE.US,D,20200814,000000,108.59,111.55,107.31,110.24,678160,0
+FIVE.US,D,20200817,000000,110.77,112.8,110.06,111.64,764486,0
+FIVE.US,D,20200818,000000,111.53,111.8,107.78,109,796419,0
+FIVE.US,D,20200819,000000,109.14,110.505,107.32,107.7,556741,0
+FIVE.US,D,20200820,000000,106.32,110.04,106.05,106.69,960190,0
+FIVE.US,D,20200821,000000,106.61,109.7,106.475,109.45,709054,0
+FIVE.US,D,20200824,000000,110.61,113.5,109.625,113.44,860415,0
+FIVE.US,D,20200825,000000,113.52,113.81,110.7,112.34,557186,0
+FIVE.US,D,20200826,000000,111.89,114.505,111.0248,114.42,729693,0
+FIVE.US,D,20200827,000000,114.98,115.67,110.59,110.6,790277,0
+FIVE.US,D,20200828,000000,111.51,114.445,111.2372,112.23,881703,0
+FIVE.US,D,20200831,000000,112.22,113.61,109.2756,109.45,1150817,0
+FIVE.US,D,20200901,000000,109.95,114.45,108.51,114.42,1404577,0
+FIVE.US,D,20200902,000000,117.41,117.69,112.43,117.08,1973472,0
+FIVE.US,D,20200903,000000,128.66,129.5,121.35,127.16,3888435,0
+FIVE.US,D,20200904,000000,127.45,129.79,124.75,125.29,1441144,0
+FIVE.US,D,20200908,000000,122.9516,126.58,121.79,122.69,1074241,0
+FIVE.US,D,20200909,000000,123,126.12,122.87,125.28,948408,0
+FIVE.US,D,20200910,000000,126.4,129.67,126.25,128.25,1278703,0
+FIVE.US,D,20200911,000000,128.32,130.52,127.25,130.02,833923,0
+FIVE.US,D,20200914,000000,131.44,133.27,130.78,131.04,794321,0
+FIVE.US,D,20200915,000000,132.04,133.34,130.63,132.68,1047660,0
+FIVE.US,D,20200916,000000,133.67,135.74,132.78,134.07,810900,0
+FIVE.US,D,20200917,000000,131.57,134.99,131.0191,134.16,977422,0
+FIVE.US,D,20200918,000000,136.78,140.14,135.35,136.68,1347752,0
+FIVE.US,D,20200921,000000,134,134.02,127.08,129.3,997657,0
+FIVE.US,D,20200922,000000,130.44,131.5,127.04,128.74,652761,0
+FIVE.US,D,20200923,000000,128.89,130.54,127.03,127.3,546095,0
+FIVE.US,D,20200924,000000,125.43,130.055,124.851,127.54,591921,0
+FIVE.US,D,20200925,000000,127.84,129.94,126.59,129.44,537836,0
+FIVE.US,D,20200928,000000,131.04,131.7447,128.06,128.33,582605,0
+FIVE.US,D,20200929,000000,128.95,129.58,123.45,124.66,798738,0
+FIVE.US,D,20200930,000000,126.89,128.59,125.67,127,749011,0
+FIVE.US,D,20201001,000000,127.63,130.04,127.58,129.13,683550,0
+FIVE.US,D,20201002,000000,126,130.85,125.31,129.42,635344,0
+FIVE.US,D,20201005,000000,130.32,131.49,128.4,130.04,782064,0
+FIVE.US,D,20201006,000000,130.74,131.35,124.48,125.35,1019803,0
+FIVE.US,D,20201007,000000,127.4,130,127.4,128.26,562408,0
+FIVE.US,D,20201008,000000,128.82,132.5,127.57,132.46,422205,0
+FIVE.US,D,20201009,000000,133.98,136.285,133.01,135.78,566607,0
+FIVE.US,D,20201012,000000,135.88,136.3,132.74,133.97,529467,0
+FIVE.US,D,20201013,000000,133.45,137.33,133.245,135.15,503975,0
+FIVE.US,D,20201014,000000,135.32,138.98,135.32,136.09,413976,0
+FIVE.US,D,20201015,000000,134,138.57,133.51,137.56,503175,0
+FIVE.US,D,20201016,000000,137.65,140.09,136.43,137.88,494126,0
+FIVE.US,D,20201019,000000,138.86,141.39,135.52,136.36,569427,0
+FIVE.US,D,20201020,000000,137.42,137.56,134.83,134.9,353848,0
+FIVE.US,D,20201021,000000,134.5,135.37,132.19,132.34,425150,0
+FIVE.US,D,20201022,000000,132.98,134.63,131.34,134.29,521289,0
+FIVE.US,D,20201023,000000,135.76,137.92,133.49,137.79,347695,0
+FIVE.US,D,20201026,000000,136.71,137.35,131.36,132.46,512095,0
+FIVE.US,D,20201027,000000,132.84,136.35,132.84,135.25,392155,0
+FIVE.US,D,20201028,000000,134.8,136.55,131.58,131.9,659395,0
+FIVE.US,D,20201029,000000,131.91,135.52,130.59,134.1,489675,0
+FIVE.US,D,20201030,000000,133.77,135.14,131.75,133.34,684752,0
+FIVE.US,D,20201102,000000,134.47,136.13,130.585,131.85,610615,0
+FIVE.US,D,20201103,000000,134.16,137.34,132.25,136.61,469641,0
+FIVE.US,D,20201104,000000,137.38,143.9,137.05,141.59,723237,0
+FIVE.US,D,20201105,000000,142.12,143.435,141.04,141.83,685511,0
+FIVE.US,D,20201106,000000,141.62,142.54,139.21,140.52,428303,0
+FIVE.US,D,20201109,000000,145.46,159.59,145.46,146.3,1459973,0
+FIVE.US,D,20201110,000000,148.01,149.725,143.5043,143.77,865021,0
+FIVE.US,D,20201111,000000,144.47,146.655,140,144.6,490873,0
+FIVE.US,D,20201112,000000,144.28,146.25,141.78,142.83,442167,0
+FIVE.US,D,20201113,000000,144.1,146.45,141.7232,146.04,639284,0
+FIVE.US,D,20201116,000000,148.35,151.5,146.06,151.38,924886,0
+FIVE.US,D,20201117,000000,149.83,154.7,148.085,152.62,527184,0
+FIVE.US,D,20201118,000000,152.45,156.71,152.45,152.9,524511,0
+FIVE.US,D,20201119,000000,154.42,156.44,152.67,155.21,615404,0
+FIVE.US,D,20201120,000000,155.57,156.84,154.2,155.2,330342,0
+FIVE.US,D,20201123,000000,156.25,159.55,154.53,156.23,831052,0
+FIVE.US,D,20201124,000000,159.03,159.47,154.16,157.49,830125,0
+FIVE.US,D,20201125,000000,156.98,157.84,154.42,155.84,687141,0
+FIVE.US,D,20201127,000000,156.34,159.35,155.59,158.09,375575,0
+FIVE.US,D,20201130,000000,159.13,159.24,152.37,156.4,673002,0
+FIVE.US,D,20201201,000000,158.97,163.42,158.35,162.12,1394838,0
+FIVE.US,D,20201202,000000,160.11,163.09,155.79,156.07,1327146,0
+FIVE.US,D,20201203,000000,160,167.53,159.04,162.8,1651890,0
+FIVE.US,D,20201204,000000,162.63,163.765,159.15,161.62,868543,0
+FIVE.US,D,20201207,000000,161.84,163.75,160.47,163.37,744930,0
+FIVE.US,D,20201208,000000,161.8,166.27,161.51,164.99,641172,0
+FIVE.US,D,20201209,000000,165.35,166.55,162.61,163.65,538401,0
+FIVE.US,D,20201210,000000,167.97,167.97,163.08,164.95,719068,0
+FIVE.US,D,20201211,000000,166.92,167.3199,162.91,163.74,467759,0
+FIVE.US,D,20201214,000000,165.6202,165.6202,158.5401,159.23,1079014,0
+FIVE.US,D,20201215,000000,159.73,161.07,156.44,158.15,1042820,0
+FIVE.US,D,20201216,000000,158.51,163.29,158,163,869351,0
+FIVE.US,D,20201217,000000,164,164.945,161.71,163.55,787283,0
+FIVE.US,D,20201218,000000,164.12,165.14,156.975,157.88,911452,0
+FIVE.US,D,20201221,000000,155.51,158.95,154.0957,156.37,863695,0
+FIVE.US,D,20201222,000000,156.8,157.04,153.3438,156.7,673484,0
+FIVE.US,D,20201223,000000,156.52,157.85,155.57,156.26,621539,0
+FIVE.US,D,20201224,000000,155.94,159.34,155.1,158.85,308736,0
+FIVE.US,D,20201228,000000,160.16,167.23,158.715,165.56,1687167,0
+FIVE.US,D,20201229,000000,167.49,170.07,165.06,169.79,1440398,0
+FIVE.US,D,20201230,000000,170.6,173.55,169.13,172.74,1117980,0
+FIVE.US,D,20201231,000000,172.57,175.76,171.0701,174.98,741165,0
+FIVE.US,D,20210104,000000,175.07,175.63,164.33,167.09,1421107,0
+FIVE.US,D,20210105,000000,166.08,172.7066,165.62,172.49,1030613,0
+FIVE.US,D,20210106,000000,172.74,184.99,172.74,182.38,1056696,0
+FIVE.US,D,20210107,000000,181.683,185.7199,180.07,184.31,623350,0
+FIVE.US,D,20210108,000000,185.25,186.04,179.51,182.8,680442,0
+FIVE.US,D,20210111,000000,179.97,189.7468,179.25,189,798616,0
+FIVE.US,D,20210112,000000,189,194.78,187.32,191.78,1072774,0
+FIVE.US,D,20210113,000000,193.38,195.54,190.34,192.6,729233,0
+FIVE.US,D,20210114,000000,194.5,197.45,193.38,194.53,452307,0
+FIVE.US,D,20210115,000000,193.19,195.99,187.6,189.81,696881,0
+FIVE.US,D,20210119,000000,191.47,191.47,183.52,184.66,839897,0
+FIVE.US,D,20210120,000000,186.06,188.835,183.17,184.98,850388,0
+FIVE.US,D,20210121,000000,185.06,189.98,185.06,188.68,631691,0
+FIVE.US,D,20210122,000000,187.48,190.65,186.9027,189.67,555792,0
+FIVE.US,D,20210125,000000,190.09,194.04,185.21,186.73,728824,0
+FIVE.US,D,20210126,000000,187.01,187.6975,183.17,184.75,680821,0
+FIVE.US,D,20210127,000000,177.1,182.65,175.41,176.67,1086721,0
+FIVE.US,D,20210128,000000,178.18,180.37,175.0037,178.69,838607,0
+FIVE.US,D,20210129,000000,177.47,179.49,174.73,175.73,764316,0
+FIVE.US,D,20210201,000000,177.11,179.48,171.02,172.69,776279,0
+FIVE.US,D,20210202,000000,174.89,182.16,174.89,181.19,894294,0
+FIVE.US,D,20210203,000000,182.06,183.53,179.84,182.21,572959,0
+FIVE.US,D,20210204,000000,183.28,186.55,182.48,186.55,628507,0
+FIVE.US,D,20210205,000000,188.61,192.98,186.4,190.8,593774,0
+FIVE.US,D,20210208,000000,192.03,193.72,190.8,192.2,527883,0
+FIVE.US,D,20210209,000000,192.1,195.9,190.51,191.83,503472,0
+FIVE.US,D,20210210,000000,191.55,192.05,185.05,189.54,418357,0
+FIVE.US,D,20210211,000000,190.26,193.72,187.43,188.4,565150,0
+FIVE.US,D,20210212,000000,187.5,192.92,187.5,192.32,325545,0
+FIVE.US,D,20210216,000000,192.43,197.05,190.02,194.94,544676,0
+FIVE.US,D,20210217,000000,194.91,198.095,191.37,195.86,660660,0
+FIVE.US,D,20210218,000000,193.68,195.85,192.4,192.73,676210,0
+FIVE.US,D,20210219,000000,194.23,197.73,193,194.32,587071,0
+FIVE.US,D,20210222,000000,193.1,194.13,188.55,190.29,540156,0
+FIVE.US,D,20210223,000000,188.37,190.96,180.94,190.21,458693,0
+FIVE.US,D,20210224,000000,189.58,195,189.15,194.6,427693,0
+FIVE.US,D,20210225,000000,196.11,197.95,185.8,186.25,931405,0
+FIVE.US,D,20210226,000000,188.03,191.1,184.36,186.12,1016068,0
+FIVE.US,D,20210301,000000,188.91,195.97,187.3,194.08,1309266,0
+FIVE.US,D,20210302,000000,194.05,197.84,193.17,194.49,325636,0
+FIVE.US,D,20210303,000000,194.92,201.48,191.84,192.34,1253079,0
+FIVE.US,D,20210304,000000,192.1,195.43,180.56,183.19,875327,0
+FIVE.US,D,20210305,000000,188.2,188.2,172.77,183.36,1421797,0
+FIVE.US,D,20210308,000000,185.875,191.07,184.1877,186.43,678674,0
+FIVE.US,D,20210309,000000,188.89,189.9925,181.15,182.72,1158522,0
+FIVE.US,D,20210310,000000,182.26,185.41,180.07,183.38,851548,0
+FIVE.US,D,20210311,000000,185.7,192.08,183.9302,191.69,828395,0
+FIVE.US,D,20210312,000000,191.22,193.42,187.57,190.8,456431,0
+FIVE.US,D,20210315,000000,192.71,200.49,192.02,197.9,869879,0
+FIVE.US,D,20210316,000000,197.03,201.19,190.395,193.46,803181,0
+FIVE.US,D,20210317,000000,190.37,196.42,190,196.01,1386340,0
+FIVE.US,D,20210318,000000,203.08,205.28,183.51,187.27,2413293,0
+FIVE.US,D,20210319,000000,186.42,198.1,184.95,196.63,1419659,0
+FIVE.US,D,20210322,000000,194.65,200.32,190.21,197.38,1007770,0
+FIVE.US,D,20210323,000000,195.33,198.6,191.5,192.2,521496,0
+FIVE.US,D,20210324,000000,193.37,195.64,190.01,190.44,485319,0
+FIVE.US,D,20210325,000000,188.68,196.92,186.9,195.89,488692,0
+FIVE.US,D,20210326,000000,196.9,201.62,195.51,199.96,550721,0
+FIVE.US,D,20210329,000000,200,204.23,193.91,194.07,582937,0
+FIVE.US,D,20210330,000000,194.18,194.37,189.51,190.5,1410627,0
+FIVE.US,D,20210331,000000,190.87,194.36,186.61,190.79,1404432,0
+FIVE.US,D,20210401,000000,193.66,197.045,191.37,195.62,653722,0
+FIVE.US,D,20210405,000000,197.51,199.99,194.78,199.15,508227,0
+FIVE.US,D,20210406,000000,198.83,202.23,196.33,197.43,512679,0
+FIVE.US,D,20210407,000000,196.85,198.74,194.36,194.66,427995,0
+FIVE.US,D,20210408,000000,195.55,199.47,194.3,197.16,621897,0
+FIVE.US,D,20210409,000000,197.77,203.03,197.51,202.86,691172,0
+FIVE.US,D,20210412,000000,202.86,204.91,195.62,196.09,777656,0
+FIVE.US,D,20210413,000000,195.6,202.36,193.21,200.95,533687,0
+FIVE.US,D,20210414,000000,201.13,203.08,194.25,194.96,505134,0
+FIVE.US,D,20210415,000000,196.58,199.1,195.01,196.55,380142,0
+FIVE.US,D,20210416,000000,198.11,201.1199,196.55,200.51,497727,0
+FIVE.US,D,20210419,000000,199.18,200.61,194.01,194.29,1490944,0
+FIVE.US,D,20210420,000000,194.59,196.59,188.16,190.59,738357,0
+FIVE.US,D,20210421,000000,189.62,194.39,189.415,194.03,600364,0
+FIVE.US,D,20210422,000000,193.83,196.81,192.455,194.77,461687,0
+FIVE.US,D,20210423,000000,195.57,196.93,193.36,195.64,519882,0
+FIVE.US,D,20210426,000000,196.91,196.96,191.71,194.65,549230,0
+FIVE.US,D,20210427,000000,197.41,201.57,195.99,200.1,720414,0
+FIVE.US,D,20210428,000000,199.92,201.66,196.91,197.39,562367,0
+FIVE.US,D,20210429,000000,200.06,204,199.96,202.61,1436620,0
+FIVE.US,D,20210430,000000,201.85,203.4,197.69,201.27,566223,0
+FIVE.US,D,20210503,000000,202.55,203.6938,197.8,198.83,712502,0
+FIVE.US,D,20210504,000000,196.5,197.5,191.14,195.97,474722,0
+FIVE.US,D,20210505,000000,197.14,200.79,195.94,197.55,516149,0
+FIVE.US,D,20210506,000000,198.17,199.18,190.37,192.36,560185,0
+FIVE.US,D,20210507,000000,191.6,197.46,191.45,196.5,593111,0
+FIVE.US,D,20210510,000000,195.56,199.57,194.21,195.77,566506,0
+FIVE.US,D,20210511,000000,191.64,191.69,182.68,186.26,1144679,0
+FIVE.US,D,20210512,000000,184.68,188.22,178.32,179.25,850287,0
+FIVE.US,D,20210513,000000,179.45,183.73,176.95,178.85,567780,0
+FIVE.US,D,20210514,000000,180.38,185.75,178.91,184.25,555890,0
+FIVE.US,D,20210517,000000,182.87,185,180.54,183.71,418641,0
+FIVE.US,D,20210518,000000,184.89,186.96,183.515,184.71,482092,0
+FIVE.US,D,20210519,000000,181.44,183.68,178.09,181.39,399284,0
+FIVE.US,D,20210520,000000,181.76,184.35,180.67,182.45,450263,0
+FIVE.US,D,20210521,000000,183.51,184.01,178.6801,179.07,445460,0
+FIVE.US,D,20210524,000000,180.22,182.68,179.32,181.7,532475,0
+FIVE.US,D,20210525,000000,182.71,184.07,180.77,181.68,600435,0
+FIVE.US,D,20210526,000000,182.93,187.56,181.94,185.75,649610,0
+FIVE.US,D,20210527,000000,186.25,187.35,183.81,186.47,621537,0
+FIVE.US,D,20210528,000000,187.81,189.35,183.23,184.12,579388,0
+FIVE.US,D,20210601,000000,186.05,186.9117,181.24,181.92,650575,0
+FIVE.US,D,20210602,000000,181.92,184.15,177.58,179.97,918421,0
+FIVE.US,D,20210603,000000,178.63,182,174.95,177.87,1151210,0
+FIVE.US,D,20210604,000000,191.18,191.26,182.45,190.29,1788062,0
+FIVE.US,D,20210607,000000,191.54,191.77,182.8549,185.47,961861,0
+FIVE.US,D,20210608,000000,185.6,189.91,184.33,189.4,587624,0
+FIVE.US,D,20210609,000000,189.17,189.6,185.59,185.68,479221,0
+FIVE.US,D,20210610,000000,185.89,187.44,184.52,186.53,533202,0
+FIVE.US,D,20210611,000000,186.74,189.74,186.38,189.71,365149,0
+FIVE.US,D,20210614,000000,189.91,191.03,188.43,189.92,355418,0
+FIVE.US,D,20210615,000000,189.19,189.19,184.35,186.83,339523,0
+FIVE.US,D,20210616,000000,186.4,186.4,181.83,184.89,471591,0
+FIVE.US,D,20210617,000000,184.98,186.51,181.77,184.12,415771,0
+FIVE.US,D,20210618,000000,182.23,185.106,181.03,183.22,569892,0
+FIVE.US,D,20210621,000000,184.12,188.52,183.41,187.44,395719,0
+FIVE.US,D,20210622,000000,187.4,193.31,187.19,192.95,509293,0
+FIVE.US,D,20210623,000000,195.52,197.255,193.87,195.59,457581,0
+FIVE.US,D,20210624,000000,196.59,200.2799,196.2,198.78,454121,0
+FIVE.US,D,20210625,000000,198.93,200.97,196.04,197.72,762211,0
+FIVE.US,D,20210628,000000,199,199.37,192.86,195.46,468524,0
+FIVE.US,D,20210629,000000,195.71,198.19,195.22,196.67,387612,0
+FIVE.US,D,20210630,000000,196.17,197.45,192.56,193.27,519028,0
+FIVE.US,D,20210701,000000,192.89,197.08,192.89,196.47,461285,0
+FIVE.US,D,20210702,000000,197.12,199.325,193.89,197.61,339519,0
+FIVE.US,D,20210706,000000,198.5,198.82,193.35,195.01,424975,0
+FIVE.US,D,20210707,000000,194.93,196.28,191.75,193.98,307289,0
+FIVE.US,D,20210708,000000,190.13,192.02,186.72,189.11,438098,0
+FIVE.US,D,20210709,000000,189.63,194.41,189.63,194.19,379432,0
+FIVE.US,D,20210712,000000,193.31,194.06,191.5,192.51,260480,0
+FIVE.US,D,20210713,000000,191.52,192.7,188.27,188.5,318735,0
+FIVE.US,D,20210714,000000,189.87,191.3567,185.65,189.29,389265,0
+FIVE.US,D,20210715,000000,188.57,189,183.13,185.61,465331,0
+FIVE.US,D,20210716,000000,186.27,187.39,182.01,182.46,367721,0
+FIVE.US,D,20210719,000000,178.76,183.02,176.6901,181.96,504826,0
+FIVE.US,D,20210720,000000,182.35,189.72,181.39,188.5,466798,0
+FIVE.US,D,20210721,000000,189.14,192.82,189.14,192.02,261784,0
+FIVE.US,D,20210722,000000,192,194,189.79,193.4,336756,0
+FIVE.US,D,20210723,000000,194.83,200.85,193.575,199.99,524655,0
+FIVE.US,D,20210726,000000,200.18,201.005,195,195.13,305207,0
+FIVE.US,D,20210727,000000,194.7,194.7,188.67,190.79,353127,0
+FIVE.US,D,20210728,000000,190.61,191.99,186.94,188.56,379590,0
+FIVE.US,D,20210729,000000,189.23,193.8,187.96,190.62,316409,0
+FIVE.US,D,20210730,000000,188.2,195.485,188.2,194.42,594403,0
+FIVE.US,D,20210802,000000,195.21,196.49,193.035,194.04,308625,0
+FIVE.US,D,20210803,000000,195.05,196.25,192.04,194.82,215576,0
+FIVE.US,D,20210804,000000,193.66,197.69,193.28,194.81,378410,0
+FIVE.US,D,20210805,000000,195.35,200.56,195.35,200.43,347335,0
+FIVE.US,D,20210806,000000,200.43,204.1,199.46,203.6,386333,0
+FIVE.US,D,20210809,000000,203.6,211.42,202.69,210.05,800296,0
+FIVE.US,D,20210810,000000,210.05,220.52,210.05,217.92,895312,0
+FIVE.US,D,20210811,000000,218.2,225.5,217.67,222.96,709828,0
+FIVE.US,D,20210812,000000,223.25,225,219.33,222.1,413765,0
+FIVE.US,D,20210813,000000,221.77,223.57,220.49,221.62,194503,0
+FIVE.US,D,20210816,000000,221.77,227.91,220.58,227.82,334693,0
+FIVE.US,D,20210817,000000,225.91,226.76,218.65,221.98,438562,0
+FIVE.US,D,20210818,000000,221.99,225.3035,219.425,220.07,465256,0
+FIVE.US,D,20210819,000000,217.58,222.485,215.71,219.36,371357,0
+FIVE.US,D,20210820,000000,220.62,225.55,220.5,225.11,331047,0
+FIVE.US,D,20210823,000000,227.22,230.135,225.67,227.43,390303,0
+FIVE.US,D,20210824,000000,228.5,234.47,228.5,232.29,408484,0
+FIVE.US,D,20210825,000000,232.41,237.86,232.41,236.21,580643,0
+FIVE.US,D,20210826,000000,232.3,233.57,222.67,224.47,597389,0
+FIVE.US,D,20210827,000000,220.88,221.993,213.33,214.66,1108861,0
+FIVE.US,D,20210830,000000,215.1933,216.66,213.53,214.5,864713,0
+FIVE.US,D,20210831,000000,212.3,213.79,209.45,212.81,839006,0
+FIVE.US,D,20210901,000000,212.82,219.22,210.89,216.05,1472942,0
+FIVE.US,D,20210902,000000,202,202,185.725,187.94,5303911,0
+FIVE.US,D,20210903,000000,186.2,194,185.19,193.56,1734962,0
+FIVE.US,D,20210907,000000,192.19,192.19,183.8,184.62,1323996,0
+FIVE.US,D,20210908,000000,183.21,183.89,178.2,182.08,1195141,0
+FIVE.US,D,20210909,000000,182.2,187,180.66,184.2,721127,0
+FIVE.US,D,20210910,000000,184.7,189.49,184.15,186.28,850134,0
+FIVE.US,D,20210913,000000,187.01,190.3,184.61,185.69,771999,0
+FIVE.US,D,20210914,000000,187.15,187.15,182.11,184.79,452554,0
+FIVE.US,D,20210915,000000,184.02,184.91,182.8,184.06,514854,0
+FIVE.US,D,20210916,000000,184.55,187.55,182.3,186.72,492499,0
+FIVE.US,D,20210917,000000,187.39,192.71,186.67,191.77,1620527,0
+FIVE.US,D,20210920,000000,188.68,190.93,186,188.23,570040,0
+FIVE.US,D,20210921,000000,189.87,190.49,185.19,186.09,422527,0
+FIVE.US,D,20210922,000000,186.65,192.415,184.8033,191.7,808226,0
+FIVE.US,D,20210923,000000,193.49,195.67,190.77,191.04,597696,0
+FIVE.US,D,20210924,000000,189.14,193.72,187.6,193.39,562839,0
+FIVE.US,D,20210927,000000,193.25,197.89,192.58,194.79,673393,0
+FIVE.US,D,20210928,000000,192.39,193.54,186.645,186.95,610915,0
+FIVE.US,D,20210929,000000,188.49,189.93,184.53,186,380440,0
+FIVE.US,D,20210930,000000,184.3,184.3,176.61,176.81,809859,0
+FIVE.US,D,20211001,000000,177.45,177.45,172.77,173.65,972208,0
+FIVE.US,D,20211004,000000,173.13,173.4799,169.2,170.53,680215,0
+FIVE.US,D,20211005,000000,170.36,172,166.18,166.95,946163,0
+FIVE.US,D,20211006,000000,165.96,176.185,165.25,175.75,1106664,0
+FIVE.US,D,20211007,000000,186.1,188.78,182.7825,186.31,1490067,0
+FIVE.US,D,20211008,000000,186.02,188.1585,184.1,185.88,647948,0
+FIVE.US,D,20211011,000000,185.82,187.38,181.84,181.86,506121,0
+FIVE.US,D,20211012,000000,183.68,184.57,179.11,179.99,603835,0
+FIVE.US,D,20211013,000000,180.11,182.385,179.765,181.27,362461,0
+FIVE.US,D,20211014,000000,182.72,188.4,180.72,187.78,553420,0
+FIVE.US,D,20211015,000000,189.7,192.67,187.16,190.06,742886,0
+FIVE.US,D,20211018,000000,189.97,194.63,188.955,192.22,520469,0
+FIVE.US,D,20211019,000000,192.4,192.47,186.96,188.49,881935,0
+FIVE.US,D,20211020,000000,188.17,190.71,186.98,187.18,501907,0
+FIVE.US,D,20211021,000000,187.74,192.77,187,192.35,353624,0
+FIVE.US,D,20211022,000000,192.77,193.76,190.55,192.74,367978,0
+FIVE.US,D,20211025,000000,193.81,197.315,193,195.85,460810,0
+FIVE.US,D,20211026,000000,196.3,196.875,192.24,193.91,308458,0
+FIVE.US,D,20211027,000000,195.5,195.6,191.2,192.26,289586,0
+FIVE.US,D,20211028,000000,193,194.995,191.9,193.94,283581,0
+FIVE.US,D,20211029,000000,192.06,199.485,192.06,197.3,515230,0
+FIVE.US,D,20211101,000000,197.5,200.45,196.12,198.92,457193,0
+FIVE.US,D,20211102,000000,199.21,202.47,197.13,201.39,470538,0
+FIVE.US,D,20211103,000000,201.84,206.27,201.545,204.06,629457,0
+FIVE.US,D,20211104,000000,204.6,212.3378,203.925,207.58,763364,0
+FIVE.US,D,20211105,000000,209.26,211.57,205.6893,210,589047,0
+FIVE.US,D,20211108,000000,210.5,212.45,207.22,211.45,371335,0
+FIVE.US,D,20211109,000000,213,216,210.99,213.67,430767,0
+FIVE.US,D,20211110,000000,213.36,213.97,208.39,210.1,336003,0
+FIVE.US,D,20211111,000000,210.63,212.51,206.59,207.12,397205,0
+FIVE.US,D,20211112,000000,208.53,210.86,205.69,208.91,402465,0
+FIVE.US,D,20211115,000000,211.33,214.48,209.94,211.65,354010,0
+FIVE.US,D,20211116,000000,212.23,221,212.23,218.76,412625,0
+FIVE.US,D,20211117,000000,218.29,218.29,210.765,211.98,534108,0
+FIVE.US,D,20211118,000000,214.74,217.9,212.14,217.5,266607,0
+FIVE.US,D,20211119,000000,215.4,218.01,214.09,215.36,354516,0
+FIVE.US,D,20211122,000000,217,220.14,212.03,216.48,456578,0
+FIVE.US,D,20211123,000000,215.1,215.89,206.58,211.61,672027,0
+FIVE.US,D,20211124,000000,208.48,210.87,203.575,209.89,331516,0
+FIVE.US,D,20211126,000000,205.09,207.39,203.71,204.74,419489,0
+FIVE.US,D,20211129,000000,207.94,210.71,205,207.11,579317,0
+FIVE.US,D,20211130,000000,205.12,207.09,200.68,203.44,659716,0
+FIVE.US,D,20211201,000000,205.97,207.75,187.23,189.19,1256238,0
+FIVE.US,D,20211202,000000,206.01,206.01,188,198.68,2029557,0
+FIVE.US,D,20211203,000000,199.54,201.43,190.58,192.45,750946,0
+FIVE.US,D,20211206,000000,193.86,197.24,189.2186,195.06,655344,0
+FIVE.US,D,20211207,000000,198.94,204,198.92,200.73,471637,0
+FIVE.US,D,20211208,000000,200.9,205.75,198.6,205.17,594674,0
+FIVE.US,D,20211209,000000,204.24,207,198.75,198.97,507596,0
+FIVE.US,D,20211210,000000,199.04,201.87,195.58,201.73,449648,0
+FIVE.US,D,20211213,000000,200,201.4597,188.97,191.74,813462,0
+FIVE.US,D,20211214,000000,190.49,191.8,187.11,188.75,498528,0
+FIVE.US,D,20211215,000000,187.7,190.44,182.39,189.7,675337,0
+FIVE.US,D,20211216,000000,191.2,191.48,181.25,182.69,530627,0
+FIVE.US,D,20211217,000000,181.91,184.475,178.46,182.4,839490,0
+FIVE.US,D,20211220,000000,178.41,181.06,174.06,180.57,673989,0
+FIVE.US,D,20211221,000000,182.65,186.99,181.505,186.54,555745,0
+FIVE.US,D,20211222,000000,186.92,190.34,185.228,189.94,802945,0
+FIVE.US,D,20211223,000000,193.22,195.73,191.65,193.56,969358,0
+FIVE.US,D,20211227,000000,195.45,199,194.19,196.96,517290,0
+FIVE.US,D,20211228,000000,196.73,200.545,195.41,196.47,432184,0
+FIVE.US,D,20211229,000000,195.81,208.47,195.3793,206.18,677573,0
+FIVE.US,D,20211230,000000,205.45,209.775,205.2,206.36,453444,0
+FIVE.US,D,20211231,000000,206.24,208.05,203.31,206.89,476602,0
+FIVE.US,D,20220103,000000,209.71,214.5,205.32,207.71,632359,0
+FIVE.US,D,20220104,000000,206.55,208.0285,202.72,203.89,538857,0
+FIVE.US,D,20220105,000000,202.94,203.78,189.74,191,834396,0
+FIVE.US,D,20220106,000000,191,194.4226,187.68,192.9,734185,0
+FIVE.US,D,20220107,000000,192.95,194.29,185.66,186.21,810872,0
+FIVE.US,D,20220110,000000,180.45,181.5899,167.35,179.73,1984959,0
+FIVE.US,D,20220111,000000,179.46,183.97,176.64,181.12,707990,0
+FIVE.US,D,20220112,000000,180.93,186.23,180.16,180.28,569612,0
+FIVE.US,D,20220113,000000,182.43,182.895,175.86,176.48,665548,0
+FIVE.US,D,20220114,000000,176.77,177.03,170.06,173.31,722002,0
+FIVE.US,D,20220118,000000,170,172.059,167.58,171.18,674303,0
+FIVE.US,D,20220119,000000,171.06,173.53,166.64,168.67,1007149,0
+FIVE.US,D,20220120,000000,170.44,173.9,162.04,162.71,973720,0
+FIVE.US,D,20220121,000000,160.52,164.58,156.525,159.07,925657,0
+FIVE.US,D,20220124,000000,155.73,170.28,152.07,169.74,1536951,0
+FIVE.US,D,20220125,000000,165.17,169.7,162.15,162.6,1268068,0
+FIVE.US,D,20220126,000000,167.22,167.22,153.62,155.66,980611,0
+FIVE.US,D,20220127,000000,158,162.61,153.4,154.4,610971,0
+FIVE.US,D,20220128,000000,154.95,158.84,151.01,158.84,723460,0
+FIVE.US,D,20220131,000000,158.18,165.44,157.27,164,929080,0
+FIVE.US,D,20220201,000000,163.58,171.3,163.03,170.74,1666287,0
+FIVE.US,D,20220202,000000,172.42,173.065,167.46,168.43,686778,0
+FIVE.US,D,20220203,000000,164.86,172.44,163.1378,166.99,798493,0
+FIVE.US,D,20220204,000000,167.7,173.98,164.03,171.65,916204,0
+FIVE.US,D,20220207,000000,171.36,174.06,169.57,170.35,696505,0
+FIVE.US,D,20220208,000000,168.89,172.46,166.84,171.39,443234,0
+FIVE.US,D,20220209,000000,172.95,178.22,172.95,177.76,490331,0
+FIVE.US,D,20220210,000000,175.3,179.92,171.32,172.58,726644,0
+FIVE.US,D,20220211,000000,172.32,173.89,167.85,168.49,518773,0
+FIVE.US,D,20220214,000000,167.81,170.51,165.15,166.63,732166,0
+FIVE.US,D,20220215,000000,169.89,171.77,165.74,170.12,543682,0
+FIVE.US,D,20220216,000000,168.51,170.4,165.78,169.92,674567,0
+FIVE.US,D,20220217,000000,168.78,169.93,161.53,162.35,685654,0
+FIVE.US,D,20220218,000000,162.66,169.105,161.99,166.3,542650,0
+FIVE.US,D,20220222,000000,165.74,169.055,158.74,159.64,728823,0
+FIVE.US,D,20220223,000000,160.63,161.92,154.533,154.98,599553,0
+FIVE.US,D,20220224,000000,148.61,162.13,147.14,161.37,1082222,0
+FIVE.US,D,20220225,000000,163.01,167.2,156.77,166.56,825129,0
+FIVE.US,D,20220228,000000,164.98,166.99,161.16,163.61,682172,0
+FIVE.US,D,20220301,000000,167.655,167.655,157.795,158.19,1112649,0
+FIVE.US,D,20220302,000000,158.71,168.04,157.59,165.67,804029,0
+FIVE.US,D,20220303,000000,164.9,166.25,156.615,157.82,696017,0
+FIVE.US,D,20220304,000000,157.34,157.59,148.56,149.66,1280983,0
+FIVE.US,D,20220307,000000,154.25,155.16,145.05,145.17,1153642,0
+FIVE.US,D,20220308,000000,144.62,154.85,143.44,149.28,670140,0
+FIVE.US,D,20220309,000000,154.74,159.69,153.86,157.66,603273,0
+FIVE.US,D,20220310,000000,155.96,160.47,154.2,160.01,542975,0
+FIVE.US,D,20220311,000000,162.07,162.18,153.22,153.42,727450,0
+FIVE.US,D,20220314,000000,154.37,155.955,147.73,148.8,735143,0
+FIVE.US,D,20220315,000000,150.38,154.74,150,153.95,756623,0
+FIVE.US,D,20220316,000000,156.08,161.97,152.73,159.01,610898,0
+FIVE.US,D,20220317,000000,157.06,163.6,156.08,163.41,644280,0
+FIVE.US,D,20220318,000000,160.44,165.16,160.44,164.17,782485,0
+FIVE.US,D,20220321,000000,165.24,165.67,160.32,163.34,727916,0
+FIVE.US,D,20220322,000000,164,167.69,164,166.74,832502,0
+FIVE.US,D,20220323,000000,164.49,167.35,162.19,163.04,660365,0
+FIVE.US,D,20220324,000000,163.41,165.06,160.99,164.76,489748,0
+FIVE.US,D,20220325,000000,166.43,166.43,160.48,162.39,613880,0
+FIVE.US,D,20220328,000000,162.97,165.61,159.62,165.33,920252,0
+FIVE.US,D,20220329,000000,168.82,176.15,167.66,171.39,1586951,0
+FIVE.US,D,20220330,000000,162,171.23,159.51,160.2,2845346,0
+FIVE.US,D,20220331,000000,161.31,164.39,158.12,158.37,1926746,0
+FIVE.US,D,20220401,000000,160.53,167.725,160.37,162.68,1159338,0
+FIVE.US,D,20220404,000000,162.8,169.6,162.16,168.27,868897,0
+FIVE.US,D,20220405,000000,167.37,168.74,163.16,165.74,750171,0
+FIVE.US,D,20220406,000000,163.25,167.15,158.26,166.26,825158,0
+FIVE.US,D,20220407,000000,165.06,168.8,162.67,168.07,810775,0
+FIVE.US,D,20220408,000000,167.42,172.77,164.49,170.28,983244,0
+FIVE.US,D,20220411,000000,169.45,175.99,168.02,173.95,1105955,0
+FIVE.US,D,20220412,000000,176.13,181.21,174.32,176.72,1196585,0
+FIVE.US,D,20220413,000000,176.97,182.96,176.1001,180.92,1018412,0
+FIVE.US,D,20220414,000000,180.05,183.4,177.19,179.54,772788,0
+FIVE.US,D,20220418,000000,178.72,179.98,175.07,177,1187001,0
+FIVE.US,D,20220419,000000,175.68,183.04,175.44,182.37,1142534,0
+FIVE.US,D,20220420,000000,183.27,184.91,179.76,183.96,881602,0
+FIVE.US,D,20220421,000000,185.2,186.1,175.8,176.79,774146,0
+FIVE.US,D,20220422,000000,175.4,176.56,168.9,169.06,746147,0
+FIVE.US,D,20220425,000000,166.82,170.49,164.2,169.64,845745,0
+FIVE.US,D,20220426,000000,167.27,167.8,160.89,162.08,863785,0
+FIVE.US,D,20220427,000000,161.58,165.35,159.03,160.63,661120,0
+FIVE.US,D,20220428,000000,163,169.57,159.37,167.07,775239,0
+FIVE.US,D,20220429,000000,166,167.34,156.785,157.1,710951,0
+FIVE.US,D,20220502,000000,156.67,162.66,154.75,162.54,886771,0
+FIVE.US,D,20220503,000000,163.29,163.29,157.46,160.27,602949,0
+FIVE.US,D,20220504,000000,160.54,162.9978,153.44,162.1,802167,0
+FIVE.US,D,20220505,000000,159.84,159.84,148.2375,151.51,873834,0
+FIVE.US,D,20220506,000000,150.55,150.55,142.41,146.56,989237,0
+FIVE.US,D,20220509,000000,144.49,146.16,137.655,138.5,1213137,0
+FIVE.US,D,20220510,000000,142.13,143.67,134.27,138.53,1340200,0
+FIVE.US,D,20220511,000000,138.17,143.35,135.55,137.07,1142316,0
+FIVE.US,D,20220512,000000,134.79,143.28,133.75,139.09,907156,0
+FIVE.US,D,20220513,000000,140.88,146.45,140.88,145.98,691285,0
+FIVE.US,D,20220516,000000,144.12,145.39,140.17,141,790596,0
+FIVE.US,D,20220517,000000,142.45,143.52,137.305,141.88,599385,0
+FIVE.US,D,20220518,000000,136,136.815,121.15,125.51,1983416,0
+FIVE.US,D,20220519,000000,122.78,126.7721,121.15,123.39,1622127,0
+FIVE.US,D,20220520,000000,124.86,124.96,111.64,117.54,1784681,0
+FIVE.US,D,20220523,000000,118.02,119.69,113.68,116.5,1160311,0
+FIVE.US,D,20220524,000000,114.93,115.67,110.83,114.49,1207276,0
+FIVE.US,D,20220525,000000,112.82,122.49,112.7,120.89,1206398,0
+FIVE.US,D,20220526,000000,130.27,136.5,128.25,135.7,1875511,0
+FIVE.US,D,20220527,000000,135.26,140.85,134.32,138.18,1000234,0
+FIVE.US,D,20220531,000000,136.79,137.585,130.18,130.59,1503755,0
+FIVE.US,D,20220601,000000,132,132.96,125.99,127.06,1433514,0
+FIVE.US,D,20220602,000000,125.89,132.6,125.89,131.4,721013,0
+FIVE.US,D,20220603,000000,128.13,131.01,127.205,130.85,709580,0
+FIVE.US,D,20220606,000000,132.76,133.3,129.36,132.72,897273,0
+FIVE.US,D,20220607,000000,129.19,134.56,128.17,134.05,1346465,0
+FIVE.US,D,20220608,000000,134,138.46,131.835,135.37,2628970,0
+FIVE.US,D,20220609,000000,128.07,135.1299,126.79,133.51,4132426,0
+FIVE.US,D,20220610,000000,130.2,131.46,126.735,127.45,1677122,0
+FIVE.US,D,20220613,000000,122.81,125.14,120.27,122.28,1406258,0
+FIVE.US,D,20220614,000000,122.44,123.41,118.72,120.66,1349538,0
+FIVE.US,D,20220615,000000,123.36,124.77,120.17,123.22,1202868,0
+FIVE.US,D,20220616,000000,119.46,120.09,115.19,116.32,912223,0
+FIVE.US,D,20220617,000000,116.98,120.0625,116.24,118.21,994136,0
+FIVE.US,D,20220621,000000,120.69,121.955,117.57,117.74,809669,0
+FIVE.US,D,20220622,000000,115.69,119.735,115.67,117.22,755142,0
+FIVE.US,D,20220623,000000,117.94,122.49,116.335,122.38,987479,0
+FIVE.US,D,20220624,000000,123.29,128.94,123.29,128.19,1030599,0
+FIVE.US,D,20220627,000000,128.76,129.1,123.5101,124.19,744749,0
+FIVE.US,D,20220628,000000,124.75,126.88,119.33,119.45,850919,0
+FIVE.US,D,20220629,000000,119.14,119.14,115.26,116.16,847819,0
+FIVE.US,D,20220630,000000,113.67,115.325,110.09,113.43,1171616,0
+FIVE.US,D,20220701,000000,113.43,115.31,111.67,112.99,885404,0
+FIVE.US,D,20220705,000000,110.73,122.46,109.49,122.36,1238703,0
+FIVE.US,D,20220706,000000,123.37,125.14,118.93,119.11,997417,0
+FIVE.US,D,20220707,000000,119.44,125.8,119.19,125.5,808429,0
+FIVE.US,D,20220708,000000,124.61,125.21,120.74,122.38,955525,0
+FIVE.US,D,20220711,000000,121.44,123.55,119.42,120.02,910007,0
+FIVE.US,D,20220712,000000,120.2,122.87,118.44,119.04,743808,0
+FIVE.US,D,20220713,000000,117.37,121.3,115.305,119.62,664407,0
+FIVE.US,D,20220714,000000,118.23,118.82,115.68,116.44,711144,0
+FIVE.US,D,20220715,000000,118.31,120.8,117.06,118.66,531134,0
+FIVE.US,D,20220718,000000,120.14,122.73,119.54,119.61,732633,0
+FIVE.US,D,20220719,000000,121.17,123.68,120.26,123.6,697971,0
+FIVE.US,D,20220720,000000,122.39,125.555,122.15,125.18,579161,0
+FIVE.US,D,20220721,000000,125.08,127.18,123,127.18,695882,0
+FIVE.US,D,20220722,000000,126.83,129.6,123.665,124.83,577940,0
+FIVE.US,D,20220725,000000,125.02,125.02,118.79,122.34,882170,0
+FIVE.US,D,20220726,000000,117.45,118.02,113.81,114.02,1077734,0
+FIVE.US,D,20220727,000000,116.64,120.22,114.15,118.85,672431,0
+FIVE.US,D,20220728,000000,117.75,126.47,115.56,125.99,1217505,0
+FIVE.US,D,20220729,000000,126.41,127.62,123.86,127.07,770526,0
+FIVE.US,D,20220801,000000,127,135.7,126.385,133.79,1299683,0
+FIVE.US,D,20220802,000000,133.78,134.37,131.48,132.75,627966,0
+FIVE.US,D,20220803,000000,133.31,140.38,133.31,139.18,978489,0
+FIVE.US,D,20220804,000000,138.79,142.24,137.41,137.61,951823,0
+FIVE.US,D,20220805,000000,135.17,142.56,134.6306,138.56,883408,0
+FIVE.US,D,20220808,000000,140.27,146.02,138.6,141.17,626191,0
+FIVE.US,D,20220809,000000,140.95,140.95,134.03,134.22,750691,0
+FIVE.US,D,20220810,000000,138.74,141.93,135.59,136.65,976637,0
+FIVE.US,D,20220811,000000,138.99,140.96,136.73,139.27,638768,0
+FIVE.US,D,20220812,000000,140,140.36,137.45,140.08,674443,0
+FIVE.US,D,20220815,000000,139.58,140.4999,137.08,138.11,606062,0
+FIVE.US,D,20220816,000000,140.41,149.89,140.33,147.38,1113054,0
+FIVE.US,D,20220817,000000,145,145.59,141.55,143.98,678149,0
+FIVE.US,D,20220818,000000,142.8,143.7549,140.795,142.04,601032,0
+FIVE.US,D,20220819,000000,140.42,140.71,135.94,135.98,615780,0
+FIVE.US,D,20220822,000000,133.63,133.69,128.86,129.52,824524,0
+FIVE.US,D,20220823,000000,130.21,134.005,130.09,131.72,511518,0
+FIVE.US,D,20220824,000000,131.52,133.31,128.66,132.06,656696,0
+FIVE.US,D,20220825,000000,129.61,134.56,129.215,134.2,650582,0
+FIVE.US,D,20220826,000000,133.88,135.895,126.87,127.14,674833,0
+FIVE.US,D,20220829,000000,125.12,127.82,123.55,126.01,787264,0
+FIVE.US,D,20220830,000000,128.82,130.065,124.65,129.54,975105,0
+FIVE.US,D,20220831,000000,130.84,134.005,127.03,127.88,1819225,0
+FIVE.US,D,20220901,000000,128.99,137.27,128.13,135.92,3623909,0
+FIVE.US,D,20220902,000000,135.92,136.6,128.32,129.82,1775461,0
+FIVE.US,D,20220906,000000,129.16,131.98,125.82,130.96,1345025,0
+FIVE.US,D,20220907,000000,131.74,140.99,130.5918,140.94,1154120,0
+FIVE.US,D,20220908,000000,138.73,141.32,136.85,139.1,822233,0
+FIVE.US,D,20220909,000000,140.03,143.48,139.63,142.66,835212,0
+FIVE.US,D,20220912,000000,143.34,146.06,141.5206,142.74,741695,0
+FIVE.US,D,20220913,000000,137.2,137.91,133.15,133.98,854467,0
+FIVE.US,D,20220914,000000,135.1,136.74,131.725,135.14,761696,0
+FIVE.US,D,20220915,000000,135.49,140.75,134.06,136.03,783161,0
+FIVE.US,D,20220916,000000,134.51,137.57,132.4301,136.85,838692,0
+FIVE.US,D,20220919,000000,135.04,140.86,135.04,140.66,743613,0
+FIVE.US,D,20220920,000000,139.03,139.98,134.85,136.57,853466,0
+FIVE.US,D,20220921,000000,137.58,141.49,135.37,135.37,657434,0
+FIVE.US,D,20220922,000000,134.33,134.62,130.32,131.48,714155,0
+FIVE.US,D,20220923,000000,128.76,133.56,128.3,132.99,927365,0
+FIVE.US,D,20220926,000000,133.38,136.3299,130.43,130.63,805593,0
+FIVE.US,D,20220927,000000,133.27,137.73,131.65,134.43,987748,0
+FIVE.US,D,20220928,000000,134.67,138.73,134.59,137.79,722744,0
+FIVE.US,D,20220929,000000,137.36,138.6,133.86,138.4,1101411,0
+FIVE.US,D,20220930,000000,137.73,145.34,132.5401,137.67,1483902,0
+FIVE.US,D,20221003,000000,138.6,142.89,137.77,141.25,960458,0
+FIVE.US,D,20221004,000000,145,148.79,141.78,145.4,1121524,0
+FIVE.US,D,20221005,000000,143.05,146.0415,140.955,145.01,956335,0
+FIVE.US,D,20221006,000000,144.98,147.1,142.45,144.61,736136,0
+FIVE.US,D,20221007,000000,142.59,142.615,138.51,140.1,656767,0
+FIVE.US,D,20221010,000000,140,141.8,136.57,139.93,652720,0
+FIVE.US,D,20221011,000000,139.49,144.05,139.27,141.17,770300,0
+FIVE.US,D,20221012,000000,142.63,142.95,136.35,137.39,1132355,0
+FIVE.US,D,20221013,000000,131.2,139.49,130.37,136.5,1116576,0
+FIVE.US,D,20221014,000000,137.66,139.855,131,131.76,797236,0
+FIVE.US,D,20221017,000000,133.85,138.22,133.85,136.16,1063459,0
+FIVE.US,D,20221018,000000,139.76,142.0271,137.95,140.36,703657,0
+FIVE.US,D,20221019,000000,137.76,139.42,132.97,135.27,598640,0
+FIVE.US,D,20221020,000000,135.54,136.7825,130.93,131.21,699721,0
+FIVE.US,D,20221021,000000,131.09,138.5,130.145,138.27,842752,0
+FIVE.US,D,20221024,000000,139.53,139.6,134.545,138.78,662189,0
+FIVE.US,D,20221025,000000,139.96,149.35,139.925,147.99,831380,0
+FIVE.US,D,20221026,000000,147.85,152.13,146.9225,147.93,994758,0
+FIVE.US,D,20221027,000000,148.91,151.02,146.515,147.37,619379,0
+FIVE.US,D,20221028,000000,147.54,150.13,145.195,149.33,897795,0
+FIVE.US,D,20221031,000000,150.45,150.45,146.16,146.35,640888,0
+FIVE.US,D,20221101,000000,149.1,150.26,143.985,145.41,563104,0
+FIVE.US,D,20221102,000000,145.32,149.16,142.83,142.98,940632,0
+FIVE.US,D,20221103,000000,141.52,148.87,140.73,148.1,576421,0
+FIVE.US,D,20221104,000000,150.04,150.87,145.4,149.18,499807,0
+FIVE.US,D,20221107,000000,149.99,150.25,146.63,148.62,522764,0
+FIVE.US,D,20221108,000000,150.04,153.98,146.33,149.95,723540,0
+FIVE.US,D,20221109,000000,148.64,149.915,142.13,142.46,623431,0
+FIVE.US,D,20221110,000000,149.54,157.185,149.54,156.25,845911,0
+FIVE.US,D,20221111,000000,157.47,158.05,151.275,154.71,973824,0
+FIVE.US,D,20221114,000000,152.25,155.01,150.74,151.36,738147,0
+FIVE.US,D,20221115,000000,156.24,160.99,154.6,158.38,699136,0
+FIVE.US,D,20221116,000000,150.4,150.995,144.76,149.77,969027,0
+FIVE.US,D,20221117,000000,149.13,153.58,145.8,153.09,897377,0
+FIVE.US,D,20221118,000000,158.55,159.45,154.24,154.82,1112629,0
+FIVE.US,D,20221121,000000,154.89,156.01,152.33,154.57,708119,0
+FIVE.US,D,20221122,000000,156.07,160.63,156.06,159.77,702018,0
+FIVE.US,D,20221123,000000,160,163.26,159.31,161.27,550577,0
+FIVE.US,D,20221125,000000,160.77,162.82,159.59,161.63,362339,0
+FIVE.US,D,20221128,000000,162.41,164.47,160.52,160.83,1115819,0
+FIVE.US,D,20221129,000000,161.95,161.95,156.255,157,1109763,0
+FIVE.US,D,20221130,000000,159.12,161.25,155.68,160.86,2179013,0
+FIVE.US,D,20221201,000000,175.8,188.6734,175.4,187.48,4377412,0
+FIVE.US,D,20221202,000000,185.51,187.4573,179.93,184.16,1746430,0
+FIVE.US,D,20221205,000000,182.75,186.89,180.89,183.36,1116088,0
+FIVE.US,D,20221206,000000,183.85,184.56,177.6,180.59,850067,0
+FIVE.US,D,20221207,000000,180.08,183.95,177.93,178.56,733663,0
+FIVE.US,D,20221208,000000,179.02,182.6,176.18,182.1,931247,0
+FIVE.US,D,20221209,000000,181.33,181.65,176.38,176.76,702575,0
+FIVE.US,D,20221212,000000,177.09,178.78,175.755,177.23,816018,0
+FIVE.US,D,20221213,000000,184.57,184.99,178.53,179.82,696523,0
+FIVE.US,D,20221214,000000,179.15,181.655,176.36,179.16,659153,0
+FIVE.US,D,20221215,000000,176.465,177.88,172.995,175.54,771450,0
+FIVE.US,D,20221216,000000,174.88,177.99,174.14,175.42,1157368,0
+FIVE.US,D,20221219,000000,174.81,175.24,166.3,167.835,1244038,0
+FIVE.US,D,20221220,000000,165.76,170.72,165.02,169.46,1366065,0
+FIVE.US,D,20221221,000000,172.18,175.23,171.32,172.46,609964,0
+FIVE.US,D,20221222,000000,170.39,170.975,167.06,170.35,688328,0
+FIVE.US,D,20221223,000000,170.35,175.67,168.98,174.76,656665,0
+FIVE.US,D,20221227,000000,175.86,179.35,172.86,178.17,1266265,0
+FIVE.US,D,20221228,000000,178.52,180.54,175.67,176.62,795547,0
+FIVE.US,D,20221229,000000,178.63,179.13,174.21,177.42,949446,0
+FIVE.US,D,20221230,000000,175.5,178.19,174.49,176.87,640879,0
+FIVE.US,D,20230103,000000,176.9,178.165,169.35,171.88,1252012,0
+FIVE.US,D,20230104,000000,174.41,175.25,169.71,173.57,1764912,0
+FIVE.US,D,20230105,000000,173.36,177.66,169.71,177.08,801560,0
+FIVE.US,D,20230106,000000,178.2,180.555,176.04,177.08,1016201,0
+FIVE.US,D,20230109,000000,183.54,187.5,177.64,186.83,1776936,0
+FIVE.US,D,20230110,000000,187.41,190.93,185.61,190.55,1040999,0
+FIVE.US,D,20230111,000000,192.17,193.53,189.65,191.21,947544,0
+FIVE.US,D,20230112,000000,192.37,192.39,187.41,188.36,564201,0
+FIVE.US,D,20230113,000000,187.41,192.12,186.39,190.34,726901,0
+FIVE.US,D,20230117,000000,188.16,188.38,184.525,185.91,918165,0
+FIVE.US,D,20230118,000000,186.89,190.8353,184.79,185.15,481626,0
+FIVE.US,D,20230119,000000,183.27,183.67,181.165,181.54,578416,0
+FIVE.US,D,20230120,000000,182.09,187.92,180.64,187.22,420016,0
+FIVE.US,D,20230123,000000,187.88,192.1,186.85,191.67,567304,0
+FIVE.US,D,20230124,000000,190.3,192.42,189.48,192.02,477867,0
+FIVE.US,D,20230125,000000,190.34,192.38,187.8358,192.06,362226,0
+FIVE.US,D,20230126,000000,194.3,195.95,190.1301,193.65,429104,0
+FIVE.US,D,20230127,000000,193.13,196.45,192.5701,195.23,549411,0
+FIVE.US,D,20230130,000000,194,197,192.61,193.09,445957,0
+FIVE.US,D,20230131,000000,194.97,197.15,194.7001,197.13,714329,0
+FIVE.US,D,20230201,000000,196.48,200.515,194.735,198.35,539240,0
+FIVE.US,D,20230202,000000,200.28,202.935,198.76,200.77,583913,0
+FIVE.US,D,20230203,000000,196.62,202.09,194.77,199.71,495505,0
+FIVE.US,D,20230206,000000,198.99,200.5,197.84,199.23,548492,0
+FIVE.US,D,20230207,000000,198.89,198.985,193.81,198.32,496768,0
+FIVE.US,D,20230208,000000,200,200.19,197.07,199.04,652947,0
+FIVE.US,D,20230209,000000,200.11,202.73,198.51,200.31,529314,0
+FIVE.US,D,20230210,000000,201.17,202.23,198.75,201.64,736408,0
+FIVE.US,D,20230213,000000,204.22,207.91,203.45,207.01,1100804,0
+FIVE.US,D,20230214,000000,203.88,209.74,202.01,206.44,755890,0
+FIVE.US,D,20230215,000000,205.46,209.375,205,208.38,600237,0
+FIVE.US,D,20230216,000000,205.35,209.58,204.545,207.66,552514,0
+FIVE.US,D,20230217,000000,208.42,212.56,207.97,210.47,681828,0
+FIVE.US,D,20230221,000000,206.46,209.43,205.44,207.58,559327,0
+FIVE.US,D,20230222,000000,208.08,211.4,206.33,207.01,401459,0
+FIVE.US,D,20230223,000000,206.87,207.16,200.7554,206.52,773875,0
+FIVE.US,D,20230224,000000,204.27,208.08,202,207.06,532957,0
+FIVE.US,D,20230227,000000,208.04,208.04,203.04,205.15,741729,0
+FIVE.US,D,20230228,000000,205.61,207.495,204.22,204.3,443080,0
+FIVE.US,D,20230301,000000,202.58,204.25,198.96,199.4,688369,0
+FIVE.US,D,20230302,000000,199.03,201.89,196.89,201.87,856803,0
+FIVE.US,D,20230303,000000,202,206.41,201.65,206.38,551436,0
+FIVE.US,D,20230306,000000,205.67,207.11,203.07,203.3,569754,0
+FIVE.US,D,20230307,000000,205.25,208.44,200.69,200.82,868313,0
+FIVE.US,D,20230308,000000,200.97,201,196.2,200.85,766771,0
+FIVE.US,D,20230309,000000,200.85,202.43,199,199.53,624366,0
+FIVE.US,D,20230310,000000,198.93,200.32,194.62,196.04,725848,0
+FIVE.US,D,20230313,000000,193.38,199.98,189.5,195.78,980374,0
+FIVE.US,D,20230314,000000,200.32,200.32,195.63,197.84,799333,0
+FIVE.US,D,20230315,000000,194.17,198.47,194.0694,198.17,1120917,0
+FIVE.US,D,20230316,000000,191.2,196.36,188.72,195.33,1623900,0
+FIVE.US,D,20230317,000000,193.98,195.61,188.455,193.4,1274673,0
+FIVE.US,D,20230320,000000,195.14,199.83,194.21,199.1,714616,0
+FIVE.US,D,20230321,000000,201.73,203.425,197.77,199.59,568167,0
+FIVE.US,D,20230322,000000,200.39,202.115,196.85,197.16,468822,0
+FIVE.US,D,20230323,000000,197.91,201.64,197.31,199.28,472013,0
+FIVE.US,D,20230324,000000,197.44,200.76,193.46,200.01,574247,0
+FIVE.US,D,20230327,000000,200.2,201.75,197.91,199.2,411556,0
+FIVE.US,D,20230328,000000,199.48,203.87,199.48,202.08,477687,0
+FIVE.US,D,20230329,000000,203.25,203.25,199.58,201.07,504974,0
+FIVE.US,D,20230330,000000,202.82,203.62,200.99,201.35,414550,0
+FIVE.US,D,20230331,000000,202.92,206.74,202.09,205.97,592179,0
+FIVE.US,D,20230403,000000,207.05,210.59,206.16,210.05,698576,0
+FIVE.US,D,20230404,000000,209.77,209.77,205.03,206.61,513652,0
+FIVE.US,D,20230405,000000,206.44,207.8,205.31,206.43,505008,0
+FIVE.US,D,20230406,000000,205.81,207.09,202.31,207.04,541776,0
+FIVE.US,D,20230410,000000,206.39,217.8,205.255,216.72,1175826,0
+FIVE.US,D,20230411,000000,217,219.7,216.67,217.18,782064,0
+FIVE.US,D,20230412,000000,219.94,220.19,211.95,213.1,833684,0
+FIVE.US,D,20230413,000000,214.69,215.9383,209.24,210.23,1253219,0
+FIVE.US,D,20230414,000000,209.32,211.0163,204.03,206,1338986,0
+FIVE.US,D,20230417,000000,206,207.76,200.7,202.5,1301646,0
+FIVE.US,D,20230418,000000,202.45,205,202.025,203.53,957139,0
+FIVE.US,D,20230419,000000,201.09,202.61,197.24,201.61,1009536,0
+FIVE.US,D,20230420,000000,200,202.995,199.55,202.81,563515,0
+FIVE.US,D,20230421,000000,202.9,203.6599,200.26,200.59,728508,0
+FIVE.US,D,20230424,000000,200.3,202.45,196.875,202.43,745426,0
+FIVE.US,D,20230425,000000,201.66,202.32,193.56,194.69,990358,0
+FIVE.US,D,20230426,000000,195.35,200.25,195.07,197,748947,0
+FIVE.US,D,20230427,000000,198.32,199.545,194.43,197.78,756781,0
+FIVE.US,D,20230428,000000,196.25,198.32,193.201,197.36,608276,0
+FIVE.US,D,20230501,000000,195.94,197.82,194.76,196.81,647963,0
+FIVE.US,D,20230502,000000,196,200.07,193.69,199.45,817358,0
+FIVE.US,D,20230503,000000,198.7,200.33,195.35,195.9,496689,0
+FIVE.US,D,20230504,000000,196.22,198.6,193.165,194.4,377990,0
+FIVE.US,D,20230505,000000,194.63,199.74,194.63,195.8,589541,0
+FIVE.US,D,20230508,000000,196.4,197.82,194.2,196.68,445636,0
+FIVE.US,D,20230509,000000,195.36,199.47,193.98,199.07,502800,0
+FIVE.US,D,20230510,000000,201.13,204.12,197.03,199.39,403615,0
+FIVE.US,D,20230511,000000,199.55,200.38,192.36,192.81,771558,0
+FIVE.US,D,20230512,000000,192.81,196.91,192.81,196.23,655850,0
+FIVE.US,D,20230515,000000,196.44,199.25,194.87,198.94,486924,0
+FIVE.US,D,20230516,000000,196.97,196.97,192.1,192.39,569650,0
+FIVE.US,D,20230517,000000,193.4,196.77,192.54,195.97,515662,0
+FIVE.US,D,20230518,000000,195.06,202.18,194.865,201.72,575182,0
+FIVE.US,D,20230519,000000,200.6,200.85,188.91,190.21,924837,0
+FIVE.US,D,20230522,000000,190.21,190.3,185.04,186,1101243,0
+FIVE.US,D,20230523,000000,184.92,189.58,183.67,184.93,939689,0
+FIVE.US,D,20230524,000000,185.73,186.995,182.8,185.88,665694,0
+FIVE.US,D,20230525,000000,183.26,183.365,176.95,179.25,1010274,0
+FIVE.US,D,20230526,000000,177.84,177.84,173.14,177.27,925574,0
+FIVE.US,D,20230530,000000,177.26,177.6,172.06,175.63,1448101,0
+FIVE.US,D,20230531,000000,175.27,175.735,170.9,172.52,1141535,0
+FIVE.US,D,20230601,000000,170.88,171.08,165.5811,169.35,2769522,0
+FIVE.US,D,20230602,000000,183.17,185.4718,176.44,182.55,2577608,0
+FIVE.US,D,20230605,000000,180,187.91,180,184.93,1161831,0
+FIVE.US,D,20230606,000000,184.8,192.755,184.8,192.11,969746,0
+FIVE.US,D,20230607,000000,194,194.63,188.01,189.16,743153,0
+FIVE.US,D,20230608,000000,188.52,190.66,186.83,188.48,491378,0
+FIVE.US,D,20230609,000000,188,189.31,184.71,185.2,618055,0
+FIVE.US,D,20230612,000000,185.52,187.865,184.76,186.27,593710,0
+FIVE.US,D,20230613,000000,187.23,192.67,187.23,191.68,682568,0
+FIVE.US,D,20230614,000000,191.88,194.4539,189.53,191.35,540681,0
+FIVE.US,D,20230615,000000,191.46,195.46,190.53,194.63,567585,0
+FIVE.US,D,20230616,000000,196.3,196.3,190.04,190.43,535000,0
+FIVE.US,D,20230620,000000,189.4,194.5138,188.33,193.26,593397,0
+FIVE.US,D,20230621,000000,193.52,195.36,191.32,194.77,569017,0
+FIVE.US,D,20230622,000000,195.03,197.71,193.54,196.49,467664,0
+FIVE.US,D,20230623,000000,195.88,200.97,194.97,198.44,919432,0
+FIVE.US,D,20230626,000000,199.2348,200.32,196.46,196.58,493344,0
+FIVE.US,D,20230627,000000,196.57,201.92,196.27,201.4,456977,0
+FIVE.US,D,20230628,000000,201.42,202.43,198.35,198.75,530830,0
+FIVE.US,D,20230629,000000,200.17,200.17,194.87,196.86,570066,0
+FIVE.US,D,20230630,000000,197.33,199.17,194.69,196.54,563243,0
+FIVE.US,D,20230703,000000,196.57,199.05,195.12,195.47,302909,0
+FIVE.US,D,20230705,000000,195.47,196.11,193.17,194.59,545950,0
+FIVE.US,D,20230706,000000,191.76,193.94,191.05,191.48,480848,0
+FIVE.US,D,20230707,000000,192.7,195.9,192.135,193.76,405068,0
+FIVE.US,D,20230710,000000,194.81,196.91,193,194.47,658388,0
+FIVE.US,D,20230711,000000,194.82,200.29,194.815,197.69,368337,0
+FIVE.US,D,20230712,000000,199.88,202.78,198.91,200.45,491884,0
+FIVE.US,D,20230713,000000,201,201.495,198.53,199.53,324744,0
+FIVE.US,D,20230714,000000,198.78,200.72,196.31,198.97,319674,0
+FIVE.US,D,20230717,000000,197.77,201.75,197.07,200.81,385104,0
+FIVE.US,D,20230718,000000,200.79,202.2163,198.29,201.06,480178,0
+FIVE.US,D,20230719,000000,201.89,205.58,200.73,204.16,548454,0
+FIVE.US,D,20230720,000000,204.56,204.56,199.035,199.29,341253,0
+FIVE.US,D,20230721,000000,200.87,201.725,199.94,200.87,288386,0
+FIVE.US,D,20230724,000000,199.27,199.295,194.02,196.99,830678,0
+FIVE.US,D,20230725,000000,195.74,198.1,194.23,195.03,377236,0
+FIVE.US,D,20230726,000000,196.23,200.51,196.23,200.11,470316,0
+FIVE.US,D,20230727,000000,200.74,205.59,199.24,200.28,557928,0
+FIVE.US,D,20230728,000000,202.19,207.55,201.8045,207.45,711455,0
+FIVE.US,D,20230731,000000,208,209.115,205.94,208.34,506930,0
+FIVE.US,D,20230801,000000,208.32,208.38,204.47,207.07,450122,0
+FIVE.US,D,20230802,000000,205,205.62,200.12,200.29,463677,0
+FIVE.US,D,20230803,000000,200.29,203.075,197.575,198.8,444864,0
+FIVE.US,D,20230804,000000,199.21,199.92,196.9102,198.06,333759,0
+FIVE.US,D,20230807,000000,198.73,199.54,194.07,195.68,631207,0
+FIVE.US,D,20230808,000000,194.01,194.99,189.5701,192.52,611176,0
+FIVE.US,D,20230809,000000,192.34,195.53,192.15,194.9,402608,0
+FIVE.US,D,20230810,000000,196.59,198.05,194.18,195.11,332601,0
+FIVE.US,D,20230811,000000,194.26,195.15,192.01,192.8,328725,0
+FIVE.US,D,20230814,000000,193.83,196.75,193.085,196.31,399554,0
+FIVE.US,D,20230815,000000,195.25,196.32,192.9,196.07,433009,0
+FIVE.US,D,20230816,000000,198.33,198.33,194.29,194.43,630572,0
+FIVE.US,D,20230817,000000,195.31,195.37,188.3,189.15,570928,0
+FIVE.US,D,20230818,000000,187.86,195.65,187.58,194.25,534868,0
+FIVE.US,D,20230821,000000,194.75,195.25,191.34,193.11,362044,0
+FIVE.US,D,20230822,000000,190.27,190.27,184.48,187.36,669542,0
+FIVE.US,D,20230823,000000,187.14,187.77,184.565,187.08,595340,0
+FIVE.US,D,20230824,000000,185.5,185.64,173.88,175.1,1500444,0
+FIVE.US,D,20230825,000000,176.1,179.77,174.02,177.7,1047845,0
+FIVE.US,D,20230828,000000,177.97,179.75,176.28,179.18,1018615,0
+FIVE.US,D,20230829,000000,178.64,183.38,178,182.68,794367,0
+FIVE.US,D,20230830,000000,181.47,184.57,181,182.95,1248360,0
+FIVE.US,D,20230831,000000,175,181.5,171.42,171.96,2491362,0
+FIVE.US,D,20230901,000000,173.66,174.13,166.795,169.3,1188076,0
+FIVE.US,D,20230905,000000,168.09,170.61,165.885,166.03,864051,0
+FIVE.US,D,20230906,000000,165.01,165.42,162.17,162.47,1328889,0
+FIVE.US,D,20230907,000000,161.66,162.2,159.67,160.7,1451096,0
+FIVE.US,D,20230908,000000,159.76,162.91,159.76,161.5,1202320,0
+FIVE.US,D,20230911,000000,162.28,163.02,159.36,160.1,947890,0
+FIVE.US,D,20230912,000000,160.19,161.415,157.06,159.11,752057,0
+FIVE.US,D,20230913,000000,162.16,163.78,160.26,162.7,1664737,0
+FIVE.US,D,20230914,000000,162.6,163.51,158.62,160.8,1313532,0
+FIVE.US,D,20230915,000000,159.71,160.155,158.37,159,1393738,0
+FIVE.US,D,20230918,000000,158.75,159.7099,157.18,157.43,1160997,0
+FIVE.US,D,20230919,000000,156.75,157.85,154.4,157.06,646983,0
+FIVE.US,D,20230920,000000,157.1,157.155,154.34,154.76,544955,0
+FIVE.US,D,20230921,000000,153.7,153.76,148.81,149.46,982838,0
+FIVE.US,D,20230922,000000,150.16,150.795,147.03,147.875,1016437,0
+FIVE.US,D,20230925,000000,146.75,148.79,145.96,148.07,934567,0
+FIVE.US,D,20230926,000000,146.81,147.29,144.57,146,729237,0
+FIVE.US,D,20230927,000000,147.09,151.35,147.015,151.08,1262729,0
+FIVE.US,D,20230928,000000,151.14,157.8,150.7201,157.34,1588645,0
+FIVE.US,D,20230929,000000,159.69,163.39,159.25,160.9,2066940,0
+FIVE.US,D,20231002,000000,161.3,163.85,156.85,157.62,964905,0
+FIVE.US,D,20231003,000000,156.3,156.5999,153.22,155.83,836804,0
+FIVE.US,D,20231004,000000,156.95,160.47,155.53,160.08,769100,0
+FIVE.US,D,20231005,000000,160.59,164.54,160.42,163.68,1205632,0
+FIVE.US,D,20231006,000000,162.33,165.8,160.62,162.41,777868,0
+FIVE.US,D,20231009,000000,161.77,166.57,159,165.08,971369,0
+FIVE.US,D,20231010,000000,164.95,170.53,164.47,165.48,1013204,0
+FIVE.US,D,20231011,000000,165.79,167.31,163.545,165.26,831017,0
+FIVE.US,D,20231012,000000,165.92,165.92,161.25,163.09,741598,0
+FIVE.US,D,20231013,000000,163.86,165.22,163.03,164.33,675244,0
+FIVE.US,D,20231016,000000,165.88,171.8,164.33,171.24,1089689,0
+FIVE.US,D,20231017,000000,171.28,177.085,171.28,176.32,979613,0
+FIVE.US,D,20231018,000000,175.76,176.52,173.86,175.88,675354,0
+FIVE.US,D,20231019,000000,175.31,179.28,172.17,176.98,671671,0
+FIVE.US,D,20231020,000000,176.98,178.535,172.23,175.95,841280,0
+FIVE.US,D,20231023,000000,176.11,179.8299,173.8,175.88,953414,0
+FIVE.US,D,20231024,000000,177.5,179.28,175.1,177.24,556645,0
+FIVE.US,D,20231025,000000,176.58,178.95,174.87,177.02,390500,0
+FIVE.US,D,20231026,000000,176.47,177.11,170.28,173.61,923988,0
+FIVE.US,D,20231027,000000,173.6,174.28,168.12,169.76,1173477,0
+FIVE.US,D,20231030,000000,170.03,173.18,168.52,172.4,1134682,0
+FIVE.US,D,20231031,000000,172.05,175.12,171.24,173.98,683546,0
+FIVE.US,D,20231101,000000,173.58,174.565,167.69,174.19,946107,0
+FIVE.US,D,20231102,000000,176.79,178.73,175.91,176.42,714537,0
+FIVE.US,D,20231103,000000,177.79,179.94,176.89,177.32,885185,0
+FIVE.US,D,20231106,000000,178.2,179.945,176.12,176.99,711276,0
+FIVE.US,D,20231107,000000,176.93,179.5,176.5058,178.15,602899,0
+FIVE.US,D,20231108,000000,178.61,179.89,176.3,176.88,387257,0
+FIVE.US,D,20231109,000000,178.62,179.26,174.81,175.88,478305,0
+FIVE.US,D,20231110,000000,176.14,176.91,172.63,176.7,466195,0
+FIVE.US,D,20231113,000000,176.25,176.765,172.01,172.05,741792,0
+FIVE.US,D,20231114,000000,175.61,183.76,175.61,182.32,793507,0
+FIVE.US,D,20231115,000000,183.62,189.495,182.4,184.07,1109975,0
+FIVE.US,D,20231116,000000,182.83,183,178.45,180,570285,0
+FIVE.US,D,20231117,000000,181.95,183.405,179.91,181.35,722143,0
+FIVE.US,D,20231120,000000,180.7,186.11,180.34,184.99,624967,0
+FIVE.US,D,20231121,000000,186.1,188.75,184.06,186.61,773529,0
+FIVE.US,D,20231122,000000,188.92,191.95,188.495,191,790088,0
+FIVE.US,D,20231124,000000,190.22,192.815,189.22,190.99,328791,0
+FIVE.US,D,20231127,000000,190.85,192.03,189.3175,191,1189914,0
+FIVE.US,D,20231128,000000,190.05,193.3,188.7,191.51,1192148,0
+FIVE.US,D,20231129,000000,190.69,193.78,187.75,188.06,1927673,0
+FIVE.US,D,20231130,000000,194.14,194.79,183.87,188.46,2227389,0
+FIVE.US,D,20231201,000000,189.95,200.25,188.84,199.8,1033955,0
+FIVE.US,D,20231204,000000,199.1,203.96,198.44,201.44,761870,0
+FIVE.US,D,20231205,000000,199.1,203.175,198.65,201.87,546189,0
+FIVE.US,D,20231206,000000,204.23,205.55,201.44,201.54,510050,0
+FIVE.US,D,20231207,000000,201.58,203.04,195.45,195.93,793556,0
+FIVE.US,D,20231208,000000,195.27,197.175,193.52,194.83,432792,0
+FIVE.US,D,20231211,000000,195.97,199.06,195.79,197.45,400866,0
+FIVE.US,D,20231212,000000,196.97,198.72,195.5,196.39,578812,0
+FIVE.US,D,20231213,000000,197.81,202.37,194.558,201.54,646862,0
+FIVE.US,D,20231214,000000,204.57,206.3093,200.75,200.98,858427,0
+FIVE.US,D,20231215,000000,201.13,201.165,192.805,194.36,1772788,0
+FIVE.US,D,20231218,000000,194.45,194.56,189.09,190.6,1048809,0
+FIVE.US,D,20231219,000000,193.27,198.19,192.325,197.97,803259,0
+FIVE.US,D,20231220,000000,197.24,198.785,194.895,195.03,519361,0
+FIVE.US,D,20231221,000000,197,199.49,195.92,199.1,558809,0
+FIVE.US,D,20231222,000000,198.04,203.01,198.04,202.7,568674,0
+FIVE.US,D,20231226,000000,204.58,210.57,203.62,210.36,993058,0
+FIVE.US,D,20231227,000000,210.36,213.69,210.16,212.7,532756,0
+FIVE.US,D,20231228,000000,213.01,215.82,212.77,213.84,551556,0
+FIVE.US,D,20231229,000000,213.82,214.595,211.45,213.16,474644,0
+FIVE.US,D,20240102,000000,210.86,216.18,210.5407,215.51,758766,0
+FIVE.US,D,20240103,000000,213.16,214.57,204.29,204.69,914102,0
+FIVE.US,D,20240104,000000,205.35,207.97,203.99,204.96,829546,0
+FIVE.US,D,20240105,000000,202.68,204.87,199.58,200.84,808755,0
+FIVE.US,D,20240108,000000,191.5,196.965,188.15,192.88,1942813,0
+FIVE.US,D,20240109,000000,191.3,192.56,188.85,191.01,702947,0
+FIVE.US,D,20240110,000000,190.15,193,189.54,191.73,567355,0
+FIVE.US,D,20240111,000000,191.22,191.35,187.62,190.05,529111,0
+FIVE.US,D,20240112,000000,191.01,192.49,187.87,190.59,454646,0
+FIVE.US,D,20240116,000000,186.53,190.2,184.335,190.01,804295,0
+FIVE.US,D,20240117,000000,188.92,189.64,187.51,189.26,545731,0
+FIVE.US,D,20240118,000000,190.17,190.765,186.65,188.88,550795,0
+FIVE.US,D,20240119,000000,189.46,189.46,183.61,186.72,902967,0
+FIVE.US,D,20240122,000000,187.32,187.455,183.43,187.15,667256,0
+FIVE.US,D,20240123,000000,188.88,189.92,185.17,188.21,778233,0
+FIVE.US,D,20240124,000000,189.32,189.57,185.51,186.33,552130,0
+FIVE.US,D,20240125,000000,186.62,191.86,185.6,191.8,728649,0
+FIVE.US,D,20240126,000000,192.26,193.29,189.23,190.16,588907,0
+FIVE.US,D,20240129,000000,190,190.8699,185.175,186.91,857275,0
+FIVE.US,D,20240130,000000,184.47,185.81,181.63,182.74,1321038,0
+FIVE.US,D,20240131,000000,182.88,182.88,179.32,179.46,712707,0
+FIVE.US,D,20240201,000000,181.34,182.69,177.61,182.54,1086689,0
+FIVE.US,D,20240202,000000,180.36,183.88,176.58,181.11,658642,0
+FIVE.US,D,20240205,000000,179.23,179.23,177,178.69,401718,0
+FIVE.US,D,20240206,000000,178.1,181.875,177.72,181.4,621961,0
+FIVE.US,D,20240207,000000,181.79,184.24,180.47,182.71,405995,0
+FIVE.US,D,20240208,000000,183.52,186.74,183.23,186.1,587373,0
+FIVE.US,D,20240209,000000,186.72,191.12,185.51,188.95,728524,0
+FIVE.US,D,20240212,000000,189.63,190.8,188.765,189.36,423101,0
+FIVE.US,D,20240213,000000,184.09,187.73,181.225,184.13,666934,0
+FIVE.US,D,20240214,000000,185,186.625,182.27,185.83,434909,0
+FIVE.US,D,20240215,000000,187.77,191.83,187.06,189.56,474662,0
+FIVE.US,D,20240216,000000,189.12,192.48,187.95,190.01,492286,0
+FIVE.US,D,20240220,000000,189.64,193.25,188.43,191.85,401344,0
+FIVE.US,D,20240221,000000,191.85,192.505,188.58,189.66,377466,0
+FIVE.US,D,20240222,000000,190.65,193.33,188.53,192.66,449753,0
+FIVE.US,D,20240223,000000,192.79,194.6999,192.54,193.47,259828,0
+FIVE.US,D,20240226,000000,193.02,198.95,192.65,196,663156,0
+FIVE.US,D,20240227,000000,196.78,201.9,196.78,200.78,533101,0
+FIVE.US,D,20240228,000000,199.45,201.5499,198.47,199.34,369399,0
+FIVE.US,D,20240229,000000,200.39,201.36,197.61,200.68,442970,0
+FIVE.US,D,20240301,000000,201.85,203.87,200.22,200.81,519839,0
+FIVE.US,D,20240304,000000,201.81,203.99,201.225,203.33,388202,0
+FIVE.US,D,20240305,000000,203.4,207.6399,202.745,204.92,523366,0
+FIVE.US,D,20240306,000000,205.99,208.71,204.89,208.18,924389,0
+FIVE.US,D,20240307,000000,209,212.01,205.53,206.96,861519,0
+FIVE.US,D,20240308,000000,208.62,209.35,204.14,204.82,528733,0
+FIVE.US,D,20240311,000000,203.53,204.31,200.66,203.58,670491,0
+FIVE.US,D,20240312,000000,203.31,209.79,203.06,209.34,496079,0
+FIVE.US,D,20240313,000000,205.52,207.87,203.49,206.5,631111,0
+FIVE.US,D,20240314,000000,208.06,208.76,198.535,201.55,760052,0
+FIVE.US,D,20240315,000000,200.21,202.81,198.8,201.57,944782,0
+FIVE.US,D,20240318,000000,202,207.525,200.76,205.9,1019066,0
+FIVE.US,D,20240319,000000,207.37,207.8,203.235,206.66,833152,0
+FIVE.US,D,20240320,000000,207.49,209.79,206.1,208.97,1283580,0
+FIVE.US,D,20240321,000000,183,187.83,175.33,176.79,3865935,0
+FIVE.US,D,20240322,000000,177.5,177.8,169.94,170.99,1830008,0
+FIVE.US,D,20240325,000000,171.49,176.495,171.49,173.88,1639203,0
+FIVE.US,D,20240326,000000,175.09,179.64,174.235,178.05,904189,0
+FIVE.US,D,20240327,000000,179.61,185.475,178.7937,183.86,1135594,0
+FIVE.US,D,20240328,000000,184.72,184.77,181.16,181.38,628621,0
+FIVE.US,D,20240401,000000,182.57,182.99,177.715,178.88,871589,0
+FIVE.US,D,20240402,000000,177.55,177.55,170.94,171.13,1422732,0
+FIVE.US,D,20240403,000000,170.02,170.34,164.195,164.74,1567016,0
+FIVE.US,D,20240404,000000,165.66,166.555,163.6,163.99,1760263,0
+FIVE.US,D,20240405,000000,164.26,165.67,162.65,162.77,1159908,0
+FIVE.US,D,20240408,000000,162.77,164.05,159.875,160.33,1412741,0
+FIVE.US,D,20240409,000000,160.39,161.93,158.03,159.58,1397952,0
+FIVE.US,D,20240410,000000,157.36,161.87,155.79,160.23,1380149,0
+FIVE.US,D,20240411,000000,161.33,163.32,159.6201,163,1103251,0
+FIVE.US,D,20240412,000000,161.19,162.92,157.28,157.48,1541373,0
+FIVE.US,D,20240415,000000,159.1,159.7993,152.2,152.81,1208439,0
+FIVE.US,D,20240416,000000,153.51,153.61,148.68,149.3,1427198,0
+FIVE.US,D,20240417,000000,150.87,153.76,150.53,152.1,1078359,0
+FIVE.US,D,20240418,000000,152.95,154.47,151.55,152,897128,0
+FIVE.US,D,20240419,000000,150.96,152.53,149.06,150.26,873459,0
+FIVE.US,D,20240422,000000,150.56,151.485,146.93,148.61,1074460,0
+FIVE.US,D,20240423,000000,145.25,149.97,145.03,147.79,1242129,0
+FIVE.US,D,20240424,000000,147,149.2,146,148.54,717957,0
+FIVE.US,D,20240425,000000,150.3,151.65,148.67,150.85,1029354,0
+FIVE.US,D,20240426,000000,150.25,151.945,149.24,150.08,699933,0
+FIVE.US,D,20240429,000000,150.09,150.88,146.33,147.22,801819,0
+FIVE.US,D,20240430,000000,146.2,147.69,146,146.34,705881,0
+FIVE.US,D,20240501,000000,146,146.2,140.19,141.93,1100296,0
+FIVE.US,D,20240502,000000,143.12,144.54,142.02,143.47,734118,0
+FIVE.US,D,20240503,000000,144.52,147.64,143.81,144.81,825169,0
+FIVE.US,D,20240506,000000,145.62,146.965,143.955,146.02,625127,0
+FIVE.US,D,20240507,000000,145.71,146.95,144.6,146.74,780673,0
+FIVE.US,D,20240508,000000,145.95,145.95,141.21,142.1,618451,0
+FIVE.US,D,20240509,000000,141.65,144.48,141.12,143.48,748415,0
+FIVE.US,D,20240510,000000,143.25,143.71,139.16,139.2,1061535,0
+FIVE.US,D,20240513,000000,141.22,144.28,139.19,140.03,1317204,0
+FIVE.US,D,20240514,000000,141.57,143.06,139.94,141.99,761078,0
+FIVE.US,D,20240515,000000,142.39,143.36,140.39,140.67,590162,0
+FIVE.US,D,20240516,000000,141.56,145,140.94,141.03,773168,0
+FIVE.US,D,20240517,000000,140,140.7445,137.35,137.54,780861,0
+FIVE.US,D,20240520,000000,137.23,137.67,132.8,133.81,1024818,0
+FIVE.US,D,20240521,000000,134.54,134.68,131.67,132,1152527,0
+FIVE.US,D,20240522,000000,130,132.07,128.6393,131.73,1253979,0
+FIVE.US,D,20240523,000000,132.08,132.24,129.47,129.6,747666,0
+FIVE.US,D,20240524,000000,129.84,133.8299,129.84,132.99,1118625,0
+FIVE.US,D,20240528,000000,133.63,134.65,131.68,132.74,1043026,0
+FIVE.US,D,20240529,000000,130.99,132.5799,130.9,131.7,920029,0
+FIVE.US,D,20240530,000000,133.3,135.4999,133.27,134.71,1049532,0
+FIVE.US,D,20240531,000000,134.71,138.19,134.71,138.13,825713,0
+FIVE.US,D,20240603,000000,138.57,141.695,138.57,140.75,1168003,0
+FIVE.US,D,20240604,000000,138.66,140.51,136.12,137.87,1280301,0
+FIVE.US,D,20240605,000000,137.79,138.37,132.44,132.79,3864953,0
+FIVE.US,D,20240606,000000,107.95,119.51,106.2058,118.72,9079829,0
+FIVE.US,D,20240607,000000,119.35,124.97,117.02,118.49,3333681,0
+FIVE.US,D,20240610,000000,117.524,117.93,114.22,115.48,2447568,0
+FIVE.US,D,20240611,000000,115.37,121.14,113.78,120.32,1761371,0
+FIVE.US,D,20240612,000000,122.4,125.08,116.35,116.57,1629290,0
+FIVE.US,D,20240613,000000,117.17,117.17,112.46,113.75,1274010,0
+FIVE.US,D,20240614,000000,112.91,114.16,111.085,112.88,2400344,0
+FIVE.US,D,20240617,000000,112.74,116.28,112.03,114.31,1135659,0
+FIVE.US,D,20240618,000000,113.6,115.01,112.84,113.93,1027775,0
+FIVE.US,D,20240620,000000,112.94,114.09,111.95,112.55,1011724,0
+FIVE.US,D,20240621,000000,112.84,115.95,112.84,115.34,1464641,0
+FIVE.US,D,20240624,000000,115.34,117.98,115.25,116.29,1177434,0
+FIVE.US,D,20240625,000000,115.86,115.86,110.3,110.5,1081284,0
+FIVE.US,D,20240626,000000,110.33,112.68,107.8,109.67,2067837,0
+FIVE.US,D,20240627,000000,109.19,111.75,108.2933,110.62,1232003,0
+FIVE.US,D,20240628,000000,110.45,111.26,107.62,108.97,1976094,0
+FIVE.US,D,20240701,000000,109.52,109.605,106.51,107.85,1283482,0
+FIVE.US,D,20240702,000000,108.48,108.95,104.8,106.15,1630820,0
+FIVE.US,D,20240703,000000,106.83,108.83,106.3194,108.47,676992,0
+FIVE.US,D,20240705,000000,108.62,109.36,105.26,106.17,1011945,0
+FIVE.US,D,20240708,000000,107.06,107.2,103.9,104.09,1382259,0
+FIVE.US,D,20240709,000000,104.04,104.04,101.5,102.43,1297272,0
+FIVE.US,D,20240710,000000,102.43,102.58,100.76,100.94,1029361,0
+FIVE.US,D,20240711,000000,102,105.1,101.24,104.23,1210227,0
+FIVE.US,D,20240712,000000,104.4,105.63,102.69,103.22,858025,0
+FIVE.US,D,20240715,000000,102.19,103.07,98.52,100,2050097,0
+FIVE.US,D,20240716,000000,100.5,102.24,99.3,102.07,1854933,0
+FIVE.US,D,20240717,000000,86.32,89,76.16,76.5,15723918,0
+FIVE.US,D,20240718,000000,75.76,76.77,71.66,75.75,7392149,0
+FIVE.US,D,20240719,000000,76.4,77.87,73.6335,77.31,3020877,0
+FIVE.US,D,20240722,000000,78.08,79.5,77.63,78.87,2407284,0
+FIVE.US,D,20240723,000000,78.2,78.505,75.2,75.77,1550775,0
+FIVE.US,D,20240724,000000,74.7,75.92,72.81,73,1568485,0
+FIVE.US,D,20240725,000000,72.87,73.9,71.56,71.75,1814090,0
+FIVE.US,D,20240726,000000,72,72.38,71.02,71.97,2158737,0
+FIVE.US,D,20240729,000000,72.06,73.55,70.56,71.92,2154564,0
+FIVE.US,D,20240730,000000,71.56,73.1699,71.15,71.59,1869343,0
+FIVE.US,D,20240731,000000,71.95,74.725,71.5,72.74,2095329,0
+FIVE.US,D,20240801,000000,72.47,74.505,69.82,70.02,1664710,0
+FIVE.US,D,20240802,000000,68.26,71.11,67.11,69.19,1490529,0
+FIVE.US,D,20240805,000000,65.65,68.3,65.1487,67.22,2296527,0
+FIVE.US,D,20240806,000000,67.51,67.51,66.08,66.36,1717246,0
+FIVE.US,D,20240807,000000,66.38,68.1,64.87,64.97,1290926,0
+FIVE.US,D,20240808,000000,65.11,67.99,65.06,66.47,1637211,0
+FIVE.US,D,20240809,000000,66.6,67.97,65.79,66.74,1349516,0
+FIVE.US,D,20240812,000000,67.14,68.54,66.28,66.73,1362914,0
+FIVE.US,D,20240813,000000,66.62,68.23,66.25,67.81,1341104,0
+FIVE.US,D,20240814,000000,68.69,70.75,68.29,68.36,1702332,0
+FIVE.US,D,20240815,000000,72.19,76.1,72.125,75.33,3029292,0
+FIVE.US,D,20240816,000000,74.27,77.06,73.98,76.96,2023548,0
+FIVE.US,D,20240819,000000,76.62,79.7,76.45,78.12,2240948,0
+FIVE.US,D,20240820,000000,77.51,79.26,76.65,77.31,997866,0
+FIVE.US,D,20240821,000000,79.95,81.49,79.6464,80.67,2280322,0
+FIVE.US,D,20240822,000000,80.74,81.64,79.57,80.44,1309041,0
+FIVE.US,D,20240823,000000,81.88,82.83,81.165,82.46,1214721,0
+FIVE.US,D,20240826,000000,82.7,84.65,81.99,83.69,1621424,0
+FIVE.US,D,20240827,000000,83.03,84,82.04,82.52,1895673,0
+FIVE.US,D,20240828,000000,81.85,82.99,78.37,78.94,3907360,0
+FIVE.US,D,20240829,000000,82.81,83.83,76.24,78.24,4733789,0
+FIVE.US,D,20240830,000000,78.35,79.19,74.12,75.43,2446909,0
+FIVE.US,D,20240903,000000,75.3,77.53,74.2,76.28,1930139,0
+FIVE.US,D,20240904,000000,74.47,75.39,72.91,74.54,1649329,0
+FIVE.US,D,20240905,000000,75.25,76.86,73.6001,76.05,1075763,0
+FIVE.US,D,20240906,000000,76.05,80.44,76.035,79.17,2330976,0
+FIVE.US,D,20240909,000000,79,85.13,78.47,84.07,2722819,0
+FIVE.US,D,20240910,000000,84.19,84.95,81.59,83.97,1808451,0
+FIVE.US,D,20240911,000000,84.46,89.96,84.395,89.58,2965221,0
+FIVE.US,D,20240912,000000,90.13,93.045,88.53,92.53,1968695,0
+FIVE.US,D,20240913,000000,94.94,98.57,94.575,96.56,2824308,0
+FIVE.US,D,20240916,000000,97.01,101.19,96.8,98.92,2333783,0
+FIVE.US,D,20240917,000000,99.74,102.27,99.1,101.76,1621133,0
+FIVE.US,D,20240918,000000,102,102.46,99.02,100.2,1320240,0
+FIVE.US,D,20240919,000000,99,99.4,95.03,97.98,2620214,0
+FIVE.US,D,20240920,000000,97.4,97.68,94.56,95.41,2731196,0
+FIVE.US,D,20240923,000000,95.81,97.27,93.8,96.31,1728842,0
+FIVE.US,D,20240924,000000,97.09,97.35,93.59,93.99,1482923,0
+FIVE.US,D,20240925,000000,94.46,94.46,90.94,91.04,1674002,0
+FIVE.US,D,20240926,000000,92.88,96.315,91.74,94.98,1797919,0
+FIVE.US,D,20240927,000000,96.19,98.11,92.44,92.59,2018687,0
+FIVE.US,D,20240930,000000,90.6,91.97,87.39,88.35,2314231,0
+FIVE.US,D,20241001,000000,89.34,90.57,87.54,89.53,1455435,0
+FIVE.US,D,20241002,000000,89.7,89.765,87.45,89.06,984760,0
+FIVE.US,D,20241003,000000,88.02,89.84,87.47,89.75,1065826,0
+FIVE.US,D,20241004,000000,93.22,95.88,93.01,94.27,1921492,0
+FIVE.US,D,20241007,000000,94.11,94.275,90.85,91.8,1299178,0
+FIVE.US,D,20241008,000000,91.83,93.34,90.78,92.07,750128,0
+FIVE.US,D,20241009,000000,92.07,93.055,90.91,91.43,792117,0
+FIVE.US,D,20241010,000000,91.19,91.755,90.31,91.53,954818,0
+FIVE.US,D,20241011,000000,91.15,93.89,90.9644,93.4,1111150,0
+FIVE.US,D,20241014,000000,92.97,93.27,88.7,90.48,1552505,0
+FIVE.US,D,20241015,000000,90.63,96.27,90.63,93.6,1835693,0
+FIVE.US,D,20241016,000000,94.37,96.89,93.68,95.75,1052506,0
+FIVE.US,D,20241017,000000,96.14,96.63,93.6157,95.05,1175166,0
+FIVE.US,D,20241018,000000,96.215,96.37,94,94.91,966630,0
+FIVE.US,D,20241021,000000,94.28,95.17,89.25,91.65,1655877,0
+FIVE.US,D,20241022,000000,91.73,91.73,89.55,89.97,1086845,0
+FIVE.US,D,20241023,000000,89.51,89.79,87.51,88.44,1085508,0
+FIVE.US,D,20241024,000000,89.21,89.96,88.2,89.09,615767,0
+FIVE.US,D,20241025,000000,90.4,90.88,87.29,87.37,958079,0
+FIVE.US,D,20241028,000000,89.65,92.23,88.865,91.1,1332928,0
+FIVE.US,D,20241029,000000,90.41,91.6,89.39,90.54,899460,0
+FIVE.US,D,20241030,000000,90.06,93.21,89.8,93.08,1146691,0
+FIVE.US,D,20241031,000000,93.67,95.485,91.77,94.79,1442521,0
+FIVE.US,D,20241101,000000,95.085,96.28,92.2132,95.93,1230728,0
+FIVE.US,D,20241104,000000,96.02,99.53,94.41,95,1725287,0
+FIVE.US,D,20241105,000000,94.77,95,90.48,93.69,1505120,0
+FIVE.US,D,20241106,000000,83.86,88.05,82.2325,84.42,5263523,0
+FIVE.US,D,20241107,000000,85.1,93.3,85.055,91.52,3617373,0
+FIVE.US,D,20241108,000000,92.37,92.38,85.05,86.28,2194919,0
+FIVE.US,D,20241111,000000,87.37,87.37,82.79,83,2476456,0
+FIVE.US,D,20241112,000000,82.7,83.97,80.82,83.26,1963367,0
+FIVE.US,D,20241113,000000,83.22,86.29,82.71,84.51,1671313,0
+FIVE.US,D,20241114,000000,83.62,89.73,83.53,88.05,2164241,0
+FIVE.US,D,20241115,000000,87.45,89.31,86.86,87.02,1038239,0
+FIVE.US,D,20241118,000000,87.04,89.06,84.6,86.65,1552037,0
+FIVE.US,D,20241119,000000,86.52,86.65,84.48,84.57,1153671,0
+FIVE.US,D,20241120,000000,81.19,83.32,79.14,83.1,2196958,0
+FIVE.US,D,20241121,000000,83.1,84.495,82,83.49,1082501,0
+FIVE.US,D,20241122,000000,83.89,86.94,83.55,86.92,1639282,0
+FIVE.US,D,20241125,000000,89.17,94.6,88.74,91.61,3100218,0
+FIVE.US,D,20241126,000000,91.2,91.2,87.08,88.9,2061267,0
+FIVE.US,D,20241127,000000,89.99,93.23,89.505,93.01,1165923,0
+FIVE.US,D,20241129,000000,93.75,94.13,92.49,92.7,634043,0
+FIVE.US,D,20241202,000000,93.85,99.29,93.18,99.2,2443301,0
+FIVE.US,D,20241203,000000,99.16,103.85,98.5801,103.2,2905181,0
+FIVE.US,D,20241204,000000,103,105.1,101.66,104.97,4159895,0
+FIVE.US,D,20241205,000000,119.2,121.9999,113.9,115.97,7271051,0
+FIVE.US,D,20241206,000000,117.32,118.298,111.1,112.73,2392894,0
+FIVE.US,D,20241209,000000,113.63,115.71,111.32,111.93,1542815,0
+FIVE.US,D,20241210,000000,111.41,112.74,109.17,109.42,1152242,0
+FIVE.US,D,20241211,000000,110.48,110.65,107.87,109.53,1295141,0
+FIVE.US,D,20241212,000000,109.17,109.22,103.23,103.79,2298206,0
+FIVE.US,D,20241213,000000,104.97,106.51,101.64,103.95,1901416,0
+FIVE.US,D,20241216,000000,104.07,107.65,102.77,105,1586156,0
+FIVE.US,D,20241217,000000,105,107.42,104.19,105.05,1189446,0
+FIVE.US,D,20241218,000000,105,109.08,105,106.33,1448388,0
+FIVE.US,D,20241219,000000,106.49,109.09,104.65,107.75,1214684,0
+FIVE.US,D,20241220,000000,107.54,110.19,105.31,106.08,2673321,0
+FIVE.US,D,20241223,000000,106.12,108.52,105.03,107.69,1514692,0
+FIVE.US,D,20241224,000000,107.89,108.44,106.43,107.5,513498,0
+FIVE.US,D,20241226,000000,107.75,112.6,107.04,112.48,1406811,0
+FIVE.US,D,20241227,000000,111.45,111.97,108.14,109.17,1102943,0
+FIVE.US,D,20241230,000000,106.69,107.16,102.74,104.01,1996931,0
+FIVE.US,D,20241231,000000,104.84,105.96,102.87,104.96,1433304,0
+FIVE.US,D,20250102,000000,105.06,105.99,98.99,99.08,2160700,0
+FIVE.US,D,20250103,000000,99.25,100.49,96.71,97.07,1919217,0
+FIVE.US,D,20250106,000000,97.5,102.55,97.2201,101.67,2109420,0
+FIVE.US,D,20250107,000000,102.86,105.97,102.1,102.21,2164728,0
+FIVE.US,D,20250108,000000,99.42,100.41,95.96,99.52,2385277,0
+FIVE.US,D,20250110,000000,98.18,104.44,98.18,103.2,2180689,0
+FIVE.US,D,20250113,000000,107,107,96.26,99.9,3008977,0
+FIVE.US,D,20250114,000000,101.41,101.98,93.41,94.09,2336494,0
+FIVE.US,D,20250115,000000,96.59,98.35,93.17,94.55,1662941,0
+FIVE.US,D,20250116,000000,93.27,94.505,89.73,92.83,2865259,0
+FIVE.US,D,20250117,000000,93.38,94.48,90.19,90.64,2526318,0
+FIVE.US,D,20250121,000000,92.62,96.16,91.73,95.86,2630694,0
+FIVE.US,D,20250122,000000,95.13,95.18,91.59,92.77,1973805,0
+FIVE.US,D,20250123,000000,92.26,93.82,90.65,92.1,1644289,0
+FIVE.US,D,20250124,000000,92,97.45,92,95.75,1921507,0
+FIVE.US,D,20250127,000000,96.48,97.285,94.39,96.13,1190296,0
+FIVE.US,D,20250128,000000,96,96.52,94.85,95.79,736978,0
+FIVE.US,D,20250129,000000,95.98,96.375,93.68,94.98,718780,0
+FIVE.US,D,20250130,000000,94.68,98.145,94.68,96.14,1006105,0
+FIVE.US,D,20250131,000000,96.02,98.28,93.56,93.78,1148728,0
+FIVE.US,D,20250203,000000,89.01,93.18,88.73,92.33,1541407,0
+FIVE.US,D,20250204,000000,93.79,94.76,92.21,94.25,951303,0
+FIVE.US,D,20250205,000000,95.45,99.39,94.77,96.11,1224662,0
+FIVE.US,D,20250206,000000,96.67,96.67,93.35,93.94,927094,0
+FIVE.US,D,20250207,000000,93.35,93.35,88.5352,90.07,1714221,0
+FIVE.US,D,20250210,000000,90.87,91.47,89.64,90.01,997058,0
+FIVE.US,D,20250211,000000,88.54,89.13,86.62,88.78,1715104,0
+FIVE.US,D,20250212,000000,88.28,88.28,85.82,87.68,1050702,0
+FIVE.US,D,20250213,000000,87.74,90.35,86.9,90.17,1316948,0
+FIVE.US,D,20250214,000000,91.36,91.47,88.11,88.72,1286979,0
+FIVE.US,D,20250218,000000,89.53,94.91,89.355,94.67,1901909,0
+FIVE.US,D,20250219,000000,93.12,94.71,91.53,91.78,1386041,0
+FIVE.US,D,20250220,000000,91.18,91.18,87.4104,89.16,1621816,0
+FIVE.US,D,20250221,000000,89.69,89.69,85.55,85.92,1213197,0
+FIVE.US,D,20250224,000000,86.67,89.03,84.45,87.53,1309720,0
+FIVE.US,D,20250225,000000,87.81,91.42,87.81,89.73,1682485,0
+FIVE.US,D,20250226,000000,90.11,90.93,88.77,89.22,1055155,0
+FIVE.US,D,20250227,000000,87.39,89.25,84.7,87.41,1475662,0
+FIVE.US,D,20250228,000000,86.37,87.48,84.8,86.89,1284179,0
+FIVE.US,D,20250303,000000,87.205,88.33,83.36,84.22,1282187,0
+FIVE.US,D,20250304,000000,83.01,83.8,80.37,82.7,1840213,0
+FIVE.US,D,20250305,000000,83.73,85.545,82.47,85.5,1361316,0
+FIVE.US,D,20250306,000000,83.87,86.89,83.86,85.76,1208322,0
+FIVE.US,D,20250307,000000,85.31,85.62,78.91,82.04,2566320,0
+FIVE.US,D,20250310,000000,82.04,82.645,77.36,77.85,2168625,0
+FIVE.US,D,20250311,000000,78.41,78.99,74.9,75.58,1627040,0
+FIVE.US,D,20250312,000000,76.585,77.99,73.6,73.66,1688789,0
+FIVE.US,D,20250313,000000,74.06,75.29,70.82,72.25,2132920,0
+FIVE.US,D,20250314,000000,73.28,74.83,71.87,73,2605859,0
+FIVE.US,D,20250317,000000,73.63,75.46,71.395,74.37,2665897,0
+FIVE.US,D,20250318,000000,73.13,75.4,72.39,73.91,2267279,0
+FIVE.US,D,20250319,000000,74.12,76.2385,73.36,75.59,5146548,0
+FIVE.US,D,20250320,000000,80.1,82.3,75.84,76.11,6923862,0
+FIVE.US,D,20250321,000000,74.56,78.12,73.21,76.24,2594773,0
+FIVE.US,D,20250324,000000,77.59,79.63,76.51,79.23,1837637,0
+FIVE.US,D,20250325,000000,78.15,80.47,76.26,77.01,1952206,0
+FIVE.US,D,20250326,000000,77.47,78.31,75.275,77.84,1667494,0
+FIVE.US,D,20250327,000000,78.25,81.5,77.705,79.36,1709181,0
+FIVE.US,D,20250328,000000,78.55,78.72,72.36,73.2,1929082,0
+FIVE.US,D,20250331,000000,71.65,75.3577,70.41,74.925,2111357,0
+FIVE.US,D,20250401,000000,75.38,77.1,74.415,76.48,1784426,0
+FIVE.US,D,20250402,000000,74.55,83.38,74.55,81.49,2641449,0
+FIVE.US,D,20250403,000000,65.12,65.37,56.9,58.83,10818843,0
+FIVE.US,D,20250404,000000,53.63,61.06,52.38,56.77,6160641,0
+FIVE.US,D,20250407,000000,55.94,64.64,54.6302,60.88,6742162,0
+FIVE.US,D,20250408,000000,62.98,63.45,54.61,55.75,3999424,0
+FIVE.US,D,20250409,000000,55.02,63.61,55.02,62.66,6792256,0
+FIVE.US,D,20250410,000000,60,62.56,58.77,61.77,3383444,0
+FIVE.US,D,20250411,000000,59.98,61.45,55.3601,60.47,3728480,0
+FIVE.US,D,20250414,000000,62.58,65.31,60.81,63.56,2811913,0
+FIVE.US,D,20250415,000000,63.24,64.44,62.2,62.67,1526493,0
+FIVE.US,D,20250416,000000,62.56,63.7,61.53,62.72,2021815,0
+FIVE.US,D,20250417,000000,63.15,68.32,62.9056,67.51,2600781,0
+FIVE.US,D,20250421,000000,67.44,68.23,64.98,68.07,2930145,0
+FIVE.US,D,20250422,000000,68.56,72.01,68.35,71.46,2776538,0
+FIVE.US,D,20250423,000000,75.74,79.23,73.3,74.15,4611739,0
+FIVE.US,D,20250424,000000,74.02,76.2,71.259,76.07,1876226,0
+FIVE.US,D,20250425,000000,76.07,76.78,74.49,75.39,1503686,0
+FIVE.US,D,20250428,000000,75.58,76.87,74.026,75.32,1668689,0
+FIVE.US,D,20250429,000000,74.99,77.92,74.51,77.67,2423647,0
+FIVE.US,D,20250430,000000,75.81,76.115,74.11,75.89,1749074,0
+FIVE.US,D,20250501,000000,76.02,76.185,73.88,75.36,2076094,0
+FIVE.US,D,20250502,000000,84.45,85.31,79.48,84.31,4346440,0
+FIVE.US,D,20250505,000000,84,85.96,82.29,82.79,2356031,0
+FIVE.US,D,20250506,000000,82.87,83.025,80.2,81.03,1900177,0
+FIVE.US,D,20250507,000000,82.19,83.86,81.24,82.2,1813067,0
+FIVE.US,D,20250508,000000,83.85,87.35,82,86,2054478,0
+FIVE.US,D,20250509,000000,86.31,86.62,84.6,85.25,1553685,0
+FIVE.US,D,20250512,000000,100.74,107.7,99.04,103.49,5954490,0
+FIVE.US,D,20250513,000000,103.425,104.39,101.34,101.69,2365399,0
+FIVE.US,D,20250514,000000,102.19,105.15,101.385,104.32,1861474,0
+FIVE.US,D,20250515,000000,102.54,105.89,102.25,105.61,1656340,0
+FIVE.US,D,20250516,000000,105.18,106.75,104.43,106.52,2241779,0
+FIVE.US,D,20250519,000000,105.32,110,103.95,108.94,1666261,0
+FIVE.US,D,20250520,000000,108.9,113.54,107.775,111.93,1338911,0
+FIVE.US,D,20250521,000000,108.81,111.08,108.22,109.11,1589290,0
+FIVE.US,D,20250522,000000,108.17,111.96,108,110.03,1468310,0
+FIVE.US,D,20250523,000000,105.35,108.51,105.11,107.27,1104901,0
+FIVE.US,D,20250527,000000,109.17,116.12,109.17,116.1,2219929,0
+FIVE.US,D,20250528,000000,117.11,117.11,113.65,113.76,1419885,0
+FIVE.US,D,20250529,000000,116.7,118.95,114.81,116.67,1695977,0
+FIVE.US,D,20250530,000000,115.11,116.785,114.22,116.57,1510844,0
+FIVE.US,D,20250602,000000,116.78,117.9,113.41,117.51,1385015,0
+FIVE.US,D,20250603,000000,119.5,123.37,118.735,122.21,2078044,0
+FIVE.US,D,20250604,000000,120.48,122.5664,119.06,121.24,4206005,0
+FIVE.US,D,20250605,000000,131.9,137.3,125.07,128.02,6214928,0
+FIVE.US,D,20250606,000000,127.58,128.46,124.39,127.35,1593172,0
+FIVE.US,D,20250609,000000,128.96,129,126.11,126.22,1272373,0
+FIVE.US,D,20250610,000000,126.17,126.575,122.375,123.45,1628354,0
+FIVE.US,D,20250611,000000,124.51,126.165,122.73,125.03,1465291,0
+FIVE.US,D,20250612,000000,124.29,126.4505,123.53,125.98,936565,0
+FIVE.US,D,20250613,000000,123.635,126.44,121.12,121.825,1342028,0
+FIVE.US,D,20250616,000000,123.6,126.66,121.99,126.47,1300260,0
+FIVE.US,D,20250617,000000,124.95,126.44,123.55,123.84,1199494,0
+FIVE.US,D,20250618,000000,123.38,126.1,122.86,123.18,1077431,0
+FIVE.US,D,20250620,000000,123.82,124.57,121.68,123.35,1462045,0
+FIVE.US,D,20250623,000000,122.1,125.58,121.11,124.41,1361553,0
+FIVE.US,D,20250624,000000,125.57,126.45,123.25,124.28,721740,0
+FIVE.US,D,20250625,000000,125.46,128.15,124.73,128.13,1235208,0
+FIVE.US,D,20250626,000000,129,132.87,128.495,129.92,1409938,0
+FIVE.US,D,20250627,000000,130.12,133.33,129.04,130.61,2179378,0
+FIVE.US,D,20250630,000000,131.44,131.955,129.1,131.18,743275,0
+FIVE.US,D,20250701,000000,130.04,134.32,130.04,133.16,1282805,0
+FIVE.US,D,20250702,000000,132.83,132.91,128.53,131.39,1562141,0
+FIVE.US,D,20250703,000000,131.65,133.24,130.4066,132.54,673761,0
+FIVE.US,D,20250707,000000,131.65,132,128.46,129.3,1326564,0
+FIVE.US,D,20250708,000000,129.2,130.34,126.1,128.78,1317339,0
+FIVE.US,D,20250709,000000,128.575,130.51,127.5767,128.79,1074727,0
+FIVE.US,D,20250710,000000,129.88,132.72,129.245,130.18,935249,0
+FIVE.US,D,20250711,000000,129.09,131.6,129.09,129.46,972090,0
+FIVE.US,D,20250714,000000,129.51,134.35,127.87,134.31,1050681,0
+FIVE.US,D,20250715,000000,134.5,136,131.79,132.09,1538191,0
+FIVE.US,D,20250716,000000,132.99,136.54,131.61,136.44,1409738,0
+FIVE.US,D,20250717,000000,136.78,141.42,136.7,139.67,1865296,0
+FIVE.US,D,20250718,000000,140.05,140.46,137.8,139.97,1396816,0
+FIVE.US,D,20250721,000000,140.89,142.13,137.4747,139.92,1281365,0
+FIVE.US,D,20250722,000000,139.86,141.17,136.43,139.7,1406921,0
+FIVE.US,D,20250723,000000,140.38,140.51,137.085,139.37,877270,0
+FIVE.US,D,20250724,000000,139.39,139.85,136.5147,137.04,810786,0
+FIVE.US,D,20250725,000000,137.62,140.07,137.13,138.67,753699,0
+FIVE.US,D,20250728,000000,140.1,142.985,139.1482,142.45,1127733,0
+FIVE.US,D,20250729,000000,142.5,143.88,138.38,139.41,1392953,0
+FIVE.US,D,20250730,000000,140.07,140.78,135.56,138.9,924270,0
+FIVE.US,D,20250731,000000,139.09,139.09,135.24,136.52,889591,0
+FIVE.US,D,20250801,000000,134.45,136.05,130,133.16,1246631,0
+FIVE.US,D,20250804,000000,135.5,136.66,134.28,136.53,976211,0
+FIVE.US,D,20250805,000000,136.75,139.1309,135.03,135.81,736044,0
+FIVE.US,D,20250806,000000,135.9,136.46,134.22,135.53,737910,0
+FIVE.US,D,20250807,000000,135.81,136.8024,131.91,132.71,1332791,0
+FIVE.US,D,20250808,000000,133.6,134.62,132.02,133.52,721830,0
+FIVE.US,D,20250811,000000,134.38,136.255,131.4,131.94,987618,0
+FIVE.US,D,20250812,000000,135.93,138.6,133.99,137.98,1196289,0
+FIVE.US,D,20250813,000000,138.21,139.73,137.16,138.3,991599,0
+FIVE.US,D,20250814,000000,134.77,135.185,131.52,134.36,1005982,0
+FIVE.US,D,20250815,000000,134.12,135.12,132,135.03,743982,0
+FIVE.US,D,20250818,000000,135.18,141.925,134.895,141.88,1359880,0
+FIVE.US,D,20250819,000000,141.22,143,139.745,141.48,1140286,0
+FIVE.US,D,20250820,000000,139.98,141.46,138,139.28,1395591,0
+FIVE.US,D,20250821,000000,138.45,141.98,136.23,141.78,1166071,0
+FIVE.US,D,20250822,000000,141.69,144.68,139.75,141.81,1182020,0
+FIVE.US,D,20250825,000000,141.82,143.6594,140.39,140.49,928016,0
+FIVE.US,D,20250826,000000,140.53,143.66,140.29,141.98,1179553,0
+FIVE.US,D,20250827,000000,142.14,146.66,142.07,144.41,2745845,0
+FIVE.US,D,20250828,000000,150.23,154.3,146.3,150.03,4083714,0
+FIVE.US,D,20250829,000000,149.25,149.38,141.8101,145.1,2077833,0
+FIVE.US,D,20250902,000000,143.86,150.27,141.87,149.77,1432327,0
+FIVE.US,D,20250903,000000,148,151.42,148,150.975,1067657,0
+FIVE.US,D,20250904,000000,151.3,154.485,151.04,152.8,1428084,0
+FIVE.US,D,20250905,000000,154.35,155.34,151.675,153.4,1358600,0
+FIVE.US,D,20250908,000000,153.65,154.0175,150.02,151.31,1400652,0
+FIVE.US,D,20250909,000000,150,150.155,140.645,142.96,2031222,0
+FIVE.US,D,20250910,000000,142.69,146.8,140.99,146,981146,0
+FIVE.US,D,20250911,000000,146.93,147.43,144.47,145.77,884777,0
+FIVE.US,D,20250912,000000,144.61,145.28,138.395,139.9,1477707,0
+FIVE.US,D,20250915,000000,141.88,149.89,140.91,146.96,1737019,0
+FIVE.US,D,20250916,000000,144.695,149.17,144.695,149.06,1356578,0
+FIVE.US,D,20250917,000000,148.96,153,148.225,148.58,1449866,0
+FIVE.US,D,20250918,000000,150,155.82,150,155.44,1368668,0
+FIVE.US,D,20250919,000000,155.19,155.19,150.475,151.99,2241096,0
+FIVE.US,D,20250922,000000,151.5,153.87,150.79,153.785,1048770,0
+FIVE.US,D,20250923,000000,153.59,156.5,152.3401,154.835,1051629,0
+FIVE.US,D,20250924,000000,154.7,156.33,152.515,154.18,897850,0
+FIVE.US,D,20250925,000000,151.93,154.15,150.28,151.72,1018750,0
+FIVE.US,D,20250926,000000,151.75,155.46,151.725,154.76,712376,0
+FIVE.US,D,20250929,000000,156.39,156.39,152.67,155.32,1351078,0
+FIVE.US,D,20250930,000000,155.79,156.505,152.64,154.7,915784,0
+FIVE.US,D,20251001,000000,153.97,156.46,150.8,155.18,1143051,0
+FIVE.US,D,20251002,000000,154.94,157.2,154.125,156.65,895598,0
+FIVE.US,D,20251003,000000,157.5,157.54,153.16,156.05,1120671,0
+FIVE.US,D,20251006,000000,155.88,156.8025,152.12,153.67,1079709,0
+FIVE.US,D,20251007,000000,153.56,153.885,144.52,148.5,2073763,0
+FIVE.US,D,20251008,000000,148.22,154.75,147.7,153.76,942828,0
+FIVE.US,D,20251009,000000,153.53,155.59,150.68,150.96,962436,0
+FIVE.US,D,20251010,000000,151.5,152.25,137.77,138.49,3053926,0
+FIVE.US,D,20251013,000000,146.1,152.41,145.645,151.18,2129477,0
+FIVE.US,D,20251014,000000,148.92,151.98,146.1,150,917534,0
+FIVE.US,D,20251015,000000,153.61,155.3,150.5,152.58,1140650,0
+FIVE.US,D,20251016,000000,151.86,154.46,149.37,151.96,953678,0
+FIVE.US,D,20251017,000000,151.8,154.48,151.01,154.24,811711,0
+FIVE.US,D,20251020,000000,157.63,159.93,155.995,156.15,1138374,0
+FIVE.US,D,20251021,000000,153.95,156.6,152.6,152.84,655528,0
+FIVE.US,D,20251022,000000,152.85,154.295,150.95,151.5,1071635,0
+FIVE.US,D,20251023,000000,151.09,158.52,151.09,157.09,1023123,0
+FIVE.US,D,20251024,000000,156.02,158.75,155.45,156.29,835697,0
+FIVE.US,D,20251027,000000,163.47,168.98,159.4,160.25,1027365,0
+FIVE.US,D,20251028,000000,160.05,164.98,156.5,160.67,1085727,0
+FIVE.US,D,20251029,000000,160,162.63,159.4745,161.57,1022137,0
+FIVE.US,D,20251030,000000,161.38,162.005,155.7,156.81,929715,0
+FIVE.US,D,20251031,000000,156.15,159.14,155.275,157.27,1095917,0
+FIVE.US,D,20251103,000000,155.56,159.57,153.64,158.44,1175431,0
+FIVE.US,D,20251104,000000,154.37,157.46,153.51,156.37,966384,0
+FIVE.US,D,20251105,000000,155.94,161.99,152.03,155.94,1380206,0
+FIVE.US,D,20251106,000000,154.18,155.185,149.2,150.24,1034816,0
+FIVE.US,D,20251107,000000,147.57,153.11,145,152.28,1129344,0
+FIVE.US,D,20251110,000000,155.54,156.97,149.68,152.49,1035004,0
+FIVE.US,D,20251111,000000,150.21,151.23,145.115,150.07,1200067,0
+FIVE.US,D,20251112,000000,151.61,154.26,150.17,152.74,1078366,0
+FIVE.US,D,20251113,000000,151.85,153.29,145.7,147.06,1310816,0
+FIVE.US,D,20251114,000000,143.91,149.82,143.02,147.05,730826,0
+FIVE.US,D,20251117,000000,148.73,151.07,145.16,147.72,1007248,0
+FIVE.US,D,20251118,000000,144.72,150.37,144.19,147.51,1029530,0
+FIVE.US,D,20251119,000000,147.9,151.33,145.73,148.35,1095373,0
+FIVE.US,D,20251120,000000,151.93,156.11,149.05,149.19,1362263,0
+FIVE.US,D,20251121,000000,149.39,157.31,149.39,155.03,1565469,0
+FIVE.US,D,20251124,000000,157.67,160.27,156,157.33,1170602,0
+FIVE.US,D,20251125,000000,157.84,166.24,157.525,163.18,1460016,0
+FIVE.US,D,20251126,000000,163.42,167.92,161.8,166.95,1010718,0
+FIVE.US,D,20251128,000000,166.75,167.8,164.48,164.89,703373,0
+FIVE.US,D,20251201,000000,163.07,164.76,160.58,161.79,1529147,0
+FIVE.US,D,20251202,000000,163.84,163.84,158.86,158.9,1608484,0
+FIVE.US,D,20251203,000000,163.025,166.46,160.06,163.15,3719800,0
+FIVE.US,D,20251204,000000,161.245,168.87,159,168.42,4247357,0
+FIVE.US,D,20251205,000000,167.76,177.73,167.6,173.2,2196071,0
+FIVE.US,D,20251208,000000,178.9,180.05,174.57,174.62,1652151,0
+FIVE.US,D,20251209,000000,173.66,178.08,173.2,175.34,892847,0
+FIVE.US,D,20251210,000000,176.09,178.33,173.76,177.16,966798,0
+FIVE.US,D,20251211,000000,177.16,184.5725,177.16,181.41,1253128,0
+FIVE.US,D,20251212,000000,182.27,183.765,179.72,183.41,1254411,0
+FIVE.US,D,20251215,000000,182.48,183.75,180.28,181.66,1378660,0
+FIVE.US,D,20251216,000000,179.97,182.84,176.12,176.77,962457,0
+FIVE.US,D,20251217,000000,177.87,180.085,175.83,178.54,1191944,0
+FIVE.US,D,20251218,000000,181.85,183.81,179.92,182.04,1226022,0
+FIVE.US,D,20251219,000000,183.01,183.5343,180.8,182.07,1793512,0
+FIVE.US,D,20251222,000000,183.69,188,182.5,186.54,950908,0
+FIVE.US,D,20251223,000000,187.71,188.72,184.9496,187.81,907432,0
+FIVE.US,D,20251224,000000,189,189.91,187,188.67,442839,0
+FIVE.US,D,20251226,000000,188.73,192.45,187.46,189.89,651930,0
+FIVE.US,D,20251229,000000,185.93,190.21,185.93,189.07,1119635,0
+FIVE.US,D,20251230,000000,186.64,191.91,186.6,188.59,689724,0
+FIVE.US,D,20251231,000000,188.31,191.05,187.39,188.36,686718,0
+FIVE.US,D,20260102,000000,190.425,194.77,189.87,193.45,942484,0
+FIVE.US,D,20260105,000000,193.82,197,192.24,196.64,1485566,0
+FIVE.US,D,20260106,000000,197.7,204.67,196.73,202.34,1645382,0
+FIVE.US,D,20260107,000000,202.16,204.56,197.725,200.61,1418666,0
+FIVE.US,D,20260108,000000,200.44,202.75,197.79,198.01,1335207,0
+FIVE.US,D,20260109,000000,199.2,201.94,192.2,195.57,1873566,0
+FIVE.US,D,20260112,000000,193.27,204.5,191,203.61,1657429,0
+FIVE.US,D,20260113,000000,201.89,205.22,199.46,200.95,1141809,0
+FIVE.US,D,20260114,000000,201.44,202.53,197.04,197.45,1069293,0
+FIVE.US,D,20260115,000000,201.27,202.68,195.1004,198.04,904671,0
+FIVE.US,D,20260116,000000,197.15,199.45,195.29,196.69,1145370,0
+FIVE.US,D,20260120,000000,196.54,202.5,190.77,191.22,1566407,0
+FIVE.US,D,20260121,000000,192.98,197.705,189.9,195.92,1208802,0
+FIVE.US,D,20260122,000000,197.21,198.585,189.71,191.33,893823,0
+FIVE.US,D,20260123,000000,191.39,193.5,188.7,190.37,738942,0
+FIVE.US,D,20260126,000000,188.85,191.36,187.89,188.57,1122662,0
+FIVE.US,D,20260127,000000,189.69,190.88,185.57,187.24,777224,0
+FIVE.US,D,20260128,000000,186.37,187.88,183.64,185.42,719372,0
+FIVE.US,D,20260129,000000,186.84,188.84,183.76,188.39,1022144,0
+FIVE.US,D,20260130,000000,188.37,193.27,188.37,191.64,1074858,0
+FIVE.US,D,20260202,000000,191.64,198.635,191.64,197.8,967979,0
+FIVE.US,D,20260203,000000,199.2,201.719,195.6,196.73,936566,0
+FIVE.US,D,20260204,000000,202.81,202.83,190.79,192.93,1188131,0
+FIVE.US,D,20260205,000000,193.07,195.78,190.33,194.09,959406,0
+FIVE.US,D,20260206,000000,196.66,207.11,195.72,202.61,1321901,0
+FIVE.US,D,20260209,000000,202.77,209.9799,202.77,209.43,949617,0
+FIVE.US,D,20260210,000000,208.31,208.35,203.8301,206.68,600600,0
+FIVE.US,D,20260211,000000,209,210.33,204.54,206.12,653074,0
+FIVE.US,D,20260212,000000,207.68,208.62,197.43,201.23,789044,0
+FIVE.US,D,20260213,000000,201.13,206.99,197.55,205.93,789564,0
+FIVE.US,D,20260217,000000,206.68,212.84,204.45,212.48,940067,0
+FIVE.US,D,20260218,000000,211.8,218.81,210.7846,214.39,1163869,0
diff --git a/daily/us/nasdaq stocks/1/fkwl.us.txt b/daily/us/nasdaq stocks/1/fkwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8af1b20cb5895551944b30270afc2d66d16bfb8c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fkwl.us.txt	
@@ -0,0 +1,1224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FKWL.US,D,20210330,000000,21.488,22,21.4,21.605,14479,0
+FKWL.US,D,20210331,000000,21.8528,22,21.6138,21.7,4769,0
+FKWL.US,D,20210401,000000,21.9,22,20.4334,21.12,225216,0
+FKWL.US,D,20210405,000000,21.54,21.695,20,20.77,35399,0
+FKWL.US,D,20210406,000000,20.5701,20.96,20.12,20.94,23050,0
+FKWL.US,D,20210407,000000,21.99,21.99,19.171,20.15,38340,0
+FKWL.US,D,20210408,000000,20.99,20.99,17.01,17.33,61732,0
+FKWL.US,D,20210409,000000,16.65,16.8,12.96,13.26,363260,0
+FKWL.US,D,20210412,000000,13.2,13.2499,11.8748,12.75,152953,0
+FKWL.US,D,20210413,000000,12.75,13.19,12.01,12.38,59826,0
+FKWL.US,D,20210414,000000,12.05,12.4666,11.95,12,83171,0
+FKWL.US,D,20210415,000000,12.21,12.21,11.8,11.96,44587,0
+FKWL.US,D,20210416,000000,12.2,12.75,12.1,12.7,45072,0
+FKWL.US,D,20210419,000000,13,13.3325,12.03,12.39,49697,0
+FKWL.US,D,20210420,000000,12.4,12.5,11.86,12,29087,0
+FKWL.US,D,20210421,000000,11.86,12.2499,11.86,12.19,26651,0
+FKWL.US,D,20210422,000000,12.1985,12.325,12.12,12.25,14808,0
+FKWL.US,D,20210423,000000,12.32,13,12.25,12.9,30303,0
+FKWL.US,D,20210426,000000,12.99,13,12.63,12.9194,25045,0
+FKWL.US,D,20210427,000000,12.98,13.74,12.94,13.5,39452,0
+FKWL.US,D,20210428,000000,13.5,13.64,13.2,13.49,45082,0
+FKWL.US,D,20210429,000000,13.55,13.6873,13.2244,13.38,62719,0
+FKWL.US,D,20210430,000000,13.4,13.45,13.1014,13.19,12561,0
+FKWL.US,D,20210503,000000,13.43,13.43,12.15,12.25,71039,0
+FKWL.US,D,20210504,000000,12.25,12.58,11.75,11.9,28261,0
+FKWL.US,D,20210505,000000,12.12,12.4906,11.76,12.14,31519,0
+FKWL.US,D,20210506,000000,11.8025,12.25,11.51,12.1,42257,0
+FKWL.US,D,20210507,000000,11.77,12.08,11.7097,11.85,33161,0
+FKWL.US,D,20210510,000000,11.85,11.95,11.6782,11.92,27635,0
+FKWL.US,D,20210511,000000,11.92,11.92,11.3,11.7,24076,0
+FKWL.US,D,20210512,000000,11.76,11.76,10.53,11.12,45507,0
+FKWL.US,D,20210513,000000,11.01,11.2254,10.7,10.7,29733,0
+FKWL.US,D,20210514,000000,10.85,10.91,10.45,10.45,21054,0
+FKWL.US,D,20210517,000000,10.5,10.5,10.24,10.3,48146,0
+FKWL.US,D,20210518,000000,10.3,11.05,10.1918,10.23,113434,0
+FKWL.US,D,20210519,000000,10.27,10.4699,10.15,10.28,27569,0
+FKWL.US,D,20210520,000000,10.15,10.3632,10.117,10.12,32595,0
+FKWL.US,D,20210521,000000,10.2,10.4528,10.02,10.11,40083,0
+FKWL.US,D,20210524,000000,10.03,10.1,9.87,9.87,47362,0
+FKWL.US,D,20210525,000000,9.86,9.95,9.801,9.82,19917,0
+FKWL.US,D,20210526,000000,9.77,9.85,9.3,9.3,57105,0
+FKWL.US,D,20210527,000000,9.3,9.36,8.55,8.645,101835,0
+FKWL.US,D,20210528,000000,8.8,9.8,8.8,9.6,110656,0
+FKWL.US,D,20210601,000000,9.6,9.8363,9.05,9.5,85085,0
+FKWL.US,D,20210602,000000,9.5075,10.1799,9.5,9.85,70059,0
+FKWL.US,D,20210603,000000,9.93,9.97,9.13,9.28,44473,0
+FKWL.US,D,20210604,000000,9.35,9.9,9.2501,9.75,43809,0
+FKWL.US,D,20210607,000000,9.93,10.0699,9.78,9.82,76086,0
+FKWL.US,D,20210608,000000,9.9,10.1999,9.61,9.65,57939,0
+FKWL.US,D,20210609,000000,9.9,9.9999,9.43,9.61,105498,0
+FKWL.US,D,20210610,000000,9.95,9.95,9.5573,9.64,26482,0
+FKWL.US,D,20210611,000000,9.55,9.64,9.2,9.36,71995,0
+FKWL.US,D,20210614,000000,9.3,9.52,8.92,9.08,180374,0
+FKWL.US,D,20210615,000000,9.11,9.11,8.76,8.87,85376,0
+FKWL.US,D,20210616,000000,8.88,9.05,8.75,8.97,173654,0
+FKWL.US,D,20210617,000000,8.86,9.21,8.86,9.08,162966,0
+FKWL.US,D,20210618,000000,9.08,9.24,8.625,8.64,394464,0
+FKWL.US,D,20210621,000000,8.77,9.0299,8.6,8.95,175442,0
+FKWL.US,D,20210622,000000,8.97,9.02,8.61,8.98,133844,0
+FKWL.US,D,20210623,000000,9.05,9.05,8.71,8.9,90716,0
+FKWL.US,D,20210624,000000,8.94,9.02,8.77,9,57811,0
+FKWL.US,D,20210625,000000,9.03,9.09,8.875,9.06,86065,0
+FKWL.US,D,20210628,000000,9.08,9.3021,9.08,9.18,86626,0
+FKWL.US,D,20210629,000000,9.21,9.3667,9.19,9.19,42130,0
+FKWL.US,D,20210630,000000,9.24,9.3556,8.97,9.17,37887,0
+FKWL.US,D,20210701,000000,9.18,9.25,8.907,9.08,49383,0
+FKWL.US,D,20210702,000000,9.16,9.24,8.8678,9.13,27273,0
+FKWL.US,D,20210706,000000,9.13,9.13,8.75,8.95,39332,0
+FKWL.US,D,20210707,000000,9.02,9.3599,8.88,9.1,56215,0
+FKWL.US,D,20210708,000000,8.94,9.03,8.8,8.96,32430,0
+FKWL.US,D,20210709,000000,8.99,8.99,8.8,8.99,27900,0
+FKWL.US,D,20210712,000000,9,9,8.746,8.88,28168,0
+FKWL.US,D,20210713,000000,8.81,8.94,8.75,8.75,12467,0
+FKWL.US,D,20210714,000000,8.942,8.942,8.71,8.75,18455,0
+FKWL.US,D,20210715,000000,8.75,8.75,8.2329,8.3,39236,0
+FKWL.US,D,20210716,000000,8.4,8.4,7.91,7.91,28291,0
+FKWL.US,D,20210719,000000,8.07,8.21,7.91,8.04,35230,0
+FKWL.US,D,20210720,000000,8.12,8.34,8.05,8.3,26356,0
+FKWL.US,D,20210721,000000,8.35,8.8,8.35,8.63,10826,0
+FKWL.US,D,20210722,000000,8.63,8.72,8.3718,8.68,157568,0
+FKWL.US,D,20210723,000000,8.74,8.91,8.63,8.8,15267,0
+FKWL.US,D,20210726,000000,8.65,8.65,8.23,8.27,33930,0
+FKWL.US,D,20210727,000000,8.31,8.395,7.95,8.09,25392,0
+FKWL.US,D,20210728,000000,8.16,8.94,8.1001,8.94,30626,0
+FKWL.US,D,20210729,000000,8.95,8.95,8.8,8.95,49791,0
+FKWL.US,D,20210730,000000,8.95,8.95,8.8762,8.95,33835,0
+FKWL.US,D,20210802,000000,9.13,9.48,8.99,9.25,51420,0
+FKWL.US,D,20210803,000000,9.3,9.4475,8.88,9,36132,0
+FKWL.US,D,20210804,000000,9.17,9.17,8.85,9.02,33121,0
+FKWL.US,D,20210805,000000,9.02,9.125,8.58,8.88,29976,0
+FKWL.US,D,20210806,000000,8.88,8.88,8.45,8.56,36401,0
+FKWL.US,D,20210809,000000,8.64,8.98,8.4,8.98,54578,0
+FKWL.US,D,20210810,000000,8.95,8.95,8.77,8.88,20942,0
+FKWL.US,D,20210811,000000,8.87,8.87,8.39,8.75,29919,0
+FKWL.US,D,20210812,000000,8.73,8.87,8.3,8.35,18786,0
+FKWL.US,D,20210813,000000,8.39,8.39,8.1102,8.15,30355,0
+FKWL.US,D,20210816,000000,8.18,8.18,7.96,8.11,53715,0
+FKWL.US,D,20210817,000000,8.02,8.1482,7.92,8.02,33603,0
+FKWL.US,D,20210818,000000,8.04,8.106,7.9159,8.09,18024,0
+FKWL.US,D,20210819,000000,7.97,8.02,7.725,7.73,22599,0
+FKWL.US,D,20210820,000000,7.7,7.82,7.56,7.77,17439,0
+FKWL.US,D,20210823,000000,7.8,8.1042,7.8,8.05,37196,0
+FKWL.US,D,20210824,000000,8.09,8.2493,7.985,8.15,25450,0
+FKWL.US,D,20210825,000000,8.17,8.19,8.02,8.03,28636,0
+FKWL.US,D,20210826,000000,8.2509,8.2509,8,8.14,12783,0
+FKWL.US,D,20210827,000000,8.19,8.25,8.035,8.14,10875,0
+FKWL.US,D,20210830,000000,8.19,8.2999,8.15,8.15,28069,0
+FKWL.US,D,20210831,000000,8.21,8.21,7.8501,8,38094,0
+FKWL.US,D,20210901,000000,8.201,8.22,7.91,7.91,33383,0
+FKWL.US,D,20210902,000000,7.96,8.12,7.71,7.83,36244,0
+FKWL.US,D,20210903,000000,7.9,8.5,7.9,8.5,61386,0
+FKWL.US,D,20210907,000000,8.51,9.1893,8.4784,9.03,61710,0
+FKWL.US,D,20210908,000000,9,9,8.76,8.89,32432,0
+FKWL.US,D,20210909,000000,8.82,8.98,8.5949,8.67,29428,0
+FKWL.US,D,20210910,000000,8.71,9,8.58,8.84,39402,0
+FKWL.US,D,20210913,000000,8.84,8.84,8.27,8.32,47465,0
+FKWL.US,D,20210914,000000,8.4,8.4,7.99,8.11,17665,0
+FKWL.US,D,20210915,000000,8.05,8.14,8,8.06,14476,0
+FKWL.US,D,20210916,000000,8,8.25,7.9,8.23,23164,0
+FKWL.US,D,20210917,000000,8.28,8.32,7.9738,8.32,38722,0
+FKWL.US,D,20210920,000000,8,8.38,7.8,8,48893,0
+FKWL.US,D,20210921,000000,8.04,8.3,7.97,7.97,8853,0
+FKWL.US,D,20210922,000000,8,8.1309,7.7,7.7002,21235,0
+FKWL.US,D,20210923,000000,7.87,8.0746,7.75,7.92,21108,0
+FKWL.US,D,20210924,000000,7.99,8.12,7.9201,8.09,9854,0
+FKWL.US,D,20210927,000000,8.03,8.15,7.96,8,36528,0
+FKWL.US,D,20210928,000000,8.03,8.11,7.9,8.01,15025,0
+FKWL.US,D,20210929,000000,8.01,8.01,7.6101,7.63,24770,0
+FKWL.US,D,20210930,000000,7.6,7.67,7.2,7.26,56250,0
+FKWL.US,D,20211001,000000,7.17,7.5399,7.08,7.14,44173,0
+FKWL.US,D,20211004,000000,7.1,7.1,6.33,6.33,90275,0
+FKWL.US,D,20211005,000000,6.3,6.5071,6.3,6.32,31522,0
+FKWL.US,D,20211006,000000,6.3,6.3,5.25,5.555,152239,0
+FKWL.US,D,20211007,000000,5.76,5.84,5.6,5.63,139178,0
+FKWL.US,D,20211008,000000,5.68,5.81,5.46,5.47,37242,0
+FKWL.US,D,20211011,000000,5.55,5.74,5.47,5.5,30033,0
+FKWL.US,D,20211012,000000,5.5,5.99,5.48,5.82,61813,0
+FKWL.US,D,20211013,000000,5.97,6.1,5.85,5.96,61265,0
+FKWL.US,D,20211014,000000,6.07,6.21,5.96,6.06,87772,0
+FKWL.US,D,20211015,000000,6.07,6.17,5.85,5.85,33132,0
+FKWL.US,D,20211018,000000,6.09,6.09,5.8936,6,23960,0
+FKWL.US,D,20211019,000000,6,6.01,5.9,5.98,23432,0
+FKWL.US,D,20211020,000000,5.98,5.99,5.85,5.9,19962,0
+FKWL.US,D,20211021,000000,5.87,5.94,5.6,5.71,47304,0
+FKWL.US,D,20211022,000000,5.78,5.84,5.6481,5.73,43228,0
+FKWL.US,D,20211025,000000,5.82,5.82,5.65,5.7,40662,0
+FKWL.US,D,20211026,000000,5.67,5.6905,5.33,5.46,79614,0
+FKWL.US,D,20211027,000000,5.45,5.45,4.88,5.05,146079,0
+FKWL.US,D,20211028,000000,5,5.28,4.98,5.09,326420,0
+FKWL.US,D,20211029,000000,5.06,5.3699,5.06,5.24,86550,0
+FKWL.US,D,20211101,000000,5.31,5.48,5.15,5.46,83167,0
+FKWL.US,D,20211102,000000,5.45,5.53,5.28,5.4,48494,0
+FKWL.US,D,20211103,000000,5.39,5.4285,5.25,5.27,27115,0
+FKWL.US,D,20211104,000000,5.32,5.48,5.3094,5.4,38098,0
+FKWL.US,D,20211105,000000,5.34,5.395,5.22,5.22,41315,0
+FKWL.US,D,20211108,000000,5.3,5.6188,5.2999,5.41,71837,0
+FKWL.US,D,20211109,000000,5.38,5.5033,4.47,4.62,229650,0
+FKWL.US,D,20211110,000000,4.45,4.45,4.01,4.29,115182,0
+FKWL.US,D,20211111,000000,4.3,4.45,4.13,4.13,101693,0
+FKWL.US,D,20211112,000000,4.13,4.21,4.1,4.1,204806,0
+FKWL.US,D,20211115,000000,4.17,4.72,4.15,4.57,169803,0
+FKWL.US,D,20211116,000000,4.6,4.64,4.45,4.55,74856,0
+FKWL.US,D,20211117,000000,4.55,4.57,4.4165,4.53,112525,0
+FKWL.US,D,20211118,000000,4.51,4.51,4.4,4.42,57004,0
+FKWL.US,D,20211119,000000,4.45,4.52,4.125,4.16,48707,0
+FKWL.US,D,20211122,000000,4.16,4.16,3.92,3.94,80949,0
+FKWL.US,D,20211123,000000,3.93,4.15,3.9001,3.94,81226,0
+FKWL.US,D,20211124,000000,3.9,4,3.85,4,50969,0
+FKWL.US,D,20211126,000000,3.86,4,3.85,3.93,15205,0
+FKWL.US,D,20211129,000000,4,4,3.91,3.96,29360,0
+FKWL.US,D,20211130,000000,3.92,3.99,3.87,3.91,68533,0
+FKWL.US,D,20211201,000000,3.95,4.04,3.8501,3.86,30402,0
+FKWL.US,D,20211202,000000,3.89,3.8999,3.66,3.72,76341,0
+FKWL.US,D,20211203,000000,3.65,3.695,3.63,3.63,48697,0
+FKWL.US,D,20211206,000000,3.65,3.68,3.57,3.63,36663,0
+FKWL.US,D,20211207,000000,3.67,3.99,3.67,3.91,55166,0
+FKWL.US,D,20211208,000000,3.95,4.14,3.8929,4.1,31809,0
+FKWL.US,D,20211209,000000,4.1,4.15,4,4.11,71493,0
+FKWL.US,D,20211210,000000,4.11,4.12,4,4.01,25977,0
+FKWL.US,D,20211213,000000,4,4.09,3.93,3.93,109989,0
+FKWL.US,D,20211214,000000,4.1,4.1,3.68,3.68,40247,0
+FKWL.US,D,20211215,000000,3.69,3.77,3.61,3.73,21171,0
+FKWL.US,D,20211216,000000,3.74,3.9799,3.41,3.41,69383,0
+FKWL.US,D,20211217,000000,3.39,3.87,3.39,3.73,70154,0
+FKWL.US,D,20211220,000000,3.68,3.8,3.6214,3.66,60781,0
+FKWL.US,D,20211221,000000,3.66,3.8595,3.66,3.8,54724,0
+FKWL.US,D,20211222,000000,3.8,3.8,3.67,3.7,54663,0
+FKWL.US,D,20211223,000000,3.74,3.74,3.61,3.65,64947,0
+FKWL.US,D,20211227,000000,3.61,3.65,3.44,3.44,138462,0
+FKWL.US,D,20211228,000000,3.41,3.465,3.37,3.38,53190,0
+FKWL.US,D,20211229,000000,3.37,3.39,3.24,3.24,240359,0
+FKWL.US,D,20211230,000000,3.23,3.63,3.23,3.61,114969,0
+FKWL.US,D,20211231,000000,3.62,4.43,3.62,4.37,199480,0
+FKWL.US,D,20220103,000000,4.38,4.75,4.38,4.63,150640,0
+FKWL.US,D,20220104,000000,4.71,4.74,4.44,4.72,88784,0
+FKWL.US,D,20220105,000000,4.63,4.68,4.56,4.59,49183,0
+FKWL.US,D,20220106,000000,4.59,4.84,4.5,4.6,95997,0
+FKWL.US,D,20220107,000000,4.58,4.58,4.47,4.54,36448,0
+FKWL.US,D,20220110,000000,4.49,4.58,4.25,4.47,43202,0
+FKWL.US,D,20220111,000000,4.45,4.7098,4.3301,4.61,44469,0
+FKWL.US,D,20220112,000000,4.72,4.72,4.585,4.61,13832,0
+FKWL.US,D,20220113,000000,4.59,4.66,4.47,4.59,23135,0
+FKWL.US,D,20220114,000000,4.59,4.61,4.4001,4.61,22165,0
+FKWL.US,D,20220118,000000,4.59,4.6706,4.321,4.42,31609,0
+FKWL.US,D,20220119,000000,4.4,4.455,4.1501,4.22,16881,0
+FKWL.US,D,20220120,000000,4.2,4.315,4.2,4.25,9816,0
+FKWL.US,D,20220121,000000,4.21,4.26,4.1497,4.18,7896,0
+FKWL.US,D,20220124,000000,4.15,4.22,3.95,4.2,28265,0
+FKWL.US,D,20220125,000000,4.21,4.35,3.9832,4.31,20070,0
+FKWL.US,D,20220126,000000,4.245,4.33,4.03,4.03,7894,0
+FKWL.US,D,20220127,000000,4.09,4.21,4,4.03,48409,0
+FKWL.US,D,20220128,000000,4.08,4.1,3.921,4.0742,19081,0
+FKWL.US,D,20220131,000000,4.15,4.1999,4.01,4.17,13573,0
+FKWL.US,D,20220201,000000,4.2386,4.27,4.1204,4.27,5159,0
+FKWL.US,D,20220202,000000,4.28,4.305,4.21,4.23,21219,0
+FKWL.US,D,20220203,000000,4.06,4.25,4.06,4.16,11029,0
+FKWL.US,D,20220204,000000,4.1984,4.1999,4.0944,4.13,4188,0
+FKWL.US,D,20220207,000000,4.19,4.25,4.02,4.05,34037,0
+FKWL.US,D,20220208,000000,4.12,4.12,4.0323,4.08,4202,0
+FKWL.US,D,20220209,000000,4.03,4.1656,4.02,4.02,8235,0
+FKWL.US,D,20220210,000000,4.02,4.15,4.02,4.15,6934,0
+FKWL.US,D,20220211,000000,4.15,4.243,4.0702,4.16,22131,0
+FKWL.US,D,20220214,000000,4.14,4.1499,3.83,4.01,130383,0
+FKWL.US,D,20220215,000000,3.99,4.04,3.88,4.02,17793,0
+FKWL.US,D,20220216,000000,3.93,3.99,3.91,3.99,9140,0
+FKWL.US,D,20220217,000000,3.9101,3.95,3.9038,3.92,9945,0
+FKWL.US,D,20220218,000000,3.95,3.97,3.9,3.93,21462,0
+FKWL.US,D,20220222,000000,3.93,3.9603,3.8,3.82,21319,0
+FKWL.US,D,20220223,000000,3.7628,3.77,3.55,3.695,77305,0
+FKWL.US,D,20220224,000000,3.5801,3.7,3.52,3.7,40398,0
+FKWL.US,D,20220225,000000,3.68,3.86,3.65,3.8,33260,0
+FKWL.US,D,20220228,000000,3.76,3.8699,3.6675,3.76,15590,0
+FKWL.US,D,20220301,000000,3.76,4.14,3.64,3.96,31913,0
+FKWL.US,D,20220302,000000,3.96,4.1283,3.79,3.81,9433,0
+FKWL.US,D,20220303,000000,3.8,3.91,3.68,3.79,19160,0
+FKWL.US,D,20220304,000000,3.92,3.92,3.63,3.7,5824,0
+FKWL.US,D,20220307,000000,3.7,3.84,3.58,3.84,26808,0
+FKWL.US,D,20220308,000000,3.6717,3.91,3.6717,3.91,8666,0
+FKWL.US,D,20220309,000000,3.91,4.13,3.78,3.98,18023,0
+FKWL.US,D,20220310,000000,3.86,3.94,3.82,3.92,3993,0
+FKWL.US,D,20220311,000000,3.92,3.92,3.82,3.89,7227,0
+FKWL.US,D,20220314,000000,3.85,3.88,3.79,3.85,7368,0
+FKWL.US,D,20220315,000000,3.7536,3.8228,3.7536,3.8,2255,0
+FKWL.US,D,20220316,000000,3.77,3.9645,3.76,3.93,7339,0
+FKWL.US,D,20220317,000000,3.9099,3.97,3.85,3.97,7255,0
+FKWL.US,D,20220318,000000,3.9672,4,3.77,4,20443,0
+FKWL.US,D,20220321,000000,3.93,3.95,3.86,3.93,4302,0
+FKWL.US,D,20220322,000000,3.865,4.08,3.84,4.06,5405,0
+FKWL.US,D,20220323,000000,4.14,4.14,4.03,4.09,25738,0
+FKWL.US,D,20220324,000000,4.08,4.14,4.07,4.14,13102,0
+FKWL.US,D,20220325,000000,4.13,4.13,4.06,4.08,5759,0
+FKWL.US,D,20220328,000000,4.06,4.17,4.06,4.15,6908,0
+FKWL.US,D,20220329,000000,4.079,4.1943,4.06,4.09,7897,0
+FKWL.US,D,20220330,000000,4.18,4.18,3.95,3.95,11189,0
+FKWL.US,D,20220331,000000,3.95,4.03,3.95,3.985,5993,0
+FKWL.US,D,20220401,000000,3.95,3.98,3.9,3.9,18045,0
+FKWL.US,D,20220404,000000,3.89,3.96,3.89,3.93,4731,0
+FKWL.US,D,20220405,000000,3.91,3.95,3.91,3.95,10815,0
+FKWL.US,D,20220406,000000,4.05,4.05,3.91,3.95,11333,0
+FKWL.US,D,20220407,000000,3.94,3.94,3.81,3.81,14311,0
+FKWL.US,D,20220408,000000,3.92,3.93,3.81,3.93,9653,0
+FKWL.US,D,20220411,000000,3.96,3.96,3.8001,3.81,10518,0
+FKWL.US,D,20220412,000000,3.81,3.875,3.75,3.75,8850,0
+FKWL.US,D,20220413,000000,3.8597,3.92,3.75,3.75,4868,0
+FKWL.US,D,20220414,000000,3.78,3.91,3.66,3.75,17565,0
+FKWL.US,D,20220418,000000,3.71,3.88,3.71,3.865,10568,0
+FKWL.US,D,20220419,000000,3.9014,3.9014,3.8,3.88,4791,0
+FKWL.US,D,20220420,000000,3.82,3.91,3.8,3.9,12543,0
+FKWL.US,D,20220421,000000,3.8501,3.9,3.85,3.85,8354,0
+FKWL.US,D,20220422,000000,3.85,3.85,3.72,3.7238,7805,0
+FKWL.US,D,20220425,000000,3.72,3.75,3.68,3.74,11248,0
+FKWL.US,D,20220426,000000,3.69,3.73,3.68,3.69,6139,0
+FKWL.US,D,20220427,000000,3.66,3.66,3.55,3.55,28577,0
+FKWL.US,D,20220428,000000,3.55,3.5501,3.5,3.5,18230,0
+FKWL.US,D,20220429,000000,3.49,3.5,3.41,3.43,14501,0
+FKWL.US,D,20220502,000000,3.4,3.4,3.23,3.2605,58493,0
+FKWL.US,D,20220503,000000,3.26,3.39,3.26,3.39,10735,0
+FKWL.US,D,20220504,000000,3.35,3.5128,3.35,3.5,9894,0
+FKWL.US,D,20220505,000000,3.52,3.56,3.36,3.4,2116,0
+FKWL.US,D,20220506,000000,3.5162,3.5162,3.36,3.36,7491,0
+FKWL.US,D,20220509,000000,3.37,3.42,3.36,3.39,9386,0
+FKWL.US,D,20220510,000000,3.37,3.44,3.315,3.315,13499,0
+FKWL.US,D,20220511,000000,3.31,3.38,3.29,3.29,8162,0
+FKWL.US,D,20220512,000000,3.2601,3.2753,3.21,3.24,22214,0
+FKWL.US,D,20220513,000000,3.29,3.38,3.2101,3.38,6865,0
+FKWL.US,D,20220516,000000,3.4,3.48,3.3313,3.38,4639,0
+FKWL.US,D,20220517,000000,3.4192,3.86,3.4,3.86,12259,0
+FKWL.US,D,20220518,000000,4.19,4.19,3.76,3.79,15834,0
+FKWL.US,D,20220519,000000,3.85,3.85,3.58,3.63,5416,0
+FKWL.US,D,20220520,000000,3.5496,3.71,3.5496,3.68,2315,0
+FKWL.US,D,20220523,000000,3.59,3.6354,3.34,3.48,15596,0
+FKWL.US,D,20220524,000000,3.36,3.47,3.34,3.44,3883,0
+FKWL.US,D,20220525,000000,3.26,3.35,3.26,3.2997,6593,0
+FKWL.US,D,20220526,000000,3.465,3.6199,3.36,3.36,9058,0
+FKWL.US,D,20220527,000000,3.3783,3.41,3.3783,3.41,1067,0
+FKWL.US,D,20220531,000000,3.4372,3.59,3.36,3.59,7291,0
+FKWL.US,D,20220601,000000,3.58,3.58,3.58,3.58,576,0
+FKWL.US,D,20220602,000000,3.47,3.55,3.46,3.49,13977,0
+FKWL.US,D,20220603,000000,3.42,3.5477,3.32,3.45,4736,0
+FKWL.US,D,20220606,000000,3.35,3.52,3.35,3.48,20065,0
+FKWL.US,D,20220607,000000,3.47,3.48,3.45,3.45,6075,0
+FKWL.US,D,20220608,000000,3.34,3.48,3.32,3.45,8920,0
+FKWL.US,D,20220609,000000,3.33,3.36,3.26,3.3373,4743,0
+FKWL.US,D,20220610,000000,3.32,3.32,3.25,3.25,4937,0
+FKWL.US,D,20220613,000000,3.25,3.32,3.22,3.32,11728,0
+FKWL.US,D,20220614,000000,3.32,3.37,3.22,3.23,10004,0
+FKWL.US,D,20220615,000000,3.23,3.49,3.23,3.32,1843,0
+FKWL.US,D,20220616,000000,3.25,3.25,3.21,3.23,3781,0
+FKWL.US,D,20220617,000000,3.2,3.53,3.2,3.53,19493,0
+FKWL.US,D,20220621,000000,3.44,3.44,3.201,3.29,5456,0
+FKWL.US,D,20220622,000000,3.21,3.34,3.16,3.24,9341,0
+FKWL.US,D,20220623,000000,3.22,3.3,3.12,3.12,177973,0
+FKWL.US,D,20220624,000000,3.14,3.25,3.14,3.15,23952,0
+FKWL.US,D,20220627,000000,3.14,3.47,3.14,3.14,18858,0
+FKWL.US,D,20220629,000000,3.15,3.15,2.95,2.98,71994,0
+FKWL.US,D,20220630,000000,2.94,3.22,2.94,3.1727,21863,0
+FKWL.US,D,20220701,000000,3.15,3.15,3.02,3.05,12364,0
+FKWL.US,D,20220705,000000,2.95,3.4,2.95,3.06,8711,0
+FKWL.US,D,20220706,000000,3.06,3.36,2.97,2.99,39415,0
+FKWL.US,D,20220707,000000,3.05,3.2,3.05,3.2,13608,0
+FKWL.US,D,20220708,000000,3.2,3.39,3.1692,3.36,7783,0
+FKWL.US,D,20220711,000000,3.05,3.3354,3.05,3.3354,4168,0
+FKWL.US,D,20220712,000000,3.26,3.26,3.14,3.19,2212,0
+FKWL.US,D,20220713,000000,3.14,3.1918,3,3.02,7939,0
+FKWL.US,D,20220714,000000,3.05,3.07,2.97,3.02,11078,0
+FKWL.US,D,20220715,000000,3.01,3.07,2.96,3.06,16792,0
+FKWL.US,D,20220718,000000,3.0604,3.104,2.99,3.07,18454,0
+FKWL.US,D,20220719,000000,3.04,3.09,3.0308,3.06,4268,0
+FKWL.US,D,20220720,000000,3.065,3.0799,2.95,2.98,4137,0
+FKWL.US,D,20220721,000000,2.95,3.05,2.95,3.05,5914,0
+FKWL.US,D,20220722,000000,3,3,2.92,2.94,6947,0
+FKWL.US,D,20220725,000000,2.91,2.97,2.91,2.91,8312,0
+FKWL.US,D,20220726,000000,2.905,2.97,2.9,2.95,5852,0
+FKWL.US,D,20220727,000000,2.96,3.06,2.9346,3.06,6037,0
+FKWL.US,D,20220728,000000,3.05,3.1676,2.92,3.11,6139,0
+FKWL.US,D,20220729,000000,3.0005,3.09,2.975,3.04,3020,0
+FKWL.US,D,20220801,000000,3,3.21,2.95,3.2,10136,0
+FKWL.US,D,20220802,000000,3.22,3.25,3.08,3.08,2939,0
+FKWL.US,D,20220803,000000,3.15,3.17,3.02,3.1,1415,0
+FKWL.US,D,20220804,000000,3.17,3.17,3.125,3.15,2533,0
+FKWL.US,D,20220805,000000,2.91,3.045,2.91,2.97,8581,0
+FKWL.US,D,20220808,000000,2.98,3,2.95,2.95,11309,0
+FKWL.US,D,20220809,000000,2.95,3.01,2.92,2.92,4863,0
+FKWL.US,D,20220810,000000,2.93,3.0029,2.93,3,5831,0
+FKWL.US,D,20220811,000000,3,3.05,2.95,2.95,6415,0
+FKWL.US,D,20220812,000000,2.92,2.9999,2.92,2.96,1953,0
+FKWL.US,D,20220815,000000,2.95,2.99,2.91,2.94,4281,0
+FKWL.US,D,20220816,000000,2.92,3.02,2.9,2.95,27512,0
+FKWL.US,D,20220817,000000,3.03,3.03,2.9177,2.99,6153,0
+FKWL.US,D,20220818,000000,2.9504,2.9504,2.92,2.92,1620,0
+FKWL.US,D,20220819,000000,2.93,3.05,2.93,3.04,11880,0
+FKWL.US,D,20220822,000000,2.9,3.03,2.9,2.935,9105,0
+FKWL.US,D,20220823,000000,2.9,2.95,2.9,2.95,1542,0
+FKWL.US,D,20220824,000000,2.9,2.98,2.9,2.92,4732,0
+FKWL.US,D,20220825,000000,2.94,3.03,2.92,2.95,3341,0
+FKWL.US,D,20220826,000000,2.97,2.97,2.9,2.95,6252,0
+FKWL.US,D,20220829,000000,2.9,2.9007,2.86,2.8683,3203,0
+FKWL.US,D,20220830,000000,2.87,2.9,2.87,2.9,3772,0
+FKWL.US,D,20220831,000000,2.87,2.89,2.87,2.8827,2410,0
+FKWL.US,D,20220901,000000,2.87,2.89,2.87,2.88,2774,0
+FKWL.US,D,20220902,000000,2.91,2.95,2.89,2.92,7743,0
+FKWL.US,D,20220906,000000,2.87,2.9256,2.87,2.9256,2228,0
+FKWL.US,D,20220907,000000,2.87,2.925,2.87,2.9,9838,0
+FKWL.US,D,20220908,000000,2.88,2.9,2.88,2.88,9158,0
+FKWL.US,D,20220909,000000,2.9,2.91,2.88,2.88,4218,0
+FKWL.US,D,20220912,000000,2.87,2.89,2.85,2.86,17308,0
+FKWL.US,D,20220913,000000,2.87,2.8999,2.8501,2.89,3471,0
+FKWL.US,D,20220914,000000,2.88,2.94,2.88,2.92,13971,0
+FKWL.US,D,20220915,000000,2.91,2.91,2.87,2.87,3836,0
+FKWL.US,D,20220916,000000,2.85,2.8928,2.85,2.86,8514,0
+FKWL.US,D,20220919,000000,2.8571,2.875,2.85,2.86,4494,0
+FKWL.US,D,20220920,000000,2.85,2.87,2.85,2.86,4799,0
+FKWL.US,D,20220921,000000,2.85,2.85,2.83,2.84,15652,0
+FKWL.US,D,20220922,000000,2.82,2.84,2.82,2.83,2495,0
+FKWL.US,D,20220923,000000,2.83,2.86,2.79,2.8104,17987,0
+FKWL.US,D,20220926,000000,2.75,2.77,2.75,2.76,3578,0
+FKWL.US,D,20220927,000000,2.75,2.76,2.75,2.75,7347,0
+FKWL.US,D,20220928,000000,2.75,2.8721,2.74,2.84,6517,0
+FKWL.US,D,20220929,000000,2.83,2.87,2.805,2.82,7351,0
+FKWL.US,D,20220930,000000,2.765,3.0293,2.765,2.92,41534,0
+FKWL.US,D,20221003,000000,2.84,2.9899,2.79,2.9851,6763,0
+FKWL.US,D,20221004,000000,2.9675,3,2.9151,2.97,4156,0
+FKWL.US,D,20221005,000000,2.98,3.0993,2.98,3.04,7403,0
+FKWL.US,D,20221006,000000,2.87,2.97,2.87,2.97,1805,0
+FKWL.US,D,20221007,000000,3.005,3.005,2.92,2.92,662,0
+FKWL.US,D,20221010,000000,2.78,3.11,2.78,2.8674,2579,0
+FKWL.US,D,20221011,000000,2.71,3.065,2.71,2.97,16166,0
+FKWL.US,D,20221012,000000,2.9127,3.0195,2.9127,3.0195,1980,0
+FKWL.US,D,20221013,000000,2.91,2.97,2.91,2.95,3814,0
+FKWL.US,D,20221014,000000,2.9364,3.005,2.915,2.99,8758,0
+FKWL.US,D,20221017,000000,2.93,3.1395,2.78,3.1181,18670,0
+FKWL.US,D,20221018,000000,3.06,3.09,3.02,3.02,5983,0
+FKWL.US,D,20221019,000000,2.93,3.09,2.9034,3.03,8525,0
+FKWL.US,D,20221020,000000,2.92,3.075,2.92,3.05,9329,0
+FKWL.US,D,20221021,000000,3,3,3,3,357,0
+FKWL.US,D,20221024,000000,2.93,3.0781,2.93,3.05,6609,0
+FKWL.US,D,20221025,000000,2.97,3.24,2.97,3.19,45293,0
+FKWL.US,D,20221026,000000,3.19,3.27,3.19,3.25,6339,0
+FKWL.US,D,20221027,000000,3.25,3.3671,3.11,3.32,12529,0
+FKWL.US,D,20221028,000000,3.37,3.52,3.3606,3.46,38956,0
+FKWL.US,D,20221031,000000,3.53,3.56,3.45,3.47,3753,0
+FKWL.US,D,20221101,000000,3.5492,3.56,3.45,3.505,14361,0
+FKWL.US,D,20221102,000000,3.55,3.6795,3.54,3.6,5954,0
+FKWL.US,D,20221103,000000,3.44,3.5099,3.1101,3.47,9740,0
+FKWL.US,D,20221104,000000,3.27,3.5399,3.27,3.495,10915,0
+FKWL.US,D,20221107,000000,3.275,3.33,3.275,3.33,1082,0
+FKWL.US,D,20221108,000000,3.4,3.4102,3.335,3.35,4903,0
+FKWL.US,D,20221109,000000,3.37,3.37,3.24,3.26,4671,0
+FKWL.US,D,20221110,000000,3.305,3.38,3.305,3.33,4393,0
+FKWL.US,D,20221111,000000,3.3301,3.36,3.305,3.34,11413,0
+FKWL.US,D,20221114,000000,3.24,3.319,3.11,3.31,6752,0
+FKWL.US,D,20221115,000000,3.38,3.4,3.35,3.38,6685,0
+FKWL.US,D,20221116,000000,3.435,3.5174,3.4,3.5,16077,0
+FKWL.US,D,20221117,000000,3.3,3.5,3.3,3.44,10811,0
+FKWL.US,D,20221118,000000,3.3,3.35,3.3,3.33,3681,0
+FKWL.US,D,20221121,000000,3.3,3.39,3.17,3.39,5420,0
+FKWL.US,D,20221122,000000,3.43,3.55,3.43,3.55,2470,0
+FKWL.US,D,20221123,000000,3.55,3.59,3.51,3.5701,9728,0
+FKWL.US,D,20221125,000000,3.62,3.62,3.5,3.5,11077,0
+FKWL.US,D,20221128,000000,3.36,3.41,3.28,3.33,13957,0
+FKWL.US,D,20221129,000000,3.33,3.33,3.2001,3.21,11810,0
+FKWL.US,D,20221130,000000,3.13,3.4,3.13,3.4,32775,0
+FKWL.US,D,20221201,000000,3.31,3.385,3.25,3.38,11124,0
+FKWL.US,D,20221202,000000,3.1,3.3613,3.0238,3.3613,3246,0
+FKWL.US,D,20221205,000000,3.17,3.4118,3.17,3.25,7257,0
+FKWL.US,D,20221206,000000,3.19,3.34,3.15,3.29,16412,0
+FKWL.US,D,20221207,000000,3.35,3.44,3.35,3.42,13128,0
+FKWL.US,D,20221208,000000,3.38,3.385,3.27,3.27,4314,0
+FKWL.US,D,20221209,000000,3.295,3.45,3.295,3.39,6067,0
+FKWL.US,D,20221212,000000,3.3,3.9555,3.3,3.8,50896,0
+FKWL.US,D,20221213,000000,3.85,4.25,3.82,4.25,47996,0
+FKWL.US,D,20221214,000000,4.29,4.36,4.2,4.27,24341,0
+FKWL.US,D,20221215,000000,4.26,4.3599,4.2101,4.26,15444,0
+FKWL.US,D,20221216,000000,4.21,4.37,4.21,4.26,14512,0
+FKWL.US,D,20221219,000000,4.28,4.32,4.24,4.26,5455,0
+FKWL.US,D,20221220,000000,4.2605,4.32,4.21,4.26,11128,0
+FKWL.US,D,20221221,000000,4.31,4.3307,4.24,4.24,17142,0
+FKWL.US,D,20221222,000000,4.2,4.3,4.06,4.3,11906,0
+FKWL.US,D,20221223,000000,4.2542,4.325,4.22,4.26,5511,0
+FKWL.US,D,20221227,000000,4.16,4.29,4.16,4.27,5029,0
+FKWL.US,D,20221228,000000,4.21,4.29,4.15,4.24,20403,0
+FKWL.US,D,20221229,000000,4.29,4.46,4.29,4.46,40765,0
+FKWL.US,D,20221230,000000,4.45,4.47,4.4,4.46,14045,0
+FKWL.US,D,20230103,000000,4.35,4.4899,4.25,4.31,4424,0
+FKWL.US,D,20230104,000000,4.28,4.315,4.17,4.28,10113,0
+FKWL.US,D,20230105,000000,4.3499,4.9,4.33,4.8,60279,0
+FKWL.US,D,20230106,000000,4.89,4.95,4.71,4.95,21812,0
+FKWL.US,D,20230109,000000,4.95,5,4.94,5,17951,0
+FKWL.US,D,20230110,000000,5,5.22,5,5.05,104545,0
+FKWL.US,D,20230111,000000,5.09,5.19,5.05,5.05,12658,0
+FKWL.US,D,20230112,000000,5.005,5.0499,5.0001,5.03,5177,0
+FKWL.US,D,20230113,000000,5.06,5.07,5,5.06,12402,0
+FKWL.US,D,20230117,000000,5.02,5.1,5,5,25900,0
+FKWL.US,D,20230118,000000,4.96,4.99,4.17,4.84,37492,0
+FKWL.US,D,20230119,000000,4.78,4.81,4.64,4.7,41545,0
+FKWL.US,D,20230120,000000,4.63,4.74,4.62,4.65,15953,0
+FKWL.US,D,20230123,000000,4.639,4.64,4.5101,4.64,4854,0
+FKWL.US,D,20230124,000000,4.6,4.88,4.6,4.8,23670,0
+FKWL.US,D,20230125,000000,4.9,5.1,4.845,5.04,46734,0
+FKWL.US,D,20230126,000000,5.06,5.1462,5.0306,5.11,9127,0
+FKWL.US,D,20230127,000000,5.19,5.2,5.0601,5.15,16013,0
+FKWL.US,D,20230130,000000,4.99,5.1,4.99,5.02,8909,0
+FKWL.US,D,20230131,000000,5.0301,5.1,5.03,5.09,10637,0
+FKWL.US,D,20230201,000000,5.04,5.08,5.0101,5.04,4831,0
+FKWL.US,D,20230202,000000,5.01,5.07,4.95,5.03,29388,0
+FKWL.US,D,20230203,000000,4.92,5.099,4.92,5,3208,0
+FKWL.US,D,20230206,000000,5.05,5.09,5,5,4976,0
+FKWL.US,D,20230207,000000,5.0174,5.0376,5,5.0099,3741,0
+FKWL.US,D,20230208,000000,4.95,5.4299,4.95,5.3,30651,0
+FKWL.US,D,20230209,000000,5.21,5.3,5.21,5.27,6836,0
+FKWL.US,D,20230210,000000,5.2,5.25,5.022,5.25,8034,0
+FKWL.US,D,20230213,000000,5.3,5.4,5.3,5.39,12186,0
+FKWL.US,D,20230214,000000,5.35,5.39,5.3101,5.335,4946,0
+FKWL.US,D,20230215,000000,5.34,5.44,5.2,5.225,12497,0
+FKWL.US,D,20230216,000000,5.2398,5.4299,5.2398,5.32,30550,0
+FKWL.US,D,20230217,000000,5.11,5.3074,5.1002,5.3074,5240,0
+FKWL.US,D,20230221,000000,5.25,5.25,5.11,5.235,4870,0
+FKWL.US,D,20230222,000000,5.24,5.24,5.1,5.18,10026,0
+FKWL.US,D,20230223,000000,5.08,5.15,5.0088,5.1,16444,0
+FKWL.US,D,20230224,000000,5.01,5.01,5.01,5.01,500,0
+FKWL.US,D,20230227,000000,4.87,5.08,4.81,5.04,21821,0
+FKWL.US,D,20230228,000000,5,5.1196,4.95,5.01,4286,0
+FKWL.US,D,20230301,000000,4.91,4.9367,4.91,4.91,2060,0
+FKWL.US,D,20230302,000000,4.91,4.96,4.91,4.93,4011,0
+FKWL.US,D,20230303,000000,4.91,5.15,4.91,5.15,9296,0
+FKWL.US,D,20230306,000000,5.05,5.09,5.05,5.09,2497,0
+FKWL.US,D,20230307,000000,5.2,5.2,5.05,5.05,3344,0
+FKWL.US,D,20230308,000000,5.05,5.08,5.05,5.08,1142,0
+FKWL.US,D,20230309,000000,4.9827,5.04,4.93,4.93,4020,0
+FKWL.US,D,20230310,000000,4.92,4.9501,4.91,4.925,3232,0
+FKWL.US,D,20230313,000000,4.9501,4.995,4.95,4.95,4497,0
+FKWL.US,D,20230314,000000,5.015,5.015,4.91,4.91,6001,0
+FKWL.US,D,20230315,000000,4.89,4.89,4.52,4.62,26634,0
+FKWL.US,D,20230316,000000,4.6501,4.8899,4.6501,4.75,8251,0
+FKWL.US,D,20230317,000000,4.59,4.8099,4.59,4.8,10586,0
+FKWL.US,D,20230320,000000,4.7599,4.8,4.7599,4.77,5674,0
+FKWL.US,D,20230321,000000,4.8,4.99,4.8,4.8,7653,0
+FKWL.US,D,20230322,000000,4.94,4.97,4.6001,4.81,4817,0
+FKWL.US,D,20230323,000000,4.8197,4.865,4.81,4.8513,2278,0
+FKWL.US,D,20230324,000000,4.85,4.86,4.85,4.86,1214,0
+FKWL.US,D,20230327,000000,4.86,4.8603,4.86,4.8603,5402,0
+FKWL.US,D,20230328,000000,4.9,4.93,4.88,4.93,7653,0
+FKWL.US,D,20230329,000000,4.95,4.95,4.73,4.92,6209,0
+FKWL.US,D,20230330,000000,4.94,4.94,4.7297,4.9,9197,0
+FKWL.US,D,20230331,000000,4.9,5,4.884,4.98,8546,0
+FKWL.US,D,20230403,000000,4.9,4.9499,4.8,4.92,4118,0
+FKWL.US,D,20230404,000000,4.83,4.93,4.82,4.93,2805,0
+FKWL.US,D,20230405,000000,4.89,4.89,4.86,4.86,1562,0
+FKWL.US,D,20230406,000000,4.6239,4.89,4.6239,4.89,3634,0
+FKWL.US,D,20230410,000000,4.75,4.89,4.75,4.851,5032,0
+FKWL.US,D,20230411,000000,4.86,4.87,4.64,4.64,10804,0
+FKWL.US,D,20230412,000000,4.72,4.72,4.51,4.53,6233,0
+FKWL.US,D,20230413,000000,4.5,4.665,4.5,4.6,936,0
+FKWL.US,D,20230417,000000,4.55,4.55,4.3998,4.3998,2572,0
+FKWL.US,D,20230418,000000,4.41,4.5,4.22,4.22,39328,0
+FKWL.US,D,20230419,000000,4.21,4.23,4.18,4.2,18341,0
+FKWL.US,D,20230420,000000,4.17,4.28,4.1301,4.2101,3354,0
+FKWL.US,D,20230421,000000,4.19,4.22,4.045,4.15,11326,0
+FKWL.US,D,20230424,000000,4.04,4.04,3.96,3.97,9218,0
+FKWL.US,D,20230425,000000,3.9609,3.98,3.96,3.96,2657,0
+FKWL.US,D,20230426,000000,4.06,4.1,3.99,3.99,1919,0
+FKWL.US,D,20230427,000000,4,4,3.92,3.94,1579,0
+FKWL.US,D,20230428,000000,3.98,3.99,3.98,3.99,871,0
+FKWL.US,D,20230501,000000,3.99,3.99,3.63,3.63,13687,0
+FKWL.US,D,20230502,000000,3.63,3.75,3.63,3.65,7152,0
+FKWL.US,D,20230503,000000,3.7297,3.7297,3.69,3.69,1861,0
+FKWL.US,D,20230504,000000,3.79,3.79,3.64,3.73,5281,0
+FKWL.US,D,20230505,000000,3.68,3.7699,3.64,3.7699,1402,0
+FKWL.US,D,20230508,000000,3.75,3.75,3.65,3.65,1563,0
+FKWL.US,D,20230509,000000,3.63,3.705,3.5005,3.705,10746,0
+FKWL.US,D,20230510,000000,3.625,3.65,3.625,3.65,3052,0
+FKWL.US,D,20230511,000000,3.6128,3.7199,3.61,3.71,1884,0
+FKWL.US,D,20230512,000000,3.59,3.6399,3.535,3.63,4886,0
+FKWL.US,D,20230515,000000,3.6355,3.75,3.56,3.75,4398,0
+FKWL.US,D,20230516,000000,3.75,3.84,3.6213,3.84,2193,0
+FKWL.US,D,20230517,000000,3.57,3.81,3.56,3.785,4526,0
+FKWL.US,D,20230518,000000,3.79,3.79,3.61,3.62,2170,0
+FKWL.US,D,20230519,000000,3.76,3.76,3.75,3.75,2342,0
+FKWL.US,D,20230522,000000,3.75,3.87,3.75,3.75,1537,0
+FKWL.US,D,20230523,000000,3.62,3.7,3.62,3.7,2660,0
+FKWL.US,D,20230524,000000,3.7,3.7,3.56,3.61,5055,0
+FKWL.US,D,20230525,000000,3.81,3.81,3.56,3.56,6294,0
+FKWL.US,D,20230526,000000,3.69,3.69,3.55,3.55,1220,0
+FKWL.US,D,20230530,000000,3.5,3.5499,3.5,3.5499,2919,0
+FKWL.US,D,20230531,000000,3.59,3.67,3.5,3.51,7842,0
+FKWL.US,D,20230601,000000,3.578,3.7714,3.5,3.53,5523,0
+FKWL.US,D,20230602,000000,3.8,3.8124,3.6,3.6,3318,0
+FKWL.US,D,20230605,000000,3.56,3.61,3.56,3.6,1830,0
+FKWL.US,D,20230606,000000,3.62,3.77,3.62,3.75,2721,0
+FKWL.US,D,20230607,000000,3.77,3.77,3.65,3.65,8381,0
+FKWL.US,D,20230608,000000,3.6119,3.8,3.6119,3.73,4988,0
+FKWL.US,D,20230609,000000,3.61,3.78,3.61,3.65,3171,0
+FKWL.US,D,20230612,000000,3.65,3.7,3.65,3.7,12202,0
+FKWL.US,D,20230613,000000,3.7,3.79,3.64,3.64,14214,0
+FKWL.US,D,20230614,000000,3.64,3.72,3.6,3.62,13917,0
+FKWL.US,D,20230615,000000,3.7,3.75,3.65,3.65,17746,0
+FKWL.US,D,20230616,000000,3.6499,3.76,3.57,3.61,21932,0
+FKWL.US,D,20230620,000000,3.64,3.78,3.64,3.71,14481,0
+FKWL.US,D,20230621,000000,3.8,3.8,3.62,3.62,3644,0
+FKWL.US,D,20230622,000000,3.6,3.69,3.6,3.62,6326,0
+FKWL.US,D,20230623,000000,3.62,3.6201,3.5,3.51,20029,0
+FKWL.US,D,20230626,000000,3.6601,3.6603,3.44,3.47,6822,0
+FKWL.US,D,20230627,000000,3.5,3.5,3.4,3.4,2718,0
+FKWL.US,D,20230628,000000,3.53,3.62,3.5,3.5,3532,0
+FKWL.US,D,20230629,000000,3.56,3.64,3.56,3.64,1886,0
+FKWL.US,D,20230630,000000,3.55,3.8,3.55,3.73,11030,0
+FKWL.US,D,20230705,000000,3.64,3.64,3.6,3.6,1394,0
+FKWL.US,D,20230706,000000,3.5612,3.6,3.4,3.4,13299,0
+FKWL.US,D,20230707,000000,3.3101,3.49,3.31,3.49,6262,0
+FKWL.US,D,20230710,000000,3.54,3.5553,3.45,3.45,3423,0
+FKWL.US,D,20230711,000000,3.38,3.528,3.22,3.22,4321,0
+FKWL.US,D,20230712,000000,3.26,3.48,3.26,3.43,4439,0
+FKWL.US,D,20230713,000000,3.51,3.51,3.35,3.3925,3527,0
+FKWL.US,D,20230714,000000,3.32,3.4594,3.3003,3.32,3243,0
+FKWL.US,D,20230717,000000,3.25,3.381,3.25,3.31,2239,0
+FKWL.US,D,20230718,000000,3.22,3.375,3.22,3.3,2773,0
+FKWL.US,D,20230719,000000,3.39,3.4,3.31,3.31,1775,0
+FKWL.US,D,20230720,000000,3.42,3.51,3.42,3.485,2078,0
+FKWL.US,D,20230721,000000,3.48,3.61,3.48,3.61,2356,0
+FKWL.US,D,20230724,000000,3.4757,3.555,3.47,3.47,4489,0
+FKWL.US,D,20230725,000000,3.609,3.61,3.5,3.5,12397,0
+FKWL.US,D,20230726,000000,3.5001,3.53,3.5,3.53,2341,0
+FKWL.US,D,20230727,000000,3.44,3.5034,3.37,3.37,5196,0
+FKWL.US,D,20230728,000000,3.33,3.428,3.25,3.4,9793,0
+FKWL.US,D,20230731,000000,3.27,3.4932,3.27,3.31,5629,0
+FKWL.US,D,20230801,000000,3.48,3.55,3.43,3.43,5779,0
+FKWL.US,D,20230802,000000,3.5,3.5967,3.5,3.54,3229,0
+FKWL.US,D,20230803,000000,3.5,3.5,3.5,3.5,2432,0
+FKWL.US,D,20230804,000000,3.579,3.579,3.5,3.5,1440,0
+FKWL.US,D,20230807,000000,3.35,3.49,3.3,3.42,13109,0
+FKWL.US,D,20230808,000000,3.33,3.5,3.33,3.35,9550,0
+FKWL.US,D,20230809,000000,3.39,3.49,3.35,3.35,4078,0
+FKWL.US,D,20230810,000000,3.32,3.4,3.31,3.4,8196,0
+FKWL.US,D,20230814,000000,3.44,3.44,3.31,3.32,1039,0
+FKWL.US,D,20230815,000000,3.32,3.38,3.3,3.32,1299,0
+FKWL.US,D,20230816,000000,3.27,3.42,3.25,3.35,10639,0
+FKWL.US,D,20230817,000000,3.39,3.39,3.35,3.3501,1098,0
+FKWL.US,D,20230818,000000,3.28,3.37,3.28,3.28,1320,0
+FKWL.US,D,20230821,000000,3.31,3.3103,3.29,3.29,1514,0
+FKWL.US,D,20230822,000000,3.32,3.33,3.32,3.32,622,0
+FKWL.US,D,20230823,000000,3.355,3.355,3.2701,3.28,2394,0
+FKWL.US,D,20230824,000000,3.28,3.28,3.121,3.21,3251,0
+FKWL.US,D,20230825,000000,3.23,3.23,3.12,3.21,2146,0
+FKWL.US,D,20230828,000000,3.24,3.25,3.2,3.2,1869,0
+FKWL.US,D,20230829,000000,3.2,3.25,3.185,3.23,7109,0
+FKWL.US,D,20230830,000000,3.17,3.26,3.11,3.24,5947,0
+FKWL.US,D,20230831,000000,3.18,3.2,2.85,3.175,15133,0
+FKWL.US,D,20230901,000000,3.25,3.25,3.18,3.19,1638,0
+FKWL.US,D,20230905,000000,3.0398,3.24,3.0398,3.233,3227,0
+FKWL.US,D,20230906,000000,3.15,3.29,3.12,3.17,5885,0
+FKWL.US,D,20230907,000000,3.17,3.17,3.01,3.1,13886,0
+FKWL.US,D,20230908,000000,3.01,3.1,3.01,3.1,3340,0
+FKWL.US,D,20230911,000000,3.09,3.2,3.06,3.18,12411,0
+FKWL.US,D,20230912,000000,3.03,3.22,3.03,3.16,5267,0
+FKWL.US,D,20230913,000000,3.18,3.18,3.07,3.08,1690,0
+FKWL.US,D,20230914,000000,3.08,3.18,3.052,3.18,2732,0
+FKWL.US,D,20230915,000000,3.07,3.13,3.02,3.02,4826,0
+FKWL.US,D,20230918,000000,3.02,3.06,3,3.04,4073,0
+FKWL.US,D,20230919,000000,3,3.04,2.985,3.04,3084,0
+FKWL.US,D,20230920,000000,3.02,3.02,2.86,2.86,1759,0
+FKWL.US,D,20230921,000000,2.89,3.05,2.89,3.04,4581,0
+FKWL.US,D,20230922,000000,2.94,3.05,2.94,2.995,1982,0
+FKWL.US,D,20230925,000000,2.83,3.03,2.83,2.96,3556,0
+FKWL.US,D,20230926,000000,2.95,3.0283,2.91,2.91,7751,0
+FKWL.US,D,20230927,000000,3.03,3.04,2.95,2.96,3779,0
+FKWL.US,D,20230928,000000,2.89,3.04,2.89,2.94,4210,0
+FKWL.US,D,20230929,000000,3.03,3.2,3.03,3.2,12342,0
+FKWL.US,D,20231002,000000,3.09,3.2072,3.09,3.16,3363,0
+FKWL.US,D,20231003,000000,3.09,3.1945,3.09,3.18,9147,0
+FKWL.US,D,20231004,000000,3.1,3.2,3.1,3.15,3464,0
+FKWL.US,D,20231005,000000,3.11,3.148,3.04,3.04,7058,0
+FKWL.US,D,20231006,000000,3.02,3.1,3.02,3.02,3393,0
+FKWL.US,D,20231009,000000,2.98,2.9901,2.78,2.9101,16247,0
+FKWL.US,D,20231010,000000,2.9,2.95,2.85,2.91,6421,0
+FKWL.US,D,20231011,000000,2.91,2.99,2.84,2.84,5546,0
+FKWL.US,D,20231012,000000,2.84,3.03,2.84,2.91,5205,0
+FKWL.US,D,20231013,000000,2.9,3.02,2.9,2.94,5525,0
+FKWL.US,D,20231016,000000,2.93,3.065,2.91,2.94,8631,0
+FKWL.US,D,20231017,000000,2.93,3.01,2.85,2.85,13342,0
+FKWL.US,D,20231018,000000,2.85,2.97,2.81,2.92,4407,0
+FKWL.US,D,20231019,000000,2.865,2.88,2.85,2.85,859,0
+FKWL.US,D,20231020,000000,2.81,2.94,2.81,2.94,1832,0
+FKWL.US,D,20231023,000000,2.82,2.92,2.81,2.89,2437,0
+FKWL.US,D,20231024,000000,2.88,2.89,2.85,2.86,3666,0
+FKWL.US,D,20231025,000000,2.8599,2.86,2.82,2.86,4498,0
+FKWL.US,D,20231026,000000,2.86,2.91,2.86,2.91,4467,0
+FKWL.US,D,20231027,000000,2.89,2.9,2.83,2.89,3274,0
+FKWL.US,D,20231030,000000,2.8,2.88,2.8,2.88,4270,0
+FKWL.US,D,20231031,000000,2.88,2.98,2.8496,2.95,6145,0
+FKWL.US,D,20231101,000000,2.85,2.88,2.85,2.88,728,0
+FKWL.US,D,20231102,000000,2.87,2.91,2.851,2.91,3860,0
+FKWL.US,D,20231103,000000,2.85,2.91,2.84,2.9,8174,0
+FKWL.US,D,20231106,000000,2.87,3.02,2.87,2.93,2762,0
+FKWL.US,D,20231107,000000,2.9,3.05,2.9,2.97,4088,0
+FKWL.US,D,20231108,000000,2.97,3.12,2.97,3.12,6346,0
+FKWL.US,D,20231109,000000,3.12,3.12,3.04,3.09,2090,0
+FKWL.US,D,20231110,000000,3.12,3.14,2.92,2.92,6226,0
+FKWL.US,D,20231113,000000,3,3.21,2.99,3.21,3603,0
+FKWL.US,D,20231114,000000,2.9901,3.11,2.9901,3.11,1179,0
+FKWL.US,D,20231115,000000,3.11,3.15,3.02,3.02,4982,0
+FKWL.US,D,20231116,000000,2.96,3.07,2.96,3.03,5328,0
+FKWL.US,D,20231117,000000,3.03,3.07,2.91,3.07,2843,0
+FKWL.US,D,20231120,000000,3.13,3.13,3,3.06,2283,0
+FKWL.US,D,20231121,000000,3.08,3.08,2.911,2.97,1402,0
+FKWL.US,D,20231122,000000,3.15,3.15,2.97,3,3952,0
+FKWL.US,D,20231124,000000,2.92,3.06,2.85,2.85,11417,0
+FKWL.US,D,20231127,000000,2.86,3.095,2.86,2.9,8493,0
+FKWL.US,D,20231128,000000,2.85,3.04,2.85,2.95,3056,0
+FKWL.US,D,20231129,000000,2.85,2.95,2.85,2.85,4679,0
+FKWL.US,D,20231130,000000,2.85,2.95,2.85,2.89,5629,0
+FKWL.US,D,20231201,000000,2.89,3,2.89,2.95,6119,0
+FKWL.US,D,20231204,000000,2.98,3.03,2.95,3.03,3890,0
+FKWL.US,D,20231205,000000,2.95,2.985,2.95,2.98,4327,0
+FKWL.US,D,20231206,000000,2.98,3.09,2.98,3,5398,0
+FKWL.US,D,20231207,000000,2.97,3,2.97,3,4459,0
+FKWL.US,D,20231208,000000,3,3,2.95,2.97,6749,0
+FKWL.US,D,20231211,000000,2.92,2.96,2.92,2.95,3527,0
+FKWL.US,D,20231212,000000,2.91,2.94,2.89,2.89,7296,0
+FKWL.US,D,20231213,000000,2.89,3.03,2.84,3.03,11879,0
+FKWL.US,D,20231214,000000,2.96,3.03,2.96,3.01,9082,0
+FKWL.US,D,20231215,000000,2.96,3.02,2.78,3.02,80085,0
+FKWL.US,D,20231218,000000,2.98,3.19,2.98,3.18,25485,0
+FKWL.US,D,20231219,000000,3.15,3.2,2.84,2.85,192775,0
+FKWL.US,D,20231220,000000,2.87,3,2.87,2.92,29822,0
+FKWL.US,D,20231221,000000,2.92,2.97,2.85,2.97,40987,0
+FKWL.US,D,20231222,000000,2.93,3.28,2.93,3.03,29573,0
+FKWL.US,D,20231226,000000,3,3.16,3,3.1,30418,0
+FKWL.US,D,20231227,000000,3.1,3.135,3.05,3.09,9206,0
+FKWL.US,D,20231228,000000,3.29,3.405,3.26,3.35,79408,0
+FKWL.US,D,20231229,000000,3.35,3.5396,3.35,3.39,23805,0
+FKWL.US,D,20240102,000000,3.39,3.39,3.3,3.35,32792,0
+FKWL.US,D,20240103,000000,3.2715,3.3,3.22,3.28,16872,0
+FKWL.US,D,20240104,000000,3.24,3.27,3.18,3.27,5491,0
+FKWL.US,D,20240105,000000,3.235,3.24,3.18,3.2038,12422,0
+FKWL.US,D,20240108,000000,3.2,3.2,3.1,3.15,11535,0
+FKWL.US,D,20240109,000000,3.15,3.1788,3.12,3.1788,2878,0
+FKWL.US,D,20240110,000000,3.15,3.2126,3.15,3.2126,6733,0
+FKWL.US,D,20240111,000000,3.15,3.2,3.0826,3.2,13308,0
+FKWL.US,D,20240112,000000,3.15,3.3118,3.15,3.2,12897,0
+FKWL.US,D,20240116,000000,3.2,3.23,3.16,3.22,3841,0
+FKWL.US,D,20240117,000000,3.16,3.29,3.16,3.16,9630,0
+FKWL.US,D,20240118,000000,3.16,3.2555,3.16,3.2555,7235,0
+FKWL.US,D,20240119,000000,3.18,3.21,3.15,3.21,9718,0
+FKWL.US,D,20240122,000000,3.15,3.21,3.11,3.12,32229,0
+FKWL.US,D,20240123,000000,3.12,3.21,3.12,3.13,15139,0
+FKWL.US,D,20240124,000000,3.12,3.18,3.12,3.14,12075,0
+FKWL.US,D,20240125,000000,3.13,3.14,3.08,3.14,27500,0
+FKWL.US,D,20240126,000000,3.1091,3.1091,3.06,3.07,16014,0
+FKWL.US,D,20240129,000000,3.07,3.1,3.06,3.06,15505,0
+FKWL.US,D,20240130,000000,3.05,3.12,2.95,3,27105,0
+FKWL.US,D,20240131,000000,3,3,2.85,2.85,9558,0
+FKWL.US,D,20240201,000000,2.85,2.87,2.85,2.86,2790,0
+FKWL.US,D,20240202,000000,2.86,2.9,2.8,2.81,40579,0
+FKWL.US,D,20240205,000000,2.81,2.9,2.78,2.8,57411,0
+FKWL.US,D,20240206,000000,2.8,3,2.75,2.99,60412,0
+FKWL.US,D,20240207,000000,2.99,3.05,2.91,2.91,7777,0
+FKWL.US,D,20240208,000000,2.91,2.98,2.8219,2.91,6894,0
+FKWL.US,D,20240209,000000,2.98,2.98,2.975,2.975,719,0
+FKWL.US,D,20240212,000000,2.9,2.96,2.89,2.94,6697,0
+FKWL.US,D,20240213,000000,2.84,2.85,2.84,2.84,925,0
+FKWL.US,D,20240214,000000,2.84,2.9564,2.84,2.9564,5505,0
+FKWL.US,D,20240216,000000,2.89,2.989,2.89,2.89,1826,0
+FKWL.US,D,20240220,000000,2.85,2.8767,2.81,2.85,13173,0
+FKWL.US,D,20240221,000000,2.82,2.85,2.805,2.8102,4500,0
+FKWL.US,D,20240222,000000,2.81,2.9664,2.805,2.85,17191,0
+FKWL.US,D,20240223,000000,2.85,2.89,2.85,2.89,3987,0
+FKWL.US,D,20240226,000000,2.87,2.87,2.87,2.87,575,0
+FKWL.US,D,20240227,000000,2.87,2.9077,2.87,2.87,6225,0
+FKWL.US,D,20240228,000000,2.87,2.8861,2.87,2.88,4679,0
+FKWL.US,D,20240229,000000,2.88,2.96,2.88,2.88,7717,0
+FKWL.US,D,20240301,000000,2.88,2.95,2.88,2.91,10116,0
+FKWL.US,D,20240304,000000,2.9082,2.9528,2.88,2.89,8781,0
+FKWL.US,D,20240305,000000,2.91,2.94,2.83,2.85,25816,0
+FKWL.US,D,20240306,000000,2.83,2.8501,2.83,2.85,6547,0
+FKWL.US,D,20240307,000000,2.845,2.9,2.84,2.9,3108,0
+FKWL.US,D,20240308,000000,2.8742,2.8898,2.85,2.85,9733,0
+FKWL.US,D,20240311,000000,2.85,2.87,2.82,2.87,12680,0
+FKWL.US,D,20240312,000000,2.87,2.88,2.85,2.88,5454,0
+FKWL.US,D,20240313,000000,2.86,2.89,2.85,2.85,35317,0
+FKWL.US,D,20240314,000000,2.85,2.92,2.8497,2.8517,71244,0
+FKWL.US,D,20240315,000000,2.85,2.98,2.85,2.89,32205,0
+FKWL.US,D,20240318,000000,2.89,2.955,2.87,2.89,13060,0
+FKWL.US,D,20240319,000000,2.89,2.93,2.89,2.89,8621,0
+FKWL.US,D,20240320,000000,2.89,2.99,2.89,2.97,14679,0
+FKWL.US,D,20240321,000000,2.945,2.99,2.945,2.98,9368,0
+FKWL.US,D,20240322,000000,2.95,2.97,2.87,2.9,35760,0
+FKWL.US,D,20240325,000000,2.8801,2.89,2.77,2.82,114624,0
+FKWL.US,D,20240326,000000,2.81,2.83,2.69,2.74,65688,0
+FKWL.US,D,20240327,000000,2.81,2.85,2.78,2.83,6669,0
+FKWL.US,D,20240328,000000,2.95,3,2.85,2.99,36732,0
+FKWL.US,D,20240401,000000,2.94,2.9999,2.94,2.99,12722,0
+FKWL.US,D,20240402,000000,2.95,2.95,2.9,2.92,2905,0
+FKWL.US,D,20240403,000000,2.95,2.98,2.9,2.98,4756,0
+FKWL.US,D,20240404,000000,2.9415,2.97,2.93,2.93,5047,0
+FKWL.US,D,20240405,000000,2.93,3,2.93,2.93,10857,0
+FKWL.US,D,20240408,000000,2.97,2.97,2.93,2.94,4872,0
+FKWL.US,D,20240409,000000,2.94,2.99,2.93,2.94,10083,0
+FKWL.US,D,20240410,000000,2.93,3.0055,2.93,3,6126,0
+FKWL.US,D,20240411,000000,2.95,3.02,2.95,3.01,8776,0
+FKWL.US,D,20240412,000000,2.98,2.98,2.96,2.96,1054,0
+FKWL.US,D,20240415,000000,2.96,2.98,2.95,2.95,5431,0
+FKWL.US,D,20240416,000000,2.95,2.98,2.95,2.95,3148,0
+FKWL.US,D,20240417,000000,2.95,2.95,2.93,2.94,14550,0
+FKWL.US,D,20240418,000000,2.94,3.01,2.93,2.93,6850,0
+FKWL.US,D,20240419,000000,2.93,2.985,2.93,2.985,2128,0
+FKWL.US,D,20240422,000000,2.93,2.94,2.93,2.94,1941,0
+FKWL.US,D,20240423,000000,2.94,2.9948,2.92,2.94,5890,0
+FKWL.US,D,20240424,000000,2.94,2.94,2.93,2.94,1763,0
+FKWL.US,D,20240425,000000,2.94,3.02,2.931,2.99,4798,0
+FKWL.US,D,20240426,000000,2.95,2.9799,2.95,2.97,1914,0
+FKWL.US,D,20240429,000000,2.96,3.0199,2.95,2.96,7172,0
+FKWL.US,D,20240430,000000,2.96,2.99,2.96,2.99,8060,0
+FKWL.US,D,20240501,000000,2.96,2.96,2.95,2.95,1174,0
+FKWL.US,D,20240502,000000,2.95,2.99,2.95,2.97,3570,0
+FKWL.US,D,20240503,000000,2.97,2.98,2.95,2.96,7345,0
+FKWL.US,D,20240506,000000,2.975,3,2.95,2.96,2440,0
+FKWL.US,D,20240507,000000,2.96,2.975,2.96,2.96,7100,0
+FKWL.US,D,20240508,000000,2.96,3,2.95,2.98,9910,0
+FKWL.US,D,20240509,000000,2.9656,2.9677,2.95,2.95,1263,0
+FKWL.US,D,20240510,000000,2.95,2.9571,2.95,2.95,2398,0
+FKWL.US,D,20240513,000000,2.95,2.95,2.95,2.95,1498,0
+FKWL.US,D,20240514,000000,2.95,3,2.95,3,6850,0
+FKWL.US,D,20240515,000000,3,3.02,2.98,2.98,1910,0
+FKWL.US,D,20240516,000000,2.96,2.9799,2.92,2.94,18717,0
+FKWL.US,D,20240517,000000,2.94,2.9863,2.9,2.95,13982,0
+FKWL.US,D,20240520,000000,2.95,3.02,2.95,2.95,3820,0
+FKWL.US,D,20240521,000000,2.95,3,2.95,3,5664,0
+FKWL.US,D,20240522,000000,2.98,3.17,2.97,3.09,44861,0
+FKWL.US,D,20240523,000000,3.07,3.0712,3.05,3.07,4002,0
+FKWL.US,D,20240524,000000,3.07,3.14,3.0598,3.14,20310,0
+FKWL.US,D,20240528,000000,3.09,3.1,3.05,3.05,9193,0
+FKWL.US,D,20240529,000000,3.04,3.09,3.04,3.04,8782,0
+FKWL.US,D,20240530,000000,3.02,3.0301,2.98,3,22773,0
+FKWL.US,D,20240531,000000,3,3.01,3,3.01,4089,0
+FKWL.US,D,20240603,000000,3.01,3.095,3.01,3.09,4972,0
+FKWL.US,D,20240604,000000,3.06,3.06,3.02,3.02,2042,0
+FKWL.US,D,20240605,000000,3.02,3.055,3.01,3.02,13035,0
+FKWL.US,D,20240606,000000,3.02,3.0899,3.01,3.0892,10854,0
+FKWL.US,D,20240607,000000,3.05,3.08,3.05,3.08,2251,0
+FKWL.US,D,20240610,000000,3.01,3.02,3.01,3.01,4576,0
+FKWL.US,D,20240611,000000,3.03,3.03,3.01,3.01,402,0
+FKWL.US,D,20240612,000000,3.04,3.08,3.01,3.0501,9633,0
+FKWL.US,D,20240613,000000,3.0799,3.0799,3.05,3.05,1599,0
+FKWL.US,D,20240614,000000,3.01,3.0933,3.01,3.0933,31869,0
+FKWL.US,D,20240617,000000,3.1,3.14,3.04,3.14,28546,0
+FKWL.US,D,20240618,000000,3.1238,3.2,3.11,3.185,24937,0
+FKWL.US,D,20240620,000000,3.21,3.58,3.2,3.57,112474,0
+FKWL.US,D,20240621,000000,3.48,3.59,3.48,3.51,31121,0
+FKWL.US,D,20240624,000000,3.51,3.58,3.51,3.55,11485,0
+FKWL.US,D,20240625,000000,3.51,3.6,3.51,3.51,7996,0
+FKWL.US,D,20240626,000000,3.55,3.61,3.5301,3.5301,9182,0
+FKWL.US,D,20240627,000000,3.52,3.56,3.51,3.53,10588,0
+FKWL.US,D,20240628,000000,3.59,3.63,3.56,3.63,11670,0
+FKWL.US,D,20240701,000000,3.68,3.68,3.57,3.6,6188,0
+FKWL.US,D,20240702,000000,3.5241,3.6,3.5,3.56,18708,0
+FKWL.US,D,20240703,000000,3.56,3.59,3.53,3.55,1071,0
+FKWL.US,D,20240705,000000,3.5102,3.52,3.46,3.5,14396,0
+FKWL.US,D,20240708,000000,3.5,3.53,3.45,3.47,8435,0
+FKWL.US,D,20240709,000000,3.47,3.49,3.46,3.49,2913,0
+FKWL.US,D,20240710,000000,3.46,3.51,3.46,3.495,2925,0
+FKWL.US,D,20240711,000000,3.48,3.55,3.48,3.535,10710,0
+FKWL.US,D,20240712,000000,3.5101,3.62,3.5101,3.62,61944,0
+FKWL.US,D,20240715,000000,3.62,3.77,3.61,3.71,44956,0
+FKWL.US,D,20240716,000000,3.71,3.94,3.7,3.9096,46143,0
+FKWL.US,D,20240717,000000,3.84,4.16,3.84,4.11,60770,0
+FKWL.US,D,20240718,000000,4.11,4.17,4.05,4.08,10421,0
+FKWL.US,D,20240719,000000,4.07,4.1,3.9801,4.05,16938,0
+FKWL.US,D,20240722,000000,4.02,4.08,4.02,4.08,2284,0
+FKWL.US,D,20240723,000000,4.07,4.0902,4.07,4.09,14887,0
+FKWL.US,D,20240724,000000,4.02,4.26,4.02,4.2,76107,0
+FKWL.US,D,20240725,000000,4.19,4.19,4.15,4.15,1339,0
+FKWL.US,D,20240726,000000,4.15,4.2,4.1298,4.15,8785,0
+FKWL.US,D,20240729,000000,4.15,4.32,4.15,4.28,6840,0
+FKWL.US,D,20240730,000000,4.28,4.48,4.25,4.27,10635,0
+FKWL.US,D,20240731,000000,4.26,4.3,4.25,4.3,4563,0
+FKWL.US,D,20240801,000000,4.3,4.37,4.3,4.37,19953,0
+FKWL.US,D,20240802,000000,4.31,4.3175,4.22,4.22,11945,0
+FKWL.US,D,20240805,000000,4.2,4.2291,3.85,4,70021,0
+FKWL.US,D,20240806,000000,4,4.155,4,4,12097,0
+FKWL.US,D,20240807,000000,4,4.07,3.9502,4.04,23713,0
+FKWL.US,D,20240808,000000,4.04,4.04,3.97,3.99,1543,0
+FKWL.US,D,20240809,000000,3.9534,4,3.95,4,3295,0
+FKWL.US,D,20240812,000000,3.99,4.13,3.99,4.02,14834,0
+FKWL.US,D,20240813,000000,3.97,4.02,3.97,4.02,2390,0
+FKWL.US,D,20240814,000000,3.98,3.98,3.98,3.98,718,0
+FKWL.US,D,20240815,000000,4.02,4.19,4.02,4.11,7171,0
+FKWL.US,D,20240816,000000,4.16,4.16,4.03,4.12,3875,0
+FKWL.US,D,20240819,000000,4.1,4.11,4.0172,4.02,2587,0
+FKWL.US,D,20240820,000000,4.04,4.09,4.03,4.03,1999,0
+FKWL.US,D,20240821,000000,4.11,4.17,4.0514,4.17,2132,0
+FKWL.US,D,20240822,000000,4.2821,4.2821,3.99,4.1,14816,0
+FKWL.US,D,20240823,000000,4.1001,4.155,4.1001,4.15,2192,0
+FKWL.US,D,20240826,000000,4.13,4.14,4.06,4.07,2990,0
+FKWL.US,D,20240827,000000,4.15,4.1799,4.1271,4.1271,5474,0
+FKWL.US,D,20240828,000000,4.13,4.13,4.09,4.09,1262,0
+FKWL.US,D,20240829,000000,4.05,4.1,4,4,6169,0
+FKWL.US,D,20240830,000000,4.17,4.2,4.14,4.14,1060,0
+FKWL.US,D,20240903,000000,4.12,4.155,4,4.02,6413,0
+FKWL.US,D,20240904,000000,4.01,4.24,4.01,4.112,13089,0
+FKWL.US,D,20240905,000000,4.11,4.33,4.11,4.21,13199,0
+FKWL.US,D,20240906,000000,4.101,4.17,4.01,4.09,5958,0
+FKWL.US,D,20240909,000000,4.05,4.19,4.02,4.14,3255,0
+FKWL.US,D,20240910,000000,4.24,4.24,4.06,4.18,11465,0
+FKWL.US,D,20240911,000000,4.125,4.15,4.1,4.15,3301,0
+FKWL.US,D,20240912,000000,4.17,4.25,4.1,4.11,11874,0
+FKWL.US,D,20240913,000000,4.11,4.2,4.11,4.2,2867,0
+FKWL.US,D,20240916,000000,4.24,4.28,4.05,4.28,14332,0
+FKWL.US,D,20240917,000000,4.21,4.21,4.04,4.18,20901,0
+FKWL.US,D,20240918,000000,4.07,4.27,4,4,16153,0
+FKWL.US,D,20240919,000000,4,4.04,4,4.04,2362,0
+FKWL.US,D,20240920,000000,4.07,4.5,4.07,4.5,73399,0
+FKWL.US,D,20240923,000000,4.56,4.56,4.35,4.41,3100,0
+FKWL.US,D,20240924,000000,4.485,4.55,4.45,4.55,13352,0
+FKWL.US,D,20240925,000000,4.54,4.54,4.5,4.5,5889,0
+FKWL.US,D,20240926,000000,4.52,4.56,4.4,4.52,10803,0
+FKWL.US,D,20240927,000000,4.58,4.58,4.51,4.56,3079,0
+FKWL.US,D,20240930,000000,4.37,4.59,4.36,4.58,8903,0
+FKWL.US,D,20241001,000000,4.49,4.51,4.24,4.51,17818,0
+FKWL.US,D,20241002,000000,4.5,4.5,4.43,4.4324,12581,0
+FKWL.US,D,20241003,000000,4.43,4.45,4.43,4.45,3127,0
+FKWL.US,D,20241004,000000,4.5,4.5,4.4,4.44,4124,0
+FKWL.US,D,20241007,000000,4.37,4.46,4.37,4.45,965,0
+FKWL.US,D,20241008,000000,4.44,4.44,4.35,4.35,624,0
+FKWL.US,D,20241009,000000,4.35,4.3722,4.3,4.3722,823,0
+FKWL.US,D,20241010,000000,4.37,4.43,4.26,4.29,5721,0
+FKWL.US,D,20241011,000000,4.4214,4.43,4.27,4.33,9383,0
+FKWL.US,D,20241014,000000,4.29,4.33,4.2532,4.3042,1372,0
+FKWL.US,D,20241015,000000,4.34,4.34,4.28,4.28,2160,0
+FKWL.US,D,20241016,000000,4.35,4.35,4.26,4.3,7635,0
+FKWL.US,D,20241017,000000,4.25,4.3437,4.25,4.31,9345,0
+FKWL.US,D,20241018,000000,4.305,4.305,4.305,4.305,697,0
+FKWL.US,D,20241021,000000,4.28,4.345,4.0287,4.2,23517,0
+FKWL.US,D,20241022,000000,4.15,4.305,4.15,4.275,4682,0
+FKWL.US,D,20241023,000000,4.1,4.25,4.092,4.23,8894,0
+FKWL.US,D,20241024,000000,4.1,4.2228,4.1,4.178,14505,0
+FKWL.US,D,20241025,000000,4.18,4.18,4.18,4.18,987,0
+FKWL.US,D,20241028,000000,4.1487,4.19,4.1487,4.19,2132,0
+FKWL.US,D,20241029,000000,4.21,4.21,4.21,4.21,1342,0
+FKWL.US,D,20241030,000000,4.05,4.05,4.05,4.05,492,0
+FKWL.US,D,20241031,000000,4.135,4.14,4.06,4.1,2271,0
+FKWL.US,D,20241101,000000,4.13,4.24,4.12,4.22,5697,0
+FKWL.US,D,20241104,000000,4.2418,4.25,4.1,4.25,15374,0
+FKWL.US,D,20241105,000000,4.1408,4.25,4.1408,4.15,5893,0
+FKWL.US,D,20241106,000000,4.15,4.26,3.74,4.26,16682,0
+FKWL.US,D,20241107,000000,4.13,4.26,4.1,4.1899,5975,0
+FKWL.US,D,20241108,000000,4.18,4.26,4.18,4.25,38035,0
+FKWL.US,D,20241111,000000,4.1,4.38,4.0692,4.37,44648,0
+FKWL.US,D,20241112,000000,4.36,4.42,4.36,4.39,25123,0
+FKWL.US,D,20241113,000000,4.3722,4.4,4.3722,4.4,1723,0
+FKWL.US,D,20241114,000000,4.29,4.3726,4.2815,4.3726,1683,0
+FKWL.US,D,20241115,000000,4.43,4.49,4.08,4.27,74953,0
+FKWL.US,D,20241118,000000,4.27,4.39,4.15,4.22,24998,0
+FKWL.US,D,20241119,000000,4.36,4.36,4.01,4.13,61899,0
+FKWL.US,D,20241120,000000,4.18,4.2715,4.15,4.15,1323,0
+FKWL.US,D,20241121,000000,4.24,4.38,4.15,4.3,14524,0
+FKWL.US,D,20241122,000000,4.33,4.34,4.25,4.25,4924,0
+FKWL.US,D,20241125,000000,4.22,4.3442,4.22,4.3,6162,0
+FKWL.US,D,20241126,000000,4.21,4.37,4.2,4.29,13270,0
+FKWL.US,D,20241127,000000,4.24,4.34,4.18,4.2,11280,0
+FKWL.US,D,20241129,000000,4.305,4.305,4.2965,4.2965,1017,0
+FKWL.US,D,20241202,000000,4.3,4.3167,4.24,4.253,13557,0
+FKWL.US,D,20241203,000000,4.3,4.36,4.25,4.3,16861,0
+FKWL.US,D,20241204,000000,4.28,4.32,4.27,4.31,7655,0
+FKWL.US,D,20241205,000000,4.35,4.35,4.25,4.32,5886,0
+FKWL.US,D,20241206,000000,4.35,4.35,4.3139,4.35,8629,0
+FKWL.US,D,20241209,000000,4.35,4.41,4.35,4.37,16951,0
+FKWL.US,D,20241210,000000,4.385,4.41,4.32,4.38,17138,0
+FKWL.US,D,20241211,000000,4.3718,4.41,4.37,4.37,6801,0
+FKWL.US,D,20241212,000000,4.4,4.4,4.35,4.36,7577,0
+FKWL.US,D,20241213,000000,4.39,4.398,4.26,4.39,4374,0
+FKWL.US,D,20241216,000000,4.33,4.34,4.08,4.11,36139,0
+FKWL.US,D,20241217,000000,4.1,4.16,4.07,4.09,16915,0
+FKWL.US,D,20241218,000000,4.1,4.375,4.05,4.07,32274,0
+FKWL.US,D,20241219,000000,4.11,4.23,3.95,4.03,56329,0
+FKWL.US,D,20241220,000000,4.12,4.4,4.08,4.3,59104,0
+FKWL.US,D,20241223,000000,4.3,4.51,4.26,4.49,45427,0
+FKWL.US,D,20241224,000000,4.4991,4.51,4.41,4.51,28124,0
+FKWL.US,D,20241226,000000,4.5,4.84,4.5,4.81,88017,0
+FKWL.US,D,20241227,000000,4.81,4.9,4.6869,4.84,23761,0
+FKWL.US,D,20241230,000000,4.84,4.87,4.81,4.87,9628,0
+FKWL.US,D,20241231,000000,4.88,4.92,4.81,4.9,24510,0
+FKWL.US,D,20250102,000000,5.09,5.09,4.93,4.93,26110,0
+FKWL.US,D,20250103,000000,4.86,4.93,4.82,4.89,15727,0
+FKWL.US,D,20250106,000000,4.9,5,4.8398,5,42968,0
+FKWL.US,D,20250107,000000,4.9969,5,4.9472,4.9899,11920,0
+FKWL.US,D,20250108,000000,5,5,4.91,4.94,7752,0
+FKWL.US,D,20250110,000000,5.09,5.09,4.9164,4.93,9217,0
+FKWL.US,D,20250113,000000,4.89,4.9787,4.88,4.9452,18544,0
+FKWL.US,D,20250114,000000,4.95,4.9869,4.91,4.98,10261,0
+FKWL.US,D,20250115,000000,4.91,4.9899,4.91,4.93,4480,0
+FKWL.US,D,20250116,000000,4.91,5,4.86,4.99,9887,0
+FKWL.US,D,20250117,000000,4.9,4.95,4.88,4.95,23477,0
+FKWL.US,D,20250121,000000,4.95,4.95,4.8075,4.92,30150,0
+FKWL.US,D,20250122,000000,4.895,5,4.87,4.89,19782,0
+FKWL.US,D,20250123,000000,4.95,5,4.88,4.99,65906,0
+FKWL.US,D,20250124,000000,4.97,5,4.9455,4.99,14887,0
+FKWL.US,D,20250127,000000,5.05,5.2,4.88,5.2,84938,0
+FKWL.US,D,20250128,000000,5.2,5.295,5.1147,5.29,35540,0
+FKWL.US,D,20250129,000000,5.26,5.28,5.1706,5.21,20452,0
+FKWL.US,D,20250130,000000,5.15,5.15,4.89,5.0328,13935,0
+FKWL.US,D,20250131,000000,5,5,4.9,4.92,7756,0
+FKWL.US,D,20250203,000000,4.92,4.96,4.51,4.5627,114783,0
+FKWL.US,D,20250204,000000,4.56,4.92,4.56,4.83,19358,0
+FKWL.US,D,20250205,000000,4.76,4.83,4.75,4.83,5764,0
+FKWL.US,D,20250206,000000,4.86,5.045,4.85,4.99,38218,0
+FKWL.US,D,20250207,000000,4.97,5.3,4.97,5.15,51495,0
+FKWL.US,D,20250210,000000,5.15,5.1887,5.0801,5.16,21514,0
+FKWL.US,D,20250211,000000,5.16,5.54,5.1092,5.5,72022,0
+FKWL.US,D,20250212,000000,5.59,5.88,5.365,5.86,122210,0
+FKWL.US,D,20250213,000000,5.89,6.1,5.83,6.08,34480,0
+FKWL.US,D,20250214,000000,6.11,6.28,6.02,6.205,56850,0
+FKWL.US,D,20250218,000000,6.31,7.18,6.305,6.94,295992,0
+FKWL.US,D,20250219,000000,7,7.3,6.76,6.94,178144,0
+FKWL.US,D,20250220,000000,6.99,6.99,6.43,6.7,56848,0
+FKWL.US,D,20250221,000000,6.61,7.448,6.61,6.86,121063,0
+FKWL.US,D,20250224,000000,6.87,7.255,6.47,6.835,148857,0
+FKWL.US,D,20250225,000000,6.79,6.79,5.48,6.46,108675,0
+FKWL.US,D,20250226,000000,6.46,7.01,6.29,6.88,68453,0
+FKWL.US,D,20250227,000000,6.88,7.04,6.61,6.61,33284,0
+FKWL.US,D,20250228,000000,6.61,6.975,6.61,6.92,34840,0
+FKWL.US,D,20250303,000000,6.9,7.15,6.6478,6.83,81588,0
+FKWL.US,D,20250304,000000,6.83,6.83,6.49,6.77,38228,0
+FKWL.US,D,20250305,000000,6.67,6.77,6.585,6.77,20585,0
+FKWL.US,D,20250306,000000,6.64,6.75,6.47,6.47,8301,0
+FKWL.US,D,20250307,000000,6.4,6.635,6.05,6.62,62181,0
+FKWL.US,D,20250310,000000,6.49,6.79,6.13,6.32,38125,0
+FKWL.US,D,20250311,000000,6.22,6.2593,5.83,5.95,36871,0
+FKWL.US,D,20250312,000000,5.86,6.3,5.86,5.96,43519,0
+FKWL.US,D,20250313,000000,5.94,5.94,5.38,5.8,53597,0
+FKWL.US,D,20250314,000000,5.8,5.8,5.4611,5.8,25379,0
+FKWL.US,D,20250317,000000,5.8,5.93,5.59,5.93,40024,0
+FKWL.US,D,20250318,000000,5.92,5.93,5.41,5.73,55827,0
+FKWL.US,D,20250319,000000,5.73,5.805,5.54,5.69,33166,0
+FKWL.US,D,20250320,000000,5.69,5.745,5.6,5.69,26839,0
+FKWL.US,D,20250321,000000,5.6193,5.69,5.3443,5.55,45895,0
+FKWL.US,D,20250324,000000,5.73,6.035,5.55,5.88,48426,0
+FKWL.US,D,20250325,000000,5.88,6.21,5.84,6,51285,0
+FKWL.US,D,20250326,000000,5.94,6.23,5.67,5.79,67805,0
+FKWL.US,D,20250327,000000,5.79,5.79,5.36,5.62,32398,0
+FKWL.US,D,20250328,000000,5.5,5.78,5.12,5.6,32685,0
+FKWL.US,D,20250331,000000,5.59,5.71,5.2946,5.71,22615,0
+FKWL.US,D,20250401,000000,5.61,6.15,5.49,5.89,35007,0
+FKWL.US,D,20250402,000000,5.81,6.1499,5.67,5.81,41057,0
+FKWL.US,D,20250403,000000,5.64,5.81,5.5,5.77,24919,0
+FKWL.US,D,20250404,000000,5.53,5.77,5.43,5.77,27491,0
+FKWL.US,D,20250407,000000,5.45,5.6,4.6,4.96,111595,0
+FKWL.US,D,20250408,000000,4.96,5.285,4.95,5,27330,0
+FKWL.US,D,20250409,000000,4.92,4.9589,4.71,4.87,49140,0
+FKWL.US,D,20250410,000000,4.815,5.12,4.73,5.12,15796,0
+FKWL.US,D,20250411,000000,4.93,5.0843,4.79,4.88,19140,0
+FKWL.US,D,20250414,000000,4.88,5.03,4.77,4.95,24829,0
+FKWL.US,D,20250415,000000,4.95,5.0799,4.87,4.98,14484,0
+FKWL.US,D,20250416,000000,4.97,4.98,4.82,4.89,14336,0
+FKWL.US,D,20250417,000000,4.89,5.03,4.725,4.87,35965,0
+FKWL.US,D,20250421,000000,4.77,4.8,4.65,4.7,41080,0
+FKWL.US,D,20250422,000000,4.62,4.935,4.56,4.86,26730,0
+FKWL.US,D,20250423,000000,4.86,4.86,4.7,4.82,38860,0
+FKWL.US,D,20250424,000000,4.72,4.82,4.7,4.82,23747,0
+FKWL.US,D,20250425,000000,4.75,4.87,4.75,4.87,13332,0
+FKWL.US,D,20250428,000000,4.88,4.97,4.77,4.97,19078,0
+FKWL.US,D,20250429,000000,4.96,4.9699,4.75,4.92,25642,0
+FKWL.US,D,20250430,000000,4.85,4.92,4.7624,4.92,11512,0
+FKWL.US,D,20250501,000000,4.95,4.95,4.75,4.83,14699,0
+FKWL.US,D,20250502,000000,4.95,4.98,4.75,4.81,50917,0
+FKWL.US,D,20250505,000000,4.81,4.9,4.75,4.82,22047,0
+FKWL.US,D,20250506,000000,4.82,5,4.79,4.81,12510,0
+FKWL.US,D,20250507,000000,4.81,4.85,4.59,4.62,32246,0
+FKWL.US,D,20250508,000000,4.72,4.72,4.61,4.68,14652,0
+FKWL.US,D,20250509,000000,4.68,4.746,4.6301,4.7,10259,0
+FKWL.US,D,20250512,000000,4.75,4.7695,4.58,4.64,45601,0
+FKWL.US,D,20250513,000000,4.64,4.7843,4.57,4.63,19757,0
+FKWL.US,D,20250514,000000,4.63,4.76,4.58,4.61,12406,0
+FKWL.US,D,20250515,000000,4.61,4.65,4.4,4.4,52995,0
+FKWL.US,D,20250516,000000,4.4,4.79,4.11,4.6,21986,0
+FKWL.US,D,20250519,000000,4.47,4.47,3.665,4.295,136176,0
+FKWL.US,D,20250520,000000,4.14,4.3,4.1,4.13,51443,0
+FKWL.US,D,20250521,000000,4.11,4.16,4.07,4.13,29575,0
+FKWL.US,D,20250522,000000,4.1,4.2024,4.09,4.18,10350,0
+FKWL.US,D,20250523,000000,4.07,4.1799,4.0605,4.14,12459,0
+FKWL.US,D,20250527,000000,4.12,4.25,4.0101,4.06,44636,0
+FKWL.US,D,20250528,000000,4.05,4.3,4,4.3,270084,0
+FKWL.US,D,20250529,000000,4.3,4.3027,4.21,4.26,13022,0
+FKWL.US,D,20250530,000000,4.23,4.27,4.17,4.21,19203,0
+FKWL.US,D,20250602,000000,4.21,4.25,4.15,4.19,29331,0
+FKWL.US,D,20250603,000000,4.21,4.34,4.16,4.25,17294,0
+FKWL.US,D,20250604,000000,4.2264,4.24,4.18,4.23,8568,0
+FKWL.US,D,20250605,000000,4.21,4.22,4.165,4.22,3439,0
+FKWL.US,D,20250606,000000,4.17,4.2999,4.16,4.21,21937,0
+FKWL.US,D,20250609,000000,4.22,4.22,4.16,4.17,27221,0
+FKWL.US,D,20250610,000000,4.17,4.2,4.15,4.15,13547,0
+FKWL.US,D,20250611,000000,4.15,4.205,4.08,4.08,27379,0
+FKWL.US,D,20250612,000000,4.05,4.145,4.05,4.07,25778,0
+FKWL.US,D,20250613,000000,4.05,4.05,3.92,3.92,38634,0
+FKWL.US,D,20250616,000000,3.93,4.01,3.93,3.98,10932,0
+FKWL.US,D,20250617,000000,3.98,4.0885,3.94,3.95,20100,0
+FKWL.US,D,20250618,000000,3.95,3.9735,3.94,3.94,3709,0
+FKWL.US,D,20250620,000000,3.93,3.99,3.92,3.95,12170,0
+FKWL.US,D,20250623,000000,3.94,3.9865,3.9208,3.93,7457,0
+FKWL.US,D,20250624,000000,3.9564,4,3.93,4,3015,0
+FKWL.US,D,20250625,000000,3.95,4.14,3.95,4.01,13983,0
+FKWL.US,D,20250626,000000,4.2252,4.2252,3.95,3.95,6740,0
+FKWL.US,D,20250627,000000,3.95,4.09,3.95,4.09,30485,0
+FKWL.US,D,20250630,000000,4.09,4.19,4.0128,4.18,25447,0
+FKWL.US,D,20250701,000000,4.1,4.1468,4.0501,4.09,8704,0
+FKWL.US,D,20250702,000000,4.04,4.09,4.01,4.06,7556,0
+FKWL.US,D,20250703,000000,4.06,4.1315,4.0218,4.05,7375,0
+FKWL.US,D,20250707,000000,4.05,4.14,4.02,4.02,13632,0
+FKWL.US,D,20250708,000000,4.02,4.18,4.0199,4.04,10034,0
+FKWL.US,D,20250709,000000,4.04,4.1208,4.02,4.06,5057,0
+FKWL.US,D,20250710,000000,4.05,4.07,4.04,4.04,5356,0
+FKWL.US,D,20250711,000000,4.04,4.04,3.98,4.04,10723,0
+FKWL.US,D,20250714,000000,4.04,4.04,3.98,3.98,3667,0
+FKWL.US,D,20250715,000000,3.99,3.995,3.92,3.92,34231,0
+FKWL.US,D,20250716,000000,3.95,3.95,3.92,3.92,4422,0
+FKWL.US,D,20250717,000000,3.91,4,3.91,3.95,13777,0
+FKWL.US,D,20250718,000000,3.95,4,3.93,3.93,6510,0
+FKWL.US,D,20250721,000000,3.99,4.01,3.95,3.98,11806,0
+FKWL.US,D,20250722,000000,3.95,4.04,3.95,4.01,11764,0
+FKWL.US,D,20250723,000000,4.01,4.01,3.97,3.97,11664,0
+FKWL.US,D,20250724,000000,3.985,4,3.97,3.97,8498,0
+FKWL.US,D,20250725,000000,3.9799,4,3.97,3.98,2079,0
+FKWL.US,D,20250728,000000,3.98,4.085,3.98,4.01,29493,0
+FKWL.US,D,20250729,000000,4,4.12,4,4.03,20874,0
+FKWL.US,D,20250730,000000,4.01,4.12,3.96,3.96,27583,0
+FKWL.US,D,20250731,000000,3.9,3.9936,3.858,3.89,38475,0
+FKWL.US,D,20250801,000000,3.87,3.9,3.87,3.89,3842,0
+FKWL.US,D,20250804,000000,3.8826,3.98,3.8826,3.8901,12389,0
+FKWL.US,D,20250805,000000,3.89,3.97,3.88,3.88,42940,0
+FKWL.US,D,20250806,000000,4.01,4.01,3.88,3.9,7988,0
+FKWL.US,D,20250807,000000,3.89,3.89,3.71,3.77,36947,0
+FKWL.US,D,20250808,000000,3.72,3.79,3.72,3.756,6033,0
+FKWL.US,D,20250811,000000,3.75,3.87,3.75,3.77,21069,0
+FKWL.US,D,20250812,000000,3.77,3.89,3.76,3.78,7530,0
+FKWL.US,D,20250813,000000,3.76,3.86,3.7404,3.86,22088,0
+FKWL.US,D,20250814,000000,3.86,4,3.86,3.9595,8284,0
+FKWL.US,D,20250815,000000,3.99,4.182,3.9861,4,6696,0
+FKWL.US,D,20250818,000000,4.06,4.145,4,4.01,6216,0
+FKWL.US,D,20250819,000000,4.0535,4.0822,3.97,3.99,8025,0
+FKWL.US,D,20250820,000000,3.98,4.47,3.98,4.34,84976,0
+FKWL.US,D,20250821,000000,4.28,4.33,4.14,4.21,23737,0
+FKWL.US,D,20250822,000000,4.21,4.33,4.21,4.28,11188,0
+FKWL.US,D,20250825,000000,4.23,4.28,4.19,4.28,7977,0
+FKWL.US,D,20250826,000000,4.2704,4.32,4.2001,4.32,8098,0
+FKWL.US,D,20250827,000000,4.26,4.295,4.2,4.23,3834,0
+FKWL.US,D,20250828,000000,4.22,4.4,4.22,4.345,55869,0
+FKWL.US,D,20250829,000000,4.32,4.62,4.31,4.44,31921,0
+FKWL.US,D,20250902,000000,4.43,4.43,4.24,4.25,13420,0
+FKWL.US,D,20250903,000000,4.225,4.23,4.03,4.08,25579,0
+FKWL.US,D,20250904,000000,4.0726,4.12,4.01,4.12,12208,0
+FKWL.US,D,20250905,000000,4.105,4.119,4.07,4.11,8127,0
+FKWL.US,D,20250908,000000,4.09,4.09,4.06,4.09,2881,0
+FKWL.US,D,20250909,000000,4.07,4.0849,4.04,4.0849,2375,0
+FKWL.US,D,20250910,000000,4.04,4.0401,4.025,4.025,3733,0
+FKWL.US,D,20250911,000000,4.015,4.145,4.007,4.06,6996,0
+FKWL.US,D,20250912,000000,4,4.0563,4,4.035,5481,0
+FKWL.US,D,20250915,000000,4.03,4.1,4.03,4.1,4630,0
+FKWL.US,D,20250916,000000,4.0942,4.1,4.0942,4.1,1054,0
+FKWL.US,D,20250917,000000,4.03,4.041,4.02,4.02,1352,0
+FKWL.US,D,20250918,000000,4.02,4.08,4.0199,4.08,5172,0
+FKWL.US,D,20250919,000000,4.07,4.07,4,4.03,13405,0
+FKWL.US,D,20250922,000000,4.0195,4.0299,4,4.01,2283,0
+FKWL.US,D,20250923,000000,4.01,4.07,4,4,8116,0
+FKWL.US,D,20250924,000000,4,4.2509,3.9988,4.22,45082,0
+FKWL.US,D,20250925,000000,4.15,4.1915,4.15,4.18,4607,0
+FKWL.US,D,20250926,000000,4.16,4.23,4.07,4.2,49922,0
+FKWL.US,D,20250929,000000,4.2929,4.35,4.13,4.155,156180,0
+FKWL.US,D,20250930,000000,4.3379,4.4,4.1,4.36,42303,0
+FKWL.US,D,20251001,000000,4.37,4.47,4.32,4.46,20344,0
+FKWL.US,D,20251002,000000,4.46,4.46,4.35,4.35,5091,0
+FKWL.US,D,20251003,000000,4.476,4.5,4.4,4.5,12237,0
+FKWL.US,D,20251006,000000,4.49,4.5952,4.4049,4.5,22201,0
+FKWL.US,D,20251007,000000,4.5476,4.5476,4.35,4.43,3241,0
+FKWL.US,D,20251008,000000,4.41,4.5,4.35,4.5,25646,0
+FKWL.US,D,20251009,000000,4.505,4.6249,4.4,4.58,44400,0
+FKWL.US,D,20251010,000000,4.6,4.9501,4.53,4.85,79922,0
+FKWL.US,D,20251013,000000,4.89,5.01,4.7258,4.955,20871,0
+FKWL.US,D,20251014,000000,5.02,5.02,4.82,5.02,7074,0
+FKWL.US,D,20251015,000000,4.85,5.2,4.85,5.05,64655,0
+FKWL.US,D,20251016,000000,5.1,5.1,4.8352,4.98,34623,0
+FKWL.US,D,20251017,000000,4.8386,4.99,4.8386,4.99,29177,0
+FKWL.US,D,20251020,000000,4.96,5.18,4.82,5.18,18407,0
+FKWL.US,D,20251021,000000,5.06,5.1282,4.9622,5.12,1935,0
+FKWL.US,D,20251022,000000,5.019,5.07,4.965,5.06,16370,0
+FKWL.US,D,20251023,000000,5.0495,5.11,4.95,5,26748,0
+FKWL.US,D,20251024,000000,5,5.17,4.95,5.17,14846,0
+FKWL.US,D,20251027,000000,5.15,5.48,4.95,5.1,57142,0
+FKWL.US,D,20251028,000000,5.0495,5.1,4.88,5.02,17072,0
+FKWL.US,D,20251029,000000,5.01,5.01,4.91,4.99,1513,0
+FKWL.US,D,20251030,000000,4.9,5.05,4.9,5.05,6712,0
+FKWL.US,D,20251031,000000,5.09,5.1139,5.04,5.09,6394,0
+FKWL.US,D,20251103,000000,4.99,5.15,4.99,5.14,12366,0
+FKWL.US,D,20251104,000000,5.18,5.18,4.995,5.06,8679,0
+FKWL.US,D,20251105,000000,4.9962,5.06,4.98,5.06,3631,0
+FKWL.US,D,20251106,000000,5.0232,5.06,5.0001,5.03,2557,0
+FKWL.US,D,20251107,000000,5.0204,5.04,4.98,5.04,8587,0
+FKWL.US,D,20251110,000000,5,5.14,5,5.1,6119,0
+FKWL.US,D,20251111,000000,5.0388,5.16,5.0328,5.16,3511,0
+FKWL.US,D,20251112,000000,5.16,5.19,5.058,5.1,11537,0
+FKWL.US,D,20251113,000000,5.19,5.19,5.0321,5.18,12718,0
+FKWL.US,D,20251114,000000,5.1699,5.18,4.95,5.05,45220,0
+FKWL.US,D,20251117,000000,5.01,5.03,4.81,4.98,21076,0
+FKWL.US,D,20251118,000000,4.53,4.95,4.53,4.86,17955,0
+FKWL.US,D,20251119,000000,4.83,4.83,4.2605,4.68,11373,0
+FKWL.US,D,20251120,000000,4.65,4.65,4.5,4.54,10045,0
+FKWL.US,D,20251121,000000,4.5,4.515,4.4179,4.48,4732,0
+FKWL.US,D,20251124,000000,4.47,4.47,4.3,4.37,5487,0
+FKWL.US,D,20251125,000000,4.304,4.54,4.304,4.54,4867,0
+FKWL.US,D,20251126,000000,4.54,4.6911,4.505,4.53,8476,0
+FKWL.US,D,20251128,000000,4.47,4.52,4.35,4.45,7656,0
+FKWL.US,D,20251201,000000,4.49,4.56,4.45,4.56,4545,0
+FKWL.US,D,20251202,000000,4.62,4.62,4.45,4.53,4134,0
+FKWL.US,D,20251203,000000,4.48,4.48,4.41,4.47,20497,0
+FKWL.US,D,20251204,000000,4.47,4.56,4.46,4.46,8547,0
+FKWL.US,D,20251205,000000,4.45,4.4999,4.45,4.485,7514,0
+FKWL.US,D,20251208,000000,4.4755,4.65,4.4755,4.65,6554,0
+FKWL.US,D,20251209,000000,4.55,4.62,4.37,4.54,13275,0
+FKWL.US,D,20251210,000000,4.522,4.55,4.5,4.5,7244,0
+FKWL.US,D,20251211,000000,4.435,4.5,4.41,4.45,10294,0
+FKWL.US,D,20251212,000000,4.43,4.55,4.43,4.53,11696,0
+FKWL.US,D,20251215,000000,4.5599,4.6425,4.29,4.36,19212,0
+FKWL.US,D,20251216,000000,4.36,4.47,4.35,4.42,17441,0
+FKWL.US,D,20251217,000000,4.39,4.42,4.205,4.25,9317,0
+FKWL.US,D,20251218,000000,4.26,4.32,4.16,4.31,6806,0
+FKWL.US,D,20251219,000000,4.2602,4.3,4.11,4.2,35071,0
+FKWL.US,D,20251222,000000,4.1421,4.3,4.1421,4.26,21969,0
+FKWL.US,D,20251223,000000,4.25,4.26,4.21,4.21,5887,0
+FKWL.US,D,20251224,000000,4.2,4.2,4.12,4.1439,7973,0
+FKWL.US,D,20251226,000000,4.22,4.4236,4.13,4.28,30189,0
+FKWL.US,D,20251229,000000,4.28,4.285,4.13,4.25,10366,0
+FKWL.US,D,20251230,000000,4.2,4.2,4.09,4.14,25510,0
+FKWL.US,D,20251231,000000,4.2,4.41,4.2,4.37,16717,0
+FKWL.US,D,20260102,000000,4.1301,4.37,4.1301,4.32,11405,0
+FKWL.US,D,20260105,000000,4.22,4.32,4.22,4.27,4526,0
+FKWL.US,D,20260106,000000,4.25,4.27,4.075,4.1,31822,0
+FKWL.US,D,20260107,000000,4.1,4.16,4.05,4.14,26341,0
+FKWL.US,D,20260108,000000,4.1187,4.37,4.095,4.32,22846,0
+FKWL.US,D,20260109,000000,4.26,4.285,4.24,4.27,22250,0
+FKWL.US,D,20260112,000000,4.23,4.24,4.1,4.21,17739,0
+FKWL.US,D,20260113,000000,4.21,4.23,4.21,4.22,3070,0
+FKWL.US,D,20260114,000000,4.24,4.24,4.11,4.2,11161,0
+FKWL.US,D,20260115,000000,4.23,4.28,4.16,4.28,8966,0
+FKWL.US,D,20260116,000000,4.2,4.2299,4.1,4.11,28707,0
+FKWL.US,D,20260120,000000,4.14,4.28,4.06,4.23,16128,0
+FKWL.US,D,20260121,000000,4.11,4.15,4.1,4.11,4449,0
+FKWL.US,D,20260122,000000,4.1,4.19,4.05,4.19,8690,0
+FKWL.US,D,20260123,000000,4.15,4.19,4.12,4.18,11112,0
+FKWL.US,D,20260126,000000,4.145,4.18,4.145,4.18,1745,0
+FKWL.US,D,20260127,000000,4.1541,4.18,4.138,4.18,4029,0
+FKWL.US,D,20260128,000000,4.1625,4.18,4.1625,4.18,1546,0
+FKWL.US,D,20260129,000000,4.14,4.18,4.14,4.18,995,0
+FKWL.US,D,20260130,000000,4.145,4.18,4.11,4.11,4538,0
+FKWL.US,D,20260202,000000,4.09,4.1,4.0502,4.1,3050,0
+FKWL.US,D,20260203,000000,4.09,4.1,4.07,4.1,1200,0
+FKWL.US,D,20260204,000000,4.067,4.09,4.067,4.09,1404,0
+FKWL.US,D,20260205,000000,4.05,4.19,4.05,4.07,8952,0
+FKWL.US,D,20260206,000000,4.07,4.125,4.06,4.1,5723,0
+FKWL.US,D,20260209,000000,4.09,4.27,4.0846,4.09,29491,0
+FKWL.US,D,20260210,000000,4.09,4.194,4.06,4.15,8109,0
+FKWL.US,D,20260211,000000,4.15,4.15,4.11,4.12,3880,0
+FKWL.US,D,20260212,000000,4.12,4.12,4.05,4.06,6018,0
+FKWL.US,D,20260213,000000,4.06,4.087,4.05,4.07,4672,0
+FKWL.US,D,20260217,000000,4.05,4.2788,4.05,4.15,8103,0
+FKWL.US,D,20260218,000000,4.095,4.1003,4.05,4.07,2537,0
diff --git a/daily/us/nasdaq stocks/1/flnc.us.txt b/daily/us/nasdaq stocks/1/flnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1275bc78349b42c4a59a775b05e8a150b35cab00
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flnc.us.txt	
@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLNC.US,D,20211028,000000,33.5,35.95,32,35,18628313,0
+FLNC.US,D,20211029,000000,35,36.64,34.26,35.57,2741984,0
+FLNC.US,D,20211101,000000,35.57,37.2,34.26,36.95,1949357,0
+FLNC.US,D,20211102,000000,37.14,37.82,34.86,35.43,1837204,0
+FLNC.US,D,20211103,000000,35.16,36.42,34.625,35.81,3567756,0
+FLNC.US,D,20211104,000000,36.23,36.82,34.305,34.5,953421,0
+FLNC.US,D,20211105,000000,34.8,35.38,33.5,34.34,762903,0
+FLNC.US,D,20211108,000000,35.88,37.65,35.48,36.06,1593957,0
+FLNC.US,D,20211109,000000,36.2,37.15,35.25,36.44,561580,0
+FLNC.US,D,20211110,000000,36.69,36.84,33.58,34.16,1159546,0
+FLNC.US,D,20211111,000000,34.61,37.43,34.18,37.24,872361,0
+FLNC.US,D,20211112,000000,37.24,39.29,37.01,37.52,526833,0
+FLNC.US,D,20211115,000000,38.13,39.4,37.38,37.61,523976,0
+FLNC.US,D,20211116,000000,37.6,37.97,36.29,36.51,528364,0
+FLNC.US,D,20211117,000000,36.83,37.65,35.51,35.82,531891,0
+FLNC.US,D,20211118,000000,35.82,36.99,34.43,35,644264,0
+FLNC.US,D,20211119,000000,35,36.37,34.65,35.8,579548,0
+FLNC.US,D,20211122,000000,37.71,38.87,36.21,36.46,1546062,0
+FLNC.US,D,20211123,000000,36.46,38,36.14,36.53,2139600,0
+FLNC.US,D,20211124,000000,37.17,37.25,35.4483,35.97,598137,0
+FLNC.US,D,20211126,000000,35.05,35.255,33.8,34.37,431211,0
+FLNC.US,D,20211129,000000,35,35.09,33.0912,34.08,677810,0
+FLNC.US,D,20211130,000000,35.63,35.785,31.59,31.69,1430956,0
+FLNC.US,D,20211201,000000,32.69,36,32.62,33.19,1404570,0
+FLNC.US,D,20211202,000000,33.3,35.5507,32.75,33.74,775076,0
+FLNC.US,D,20211203,000000,33.76,34.88,30.245,31.03,826665,0
+FLNC.US,D,20211206,000000,31.05,32.62,27.48,32.57,1389237,0
+FLNC.US,D,20211207,000000,33.57,34.23,31.02,31.85,937330,0
+FLNC.US,D,20211208,000000,31.69,32.03,31.13,31.62,872918,0
+FLNC.US,D,20211209,000000,30.3,32.24,29.75,31.32,1438380,0
+FLNC.US,D,20211210,000000,31.32,32.84,30.96,32.16,861532,0
+FLNC.US,D,20211213,000000,32.2,33.4719,31.67,32.7,778238,0
+FLNC.US,D,20211214,000000,32.31,33.62,30.34,30.54,661973,0
+FLNC.US,D,20211215,000000,30.57,31.46,29.55,31.24,908901,0
+FLNC.US,D,20211216,000000,31.51,34.47,29.8,30.38,1139142,0
+FLNC.US,D,20211217,000000,30.01,30.61,28.25,30.05,5110359,0
+FLNC.US,D,20211220,000000,29.02,29.93,28.4,29.71,724468,0
+FLNC.US,D,20211221,000000,30.93,32.43,30.93,31.92,832410,0
+FLNC.US,D,20211222,000000,31.91,32.96,31.11,32.9,1207260,0
+FLNC.US,D,20211223,000000,33.21,35.6,33.04,35.37,735198,0
+FLNC.US,D,20211227,000000,35.17,35.57,34.19,35.09,364911,0
+FLNC.US,D,20211228,000000,34.99,36.5,34.86,36.02,672541,0
+FLNC.US,D,20211229,000000,35.97,36.18,33.31,33.5,859355,0
+FLNC.US,D,20211230,000000,33.4,35.58,33.31,34.39,1607125,0
+FLNC.US,D,20211231,000000,34.39,36.39,34.27,35.56,370154,0
+FLNC.US,D,20220103,000000,35.91,36.705,34.57,34.87,583564,0
+FLNC.US,D,20220104,000000,35.29,35.81,34.27,34.85,589013,0
+FLNC.US,D,20220105,000000,34.76,35.07,29.575,30.23,1343906,0
+FLNC.US,D,20220106,000000,30.17,30.43,27.65,28.06,2183658,0
+FLNC.US,D,20220107,000000,28,28.67,27.2,27.4,1057088,0
+FLNC.US,D,20220110,000000,27.28,27.28,25.06,26.05,990564,0
+FLNC.US,D,20220111,000000,26.06,27.597,25.5901,26.92,976389,0
+FLNC.US,D,20220112,000000,27.32,27.5496,25.39,25.82,577556,0
+FLNC.US,D,20220113,000000,27,27.47,24.52,24.6,740641,0
+FLNC.US,D,20220114,000000,24.18,24.73,22.13,24.2,1200949,0
+FLNC.US,D,20220118,000000,23.51,24.515,22.89,23.49,1077855,0
+FLNC.US,D,20220119,000000,24.16,24.74,21.82,21.93,775282,0
+FLNC.US,D,20220120,000000,22.38,23.625,21.27,21.37,847845,0
+FLNC.US,D,20220121,000000,20.81,21.355,19.46,20.13,1440788,0
+FLNC.US,D,20220124,000000,19.34,20.75,18.425,20.66,1424798,0
+FLNC.US,D,20220125,000000,20.14,21.05,19.7,20.79,1230327,0
+FLNC.US,D,20220126,000000,21.14,21.84,19.75,19.96,1044371,0
+FLNC.US,D,20220127,000000,20.28,21.005,17.5,17.56,1210670,0
+FLNC.US,D,20220128,000000,17.41,17.41,15.58,17.03,1614397,0
+FLNC.US,D,20220131,000000,17.04,19.06,17.04,18.7,2322604,0
+FLNC.US,D,20220201,000000,18.88,19.64,18.46,19.16,1421225,0
+FLNC.US,D,20220202,000000,19.55,19.98,17.655,17.85,1537758,0
+FLNC.US,D,20220203,000000,17.69,17.69,15.35,15.61,1645042,0
+FLNC.US,D,20220204,000000,15.41,16.17,15.23,15.47,1634113,0
+FLNC.US,D,20220207,000000,15.5,16.57,15.43,15.97,1708729,0
+FLNC.US,D,20220208,000000,15.97,16.63,15.36,15.61,895029,0
+FLNC.US,D,20220209,000000,16.41,17.66,16.41,16.67,2151142,0
+FLNC.US,D,20220210,000000,15.5,16.65,13.4406,15.21,2640461,0
+FLNC.US,D,20220211,000000,14.64,16,12.82,13.34,3030812,0
+FLNC.US,D,20220214,000000,13.17,13.17,12.4,12.74,1928400,0
+FLNC.US,D,20220215,000000,13.29,14.11,12.86,13.47,2297240,0
+FLNC.US,D,20220216,000000,13.75,13.94,13.22,13.59,1468747,0
+FLNC.US,D,20220217,000000,14.07,14.64,12.82,13.08,1182678,0
+FLNC.US,D,20220218,000000,13.21,13.29,11.95,12.16,1345036,0
+FLNC.US,D,20220222,000000,11.99,12.39,11.07,11.18,1541895,0
+FLNC.US,D,20220223,000000,11.66,11.68,10.745,10.83,1346700,0
+FLNC.US,D,20220224,000000,10.34,12.52,10.24,12.48,2805544,0
+FLNC.US,D,20220225,000000,12.5,12.79,11.45,12.07,2727327,0
+FLNC.US,D,20220228,000000,12.36,13.56,12.28,13.53,1939411,0
+FLNC.US,D,20220301,000000,13.53,13.82,12.06,12.18,1436462,0
+FLNC.US,D,20220302,000000,12.16,12.4782,11.11,11.74,1938808,0
+FLNC.US,D,20220303,000000,11.73,11.84,10.7,10.77,980669,0
+FLNC.US,D,20220304,000000,10.79,11.03,9.93,10.04,949457,0
+FLNC.US,D,20220307,000000,10.19,10.66,9.82,9.85,1687663,0
+FLNC.US,D,20220308,000000,10.15,11.69,9.9,11.3,1925229,0
+FLNC.US,D,20220309,000000,11.5,12.74,11.5,11.93,2287400,0
+FLNC.US,D,20220310,000000,11.93,12.3299,11.38,12.18,1120743,0
+FLNC.US,D,20220311,000000,12.34,12.96,10.84,10.88,899404,0
+FLNC.US,D,20220314,000000,10.76,11.11,10.08,10.26,1270222,0
+FLNC.US,D,20220315,000000,10.26,11.41,10.15,11.33,1758899,0
+FLNC.US,D,20220316,000000,11.6,12.82,11.56,12.55,1301738,0
+FLNC.US,D,20220317,000000,12.39,14.09,12.14,13.59,1213074,0
+FLNC.US,D,20220318,000000,13.35,14.23,13.18,14.17,2667063,0
+FLNC.US,D,20220321,000000,14.07,14.72,13.77,14.17,1794945,0
+FLNC.US,D,20220322,000000,14.2,14.76,14.01,14.24,883085,0
+FLNC.US,D,20220323,000000,13.89,13.94,13.08,13.58,902155,0
+FLNC.US,D,20220324,000000,13.91,15.02,13,13.82,1610750,0
+FLNC.US,D,20220325,000000,13.95,14.2768,12.67,13.13,1219363,0
+FLNC.US,D,20220328,000000,13.17,13.6,12.52,13.05,813270,0
+FLNC.US,D,20220329,000000,13.29,14.1,13.24,13.91,1098407,0
+FLNC.US,D,20220330,000000,13.77,14.4188,13.27,13.34,1894829,0
+FLNC.US,D,20220331,000000,13.29,13.67,12.77,13.11,931691,0
+FLNC.US,D,20220401,000000,13.36,13.99,13.17,13.62,947174,0
+FLNC.US,D,20220404,000000,13.79,14.49,13.68,14.44,2132507,0
+FLNC.US,D,20220405,000000,14.57,15.17,13.06,13.14,2903576,0
+FLNC.US,D,20220406,000000,12.77,12.84,11.8,12.14,2025672,0
+FLNC.US,D,20220407,000000,11.99,12.34,11.58,12.15,1220128,0
+FLNC.US,D,20220408,000000,12.04,12.26,11.49,11.54,2195707,0
+FLNC.US,D,20220411,000000,11.16,11.22,10.38,10.59,3573237,0
+FLNC.US,D,20220412,000000,10.95,11.16,10.03,10.24,2005201,0
+FLNC.US,D,20220413,000000,10.23,10.7,9.72,10.67,1972945,0
+FLNC.US,D,20220414,000000,10.67,11.02,10.04,10.07,1456994,0
+FLNC.US,D,20220418,000000,10.08,10.1298,9.65,10.09,1013658,0
+FLNC.US,D,20220419,000000,10.01,10.97,10,10.8,1155446,0
+FLNC.US,D,20220420,000000,10.92,10.94,10.085,10.11,1073036,0
+FLNC.US,D,20220421,000000,10.24,10.3831,9.17,9.38,1586648,0
+FLNC.US,D,20220422,000000,9.34,9.675,9.11,9.39,1111080,0
+FLNC.US,D,20220425,000000,9.1,9.602,8.95,9.48,1281212,0
+FLNC.US,D,20220426,000000,9.48,9.66,8.82,8.87,1543535,0
+FLNC.US,D,20220427,000000,8.92,9.31,8.84,9.1,1440222,0
+FLNC.US,D,20220428,000000,9.31,9.58,8.59,9.45,2519823,0
+FLNC.US,D,20220429,000000,9.42,9.9699,9.17,9.17,934216,0
+FLNC.US,D,20220502,000000,9.26,9.49,8.81,9.36,923569,0
+FLNC.US,D,20220503,000000,9.32,10.06,9.2,9.73,1064137,0
+FLNC.US,D,20220504,000000,10.06,10.915,9.77,10.86,1452245,0
+FLNC.US,D,20220505,000000,10.84,10.8988,9.85,10.08,1098942,0
+FLNC.US,D,20220506,000000,10.05,10.517,9.51,10.39,1180005,0
+FLNC.US,D,20220509,000000,9.98,10.2,8.88,8.95,1427283,0
+FLNC.US,D,20220510,000000,9.25,9.615,7.771,8.24,1886168,0
+FLNC.US,D,20220511,000000,8.16,8.16,7.05,7.09,1811289,0
+FLNC.US,D,20220512,000000,7.1,7.2,4.96,6.31,6999736,0
+FLNC.US,D,20220513,000000,6.55,7.52,6.39,7.3,3318169,0
+FLNC.US,D,20220516,000000,7.22,7.85,7.05,7.66,1816108,0
+FLNC.US,D,20220517,000000,8.02,8.73,7.95,8.62,1328175,0
+FLNC.US,D,20220518,000000,8.22,8.92,8.03,8.1,1250514,0
+FLNC.US,D,20220519,000000,8.12,9.31,8.12,9.12,1670961,0
+FLNC.US,D,20220520,000000,9.68,9.68,8.44,8.95,1837582,0
+FLNC.US,D,20220523,000000,9.05,9.3,8.47,9.29,915537,0
+FLNC.US,D,20220524,000000,9.02,9.1003,8.48,8.56,1000951,0
+FLNC.US,D,20220525,000000,8.46,9.545,8.43,9.46,889688,0
+FLNC.US,D,20220526,000000,9.47,9.88,9.3,9.36,1058253,0
+FLNC.US,D,20220527,000000,9.49,10,9.48,9.99,829275,0
+FLNC.US,D,20220531,000000,10.14,10.36,9.6,9.8,1093953,0
+FLNC.US,D,20220601,000000,9.83,10.48,9.7,9.75,974036,0
+FLNC.US,D,20220602,000000,9.76,10.33,9.75,10.2,1054057,0
+FLNC.US,D,20220603,000000,10.12,10.82,10.05,10.8,888875,0
+FLNC.US,D,20220606,000000,11.78,12.66,11.33,11.47,1676734,0
+FLNC.US,D,20220607,000000,11.13,11.49,9.82,10.4,2976275,0
+FLNC.US,D,20220608,000000,10.61,10.95,10.135,10.4,1348295,0
+FLNC.US,D,20220609,000000,10.33,10.5863,9.67,9.7,939593,0
+FLNC.US,D,20220610,000000,9.35,9.7245,9.16,9.34,743888,0
+FLNC.US,D,20220613,000000,8.8,9.02,8.47,8.78,1063758,0
+FLNC.US,D,20220614,000000,8.8,9.2,8.41,8.54,1007740,0
+FLNC.US,D,20220615,000000,8.62,9.5234,8.55,9.32,1029845,0
+FLNC.US,D,20220616,000000,8.94,9.0799,8.12,8.37,1337282,0
+FLNC.US,D,20220617,000000,8.48,9.52,8.48,9.26,1276742,0
+FLNC.US,D,20220621,000000,9.53,10.28,9.51,9.78,1235932,0
+FLNC.US,D,20220622,000000,9.4,9.89,9.37,9.6,767312,0
+FLNC.US,D,20220623,000000,9.76,10.2,9.525,9.95,789725,0
+FLNC.US,D,20220624,000000,10.02,10.465,9.16,9.19,4877052,0
+FLNC.US,D,20220627,000000,9.34,9.42,8.82,9.17,1557445,0
+FLNC.US,D,20220628,000000,9.31,9.8,9.18,9.38,1055600,0
+FLNC.US,D,20220629,000000,9.54,9.54,8.715,8.89,1512467,0
+FLNC.US,D,20220630,000000,8.6,9.66,8.5501,9.48,1221520,0
+FLNC.US,D,20220701,000000,9.45,9.64,8.9001,9,797112,0
+FLNC.US,D,20220705,000000,8.94,9.21,8.11,9.2,1690477,0
+FLNC.US,D,20220706,000000,9.2,9.52,8.93,9.29,2102380,0
+FLNC.US,D,20220707,000000,9.37,10.3,9.37,10.26,1106275,0
+FLNC.US,D,20220708,000000,10.09,11.24,9.95,11.19,1171604,0
+FLNC.US,D,20220711,000000,11.01,11.19,10.2429,10.37,915415,0
+FLNC.US,D,20220712,000000,10.37,10.62,9.965,10.12,598513,0
+FLNC.US,D,20220713,000000,9.94,10.33,9.6,9.85,613338,0
+FLNC.US,D,20220714,000000,9.55,9.82,9.28,9.77,601710,0
+FLNC.US,D,20220715,000000,9.39,9.41,8.65,9.25,1173257,0
+FLNC.US,D,20220718,000000,9.39,10.5899,9.39,10.22,934201,0
+FLNC.US,D,20220719,000000,10.34,10.82,10.34,10.56,712800,0
+FLNC.US,D,20220720,000000,10.78,11.31,10.471,11.05,841529,0
+FLNC.US,D,20220721,000000,10.99,11.31,10.78,11.11,586196,0
+FLNC.US,D,20220722,000000,11.13,11.13,10.03,10.2,809520,0
+FLNC.US,D,20220725,000000,10.41,10.61,9.91,10.27,540724,0
+FLNC.US,D,20220726,000000,10.13,10.13,9.51,9.55,683555,0
+FLNC.US,D,20220727,000000,9.89,10.1,9.6,10.01,589751,0
+FLNC.US,D,20220728,000000,11.19,12.73,11.19,12.63,1822389,0
+FLNC.US,D,20220729,000000,13.07,14.12,12.63,13.74,1758699,0
+FLNC.US,D,20220801,000000,13.5,13.8699,13.2,13.6,1120233,0
+FLNC.US,D,20220802,000000,13.27,14.14,13.2,13.84,1096471,0
+FLNC.US,D,20220803,000000,13.85,14.465,13.35,14.43,781704,0
+FLNC.US,D,20220804,000000,14.49,16.02,14.42,15.99,1009922,0
+FLNC.US,D,20220805,000000,15.88,16.9392,15.46,16.58,1448248,0
+FLNC.US,D,20220808,000000,17.67,19.09,16.56,16.79,2504540,0
+FLNC.US,D,20220809,000000,16.06,17.54,15.52,15.89,2333971,0
+FLNC.US,D,20220810,000000,16.67,17.51,16.545,17.43,1151757,0
+FLNC.US,D,20220811,000000,17.94,18.4599,16.54,16.76,1345254,0
+FLNC.US,D,20220812,000000,17.11,18.495,16.56,18.12,1268551,0
+FLNC.US,D,20220815,000000,17.95,18.9,17.58,17.86,1563516,0
+FLNC.US,D,20220816,000000,16.76,17.98,16.5601,17.32,1878855,0
+FLNC.US,D,20220817,000000,17.26,17.9848,16.51,17.21,1701637,0
+FLNC.US,D,20220818,000000,16.87,17.7,16.66,17.55,1437630,0
+FLNC.US,D,20220819,000000,16.79,17,15.81,16.4,1282378,0
+FLNC.US,D,20220822,000000,16.37,16.7399,15.83,16.46,1412002,0
+FLNC.US,D,20220823,000000,16.65,17.7,16.605,17.5,1882179,0
+FLNC.US,D,20220824,000000,17.6,20.115,17.58,19.71,1570900,0
+FLNC.US,D,20220825,000000,20.23,20.74,19.7,20.65,1403272,0
+FLNC.US,D,20220826,000000,20.67,21.09,19.13,19.49,1267636,0
+FLNC.US,D,20220829,000000,18.66,20.06,18.66,19.18,951331,0
+FLNC.US,D,20220830,000000,19.45,20.045,18.56,18.81,630304,0
+FLNC.US,D,20220831,000000,18.9,20.105,18.53,19.95,1038107,0
+FLNC.US,D,20220901,000000,19.5,19.51,16.91,18.03,1426810,0
+FLNC.US,D,20220902,000000,18.5,18.81,17.42,18.09,1176994,0
+FLNC.US,D,20220906,000000,18.25,18.5,17.18,18.2,905920,0
+FLNC.US,D,20220907,000000,18.03,19.495,18.03,19.4,886917,0
+FLNC.US,D,20220908,000000,19.15,19.6,18.56,18.82,850283,0
+FLNC.US,D,20220909,000000,19.15,19.27,18.4098,18.7,527887,0
+FLNC.US,D,20220912,000000,18.69,18.9999,18.13,18.92,808826,0
+FLNC.US,D,20220913,000000,17.84,18.65,17.51,18.31,892135,0
+FLNC.US,D,20220914,000000,18.5,19.27,17.5409,19.25,1205137,0
+FLNC.US,D,20220915,000000,19.2,20.16,18.87,19.17,1585540,0
+FLNC.US,D,20220916,000000,18.32,18.93,17.9501,18.24,1064399,0
+FLNC.US,D,20220919,000000,18,18.96,17.76,18.58,823000,0
+FLNC.US,D,20220920,000000,18.58,18.75,17.32,17.36,972221,0
+FLNC.US,D,20220921,000000,17.59,18.36,17.28,17.55,897626,0
+FLNC.US,D,20220922,000000,17.72,17.72,15.265,15.56,1413449,0
+FLNC.US,D,20220923,000000,14.97,15.22,14.325,14.65,1887480,0
+FLNC.US,D,20220926,000000,14.57,15.39,14.17,14.38,759948,0
+FLNC.US,D,20220927,000000,14.83,14.98,14.08,14.45,985351,0
+FLNC.US,D,20220928,000000,14.48,15.13,14.16,14.85,677428,0
+FLNC.US,D,20220929,000000,14.68,14.68,13.8,14.3,1335034,0
+FLNC.US,D,20220930,000000,14.43,15.28,14.31,14.59,895610,0
+FLNC.US,D,20221003,000000,14.67,15.635,14.605,15.57,660075,0
+FLNC.US,D,20221004,000000,16.17,16.71,16.1,16.61,692743,0
+FLNC.US,D,20221005,000000,16.19,16.35,15.055,16.09,638902,0
+FLNC.US,D,20221006,000000,16.14,16.787,15.15,15.25,575246,0
+FLNC.US,D,20221007,000000,14.79,15.0446,14.13,14.4,602329,0
+FLNC.US,D,20221010,000000,14.38,14.58,13.87,14.38,600569,0
+FLNC.US,D,20221011,000000,14.2,14.56,13.43,14.35,558844,0
+FLNC.US,D,20221012,000000,14.31,14.48,13.36,13.73,344227,0
+FLNC.US,D,20221013,000000,13.22,13.98,12.89,13.74,703313,0
+FLNC.US,D,20221014,000000,13.91,14.31,13.2101,13.47,506403,0
+FLNC.US,D,20221017,000000,13.85,14.44,13.765,14.13,507986,0
+FLNC.US,D,20221018,000000,14.83,15.04,13.86,14.06,557791,0
+FLNC.US,D,20221019,000000,13.97,14.06,13.43,13.84,437662,0
+FLNC.US,D,20221020,000000,13.66,13.66,12.03,12.37,994259,0
+FLNC.US,D,20221021,000000,12.33,12.86,11.895,12.76,642775,0
+FLNC.US,D,20221024,000000,12.72,12.93,12.21,12.69,467761,0
+FLNC.US,D,20221025,000000,12.62,14.18,12.62,13.91,842430,0
+FLNC.US,D,20221026,000000,14,15.33,14,14.52,777050,0
+FLNC.US,D,20221027,000000,14.56,15.11,14.3101,14.49,493079,0
+FLNC.US,D,20221028,000000,14.055,14.84,13.77,14.6,341318,0
+FLNC.US,D,20221031,000000,14.66,15.225,14.25,14.93,471231,0
+FLNC.US,D,20221101,000000,15.15,15.69,14.75,14.9,503937,0
+FLNC.US,D,20221102,000000,14.78,14.885,13.69,13.94,677404,0
+FLNC.US,D,20221103,000000,13.83,14.93,13.83,14.24,538726,0
+FLNC.US,D,20221104,000000,14.93,14.93,13.28,13.72,596101,0
+FLNC.US,D,20221107,000000,13.84,14.07,12.6,12.94,796672,0
+FLNC.US,D,20221108,000000,13.06,13.76,12.94,13.49,467713,0
+FLNC.US,D,20221109,000000,13.3,13.99,13.19,13.35,430034,0
+FLNC.US,D,20221110,000000,14.35,16.26,14.21,15.55,1191852,0
+FLNC.US,D,20221111,000000,15.84,16.125,15.02,15.03,679132,0
+FLNC.US,D,20221114,000000,14.95,15.66,14.31,15.46,638839,0
+FLNC.US,D,20221115,000000,16.03,16.75,15.9301,16.45,909369,0
+FLNC.US,D,20221116,000000,16.31,16.5,15.44,16.13,565944,0
+FLNC.US,D,20221117,000000,15.46,16.19,14.91,16.02,364871,0
+FLNC.US,D,20221118,000000,16.49,16.62,15.25,15.69,566234,0
+FLNC.US,D,20221121,000000,15.38,15.5,14.4,14.75,566312,0
+FLNC.US,D,20221122,000000,14.8,15.05,14.448,15.01,474730,0
+FLNC.US,D,20221123,000000,15.25,17.42,15.14,17.29,899527,0
+FLNC.US,D,20221125,000000,17.26,18.76,17.26,18.56,501501,0
+FLNC.US,D,20221128,000000,18.22,18.37,16.03,16.43,921755,0
+FLNC.US,D,20221129,000000,16.35,17.7,16.02,16.29,814506,0
+FLNC.US,D,20221130,000000,16.51,17.84,16.22,17.18,1358789,0
+FLNC.US,D,20221201,000000,17.32,17.39,15.43,15.88,1081963,0
+FLNC.US,D,20221202,000000,15.7,17.188,15.5,16.92,897920,0
+FLNC.US,D,20221205,000000,16.95,17.07,16.07,16.09,776110,0
+FLNC.US,D,20221206,000000,16.09,16.19,14.02,14.55,1189157,0
+FLNC.US,D,20221207,000000,14.4,15.765,14.3301,14.99,677416,0
+FLNC.US,D,20221208,000000,15.09,16.315,14.91,15.3,819791,0
+FLNC.US,D,20221209,000000,15.14,16.25,15.14,15.9,644541,0
+FLNC.US,D,20221212,000000,16.08,17.65,16.06,17.2,1432208,0
+FLNC.US,D,20221213,000000,19.01,23.375,19.01,21.73,4754295,0
+FLNC.US,D,20221214,000000,21.89,22.66,21.45,22.1,2262646,0
+FLNC.US,D,20221215,000000,21.85,22.85,20.29,20.93,1786519,0
+FLNC.US,D,20221216,000000,20.61,21.09,19.31,19.93,2118627,0
+FLNC.US,D,20221219,000000,20,21.58,18.91,19.42,1631396,0
+FLNC.US,D,20221220,000000,19.04,20.9,18.531,19.63,1546410,0
+FLNC.US,D,20221221,000000,19.74,20.21,18.64,19.03,851255,0
+FLNC.US,D,20221222,000000,18.78,18.99,17.25,17.9,1103930,0
+FLNC.US,D,20221223,000000,18,18.05,16.88,17.07,789290,0
+FLNC.US,D,20221227,000000,17.07,17.205,15.71,15.74,1054440,0
+FLNC.US,D,20221228,000000,15.75,15.92,15.2001,15.47,822524,0
+FLNC.US,D,20221229,000000,15.71,17.32,15.656,17.05,1524840,0
+FLNC.US,D,20221230,000000,16.7,17.2,16.4,17.15,679665,0
+FLNC.US,D,20230103,000000,17.72,18.19,16.205,16.21,855694,0
+FLNC.US,D,20230104,000000,16.49,17.095,16.02,16.26,670625,0
+FLNC.US,D,20230105,000000,16.07,16.245,15.85,15.9,924870,0
+FLNC.US,D,20230106,000000,16.1,16.56,15.55,16.43,581658,0
+FLNC.US,D,20230109,000000,16.86,19.24,16.86,18.42,1355803,0
+FLNC.US,D,20230110,000000,18.34,19.985,18.145,19.83,1336296,0
+FLNC.US,D,20230111,000000,19.89,21.3995,19.89,21.35,1373485,0
+FLNC.US,D,20230112,000000,21.54,22.07,20.61,21.86,1219246,0
+FLNC.US,D,20230113,000000,21.43,22.73,21.2,22.08,1104543,0
+FLNC.US,D,20230117,000000,21.94,22.07,21.22,21.44,799787,0
+FLNC.US,D,20230118,000000,22.07,22.79,21.33,21.53,1034135,0
+FLNC.US,D,20230119,000000,20.811,21.19,19.77,20.9,1174550,0
+FLNC.US,D,20230120,000000,21.24,23.18,20.74,22.54,1503252,0
+FLNC.US,D,20230123,000000,22.77,24.93,22.62,24.91,1756515,0
+FLNC.US,D,20230124,000000,24.38,24.4899,22.415,23.1,1908806,0
+FLNC.US,D,20230125,000000,21.85,22.4,20.1,22.26,1682401,0
+FLNC.US,D,20230126,000000,23.07,23.1,21.0001,21.175,1036019,0
+FLNC.US,D,20230127,000000,21.01,23.2499,20.5377,22.76,1201087,0
+FLNC.US,D,20230130,000000,22.06,24.535,21.5401,23.46,1907111,0
+FLNC.US,D,20230131,000000,23.71,24.31,22.96,24.14,937007,0
+FLNC.US,D,20230201,000000,24.14,24.83,23.53,24.38,1810569,0
+FLNC.US,D,20230202,000000,24.9,25.49,22.0906,22.58,2012028,0
+FLNC.US,D,20230203,000000,21.95,22.94,21.19,21.69,1903894,0
+FLNC.US,D,20230206,000000,21.24,22.09,20.81,21.95,1084213,0
+FLNC.US,D,20230207,000000,21.97,22.5,21.355,22.32,981445,0
+FLNC.US,D,20230208,000000,22.41,23.65,22.05,22.1,1435203,0
+FLNC.US,D,20230209,000000,24.8,26.78,23.11,24.26,3740712,0
+FLNC.US,D,20230210,000000,23.414,23.65,21.51,21.96,1620659,0
+FLNC.US,D,20230213,000000,22.13,23.475,21.4,21.83,1320904,0
+FLNC.US,D,20230214,000000,21.57,22.36,20.05,22.22,1795544,0
+FLNC.US,D,20230215,000000,22.26,23.8,21.79,23.25,1100655,0
+FLNC.US,D,20230216,000000,22.48,22.615,21.28,21.38,931396,0
+FLNC.US,D,20230217,000000,21,21.1,20.05,20.37,1292141,0
+FLNC.US,D,20230221,000000,20,20.7495,18.64,18.69,1475551,0
+FLNC.US,D,20230222,000000,18.67,19.25,18.44,19.16,728182,0
+FLNC.US,D,20230223,000000,19.74,19.95,18.965,19.38,664809,0
+FLNC.US,D,20230224,000000,18.58,19.01,18.3664,18.74,680842,0
+FLNC.US,D,20230227,000000,19.07,19.31,18.39,19.15,755641,0
+FLNC.US,D,20230228,000000,19.02,19.18,18.5,18.67,554327,0
+FLNC.US,D,20230301,000000,19.2,19.49,18.73,19.4,854356,0
+FLNC.US,D,20230302,000000,19.07,19.39,18.42,19.2,760684,0
+FLNC.US,D,20230303,000000,19.21,20.97,18.5,20.59,1091993,0
+FLNC.US,D,20230306,000000,20.74,21.6099,20.57,20.74,846649,0
+FLNC.US,D,20230307,000000,20.66,21.15,19.91,20.54,602729,0
+FLNC.US,D,20230308,000000,20.56,20.6,19.67,20.36,440106,0
+FLNC.US,D,20230309,000000,20.49,21.1199,19.47,19.55,723257,0
+FLNC.US,D,20230310,000000,19.22,19.4,17.65,18.08,1225234,0
+FLNC.US,D,20230313,000000,17.6,18.76,17,18.13,1149634,0
+FLNC.US,D,20230314,000000,18.98,19.3,17.01,17.25,1168678,0
+FLNC.US,D,20230315,000000,16.82,17.1641,16.2,16.5,1502620,0
+FLNC.US,D,20230316,000000,16.21,16.79,15.94,16.33,1111762,0
+FLNC.US,D,20230317,000000,16.11,16.12,14.7,15.26,2330417,0
+FLNC.US,D,20230320,000000,15.4,16.08,15.15,15.56,1035563,0
+FLNC.US,D,20230321,000000,16.1,17.59,16.02,17.3,1428321,0
+FLNC.US,D,20230322,000000,17.3,17.61,16.54,16.56,917689,0
+FLNC.US,D,20230323,000000,16.88,17.44,15.6,16.07,1025162,0
+FLNC.US,D,20230324,000000,16.01,16.18,15.35,16.15,573854,0
+FLNC.US,D,20230327,000000,16.38,16.38,15.55,15.98,595399,0
+FLNC.US,D,20230328,000000,15.98,16.23,15.73,15.84,427644,0
+FLNC.US,D,20230329,000000,16.03,16.53,15.33,16.25,1041805,0
+FLNC.US,D,20230330,000000,17.95,19.6,17.7,18.64,3169268,0
+FLNC.US,D,20230331,000000,19.38,21.57,19.345,20.25,2856772,0
+FLNC.US,D,20230403,000000,20.11,20.54,18.56,19.21,1861754,0
+FLNC.US,D,20230404,000000,19.53,20.12,18.68,19.87,1537662,0
+FLNC.US,D,20230405,000000,20.77,20.99,18.19,19.19,1963833,0
+FLNC.US,D,20230406,000000,19.61,20.44,19.1147,20.17,1844679,0
+FLNC.US,D,20230410,000000,19.94,20.19,19.09,19.81,945383,0
+FLNC.US,D,20230411,000000,20.06,21.1,19.62,21.05,1492614,0
+FLNC.US,D,20230412,000000,21.68,22.34,20.96,21.14,1387575,0
+FLNC.US,D,20230413,000000,21.59,22.2485,21.39,21.78,866355,0
+FLNC.US,D,20230414,000000,21.85,22.21,20.92,21.35,1031750,0
+FLNC.US,D,20230417,000000,20.91,21.41,20.54,20.89,725399,0
+FLNC.US,D,20230418,000000,21.1,21.49,20.48,20.79,747199,0
+FLNC.US,D,20230419,000000,20.41,20.62,19.87,20.18,433928,0
+FLNC.US,D,20230420,000000,19.56,20.52,19.38,20.49,1096982,0
+FLNC.US,D,20230421,000000,20.38,20.47,19.775,20.13,581103,0
+FLNC.US,D,20230424,000000,20.05,20.38,19.5,20.25,434708,0
+FLNC.US,D,20230425,000000,19.83,19.83,19.01,19.09,955993,0
+FLNC.US,D,20230426,000000,18.99,19.05,17.46,17.69,977069,0
+FLNC.US,D,20230427,000000,17.98,18.56,17.79,18.1,1018152,0
+FLNC.US,D,20230428,000000,18.12,18.4,17.7,18.06,894995,0
+FLNC.US,D,20230501,000000,17.88,17.88,17.01,17.4,755451,0
+FLNC.US,D,20230502,000000,17.01,17.34,16.575,16.94,1019998,0
+FLNC.US,D,20230503,000000,16.81,17.35,16.15,16.69,1137519,0
+FLNC.US,D,20230504,000000,16.59,16.64,15.82,16.45,1183862,0
+FLNC.US,D,20230505,000000,16.93,18.5,16.93,17.93,1634436,0
+FLNC.US,D,20230508,000000,18.16,19.17,18,18.84,1440215,0
+FLNC.US,D,20230509,000000,18.72,20.06,18.5,19.75,1278187,0
+FLNC.US,D,20230510,000000,20.23,20.86,19.78,20.01,1438877,0
+FLNC.US,D,20230511,000000,22.15,23.5188,19.7,21.37,3416467,0
+FLNC.US,D,20230512,000000,22,24.02,21.33,22.5,2309434,0
+FLNC.US,D,20230515,000000,22.97,24.77,22.425,24.74,2402681,0
+FLNC.US,D,20230516,000000,24.35,24.45,22.53,22.64,2101402,0
+FLNC.US,D,20230517,000000,23.19,24.43,22.5932,23.51,1400392,0
+FLNC.US,D,20230518,000000,23.42,23.43,22.12,22.45,892040,0
+FLNC.US,D,20230519,000000,22.82,22.9489,21.47,21.74,950549,0
+FLNC.US,D,20230522,000000,21.97,23.2965,21.775,22.81,1050640,0
+FLNC.US,D,20230523,000000,22.44,23.53,22.29,22.89,925186,0
+FLNC.US,D,20230524,000000,22.42,22.59,21.5,22.54,856697,0
+FLNC.US,D,20230525,000000,22.77,23.2485,21.97,22.22,727619,0
+FLNC.US,D,20230526,000000,22.2,23.195,21.73,23.11,776567,0
+FLNC.US,D,20230530,000000,23.5,25.28,23.5,24.5,1464568,0
+FLNC.US,D,20230531,000000,24.18,24.98,23.21,24.8,1272716,0
+FLNC.US,D,20230601,000000,24.59,24.93,23.64,24.2,1528737,0
+FLNC.US,D,20230602,000000,24.96,24.99,23.1,23.57,1495593,0
+FLNC.US,D,20230605,000000,23.86,25.709,23.68,24.6,1899021,0
+FLNC.US,D,20230606,000000,24.54,27.28,24.4,26.87,2456409,0
+FLNC.US,D,20230607,000000,27.04,27.4,25.18,25.66,1870444,0
+FLNC.US,D,20230608,000000,26,26.56,25.28,25.33,1098943,0
+FLNC.US,D,20230609,000000,25.79,26.72,25.2,25.74,1090316,0
+FLNC.US,D,20230612,000000,26.32,27.62,25.4,27.45,1665614,0
+FLNC.US,D,20230613,000000,27.96,29.55,27.9,28.84,2267193,0
+FLNC.US,D,20230614,000000,28.68,29.2399,26.73,27.42,1977986,0
+FLNC.US,D,20230615,000000,26.7,27.9699,26.52,27.21,1349325,0
+FLNC.US,D,20230616,000000,27.29,27.31,25.96,26.03,1527859,0
+FLNC.US,D,20230620,000000,26.05,26.7814,25.77,26.46,1324657,0
+FLNC.US,D,20230621,000000,26.46,26.46,25.81,25.98,1328774,0
+FLNC.US,D,20230622,000000,25.76,25.87,25.4,25.76,1613717,0
+FLNC.US,D,20230623,000000,24.91,25.02,23.46,23.88,1994995,0
+FLNC.US,D,20230626,000000,24.16,24.34,23.155,23.19,966086,0
+FLNC.US,D,20230627,000000,23.46,24.94,22.85,24.67,1708577,0
+FLNC.US,D,20230628,000000,24.5,26.17,24.45,25.76,1446454,0
+FLNC.US,D,20230629,000000,25.76,27.13,25.76,26.48,1405683,0
+FLNC.US,D,20230630,000000,27.065,27.14,25.92,26.64,1150507,0
+FLNC.US,D,20230703,000000,26.68,27.38,25.55,26.15,669720,0
+FLNC.US,D,20230705,000000,25.99,26.1,24.8822,25.46,862741,0
+FLNC.US,D,20230706,000000,24.87,25.3,23.91,24.37,1152986,0
+FLNC.US,D,20230707,000000,24.49,25.255,24.31,24.38,839144,0
+FLNC.US,D,20230710,000000,24.27,25.97,24.05,25.6,1368360,0
+FLNC.US,D,20230711,000000,25.62,25.74,24.565,25.63,985142,0
+FLNC.US,D,20230712,000000,26.14,27.64,25.7501,27.25,1301302,0
+FLNC.US,D,20230713,000000,27.78,29.29,27.7,28.63,1804073,0
+FLNC.US,D,20230714,000000,28.61,29.285,27.42,27.7,790718,0
+FLNC.US,D,20230717,000000,27.84,29.98,27.59,29.11,1357580,0
+FLNC.US,D,20230718,000000,29.21,31.2,29.21,31.13,1568324,0
+FLNC.US,D,20230719,000000,30.96,31.32,29.6901,30.16,1251285,0
+FLNC.US,D,20230720,000000,29.98,30.04,28.72,29.73,844419,0
+FLNC.US,D,20230721,000000,29.87,30.12,28.52,28.87,969416,0
+FLNC.US,D,20230724,000000,29,29.32,28.23,28.48,692298,0
+FLNC.US,D,20230725,000000,28.18,28.64,27.73,28.07,700535,0
+FLNC.US,D,20230726,000000,27.68,28.5409,27.55,28.07,528643,0
+FLNC.US,D,20230727,000000,28.85,29.82,27.25,27.76,1148545,0
+FLNC.US,D,20230728,000000,28.2,28.47,27.24,27.33,947392,0
+FLNC.US,D,20230731,000000,27.63,29.39,27.63,29.24,957207,0
+FLNC.US,D,20230801,000000,28.67,29.245,28.4214,28.85,556179,0
+FLNC.US,D,20230802,000000,27.8,27.92,26.91,27.63,1244621,0
+FLNC.US,D,20230803,000000,27.4,28.71,27.33,28.36,864117,0
+FLNC.US,D,20230804,000000,28.63,29.37,28.19,28.41,1202320,0
+FLNC.US,D,20230807,000000,28.48,28.53,26.28,27.15,1320185,0
+FLNC.US,D,20230808,000000,26.32,27.74,26.1,27.62,1073015,0
+FLNC.US,D,20230809,000000,27.69,28.17,27.1501,27.74,1605565,0
+FLNC.US,D,20230810,000000,29.36,30.19,25.19,26.02,3311201,0
+FLNC.US,D,20230811,000000,26,26.28,24.08,24.97,2323878,0
+FLNC.US,D,20230814,000000,24.34,24.38,23.24,24.12,1554626,0
+FLNC.US,D,20230815,000000,23.93,24.6267,23.16,24.34,1406019,0
+FLNC.US,D,20230816,000000,24.1,24.795,22.65,22.67,1042485,0
+FLNC.US,D,20230817,000000,22.65,22.65,21.19,21.28,1716431,0
+FLNC.US,D,20230818,000000,20.96,22.99,20.51,22.83,1568232,0
+FLNC.US,D,20230821,000000,22.98,23.43,22.38,22.61,1392157,0
+FLNC.US,D,20230822,000000,22.77,23.36,22.25,23.16,1493152,0
+FLNC.US,D,20230823,000000,23.31,24.71,23.06,23.91,1454656,0
+FLNC.US,D,20230824,000000,24.01,24.465,22.97,23.17,1013522,0
+FLNC.US,D,20230825,000000,23.51,24.225,23.24,23.77,913534,0
+FLNC.US,D,20230828,000000,23.98,24.33,23.82,23.96,658181,0
+FLNC.US,D,20230829,000000,23.84,26.25,23.39,26.07,1139660,0
+FLNC.US,D,20230830,000000,26.59,27.19,26.13,26.36,1023330,0
+FLNC.US,D,20230831,000000,26.57,27.11,26.3,26.35,1088905,0
+FLNC.US,D,20230901,000000,26.82,27.65,26.55,27.54,820166,0
+FLNC.US,D,20230905,000000,27.45,28.14,27.27,27.34,1203444,0
+FLNC.US,D,20230906,000000,27.17,27.34,26.38,26.79,997289,0
+FLNC.US,D,20230907,000000,26.05,26.36,25.102,26.18,961268,0
+FLNC.US,D,20230908,000000,27.1,27.14,25.64,26.48,824963,0
+FLNC.US,D,20230911,000000,26.73,26.98,25.11,25.43,1783612,0
+FLNC.US,D,20230912,000000,25,26.305,24.82,25.79,937526,0
+FLNC.US,D,20230913,000000,25.68,26.29,25.04,25.2,798925,0
+FLNC.US,D,20230914,000000,25.44,26.21,25.18,25.44,1024664,0
+FLNC.US,D,20230915,000000,25.58,25.95,24.72,25.24,1187602,0
+FLNC.US,D,20230918,000000,25.2,25.3,24.33,24.36,706262,0
+FLNC.US,D,20230919,000000,24.08,24.99,23.9,23.95,843630,0
+FLNC.US,D,20230920,000000,24.08,24.39,23.61,23.69,663646,0
+FLNC.US,D,20230921,000000,22.93,23.15,22.15,22.23,1395068,0
+FLNC.US,D,20230922,000000,22.35,22.72,21.93,22.15,724662,0
+FLNC.US,D,20230925,000000,21.9,22.94,21.52,22.7,903137,0
+FLNC.US,D,20230926,000000,22.17,22.69,21.88,22.04,739445,0
+FLNC.US,D,20230927,000000,22.61,22.95,21.77,22.25,693334,0
+FLNC.US,D,20230928,000000,21.99,22.76,21.51,22.48,882256,0
+FLNC.US,D,20230929,000000,23,23.79,22.8,22.99,1222820,0
+FLNC.US,D,20231002,000000,22.72,23.08,21.81,22.38,1397421,0
+FLNC.US,D,20231003,000000,21.92,22,19.85,20.42,2033079,0
+FLNC.US,D,20231004,000000,20.46,21.18,19.385,21.1,1271661,0
+FLNC.US,D,20231005,000000,20.98,20.98,20.21,20.62,1222469,0
+FLNC.US,D,20231006,000000,19.74,21.11,19.65,20.78,1307976,0
+FLNC.US,D,20231009,000000,20.21,20.87,19.97,20.51,803664,0
+FLNC.US,D,20231010,000000,20.74,22.63,20.6,22.48,1229421,0
+FLNC.US,D,20231011,000000,23.01,23.59,22.19,23.06,1136417,0
+FLNC.US,D,20231012,000000,23.14,23.14,21.01,21.13,895674,0
+FLNC.US,D,20231013,000000,21.18,21.605,20.54,20.7,656565,0
+FLNC.US,D,20231016,000000,20.69,21.79,20.34,21.35,1079328,0
+FLNC.US,D,20231017,000000,20.78,21.81,20.63,21.02,995182,0
+FLNC.US,D,20231018,000000,20.85,20.85,19.03,19.31,1239973,0
+FLNC.US,D,20231019,000000,19.49,20,19.02,19.33,1304791,0
+FLNC.US,D,20231020,000000,17.8,18.23,17.07,18.07,1952598,0
+FLNC.US,D,20231023,000000,17.57,18.7,17.19,17.975,1097331,0
+FLNC.US,D,20231024,000000,18.44,19.23,18.25,19,1386517,0
+FLNC.US,D,20231025,000000,19.01,19.605,18.48,18.96,985177,0
+FLNC.US,D,20231026,000000,18.99,19.63,18.6,18.62,1202367,0
+FLNC.US,D,20231027,000000,18.74,18.8,17.1268,17.26,1043102,0
+FLNC.US,D,20231030,000000,17.54,18.05,16.79,17.28,1210112,0
+FLNC.US,D,20231031,000000,17.43,17.92,16.76,17.32,1545638,0
+FLNC.US,D,20231101,000000,17.34,17.5,16.42,16.62,1940525,0
+FLNC.US,D,20231102,000000,17.05,17.95,16.9907,17.26,3253722,0
+FLNC.US,D,20231103,000000,18.19,19.29,17.98,19.01,3721925,0
+FLNC.US,D,20231106,000000,19.23,19.32,17.86,18.77,887491,0
+FLNC.US,D,20231107,000000,18.6,19.05,17.9,18.23,644474,0
+FLNC.US,D,20231108,000000,19.06,19.06,17.82,18.5,748076,0
+FLNC.US,D,20231109,000000,18.78,19.0825,17.71,17.74,863417,0
+FLNC.US,D,20231110,000000,17.57,17.6,16.78,17.15,918922,0
+FLNC.US,D,20231113,000000,17,17.18,16.29,16.65,941517,0
+FLNC.US,D,20231114,000000,17.75,18.92,17.35,18.82,1491732,0
+FLNC.US,D,20231115,000000,19.15,20.87,19.06,19.33,1424380,0
+FLNC.US,D,20231116,000000,19.01,19.42,18.08,18.27,1113212,0
+FLNC.US,D,20231117,000000,18.66,19.26,18.41,19.15,1113687,0
+FLNC.US,D,20231120,000000,19.15,20.2,19.0037,19.27,1064744,0
+FLNC.US,D,20231121,000000,19.06,19.1911,18.58,18.9,877708,0
+FLNC.US,D,20231122,000000,19.21,19.62,18.725,18.98,700765,0
+FLNC.US,D,20231124,000000,18.92,19.23,18.47,18.86,338177,0
+FLNC.US,D,20231127,000000,18.74,19.58,18.37,19.1,1394903,0
+FLNC.US,D,20231128,000000,18.93,20.41,18.61,20.27,2403024,0
+FLNC.US,D,20231129,000000,23.36,26.49,23.32,25.09,8075898,0
+FLNC.US,D,20231130,000000,25.75,26.4497,24.6101,25.08,3607453,0
+FLNC.US,D,20231201,000000,25,25.85,24.08,25.77,2160080,0
+FLNC.US,D,20231204,000000,26.49,27.8,26.22,26.94,2344099,0
+FLNC.US,D,20231205,000000,26.37,26.56,25.15,25.74,1217093,0
+FLNC.US,D,20231206,000000,22.5,22.95,22.05,22.4,11541174,0
+FLNC.US,D,20231207,000000,22.4,22.65,21.14,21.97,4355108,0
+FLNC.US,D,20231208,000000,22.25,22.525,21.63,21.93,4838821,0
+FLNC.US,D,20231211,000000,21.95,22.53,21.5,21.95,2141978,0
+FLNC.US,D,20231212,000000,21.65,21.89,20.63,20.68,2200168,0
+FLNC.US,D,20231213,000000,20.7,23,20.4217,22.96,3221601,0
+FLNC.US,D,20231214,000000,24.22,26.3,24.1,24.7,4668527,0
+FLNC.US,D,20231215,000000,25.34,26,24.7915,25.89,2408660,0
+FLNC.US,D,20231218,000000,25.45,26.6,25.2,26.31,1887967,0
+FLNC.US,D,20231219,000000,26.8,27.39,26.52,27.22,1774866,0
+FLNC.US,D,20231220,000000,25.39,25.5645,20.85,23.01,10142121,0
+FLNC.US,D,20231221,000000,24.16,24.95,23.81,24.91,2673714,0
+FLNC.US,D,20231222,000000,24.91,25.41,24.255,25.25,2560071,0
+FLNC.US,D,20231226,000000,25.43,25.8417,25.3,25.43,924169,0
+FLNC.US,D,20231227,000000,25.7,25.85,25.11,25.24,606485,0
+FLNC.US,D,20231228,000000,25.05,25.09,24.4,24.59,1122890,0
+FLNC.US,D,20231229,000000,24.57,24.57,23.78,23.85,971107,0
+FLNC.US,D,20240102,000000,23.47,24.83,23.11,23.85,1272366,0
+FLNC.US,D,20240103,000000,23.15,23.35,22.01,22.48,2471125,0
+FLNC.US,D,20240104,000000,22.66,22.74,21.85,21.88,1779619,0
+FLNC.US,D,20240105,000000,21.48,22.21,21.16,21.5,1860374,0
+FLNC.US,D,20240108,000000,21.35,22.35,21.05,21.99,1546099,0
+FLNC.US,D,20240109,000000,21.13,22.16,20.87,21.66,2594271,0
+FLNC.US,D,20240110,000000,21.66,21.82,21.17,21.56,1025355,0
+FLNC.US,D,20240111,000000,21.15,21.15,20.22,20.91,1769898,0
+FLNC.US,D,20240112,000000,21.05,21.26,20.05,20.25,1203496,0
+FLNC.US,D,20240116,000000,20.7,20.7,19.15,19.61,1887372,0
+FLNC.US,D,20240117,000000,18.97,19.42,18.74,19.32,1485309,0
+FLNC.US,D,20240118,000000,19.76,19.798,19.01,19.45,1369455,0
+FLNC.US,D,20240119,000000,19.43,20.06,19.02,19.94,1731759,0
+FLNC.US,D,20240122,000000,20.24,21.47,20.18,21.11,1773172,0
+FLNC.US,D,20240123,000000,21.94,22.97,21.49,21.76,3138960,0
+FLNC.US,D,20240124,000000,22.35,22.7425,20.97,20.98,1458421,0
+FLNC.US,D,20240125,000000,21.34,21.41,20.7075,21.01,1549139,0
+FLNC.US,D,20240126,000000,21.14,21.33,20.1,20.12,1370683,0
+FLNC.US,D,20240129,000000,20.2,21.24,19.88,21.05,1015248,0
+FLNC.US,D,20240130,000000,20.67,20.68,20,20.22,989026,0
+FLNC.US,D,20240131,000000,20.14,21.18,19.86,19.87,1105090,0
+FLNC.US,D,20240201,000000,20.34,20.97,20.07,20.54,1419914,0
+FLNC.US,D,20240202,000000,19.84,19.975,19.11,19.79,1755831,0
+FLNC.US,D,20240205,000000,19.25,19.27,18.21,18.48,2418345,0
+FLNC.US,D,20240206,000000,18.33,19.63,18.12,19.6,2329575,0
+FLNC.US,D,20240207,000000,20.05,20.6271,19.47,20.23,4053322,0
+FLNC.US,D,20240208,000000,19.5,22.23,19.4266,21.58,4085979,0
+FLNC.US,D,20240209,000000,21.71,23.16,21.47,22.43,2668826,0
+FLNC.US,D,20240212,000000,22.58,22.91,21.88,22.16,2382794,0
+FLNC.US,D,20240213,000000,20.46,20.96,20.1,20.67,2854657,0
+FLNC.US,D,20240214,000000,21.49,21.705,20.71,21.08,2399536,0
+FLNC.US,D,20240215,000000,21.4,21.54,20.18,20.31,2033385,0
+FLNC.US,D,20240216,000000,19.93,20.0323,19.09,19.16,2123940,0
+FLNC.US,D,20240220,000000,18.75,18.77,17.5,17.76,3032011,0
+FLNC.US,D,20240221,000000,17.7,17.945,16.97,17.01,3694797,0
+FLNC.US,D,20240222,000000,17.08,17.17,13.41,14.725,18422508,0
+FLNC.US,D,20240223,000000,16.61,16.66,14.205,14.41,5794918,0
+FLNC.US,D,20240226,000000,15.17,16.1,14.67,15.55,5469705,0
+FLNC.US,D,20240227,000000,15.9,16.19,15.02,15.17,2620627,0
+FLNC.US,D,20240228,000000,15,15.5419,14.5353,15.45,2439051,0
+FLNC.US,D,20240229,000000,15.82,16,15.23,15.29,2620009,0
+FLNC.US,D,20240301,000000,15.39,15.7917,15.035,15.45,1695084,0
+FLNC.US,D,20240304,000000,15.48,15.5837,14.51,15.11,2305630,0
+FLNC.US,D,20240305,000000,15.21,15.61,14.71,14.81,3034479,0
+FLNC.US,D,20240306,000000,15.11,15.33,14.46,14.83,2247977,0
+FLNC.US,D,20240307,000000,15,15.28,14.68,15.21,1933819,0
+FLNC.US,D,20240308,000000,15.355,16.13,14.95,15.4,2182436,0
+FLNC.US,D,20240311,000000,15.4,16.01,15.175,15.23,1601425,0
+FLNC.US,D,20240312,000000,15.22,15.56,14.86,15.17,1848201,0
+FLNC.US,D,20240313,000000,14.99,15.13,14.255,14.31,1922278,0
+FLNC.US,D,20240314,000000,14.28,14.29,13.34,13.47,3056022,0
+FLNC.US,D,20240315,000000,13.4,14.14,13.03,14.1,3587220,0
+FLNC.US,D,20240318,000000,14.26,14.4,13.94,14.15,1661181,0
+FLNC.US,D,20240319,000000,13.83,14.47,13.83,14.42,1393497,0
+FLNC.US,D,20240320,000000,14.42,15.17,14.26,14.99,1683061,0
+FLNC.US,D,20240321,000000,15.06,16.26,15,16.02,2837477,0
+FLNC.US,D,20240322,000000,15.75,16.39,15.64,15.72,1883007,0
+FLNC.US,D,20240325,000000,15.7,16.12,15.51,15.9,1184415,0
+FLNC.US,D,20240326,000000,16.06,16.35,15.75,15.79,992918,0
+FLNC.US,D,20240327,000000,16,16.89,15.68,16.65,1740513,0
+FLNC.US,D,20240328,000000,16.65,17.61,16.6,17.34,2100118,0
+FLNC.US,D,20240401,000000,17.78,17.85,16.82,17.42,2091065,0
+FLNC.US,D,20240402,000000,16.95,17.12,15.55,15.7,2571267,0
+FLNC.US,D,20240403,000000,16.13,16.55,15.51,16.46,2097094,0
+FLNC.US,D,20240404,000000,16.54,17.4,16.39,16.7,1786150,0
+FLNC.US,D,20240405,000000,16.42,16.74,16.176,16.61,1011514,0
+FLNC.US,D,20240408,000000,16.895,17.1599,16.58,16.71,811915,0
+FLNC.US,D,20240409,000000,16.84,17.56,16.835,17.04,1098446,0
+FLNC.US,D,20240410,000000,16.05,16.75,15.67,16.74,1387868,0
+FLNC.US,D,20240411,000000,16.95,17.38,16.56,16.8,1386452,0
+FLNC.US,D,20240412,000000,16.52,16.685,15.97,16.14,1027082,0
+FLNC.US,D,20240415,000000,16,16.1,15.48,15.73,1525141,0
+FLNC.US,D,20240416,000000,15.47,16.33,15.3,16.05,1342370,0
+FLNC.US,D,20240417,000000,16.31,16.8,15.88,15.98,2123065,0
+FLNC.US,D,20240418,000000,15.81,16.04,15.34,15.58,1383671,0
+FLNC.US,D,20240419,000000,15.48,15.57,15.015,15.1,1298117,0
+FLNC.US,D,20240422,000000,15.13,15.91,14.92,15.69,1154078,0
+FLNC.US,D,20240423,000000,15.68,16.94,15.605,16.24,1669929,0
+FLNC.US,D,20240424,000000,16.33,16.95,16.3,16.84,1459172,0
+FLNC.US,D,20240425,000000,16.46,16.64,15.97,16.51,1146938,0
+FLNC.US,D,20240426,000000,16.63,16.99,16.54,16.85,837880,0
+FLNC.US,D,20240429,000000,17.07,18.23,17.05,18.14,2251101,0
+FLNC.US,D,20240430,000000,17.95,18.56,17.71,17.84,2194159,0
+FLNC.US,D,20240501,000000,17.885,19.05,17.53,18.14,2445512,0
+FLNC.US,D,20240502,000000,18.73,19.51,18.15,19.49,2202434,0
+FLNC.US,D,20240503,000000,20.04,20.93,20.02,20.9,3275569,0
+FLNC.US,D,20240506,000000,21.11,21.5,20.58,21.15,1885457,0
+FLNC.US,D,20240507,000000,21.16,21.24,20.71,20.82,1650137,0
+FLNC.US,D,20240508,000000,20.19,20.62,19.66,20.38,2682674,0
+FLNC.US,D,20240509,000000,20.5,20.69,18.53,18.75,4430024,0
+FLNC.US,D,20240510,000000,18.87,19.14,16.46,16.73,5419722,0
+FLNC.US,D,20240513,000000,17.27,17.75,17.01,17.41,2483829,0
+FLNC.US,D,20240514,000000,17.85,18.46,17.845,18.44,2379832,0
+FLNC.US,D,20240515,000000,19.08,19.15,18.1,18.53,1762788,0
+FLNC.US,D,20240516,000000,18.53,18.88,17.72,18.26,1679536,0
+FLNC.US,D,20240517,000000,18.3,18.5,18.02,18.32,1034094,0
+FLNC.US,D,20240520,000000,18.36,18.55,17.62,18.15,1236952,0
+FLNC.US,D,20240521,000000,17.96,18.98,17.95,18.84,2140740,0
+FLNC.US,D,20240522,000000,19.09,21.32,19.09,20.04,3728444,0
+FLNC.US,D,20240523,000000,20.29,20.67,19.81,20.21,2500128,0
+FLNC.US,D,20240524,000000,20.39,23.88,20.21,23.25,6097267,0
+FLNC.US,D,20240528,000000,23.67,25.3635,23.18,23.83,7665960,0
+FLNC.US,D,20240529,000000,23.28,25.29,23.0579,24.39,5166489,0
+FLNC.US,D,20240530,000000,24.66,25.76,24.48,25.65,2619304,0
+FLNC.US,D,20240531,000000,26,26.12,24.09,25.13,3407331,0
+FLNC.US,D,20240603,000000,25.84,26.08,24.33,24.4,2441107,0
+FLNC.US,D,20240604,000000,24.18,24.6886,22.31,22.34,4733807,0
+FLNC.US,D,20240605,000000,22.5,24.83,21.89,24.78,2814208,0
+FLNC.US,D,20240606,000000,24.16,24.23,22.62,22.9,2066247,0
+FLNC.US,D,20240607,000000,22.41,23.54,22.22,22.36,1932222,0
+FLNC.US,D,20240610,000000,22.43,22.85,21.93,22.34,2055483,0
+FLNC.US,D,20240611,000000,22.24,22.68,21.2318,22.6,1711794,0
+FLNC.US,D,20240612,000000,23.95,25.13,22.56,22.61,2440996,0
+FLNC.US,D,20240613,000000,22.73,23.7,21.97,22,1817976,0
+FLNC.US,D,20240614,000000,21.54,21.54,20.34,20.43,2384336,0
+FLNC.US,D,20240617,000000,20.45,20.86,19.941,20.17,2666416,0
+FLNC.US,D,20240618,000000,20,20.71,19.22,20.26,1678537,0
+FLNC.US,D,20240620,000000,20.06,20.7,19.62,20.01,2248010,0
+FLNC.US,D,20240621,000000,19.85,19.9,19.075,19.49,2029252,0
+FLNC.US,D,20240624,000000,19.5,19.68,18.29,18.62,2295220,0
+FLNC.US,D,20240625,000000,18.56,18.72,18.01,18.6,1838255,0
+FLNC.US,D,20240626,000000,18.5,18.94,18.25,18.87,1578665,0
+FLNC.US,D,20240627,000000,18.97,19.17,18.17,19.13,2146545,0
+FLNC.US,D,20240628,000000,19.13,19.3,17.2,17.34,4225666,0
+FLNC.US,D,20240701,000000,17.38,17.5181,16.42,16.43,3813700,0
+FLNC.US,D,20240702,000000,16.52,16.81,15.16,15.88,6262915,0
+FLNC.US,D,20240703,000000,16.42,17.12,16,17.09,2251289,0
+FLNC.US,D,20240705,000000,17.3,17.47,16.58,16.59,2116048,0
+FLNC.US,D,20240708,000000,17.58,17.95,16.855,17.19,2183009,0
+FLNC.US,D,20240709,000000,17.38,17.45,16.62,17.01,2187362,0
+FLNC.US,D,20240710,000000,18.12,18.4,16.8,17.24,3280146,0
+FLNC.US,D,20240711,000000,18.29,18.62,17.68,18.19,2914783,0
+FLNC.US,D,20240712,000000,18.33,18.74,18.21,18.54,2047415,0
+FLNC.US,D,20240715,000000,17.675,17.75,16.23,16.66,6007899,0
+FLNC.US,D,20240716,000000,16.99,17.72,16.235,17.61,3661631,0
+FLNC.US,D,20240717,000000,17.29,17.59,16.83,17.01,2063872,0
+FLNC.US,D,20240718,000000,17.27,17.88,16.4,16.49,2419055,0
+FLNC.US,D,20240719,000000,16.52,16.57,15.6,15.96,2708731,0
+FLNC.US,D,20240722,000000,16.3,16.42,15.85,16.25,2133486,0
+FLNC.US,D,20240723,000000,16.11,16.48,15.97,16.14,1485342,0
+FLNC.US,D,20240724,000000,15.98,16.82,15.53,15.58,1926101,0
+FLNC.US,D,20240725,000000,15.5,16.185,15.27,15.6,1889798,0
+FLNC.US,D,20240726,000000,15.93,16.7,15.89,16.37,1586503,0
+FLNC.US,D,20240729,000000,16.39,16.47,15.76,16.08,1252392,0
+FLNC.US,D,20240730,000000,16.33,16.83,15.62,15.63,2306972,0
+FLNC.US,D,20240731,000000,15.93,17.1,15.915,16.38,1647874,0
+FLNC.US,D,20240801,000000,16.47,16.94,15.65,15.85,1959925,0
+FLNC.US,D,20240802,000000,15.09,15.27,14.4,14.67,2274930,0
+FLNC.US,D,20240805,000000,12.77,14.475,12.74,14.13,2251920,0
+FLNC.US,D,20240806,000000,14.7,14.85,14.05,14.36,1506351,0
+FLNC.US,D,20240807,000000,14.73,14.87,13.75,13.84,2148907,0
+FLNC.US,D,20240808,000000,15.83,16.67,13.9106,15.92,7394594,0
+FLNC.US,D,20240809,000000,16.38,16.58,15.75,16.25,3550781,0
+FLNC.US,D,20240812,000000,16.2,16.6,15.7,15.77,1783878,0
+FLNC.US,D,20240813,000000,16.01,17.26,15.9301,17.03,2460922,0
+FLNC.US,D,20240814,000000,17.2,17.2,16.45,16.62,1215306,0
+FLNC.US,D,20240815,000000,16.77,17.47,16.7,17.44,1503430,0
+FLNC.US,D,20240816,000000,17.51,17.76,16.9073,17.24,965634,0
+FLNC.US,D,20240819,000000,17.08,18.1984,17.08,18.01,1680171,0
+FLNC.US,D,20240820,000000,17.92,18.39,17.38,17.67,1545557,0
+FLNC.US,D,20240821,000000,17.83,18.39,17.72,18.32,973645,0
+FLNC.US,D,20240822,000000,18.32,18.54,17.725,17.78,973769,0
+FLNC.US,D,20240823,000000,18.05,19.62,18.01,19.58,1801428,0
+FLNC.US,D,20240826,000000,19.83,19.88,19.151,19.26,2049793,0
+FLNC.US,D,20240827,000000,19.08,19.23,18.59,18.76,1440665,0
+FLNC.US,D,20240828,000000,18.62,18.99,17.89,17.99,1136141,0
+FLNC.US,D,20240829,000000,18.21,18.78,17.99,18.3,1310635,0
+FLNC.US,D,20240830,000000,18.5,18.675,18.0502,18.37,1179855,0
+FLNC.US,D,20240903,000000,18.08,18.3,16.9,17.34,1936684,0
+FLNC.US,D,20240904,000000,17.35,19.05,17.15,18.51,2229055,0
+FLNC.US,D,20240905,000000,18.67,19.47,18.4799,19.44,1718823,0
+FLNC.US,D,20240906,000000,19.42,19.5,18.14,18.35,1393374,0
+FLNC.US,D,20240909,000000,18.6,19.41,18.555,18.87,1523023,0
+FLNC.US,D,20240910,000000,18.5,18.985,17.955,18.92,1429154,0
+FLNC.US,D,20240911,000000,19.8599,21.16,19.7598,21.09,3408698,0
+FLNC.US,D,20240912,000000,21.04,21.73,20.5,21.65,1904530,0
+FLNC.US,D,20240913,000000,22,22.77,21.53,21.73,2536111,0
+FLNC.US,D,20240916,000000,21.56,22.35,21.1501,21.99,1234790,0
+FLNC.US,D,20240917,000000,22.21,22.48,21.79,21.95,1486501,0
+FLNC.US,D,20240918,000000,21.61,23,21.57,21.7,1800106,0
+FLNC.US,D,20240919,000000,22.68,22.68,21.17,21.34,1783824,0
+FLNC.US,D,20240920,000000,21.21,21.76,21.105,21.56,1522771,0
+FLNC.US,D,20240923,000000,21.55,21.96,21.03,21.88,902282,0
+FLNC.US,D,20240924,000000,22,22.72,21.54,22.36,1284468,0
+FLNC.US,D,20240925,000000,22.28,22.41,21.5108,21.62,1057629,0
+FLNC.US,D,20240926,000000,22.05,22.69,21.58,22.16,1355699,0
+FLNC.US,D,20240927,000000,22.27,23.09,22.21,22.92,1663093,0
+FLNC.US,D,20240930,000000,22.92,23.21,22.44,22.71,1400824,0
+FLNC.US,D,20241001,000000,21.95,21.95,20.82,21.57,2647799,0
+FLNC.US,D,20241002,000000,21.3,22.01,19.81,21.85,3024332,0
+FLNC.US,D,20241003,000000,21.55,21.93,21.12,21.57,1483237,0
+FLNC.US,D,20241004,000000,22.13,22.81,21.51,21.99,1493491,0
+FLNC.US,D,20241007,000000,21.77,22.61,20.86,21.16,1404984,0
+FLNC.US,D,20241008,000000,21.04,21.04,20.09,20.68,1480278,0
+FLNC.US,D,20241009,000000,20.64,21.64,20.4,21.39,1126082,0
+FLNC.US,D,20241010,000000,20.9,21,20.225,20.57,1275051,0
+FLNC.US,D,20241011,000000,20.23,21.91,20.13,21.7,956497,0
+FLNC.US,D,20241014,000000,21.95,22.03,21.22,21.87,792018,0
+FLNC.US,D,20241015,000000,21.63,21.65,20.78,21.3,1179499,0
+FLNC.US,D,20241016,000000,21.93,22.45,21.45,22.41,1215732,0
+FLNC.US,D,20241017,000000,22.44,22.4794,21.31,21.38,1168788,0
+FLNC.US,D,20241018,000000,21.41,21.69,21.01,21.06,814126,0
+FLNC.US,D,20241021,000000,21,21.105,20.42,20.68,1193756,0
+FLNC.US,D,20241022,000000,20.65,20.65,19.77,19.81,1626538,0
+FLNC.US,D,20241023,000000,19.34,19.86,19.15,19.8,1739140,0
+FLNC.US,D,20241024,000000,20.52,21.45,20.2,20.74,1703767,0
+FLNC.US,D,20241025,000000,21,21.4,20.61,20.66,1359735,0
+FLNC.US,D,20241028,000000,21,21.65,20.78,20.81,1007661,0
+FLNC.US,D,20241029,000000,20.32,20.89,20,20.84,995004,0
+FLNC.US,D,20241030,000000,20.52,22.11,20.385,21.19,1756272,0
+FLNC.US,D,20241031,000000,21.14,21.98,20.66,21.75,1058791,0
+FLNC.US,D,20241101,000000,21.96,22.69,21.27,21.28,1475186,0
+FLNC.US,D,20241104,000000,21.38,22.7,21.31,22.15,1998165,0
+FLNC.US,D,20241105,000000,21.74,22.45,20.91,22.42,1887566,0
+FLNC.US,D,20241106,000000,18.73,20.09,18.2,19.47,4929899,0
+FLNC.US,D,20241107,000000,19.59,20.48,19.26,20.14,2243571,0
+FLNC.US,D,20241108,000000,20.26,20.71,19.38,20.67,1750969,0
+FLNC.US,D,20241111,000000,20.78,21.695,20.2,21.67,1209454,0
+FLNC.US,D,20241112,000000,21.2,21.45,19.95,20.45,1707217,0
+FLNC.US,D,20241113,000000,20.5,21.34,20.12,20.22,1260321,0
+FLNC.US,D,20241114,000000,20.26,21.07,19.835,21.01,1820654,0
+FLNC.US,D,20241115,000000,21.15,21.15,19.28,19.34,1684446,0
+FLNC.US,D,20241118,000000,19.27,19.68,18.8,19.64,2386121,0
+FLNC.US,D,20241119,000000,19.94,21.35,19.385,21.09,2154611,0
+FLNC.US,D,20241120,000000,21,22.12,20.81,21.91,1645414,0
+FLNC.US,D,20241121,000000,21.72,22.14,21.16,21.18,1573007,0
+FLNC.US,D,20241122,000000,21.25,23.16,21.07,23.02,2777002,0
+FLNC.US,D,20241125,000000,24,24,22.51,23.5,3608023,0
+FLNC.US,D,20241126,000000,21,21.22,18.78,19,9581064,0
+FLNC.US,D,20241127,000000,19.275,19.38,17.855,18.37,6605287,0
+FLNC.US,D,20241129,000000,18.53,18.985,17.95,18.81,1801890,0
+FLNC.US,D,20241202,000000,18.91,19.24,18.62,18.77,2422625,0
+FLNC.US,D,20241203,000000,18.89,18.95,18.24,18.33,1947655,0
+FLNC.US,D,20241204,000000,18.29,18.5,16.66,17.08,5737264,0
+FLNC.US,D,20241205,000000,17.13,17.375,16.8,16.84,2075873,0
+FLNC.US,D,20241206,000000,17.16,17.6,16.709,16.92,1667135,0
+FLNC.US,D,20241209,000000,17.27,18.99,17.1201,18.52,2948502,0
+FLNC.US,D,20241210,000000,16.19,17.307,15.77,16.42,11611352,0
+FLNC.US,D,20241211,000000,16.245,16.75,15.9,16.67,14715905,0
+FLNC.US,D,20241212,000000,16.68,17.6,16.526,17.07,3277403,0
+FLNC.US,D,20241213,000000,16.75,17.62,16.73,17.17,3408647,0
+FLNC.US,D,20241216,000000,17.17,17.24,16.61,16.95,3544730,0
+FLNC.US,D,20241217,000000,16.79,17.37,16.56,17.04,1769227,0
+FLNC.US,D,20241218,000000,16.6,17.71,15.7901,16.07,3577338,0
+FLNC.US,D,20241219,000000,16.27,16.53,14.805,15,4570824,0
+FLNC.US,D,20241220,000000,14.75,15.74,14.72,15.21,3404363,0
+FLNC.US,D,20241223,000000,15.19,15.97,15.03,15.94,2004735,0
+FLNC.US,D,20241224,000000,15.95,16.275,15.95,16.13,782251,0
+FLNC.US,D,20241226,000000,15.75,16.075,15.75,15.8,1500880,0
+FLNC.US,D,20241227,000000,16.18,16.6,15.85,16.24,2097089,0
+FLNC.US,D,20241230,000000,16,16.53,15.92,16.42,1650856,0
+FLNC.US,D,20241231,000000,16.58,16.85,15.71,15.88,2549007,0
+FLNC.US,D,20250102,000000,16.51,17.27,16.28,16.91,1697395,0
+FLNC.US,D,20250103,000000,17.36,17.8,17,17.35,2357492,0
+FLNC.US,D,20250106,000000,17.96,18.58,17.35,17.39,4130747,0
+FLNC.US,D,20250107,000000,17.75,18.37,17.41,17.66,3162688,0
+FLNC.US,D,20250108,000000,17.21,17.6,16.78,17.09,1812436,0
+FLNC.US,D,20250110,000000,16.64,17,15.99,16.09,1949103,0
+FLNC.US,D,20250113,000000,15.95,16.81,15.61,16.56,5131283,0
+FLNC.US,D,20250114,000000,16.88,17.19,15.92,16.15,2114689,0
+FLNC.US,D,20250115,000000,16.5,16.78,14.11,15.71,5609220,0
+FLNC.US,D,20250116,000000,15.73,15.79,15.33,15.58,2513809,0
+FLNC.US,D,20250117,000000,14.25,14.8,13.97,14.44,7467764,0
+FLNC.US,D,20250121,000000,14.49,14.74,14,14.41,3153856,0
+FLNC.US,D,20250122,000000,13.94,14.1,13.31,13.33,4851939,0
+FLNC.US,D,20250123,000000,13.44,13.99,12.91,13.75,4599823,0
+FLNC.US,D,20250124,000000,13.75,14.24,13.49,14.19,3061734,0
+FLNC.US,D,20250127,000000,14.02,14.18,13.37,13.69,2215027,0
+FLNC.US,D,20250128,000000,13.94,13.98,12.43,12.65,3583519,0
+FLNC.US,D,20250129,000000,12.805,13.28,12.58,13.25,2615430,0
+FLNC.US,D,20250130,000000,14.06,14.9299,13.655,13.82,6167609,0
+FLNC.US,D,20250131,000000,14.29,14.29,12.86,13.01,4028401,0
+FLNC.US,D,20250203,000000,12.62,13.13,12.46,12.48,2688893,0
+FLNC.US,D,20250204,000000,12.45,12.825,12.0147,12.37,2449279,0
+FLNC.US,D,20250205,000000,12.57,12.84,11.89,11.94,2800532,0
+FLNC.US,D,20250206,000000,11.97,12.755,11.93,12.6,3402565,0
+FLNC.US,D,20250207,000000,12.6,12.78,12.062,12.53,2694818,0
+FLNC.US,D,20250210,000000,12.96,13.37,12.72,13.07,9204866,0
+FLNC.US,D,20250211,000000,7.7,7.75,6.56,7,53193269,0
+FLNC.US,D,20250212,000000,6.705,7.23,6.35,6.53,17578420,0
+FLNC.US,D,20250213,000000,6.52,6.77,6.05,6.18,16384630,0
+FLNC.US,D,20250214,000000,6.44,6.865,6.315,6.43,10995225,0
+FLNC.US,D,20250218,000000,6.78,7.23,6.755,7.03,10118512,0
+FLNC.US,D,20250219,000000,7.115,7.27,6.83,6.85,5328142,0
+FLNC.US,D,20250220,000000,6.92,7.47,6.78,7.36,8613103,0
+FLNC.US,D,20250221,000000,7.595,7.78,6.855,6.94,7633906,0
+FLNC.US,D,20250224,000000,7.025,7.025,6.59,6.59,4977232,0
+FLNC.US,D,20250225,000000,6.55,6.63,6.18,6.19,5505924,0
+FLNC.US,D,20250226,000000,6.3,6.53,6.13,6.15,4203050,0
+FLNC.US,D,20250227,000000,6.19,6.28,5.84,5.88,4976498,0
+FLNC.US,D,20250228,000000,5.82,5.82,5.55,5.72,6443774,0
+FLNC.US,D,20250303,000000,5.765,5.82,5.15,5.19,8103769,0
+FLNC.US,D,20250304,000000,5.01,5.36,4.785,5.21,8402568,0
+FLNC.US,D,20250305,000000,5.42,5.58,5.17,5.45,4947276,0
+FLNC.US,D,20250306,000000,5.37,5.45,5.14,5.28,4595439,0
+FLNC.US,D,20250307,000000,5.35,5.88,5.325,5.6,6635965,0
+FLNC.US,D,20250310,000000,5.5,5.64,5.34,5.37,4203553,0
+FLNC.US,D,20250311,000000,5.37,5.6199,5.13,5.38,3587209,0
+FLNC.US,D,20250312,000000,5.46,5.51,5.2015,5.28,3687293,0
+FLNC.US,D,20250313,000000,5.3,5.35,4.97,5.22,4303450,0
+FLNC.US,D,20250314,000000,5.34,5.34,5.12,5.13,3463258,0
+FLNC.US,D,20250317,000000,5.18,5.51,5.15,5.41,5453627,0
+FLNC.US,D,20250318,000000,5.47,5.64,5.215,5.51,4471157,0
+FLNC.US,D,20250319,000000,5.51,5.77,5.47,5.66,5098411,0
+FLNC.US,D,20250320,000000,5.53,5.66,5.4,5.43,3198810,0
+FLNC.US,D,20250321,000000,5.3,5.48,5.24,5.38,2950764,0
+FLNC.US,D,20250324,000000,5.55,5.74,5.29,5.3,3344394,0
+FLNC.US,D,20250325,000000,5.315,5.495,5.23,5.42,3877264,0
+FLNC.US,D,20250326,000000,5.38,5.5955,5.2003,5.29,3686941,0
+FLNC.US,D,20250327,000000,5.22,5.29,4.995,5.03,4037746,0
+FLNC.US,D,20250328,000000,5,5.18,4.955,4.98,3533625,0
+FLNC.US,D,20250331,000000,4.835,4.9,4.63,4.85,3932172,0
+FLNC.US,D,20250401,000000,4.84,4.84,4.63,4.8,3916253,0
+FLNC.US,D,20250402,000000,4.69,4.89,4.605,4.86,3839840,0
+FLNC.US,D,20250403,000000,4.57,4.6297,4.06,4.32,7367515,0
+FLNC.US,D,20250404,000000,4.05,4.31,3.63,4.31,8219834,0
+FLNC.US,D,20250407,000000,4.02,4.59,3.87,4.29,7151241,0
+FLNC.US,D,20250408,000000,4.35,4.51,3.8,3.9,5322065,0
+FLNC.US,D,20250409,000000,3.85,4.47,3.81,4.42,6800190,0
+FLNC.US,D,20250410,000000,4.295,4.3,3.75,3.86,5036894,0
+FLNC.US,D,20250411,000000,3.88,4.16,3.8001,4.16,4027687,0
+FLNC.US,D,20250414,000000,4.26,4.27,3.94,4.06,4208699,0
+FLNC.US,D,20250415,000000,3.94,4.005,3.6529,3.675,4982081,0
+FLNC.US,D,20250416,000000,3.57,3.755,3.54,3.64,4496862,0
+FLNC.US,D,20250417,000000,3.64,3.7,3.4901,3.69,3724749,0
+FLNC.US,D,20250421,000000,3.64,3.655,3.46,3.61,3747183,0
+FLNC.US,D,20250422,000000,3.65,3.8,3.635,3.71,3386236,0
+FLNC.US,D,20250423,000000,3.84,3.96,3.56,3.67,4971189,0
+FLNC.US,D,20250424,000000,3.67,3.91,3.655,3.91,3741858,0
+FLNC.US,D,20250425,000000,3.83,4.245,3.76,4.18,4470420,0
+FLNC.US,D,20250428,000000,4.02,4.15,3.94,4.1,4317143,0
+FLNC.US,D,20250429,000000,4.16,4.21,4.08,4.12,3104198,0
+FLNC.US,D,20250430,000000,3.915,4.2,3.82,4.09,4387764,0
+FLNC.US,D,20250501,000000,4.16,4.4455,4.145,4.28,3630608,0
+FLNC.US,D,20250502,000000,4.36,4.5285,4.3,4.34,2876797,0
+FLNC.US,D,20250505,000000,4.34,4.37,4.225,4.26,2228891,0
+FLNC.US,D,20250506,000000,4.25,4.34,4.18,4.19,4004091,0
+FLNC.US,D,20250507,000000,4.29,4.535,4.27,4.51,8686616,0
+FLNC.US,D,20250508,000000,4.195,4.9,3.93,4.82,15080814,0
+FLNC.US,D,20250509,000000,4.749,4.93,4.4975,4.58,6446050,0
+FLNC.US,D,20250512,000000,5.05,6.11,5.03,5.69,14575794,0
+FLNC.US,D,20250513,000000,6.035,6.525,5.75,5.78,9072450,0
+FLNC.US,D,20250514,000000,5.78,5.8,5.37,5.45,5574908,0
+FLNC.US,D,20250515,000000,5.38,5.455,4.9,5.37,7052049,0
+FLNC.US,D,20250516,000000,5.61,5.76,5.4,5.405,5456116,0
+FLNC.US,D,20250519,000000,5.2,5.305,5.07,5.27,3651927,0
+FLNC.US,D,20250520,000000,5.31,5.62,5.255,5.36,3505011,0
+FLNC.US,D,20250521,000000,5.26,5.36,4.935,5.01,3283222,0
+FLNC.US,D,20250522,000000,4.71,5.005,4.6,4.93,3760774,0
+FLNC.US,D,20250523,000000,4.77,5.13,4.71,4.88,3315501,0
+FLNC.US,D,20250527,000000,4.99,5,4.715,4.83,3906664,0
+FLNC.US,D,20250528,000000,4.845,4.846,4.64,4.78,2337027,0
+FLNC.US,D,20250529,000000,4.92,5.14,4.66,4.68,2629273,0
+FLNC.US,D,20250530,000000,4.64,4.855,4.555,4.7,2014187,0
+FLNC.US,D,20250602,000000,4.69,4.715,4.405,4.44,2382366,0
+FLNC.US,D,20250603,000000,4.43,4.93,4.4025,4.77,2883583,0
+FLNC.US,D,20250604,000000,4.75,4.87,4.575,4.85,3596767,0
+FLNC.US,D,20250605,000000,4.88,4.89,4.55,4.62,4862783,0
+FLNC.US,D,20250606,000000,4.7,4.85,4.64,4.72,1787832,0
+FLNC.US,D,20250609,000000,4.81,4.99,4.75,4.76,2321530,0
+FLNC.US,D,20250610,000000,4.86,5.07,4.7799,4.97,2252817,0
+FLNC.US,D,20250611,000000,5.05,5.1,4.8,4.94,2234123,0
+FLNC.US,D,20250612,000000,4.895,4.93,4.76,4.85,1785047,0
+FLNC.US,D,20250613,000000,4.71,5.16,4.68,5.01,4021422,0
+FLNC.US,D,20250616,000000,5.14,5.28,4.84,5.01,6583259,0
+FLNC.US,D,20250617,000000,5.37,5.98,5.32,5.67,13128357,0
+FLNC.US,D,20250618,000000,5.65,5.8499,5.57,5.57,5248976,0
+FLNC.US,D,20250620,000000,5.67,6.2288,5.61,5.83,9040488,0
+FLNC.US,D,20250623,000000,5.8,5.85,5.42,5.62,5245668,0
+FLNC.US,D,20250624,000000,5.745,5.985,5.63,5.9,3548316,0
+FLNC.US,D,20250625,000000,6.03,6.29,5.74,6.19,4142524,0
+FLNC.US,D,20250626,000000,6.18,6.65,6.14,6.3,6866526,0
+FLNC.US,D,20250627,000000,6.35,6.379,6.06,6.14,5997368,0
+FLNC.US,D,20250630,000000,6.33,7.05,6.25,6.71,8106085,0
+FLNC.US,D,20250701,000000,6.62,7.38,6.5023,7.34,8113729,0
+FLNC.US,D,20250702,000000,7.34,7.92,7.1,7.48,9530760,0
+FLNC.US,D,20250703,000000,7.695,8.4269,7.59,8.41,6114141,0
+FLNC.US,D,20250707,000000,8.275,8.37,7.875,7.98,6441279,0
+FLNC.US,D,20250708,000000,8.08,8.69,7.88,8.41,6027577,0
+FLNC.US,D,20250709,000000,8.42,8.77,8.25,8.74,5305007,0
+FLNC.US,D,20250710,000000,8.74,8.915,8.475,8.57,4016145,0
+FLNC.US,D,20250711,000000,8.45,8.53,7.99,8.17,5440180,0
+FLNC.US,D,20250714,000000,7.75,8.095,7.65,7.94,5023023,0
+FLNC.US,D,20250715,000000,8.29,8.585,8.22,8.32,3986673,0
+FLNC.US,D,20250716,000000,8.41,8.44,7.995,8.27,4315319,0
+FLNC.US,D,20250717,000000,8.265,8.48,8.18,8.24,4309280,0
+FLNC.US,D,20250718,000000,8.22,9.005,8.16,8.96,5304864,0
+FLNC.US,D,20250721,000000,9.17,9.64,9.14,9.53,6126999,0
+FLNC.US,D,20250722,000000,9.53,10.345,9.5,10.21,6377355,0
+FLNC.US,D,20250723,000000,9.955,10.1163,9.34,9.44,5821317,0
+FLNC.US,D,20250724,000000,9.525,9.63,9.1601,9.36,4440679,0
+FLNC.US,D,20250725,000000,9.37,9.43,9.105,9.38,3634668,0
+FLNC.US,D,20250728,000000,9.49,9.53,8.735,8.84,3569808,0
+FLNC.US,D,20250729,000000,8.73,8.86,8.43,8.45,3234051,0
+FLNC.US,D,20250730,000000,8.49,8.585,8.12,8.2,3333978,0
+FLNC.US,D,20250731,000000,8.2,8.405,8.05,8.12,2737321,0
+FLNC.US,D,20250801,000000,7.89,7.97,7.58,7.78,3989133,0
+FLNC.US,D,20250804,000000,7.82,8.505,7.8001,8.48,2874753,0
+FLNC.US,D,20250805,000000,8.58,8.805,8.405,8.55,3111746,0
+FLNC.US,D,20250806,000000,8.51,8.65,8.4,8.45,1749647,0
+FLNC.US,D,20250807,000000,8.98,9.385,8.81,9.07,2766444,0
+FLNC.US,D,20250808,000000,9.18,9.385,8.97,9.19,2410048,0
+FLNC.US,D,20250811,000000,9.21,9.41,8.8399,9.14,5400981,0
+FLNC.US,D,20250812,000000,7.74,8.3199,7.12,7.37,10169438,0
+FLNC.US,D,20250813,000000,7.37,7.63,7.11,7.55,6225520,0
+FLNC.US,D,20250814,000000,7.5473,7.68,7.33,7.565,4173900,0
+FLNC.US,D,20250815,000000,7.61,8.69,7.57,7.95,6269393,0
+FLNC.US,D,20250818,000000,8.17,8.4844,7.91,8.06,4507973,0
+FLNC.US,D,20250819,000000,8.08,8.19,7.7,7.82,3473403,0
+FLNC.US,D,20250820,000000,7.79,7.8576,7.3607,7.48,3668841,0
+FLNC.US,D,20250821,000000,7.4,7.5,6.78,6.84,5128800,0
+FLNC.US,D,20250822,000000,6.9,7.635,6.77,7.54,5573016,0
+FLNC.US,D,20250825,000000,7.67,7.7336,7.35,7.47,3673427,0
+FLNC.US,D,20250826,000000,7.47,7.8426,7.4,7.58,3014432,0
+FLNC.US,D,20250827,000000,7.55,7.6,7.27,7.28,2944319,0
+FLNC.US,D,20250828,000000,7.4,7.76,7.26,7.75,2523470,0
+FLNC.US,D,20250829,000000,7.7,7.85,7.39,7.4,2530807,0
+FLNC.US,D,20250902,000000,7.06,7.2199,6.9,6.93,3355745,0
+FLNC.US,D,20250903,000000,7.13,7.2,6.7,6.75,4057176,0
+FLNC.US,D,20250904,000000,6.75,6.895,6.69,6.75,4404402,0
+FLNC.US,D,20250905,000000,6.98,7.59,6.93,7.55,6325953,0
+FLNC.US,D,20250908,000000,7.58,7.6,7.17,7.21,2780476,0
+FLNC.US,D,20250909,000000,7.21,7.25,6.765,6.78,4249388,0
+FLNC.US,D,20250910,000000,6.87,7.25,6.71,6.76,5593408,0
+FLNC.US,D,20250911,000000,6.76,7.09,6.6024,6.94,4164786,0
+FLNC.US,D,20250912,000000,6.94,7.17,6.79,7,7052756,0
+FLNC.US,D,20250915,000000,7.16,7.41,7.095,7.39,3856926,0
+FLNC.US,D,20250916,000000,7.58,8.3,7.48,7.5,5825411,0
+FLNC.US,D,20250917,000000,7.5,7.8,7.26,7.44,3937414,0
+FLNC.US,D,20250918,000000,7.67,8.09,7.54,7.92,5627452,0
+FLNC.US,D,20250919,000000,8.05,9.48,8.001,9.36,8252757,0
+FLNC.US,D,20250922,000000,9.51,10.86,9.23,10.6,12216792,0
+FLNC.US,D,20250923,000000,10.57,11.15,10.0501,10.21,10005576,0
+FLNC.US,D,20250924,000000,10.64,12.1,10.62,11.18,13856556,0
+FLNC.US,D,20250925,000000,10.91,11.97,10.51,11.73,14215054,0
+FLNC.US,D,20250926,000000,11.49,12.15,11.26,11.91,7294344,0
+FLNC.US,D,20250929,000000,12.2,12.88,11.2049,11.4,8071702,0
+FLNC.US,D,20250930,000000,11.34,11.34,10.465,10.8,6113739,0
+FLNC.US,D,20251001,000000,11,13.525,10.95,13.45,11096667,0
+FLNC.US,D,20251002,000000,13.625,14.15,12.66,13.05,8908023,0
+FLNC.US,D,20251003,000000,13.15,14.22,13,13.79,8837906,0
+FLNC.US,D,20251006,000000,14.205,15.5,13.76,15.26,9559260,0
+FLNC.US,D,20251007,000000,15.81,15.81,13.6,13.83,9486334,0
+FLNC.US,D,20251008,000000,14.35,15.45,14.01,14.96,5916311,0
+FLNC.US,D,20251009,000000,14.5,15.27,14.1,14.9,6402148,0
+FLNC.US,D,20251010,000000,14.92,15.46,12.98,13.09,9816875,0
+FLNC.US,D,20251013,000000,14,16.34,13.965,15.89,10184569,0
+FLNC.US,D,20251014,000000,15.36,19.385,15.16,18.45,15089043,0
+FLNC.US,D,20251015,000000,20.585,21.87,19.69,21.44,18888187,0
+FLNC.US,D,20251016,000000,20.93,22.12,18.64,19.58,11333084,0
+FLNC.US,D,20251017,000000,19.105,19.94,18.23,18.325,6882228,0
+FLNC.US,D,20251020,000000,19.85,19.922,18.01,18.45,5775825,0
+FLNC.US,D,20251021,000000,17.47,17.57,16.01,16.26,7328858,0
+FLNC.US,D,20251022,000000,16.04,16.131,14.31,15.22,8524339,0
+FLNC.US,D,20251023,000000,15.99,16.4,15.2825,16.03,5512226,0
+FLNC.US,D,20251024,000000,17.08,19.54,17.08,19.52,9200875,0
+FLNC.US,D,20251027,000000,19.98,20.33,18.38,18.74,7749613,0
+FLNC.US,D,20251028,000000,19.2,19.305,17.9001,18.1,4433394,0
+FLNC.US,D,20251029,000000,18.9,21.2099,18.52,20.28,9074959,0
+FLNC.US,D,20251030,000000,19.7,21.4,19.41,20.47,8803436,0
+FLNC.US,D,20251031,000000,20.01,21.73,19.95,21,6577987,0
+FLNC.US,D,20251103,000000,21.5,22.44,20.71,20.81,7600512,0
+FLNC.US,D,20251104,000000,19.52,20.99,19.01,19.18,5288233,0
+FLNC.US,D,20251105,000000,19.81,21.72,19.41,20.72,6634673,0
+FLNC.US,D,20251106,000000,21.15,21.2,19.36,19.82,5313410,0
+FLNC.US,D,20251107,000000,19.01,21.06,17.68,20.79,6457808,0
+FLNC.US,D,20251110,000000,21.845,23.7429,21.27,21.79,11621818,0
+FLNC.US,D,20251111,000000,21.03,21.1,18.65,20.73,8014768,0
+FLNC.US,D,20251112,000000,20.8,21.22,18.995,19.21,6473288,0
+FLNC.US,D,20251113,000000,18.93,19.49,16,16.25,14488958,0
+FLNC.US,D,20251114,000000,15.295,18.27,15.22,17.91,10086658,0
+FLNC.US,D,20251117,000000,17.45,18.09,16.92,17.23,4929142,0
+FLNC.US,D,20251118,000000,16.76,18.21,16,17.02,6071927,0
+FLNC.US,D,20251119,000000,17.25,18.05,16.38,16.81,4159898,0
+FLNC.US,D,20251120,000000,17.7,18.28,15.455,15.51,5807766,0
+FLNC.US,D,20251121,000000,15.58,15.88,14.58,15.4,7750514,0
+FLNC.US,D,20251124,000000,15.5,15.99,15.01,15.8,9794656,0
+FLNC.US,D,20251125,000000,18.145,19.23,15.1,16.77,11842135,0
+FLNC.US,D,20251126,000000,17.62,19.2,17.21,18.99,8358492,0
+FLNC.US,D,20251128,000000,19.01,19.99,18.7,19.64,3411001,0
+FLNC.US,D,20251201,000000,19.05,19.97,18.52,19.39,4878144,0
+FLNC.US,D,20251202,000000,19.2,20.27,18.911,19.96,5690058,0
+FLNC.US,D,20251203,000000,20.09,20.153,19.11,19.85,4496905,0
+FLNC.US,D,20251204,000000,20.11,23.48,19.84,23.34,10286028,0
+FLNC.US,D,20251205,000000,22.51,24.79,22.51,23.96,7800373,0
+FLNC.US,D,20251208,000000,22.58,23.67,21.83,22.86,6257282,0
+FLNC.US,D,20251209,000000,22.61,24.33,21.83,23.94,5635372,0
+FLNC.US,D,20251210,000000,23.9,24.41,22.54,23.81,3994289,0
+FLNC.US,D,20251211,000000,23.49,25.81,22.25,25.79,7086125,0
+FLNC.US,D,20251212,000000,25.44,25.85,22.0101,22.19,7057839,0
+FLNC.US,D,20251215,000000,22.61,22.68,21.36,21.52,4325016,0
+FLNC.US,D,20251216,000000,20.81,21.37,18.52,21.31,6081443,0
+FLNC.US,D,20251217,000000,21.71,21.7199,18.48,18.57,4994266,0
+FLNC.US,D,20251218,000000,20.48,20.8215,19,19.31,4414443,0
+FLNC.US,D,20251219,000000,18.965,20.25,18.91,19.96,6804147,0
+FLNC.US,D,20251222,000000,20.34,20.95,19.538,20.45,4106770,0
+FLNC.US,D,20251223,000000,19.84,21.15,19.42,19.67,4026636,0
+FLNC.US,D,20251224,000000,19.7,20,19.22,19.83,1517776,0
+FLNC.US,D,20251226,000000,19.83,20.585,19.11,20.21,2538556,0
+FLNC.US,D,20251229,000000,19.49,20.9514,19.37,19.97,2719198,0
+FLNC.US,D,20251230,000000,20.01,20.6,19.82,19.86,2719030,0
+FLNC.US,D,20251231,000000,19.965,20.19,19.49,19.78,2041368,0
+FLNC.US,D,20260102,000000,20.36,23.12,20.14,23.01,6109701,0
+FLNC.US,D,20260105,000000,23.13,23.57,21.71,22.25,3825867,0
+FLNC.US,D,20260106,000000,22.38,22.64,21.31,21.83,3733228,0
+FLNC.US,D,20260107,000000,21.6,21.6,19.91,20.56,4666184,0
+FLNC.US,D,20260108,000000,20.775,22,20.5,21.18,5537920,0
+FLNC.US,D,20260109,000000,21.95,23.39,21.6201,23.2,4351587,0
+FLNC.US,D,20260112,000000,22.75,24.2,22.22,23.28,5243222,0
+FLNC.US,D,20260113,000000,23.845,25.23,22.9501,23.82,4960207,0
+FLNC.US,D,20260114,000000,23.8,24.55,22.59,22.65,4656833,0
+FLNC.US,D,20260115,000000,23.49,26.32,23.39,25.5,7091801,0
+FLNC.US,D,20260116,000000,25.7,27.93,25.05,27.08,6205323,0
+FLNC.US,D,20260120,000000,25.66,26.7,24.38,25.51,6874667,0
+FLNC.US,D,20260121,000000,26.68,27.3499,24.6101,26.34,4196033,0
+FLNC.US,D,20260122,000000,27.25,28.46,26.5,27.27,5654774,0
+FLNC.US,D,20260123,000000,27.54,28.4,26.5801,26.94,3854595,0
+FLNC.US,D,20260126,000000,26.62,27.54,25.7012,27.12,4526680,0
+FLNC.US,D,20260127,000000,27.13,30.54,27.1,28.44,5896697,0
+FLNC.US,D,20260128,000000,29.02,31.485,28.91,30.99,6062616,0
+FLNC.US,D,20260129,000000,31.3,32.045,29.7101,31.57,7098323,0
+FLNC.US,D,20260130,000000,30.645,33.51,30.26,30.77,7341111,0
+FLNC.US,D,20260202,000000,30.01,32.34,29.7,30.89,5818874,0
+FLNC.US,D,20260203,000000,31.93,33.3,30.05,32.23,5705363,0
+FLNC.US,D,20260204,000000,33.04,33.5,26.39,28.99,10331645,0
+FLNC.US,D,20260205,000000,24.85,25.62,18.6,18.95,19885214,0
+FLNC.US,D,20260206,000000,20.4,21.5989,18.82,19.44,12000034,0
+FLNC.US,D,20260209,000000,19.17,20.72,18.2859,19.4,7085981,0
+FLNC.US,D,20260210,000000,19.99,21.0799,18.91,18.99,8253038,0
+FLNC.US,D,20260211,000000,19.66,19.8048,17.261,17.52,10396237,0
+FLNC.US,D,20260212,000000,17.47,18.48,17.019,17.44,6982619,0
+FLNC.US,D,20260213,000000,17.2,18.505,16.6,18.46,4802537,0
+FLNC.US,D,20260217,000000,18.0026,18.36,17.1801,17.78,4542160,0
+FLNC.US,D,20260218,000000,18,18.37,17.32,17.43,2697969,0
diff --git a/daily/us/nasdaq stocks/1/fngr.us.txt b/daily/us/nasdaq stocks/1/fngr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52921f586436da485e6ce55bab7f3dcd2063e856
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fngr.us.txt	
@@ -0,0 +1,1039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNGR.US,D,20211229,000000,8,8.14,7.4101,7.8,27058,0
+FNGR.US,D,20211230,000000,8.3,8.3,7.2,7.24,34485,0
+FNGR.US,D,20211231,000000,7.7416,8.92,7,7.11,149585,0
+FNGR.US,D,20220103,000000,7,7,5.51,6.07,45662,0
+FNGR.US,D,20220104,000000,6,6.303,5.7501,5.8501,28815,0
+FNGR.US,D,20220105,000000,5.6001,5.65,5,5.34,44225,0
+FNGR.US,D,20220106,000000,5.34,5.34,5,5.185,19399,0
+FNGR.US,D,20220107,000000,5.02,5.3485,4.945,5.21,62334,0
+FNGR.US,D,20220110,000000,4.9985,5.1,4.9031,5.05,29205,0
+FNGR.US,D,20220111,000000,5.025,5.385,5,5.35,17595,0
+FNGR.US,D,20220112,000000,5.35,5.35,5.13,5.235,10739,0
+FNGR.US,D,20220113,000000,5.22,5.34,4.97,5,14666,0
+FNGR.US,D,20220114,000000,5.05,5.1,4.85,5.1,26425,0
+FNGR.US,D,20220118,000000,4.86,5.1,4.86,5.02,16773,0
+FNGR.US,D,20220119,000000,5.157,5.22,4.9001,5.01,15622,0
+FNGR.US,D,20220120,000000,4.8801,5.27,4.8801,5.2,30951,0
+FNGR.US,D,20220121,000000,5.02,5.09,4.86,5,20663,0
+FNGR.US,D,20220124,000000,5.2186,5.2186,4.73,5,26705,0
+FNGR.US,D,20220125,000000,5.07,5.08,4.79,5.01,9937,0
+FNGR.US,D,20220126,000000,5.08,5.08,4.9,4.9,15140,0
+FNGR.US,D,20220127,000000,5,5,4.84,5,26258,0
+FNGR.US,D,20220128,000000,5,5,4.8,4.88,11069,0
+FNGR.US,D,20220131,000000,4.93,5,4.8012,4.85,12285,0
+FNGR.US,D,20220201,000000,4.95,4.9599,4.61,4.61,30074,0
+FNGR.US,D,20220202,000000,4.66,4.7,4.4068,4.43,28147,0
+FNGR.US,D,20220203,000000,4.4,4.49,4.24,4.24,24078,0
+FNGR.US,D,20220204,000000,4.39,4.39,3.88,3.88,54702,0
+FNGR.US,D,20220207,000000,3.9,3.9999,3.8307,3.895,37511,0
+FNGR.US,D,20220208,000000,3.81,3.9119,3.75,3.76,23536,0
+FNGR.US,D,20220209,000000,3.75,3.95,3.75,3.86,13094,0
+FNGR.US,D,20220210,000000,3.85,3.9466,3.78,3.81,9485,0
+FNGR.US,D,20220211,000000,3.75,3.83,3.32,3.43,33060,0
+FNGR.US,D,20220214,000000,3.43,3.43,2.7428,3,71034,0
+FNGR.US,D,20220215,000000,2.99,3,2.67,2.75,33655,0
+FNGR.US,D,20220216,000000,2.6978,2.7369,2.03,2.56,108657,0
+FNGR.US,D,20220217,000000,2.5,2.85,2.09,2.85,103283,0
+FNGR.US,D,20220218,000000,3.02,3.02,2.7599,2.92,46237,0
+FNGR.US,D,20220222,000000,3.06,3.06,2.81,2.885,48118,0
+FNGR.US,D,20220223,000000,2.88,2.9899,2.875,2.92,24363,0
+FNGR.US,D,20220224,000000,2.91,2.91,2.71,2.87,13050,0
+FNGR.US,D,20220225,000000,2.83,3.1499,2.83,2.97,33336,0
+FNGR.US,D,20220228,000000,3.0374,3.038,2.82,2.86,30337,0
+FNGR.US,D,20220301,000000,2.9001,2.99,2.66,2.81,22725,0
+FNGR.US,D,20220302,000000,2.8764,2.9,2.775,2.799,3535,0
+FNGR.US,D,20220303,000000,2.68,2.78,2.67,2.72,13752,0
+FNGR.US,D,20220304,000000,2.89,2.99,2.7,2.86,27577,0
+FNGR.US,D,20220307,000000,2.8231,2.845,2.75,2.75,19641,0
+FNGR.US,D,20220308,000000,2.7528,2.9,2.74,2.89,31128,0
+FNGR.US,D,20220309,000000,2.9,2.9,2.7652,2.86,24270,0
+FNGR.US,D,20220310,000000,2.86,2.96,2.825,2.9553,25632,0
+FNGR.US,D,20220311,000000,2.93,2.9531,2.7813,2.8,16989,0
+FNGR.US,D,20220314,000000,2.87,2.87,2.72,2.72,13404,0
+FNGR.US,D,20220315,000000,2.7,2.865,2.62,2.78,4475,0
+FNGR.US,D,20220316,000000,2.7001,2.83,2.6001,2.81,3655,0
+FNGR.US,D,20220317,000000,2.9,2.95,2.73,2.8,16878,0
+FNGR.US,D,20220318,000000,2.6179,2.9,2.6179,2.62,16976,0
+FNGR.US,D,20220321,000000,2.77,2.8,2.6071,2.61,40568,0
+FNGR.US,D,20220322,000000,2.6201,2.7,2.6201,2.65,12460,0
+FNGR.US,D,20220323,000000,2.65,2.7,2.57,2.7,12872,0
+FNGR.US,D,20220324,000000,2.7,2.7,2.57,2.69,24270,0
+FNGR.US,D,20220325,000000,2.5,2.75,2.4,2.56,10103,0
+FNGR.US,D,20220328,000000,2.54,2.6,2.4601,2.5,12403,0
+FNGR.US,D,20220329,000000,2.47,2.6,2.45,2.55,24951,0
+FNGR.US,D,20220330,000000,2.55,2.55,2.4,2.43,13127,0
+FNGR.US,D,20220331,000000,2.45,2.48,2.42,2.47,5667,0
+FNGR.US,D,20220401,000000,2.4027,2.74,2.375,2.64,66915,0
+FNGR.US,D,20220404,000000,2.75,2.75,2.5611,2.65,26075,0
+FNGR.US,D,20220405,000000,2.615,2.6315,2.45,2.45,25392,0
+FNGR.US,D,20220406,000000,2.45,2.55,2.43,2.44,23363,0
+FNGR.US,D,20220407,000000,2.5,2.5,2.3711,2.5,25371,0
+FNGR.US,D,20220408,000000,2.41,2.5449,2.4,2.41,37545,0
+FNGR.US,D,20220411,000000,2.35,2.46,2.35,2.45,13738,0
+FNGR.US,D,20220412,000000,2.38,2.485,2.38,2.48,630,0
+FNGR.US,D,20220413,000000,2.45,2.65,2.45,2.6199,9315,0
+FNGR.US,D,20220414,000000,2.58,2.63,2.35,2.45,28663,0
+FNGR.US,D,20220418,000000,2.45,2.45,2.3,2.359,16448,0
+FNGR.US,D,20220419,000000,2.27,2.36,2.27,2.35,10322,0
+FNGR.US,D,20220420,000000,2.3,2.343,2.2601,2.292,12298,0
+FNGR.US,D,20220421,000000,2.33,2.5,2.295,2.5,71126,0
+FNGR.US,D,20220422,000000,2.6,2.845,2.6,2.6,117946,0
+FNGR.US,D,20220425,000000,2.49,2.49,2,2.1,317441,0
+FNGR.US,D,20220426,000000,2.03,2.0799,2,2.02,49985,0
+FNGR.US,D,20220427,000000,2.02,2.05,1.95,1.96,37101,0
+FNGR.US,D,20220428,000000,1.99,1.99,1.9058,1.96,20257,0
+FNGR.US,D,20220429,000000,1.94,1.99,1.9,1.9395,36106,0
+FNGR.US,D,20220502,000000,1.95,2.11,1.94,2.04,48291,0
+FNGR.US,D,20220503,000000,1.98,2.25,1.96,2.07,127705,0
+FNGR.US,D,20220504,000000,2.1,2.35,2.1,2.13,57376,0
+FNGR.US,D,20220505,000000,2.14,2.1501,2.01,2.01,20084,0
+FNGR.US,D,20220506,000000,2.01,2.1,2.01,2.03,9330,0
+FNGR.US,D,20220509,000000,2.15,2.15,1.98,1.98,49344,0
+FNGR.US,D,20220510,000000,1.98,2,1.91,1.95,52628,0
+FNGR.US,D,20220511,000000,1.95,1.9984,1.51,1.53,60046,0
+FNGR.US,D,20220512,000000,1.5,1.6306,1.24,1.24,82708,0
+FNGR.US,D,20220513,000000,1.28,1.6,1.28,1.5,65783,0
+FNGR.US,D,20220516,000000,1.5,1.6264,1.4895,1.57,49070,0
+FNGR.US,D,20220517,000000,1.68,1.89,1.64,1.74,30357,0
+FNGR.US,D,20220518,000000,1.86,1.86,1.58,1.65,18386,0
+FNGR.US,D,20220519,000000,1.605,1.8499,1.5412,1.8012,42438,0
+FNGR.US,D,20220520,000000,1.84,1.8799,1.6276,1.6466,17835,0
+FNGR.US,D,20220523,000000,2.02,2.02,1.7,1.85,105602,0
+FNGR.US,D,20220524,000000,1.9463,1.9463,1.6991,1.71,22448,0
+FNGR.US,D,20220525,000000,1.79,1.8755,1.7555,1.77,28805,0
+FNGR.US,D,20220526,000000,1.8,1.8,1.68,1.715,53024,0
+FNGR.US,D,20220527,000000,1.6201,1.702,1.6201,1.68,11300,0
+FNGR.US,D,20220531,000000,1.68,1.68,1.54,1.54,9359,0
+FNGR.US,D,20220601,000000,1.535,1.59,1.51,1.5737,11250,0
+FNGR.US,D,20220602,000000,1.54,1.61,1.52,1.52,17583,0
+FNGR.US,D,20220603,000000,1.62,1.62,1.5,1.5829,15466,0
+FNGR.US,D,20220606,000000,1.5445,1.5744,1.5,1.51,23970,0
+FNGR.US,D,20220607,000000,1.51,1.7299,1.4558,1.47,12070,0
+FNGR.US,D,20220608,000000,1.4715,1.5,1.4001,1.42,8314,0
+FNGR.US,D,20220609,000000,1.58,2.3,1.54,1.99,328103,0
+FNGR.US,D,20220610,000000,2.04,2.08,1.8649,1.96,84542,0
+FNGR.US,D,20220613,000000,1.8607,1.94,1.5901,1.73,42786,0
+FNGR.US,D,20220614,000000,1.7644,1.7652,1.45,1.45,26136,0
+FNGR.US,D,20220615,000000,1.5,1.7699,1.36,1.45,35774,0
+FNGR.US,D,20220616,000000,1.395,1.42,1.38,1.38,12471,0
+FNGR.US,D,20220617,000000,1.45,1.48,1.35,1.4,18607,0
+FNGR.US,D,20220621,000000,1.4,1.6,1.4,1.46,17052,0
+FNGR.US,D,20220622,000000,1.485,1.5389,1.39,1.4238,9952,0
+FNGR.US,D,20220623,000000,1.4173,1.4173,1.31,1.38,14488,0
+FNGR.US,D,20220624,000000,1.44,1.8,1.35,1.8,70753,0
+FNGR.US,D,20220627,000000,1.75,1.75,1.41,1.54,27517,0
+FNGR.US,D,20220628,000000,1.6205,1.64,1.5701,1.62,49330,0
+FNGR.US,D,20220629,000000,1.62,1.62,1.48,1.48,9221,0
+FNGR.US,D,20220630,000000,1.4101,1.5999,1.38,1.42,24238,0
+FNGR.US,D,20220701,000000,1.42,1.42,1.32,1.35,8796,0
+FNGR.US,D,20220705,000000,1.3,1.3851,1.26,1.35,14869,0
+FNGR.US,D,20220706,000000,1.35,1.38,1.34,1.35,6478,0
+FNGR.US,D,20220707,000000,1.3501,1.44,1.2,1.24,61696,0
+FNGR.US,D,20220708,000000,1.3,1.46,1.25,1.46,31774,0
+FNGR.US,D,20220711,000000,1.35,1.35,1.2432,1.289,11730,0
+FNGR.US,D,20220712,000000,1.31,1.3399,1.2,1.21,39102,0
+FNGR.US,D,20220713,000000,1.2,1.2899,1.1828,1.255,46923,0
+FNGR.US,D,20220714,000000,1.22,1.41,1.17,1.41,280149,0
+FNGR.US,D,20220715,000000,1.39,1.39,1.2836,1.37,57095,0
+FNGR.US,D,20220718,000000,1.41,1.41,1.21,1.2362,33572,0
+FNGR.US,D,20220719,000000,1.25,1.25,1.15,1.1807,41121,0
+FNGR.US,D,20220720,000000,1.17,1.17,1.1513,1.17,52917,0
+FNGR.US,D,20220721,000000,1.15,1.15,1.08,1.13,23574,0
+FNGR.US,D,20220722,000000,1.13,1.2699,1.12,1.245,28759,0
+FNGR.US,D,20220725,000000,1.222,1.32,1.2122,1.32,17653,0
+FNGR.US,D,20220726,000000,1.25,1.27,1.19,1.23,61295,0
+FNGR.US,D,20220727,000000,1.2199,1.23,1.17,1.23,32278,0
+FNGR.US,D,20220728,000000,1.2,1.21,1.1901,1.2,30157,0
+FNGR.US,D,20220729,000000,1.2,1.2,1.16,1.19,44767,0
+FNGR.US,D,20220801,000000,1.16,1.21,1.16,1.17,45707,0
+FNGR.US,D,20220802,000000,1.2,1.2,1.17,1.18,39184,0
+FNGR.US,D,20220803,000000,1.16,1.2,1.105,1.17,74318,0
+FNGR.US,D,20220804,000000,1.13,1.15,1.1,1.12,24803,0
+FNGR.US,D,20220805,000000,1.11,1.12,1.0799,1.12,51365,0
+FNGR.US,D,20220808,000000,1.13,1.13,1.02,1.1,92427,0
+FNGR.US,D,20220809,000000,1.1,1.1005,1,1.06,31928,0
+FNGR.US,D,20220810,000000,1.0599,1.08,0.91,1.08,248363,0
+FNGR.US,D,20220811,000000,1.079,1.44,1.07,1.14,158958,0
+FNGR.US,D,20220812,000000,1.09,1.2959,1,1.02,343358,0
+FNGR.US,D,20220815,000000,1,1.02,0.97,1.02,74445,0
+FNGR.US,D,20220816,000000,0.9894,1.02,0.9402,0.99,104964,0
+FNGR.US,D,20220817,000000,0.9703,1,0.937901,0.98,30841,0
+FNGR.US,D,20220818,000000,1,1,0.9419,0.975,44387,0
+FNGR.US,D,20220819,000000,0.98,0.999,0.911501,0.9777,92932,0
+FNGR.US,D,20220822,000000,0.97,1,0.88,0.9941,104358,0
+FNGR.US,D,20220823,000000,0.9622,1.03,0.9471,0.9997,25350,0
+FNGR.US,D,20220824,000000,0.98,1.055,0.9202,1.03,303856,0
+FNGR.US,D,20220825,000000,0.9888,1,0.92,0.956,60126,0
+FNGR.US,D,20220826,000000,0.962799,0.984999,0.8672,0.9289,59310,0
+FNGR.US,D,20220829,000000,0.955,0.9799,0.89,0.9,23007,0
+FNGR.US,D,20220830,000000,0.9301,0.95,0.83,0.9227,143785,0
+FNGR.US,D,20220831,000000,0.8501,0.937668,0.8501,0.93,80313,0
+FNGR.US,D,20220901,000000,0.93,0.93,0.8802,0.9,14360,0
+FNGR.US,D,20220902,000000,0.8648,0.9,0.8453,0.8937,144723,0
+FNGR.US,D,20220906,000000,0.87,0.87,0.83,0.851001,43335,0
+FNGR.US,D,20220907,000000,0.85,0.85,0.8,0.83,93360,0
+FNGR.US,D,20220908,000000,0.8201,0.87,0.796099,0.8479,210178,0
+FNGR.US,D,20220909,000000,0.79,0.8477,0.7169,0.76,238575,0
+FNGR.US,D,20220912,000000,0.7599,0.76,0.7,0.700301,83124,0
+FNGR.US,D,20220913,000000,0.71,0.71,0.6932,0.7061,20513,0
+FNGR.US,D,20220914,000000,0.69285,0.7347,0.670001,0.7268,41188,0
+FNGR.US,D,20220915,000000,0.7272,0.7273,0.6817,0.71,30144,0
+FNGR.US,D,20220916,000000,0.71,0.7297,0.690001,0.7,34716,0
+FNGR.US,D,20220919,000000,0.653901,0.7297,0.6539,0.7,53190,0
+FNGR.US,D,20220920,000000,0.7,0.7162,0.650001,0.6999,34575,0
+FNGR.US,D,20220921,000000,0.6933,0.6997,0.670101,0.68,4161,0
+FNGR.US,D,20220922,000000,0.67,0.6729,0.62,0.62,153800,0
+FNGR.US,D,20220923,000000,0.6645,0.665499,0.642,0.6599,43032,0
+FNGR.US,D,20220926,000000,0.6655,0.82,0.6301,0.7896,132316,0
+FNGR.US,D,20220927,000000,0.8111,1.08,0.8,1.0592,1067747,0
+FNGR.US,D,20220928,000000,1.05,1.93,1.05,1.7,4666748,0
+FNGR.US,D,20220929,000000,1.59,2.09,1.37,1.85,2660928,0
+FNGR.US,D,20220930,000000,1.84,3.77,1.82,3.37,31728849,0
+FNGR.US,D,20221003,000000,4.21,6.5,4.18,6.5,73569038,0
+FNGR.US,D,20221004,000000,7.77,7.86,4.94,6.86,25989256,0
+FNGR.US,D,20221005,000000,6.32,9.36,5.25,8.86,25385970,0
+FNGR.US,D,20221006,000000,8,8.2,6.57,7.18,8888139,0
+FNGR.US,D,20221007,000000,6.5,8.1,6.25,7.38,6702521,0
+FNGR.US,D,20221010,000000,7.38,8.5,7.02,7.9,7416321,0
+FNGR.US,D,20221011,000000,8,8.5,7.62,7.91,4384861,0
+FNGR.US,D,20221012,000000,8.09,9.795,7.92,8.95,13054212,0
+FNGR.US,D,20221013,000000,9.1,9.48,8.5701,8.6,2479932,0
+FNGR.US,D,20221014,000000,8.87,9.44,6.11,6.63,3534235,0
+FNGR.US,D,20221017,000000,6.88,7.15,4.82,4.9,2445680,0
+FNGR.US,D,20221018,000000,4.69,5.44,4.61,5.21,1802322,0
+FNGR.US,D,20221019,000000,5.01,6.0899,5.01,5.78,1914045,0
+FNGR.US,D,20221020,000000,5.46,7.69,5.29,7.57,4807781,0
+FNGR.US,D,20221021,000000,7.45,7.91,6.8,7.03,2017591,0
+FNGR.US,D,20221024,000000,6.55,6.96,6.31,6.54,987452,0
+FNGR.US,D,20221025,000000,6.54,6.75,6.35,6.68,544896,0
+FNGR.US,D,20221026,000000,6.66,7.33,6.13,6.31,1106843,0
+FNGR.US,D,20221027,000000,6.35,6.81,6,6.76,984503,0
+FNGR.US,D,20221028,000000,6.3,7,6.3,6.94,601454,0
+FNGR.US,D,20221031,000000,7.1,7.88,7.07,7.35,1299540,0
+FNGR.US,D,20221101,000000,7.37,7.75,7.1006,7.75,377027,0
+FNGR.US,D,20221102,000000,7.9,8.19,7.35,7.67,649757,0
+FNGR.US,D,20221103,000000,7.46,7.55,6.825,6.85,364947,0
+FNGR.US,D,20221104,000000,6.85,6.99,6.51,6.71,369537,0
+FNGR.US,D,20221107,000000,6.7,7.1622,6.57,6.61,233453,0
+FNGR.US,D,20221108,000000,6.6,6.84,5.91,6.61,626247,0
+FNGR.US,D,20221109,000000,6.67,6.735,6.19,6.68,180300,0
+FNGR.US,D,20221110,000000,6.82,6.82,6.11,6.23,533010,0
+FNGR.US,D,20221111,000000,6.07,6.62,5.89,6.51,382543,0
+FNGR.US,D,20221114,000000,6.55,6.73,5.95,5.99,264538,0
+FNGR.US,D,20221115,000000,6.1,6.15,5.6,5.7,364545,0
+FNGR.US,D,20221116,000000,5.67,5.8,5.35,5.44,197987,0
+FNGR.US,D,20221117,000000,5.35,5.44,5.08,5.1,206029,0
+FNGR.US,D,20221118,000000,5.22,5.9,5.22,5.86,469196,0
+FNGR.US,D,20221121,000000,5.6,5.6501,5.21,5.58,296418,0
+FNGR.US,D,20221122,000000,5.48,5.5227,4.97,5.06,322466,0
+FNGR.US,D,20221123,000000,4.86,5.19,4.6,4.9,397718,0
+FNGR.US,D,20221125,000000,4.71,4.85,4.21,4.28,349536,0
+FNGR.US,D,20221128,000000,4.03,4.16,3.81,3.95,413147,0
+FNGR.US,D,20221129,000000,3.99,4.47,3.87,4.05,564914,0
+FNGR.US,D,20221130,000000,4.08,4.2699,3.9,4.24,382785,0
+FNGR.US,D,20221201,000000,4.2,4.64,4.15,4.32,219369,0
+FNGR.US,D,20221202,000000,4.28,4.66,4.2,4.34,203906,0
+FNGR.US,D,20221205,000000,4.34,4.4,3.92,4,192024,0
+FNGR.US,D,20221206,000000,4.05,4.1899,3.91,4.12,119667,0
+FNGR.US,D,20221207,000000,4.12,4.19,3.87,4.13,165319,0
+FNGR.US,D,20221208,000000,4.14,4.19,3.5721,3.73,195584,0
+FNGR.US,D,20221209,000000,3.66,4.09,3.66,3.84,201964,0
+FNGR.US,D,20221212,000000,3.83,3.83,3.22,3.38,267164,0
+FNGR.US,D,20221213,000000,3.53,3.56,3.25,3.45,156003,0
+FNGR.US,D,20221214,000000,3.45,3.5441,3.33,3.4,108462,0
+FNGR.US,D,20221215,000000,3.33,3.41,3.225,3.39,109444,0
+FNGR.US,D,20221216,000000,3.36,3.71,3.28,3.67,366800,0
+FNGR.US,D,20221219,000000,3.55,3.5659,3.27,3.31,91311,0
+FNGR.US,D,20221220,000000,3.319,3.55,3.265,3.39,64250,0
+FNGR.US,D,20221221,000000,3.35,3.4302,3.21,3.22,79221,0
+FNGR.US,D,20221222,000000,3.23,3.3301,2.84,2.9,194306,0
+FNGR.US,D,20221223,000000,2.83,3.3,2.81,3.24,227183,0
+FNGR.US,D,20221227,000000,3.2,3.23,3.03,3.1,127433,0
+FNGR.US,D,20221228,000000,3.11,3.3,3.0501,3.1,125530,0
+FNGR.US,D,20221229,000000,3,3.12,2.915,3,117225,0
+FNGR.US,D,20221230,000000,2.91,2.9929,2.5582,2.81,182753,0
+FNGR.US,D,20230103,000000,2.77,2.95,2.71,2.82,175170,0
+FNGR.US,D,20230104,000000,3.02,3.02,2.71,2.88,121957,0
+FNGR.US,D,20230105,000000,2.88,3.37,2.79,3.12,148386,0
+FNGR.US,D,20230106,000000,3.2,4.08,3.13,3.84,420916,0
+FNGR.US,D,20230109,000000,3.84,4.12,3.71,3.84,182782,0
+FNGR.US,D,20230110,000000,3.73,4.0208,3.73,3.9,137748,0
+FNGR.US,D,20230111,000000,3.88,4.39,3.8332,4.21,261371,0
+FNGR.US,D,20230112,000000,4.16,4.2,3.8,3.87,177773,0
+FNGR.US,D,20230113,000000,3.94,4.1,3.7608,4.03,149100,0
+FNGR.US,D,20230117,000000,4,4.4199,3.87,3.98,250847,0
+FNGR.US,D,20230118,000000,3.99,3.99,3.61,3.61,171477,0
+FNGR.US,D,20230119,000000,3.64,3.7499,3.52,3.57,100242,0
+FNGR.US,D,20230120,000000,3.6,3.78,3.5,3.75,106239,0
+FNGR.US,D,20230123,000000,3.69,3.99,3.66,3.79,150380,0
+FNGR.US,D,20230124,000000,3.79,3.91,3.65,3.7,62983,0
+FNGR.US,D,20230125,000000,3.6,3.89,3.6,3.77,73093,0
+FNGR.US,D,20230126,000000,3.83,3.89,3.69,3.78,68429,0
+FNGR.US,D,20230127,000000,3.6901,4.09,3.6901,3.93,120549,0
+FNGR.US,D,20230130,000000,3.91,4.04,3.63,3.74,85930,0
+FNGR.US,D,20230131,000000,3.74,3.74,3.4,3.48,144373,0
+FNGR.US,D,20230201,000000,3.49,3.6,3.35,3.56,69776,0
+FNGR.US,D,20230202,000000,3.55,3.75,3.46,3.62,73325,0
+FNGR.US,D,20230203,000000,3.62,3.62,3.3525,3.39,75999,0
+FNGR.US,D,20230206,000000,3.39,3.6515,3.25,3.27,79214,0
+FNGR.US,D,20230207,000000,3.46,3.5452,3.07,3.28,105810,0
+FNGR.US,D,20230208,000000,3.1603,3.48,3.1603,3.38,54923,0
+FNGR.US,D,20230209,000000,3.49,3.49,3.17,3.23,99895,0
+FNGR.US,D,20230210,000000,3.24,3.3,3.2,3.29,52581,0
+FNGR.US,D,20230213,000000,3.24,3.3,3,3.12,87989,0
+FNGR.US,D,20230214,000000,3.1,3.2753,3.07,3.08,71400,0
+FNGR.US,D,20230215,000000,3.01,3.1209,2.81,2.9,102472,0
+FNGR.US,D,20230216,000000,2.92,3.03,2.78,2.81,106919,0
+FNGR.US,D,20230217,000000,2.75,2.96,2.75,2.86,50839,0
+FNGR.US,D,20230221,000000,2.94,3.03,2.45,2.46,140292,0
+FNGR.US,D,20230222,000000,2.43,2.5,2.08,2.22,129893,0
+FNGR.US,D,20230223,000000,2.2,2.35,2.1,2.16,246452,0
+FNGR.US,D,20230224,000000,2.14,2.2663,1.81,1.85,182518,0
+FNGR.US,D,20230227,000000,1.76,1.8099,1.52,1.63,281061,0
+FNGR.US,D,20230228,000000,1.57,1.64,1.39,1.44,354671,0
+FNGR.US,D,20230301,000000,1.41,1.55,1.25,1.26,308595,0
+FNGR.US,D,20230302,000000,1.25,1.29,1.11,1.13,375274,0
+FNGR.US,D,20230303,000000,1.18,1.46,1.09,1.4,736138,0
+FNGR.US,D,20230306,000000,1.63,1.72,1.42,1.45,1516862,0
+FNGR.US,D,20230307,000000,1.41,1.45,1.28,1.3,461269,0
+FNGR.US,D,20230308,000000,1.3,1.332,1.2,1.28,324143,0
+FNGR.US,D,20230309,000000,1.27,1.28,1.1,1.15,334359,0
+FNGR.US,D,20230310,000000,1.17,1.17,1.05,1.1199,288311,0
+FNGR.US,D,20230313,000000,1.06,1.13,1.04,1.11,243056,0
+FNGR.US,D,20230314,000000,1.05,1.16,1.01,1.06,388105,0
+FNGR.US,D,20230315,000000,1.05,1.367,1.04,1.27,539936,0
+FNGR.US,D,20230316,000000,1.33,1.65,1.2799,1.56,1247439,0
+FNGR.US,D,20230317,000000,1.64,1.709,1.3,1.32,738066,0
+FNGR.US,D,20230320,000000,1.28,1.28,1.19,1.24,171164,0
+FNGR.US,D,20230321,000000,1.26,1.53,1.22,1.43,323220,0
+FNGR.US,D,20230322,000000,1.49,1.49,1.37,1.38,77215,0
+FNGR.US,D,20230323,000000,1.4,1.4412,1.25,1.28,142367,0
+FNGR.US,D,20230324,000000,1.25,1.48,1.25,1.46,255913,0
+FNGR.US,D,20230327,000000,1.49,1.57,1.46,1.57,131190,0
+FNGR.US,D,20230328,000000,1.55,1.55,1.47,1.5,50391,0
+FNGR.US,D,20230329,000000,1.57,1.6164,1.5,1.53,121782,0
+FNGR.US,D,20230330,000000,1.52,1.541,1.4,1.41,72110,0
+FNGR.US,D,20230331,000000,1.39,1.53,1.38,1.5,169265,0
+FNGR.US,D,20230403,000000,1.55,1.7,1.48,1.61,228653,0
+FNGR.US,D,20230404,000000,1.62,1.6599,1.52,1.555,103650,0
+FNGR.US,D,20230405,000000,1.5685,1.595,1.4,1.41,53774,0
+FNGR.US,D,20230406,000000,1.43,1.47,1.4078,1.45,22489,0
+FNGR.US,D,20230410,000000,1.45,1.5449,1.45,1.45,79872,0
+FNGR.US,D,20230411,000000,1.4588,1.77,1.4588,1.73,247022,0
+FNGR.US,D,20230412,000000,1.73,2.07,1.56,1.56,880583,0
+FNGR.US,D,20230413,000000,1.57,1.94,1.57,1.81,395724,0
+FNGR.US,D,20230414,000000,1.81,1.88,1.65,1.88,168410,0
+FNGR.US,D,20230417,000000,1.82,1.88,1.76,1.81,117863,0
+FNGR.US,D,20230418,000000,1.81,1.8258,1.71,1.745,91248,0
+FNGR.US,D,20230419,000000,1.69,1.75,1.65,1.73,37390,0
+FNGR.US,D,20230420,000000,1.68,1.84,1.68,1.81,76568,0
+FNGR.US,D,20230421,000000,1.79,1.8299,1.6,1.64,85382,0
+FNGR.US,D,20230424,000000,1.6619,1.74,1.62,1.685,92681,0
+FNGR.US,D,20230425,000000,1.68,1.73,1.56,1.59,131250,0
+FNGR.US,D,20230426,000000,1.6,1.7099,1.6,1.67,69161,0
+FNGR.US,D,20230427,000000,1.71,1.74,1.68,1.68,43110,0
+FNGR.US,D,20230428,000000,1.67,1.8499,1.65,1.74,122037,0
+FNGR.US,D,20230501,000000,1.8,2.5,1.75,2.06,939340,0
+FNGR.US,D,20230502,000000,2.07,2.1,1.85,2.08,232691,0
+FNGR.US,D,20230503,000000,2.06,2.215,1.9901,2.015,149398,0
+FNGR.US,D,20230504,000000,2.02,2.29,1.98,2.2292,315281,0
+FNGR.US,D,20230505,000000,2.28,2.38,2.17,2.17,206232,0
+FNGR.US,D,20230508,000000,2.24,2.33,2.11,2.19,131855,0
+FNGR.US,D,20230509,000000,2.19,2.19,2.01,2.01,147128,0
+FNGR.US,D,20230510,000000,2.0548,2.1,1.8001,1.8501,151914,0
+FNGR.US,D,20230511,000000,1.82,1.99,1.81,1.97,87404,0
+FNGR.US,D,20230512,000000,2.1,2.12,1.8087,1.825,103297,0
+FNGR.US,D,20230515,000000,1.87,1.9599,1.66,1.74,125250,0
+FNGR.US,D,20230516,000000,1.74,1.79,1.7,1.75,45279,0
+FNGR.US,D,20230517,000000,1.71,1.762,1.62,1.64,160959,0
+FNGR.US,D,20230518,000000,1.65,1.68,1.54,1.61,70427,0
+FNGR.US,D,20230519,000000,1.62,1.66,1.53,1.55,75083,0
+FNGR.US,D,20230522,000000,1.55,1.55,1.4,1.4,138377,0
+FNGR.US,D,20230523,000000,1.37,1.46,1.37,1.44,102087,0
+FNGR.US,D,20230524,000000,1.4875,1.4875,1.3,1.33,163524,0
+FNGR.US,D,20230525,000000,1.31,1.36,1.28,1.34,81018,0
+FNGR.US,D,20230526,000000,1.38,1.5351,1.34,1.51,159433,0
+FNGR.US,D,20230530,000000,1.56,1.73,1.5,1.72,196774,0
+FNGR.US,D,20230531,000000,1.66,1.6916,1.53,1.63,127745,0
+FNGR.US,D,20230601,000000,1.59,1.6144,1.52,1.54,85787,0
+FNGR.US,D,20230602,000000,1.53,1.6,1.39,1.45,98607,0
+FNGR.US,D,20230605,000000,1.45,1.4737,1.43,1.47,48391,0
+FNGR.US,D,20230606,000000,1.43,1.54,1.4,1.4,149527,0
+FNGR.US,D,20230607,000000,1.39,1.45,1.38,1.38,70956,0
+FNGR.US,D,20230608,000000,1.38,1.41,1.34,1.3599,71922,0
+FNGR.US,D,20230609,000000,1.34,1.38,1.3,1.32,110309,0
+FNGR.US,D,20230612,000000,1.3,1.45,1.3,1.41,69266,0
+FNGR.US,D,20230613,000000,1.44,1.4674,1.38,1.38,113111,0
+FNGR.US,D,20230614,000000,1.3979,1.82,1.38,1.71,538815,0
+FNGR.US,D,20230615,000000,1.74,2.05,1.67,2.03,481920,0
+FNGR.US,D,20230616,000000,2.33,2.46,2.02,2.02,2204439,0
+FNGR.US,D,20230620,000000,2.21,2.58,2.02,2.35,1351640,0
+FNGR.US,D,20230621,000000,2.33,2.9,2.17,2.89,1721843,0
+FNGR.US,D,20230622,000000,3.05,3.3099,2.65,2.99,2387079,0
+FNGR.US,D,20230623,000000,2.85,3.57,2.66,3.43,1210644,0
+FNGR.US,D,20230626,000000,3.59,4.16,3.49,4.15,2521566,0
+FNGR.US,D,20230627,000000,4.22,4.35,3.76,4.01,1354433,0
+FNGR.US,D,20230628,000000,3.77,3.789,3.0401,3.14,1400729,0
+FNGR.US,D,20230629,000000,2.89,3.1249,2.5302,2.9,1034046,0
+FNGR.US,D,20230630,000000,2.91,3.2,2.87,2.99,454832,0
+FNGR.US,D,20230703,000000,3.13,3.66,3.0901,3.63,496305,0
+FNGR.US,D,20230705,000000,3.6,4.24,3.56,4.2,896369,0
+FNGR.US,D,20230706,000000,4.2,4.4,3.88,4.39,1089803,0
+FNGR.US,D,20230707,000000,4.38,5.05,4.1,4.55,1612100,0
+FNGR.US,D,20230710,000000,4.84,5.6681,4.65,5.56,1617053,0
+FNGR.US,D,20230711,000000,5.8,7,5.45,6.72,3318600,0
+FNGR.US,D,20230712,000000,7,7.16,5.25,5.95,3151842,0
+FNGR.US,D,20230713,000000,5.93,6.3,4.9,6.02,1528533,0
+FNGR.US,D,20230714,000000,6.18,6.6,5.6,5.7,987014,0
+FNGR.US,D,20230717,000000,5.7,6.21,5.41,5.45,826663,0
+FNGR.US,D,20230718,000000,5.69,5.71,4.7,4.99,1289830,0
+FNGR.US,D,20230719,000000,4.94,5.17,4.43,4.43,1292919,0
+FNGR.US,D,20230720,000000,4.45,4.898,4.45,4.57,748132,0
+FNGR.US,D,20230721,000000,4.41,4.45,3.85,4.04,1081983,0
+FNGR.US,D,20230724,000000,3.9,4.3438,3.8486,4.23,509484,0
+FNGR.US,D,20230725,000000,4.11,4.96,4.11,4.69,891265,0
+FNGR.US,D,20230726,000000,4.8,5.25,4.61,4.78,882770,0
+FNGR.US,D,20230727,000000,4.75,4.78,4.47,4.62,400036,0
+FNGR.US,D,20230728,000000,4.5,5.35,4.5,5.13,811861,0
+FNGR.US,D,20230731,000000,5.14,6,5.14,5.92,1033503,0
+FNGR.US,D,20230801,000000,5.71,6.18,5.15,5.35,1269497,0
+FNGR.US,D,20230802,000000,5.31,6,5.31,5.74,938688,0
+FNGR.US,D,20230803,000000,5.76,5.85,5.5149,5.81,494997,0
+FNGR.US,D,20230804,000000,5.99,6,5.15,5.21,702032,0
+FNGR.US,D,20230807,000000,5.13,5.4599,4.9,5.15,530005,0
+FNGR.US,D,20230808,000000,5.02,5.44,4.942,5.41,424632,0
+FNGR.US,D,20230809,000000,5.39,5.63,5.15,5.15,432189,0
+FNGR.US,D,20230810,000000,5.15,5.3999,5.14,5.2,208474,0
+FNGR.US,D,20230811,000000,5.15,5.7999,5.15,5.46,781936,0
+FNGR.US,D,20230814,000000,5.57,5.8999,5.41,5.5,567781,0
+FNGR.US,D,20230815,000000,5.5,5.54,4.91,4.98,472997,0
+FNGR.US,D,20230816,000000,4.9,4.999,4.5,4.82,383744,0
+FNGR.US,D,20230817,000000,4.8,4.8673,4.61,4.75,229449,0
+FNGR.US,D,20230818,000000,4.67,5.08,4.65,4.97,390140,0
+FNGR.US,D,20230821,000000,5,5.04,4.3,4.42,406720,0
+FNGR.US,D,20230822,000000,4.47,4.5473,4.0501,4.25,326738,0
+FNGR.US,D,20230823,000000,4.25,4.5499,3.96,4.31,340793,0
+FNGR.US,D,20230824,000000,4.27,4.5,4.06,4.35,226544,0
+FNGR.US,D,20230825,000000,4.31,4.7299,4.31,4.49,262999,0
+FNGR.US,D,20230828,000000,4.52,5.14,4.52,4.86,543731,0
+FNGR.US,D,20230829,000000,4.85,5.38,4.85,5.14,529924,0
+FNGR.US,D,20230830,000000,5.24,5.59,4.92,5.01,634689,0
+FNGR.US,D,20230831,000000,4.95,5.19,4.82,5.11,560335,0
+FNGR.US,D,20230901,000000,5.18,5.27,4.95,5.27,385942,0
+FNGR.US,D,20230905,000000,5.3,5.94,5.27,5.85,1061418,0
+FNGR.US,D,20230906,000000,5.84,6,5.51,6,858142,0
+FNGR.US,D,20230907,000000,6,6.1525,5.726,6.11,789340,0
+FNGR.US,D,20230908,000000,6.24,6.8,5.87,6.59,1637671,0
+FNGR.US,D,20230911,000000,6.59,7.11,6.4,6.85,1802136,0
+FNGR.US,D,20230912,000000,7.25,7.8774,6.47,7.83,2998788,0
+FNGR.US,D,20230913,000000,7.88,7.97,7.32,7.74,1803220,0
+FNGR.US,D,20230914,000000,7.45,7.53,6.7,7.02,1212620,0
+FNGR.US,D,20230915,000000,7.04,7.13,5.93,6.04,1428170,0
+FNGR.US,D,20230918,000000,5.91,5.94,5.16,5.2,1043768,0
+FNGR.US,D,20230919,000000,5.17,5.8948,5.1144,5.56,1261005,0
+FNGR.US,D,20230920,000000,5.51,5.6355,5,5.01,657990,0
+FNGR.US,D,20230921,000000,4.99,5.17,4.82,4.85,562288,0
+FNGR.US,D,20230922,000000,4.89,5.3499,4.86,5,533154,0
+FNGR.US,D,20230925,000000,5.11,5.1799,4.86,5.01,797765,0
+FNGR.US,D,20230926,000000,4.9,5.23,4.9,5.23,431459,0
+FNGR.US,D,20230927,000000,5.21,5.41,5.02,5.25,554976,0
+FNGR.US,D,20230928,000000,5.19,5.8099,5.16,5.75,810486,0
+FNGR.US,D,20230929,000000,5.8,6.78,5.6607,6.21,1672546,0
+FNGR.US,D,20231002,000000,6.26,7.37,6.26,7,2735328,0
+FNGR.US,D,20231003,000000,7.07,7.07,4.51,4.58,4680260,0
+FNGR.US,D,20231004,000000,4.91,5.5,4.6,5.44,2584446,0
+FNGR.US,D,20231005,000000,5.35,6.49,5.13,5.75,2679180,0
+FNGR.US,D,20231006,000000,5.75,6.65,5.67,6.45,1718692,0
+FNGR.US,D,20231009,000000,6.36,6.59,5.8,6.04,850383,0
+FNGR.US,D,20231010,000000,6.36,6.36,5.62,5.7,809221,0
+FNGR.US,D,20231011,000000,5.75,6.22,5.56,6.1,882881,0
+FNGR.US,D,20231012,000000,6.05,6.83,6.02,6.72,1428381,0
+FNGR.US,D,20231013,000000,6.68,7,6.23,6.63,906747,0
+FNGR.US,D,20231016,000000,6.98,7,6.1676,6.74,993575,0
+FNGR.US,D,20231017,000000,6.41,6.98,6.41,6.54,935007,0
+FNGR.US,D,20231018,000000,6.89,6.89,6.32,6.35,1049851,0
+FNGR.US,D,20231019,000000,6.35,6.73,6.2,6.67,873782,0
+FNGR.US,D,20231020,000000,6.49,7.25,6.19,6.32,2466671,0
+FNGR.US,D,20231023,000000,6.1,6.15,5.5,5.63,1705133,0
+FNGR.US,D,20231024,000000,5.58,5.7899,5.16,5.21,959737,0
+FNGR.US,D,20231025,000000,5.25,5.42,4.9,4.98,1026764,0
+FNGR.US,D,20231026,000000,5,5.55,4.8,5.48,746357,0
+FNGR.US,D,20231027,000000,5.35,5.74,5.22,5.65,423730,0
+FNGR.US,D,20231030,000000,5.6,6.15,5.6,6.08,641713,0
+FNGR.US,D,20231031,000000,6.1,6.14,5.79,5.98,455354,0
+FNGR.US,D,20231101,000000,5.96,6.1,5.36,5.53,831818,0
+FNGR.US,D,20231102,000000,5.56,5.7799,5.56,5.66,397172,0
+FNGR.US,D,20231103,000000,5.5,5.77,5.2344,5.31,637367,0
+FNGR.US,D,20231106,000000,5.33,5.3513,4.96,5.05,627125,0
+FNGR.US,D,20231107,000000,5,5.25,4.85,5.05,576727,0
+FNGR.US,D,20231108,000000,5.14,5.14,4.66,4.76,569333,0
+FNGR.US,D,20231109,000000,4.69,4.83,4.49,4.53,538048,0
+FNGR.US,D,20231110,000000,4.72,4.73,4.5,4.55,368155,0
+FNGR.US,D,20231113,000000,4.47,4.82,4.25,4.72,436130,0
+FNGR.US,D,20231114,000000,4.77,5.12,4.76,5.01,429723,0
+FNGR.US,D,20231115,000000,5.2,5.26,4.74,4.92,463670,0
+FNGR.US,D,20231116,000000,4.97,5.1168,4.64,4.7,369722,0
+FNGR.US,D,20231117,000000,4.63,4.7021,4.45,4.53,447087,0
+FNGR.US,D,20231120,000000,4.51,4.55,4.01,4.035,1189783,0
+FNGR.US,D,20231121,000000,4.01,4.34,4,4.02,445103,0
+FNGR.US,D,20231122,000000,4,4.15,3.9,4.06,405519,0
+FNGR.US,D,20231124,000000,3.97,4.28,3.95,4.23,196651,0
+FNGR.US,D,20231127,000000,4.13,4.45,4.13,4.29,319106,0
+FNGR.US,D,20231128,000000,4.27,4.4,4.1,4.37,272366,0
+FNGR.US,D,20231129,000000,4.33,4.35,3.88,4.13,708395,0
+FNGR.US,D,20231130,000000,4.1,4.3,3.98,4.23,228155,0
+FNGR.US,D,20231201,000000,4.25,4.36,4.1325,4.33,435350,0
+FNGR.US,D,20231204,000000,4.4,4.5,4.19,4.32,347245,0
+FNGR.US,D,20231205,000000,4.21,4.29,4.04,4.14,292457,0
+FNGR.US,D,20231206,000000,4.18,4.22,4.06,4.13,153296,0
+FNGR.US,D,20231207,000000,4.22,4.22,3.93,4.01,211857,0
+FNGR.US,D,20231208,000000,3.99,4.18,3.99,4.13,157746,0
+FNGR.US,D,20231211,000000,4.2,4.36,4.0522,4.23,502831,0
+FNGR.US,D,20231212,000000,4.23,4.4,4.12,4.31,292729,0
+FNGR.US,D,20231213,000000,4.26,4.48,4.22,4.35,362856,0
+FNGR.US,D,20231214,000000,4.39,4.5,4.08,4.13,657675,0
+FNGR.US,D,20231215,000000,4.15,4.28,3.95,3.95,1061257,0
+FNGR.US,D,20231218,000000,4.01,4.13,3.5548,3.755,811824,0
+FNGR.US,D,20231219,000000,3.66,4.03,3.66,3.99,383120,0
+FNGR.US,D,20231220,000000,4,4.01,3.75,3.77,462222,0
+FNGR.US,D,20231221,000000,3.81,3.8823,3.7,3.82,362966,0
+FNGR.US,D,20231222,000000,3.86,4.18,3.83,4.03,384310,0
+FNGR.US,D,20231226,000000,4.01,4.0539,3.9,3.98,450778,0
+FNGR.US,D,20231227,000000,3.82,4.2,3.82,4.19,361176,0
+FNGR.US,D,20231228,000000,4.19,4.3625,4.04,4.07,470650,0
+FNGR.US,D,20231229,000000,4.05,4.12,3.91,4.02,357458,0
+FNGR.US,D,20240102,000000,4.01,4.12,3.83,3.99,341084,0
+FNGR.US,D,20240103,000000,3.95,3.99,3.76,3.79,343918,0
+FNGR.US,D,20240104,000000,3.9,3.9039,3.54,3.66,485583,0
+FNGR.US,D,20240105,000000,3.57,3.79,3.57,3.72,235024,0
+FNGR.US,D,20240108,000000,3.75,3.75,3.4,3.42,476408,0
+FNGR.US,D,20240109,000000,3.37,3.5,3.29,3.35,323403,0
+FNGR.US,D,20240110,000000,3.39,3.4787,3.29,3.3,220750,0
+FNGR.US,D,20240111,000000,3.36,3.4,3.05,3.16,329243,0
+FNGR.US,D,20240112,000000,3.31,3.31,3.03,3.08,232173,0
+FNGR.US,D,20240116,000000,2.75,3.1,2.6,2.945,829499,0
+FNGR.US,D,20240117,000000,2.9,2.9336,2.65,2.665,456837,0
+FNGR.US,D,20240118,000000,2.66,2.792,2.61,2.74,236403,0
+FNGR.US,D,20240119,000000,2.7,2.7,2.46,2.615,297832,0
+FNGR.US,D,20240122,000000,2.5,2.67,2.5,2.6,224467,0
+FNGR.US,D,20240123,000000,2.57,2.69,2.345,2.43,464068,0
+FNGR.US,D,20240124,000000,2.43,2.65,2.3,2.44,465902,0
+FNGR.US,D,20240125,000000,2.35,2.436,2.215,2.29,387376,0
+FNGR.US,D,20240126,000000,2.25,2.35,2.23,2.27,311077,0
+FNGR.US,D,20240129,000000,2.33,2.34,2.16,2.32,422050,0
+FNGR.US,D,20240130,000000,2.32,2.34,2.22,2.32,335734,0
+FNGR.US,D,20240131,000000,2.38,2.7698,2.25,2.37,1133057,0
+FNGR.US,D,20240201,000000,2.39,2.48,2.27,2.3,317069,0
+FNGR.US,D,20240202,000000,2.34,2.42,2.24,2.38,248256,0
+FNGR.US,D,20240205,000000,2.4,2.4,2.2,2.23,170322,0
+FNGR.US,D,20240206,000000,2.26,2.3,2.17,2.23,255399,0
+FNGR.US,D,20240207,000000,2.26,2.26,2.05,2.14,278426,0
+FNGR.US,D,20240208,000000,2.18,2.25,2.09,2.25,242389,0
+FNGR.US,D,20240209,000000,2.2,2.36,2.2,2.3,291356,0
+FNGR.US,D,20240212,000000,2.29,2.33,2.19,2.33,225212,0
+FNGR.US,D,20240213,000000,2.31,2.31,2.1571,2.2,205340,0
+FNGR.US,D,20240214,000000,2.24,2.5,2.2001,2.33,396188,0
+FNGR.US,D,20240215,000000,2.38,2.63,2.325,2.62,263331,0
+FNGR.US,D,20240216,000000,2.65,2.66,2.45,2.55,221386,0
+FNGR.US,D,20240220,000000,2.64,2.7,2.51,2.56,282195,0
+FNGR.US,D,20240221,000000,2.63,2.63,2.43,2.51,194810,0
+FNGR.US,D,20240222,000000,2.5,2.78,2.5,2.75,204863,0
+FNGR.US,D,20240223,000000,2.76,3.14,2.61,2.98,432821,0
+FNGR.US,D,20240226,000000,3,3.01,2.78,2.8,373906,0
+FNGR.US,D,20240227,000000,2.89,2.89,2.7006,2.8,210462,0
+FNGR.US,D,20240228,000000,2.76,2.84,2.64,2.66,186637,0
+FNGR.US,D,20240229,000000,2.73,2.8,2.56,2.67,249261,0
+FNGR.US,D,20240301,000000,2.71,2.71,2.48,2.57,249935,0
+FNGR.US,D,20240304,000000,2.55,2.58,2.37,2.39,238327,0
+FNGR.US,D,20240305,000000,2.43,2.47,2.3,2.39,229127,0
+FNGR.US,D,20240306,000000,2.45,2.45,2.32,2.4,147858,0
+FNGR.US,D,20240307,000000,2.4,2.45,2.3,2.32,168823,0
+FNGR.US,D,20240308,000000,2.37,2.3835,2.19,2.22,207467,0
+FNGR.US,D,20240311,000000,2.28,2.33,2.21,2.27,217299,0
+FNGR.US,D,20240312,000000,2.3,2.312,2.21,2.3,104859,0
+FNGR.US,D,20240313,000000,2.3,2.42,2.26,2.32,205740,0
+FNGR.US,D,20240314,000000,2.28,2.31,2.2,2.24,118486,0
+FNGR.US,D,20240315,000000,2.21,2.24,2.08,2.14,240742,0
+FNGR.US,D,20240318,000000,2.19,2.2097,2.15,2.18,101650,0
+FNGR.US,D,20240319,000000,2.15,2.1878,2.01,2.05,311258,0
+FNGR.US,D,20240320,000000,2.05,2.13,1.92,2.13,298191,0
+FNGR.US,D,20240321,000000,2.12,2.3,2.12,2.26,154247,0
+FNGR.US,D,20240322,000000,2.24,2.2978,2.08,2.15,181618,0
+FNGR.US,D,20240325,000000,2.25,2.25,2.12,2.21,133720,0
+FNGR.US,D,20240326,000000,2.21,2.25,2.05,2.065,213690,0
+FNGR.US,D,20240327,000000,2.08,2.19,2.0322,2.17,129876,0
+FNGR.US,D,20240328,000000,2.16,2.21,2.03,2.1,239101,0
+FNGR.US,D,20240401,000000,2.14,2.42,2.12,2.42,329389,0
+FNGR.US,D,20240402,000000,2.37,2.3927,2.17,2.21,158746,0
+FNGR.US,D,20240403,000000,2.2,2.33,2.2,2.28,184243,0
+FNGR.US,D,20240404,000000,2.31,2.61,2.28,2.47,297540,0
+FNGR.US,D,20240405,000000,2.5,2.94,2.4965,2.64,531995,0
+FNGR.US,D,20240408,000000,2.65,3.1996,2.56,3.18,607298,0
+FNGR.US,D,20240409,000000,3.18,3.67,3.06,3.29,884556,0
+FNGR.US,D,20240410,000000,3.21,3.94,3.12,3.19,1110710,0
+FNGR.US,D,20240411,000000,3.4,3.48,3.12,3.33,525726,0
+FNGR.US,D,20240412,000000,3.36,3.4405,3.04,3.08,744928,0
+FNGR.US,D,20240415,000000,3.1,3.2588,2.87,2.92,340209,0
+FNGR.US,D,20240416,000000,2.92,3.19,2.92,3.115,253183,0
+FNGR.US,D,20240417,000000,3.12,3.42,3,3.12,362868,0
+FNGR.US,D,20240418,000000,3.22,3.27,3.12,3.21,232600,0
+FNGR.US,D,20240419,000000,3.21,3.36,3.01,3.05,522787,0
+FNGR.US,D,20240422,000000,3.12,3.17,3.02,3.07,259495,0
+FNGR.US,D,20240423,000000,3.06,3.2357,3.03,3.15,330869,0
+FNGR.US,D,20240424,000000,3.11,3.23,3.05,3.14,225479,0
+FNGR.US,D,20240425,000000,3.1,3.24,3.05,3.15,246447,0
+FNGR.US,D,20240426,000000,3.15,3.58,3.145,3.58,556273,0
+FNGR.US,D,20240429,000000,3.63,3.96,3.62,3.87,533057,0
+FNGR.US,D,20240430,000000,3.8,3.95,3.3,3.5,782689,0
+FNGR.US,D,20240501,000000,3.53,3.6,3.39,3.48,284948,0
+FNGR.US,D,20240502,000000,3.52,3.6361,3.34,3.43,267721,0
+FNGR.US,D,20240503,000000,3.5,3.79,3.41,3.75,566097,0
+FNGR.US,D,20240506,000000,3.76,3.8,3.37,3.47,374263,0
+FNGR.US,D,20240507,000000,3.47,3.5145,3.16,3.29,296304,0
+FNGR.US,D,20240508,000000,3.27,3.39,3.11,3.29,221089,0
+FNGR.US,D,20240509,000000,3.27,3.37,3.1617,3.24,147936,0
+FNGR.US,D,20240510,000000,3.32,3.32,3.08,3.15,242450,0
+FNGR.US,D,20240513,000000,3.18,3.47,3.18,3.4,274760,0
+FNGR.US,D,20240514,000000,3.59,3.65,3.3,3.51,526808,0
+FNGR.US,D,20240515,000000,3.54,3.54,3.25,3.3,293320,0
+FNGR.US,D,20240516,000000,3.38,3.58,3.25,3.3,373392,0
+FNGR.US,D,20240517,000000,3.27,3.42,3.18,3.22,369049,0
+FNGR.US,D,20240520,000000,3.2,3.23,2.97,3,442518,0
+FNGR.US,D,20240521,000000,3.02,3.2,2.9601,3.18,490806,0
+FNGR.US,D,20240522,000000,3.17,3.22,3.01,3.11,231664,0
+FNGR.US,D,20240523,000000,3.14,3.14,2.9,2.95,622048,0
+FNGR.US,D,20240524,000000,2.97,3.13,2.97,3.11,287901,0
+FNGR.US,D,20240528,000000,3.2,3.2,3,3.15,315187,0
+FNGR.US,D,20240529,000000,3.07,3.33,3.07,3.13,389155,0
+FNGR.US,D,20240530,000000,3.15,3.19,2.99,3.08,416213,0
+FNGR.US,D,20240531,000000,3.13,3.25,3.08,3.14,215115,0
+FNGR.US,D,20240603,000000,3.14,3.25,3,3.01,377718,0
+FNGR.US,D,20240604,000000,3,3.07,2.72,2.95,529190,0
+FNGR.US,D,20240605,000000,2.97,3.1,2.9,3.05,202491,0
+FNGR.US,D,20240606,000000,3.11,3.26,3.05,3.08,330758,0
+FNGR.US,D,20240607,000000,3.02,3.17,2.88,2.9,335325,0
+FNGR.US,D,20240610,000000,2.94,3.05,2.81,3.02,262113,0
+FNGR.US,D,20240611,000000,3.02,3.02,2.77,2.79,220210,0
+FNGR.US,D,20240612,000000,2.87,2.89,2.75,2.78,161255,0
+FNGR.US,D,20240613,000000,2.76,2.81,2.7,2.79,173878,0
+FNGR.US,D,20240614,000000,2.75,2.7899,2.63,2.7,235152,0
+FNGR.US,D,20240617,000000,2.69,2.7699,2.55,2.58,281549,0
+FNGR.US,D,20240618,000000,2.59,2.96,2.55,2.76,545473,0
+FNGR.US,D,20240620,000000,2.75,2.98,2.62,2.86,286906,0
+FNGR.US,D,20240621,000000,2.88,2.88,2.76,2.79,726153,0
+FNGR.US,D,20240624,000000,2.87,2.88,2.63,2.66,254134,0
+FNGR.US,D,20240625,000000,2.68,2.71,2.59,2.65,150988,0
+FNGR.US,D,20240626,000000,2.62,2.7,2.5,2.55,224246,0
+FNGR.US,D,20240627,000000,2.59,2.6393,2.53,2.57,136308,0
+FNGR.US,D,20240628,000000,2.56,2.67,2.52,2.55,245976,0
+FNGR.US,D,20240701,000000,2.46,2.525,2.03,2.09,767983,0
+FNGR.US,D,20240702,000000,2.11,2.16,1.9,1.94,621885,0
+FNGR.US,D,20240703,000000,2.02,2.1,1.85,2.07,307594,0
+FNGR.US,D,20240705,000000,2.03,2.08,1.91,1.93,418311,0
+FNGR.US,D,20240708,000000,1.93,2.07,1.93,1.98,172423,0
+FNGR.US,D,20240709,000000,2,2.17,1.96,2.12,344012,0
+FNGR.US,D,20240710,000000,2.15,2.43,2.11,2.2,532440,0
+FNGR.US,D,20240711,000000,2.23,2.24,2,2.04,251760,0
+FNGR.US,D,20240712,000000,2.06,2.14,2.03,2.12,147167,0
+FNGR.US,D,20240715,000000,2.09,2.25,2,2.195,186941,0
+FNGR.US,D,20240716,000000,2.2,2.25,2.12,2.13,155973,0
+FNGR.US,D,20240717,000000,2.21,2.2198,2.1073,2.18,111929,0
+FNGR.US,D,20240718,000000,2.17,2.21,2.09,2.14,137345,0
+FNGR.US,D,20240719,000000,2.1,2.155,2,2.03,150496,0
+FNGR.US,D,20240722,000000,2.04,2.07,1.97,1.98,164144,0
+FNGR.US,D,20240723,000000,2,2.0495,1.95,2.02,212209,0
+FNGR.US,D,20240724,000000,1.99,2.03,1.9715,2.02,101027,0
+FNGR.US,D,20240725,000000,2.02,2.23,2.02,2.11,222749,0
+FNGR.US,D,20240726,000000,2.12,2.16,2.02,2.105,88434,0
+FNGR.US,D,20240729,000000,2.09,2.1,2,2.02,191216,0
+FNGR.US,D,20240730,000000,2.02,2.16,2.01,2.13,185921,0
+FNGR.US,D,20240731,000000,2.11,2.24,2.1,2.12,259771,0
+FNGR.US,D,20240801,000000,2.1,2.18,2.02,2.03,141150,0
+FNGR.US,D,20240802,000000,2.01,2.05,1.9552,2.02,147738,0
+FNGR.US,D,20240805,000000,1.9,1.99,1.82,1.95,192603,0
+FNGR.US,D,20240806,000000,1.95,2.04,1.95,2.02,172737,0
+FNGR.US,D,20240807,000000,2.03,2.03,1.85,1.862,169916,0
+FNGR.US,D,20240808,000000,1.9,1.98,1.8299,1.93,273148,0
+FNGR.US,D,20240809,000000,1.95,1.98,1.86,1.89,135826,0
+FNGR.US,D,20240812,000000,1.88,1.93,1.63,1.685,313627,0
+FNGR.US,D,20240813,000000,1.77,1.77,1.66,1.74,148181,0
+FNGR.US,D,20240814,000000,1.7,1.85,1.7,1.77,95878,0
+FNGR.US,D,20240815,000000,1.8,1.89,1.77,1.82,118626,0
+FNGR.US,D,20240816,000000,1.8,1.855,1.76,1.8,99125,0
+FNGR.US,D,20240819,000000,1.84,1.96,1.7213,1.82,300550,0
+FNGR.US,D,20240820,000000,1.85,1.85,1.695,1.79,166793,0
+FNGR.US,D,20240821,000000,1.78,1.91,1.7,1.9,284807,0
+FNGR.US,D,20240822,000000,1.9,2.1,1.8899,2.1,345134,0
+FNGR.US,D,20240823,000000,2.1,2.63,2.1,2.47,789750,0
+FNGR.US,D,20240826,000000,2.6,3.1799,2.38,2.55,1732684,0
+FNGR.US,D,20240827,000000,2.55,2.56,2.25,2.34,443385,0
+FNGR.US,D,20240828,000000,2.35,2.47,2.2101,2.26,307829,0
+FNGR.US,D,20240829,000000,2.25,2.32,2.22,2.23,163237,0
+FNGR.US,D,20240830,000000,2.21,2.27,2.12,2.22,177482,0
+FNGR.US,D,20240903,000000,2.18,2.2,2.05,2.08,197037,0
+FNGR.US,D,20240904,000000,2.074,2.2194,2.06,2.115,155677,0
+FNGR.US,D,20240905,000000,2.115,2.1258,2.05,2.06,126873,0
+FNGR.US,D,20240906,000000,2.07,2.11,1.99,2.04,129584,0
+FNGR.US,D,20240909,000000,2.04,2.14,2.01,2.02,142940,0
+FNGR.US,D,20240910,000000,2.03,2.15,2.03,2.15,126756,0
+FNGR.US,D,20240911,000000,2.13,2.1596,2.01,2.05,203298,0
+FNGR.US,D,20240912,000000,2.06,2.12,2.04,2.11,106786,0
+FNGR.US,D,20240913,000000,2.13,2.13,2.07,2.1047,144650,0
+FNGR.US,D,20240916,000000,2.15,2.41,2.13,2.33,292632,0
+FNGR.US,D,20240917,000000,2.34,2.4199,2.24,2.34,141126,0
+FNGR.US,D,20240918,000000,2.34,2.37,2.21,2.26,113119,0
+FNGR.US,D,20240919,000000,2.27,2.3,2.19,2.19,139383,0
+FNGR.US,D,20240920,000000,2.22,2.22,2.07,2.07,116922,0
+FNGR.US,D,20240923,000000,2.08,2.16,2.08,2.13,130657,0
+FNGR.US,D,20240924,000000,2.15,2.19,2.09,2.09,97070,0
+FNGR.US,D,20240925,000000,2.1,2.1376,2.04,2.06,167994,0
+FNGR.US,D,20240926,000000,2.082,2.1402,2.08,2.09,82640,0
+FNGR.US,D,20240927,000000,2.14,2.21,2.1,2.17,124527,0
+FNGR.US,D,20240930,000000,2.14,2.24,2.14,2.18,98850,0
+FNGR.US,D,20241001,000000,2.21,2.21,2.09,2.14,95319,0
+FNGR.US,D,20241002,000000,2.13,2.14,2.07,2.08,112791,0
+FNGR.US,D,20241003,000000,2.09,2.13,2.07,2.08,46780,0
+FNGR.US,D,20241004,000000,2.1,2.17,2.0701,2.16,78806,0
+FNGR.US,D,20241007,000000,2.18,2.18,2.06,2.1,219631,0
+FNGR.US,D,20241008,000000,2.11,2.21,2.08,2.19,193604,0
+FNGR.US,D,20241009,000000,2.16,2.3429,2.16,2.17,253033,0
+FNGR.US,D,20241010,000000,2.2,2.2897,2.1601,2.26,108783,0
+FNGR.US,D,20241011,000000,2.25,2.46,2.25,2.4,242779,0
+FNGR.US,D,20241014,000000,2.35,2.38,2.1332,2.185,394105,0
+FNGR.US,D,20241015,000000,2.19,2.2168,2.12,2.135,156288,0
+FNGR.US,D,20241016,000000,2.11,2.18,2.06,2.1,261167,0
+FNGR.US,D,20241017,000000,2.08,2.14,2.01,2.04,190294,0
+FNGR.US,D,20241018,000000,2.02,2.08,1.96,1.98,209959,0
+FNGR.US,D,20241021,000000,1.97,2.01,1.82,1.87,387437,0
+FNGR.US,D,20241022,000000,1.88,1.92,1.81,1.92,237833,0
+FNGR.US,D,20241023,000000,1.87,1.99,1.86,1.88,184607,0
+FNGR.US,D,20241024,000000,1.9,1.93,1.88,1.91,73482,0
+FNGR.US,D,20241025,000000,1.89,1.97,1.86,1.94,143564,0
+FNGR.US,D,20241028,000000,1.96,2.09,1.9322,2.05,155990,0
+FNGR.US,D,20241029,000000,2.05,2.06,2,2.05,213150,0
+FNGR.US,D,20241030,000000,2.02,2.04,1.93,1.94,177298,0
+FNGR.US,D,20241031,000000,1.94,1.96,1.86,1.88,111636,0
+FNGR.US,D,20241101,000000,1.88,1.93,1.79,1.85,113920,0
+FNGR.US,D,20241104,000000,1.88,1.92,1.8001,1.84,126818,0
+FNGR.US,D,20241105,000000,1.81,1.92,1.81,1.89,110956,0
+FNGR.US,D,20241106,000000,1.98,2,1.93,1.98,133281,0
+FNGR.US,D,20241107,000000,2,2.1682,1.9519,2.115,203488,0
+FNGR.US,D,20241108,000000,2.11,2.39,2.11,2.27,293084,0
+FNGR.US,D,20241111,000000,2.3,2.32,2.06,2.11,239646,0
+FNGR.US,D,20241112,000000,2.135,2.17,2.03,2.07,183058,0
+FNGR.US,D,20241113,000000,2.05,2.13,2.01,2.03,109425,0
+FNGR.US,D,20241114,000000,2.05,2.05,1.95,1.99,104253,0
+FNGR.US,D,20241115,000000,1.95,2.0068,1.91,1.96,195898,0
+FNGR.US,D,20241118,000000,1.95,2.02,1.92,1.98,121466,0
+FNGR.US,D,20241119,000000,1.99,2.0272,1.87,1.91,128719,0
+FNGR.US,D,20241120,000000,1.89,2,1.8208,1.91,197876,0
+FNGR.US,D,20241121,000000,1.92,2.15,1.87,2.06,303626,0
+FNGR.US,D,20241122,000000,2.04,2.12,1.89,1.9,176944,0
+FNGR.US,D,20241125,000000,1.95,2.02,1.94,1.94,142810,0
+FNGR.US,D,20241126,000000,1.95,2.01,1.92,1.93,165377,0
+FNGR.US,D,20241127,000000,1.97,1.97,1.93,1.97,78569,0
+FNGR.US,D,20241129,000000,1.97,2.05,1.97,2.04,91135,0
+FNGR.US,D,20241202,000000,2,2.05,1.99,2.02,122616,0
+FNGR.US,D,20241203,000000,1.98,2.03,1.98,1.99,94202,0
+FNGR.US,D,20241204,000000,1.99,2.04,1.97,2.01,94324,0
+FNGR.US,D,20241205,000000,2.02,2.02,1.95,1.97,114169,0
+FNGR.US,D,20241206,000000,1.96,2.01,1.95,1.96,121986,0
+FNGR.US,D,20241209,000000,1.99,2,1.9,1.98,337314,0
+FNGR.US,D,20241210,000000,1.96,1.99,1.96,1.98,108584,0
+FNGR.US,D,20241211,000000,1.96,2,1.95,1.97,233298,0
+FNGR.US,D,20241212,000000,1.97,2.04,1.96,2.04,252427,0
+FNGR.US,D,20241213,000000,2.05,2.2356,1.97,2.19,246957,0
+FNGR.US,D,20241216,000000,2.28,2.7,2.23,2.27,989879,0
+FNGR.US,D,20241217,000000,2.26,2.285,2.06,2.08,206994,0
+FNGR.US,D,20241218,000000,2.06,2.16,2.0249,2.06,170178,0
+FNGR.US,D,20241219,000000,2.12,2.12,1.98,2,183407,0
+FNGR.US,D,20241220,000000,1.5,1.55,1.03,1.07,4475047,0
+FNGR.US,D,20241223,000000,1.19,1.25,1.11,1.12,1140899,0
+FNGR.US,D,20241224,000000,1.12,1.1587,1.08,1.1,431107,0
+FNGR.US,D,20241226,000000,1.17,1.33,1.11,1.27,799509,0
+FNGR.US,D,20241227,000000,1.25,1.3,1.2,1.27,304976,0
+FNGR.US,D,20241230,000000,1.27,1.27,1.13,1.18,477027,0
+FNGR.US,D,20241231,000000,1.2,1.27,1.2,1.2,313707,0
+FNGR.US,D,20250102,000000,1.24,1.27,1.15,1.18,269709,0
+FNGR.US,D,20250103,000000,1.17,1.23,1.14,1.21,246956,0
+FNGR.US,D,20250106,000000,1.22,1.271,1.21,1.23,243387,0
+FNGR.US,D,20250107,000000,1.25,1.25,1.16,1.18,206822,0
+FNGR.US,D,20250108,000000,1.19,1.2099,1.1,1.14,231450,0
+FNGR.US,D,20250110,000000,1.19,1.19,1.11,1.15,194200,0
+FNGR.US,D,20250113,000000,1.12,1.1799,1.11,1.17,222665,0
+FNGR.US,D,20250114,000000,1.16,1.18,1.12,1.13,122998,0
+FNGR.US,D,20250115,000000,1.17,1.17,1.12,1.17,124667,0
+FNGR.US,D,20250116,000000,1.16,1.23,1.13,1.2,247362,0
+FNGR.US,D,20250117,000000,1.2,1.25,1.17,1.18,299901,0
+FNGR.US,D,20250121,000000,1.2,1.2089,1.12,1.16,176125,0
+FNGR.US,D,20250122,000000,1.16,1.1659,1.14,1.16,79966,0
+FNGR.US,D,20250123,000000,1.14,1.2,1.11,1.18,196374,0
+FNGR.US,D,20250124,000000,1.2,1.33,1.18,1.31,481763,0
+FNGR.US,D,20250127,000000,1.35,1.43,1.29,1.35,364995,0
+FNGR.US,D,20250128,000000,1.35,1.37,1.25,1.36,157742,0
+FNGR.US,D,20250129,000000,1.35,1.368,1.28,1.33,114008,0
+FNGR.US,D,20250130,000000,1.29,1.33,1.23,1.23,226087,0
+FNGR.US,D,20250131,000000,1.22,1.2854,1.22,1.26,112641,0
+FNGR.US,D,20250203,000000,1.22,1.27,1.2,1.25,162171,0
+FNGR.US,D,20250204,000000,1.25,1.32,1.24,1.3,118447,0
+FNGR.US,D,20250205,000000,1.32,1.3803,1.3,1.32,166311,0
+FNGR.US,D,20250206,000000,1.31,1.3499,1.26,1.29,87353,0
+FNGR.US,D,20250207,000000,1.3,1.33,1.22,1.24,158731,0
+FNGR.US,D,20250210,000000,1.24,1.3,1.24,1.28,136287,0
+FNGR.US,D,20250211,000000,1.27,1.27,1.21,1.23,200384,0
+FNGR.US,D,20250212,000000,1.22,1.24,1.14,1.19,325067,0
+FNGR.US,D,20250213,000000,1.2,1.2395,1.12,1.16,359657,0
+FNGR.US,D,20250214,000000,1.21,1.2228,1.14,1.17,301685,0
+FNGR.US,D,20250218,000000,1.16,1.2006,1.12,1.15,225638,0
+FNGR.US,D,20250219,000000,1.15,1.1656,1.12,1.14,187198,0
+FNGR.US,D,20250220,000000,1.14,1.32,1.135,1.3,574659,0
+FNGR.US,D,20250221,000000,1.27,1.39,1.27,1.37,644259,0
+FNGR.US,D,20250224,000000,1.4,1.47,1.25,1.255,416940,0
+FNGR.US,D,20250225,000000,1.26,1.3396,1.16,1.2,295035,0
+FNGR.US,D,20250226,000000,1.22,1.24,1.18,1.24,94147,0
+FNGR.US,D,20250227,000000,1.27,1.2966,1.23,1.25,147952,0
+FNGR.US,D,20250228,000000,1.27,1.2868,1.13,1.19,334010,0
+FNGR.US,D,20250303,000000,1.23,1.25,1.15,1.16,133312,0
+FNGR.US,D,20250304,000000,1.14,1.28,1.12,1.26,359710,0
+FNGR.US,D,20250305,000000,1.29,1.4,1.22,1.4,269679,0
+FNGR.US,D,20250306,000000,1.43,1.43,1.32,1.33,142531,0
+FNGR.US,D,20250307,000000,1.33,1.3706,1.24,1.29,210220,0
+FNGR.US,D,20250310,000000,1.3,1.3,1.21,1.25,159575,0
+FNGR.US,D,20250311,000000,1.25,1.2926,1.18,1.261,143076,0
+FNGR.US,D,20250312,000000,1.28,1.4,1.25,1.39,471880,0
+FNGR.US,D,20250313,000000,1.38,1.4,1.28,1.3,163703,0
+FNGR.US,D,20250314,000000,1.34,1.39,1.31,1.35,118483,0
+FNGR.US,D,20250317,000000,1.35,1.39,1.33,1.39,102833,0
+FNGR.US,D,20250318,000000,1.39,1.42,1.34,1.415,168299,0
+FNGR.US,D,20250319,000000,1.41,1.67,1.4,1.51,659993,0
+FNGR.US,D,20250320,000000,1.59,1.59,1.42,1.46,518117,0
+FNGR.US,D,20250321,000000,1.47,1.68,1.4601,1.56,454756,0
+FNGR.US,D,20250324,000000,1.65,1.83,1.54,1.56,669792,0
+FNGR.US,D,20250325,000000,1.6,1.7199,1.58,1.63,309445,0
+FNGR.US,D,20250326,000000,1.63,1.69,1.55,1.57,243979,0
+FNGR.US,D,20250327,000000,1.57,1.61,1.57,1.59,121986,0
+FNGR.US,D,20250328,000000,1.57,1.5801,1.43,1.45,275221,0
+FNGR.US,D,20250331,000000,1.43,1.45,1.33,1.37,154421,0
+FNGR.US,D,20250401,000000,1.41,1.42,1.36,1.4,145714,0
+FNGR.US,D,20250402,000000,1.39,1.5,1.39,1.45,107543,0
+FNGR.US,D,20250403,000000,1.41,1.43,1.36,1.38,83196,0
+FNGR.US,D,20250404,000000,1.37,1.41,1.3,1.41,252576,0
+FNGR.US,D,20250407,000000,1.37,1.4373,1.3222,1.36,166806,0
+FNGR.US,D,20250408,000000,1.37,1.4,1.23,1.23,149476,0
+FNGR.US,D,20250409,000000,1.23,1.3,1.2129,1.29,169745,0
+FNGR.US,D,20250410,000000,1.29,1.36,1.28,1.36,96769,0
+FNGR.US,D,20250411,000000,1.35,1.35,1.29,1.3,92456,0
+FNGR.US,D,20250414,000000,1.34,1.35,1.245,1.29,125612,0
+FNGR.US,D,20250415,000000,1.3,1.36,1.2501,1.3,119983,0
+FNGR.US,D,20250416,000000,1.31,1.33,1.24,1.27,75610,0
+FNGR.US,D,20250417,000000,1.26,1.5,1.24,1.49,375889,0
+FNGR.US,D,20250421,000000,1.49,1.53,1.35,1.42,327733,0
+FNGR.US,D,20250422,000000,1.44,1.46,1.4,1.42,149725,0
+FNGR.US,D,20250423,000000,1.48,1.65,1.45,1.58,582464,0
+FNGR.US,D,20250424,000000,1.64,1.83,1.6001,1.825,579792,0
+FNGR.US,D,20250425,000000,1.97,1.97,1.8,1.86,739190,0
+FNGR.US,D,20250428,000000,2.02,2.13,1.92,1.96,716388,0
+FNGR.US,D,20250429,000000,2.02,2.02,1.76,1.78,535700,0
+FNGR.US,D,20250430,000000,1.87,2.25,1.8,2.25,863993,0
+FNGR.US,D,20250501,000000,2.4,3.0899,2.3,2.38,3485145,0
+FNGR.US,D,20250502,000000,2.5,2.75,2.4601,2.72,1016234,0
+FNGR.US,D,20250505,000000,3.25,3.515,2.98,3.33,3547318,0
+FNGR.US,D,20250506,000000,3.3,3.3,2.751,2.99,1070028,0
+FNGR.US,D,20250507,000000,3.02,3.2,2.9309,3.16,640100,0
+FNGR.US,D,20250508,000000,3.16,3.5,3.13,3.22,828402,0
+FNGR.US,D,20250509,000000,3.3,3.52,3.22,3.5,860490,0
+FNGR.US,D,20250512,000000,3.55,3.85,3.395,3.52,1605889,0
+FNGR.US,D,20250513,000000,3.595,4.38,3.549,4.38,2325008,0
+FNGR.US,D,20250514,000000,5.1999,5.1999,4.38,4.57,2680526,0
+FNGR.US,D,20250515,000000,4.4,4.98,4.02,4.54,1811568,0
+FNGR.US,D,20250516,000000,4.63,4.79,3.77,4.04,2048590,0
+FNGR.US,D,20250519,000000,3.82,4.23,3.56,3.805,1510331,0
+FNGR.US,D,20250520,000000,3.75,4.18,3.7001,4.03,1196593,0
+FNGR.US,D,20250521,000000,3.94,4.08,3.88,3.94,533560,0
+FNGR.US,D,20250522,000000,3.97,4.3,3.86,4.11,1381476,0
+FNGR.US,D,20250523,000000,4.09,4.38,4,4.08,567067,0
+FNGR.US,D,20250527,000000,4.08,4.185,3.93,3.95,646938,0
+FNGR.US,D,20250528,000000,3.95,3.995,3.5313,3.56,621134,0
+FNGR.US,D,20250529,000000,3.075,3.23,2.5,2.96,1574908,0
+FNGR.US,D,20250530,000000,2.9,3.1323,2.82,3.02,489821,0
+FNGR.US,D,20250602,000000,2.95,3,2.56,2.62,645678,0
+FNGR.US,D,20250603,000000,2.61,2.8365,2.46,2.66,507163,0
+FNGR.US,D,20250604,000000,2.65,2.8,2.5352,2.57,411769,0
+FNGR.US,D,20250605,000000,2.6,2.6486,2.46,2.5,472769,0
+FNGR.US,D,20250606,000000,2.47,2.545,2.37,2.44,289326,0
+FNGR.US,D,20250609,000000,2.44,2.47,2.2,2.2,433679,0
+FNGR.US,D,20250610,000000,2.22,2.405,2.2114,2.29,253778,0
+FNGR.US,D,20250611,000000,2.24,2.35,2.19,2.25,311240,0
+FNGR.US,D,20250612,000000,2.25,2.26,2.1601,2.17,198560,0
+FNGR.US,D,20250613,000000,2.17,2.2106,2.07,2.11,354228,0
+FNGR.US,D,20250616,000000,2.19,2.33,2.16,2.23,374975,0
+FNGR.US,D,20250617,000000,2.2,2.25,2.11,2.14,172895,0
+FNGR.US,D,20250618,000000,2.13,2.18,2.025,2.09,299371,0
+FNGR.US,D,20250620,000000,2.09,2.1126,1.935,1.99,366994,0
+FNGR.US,D,20250623,000000,1.98,2.06,1.92,2.06,426517,0
+FNGR.US,D,20250624,000000,2.06,2.3,2.03,2.1,429927,0
+FNGR.US,D,20250625,000000,2.1,2.16,2.03,2.05,142473,0
+FNGR.US,D,20250626,000000,2.05,2.14,2.03,2.06,184430,0
+FNGR.US,D,20250627,000000,2.09,2.12,2.0302,2.05,198593,0
+FNGR.US,D,20250630,000000,2,2.13,2,2.03,337958,0
+FNGR.US,D,20250701,000000,2.05,2.08,2,2,233472,0
+FNGR.US,D,20250702,000000,2,2.05,1.94,2.01,397559,0
+FNGR.US,D,20250703,000000,2.06,2.08,1.9905,2.08,208642,0
+FNGR.US,D,20250707,000000,2.05,2.07,1.96,1.97,269014,0
+FNGR.US,D,20250708,000000,2,2.005,1.95,1.99,378332,0
+FNGR.US,D,20250709,000000,1.97,2,1.95,1.99,302701,0
+FNGR.US,D,20250710,000000,1.99,2.01,1.95,1.99,295519,0
+FNGR.US,D,20250711,000000,1.97,2,1.925,1.96,377755,0
+FNGR.US,D,20250714,000000,1.945,1.99,1.87,1.93,399840,0
+FNGR.US,D,20250715,000000,1.92,1.94,1.87,1.89,215008,0
+FNGR.US,D,20250716,000000,1.88,1.92,1.75,1.75,465443,0
+FNGR.US,D,20250717,000000,1.75,1.75,1.6,1.65,551538,0
+FNGR.US,D,20250718,000000,1.65,1.72,1.62,1.63,348183,0
+FNGR.US,D,20250721,000000,1.63,1.7,1.55,1.59,358623,0
+FNGR.US,D,20250722,000000,1.59,1.62,1.56,1.56,246818,0
+FNGR.US,D,20250723,000000,1.58,1.62,1.53,1.56,305142,0
+FNGR.US,D,20250724,000000,1.55,1.5698,1.43,1.45,389010,0
+FNGR.US,D,20250725,000000,1.47,1.83,1.44,1.8,1409361,0
+FNGR.US,D,20250728,000000,1.95,2.35,1.88,2.09,3011722,0
+FNGR.US,D,20250729,000000,2.01,2.0328,1.73,1.86,866333,0
+FNGR.US,D,20250730,000000,1.84,1.84,1.7,1.71,535254,0
+FNGR.US,D,20250731,000000,1.69,1.7,1.6,1.62,351431,0
+FNGR.US,D,20250801,000000,1.6,1.6,1.535,1.57,244662,0
+FNGR.US,D,20250804,000000,1.56,1.59,1.53,1.54,160181,0
+FNGR.US,D,20250805,000000,1.54,1.57,1.5,1.52,179638,0
+FNGR.US,D,20250806,000000,1.525,1.544,1.5,1.53,127613,0
+FNGR.US,D,20250807,000000,1.53,1.53,1.42,1.43,278806,0
+FNGR.US,D,20250808,000000,1.44,1.46,1.4,1.42,181842,0
+FNGR.US,D,20250811,000000,1.43,1.45,1.36,1.38,206921,0
+FNGR.US,D,20250812,000000,1.36,1.4388,1.36,1.42,229884,0
+FNGR.US,D,20250813,000000,1.43,1.5,1.39,1.48,321558,0
+FNGR.US,D,20250814,000000,1.46,1.49,1.41,1.435,216426,0
+FNGR.US,D,20250815,000000,1.42,1.445,1.42,1.42,99461,0
+FNGR.US,D,20250818,000000,1.43,1.6108,1.42,1.61,308597,0
+FNGR.US,D,20250819,000000,1.65,1.65,1.52,1.56,269165,0
+FNGR.US,D,20250820,000000,1.59,1.6,1.5033,1.6,130986,0
+FNGR.US,D,20250821,000000,1.58,1.63,1.55,1.6,49778,0
+FNGR.US,D,20250822,000000,1.6,1.67,1.59,1.62,172741,0
+FNGR.US,D,20250825,000000,1.63,1.75,1.6201,1.72,239838,0
+FNGR.US,D,20250826,000000,1.71,1.78,1.63,1.67,187807,0
+FNGR.US,D,20250827,000000,1.64,1.6777,1.61,1.61,147748,0
+FNGR.US,D,20250828,000000,1.62,1.625,1.52,1.545,193438,0
+FNGR.US,D,20250829,000000,1.54,1.5997,1.49,1.51,132083,0
+FNGR.US,D,20250902,000000,1.49,1.5499,1.47,1.54,207527,0
+FNGR.US,D,20250903,000000,1.56,1.58,1.47,1.48,173527,0
+FNGR.US,D,20250904,000000,1.49,1.52,1.45,1.46,161025,0
+FNGR.US,D,20250905,000000,1.45,1.5219,1.45,1.5,135415,0
+FNGR.US,D,20250908,000000,1.52,1.65,1.5,1.61,313038,0
+FNGR.US,D,20250909,000000,1.585,1.82,1.585,1.79,617439,0
+FNGR.US,D,20250910,000000,1.84,1.845,1.6128,1.64,311793,0
+FNGR.US,D,20250911,000000,1.63,1.73,1.62,1.69,149557,0
+FNGR.US,D,20250912,000000,1.7,1.7,1.6,1.61,197331,0
+FNGR.US,D,20250915,000000,1.61,1.6494,1.58,1.61,186503,0
+FNGR.US,D,20250916,000000,1.6,1.66,1.55,1.56,185443,0
+FNGR.US,D,20250917,000000,1.57,1.62,1.53,1.56,195215,0
+FNGR.US,D,20250918,000000,1.6,1.75,1.5736,1.68,323212,0
+FNGR.US,D,20250919,000000,1.69,1.7197,1.61,1.61,159593,0
+FNGR.US,D,20250922,000000,1.64,1.67,1.605,1.63,184876,0
+FNGR.US,D,20250923,000000,1.65,1.82,1.59,1.71,377572,0
+FNGR.US,D,20250924,000000,1.7,1.74,1.61,1.66,197437,0
+FNGR.US,D,20250925,000000,1.63,1.66,1.61,1.62,216671,0
+FNGR.US,D,20250926,000000,1.6,1.62,1.595,1.61,117569,0
+FNGR.US,D,20250929,000000,1.61,1.65,1.53,1.57,138197,0
+FNGR.US,D,20250930,000000,1.57,1.6,1.5647,1.58,105170,0
+FNGR.US,D,20251001,000000,1.59,1.59,1.515,1.54,139646,0
+FNGR.US,D,20251002,000000,1.53,1.64,1.53,1.57,300354,0
+FNGR.US,D,20251003,000000,1.67,1.7478,1.63,1.69,592023,0
+FNGR.US,D,20251006,000000,1.66,1.73,1.6515,1.73,300459,0
+FNGR.US,D,20251007,000000,1.74,1.77,1.55,1.71,313476,0
+FNGR.US,D,20251008,000000,1.76,2.1999,1.733,2.01,1162460,0
+FNGR.US,D,20251009,000000,2.15,2.19,2.01,2.12,789887,0
+FNGR.US,D,20251010,000000,2.12,2.1499,1.78,1.81,731656,0
+FNGR.US,D,20251013,000000,1.83,1.85,1.68,1.72,325296,0
+FNGR.US,D,20251014,000000,1.7,1.74,1.6501,1.73,236236,0
+FNGR.US,D,20251015,000000,1.69,1.71,1.61,1.61,382031,0
+FNGR.US,D,20251016,000000,1.61,1.6299,1.48,1.49,454513,0
+FNGR.US,D,20251017,000000,1.526,1.54,1.48,1.52,230358,0
+FNGR.US,D,20251020,000000,1.58,1.58,1.45,1.48,312727,0
+FNGR.US,D,20251021,000000,1.49,1.5486,1.49,1.54,260098,0
+FNGR.US,D,20251022,000000,1.53,1.57,1.49,1.55,217027,0
+FNGR.US,D,20251023,000000,1.55,1.7,1.522,1.69,317069,0
+FNGR.US,D,20251024,000000,1.71,1.735,1.53,1.55,293283,0
+FNGR.US,D,20251027,000000,1.56,1.57,1.51,1.52,243465,0
+FNGR.US,D,20251028,000000,1.53,1.7,1.53,1.67,491000,0
+FNGR.US,D,20251029,000000,1.67,1.6999,1.575,1.6,301601,0
+FNGR.US,D,20251030,000000,1.63,1.6575,1.545,1.56,205422,0
+FNGR.US,D,20251031,000000,1.55,1.58,1.52,1.52,165851,0
+FNGR.US,D,20251103,000000,1.54,1.55,1.485,1.51,201654,0
+FNGR.US,D,20251104,000000,1.49,1.51,1.39,1.41,327184,0
+FNGR.US,D,20251105,000000,1.4,1.46,1.4,1.43,154861,0
+FNGR.US,D,20251106,000000,1.43,1.465,1.37,1.38,223870,0
+FNGR.US,D,20251107,000000,1.37,1.3835,1.3,1.35,396979,0
+FNGR.US,D,20251110,000000,1.35,1.38,1.31,1.36,144624,0
+FNGR.US,D,20251111,000000,1.35,1.3964,1.3303,1.35,144954,0
+FNGR.US,D,20251112,000000,1.34,1.39,1.33,1.35,148304,0
+FNGR.US,D,20251113,000000,1.34,1.34,1.25,1.26,319058,0
+FNGR.US,D,20251114,000000,1.24,1.3261,1.21,1.3,253896,0
+FNGR.US,D,20251117,000000,1.27,1.3399,1.25,1.27,180289,0
+FNGR.US,D,20251118,000000,1.28,1.55,1.27,1.51,479524,0
+FNGR.US,D,20251119,000000,1.53,1.53,1.35,1.36,191482,0
+FNGR.US,D,20251120,000000,1.4034,1.428,1.38,1.38,85448,0
+FNGR.US,D,20251121,000000,1.38,1.39,1.275,1.38,224561,0
+FNGR.US,D,20251124,000000,1.37,1.43,1.315,1.43,147199,0
+FNGR.US,D,20251125,000000,1.4,1.4415,1.36,1.36,99425,0
+FNGR.US,D,20251126,000000,1.36,1.4,1.35,1.36,51028,0
+FNGR.US,D,20251128,000000,1.37,1.39,1.345,1.35,36345,0
+FNGR.US,D,20251201,000000,1.34,1.3734,1.3,1.33,131012,0
+FNGR.US,D,20251202,000000,1.31,1.32,1.26,1.26,177942,0
+FNGR.US,D,20251203,000000,1.26,1.34,1.26,1.28,89620,0
+FNGR.US,D,20251204,000000,1.27,1.33,1.27,1.3,82211,0
+FNGR.US,D,20251205,000000,1.3,1.54,1.3,1.44,555591,0
+FNGR.US,D,20251208,000000,1.48,1.61,1.42,1.45,342969,0
+FNGR.US,D,20251209,000000,1.42,1.5,1.38,1.4,155695,0
+FNGR.US,D,20251210,000000,1.4689,1.511,1.3801,1.42,79754,0
+FNGR.US,D,20251211,000000,1.42,1.57,1.42,1.56,297053,0
+FNGR.US,D,20251212,000000,1.65,1.6799,1.535,1.57,514273,0
+FNGR.US,D,20251215,000000,1.57,1.5799,1.47,1.49,372502,0
+FNGR.US,D,20251216,000000,1.48,1.51,1.45,1.5,163188,0
+FNGR.US,D,20251217,000000,1.5,1.5149,1.42,1.43,129619,0
+FNGR.US,D,20251218,000000,1.44,1.4622,1.42,1.44,105844,0
+FNGR.US,D,20251219,000000,1.44,1.51,1.44,1.49,164080,0
+FNGR.US,D,20251222,000000,1.49,1.53,1.43,1.45,176711,0
+FNGR.US,D,20251223,000000,1.47,1.47,1.36,1.43,226226,0
+FNGR.US,D,20251224,000000,1.43,1.4326,1.39,1.42,42400,0
+FNGR.US,D,20251226,000000,1.42,1.42,1.37,1.41,87944,0
+FNGR.US,D,20251229,000000,1.41,1.43,1.3401,1.37,160374,0
+FNGR.US,D,20251230,000000,1.36,1.36,1.3,1.32,197055,0
+FNGR.US,D,20251231,000000,1.34,1.34,1.215,1.23,399193,0
+FNGR.US,D,20260102,000000,1.26,1.338,1.25,1.33,137865,0
+FNGR.US,D,20260105,000000,1.31,1.3799,1.28,1.28,312403,0
+FNGR.US,D,20260106,000000,1.32,1.35,1.29,1.34,235699,0
+FNGR.US,D,20260107,000000,1.35,1.35,1.27,1.28,171299,0
+FNGR.US,D,20260108,000000,1.29,1.33,1.27,1.29,73470,0
+FNGR.US,D,20260109,000000,1.29,1.32,1.27,1.31,148850,0
+FNGR.US,D,20260112,000000,1.31,1.33,1.26,1.26,189236,0
+FNGR.US,D,20260113,000000,1.28,1.289,1.2,1.2,322307,0
+FNGR.US,D,20260114,000000,1.21,1.25,1.15,1.16,284699,0
+FNGR.US,D,20260115,000000,1.16,1.27,1.15,1.22,249311,0
+FNGR.US,D,20260116,000000,1.19,1.22,1.13,1.13,376329,0
+FNGR.US,D,20260120,000000,1.13,1.15,1.07,1.09,392409,0
+FNGR.US,D,20260121,000000,1.11,1.19,1.11,1.18,203565,0
+FNGR.US,D,20260122,000000,1.17,1.23,1.1567,1.22,131195,0
+FNGR.US,D,20260123,000000,1.23,1.23,1.17,1.18,238400,0
+FNGR.US,D,20260126,000000,1.17,1.23,1.17,1.2,134966,0
+FNGR.US,D,20260127,000000,1.21,1.24,1.19,1.23,89197,0
+FNGR.US,D,20260128,000000,1.23,1.25,1.21,1.22,110435,0
+FNGR.US,D,20260129,000000,1.23,1.23,1.18,1.215,129488,0
+FNGR.US,D,20260130,000000,1.21,1.28,1.19,1.27,186985,0
+FNGR.US,D,20260202,000000,1.29,1.518,1.29,1.42,854135,0
+FNGR.US,D,20260203,000000,1.43,1.4582,1.255,1.295,296361,0
+FNGR.US,D,20260204,000000,1.3,1.32,1.2001,1.205,157532,0
+FNGR.US,D,20260205,000000,1.19,1.2098,1.07,1.08,310203,0
+FNGR.US,D,20260206,000000,1.09,1.16,1.09,1.1568,122977,0
+FNGR.US,D,20260209,000000,1.15,1.19,1.12,1.12,139521,0
+FNGR.US,D,20260210,000000,1.12,1.1787,1.1,1.15,112479,0
+FNGR.US,D,20260211,000000,1.16,1.18,1.1147,1.13,66168,0
+FNGR.US,D,20260212,000000,1.13,1.17,1.06,1.14,244328,0
+FNGR.US,D,20260213,000000,1.14,1.17,1.12,1.13,70040,0
+FNGR.US,D,20260217,000000,1.13,1.18,1.05,1.07,160341,0
+FNGR.US,D,20260218,000000,1.1,1.1277,1.1,1.1055,101554,0
diff --git a/daily/us/nasdaq stocks/1/forr.us.txt b/daily/us/nasdaq stocks/1/forr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fe07fa9a529431477360c00ed78c982b5802ae5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/forr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FORR.US,D,20050225,000000,12.527,12.66,12.326,12.625,140113,0
+FORR.US,D,20050228,000000,12.652,12.745,12.562,12.635,120946,0
+FORR.US,D,20050301,000000,12.527,12.635,12.238,12.3,174658,0
+FORR.US,D,20050302,000000,12.22,12.397,11.879,12.052,344257,0
+FORR.US,D,20050303,000000,12.071,12.238,12.002,12.187,165198,0
+FORR.US,D,20050304,000000,12.097,12.353,12.097,12.308,189549,0
+FORR.US,D,20050307,000000,12.159,12.264,12.116,12.238,111907,0
+FORR.US,D,20050308,000000,12.238,12.273,12.211,12.238,92505,0
+FORR.US,D,20050309,000000,12.124,12.273,12.116,12.141,38031,0
+FORR.US,D,20050310,000000,12.116,12.159,12.09,12.116,85178,0
+FORR.US,D,20050311,000000,12.035,12.22,12.035,12.178,112660,0
+FORR.US,D,20050314,000000,12.22,12.273,12.09,12.273,174854,0
+FORR.US,D,20050315,000000,12.168,12.336,11.886,11.895,151243,0
+FORR.US,D,20050316,000000,11.843,12.149,11.797,12.09,39583,0
+FORR.US,D,20050317,000000,12.196,12.196,11.764,11.879,66222,0
+FORR.US,D,20050318,000000,11.931,11.931,11.586,11.659,114899,0
+FORR.US,D,20050321,000000,11.52,11.641,11.52,11.57,45629,0
+FORR.US,D,20050322,000000,11.604,11.641,11.354,11.419,36143,0
+FORR.US,D,20050323,000000,11.361,11.641,11.3,11.438,54235,0
+FORR.US,D,20050324,000000,11.52,11.57,11.098,11.217,100962,0
+FORR.US,D,20050328,000000,11.384,11.384,11.208,11.208,57647,0
+FORR.US,D,20050329,000000,11.335,11.438,11.208,11.226,241805,0
+FORR.US,D,20050330,000000,11.344,11.429,11.199,11.309,176500,0
+FORR.US,D,20050331,000000,11.402,11.402,11.182,11.335,139458,0
+FORR.US,D,20050401,000000,11.384,11.528,11.199,11.272,181274,0
+FORR.US,D,20050404,000000,11.182,11.3,11.026,11.208,78322,0
+FORR.US,D,20050405,000000,11.157,11.173,10.956,11.061,87183,0
+FORR.US,D,20050406,000000,11.208,11.501,10.998,11.501,105862,0
+FORR.US,D,20050407,000000,11.384,11.675,11.326,11.641,46338,0
+FORR.US,D,20050408,000000,11.586,11.782,11.51,11.52,48798,0
+FORR.US,D,20050411,000000,11.604,11.879,11.501,11.555,114455,0
+FORR.US,D,20050412,000000,11.51,11.782,11.384,11.623,60890,0
+FORR.US,D,20050413,000000,11.484,11.748,11.484,11.659,55199,0
+FORR.US,D,20050414,000000,11.659,11.87,11.555,11.729,89859,0
+FORR.US,D,20050415,000000,11.764,11.843,11.702,11.756,77431,0
+FORR.US,D,20050418,000000,11.789,11.835,11.623,11.764,93155,0
+FORR.US,D,20050419,000000,11.851,12.009,11.756,11.835,85286,0
+FORR.US,D,20050420,000000,11.86,11.86,11.368,11.492,108193,0
+FORR.US,D,20050421,000000,11.586,11.87,11.344,11.756,93068,0
+FORR.US,D,20050422,000000,11.851,11.86,11.666,11.756,74211,0
+FORR.US,D,20050425,000000,11.693,11.729,11.555,11.675,230288,0
+FORR.US,D,20050426,000000,11.57,11.797,11.57,11.739,150328,0
+FORR.US,D,20050427,000000,11.702,12.178,11.586,12.097,33046,0
+FORR.US,D,20050428,000000,12.071,12.326,11.641,11.641,76206,0
+FORR.US,D,20050429,000000,11.913,12.027,11.666,12.027,96616,0
+FORR.US,D,20050502,000000,12.052,12.406,11.879,12.211,72792,0
+FORR.US,D,20050503,000000,12.336,12.477,12.09,12.149,47069,0
+FORR.US,D,20050504,000000,12.317,12.317,12.071,12.116,77051,0
+FORR.US,D,20050505,000000,12.149,12.414,12.044,12.159,37692,0
+FORR.US,D,20050506,000000,12.336,12.397,12.273,12.378,28068,0
+FORR.US,D,20050509,000000,12.397,12.591,12.326,12.591,58376,0
+FORR.US,D,20050510,000000,12.378,12.847,12.273,12.44,60835,0
+FORR.US,D,20050511,000000,12.591,12.668,12.238,12.625,53121,0
+FORR.US,D,20050512,000000,12.644,12.745,12.644,12.652,33926,0
+FORR.US,D,20050513,000000,12.635,12.879,12.635,12.668,43211,0
+FORR.US,D,20050516,000000,12.745,12.821,12.609,12.812,33854,0
+FORR.US,D,20050517,000000,12.66,12.914,12.493,12.87,41657,0
+FORR.US,D,20050518,000000,12.956,13.582,12.862,13.528,70907,0
+FORR.US,D,20050519,000000,13.469,13.627,13.469,13.547,50222,0
+FORR.US,D,20050520,000000,13.547,13.68,13.505,13.573,26740,0
+FORR.US,D,20050523,000000,13.389,13.662,13.259,13.496,38139,0
+FORR.US,D,20050524,000000,13.37,13.451,13.186,13.195,72211,0
+FORR.US,D,20050525,000000,13.098,13.416,13.039,13.344,29776,0
+FORR.US,D,20050526,000000,13.214,13.389,13.214,13.31,283667,0
+FORR.US,D,20050527,000000,13.295,13.295,12.938,13.106,117844,0
+FORR.US,D,20050531,000000,13.014,13.37,13.014,13.286,36091,0
+FORR.US,D,20050601,000000,13.186,13.714,13.177,13.689,156901,0
+FORR.US,D,20050602,000000,13.68,13.689,13.451,13.618,124967,0
+FORR.US,D,20050603,000000,13.618,13.68,13.598,13.618,95345,0
+FORR.US,D,20050606,000000,13.768,13.802,13.636,13.704,80840,0
+FORR.US,D,20050607,000000,13.74,14.084,13.662,13.987,155229,0
+FORR.US,D,20050608,000000,13.951,14.125,13.951,14.089,85154,0
+FORR.US,D,20050609,000000,13.996,14.284,13.978,14.235,55055,0
+FORR.US,D,20050610,000000,14.284,14.355,14.244,14.3,46950,0
+FORR.US,D,20050613,000000,14.3,14.355,14.252,14.355,23509,0
+FORR.US,D,20050614,000000,14.374,14.391,14.284,14.317,117328,0
+FORR.US,D,20050615,000000,14.447,14.447,14.163,14.355,104694,0
+FORR.US,D,20050616,000000,14.345,14.345,14.135,14.226,98244,0
+FORR.US,D,20050617,000000,14.326,14.336,14.098,14.098,98938,0
+FORR.US,D,20050620,000000,14.067,14.235,14.031,14.089,89713,0
+FORR.US,D,20050621,000000,14.125,14.473,14.031,14.345,39907,0
+FORR.US,D,20050622,000000,14.447,14.723,14.26,14.648,111701,0
+FORR.US,D,20050623,000000,14.538,14.687,14.455,14.612,67974,0
+FORR.US,D,20050624,000000,14.576,14.889,14.556,14.857,257899,0
+FORR.US,D,20050627,000000,14.857,15.034,14.648,14.806,106949,0
+FORR.US,D,20050628,000000,14.839,15.109,14.695,14.865,77209,0
+FORR.US,D,20050629,000000,14.778,14.944,14.364,14.612,68824,0
+FORR.US,D,20050630,000000,14.671,14.76,14.057,14.355,78247,0
+FORR.US,D,20050701,000000,14.154,14.4,14.048,14.284,63317,0
+FORR.US,D,20050705,000000,14.252,14.556,14.252,14.52,52617,0
+FORR.US,D,20050706,000000,14.408,14.83,14.408,14.83,119302,0
+FORR.US,D,20050707,000000,14.679,15.05,14.639,15.041,124070,0
+FORR.US,D,20050708,000000,15.059,15.751,14.787,15.69,166413,0
+FORR.US,D,20050711,000000,15.488,15.979,15.412,15.659,221395,0
+FORR.US,D,20050712,000000,15.412,15.659,15.303,15.448,114391,0
+FORR.US,D,20050713,000000,15.22,15.503,15.059,15.48,71034,0
+FORR.US,D,20050714,000000,15.675,15.733,15.05,15.328,107366,0
+FORR.US,D,20050715,000000,15.246,15.394,14.944,15.293,33091,0
+FORR.US,D,20050718,000000,15.164,15.328,14.751,15.091,77144,0
+FORR.US,D,20050719,000000,15.025,15.503,15.025,15.384,69516,0
+FORR.US,D,20050720,000000,15.268,15.44,14.953,15.384,60424,0
+FORR.US,D,20050721,000000,15.402,15.633,15.293,15.522,85645,0
+FORR.US,D,20050722,000000,15.548,15.614,15.041,15.568,51826,0
+FORR.US,D,20050725,000000,15.558,15.69,15.44,15.44,60584,0
+FORR.US,D,20050726,000000,15.44,15.69,15.374,15.604,18657,0
+FORR.US,D,20050727,000000,15.488,15.886,15.488,15.886,122109,0
+FORR.US,D,20050728,000000,15.878,16.571,15.86,16.36,117379,0
+FORR.US,D,20050729,000000,16.298,16.298,15.805,15.886,92144,0
+FORR.US,D,20050801,000000,15.86,16.36,15.86,16.173,63328,0
+FORR.US,D,20050802,000000,16.097,16.867,16.079,16.815,304357,0
+FORR.US,D,20050803,000000,16.746,16.965,16.588,16.904,148983,0
+FORR.US,D,20050804,000000,16.834,17.158,16.772,16.887,88534,0
+FORR.US,D,20050805,000000,16.858,17,16.667,16.877,54524,0
+FORR.US,D,20050808,000000,16.955,17,16.621,16.781,39615,0
+FORR.US,D,20050809,000000,16.676,16.904,16.147,16.36,110410,0
+FORR.US,D,20050810,000000,16.463,16.928,16.454,16.71,57427,0
+FORR.US,D,20050811,000000,16.667,16.736,16.499,16.701,40866,0
+FORR.US,D,20050812,000000,16.629,16.727,16.472,16.606,32348,0
+FORR.US,D,20050815,000000,16.614,16.992,16.369,16.992,67806,0
+FORR.US,D,20050816,000000,16.895,16.912,16.463,16.825,68290,0
+FORR.US,D,20050817,000000,16.746,16.974,16.597,16.895,43105,0
+FORR.US,D,20050818,000000,16.887,16.904,16.499,16.843,22487,0
+FORR.US,D,20050819,000000,16.799,17.307,16.438,16.955,85230,0
+FORR.US,D,20050822,000000,16.955,17.307,16.955,17.307,68104,0
+FORR.US,D,20050823,000000,17.298,17.37,16.597,16.667,44488,0
+FORR.US,D,20050824,000000,16.657,17.176,16.614,16.736,87088,0
+FORR.US,D,20050825,000000,16.763,16.965,16.71,16.912,114469,0
+FORR.US,D,20050826,000000,16.912,16.974,16.781,16.858,95932,0
+FORR.US,D,20050829,000000,16.825,16.937,16.428,16.825,42396,0
+FORR.US,D,20050830,000000,16.799,17.097,16.763,16.904,45439,0
+FORR.US,D,20050831,000000,16.904,17.043,16.331,16.815,50657,0
+FORR.US,D,20050901,000000,16.992,17.027,16.448,16.955,141327,0
+FORR.US,D,20050902,000000,16.982,17,16.815,16.815,27686,0
+FORR.US,D,20050906,000000,16.755,17.264,16.755,17.264,26547,0
+FORR.US,D,20050907,000000,17.13,17.21,16.921,17.176,18761,0
+FORR.US,D,20050908,000000,17.008,17.176,16.772,17.114,15436,0
+FORR.US,D,20050909,000000,17.228,17.264,16.921,17.219,28632,0
+FORR.US,D,20050912,000000,17.186,17.342,16.606,16.867,164572,0
+FORR.US,D,20050913,000000,16.772,17.106,16.534,16.965,39916,0
+FORR.US,D,20050914,000000,16.808,16.895,15.869,16.281,90048,0
+FORR.US,D,20050915,000000,16.173,16.454,16.097,16.34,124855,0
+FORR.US,D,20050916,000000,16.419,16.419,15.697,16.113,180274,0
+FORR.US,D,20050919,000000,16.06,16.06,15.614,15.778,66040,0
+FORR.US,D,20050920,000000,15.778,16.089,15.778,15.963,61010,0
+FORR.US,D,20050921,000000,15.834,16.219,15.633,15.796,48862,0
+FORR.US,D,20050922,000000,15.886,16.173,15.614,16.017,29757,0
+FORR.US,D,20050923,000000,16.155,16.155,15.724,15.814,50287,0
+FORR.US,D,20050926,000000,16.033,16.097,15.716,16.097,35931,0
+FORR.US,D,20050927,000000,16.097,16.244,15.918,16.139,77728,0
+FORR.US,D,20050928,000000,16.139,16.314,15.834,15.869,27053,0
+FORR.US,D,20050929,000000,15.894,16.314,15.69,16.262,34632,0
+FORR.US,D,20050930,000000,16.008,16.789,16.008,16.755,40324,0
+FORR.US,D,20051003,000000,16.755,16.904,16.183,16.727,84759,0
+FORR.US,D,20051004,000000,16.597,16.701,16.507,16.588,39370,0
+FORR.US,D,20051005,000000,16.525,16.614,15.697,16.008,79095,0
+FORR.US,D,20051006,000000,16.07,16.201,15.675,15.824,16672,0
+FORR.US,D,20051007,000000,15.788,16.36,15.788,16.298,12093,0
+FORR.US,D,20051010,000000,16.428,16.525,15.9,16.017,13404,0
+FORR.US,D,20051011,000000,15.953,16.079,14.629,14.671,157147,0
+FORR.US,D,20051012,000000,14.612,14.972,14.207,14.639,47995,0
+FORR.US,D,20051013,000000,14.556,15.05,14.383,14.972,60495,0
+FORR.US,D,20051014,000000,15.091,15.311,14.479,15.276,57668,0
+FORR.US,D,20051017,000000,15.136,15.355,15.016,15.285,18489,0
+FORR.US,D,20051018,000000,15.192,15.293,15.05,15.136,37653,0
+FORR.US,D,20051019,000000,15.136,15.659,15.066,15.604,18655,0
+FORR.US,D,20051020,000000,15.48,15.69,15.311,15.69,98772,0
+FORR.US,D,20051021,000000,15.585,16.097,15.576,15.878,52110,0
+FORR.US,D,20051024,000000,15.927,16.173,15.878,16.097,19306,0
+FORR.US,D,20051025,000000,16.173,16.173,15.649,15.69,77653,0
+FORR.US,D,20051026,000000,15.936,16.097,15.86,15.998,77223,0
+FORR.US,D,20051027,000000,15.936,16.097,15.531,15.576,64290,0
+FORR.US,D,20051028,000000,15.667,15.805,15.576,15.675,35867,0
+FORR.US,D,20051031,000000,15.614,15.69,15.128,15.503,106642,0
+FORR.US,D,20051101,000000,15.448,15.539,15.321,15.457,57880,0
+FORR.US,D,20051102,000000,15.568,15.733,15.548,15.69,62163,0
+FORR.US,D,20051103,000000,15.742,15.742,15.311,15.412,75033,0
+FORR.US,D,20051104,000000,15.412,15.412,14.972,15.172,50990,0
+FORR.US,D,20051107,000000,15.246,15.246,14.687,14.76,73918,0
+FORR.US,D,20051108,000000,14.687,14.687,13.906,14.005,68921,0
+FORR.US,D,20051109,000000,14.075,14.671,14.057,14.538,128492,0
+FORR.US,D,20051110,000000,14.704,15.128,14.576,15.074,91952,0
+FORR.US,D,20051111,000000,15.059,15.101,14.83,14.848,30431,0
+FORR.US,D,20051114,000000,15.311,15.412,14.695,14.889,69399,0
+FORR.US,D,20051115,000000,14.732,15.128,14.732,14.944,77297,0
+FORR.US,D,20051116,000000,14.953,14.972,14.713,14.953,39901,0
+FORR.US,D,20051117,000000,14.848,15.025,14.487,14.882,48785,0
+FORR.US,D,20051118,000000,15.091,15.365,14.585,14.806,55912,0
+FORR.US,D,20051121,000000,14.907,15.091,14.797,14.981,86665,0
+FORR.US,D,20051122,000000,14.934,15.22,14.873,15.05,84863,0
+FORR.US,D,20051123,000000,15.118,15.293,15.05,15.091,53506,0
+FORR.US,D,20051125,000000,15.201,15.21,14.898,14.915,15037,0
+FORR.US,D,20051128,000000,14.83,14.83,14.364,14.603,69151,0
+FORR.US,D,20051129,000000,14.671,14.806,14.383,14.595,62390,0
+FORR.US,D,20051130,000000,14.687,15.007,14.687,15.007,114045,0
+FORR.US,D,20051201,000000,15.154,15.276,15.109,15.172,57935,0
+FORR.US,D,20051202,000000,15.118,15.293,14.999,15.276,84599,0
+FORR.US,D,20051205,000000,15.05,15.585,14.873,15.539,226716,0
+FORR.US,D,20051206,000000,15.594,15.894,15.503,15.86,72603,0
+FORR.US,D,20051207,000000,15.623,15.886,15.604,15.659,29765,0
+FORR.US,D,20051208,000000,15.604,15.894,15.604,15.733,37809,0
+FORR.US,D,20051209,000000,15.814,16.097,15.814,16.089,28733,0
+FORR.US,D,20051212,000000,16.097,16.419,15.927,16.35,53359,0
+FORR.US,D,20051213,000000,16.298,16.298,15.886,15.988,135249,0
+FORR.US,D,20051214,000000,16.017,16.026,15.851,15.918,46516,0
+FORR.US,D,20051215,000000,15.886,15.936,15.365,15.463,49874,0
+FORR.US,D,20051216,000000,15.402,15.788,15.21,15.548,185831,0
+FORR.US,D,20051219,000000,15.44,15.69,15.44,15.522,116155,0
+FORR.US,D,20051220,000000,15.457,15.805,15.201,15.457,57992,0
+FORR.US,D,20051221,000000,15.604,15.788,15.604,15.69,148151,0
+FORR.US,D,20051222,000000,15.814,15.814,15.697,15.778,56379,0
+FORR.US,D,20051223,000000,15.69,15.894,15.576,15.69,64439,0
+FORR.US,D,20051227,000000,15.824,15.86,15.495,15.513,109817,0
+FORR.US,D,20051228,000000,15.576,15.576,14.953,15.145,33566,0
+FORR.US,D,20051229,000000,15.252,15.463,15.118,15.338,48599,0
+FORR.US,D,20051230,000000,15.285,15.285,14.889,15.091,36186,0
+FORR.US,D,20060103,000000,14.612,14.865,14.291,14.797,145495,0
+FORR.US,D,20060104,000000,14.679,14.865,14.679,14.839,267509,0
+FORR.US,D,20060105,000000,14.732,14.963,14.732,14.963,95148,0
+FORR.US,D,20060106,000000,14.889,14.963,14.547,14.857,22496,0
+FORR.US,D,20060109,000000,14.972,14.972,14.839,14.925,47907,0
+FORR.US,D,20060110,000000,14.848,15.228,14.778,15.109,46270,0
+FORR.US,D,20060111,000000,15.109,15.293,14.857,15.293,169180,0
+FORR.US,D,20060112,000000,15.293,15.894,15.26,15.641,233495,0
+FORR.US,D,20060113,000000,15.778,16.104,15.667,16.079,87813,0
+FORR.US,D,20060117,000000,16.121,16.562,15.963,16.544,92460,0
+FORR.US,D,20060118,000000,16.419,16.507,16.07,16.07,56119,0
+FORR.US,D,20060119,000000,16.097,16.402,15.927,16.384,22771,0
+FORR.US,D,20060120,000000,16.49,16.597,16.104,16.121,34027,0
+FORR.US,D,20060123,000000,16.079,16.49,15.998,16.173,18888,0
+FORR.US,D,20060124,000000,16.305,16.499,16.305,16.411,39234,0
+FORR.US,D,20060125,000000,16.515,16.515,16.209,16.209,58432,0
+FORR.US,D,20060126,000000,16.369,16.534,16.219,16.49,25782,0
+FORR.US,D,20060127,000000,16.579,16.825,16.472,16.544,92414,0
+FORR.US,D,20060130,000000,16.219,16.507,15.945,16.298,61006,0
+FORR.US,D,20060131,000000,16.173,16.411,15.878,16.411,47155,0
+FORR.US,D,20060201,000000,16.499,17.106,16.272,16.904,104503,0
+FORR.US,D,20060202,000000,16.895,16.912,16.36,16.629,70180,0
+FORR.US,D,20060203,000000,16.552,16.815,16.448,16.799,111491,0
+FORR.US,D,20060206,000000,16.746,17.158,16.746,17.053,70327,0
+FORR.US,D,20060207,000000,17.097,17.097,16.763,16.843,57252,0
+FORR.US,D,20060208,000000,16.921,17.228,16.727,17.186,64505,0
+FORR.US,D,20060209,000000,17.149,17.713,17.062,17.667,212889,0
+FORR.US,D,20060210,000000,17.465,17.465,17.149,17.396,102372,0
+FORR.US,D,20060213,000000,17.307,17.713,17.201,17.572,154094,0
+FORR.US,D,20060214,000000,17.667,17.713,17.501,17.657,177536,0
+FORR.US,D,20060215,000000,17.703,18.176,17.572,18.167,179667,0
+FORR.US,D,20060216,000000,18.282,18.353,17.86,18.019,63255,0
+FORR.US,D,20060217,000000,18.127,18.282,17.492,18.062,71702,0
+FORR.US,D,20060221,000000,17.958,17.968,17.581,17.694,86687,0
+FORR.US,D,20060222,000000,17.798,18.142,17.527,18.001,26187,0
+FORR.US,D,20060223,000000,17.851,18.529,17.631,18.51,140003,0
+FORR.US,D,20060224,000000,18.405,18.45,18.028,18.423,61573,0
+FORR.US,D,20060227,000000,18.328,18.634,18.328,18.519,37818,0
+FORR.US,D,20060228,000000,18.51,18.51,18.127,18.194,42278,0
+FORR.US,D,20060301,000000,18.072,18.194,17.606,17.766,68414,0
+FORR.US,D,20060302,000000,17.677,17.842,17.492,17.73,45570,0
+FORR.US,D,20060303,000000,17.501,17.597,16.992,17.527,38224,0
+FORR.US,D,20060306,000000,17.412,17.721,17.176,17.389,47373,0
+FORR.US,D,20060307,000000,17.298,17.307,16.928,17.168,24527,0
+FORR.US,D,20060308,000000,17.043,17.307,16.799,16.843,79556,0
+FORR.US,D,20060309,000000,16.904,17.149,16.904,16.904,115642,0
+FORR.US,D,20060310,000000,16.843,17.195,16.799,17.195,56386,0
+FORR.US,D,20060313,000000,17.201,17.501,17.201,17.342,28056,0
+FORR.US,D,20060314,000000,17.176,17.615,17.121,17.588,79130,0
+FORR.US,D,20060315,000000,17.527,17.807,17.246,17.748,97261,0
+FORR.US,D,20060316,000000,17.739,17.798,17.139,17.246,89958,0
+FORR.US,D,20060317,000000,17.317,18.159,17.219,18.045,163110,0
+FORR.US,D,20060320,000000,17.982,18.3,17.807,18.108,78425,0
+FORR.US,D,20060321,000000,18.159,18.159,17.739,17.739,80769,0
+FORR.US,D,20060322,000000,17.639,17.73,16.904,17.581,126461,0
+FORR.US,D,20060323,000000,17.51,17.807,17.484,17.624,59794,0
+FORR.US,D,20060324,000000,17.703,17.915,17.555,17.615,89617,0
+FORR.US,D,20060327,000000,17.492,17.686,17.484,17.631,54089,0
+FORR.US,D,20060328,000000,17.546,17.562,17.008,17.484,90375,0
+FORR.US,D,20060329,000000,17.581,18.194,17.572,18.108,129766,0
+FORR.US,D,20060330,000000,18.028,18.291,18.019,18.291,71705,0
+FORR.US,D,20060331,000000,18.282,18.415,17.298,17.968,147768,0
+FORR.US,D,20060403,000000,17.79,17.833,17.447,17.501,74048,0
+FORR.US,D,20060404,000000,17.562,17.766,16.35,16.544,138816,0
+FORR.US,D,20060405,000000,16.515,17.35,16.515,17.298,187789,0
+FORR.US,D,20060406,000000,17.158,17.748,16.895,17.465,234624,0
+FORR.US,D,20060407,000000,17.35,17.606,16.629,16.71,101584,0
+FORR.US,D,20060410,000000,16.763,17.396,16.717,17.281,107132,0
+FORR.US,D,20060411,000000,17.42,17.588,16.772,17.018,37876,0
+FORR.US,D,20060412,000000,16.946,16.974,16.815,16.928,46973,0
+FORR.US,D,20060413,000000,16.789,17.35,16.789,17.168,14097,0
+FORR.US,D,20060417,000000,17.168,17.412,17.097,17.149,56065,0
+FORR.US,D,20060418,000000,17.139,17.703,17.139,17.703,58725,0
+FORR.US,D,20060419,000000,17.713,17.713,17.228,17.536,66220,0
+FORR.US,D,20060420,000000,17.484,17.501,17.21,17.36,25895,0
+FORR.US,D,20060421,000000,17.447,17.527,17.158,17.42,86669,0
+FORR.US,D,20060424,000000,17.219,17.37,17.186,17.307,92537,0
+FORR.US,D,20060425,000000,17.114,17.333,17.036,17.298,52593,0
+FORR.US,D,20060426,000000,17.713,18.863,17.501,18.748,252776,0
+FORR.US,D,20060427,000000,18.423,19.776,17.13,19.443,317051,0
+FORR.US,D,20060428,000000,19.322,19.724,18.748,19.724,299795,0
+FORR.US,D,20060501,000000,19.581,19.769,19.178,19.372,106954,0
+FORR.US,D,20060502,000000,18.976,20.647,18.976,20.329,341598,0
+FORR.US,D,20060503,000000,20.329,20.513,20.012,20.383,103517,0
+FORR.US,D,20060504,000000,20.49,20.927,20.418,20.683,123677,0
+FORR.US,D,20060505,000000,20.126,21.234,20.126,21.174,171254,0
+FORR.US,D,20060508,000000,20.776,21.745,20.752,21.594,230556,0
+FORR.US,D,20060509,000000,21.525,21.93,21.023,21.507,163161,0
+FORR.US,D,20060510,000000,21.411,21.814,21.243,21.719,153773,0
+FORR.US,D,20060511,000000,21.665,21.719,21.06,21.216,68500,0
+FORR.US,D,20060512,000000,20.979,21.234,20.752,20.859,65524,0
+FORR.US,D,20060515,000000,20.698,20.698,20.102,20.304,64520,0
+FORR.US,D,20060516,000000,20.4,20.908,20.111,20.383,139429,0
+FORR.US,D,20060517,000000,20.161,20.49,19.724,20.443,95673,0
+FORR.US,D,20060518,000000,20.4,20.603,20.251,20.278,56829,0
+FORR.US,D,20060519,000000,20.278,21.234,20.232,21.234,104617,0
+FORR.US,D,20060522,000000,20.996,21.262,20.27,20.523,199907,0
+FORR.US,D,20060523,000000,20.62,20.908,20.462,20.481,88550,0
+FORR.US,D,20060524,000000,20.111,21.13,20.102,21.033,70628,0
+FORR.US,D,20060525,000000,21.13,21.13,20.355,20.821,62182,0
+FORR.US,D,20060526,000000,20.889,20.889,20.61,20.784,37339,0
+FORR.US,D,20060530,000000,20.62,20.743,19.607,19.616,115265,0
+FORR.US,D,20060531,000000,19.724,20.628,19.362,20.61,177799,0
+FORR.US,D,20060601,000000,20.647,21.262,20.4,21.147,99597,0
+FORR.US,D,20060602,000000,20.979,21.199,20.769,21.033,127880,0
+FORR.US,D,20060605,000000,21.033,21.489,20.752,20.76,137586,0
+FORR.US,D,20060606,000000,20.889,21.507,20.628,21.464,214696,0
+FORR.US,D,20060607,000000,21.349,21.728,21.069,21.191,103990,0
+FORR.US,D,20060608,000000,21.147,21.98,20.628,21.901,191446,0
+FORR.US,D,20060609,000000,21.999,21.999,21.279,21.306,124914,0
+FORR.US,D,20060612,000000,21.252,21.455,20.927,20.962,79003,0
+FORR.US,D,20060613,000000,21.086,21.33,20.936,20.946,161612,0
+FORR.US,D,20060614,000000,20.971,21.287,20.869,21.199,126163,0
+FORR.US,D,20060615,000000,21.367,21.999,21.216,21.921,251010,0
+FORR.US,D,20060616,000000,21.824,22.132,21.464,21.551,242098,0
+FORR.US,D,20060619,000000,21.648,21.648,20.956,21.262,107845,0
+FORR.US,D,20060620,000000,21.271,21.631,21.05,21.166,35150,0
+FORR.US,D,20060621,000000,21.13,21.7,21.101,21.428,35932,0
+FORR.US,D,20060622,000000,21.418,21.418,20.979,21.11,72563,0
+FORR.US,D,20060623,000000,21.166,21.814,20.889,21.393,66518,0
+FORR.US,D,20060626,000000,21.349,21.464,21.13,21.287,55678,0
+FORR.US,D,20060627,000000,21.373,21.373,20.908,21.006,132346,0
+FORR.US,D,20060628,000000,21.12,21.418,20.936,21.279,172253,0
+FORR.US,D,20060629,000000,21.383,22.454,21.383,22.368,230177,0
+FORR.US,D,20060630,000000,22.333,22.534,21.77,22.516,417830,0
+FORR.US,D,20060703,000000,21.883,22.201,21.271,21.349,116757,0
+FORR.US,D,20060705,000000,21.086,21.464,21.086,21.367,110609,0
+FORR.US,D,20060706,000000,21.279,21.517,21.166,21.411,63708,0
+FORR.US,D,20060707,000000,21.367,21.411,21.006,21.006,73086,0
+FORR.US,D,20060710,000000,21.156,21.297,20.312,20.374,94190,0
+FORR.US,D,20060711,000000,20.242,20.27,19.581,20.004,186772,0
+FORR.US,D,20060712,000000,19.875,20.232,19.786,19.857,119017,0
+FORR.US,D,20060713,000000,19.776,19.915,18.958,19.17,98699,0
+FORR.US,D,20060714,000000,19.247,19.664,19.1,19.598,216095,0
+FORR.US,D,20060717,000000,19.706,20.181,19.589,19.655,157433,0
+FORR.US,D,20060718,000000,19.828,19.837,19.598,19.776,142472,0
+FORR.US,D,20060719,000000,19.792,20.62,19.792,20.224,213965,0
+FORR.US,D,20060720,000000,20.329,20.462,19.679,19.776,128614,0
+FORR.US,D,20060721,000000,19.688,19.857,19.223,19.607,145897,0
+FORR.US,D,20060724,000000,19.818,20.462,19.818,20.144,132475,0
+FORR.US,D,20060725,000000,20.242,21.11,20.093,20.85,127166,0
+FORR.US,D,20060726,000000,21.13,21.814,20.708,21.297,213051,0
+FORR.US,D,20060727,000000,21.33,21.989,21.252,21.77,194272,0
+FORR.US,D,20060728,000000,21.481,22.034,21.436,21.464,186851,0
+FORR.US,D,20060731,000000,21.383,21.542,21.297,21.489,315174,0
+FORR.US,D,20060801,000000,21.358,21.841,21.166,21.673,293915,0
+FORR.US,D,20060802,000000,21.874,22.588,21.874,22.5,378853,0
+FORR.US,D,20060803,000000,22.351,23.035,22.351,22.737,194087,0
+FORR.US,D,20060804,000000,22.737,23.124,22.5,22.782,146757,0
+FORR.US,D,20060807,000000,22.728,23.085,22.385,22.553,240535,0
+FORR.US,D,20060808,000000,22.614,22.658,21.949,22.008,113310,0
+FORR.US,D,20060809,000000,22.279,22.579,21.901,21.949,82634,0
+FORR.US,D,20060810,000000,21.966,22.132,21.858,21.93,97573,0
+FORR.US,D,20060811,000000,21.93,21.999,21.428,21.489,68686,0
+FORR.US,D,20060814,000000,21.402,21.966,21.252,21.411,223263,0
+FORR.US,D,20060815,000000,21.778,22.939,21.745,22.799,179918,0
+FORR.US,D,20060816,000000,22.86,23.344,22.711,23.298,247606,0
+FORR.US,D,20060817,000000,23.298,23.738,23.214,23.625,210081,0
+FORR.US,D,20060818,000000,23.729,23.729,23.068,23.252,81936,0
+FORR.US,D,20060821,000000,22.949,23.306,22.949,22.993,66385,0
+FORR.US,D,20060822,000000,23.02,23.143,22.876,22.912,91212,0
+FORR.US,D,20060823,000000,22.867,22.939,22.262,22.5,258396,0
+FORR.US,D,20060824,000000,22.648,22.737,22.5,22.685,87467,0
+FORR.US,D,20060825,000000,22.553,22.975,22.526,22.85,103751,0
+FORR.US,D,20060828,000000,23.02,23.204,22.85,23.204,68165,0
+FORR.US,D,20060829,000000,23.114,23.214,22.412,23.195,190899,0
+FORR.US,D,20060830,000000,23.085,23.334,22.737,23.169,40639,0
+FORR.US,D,20060831,000000,23.261,23.784,23.16,23.756,182018,0
+FORR.US,D,20060901,000000,23.701,23.71,23.408,23.527,125527,0
+FORR.US,D,20060905,000000,23.643,23.643,22.623,22.676,160567,0
+FORR.US,D,20060906,000000,22.534,22.606,22.208,22.342,112592,0
+FORR.US,D,20060907,000000,22.271,22.279,21.966,22.016,115591,0
+FORR.US,D,20060908,000000,22.132,22.168,21.921,21.921,89350,0
+FORR.US,D,20060911,000000,21.85,21.999,21.622,21.94,61484,0
+FORR.US,D,20060912,000000,21.94,22.227,21.7,22.103,77666,0
+FORR.US,D,20060913,000000,22.034,22.051,21.569,21.612,77763,0
+FORR.US,D,20060914,000000,21.594,22.034,21.455,21.892,44177,0
+FORR.US,D,20060915,000000,22.043,22.051,21.271,21.834,170904,0
+FORR.US,D,20060918,000000,21.745,22.325,21.612,22.191,110306,0
+FORR.US,D,20060919,000000,22.141,22.141,21.542,21.892,116743,0
+FORR.US,D,20060920,000000,22.095,22.325,22.025,22.16,88493,0
+FORR.US,D,20060921,000000,22.271,22.271,21.883,21.949,93382,0
+FORR.US,D,20060922,000000,21.736,21.883,21.367,21.841,93194,0
+FORR.US,D,20060925,000000,21.866,22.051,21.603,21.892,92961,0
+FORR.US,D,20060926,000000,21.834,21.999,21.77,21.93,72134,0
+FORR.US,D,20060927,000000,21.824,22.051,21.639,21.989,138425,0
+FORR.US,D,20060928,000000,21.778,22.176,21.631,21.796,102258,0
+FORR.US,D,20060929,000000,21.745,21.93,21.147,21.174,71103,0
+FORR.US,D,20061002,000000,21.216,21.85,21.166,21.805,78725,0
+FORR.US,D,20061003,000000,21.736,22.034,21.622,21.958,149032,0
+FORR.US,D,20061004,000000,21.958,22.711,21.883,22.606,118235,0
+FORR.US,D,20061005,000000,22.534,23.288,22.5,23.187,80885,0
+FORR.US,D,20061006,000000,22.931,23.151,22.606,22.975,104509,0
+FORR.US,D,20061009,000000,22.833,23.582,22.701,23.449,187927,0
+FORR.US,D,20061010,000000,23.536,23.536,23.261,23.449,103087,0
+FORR.US,D,20061011,000000,23.261,23.826,23.133,23.508,394834,0
+FORR.US,D,20061012,000000,23.701,24.142,23.536,24.142,154453,0
+FORR.US,D,20061013,000000,23.896,24.318,23.845,24.117,189380,0
+FORR.US,D,20061016,000000,24.158,24.432,23.958,24.381,145405,0
+FORR.US,D,20061017,000000,24.334,24.432,23.784,24.413,162802,0
+FORR.US,D,20061018,000000,24.478,24.712,24.167,24.511,146678,0
+FORR.US,D,20061019,000000,24.388,24.519,24.211,24.511,100129,0
+FORR.US,D,20061020,000000,24.511,24.749,24.343,24.528,96989,0
+FORR.US,D,20061023,000000,24.511,25.101,24.422,24.669,170302,0
+FORR.US,D,20061024,000000,24.696,24.976,24.519,24.847,179292,0
+FORR.US,D,20061025,000000,24.976,25.002,24.334,24.334,234687,0
+FORR.US,D,20061026,000000,23.306,24.916,23.288,24.609,788926,0
+FORR.US,D,20061027,000000,24.591,26.014,24.546,25.297,379881,0
+FORR.US,D,20061030,000000,25.269,25.82,25.101,25.609,122780,0
+FORR.US,D,20061031,000000,25.744,25.744,25.059,25.297,63865,0
+FORR.US,D,20061101,000000,25.433,25.759,24.984,25.002,120423,0
+FORR.US,D,20061102,000000,25.101,25.433,24.888,25.109,105991,0
+FORR.US,D,20061103,000000,25.195,25.442,24.923,25.26,70454,0
+FORR.US,D,20061106,000000,25.442,25.82,25.329,25.389,95029,0
+FORR.US,D,20061107,000000,25.565,25.626,25.012,25.049,87446,0
+FORR.US,D,20061108,000000,24.976,25.591,24.916,25.524,89606,0
+FORR.US,D,20061109,000000,25.532,25.532,24.739,24.968,94168,0
+FORR.US,D,20061110,000000,24.993,25.423,24.864,25.195,116294,0
+FORR.US,D,20061113,000000,25.118,25.195,24.819,24.888,88347,0
+FORR.US,D,20061114,000000,24.951,24.993,24.739,24.881,154950,0
+FORR.US,D,20061115,000000,24.96,24.993,24.819,24.854,84449,0
+FORR.US,D,20061116,000000,24.951,24.951,24.372,24.758,105899,0
+FORR.US,D,20061117,000000,24.73,24.811,24.388,24.712,40944,0
+FORR.US,D,20061120,000000,24.626,24.688,24.334,24.528,44013,0
+FORR.US,D,20061121,000000,24.555,24.564,24.258,24.381,79420,0
+FORR.US,D,20061122,000000,24.486,24.486,24.125,24.142,57113,0
+FORR.US,D,20061124,000000,24.047,24.142,23.872,24.047,17767,0
+FORR.US,D,20061127,000000,23.985,24.133,23.078,23.261,134175,0
+FORR.US,D,20061128,000000,23.252,23.344,23.085,23.151,172956,0
+FORR.US,D,20061129,000000,23.326,23.678,23.052,23.261,264726,0
+FORR.US,D,20061130,000000,23.28,23.39,22.606,22.632,190310,0
+FORR.US,D,20061201,000000,22.579,22.876,22.351,22.588,152605,0
+FORR.US,D,20061204,000000,22.579,23.599,22.579,23.527,126593,0
+FORR.US,D,20061205,000000,23.545,24.203,23.545,23.784,145683,0
+FORR.US,D,20061206,000000,23.678,23.826,22.957,23.668,180715,0
+FORR.US,D,20061207,000000,23.817,23.817,23.408,23.518,62236,0
+FORR.US,D,20061208,000000,23.554,23.94,23.398,23.784,56502,0
+FORR.US,D,20061211,000000,23.817,24.009,23.659,23.985,63013,0
+FORR.US,D,20061212,000000,24.037,24.037,23.457,23.756,116569,0
+FORR.US,D,20061213,000000,23.966,24.109,23.573,23.845,84484,0
+FORR.US,D,20061214,000000,23.904,24.277,23.498,23.573,127881,0
+FORR.US,D,20061215,000000,23.652,23.817,23.564,23.701,120251,0
+FORR.US,D,20061218,000000,23.835,23.872,23.214,23.261,102828,0
+FORR.US,D,20061219,000000,23.177,23.271,22.957,23.221,35172,0
+FORR.US,D,20061220,000000,23.261,23.261,22.526,22.676,153291,0
+FORR.US,D,20061221,000000,22.737,22.912,22.632,22.692,82564,0
+FORR.US,D,20061222,000000,22.754,22.773,22.385,22.454,46156,0
+FORR.US,D,20061226,000000,22.394,22.598,22.297,22.36,80224,0
+FORR.US,D,20061227,000000,22.454,22.728,22.429,22.491,56884,0
+FORR.US,D,20061228,000000,22.394,22.526,22.034,22.068,122981,0
+FORR.US,D,20061229,000000,21.94,22.034,21.778,21.824,128186,0
+FORR.US,D,20070103,000000,21.796,22.246,21.533,22.008,165998,0
+FORR.US,D,20070104,000000,21.901,23.261,21.77,23.187,178937,0
+FORR.US,D,20070105,000000,23.026,23.026,22.325,22.692,120656,0
+FORR.US,D,20070108,000000,22.632,22.993,22.579,22.957,115396,0
+FORR.US,D,20070109,000000,23.002,23.169,22.737,23.114,52873,0
+FORR.US,D,20070110,000000,22.939,23.085,22.394,22.658,57168,0
+FORR.US,D,20070111,000000,22.763,23.49,22.658,23.252,48434,0
+FORR.US,D,20070112,000000,23.169,23.408,22.984,23.177,46350,0
+FORR.US,D,20070116,000000,23.177,23.246,22.737,22.799,130874,0
+FORR.US,D,20070117,000000,22.667,22.893,22.56,22.588,30906,0
+FORR.US,D,20070118,000000,22.648,22.648,21.98,22.246,39807,0
+FORR.US,D,20070119,000000,22.176,22.333,22.068,22.262,43661,0
+FORR.US,D,20070122,000000,22.227,22.429,22.141,22.325,54560,0
+FORR.US,D,20070123,000000,22.421,22.833,22.333,22.728,85558,0
+FORR.US,D,20070124,000000,22.825,23.8,22.825,23.508,232655,0
+FORR.US,D,20070125,000000,23.481,23.701,22.394,22.5,64619,0
+FORR.US,D,20070126,000000,22.553,22.685,22.36,22.658,29300,0
+FORR.US,D,20070129,000000,22.64,23.352,22.271,22.949,28100,0
+FORR.US,D,20070130,000000,22.957,23.592,22.957,23.316,34460,0
+FORR.US,D,20070131,000000,23.246,23.288,22.325,22.667,36492,0
+FORR.US,D,20070201,000000,22.833,23.011,22.246,22.623,54119,0
+FORR.US,D,20070202,000000,22.606,23.143,22.534,23.061,59063,0
+FORR.US,D,20070205,000000,22.949,22.967,22.025,22.025,73888,0
+FORR.US,D,20070206,000000,22.132,22.316,21.921,21.989,62362,0
+FORR.US,D,20070207,000000,22.086,22.208,21.93,22.077,39988,0
+FORR.US,D,20070208,000000,22.086,22.132,21.551,21.648,38360,0
+FORR.US,D,20070209,000000,21.673,22.043,21.271,21.33,68793,0
+FORR.US,D,20070212,000000,21.455,21.455,20.936,21.34,76207,0
+FORR.US,D,20070213,000000,21.525,21.989,21.525,21.94,38788,0
+FORR.US,D,20070214,000000,21.834,21.841,20.374,20.76,112401,0
+FORR.US,D,20070215,000000,20.69,21.093,20.117,21.033,233517,0
+FORR.US,D,20070216,000000,21.05,21.393,20.927,21.34,396009,0
+FORR.US,D,20070220,000000,21.243,22.728,21.243,22.658,288698,0
+FORR.US,D,20070221,000000,22.508,22.728,22.043,22.56,265107,0
+FORR.US,D,20070222,000000,22.526,22.56,22.208,22.543,231513,0
+FORR.US,D,20070223,000000,22.57,22.667,22.059,22.132,269977,0
+FORR.US,D,20070226,000000,22.132,22.297,21.94,22.132,138847,0
+FORR.US,D,20070227,000000,22.034,22.185,21.796,21.999,259614,0
+FORR.US,D,20070228,000000,21.94,21.94,21.436,21.594,114657,0
+FORR.US,D,20070301,000000,21.252,21.709,21.156,21.418,114930,0
+FORR.US,D,20070302,000000,21.306,21.455,20.85,21.166,118412,0
+FORR.US,D,20070305,000000,20.69,21.191,20.539,21.015,112117,0
+FORR.US,D,20070306,000000,21.166,21.402,21.101,21.174,78667,0
+FORR.US,D,20070307,000000,20.962,21.287,20.962,21.041,102242,0
+FORR.US,D,20070308,000000,21.166,21.182,20.85,21.023,89666,0
+FORR.US,D,20070309,000000,21.147,21.533,20.831,21.481,142607,0
+FORR.US,D,20070312,000000,21.402,22.068,21.358,22.016,102766,0
+FORR.US,D,20070313,000000,21.824,21.824,20.918,21.023,141267,0
+FORR.US,D,20070314,000000,20.899,21.086,20.708,21.079,108674,0
+FORR.US,D,20070315,000000,21.11,21.271,20.69,21.225,57790,0
+FORR.US,D,20070316,000000,21.216,21.551,20.875,21.464,186367,0
+FORR.US,D,20070319,000000,21.56,22.008,21.445,21.949,109900,0
+FORR.US,D,20070320,000000,21.892,22.252,21.648,22.15,90582,0
+FORR.US,D,20070321,000000,22.025,22.893,21.921,22.701,53866,0
+FORR.US,D,20070322,000000,22.809,22.809,22.008,22.351,87243,0
+FORR.US,D,20070323,000000,22.271,22.658,22.246,22.526,56274,0
+FORR.US,D,20070326,000000,22.464,22.809,22.464,22.809,58816,0
+FORR.US,D,20070327,000000,22.692,22.718,22.385,22.412,54461,0
+FORR.US,D,20070328,000000,22.36,22.508,22.15,22.191,143415,0
+FORR.US,D,20070329,000000,22.394,23.002,22.059,23.002,80507,0
+FORR.US,D,20070330,000000,22.885,23.085,22.378,22.825,115949,0
+FORR.US,D,20070402,000000,22.967,23.068,22.799,23.035,56678,0
+FORR.US,D,20070403,000000,23.035,23.271,22.85,23.246,75971,0
+FORR.US,D,20070404,000000,23.214,23.334,23.035,23.306,32841,0
+FORR.US,D,20070405,000000,23.344,23.344,22.85,22.86,33896,0
+FORR.US,D,20070409,000000,22.825,22.967,22.579,22.903,130445,0
+FORR.US,D,20070410,000000,22.86,23.28,22.825,23.16,29591,0
+FORR.US,D,20070411,000000,23.238,23.238,22.754,23.052,47603,0
+FORR.US,D,20070412,000000,22.949,23.221,22.86,23.143,34991,0
+FORR.US,D,20070413,000000,23.133,23.133,22.614,22.885,67563,0
+FORR.US,D,20070416,000000,23.061,23.756,23.061,23.756,72028,0
+FORR.US,D,20070417,000000,23.817,23.817,23.39,23.592,58436,0
+FORR.US,D,20070418,000000,23.44,23.615,22.718,22.737,96081,0
+FORR.US,D,20070419,000000,22.701,22.737,22.217,22.217,89824,0
+FORR.US,D,20070420,000000,22.64,23.316,22.208,23.026,105046,0
+FORR.US,D,20070423,000000,22.912,23.16,22.57,22.701,55823,0
+FORR.US,D,20070424,000000,22.701,22.782,22.288,22.56,42698,0
+FORR.US,D,20070425,000000,22.967,22.967,22.368,22.385,87392,0
+FORR.US,D,20070426,000000,22.262,22.262,21.464,21.594,131226,0
+FORR.US,D,20070427,000000,21.464,23.252,21.464,22.57,122608,0
+FORR.US,D,20070430,000000,22.351,22.412,20.725,20.752,173516,0
+FORR.US,D,20070501,000000,21.086,21.77,20.883,21.673,143281,0
+FORR.US,D,20070502,000000,21.525,22.728,21.525,22.632,133579,0
+FORR.US,D,20070503,000000,22.676,23.23,22.534,22.903,165751,0
+FORR.US,D,20070504,000000,22.939,23.554,22.57,23.421,129308,0
+FORR.US,D,20070507,000000,23.326,23.8,23.271,23.747,134298,0
+FORR.US,D,20070508,000000,23.747,24.618,23.582,24.555,209000,0
+FORR.US,D,20070509,000000,24.343,25.093,24.193,24.96,209183,0
+FORR.US,D,20070510,000000,24.881,25.241,24.519,24.626,221521,0
+FORR.US,D,20070511,000000,24.706,25.012,24.318,24.712,65254,0
+FORR.US,D,20070514,000000,24.626,24.951,24.091,24.186,129096,0
+FORR.US,D,20070515,000000,24.142,24.353,23.38,23.398,110112,0
+FORR.US,D,20070516,000000,23.421,23.615,22.903,23.195,153892,0
+FORR.US,D,20070517,000000,23.085,23.39,22.648,22.893,93825,0
+FORR.US,D,20070518,000000,22.903,23.002,22.342,22.412,160699,0
+FORR.US,D,20070521,000000,22.351,22.606,22.351,22.368,148495,0
+FORR.US,D,20070522,000000,22.316,22.534,22.086,22.132,152042,0
+FORR.US,D,20070523,000000,22.185,22.606,21.525,21.569,203472,0
+FORR.US,D,20070524,000000,21.673,21.763,21.174,21.208,124437,0
+FORR.US,D,20070525,000000,21.393,21.648,21.243,21.313,179748,0
+FORR.US,D,20070529,000000,21.306,22.043,21.306,22.043,69746,0
+FORR.US,D,20070530,000000,21.98,21.98,21.719,21.796,77083,0
+FORR.US,D,20070531,000000,21.796,22.051,21.631,21.834,115910,0
+FORR.US,D,20070601,000000,22.086,22.095,21.834,21.883,112593,0
+FORR.US,D,20070604,000000,21.763,22.113,21.682,22.103,84901,0
+FORR.US,D,20070605,000000,21.949,21.949,21.56,21.841,97557,0
+FORR.US,D,20070606,000000,21.622,21.622,21.358,21.455,39558,0
+FORR.US,D,20070607,000000,21.225,21.507,21.041,21.166,57911,0
+FORR.US,D,20070608,000000,21.069,21.373,20.988,21.262,86351,0
+FORR.US,D,20070611,000000,21.166,21.455,21.086,21.358,74655,0
+FORR.US,D,20070612,000000,21.234,21.313,20.812,21.093,186348,0
+FORR.US,D,20070613,000000,21.069,21.069,20.776,20.875,129041,0
+FORR.US,D,20070614,000000,20.803,20.927,20.4,20.708,198436,0
+FORR.US,D,20070615,000000,21.079,21.436,20.841,21.33,144421,0
+FORR.US,D,20070618,000000,21.33,21.665,21.33,21.576,299257,0
+FORR.US,D,20070619,000000,21.533,21.745,21.489,21.631,180045,0
+FORR.US,D,20070620,000000,21.728,21.814,21.349,21.455,86125,0
+FORR.US,D,20070621,000000,21.313,21.673,21.313,21.648,78664,0
+FORR.US,D,20070622,000000,21.445,21.949,21.418,21.728,263381,0
+FORR.US,D,20070625,000000,21.728,22.325,21.657,22.168,151379,0
+FORR.US,D,20070626,000000,22.271,22.667,22.095,22.508,152195,0
+FORR.US,D,20070627,000000,22.297,22.57,22.15,22.57,124554,0
+FORR.US,D,20070628,000000,22.701,22.86,22.15,22.36,76014,0
+FORR.US,D,20070629,000000,22.325,22.993,22.103,22.64,145530,0
+FORR.US,D,20070702,000000,22.579,22.598,21.98,22.132,110404,0
+FORR.US,D,20070703,000000,22.246,22.412,21.973,22.16,47298,0
+FORR.US,D,20070705,000000,22.141,22.279,21.874,22.16,50594,0
+FORR.US,D,20070706,000000,22.132,22.412,22.122,22.325,42778,0
+FORR.US,D,20070709,000000,22.325,22.464,22.262,22.342,41596,0
+FORR.US,D,20070710,000000,22.16,22.325,21.778,22.025,77934,0
+FORR.US,D,20070711,000000,21.973,22.201,21.973,22.122,50324,0
+FORR.US,D,20070712,000000,22.016,22.297,21.85,22.217,70452,0
+FORR.US,D,20070713,000000,22.122,22.132,21.691,22.113,70083,0
+FORR.US,D,20070716,000000,22.008,22.008,21.373,21.418,50067,0
+FORR.US,D,20070717,000000,21.551,21.754,21.464,21.489,90039,0
+FORR.US,D,20070718,000000,21.33,21.657,21.166,21.648,54919,0
+FORR.US,D,20070719,000000,21.805,21.883,21.648,21.736,86174,0
+FORR.US,D,20070720,000000,21.682,22.095,21.199,21.367,113409,0
+FORR.US,D,20070723,000000,21.367,21.517,21.216,21.358,76459,0
+FORR.US,D,20070724,000000,21.33,21.33,20.725,21.033,117937,0
+FORR.US,D,20070725,000000,21.306,21.418,20.532,20.803,95857,0
+FORR.US,D,20070726,000000,20.523,20.715,20.19,20.472,115000,0
+FORR.US,D,20070727,000000,20.355,20.355,19.698,19.951,160563,0
+FORR.US,D,20070730,000000,19.943,19.943,19.524,19.724,117622,0
+FORR.US,D,20070731,000000,19.969,20.27,19.847,19.979,221112,0
+FORR.US,D,20070801,000000,19.915,20.242,19.645,19.943,106387,0
+FORR.US,D,20070802,000000,20.031,20.126,19.792,20.067,67905,0
+FORR.US,D,20070803,000000,20.012,20.085,19.496,19.635,76341,0
+FORR.US,D,20070806,000000,19.698,20.004,19.531,19.923,125256,0
+FORR.US,D,20070807,000000,19.847,20.321,19.724,20.144,171521,0
+FORR.US,D,20070808,000000,20.312,21.788,20.312,21.719,212616,0
+FORR.US,D,20070809,000000,21.166,21.966,19.276,19.988,373920,0
+FORR.US,D,20070810,000000,19.655,21.12,19.478,20.708,141620,0
+FORR.US,D,20070813,000000,21.041,21.383,20.076,20.117,55647,0
+FORR.US,D,20070814,000000,20.181,20.4,20.085,20.126,38388,0
+FORR.US,D,20070815,000000,20.136,20.565,20.085,20.117,62096,0
+FORR.US,D,20070816,000000,20.093,21.147,20.041,20.85,107759,0
+FORR.US,D,20070817,000000,21.551,22.316,21.13,21.639,130885,0
+FORR.US,D,20070820,000000,22.016,22.016,20.144,20.61,100538,0
+FORR.US,D,20070821,000000,20.69,20.725,20.364,20.462,38764,0
+FORR.US,D,20070822,000000,20.698,21.191,20.556,21.006,48492,0
+FORR.US,D,20070823,000000,21.156,21.156,20.4,20.841,133000,0
+FORR.US,D,20070824,000000,20.883,21.297,20.523,21.13,35078,0
+FORR.US,D,20070827,000000,21.015,21.015,20.374,20.565,75283,0
+FORR.US,D,20070828,000000,20.638,20.638,19.943,20.136,124081,0
+FORR.US,D,20070829,000000,20.251,20.462,19.847,20.408,65105,0
+FORR.US,D,20070830,000000,20.171,20.288,19.664,19.915,136739,0
+FORR.US,D,20070831,000000,20.232,20.628,20.093,20.452,88895,0
+FORR.US,D,20070904,000000,20.4,20.418,19.706,19.706,79842,0
+FORR.US,D,20070905,000000,19.541,19.557,19.207,19.293,145458,0
+FORR.US,D,20070906,000000,19.33,19.398,19.15,19.312,43284,0
+FORR.US,D,20070907,000000,19.127,19.127,18.282,18.695,115738,0
+FORR.US,D,20070910,000000,18.755,19.136,17.677,17.851,177171,0
+FORR.US,D,20070911,000000,17.982,18.318,17.889,18.127,152500,0
+FORR.US,D,20070912,000000,18.019,18.159,17.773,17.941,26467,0
+FORR.US,D,20070913,000000,18.062,18.062,17.519,17.562,64416,0
+FORR.US,D,20070914,000000,17.484,17.924,17.317,17.924,103773,0
+FORR.US,D,20070917,000000,17.842,17.842,17.389,17.546,96776,0
+FORR.US,D,20070918,000000,17.615,18.755,17.51,18.755,114741,0
+FORR.US,D,20070919,000000,18.941,19.372,18.8,19.118,72443,0
+FORR.US,D,20070920,000000,19.056,19.354,19.056,19.346,174577,0
+FORR.US,D,20070921,000000,19.505,19.573,19.322,19.337,193725,0
+FORR.US,D,20070924,000000,19.293,19.372,18.589,18.748,107130,0
+FORR.US,D,20070925,000000,18.589,18.748,18.368,18.441,38416,0
+FORR.US,D,20070926,000000,18.581,18.897,18.45,18.679,41864,0
+FORR.US,D,20070927,000000,18.783,19.178,18.783,19.038,45314,0
+FORR.US,D,20070928,000000,18.985,19.075,18.793,18.967,86741,0
+FORR.US,D,20071001,000000,19.046,20.288,19.046,20.288,141620,0
+FORR.US,D,20071002,000000,20.364,20.504,19.731,20.27,84086,0
+FORR.US,D,20071003,000000,20.085,20.532,19.514,19.616,50004,0
+FORR.US,D,20071004,000000,19.731,20.136,19.197,20.041,51408,0
+FORR.US,D,20071005,000000,20.251,20.794,20.126,20.638,46577,0
+FORR.US,D,20071008,000000,20.628,20.628,20.041,20.208,26984,0
+FORR.US,D,20071009,000000,20.111,20.435,19.828,20.418,45750,0
+FORR.US,D,20071010,000000,20.443,20.638,20.216,20.26,78544,0
+FORR.US,D,20071011,000000,20.321,20.523,20.022,20.111,68635,0
+FORR.US,D,20071012,000000,20.102,20.472,19.792,19.818,92034,0
+FORR.US,D,20071015,000000,19.792,20.443,19.188,19.406,103778,0
+FORR.US,D,20071016,000000,19.389,19.776,19.389,19.598,48760,0
+FORR.US,D,20071017,000000,19.866,19.943,19.337,19.531,151534,0
+FORR.US,D,20071018,000000,19.443,19.933,19.207,19.933,119049,0
+FORR.US,D,20071019,000000,19.915,19.915,19.322,19.486,103117,0
+FORR.US,D,20071022,000000,19.247,19.749,18.624,19.706,143017,0
+FORR.US,D,20071023,000000,19.899,20.085,19.286,20.057,106471,0
+FORR.US,D,20071024,000000,19.866,20.152,19.1,19.626,42838,0
+FORR.US,D,20071025,000000,19.655,20.022,19.303,19.923,121266,0
+FORR.US,D,20071026,000000,20.067,20.769,19.915,20.664,61241,0
+FORR.US,D,20071029,000000,20.725,20.883,19.908,20.337,151921,0
+FORR.US,D,20071030,000000,19.818,20.481,18.732,18.863,270488,0
+FORR.US,D,20071031,000000,18.958,19.223,18.556,19.09,119937,0
+FORR.US,D,20071101,000000,18.774,18.774,17.958,18.599,165144,0
+FORR.US,D,20071102,000000,18.837,19.083,18.669,19.046,52727,0
+FORR.US,D,20071105,000000,18.748,18.819,17.766,18.662,75488,0
+FORR.US,D,20071106,000000,18.669,19.17,18.563,19.15,47410,0
+FORR.US,D,20071107,000000,18.881,18.958,18.387,18.519,67863,0
+FORR.US,D,20071108,000000,18.644,19.004,18.353,18.881,84415,0
+FORR.US,D,20071109,000000,18.581,19.322,18.368,19.046,127999,0
+FORR.US,D,20071112,000000,19.056,19.238,18.722,18.871,85253,0
+FORR.US,D,20071113,000000,19.02,19.16,18.51,18.958,104373,0
+FORR.US,D,20071114,000000,19.083,19.118,18.328,18.468,74907,0
+FORR.US,D,20071115,000000,18.415,18.458,17.307,17.42,114901,0
+FORR.US,D,20071116,000000,17.465,17.465,16.579,16.974,217799,0
+FORR.US,D,20071119,000000,16.974,18.45,16.323,18.248,207187,0
+FORR.US,D,20071120,000000,18.098,19.531,18.098,18.924,289514,0
+FORR.US,D,20071121,000000,18.755,19.741,18.318,19.223,166596,0
+FORR.US,D,20071123,000000,19.214,20.216,19.16,20.067,79670,0
+FORR.US,D,20071126,000000,20.05,20.62,19.741,19.915,200162,0
+FORR.US,D,20071127,000000,19.96,20.472,19.749,20.111,92718,0
+FORR.US,D,20071128,000000,20.111,20.883,20.022,20.743,210456,0
+FORR.US,D,20071129,000000,20.656,21.086,20.443,21.023,118568,0
+FORR.US,D,20071130,000000,21.023,21.464,20.946,21.069,171783,0
+FORR.US,D,20071203,000000,21.041,21.349,20.725,20.821,181066,0
+FORR.US,D,20071204,000000,20.593,21.455,20.294,21.05,128410,0
+FORR.US,D,20071205,000000,21.411,21.874,21.243,21.85,111444,0
+FORR.US,D,20071206,000000,21.763,22.454,21.763,22.252,593654,0
+FORR.US,D,20071207,000000,22.271,22.614,21.93,22.579,118022,0
+FORR.US,D,20071210,000000,22.579,22.579,21.719,22.132,166222,0
+FORR.US,D,20071211,000000,22.141,22.385,21.166,21.252,108771,0
+FORR.US,D,20071212,000000,21.841,22.122,21.191,21.525,70586,0
+FORR.US,D,20071213,000000,21.297,21.866,20.784,21.841,79191,0
+FORR.US,D,20071214,000000,21.507,21.901,21.101,21.13,103720,0
+FORR.US,D,20071217,000000,20.908,21.788,20.69,21.243,136896,0
+FORR.US,D,20071218,000000,21.464,22.068,21.262,21.866,101057,0
+FORR.US,D,20071219,000000,21.542,21.841,21.252,21.252,94202,0
+FORR.US,D,20071220,000000,21.507,21.763,20.988,21.763,103613,0
+FORR.US,D,20071221,000000,22.15,22.516,21.892,21.98,221219,0
+FORR.US,D,20071224,000000,22.227,22.447,22.016,22.421,21900,0
+FORR.US,D,20071226,000000,22.227,22.648,21.883,22.588,80659,0
+FORR.US,D,20071227,000000,22.316,22.685,21.892,22.598,169512,0
+FORR.US,D,20071228,000000,22.701,22.85,22.412,22.553,114537,0
+FORR.US,D,20071231,000000,22.403,22.737,22.095,22.553,150617,0
+FORR.US,D,20080102,000000,22.534,22.614,21.94,22.132,182498,0
+FORR.US,D,20080103,000000,22.132,22.271,21.824,21.841,175052,0
+FORR.US,D,20080104,000000,21.287,21.949,20.85,20.918,133535,0
+FORR.US,D,20080107,000000,20.979,22.252,20.979,21.814,202036,0
+FORR.US,D,20080108,000000,21.866,22.439,21.199,21.271,123770,0
+FORR.US,D,20080109,000000,21.262,21.498,20.85,20.918,118148,0
+FORR.US,D,20080110,000000,20.708,21.191,20.708,20.899,124253,0
+FORR.US,D,20080111,000000,20.776,21.069,20.288,20.481,153704,0
+FORR.US,D,20080114,000000,20.656,20.784,20.321,20.443,87629,0
+FORR.US,D,20080115,000000,20.117,20.979,19.892,20.725,128701,0
+FORR.US,D,20080116,000000,20.4,21.306,20.224,20.996,239179,0
+FORR.US,D,20080117,000000,20.988,20.988,20.208,20.304,132099,0
+FORR.US,D,20080118,000000,20.224,20.715,20.102,20.126,127457,0
+FORR.US,D,20080122,000000,19.362,20.304,17.906,19.933,112431,0
+FORR.US,D,20080123,000000,19.541,20.312,18.774,20.198,206497,0
+FORR.US,D,20080124,000000,20.312,20.513,19.443,19.664,101928,0
+FORR.US,D,20080125,000000,19.988,20.539,18.871,20.041,375976,0
+FORR.US,D,20080128,000000,20.041,20.472,19.899,20.312,172970,0
+FORR.US,D,20080129,000000,20.49,20.49,19.468,19.969,119769,0
+FORR.US,D,20080130,000000,19.866,19.915,19.223,19.303,79524,0
+FORR.US,D,20080131,000000,19.03,19.626,18.847,19.322,98298,0
+FORR.US,D,20080201,000000,19.434,19.672,18.871,19.434,100947,0
+FORR.US,D,20080204,000000,19.524,19.688,18.995,19.452,62442,0
+FORR.US,D,20080205,000000,18.932,19.828,18.932,18.995,65976,0
+FORR.US,D,20080206,000000,21.166,22.412,20.374,21.402,566674,0
+FORR.US,D,20080207,000000,21.322,21.7,21.093,21.191,256740,0
+FORR.US,D,20080208,000000,21.182,21.182,19.741,20.117,329329,0
+FORR.US,D,20080211,000000,20.171,20.481,19.706,20.05,231589,0
+FORR.US,D,20080212,000000,20.198,20.374,19.943,20.232,154782,0
+FORR.US,D,20080213,000000,20.481,23.026,20.481,22.85,339258,0
+FORR.US,D,20080214,000000,22.86,22.86,21.525,21.525,110746,0
+FORR.US,D,20080215,000000,21.411,21.966,21.349,21.612,161293,0
+FORR.US,D,20080219,000000,21.94,21.958,21.306,21.648,132222,0
+FORR.US,D,20080220,000000,21.542,21.858,21.542,21.745,79299,0
+FORR.US,D,20080221,000000,21.949,22.113,21.464,21.719,86740,0
+FORR.US,D,20080222,000000,21.736,22.068,21.243,22.034,121906,0
+FORR.US,D,20080225,000000,22.051,22.168,21.498,22.016,125341,0
+FORR.US,D,20080226,000000,21.824,22.412,21.622,22.325,137276,0
+FORR.US,D,20080227,000000,21.94,22.464,21.94,22.316,107712,0
+FORR.US,D,20080228,000000,22.132,22.132,21.576,21.648,118279,0
+FORR.US,D,20080229,000000,21.367,21.921,21.367,21.445,120184,0
+FORR.US,D,20080303,000000,21.023,21.736,21.023,21.56,114816,0
+FORR.US,D,20080304,000000,21.297,22.051,21.297,21.94,105699,0
+FORR.US,D,20080305,000000,22.095,22.227,21.402,21.736,187764,0
+FORR.US,D,20080306,000000,21.569,21.673,21.208,21.216,92559,0
+FORR.US,D,20080307,000000,20.956,21.631,20.956,21.373,77111,0
+FORR.US,D,20080310,000000,21.498,21.498,20.883,20.883,93188,0
+FORR.US,D,20080311,000000,21.569,22.077,21.166,22.077,129052,0
+FORR.US,D,20080312,000000,22.113,22.385,21.551,21.569,120563,0
+FORR.US,D,20080313,000000,21.279,22.508,21.279,22.439,132055,0
+FORR.US,D,20080314,000000,22.534,22.534,21.216,21.866,120622,0
+FORR.US,D,20080317,000000,21.411,22.132,20.76,21.657,81963,0
+FORR.US,D,20080318,000000,22.132,22.385,21.56,22.342,106686,0
+FORR.US,D,20080319,000000,22.534,22.534,21.56,21.56,75527,0
+FORR.US,D,20080320,000000,21.788,21.788,20.883,21.648,405227,0
+FORR.US,D,20080324,000000,21.436,22.36,21.287,22.176,125393,0
+FORR.US,D,20080325,000000,22.227,22.534,22.122,22.508,74916,0
+FORR.US,D,20080326,000000,22.351,22.79,22.325,22.632,76252,0
+FORR.US,D,20080327,000000,22.701,22.701,22.176,22.246,27635,0
+FORR.US,D,20080328,000000,22.325,22.325,21.373,21.411,60581,0
+FORR.US,D,20080331,000000,21.507,21.796,21.041,21.393,57232,0
+FORR.US,D,20080401,000000,21.199,21.94,21.147,21.824,80979,0
+FORR.US,D,20080402,000000,21.736,22.016,21.569,21.989,57124,0
+FORR.US,D,20080403,000000,21.841,21.98,21.464,21.824,41205,0
+FORR.US,D,20080404,000000,21.796,22.043,21.393,22.034,50427,0
+FORR.US,D,20080407,000000,22.227,22.227,21.585,21.665,29239,0
+FORR.US,D,20080408,000000,21.612,21.999,21.199,21.56,42240,0
+FORR.US,D,20080409,000000,21.639,21.639,20.715,20.769,44998,0
+FORR.US,D,20080410,000000,20.794,21.33,20.794,21.015,106377,0
+FORR.US,D,20080411,000000,20.803,20.803,20.085,20.144,53212,0
+FORR.US,D,20080414,000000,20.181,20.452,19.923,20.242,60074,0
+FORR.US,D,20080415,000000,20.4,20.4,20.136,20.278,50047,0
+FORR.US,D,20080416,000000,20.443,20.85,20.242,20.752,109050,0
+FORR.US,D,20080417,000000,20.698,20.776,20.26,20.337,30300,0
+FORR.US,D,20080418,000000,20.683,21.137,20.499,20.962,86737,0
+FORR.US,D,20080421,000000,20.841,21.086,20.743,20.936,154231,0
+FORR.US,D,20080422,000000,20.784,20.946,20.144,20.883,131715,0
+FORR.US,D,20080423,000000,20.996,21.05,20.708,20.927,56456,0
+FORR.US,D,20080424,000000,20.996,21.93,20.889,21.778,46126,0
+FORR.US,D,20080425,000000,21.736,21.814,21.166,21.322,59095,0
+FORR.US,D,20080428,000000,21.489,22.043,21.349,21.603,102724,0
+FORR.US,D,20080429,000000,21.709,22.132,21.612,22.086,105278,0
+FORR.US,D,20080430,000000,22.333,23.238,22.051,23.214,153570,0
+FORR.US,D,20080501,000000,23.177,23.334,22.903,23.261,303976,0
+FORR.US,D,20080502,000000,23.261,24.009,23.261,23.747,300382,0
+FORR.US,D,20080505,000000,23.932,24.142,23.766,24.142,96096,0
+FORR.US,D,20080506,000000,23.948,24.23,23.835,23.993,94740,0
+FORR.US,D,20080507,000000,24.066,24.23,23.246,23.334,160773,0
+FORR.US,D,20080508,000000,23.449,24.009,23.252,23.948,93724,0
+FORR.US,D,20080509,000000,23.668,24.528,23.625,24.203,92676,0
+FORR.US,D,20080512,000000,24.193,24.767,24.037,24.495,134320,0
+FORR.US,D,20080513,000000,24.503,24.951,24.503,24.916,185027,0
+FORR.US,D,20080514,000000,24.916,24.951,24.432,24.626,76688,0
+FORR.US,D,20080515,000000,24.581,24.581,23.774,24.047,151580,0
+FORR.US,D,20080516,000000,24.193,24.405,23.261,23.564,142399,0
+FORR.US,D,20080519,000000,23.599,24.047,23.371,23.415,106635,0
+FORR.US,D,20080520,000000,23.344,23.835,23.28,23.518,66479,0
+FORR.US,D,20080521,000000,23.23,23.872,23.23,23.599,153056,0
+FORR.US,D,20080522,000000,23.545,23.932,23.326,23.872,106899,0
+FORR.US,D,20080523,000000,23.71,24.056,23.554,23.692,52763,0
+FORR.US,D,20080527,000000,23.766,24.158,23.738,23.975,54873,0
+FORR.US,D,20080528,000000,24.133,24.133,23.371,23.527,55167,0
+FORR.US,D,20080529,000000,23.498,24.783,23.026,24.537,123259,0
+FORR.US,D,20080530,000000,24.618,24.618,23.966,24.318,138549,0
+FORR.US,D,20080602,000000,24.249,24.546,24.001,24.546,84187,0
+FORR.US,D,20080603,000000,24.696,24.993,24.018,24.793,130080,0
+FORR.US,D,20080604,000000,24.696,25.573,24.142,25.143,128024,0
+FORR.US,D,20080605,000000,25.109,25.953,24.811,25.944,89337,0
+FORR.US,D,20080606,000000,25.837,26.083,24.872,24.881,164694,0
+FORR.US,D,20080609,000000,25.002,25.152,24.581,24.993,69733,0
+FORR.US,D,20080610,000000,24.819,25.524,24.381,25.488,76327,0
+FORR.US,D,20080611,000000,25.329,25.329,24.819,24.819,70925,0
+FORR.US,D,20080612,000000,24.951,25.26,24.819,24.984,43819,0
+FORR.US,D,20080613,000000,25.002,25.297,24.626,25.04,59197,0
+FORR.US,D,20080616,000000,25.002,25.195,24.739,25.168,46425,0
+FORR.US,D,20080617,000000,25.187,25.279,24.661,25.03,63291,0
+FORR.US,D,20080618,000000,24.881,25.69,24.811,25.398,153425,0
+FORR.US,D,20080619,000000,25.389,25.944,25.012,25.944,184420,0
+FORR.US,D,20080620,000000,25.837,25.919,25.26,25.626,151143,0
+FORR.US,D,20080623,000000,25.828,25.828,25.232,25.336,68203,0
+FORR.US,D,20080624,000000,25.059,25.524,24.73,25.03,83417,0
+FORR.US,D,20080625,000000,25.002,25.938,24.847,25.928,118318,0
+FORR.US,D,20080626,000000,25.508,25.565,25.084,25.101,81557,0
+FORR.US,D,20080627,000000,25.101,25.222,24.334,24.564,336921,0
+FORR.US,D,20080630,000000,24.564,25.126,24.381,24.854,86758,0
+FORR.US,D,20080701,000000,24.343,24.413,23.16,24.177,164959,0
+FORR.US,D,20080702,000000,24.083,24.413,23.668,24.23,95340,0
+FORR.US,D,20080703,000000,24.239,24.46,23.845,24.056,26078,0
+FORR.US,D,20080707,000000,24.142,24.661,23.993,24.372,64352,0
+FORR.US,D,20080708,000000,24.46,24.951,24.117,24.932,83204,0
+FORR.US,D,20080709,000000,24.898,25.187,24.318,24.422,185074,0
+FORR.US,D,20080710,000000,24.432,25.508,24.432,25.498,86795,0
+FORR.US,D,20080711,000000,25.222,25.759,24.951,25.626,98818,0
+FORR.US,D,20080714,000000,25.767,25.767,24.864,25.361,65238,0
+FORR.US,D,20080715,000000,25.03,25.837,24.828,25.488,78690,0
+FORR.US,D,20080716,000000,25.633,26.522,25.279,26.463,138344,0
+FORR.US,D,20080717,000000,26.557,26.557,25.417,26.557,83433,0
+FORR.US,D,20080718,000000,26.539,26.539,25.643,26.049,54834,0
+FORR.US,D,20080721,000000,26.154,26.154,25.776,25.873,45601,0
+FORR.US,D,20080722,000000,25.682,26.557,25.601,26.557,64980,0
+FORR.US,D,20080723,000000,26.576,26.858,26.032,26.145,75989,0
+FORR.US,D,20080724,000000,26.137,26.795,25.962,26.243,113478,0
+FORR.US,D,20080725,000000,26.243,26.804,25.601,26.285,105735,0
+FORR.US,D,20080728,000000,26.154,26.454,25.873,26.042,100550,0
+FORR.US,D,20080729,000000,26.233,27.078,26.172,26.822,122359,0
+FORR.US,D,20080730,000000,27.016,27.805,26.356,26.989,297959,0
+FORR.US,D,20080731,000000,26.172,28.351,26.172,27.12,213367,0
+FORR.US,D,20080801,000000,27.146,27.211,26.392,26.666,148243,0
+FORR.US,D,20080804,000000,26.445,26.943,26.243,26.776,94681,0
+FORR.US,D,20080805,000000,26.971,27.496,26.074,26.445,79636,0
+FORR.US,D,20080806,000000,26.4,26.4,25.26,25.726,125233,0
+FORR.US,D,20080807,000000,25.47,25.47,24.634,24.942,149266,0
+FORR.US,D,20080808,000000,25.067,25.717,24.811,25.601,116076,0
+FORR.US,D,20080811,000000,25.601,25.751,24.932,25.417,159778,0
+FORR.US,D,20080812,000000,25.38,26.337,25.321,26.262,141400,0
+FORR.US,D,20080813,000000,26.262,27.164,26.163,26.877,91204,0
+FORR.US,D,20080814,000000,26.701,28.113,26.472,28.084,243496,0
+FORR.US,D,20080815,000000,28.175,28.36,28,28.158,140514,0
+FORR.US,D,20080818,000000,28.093,28.132,27.154,28.103,90108,0
+FORR.US,D,20080819,000000,27.938,28.061,27.413,28.061,62726,0
+FORR.US,D,20080820,000000,27.938,28.175,27.763,28.141,82295,0
+FORR.US,D,20080821,000000,27.921,27.946,27.341,27.726,57999,0
+FORR.US,D,20080822,000000,27.772,27.956,27.034,27.709,73402,0
+FORR.US,D,20080825,000000,27.718,27.718,26.567,26.769,90276,0
+FORR.US,D,20080826,000000,26.709,27.103,26.646,27.078,84345,0
+FORR.US,D,20080827,000000,27.024,27.893,26.832,27.595,58621,0
+FORR.US,D,20080828,000000,27.763,28.15,27.571,27.966,119396,0
+FORR.US,D,20080829,000000,27.982,28.122,26.903,27.841,95049,0
+FORR.US,D,20080902,000000,28.141,28.862,27.912,28.607,173987,0
+FORR.US,D,20080903,000000,28.489,29.196,28.333,28.7,176729,0
+FORR.US,D,20080904,000000,28.405,28.489,27.341,27.523,89876,0
+FORR.US,D,20080905,000000,27.533,27.587,26.786,27.034,96039,0
+FORR.US,D,20080908,000000,27.552,27.974,27.086,27.245,100457,0
+FORR.US,D,20080909,000000,27.312,27.657,26.436,26.49,124577,0
+FORR.US,D,20080910,000000,26.724,26.962,26.243,26.822,102400,0
+FORR.US,D,20080911,000000,26.472,26.567,25.751,26.549,103320,0
+FORR.US,D,20080912,000000,26.392,26.893,25.609,25.726,99156,0
+FORR.US,D,20080915,000000,25.48,26.637,24.881,25.97,151556,0
+FORR.US,D,20080916,000000,25.618,26.293,24.661,26.172,219327,0
+FORR.US,D,20080917,000000,25.759,26.539,25.601,25.601,142058,0
+FORR.US,D,20080918,000000,26.154,26.482,24.854,26.207,190349,0
+FORR.US,D,20080919,000000,26.62,27.709,26.189,26.594,332054,0
+FORR.US,D,20080922,000000,26.4,26.557,25.776,26.154,79951,0
+FORR.US,D,20080923,000000,26.119,26.226,25.361,25.433,100495,0
+FORR.US,D,20080924,000000,25.524,25.618,24.503,24.642,72161,0
+FORR.US,D,20080925,000000,24.739,24.872,24.277,24.469,94840,0
+FORR.US,D,20080926,000000,24.405,24.819,23.792,24.722,92664,0
+FORR.US,D,20080929,000000,24.396,24.478,22.676,22.993,86028,0
+FORR.US,D,20080930,000000,23.195,23.756,22.939,23.592,199012,0
+FORR.US,D,20081001,000000,23.38,23.38,22.701,22.86,59643,0
+FORR.US,D,20081002,000000,22.799,22.922,21.966,22.068,100885,0
+FORR.US,D,20081003,000000,22.271,23.002,21.262,21.271,80212,0
+FORR.US,D,20081006,000000,21.023,21.805,19.33,21.673,212240,0
+FORR.US,D,20081007,000000,21.736,21.736,20.472,20.504,179460,0
+FORR.US,D,20081008,000000,20.171,21.313,19.188,19.589,197444,0
+FORR.US,D,20081009,000000,19.847,20.715,18.159,18.274,155546,0
+FORR.US,D,20081010,000000,18.001,20.673,17,20.4,308442,0
+FORR.US,D,20081013,000000,21.208,22.464,19.443,22.307,244621,0
+FORR.US,D,20081014,000000,22.903,22.975,21.728,22.077,189541,0
+FORR.US,D,20081015,000000,21.858,22.025,20.69,20.962,162197,0
+FORR.US,D,20081016,000000,21.287,23.177,20.603,22.5,357846,0
+FORR.US,D,20081017,000000,22.068,22.975,20.715,20.841,264606,0
+FORR.US,D,20081020,000000,21.252,21.989,20.956,21.93,193159,0
+FORR.US,D,20081021,000000,21.603,22.068,20.126,20.698,91520,0
+FORR.US,D,20081022,000000,20.27,21.313,19.892,20.067,131704,0
+FORR.US,D,20081023,000000,20.19,20.364,18.958,20.093,201599,0
+FORR.US,D,20081024,000000,18.748,22.711,18.748,19.38,209314,0
+FORR.US,D,20081027,000000,19.247,20.523,18.001,18.108,138310,0
+FORR.US,D,20081028,000000,18.405,21.287,17.42,20.26,119766,0
+FORR.US,D,20081029,000000,20.927,22.043,20.126,20.575,453319,0
+FORR.US,D,20081030,000000,21.271,21.34,19.96,21.156,141268,0
+FORR.US,D,20081031,000000,20.946,22.737,20.242,22.579,129954,0
+FORR.US,D,20081103,000000,22.57,23.334,21.691,23.042,115999,0
+FORR.US,D,20081104,000000,23.344,23.344,22.141,22.333,161131,0
+FORR.US,D,20081105,000000,22.077,22.516,21.745,21.94,135804,0
+FORR.US,D,20081106,000000,21.736,22.526,21.33,21.358,125764,0
+FORR.US,D,20081107,000000,21.551,21.728,20.841,21.33,62978,0
+FORR.US,D,20081110,000000,21.33,21.754,20.725,20.927,72352,0
+FORR.US,D,20081111,000000,20.875,21.411,20.452,20.452,96816,0
+FORR.US,D,20081112,000000,20.242,21.216,19.988,20.085,91697,0
+FORR.US,D,20081113,000000,20.224,20.85,19.214,20.565,157839,0
+FORR.US,D,20081114,000000,20.312,20.499,18.932,19.15,173788,0
+FORR.US,D,20081117,000000,18.976,19.884,18.949,19.038,89342,0
+FORR.US,D,20081118,000000,19.127,20.004,18.739,19.33,108107,0
+FORR.US,D,20081119,000000,19.276,19.286,18.212,18.458,112743,0
+FORR.US,D,20081120,000000,18.368,18.915,17.546,17.597,112918,0
+FORR.US,D,20081121,000000,17.826,18.062,16.34,17.949,206158,0
+FORR.US,D,20081124,000000,18.108,19.266,17.255,19.118,117056,0
+FORR.US,D,20081125,000000,20.242,20.242,18.185,18.581,131249,0
+FORR.US,D,20081126,000000,18.127,18.573,17.713,18.274,208643,0
+FORR.US,D,20081128,000000,17.982,18.477,17.889,18.45,69274,0
+FORR.US,D,20081201,000000,17.982,17.982,16.262,16.36,222737,0
+FORR.US,D,20081202,000000,16.727,16.904,16.298,16.579,151217,0
+FORR.US,D,20081203,000000,16.272,17.121,16.272,17.036,165135,0
+FORR.US,D,20081204,000000,16.789,17.333,16.472,16.815,110882,0
+FORR.US,D,20081205,000000,16.525,16.904,16.097,16.71,135143,0
+FORR.US,D,20081208,000000,16.974,17.667,16.843,17.298,169611,0
+FORR.US,D,20081209,000000,17.097,17.437,15.633,15.733,154690,0
+FORR.US,D,20081210,000000,16.657,17.21,16.419,16.614,205924,0
+FORR.US,D,20081211,000000,16.402,16.647,15.724,15.86,133375,0
+FORR.US,D,20081212,000000,16.904,18.204,16.746,18.028,326253,0
+FORR.US,D,20081215,000000,18.054,18.054,17.325,17.87,181323,0
+FORR.US,D,20081216,000000,18.108,18.888,17.982,18.669,174253,0
+FORR.US,D,20081217,000000,18.573,19.434,18.176,19.312,194187,0
+FORR.US,D,20081218,000000,19.414,20.136,18.748,19.969,1476861,0
+FORR.US,D,20081219,000000,20.304,20.908,19.915,20.27,568464,0
+FORR.US,D,20081222,000000,20.216,20.62,19.398,19.792,336373,0
+FORR.US,D,20081223,000000,20.05,20.708,20.022,20.346,144409,0
+FORR.US,D,20081224,000000,20.216,20.49,19.988,20.355,113206,0
+FORR.US,D,20081226,000000,20.523,20.85,20.312,20.784,62906,0
+FORR.US,D,20081229,000000,20.85,21.481,20.198,21.33,192275,0
+FORR.US,D,20081230,000000,21.585,22.15,21.473,22.15,210236,0
+FORR.US,D,20081231,000000,22.227,23.095,22.16,22.701,314300,0
+FORR.US,D,20090102,000000,22.439,23.002,22.217,22.648,172521,0
+FORR.US,D,20090105,000000,22.598,22.598,20.656,21.13,391212,0
+FORR.US,D,20090106,000000,21.262,21.841,21.166,21.709,146015,0
+FORR.US,D,20090107,000000,21.517,21.805,20.784,21.023,113358,0
+FORR.US,D,20090108,000000,21.093,21.297,20.346,20.899,177452,0
+FORR.US,D,20090109,000000,20.784,21.12,19.875,20.004,177360,0
+FORR.US,D,20090112,000000,19.875,20.152,19.478,19.698,162847,0
+FORR.US,D,20090113,000000,19.706,20.288,19.337,19.496,194966,0
+FORR.US,D,20090114,000000,19.33,19.664,18.624,18.712,158055,0
+FORR.US,D,20090115,000000,18.705,19.09,18.265,19.046,172059,0
+FORR.US,D,20090116,000000,19.142,19.312,18.415,19.232,156191,0
+FORR.US,D,20090120,000000,19.038,19.238,18.118,18.167,134703,0
+FORR.US,D,20090121,000000,18.118,18.932,18.118,18.847,286903,0
+FORR.US,D,20090122,000000,18.423,18.669,17.842,17.991,133968,0
+FORR.US,D,20090123,000000,17.807,18.194,17.389,17.86,145670,0
+FORR.US,D,20090126,000000,17.833,18.51,17.43,17.773,94388,0
+FORR.US,D,20090127,000000,17.781,18.204,17.657,17.906,103531,0
+FORR.US,D,20090128,000000,18.108,18.687,17.982,18.501,94202,0
+FORR.US,D,20090129,000000,18.248,18.256,17.158,17.37,129666,0
+FORR.US,D,20090130,000000,17.484,17.667,15.667,16.808,134853,0
+FORR.US,D,20090202,000000,16.647,17.447,16.226,17.307,185040,0
+FORR.US,D,20090203,000000,17.389,17.606,16.621,17.176,237669,0
+FORR.US,D,20090204,000000,17.667,17.842,16.965,17.246,194914,0
+FORR.US,D,20090205,000000,16.499,16.515,14.769,14.83,390812,0
+FORR.US,D,20090206,000000,14.741,15.76,14.665,15.303,330414,0
+FORR.US,D,20090209,000000,15.201,15.805,15.201,15.633,142892,0
+FORR.US,D,20090210,000000,15.585,15.851,15.118,15.154,334544,0
+FORR.US,D,20090211,000000,13.362,15.979,13.083,15.878,698675,0
+FORR.US,D,20090212,000000,14.704,14.898,13.873,14.447,436115,0
+FORR.US,D,20090213,000000,14.374,14.612,13.897,14.135,358748,0
+FORR.US,D,20090217,000000,14.427,14.427,13.295,13.598,427112,0
+FORR.US,D,20090218,000000,13.671,13.889,13.608,13.689,215824,0
+FORR.US,D,20090219,000000,13.802,14.098,13.589,13.987,216727,0
+FORR.US,D,20090220,000000,13.733,14.326,13.733,14.125,254752,0
+FORR.US,D,20090223,000000,14.084,14.207,13.959,14.084,308445,0
+FORR.US,D,20090224,000000,14.144,14.695,14.125,14.639,219997,0
+FORR.US,D,20090225,000000,14.566,14.778,14.17,14.479,213942,0
+FORR.US,D,20090226,000000,14.556,14.732,14.252,14.464,123921,0
+FORR.US,D,20090227,000000,14.207,14.944,13.968,14.76,146739,0
+FORR.US,D,20090302,000000,14.585,14.585,13.608,13.654,122083,0
+FORR.US,D,20090303,000000,13.837,14.51,13.714,14.048,225198,0
+FORR.US,D,20090304,000000,14.244,14.437,13.793,14.057,145112,0
+FORR.US,D,20090305,000000,13.775,14.005,13.424,13.488,149345,0
+FORR.US,D,20090306,000000,13.68,13.714,13.048,13.379,121632,0
+FORR.US,D,20090309,000000,13.205,13.618,13.098,13.277,137731,0
+FORR.US,D,20090310,000000,13.538,14.326,13.195,13.987,205456,0
+FORR.US,D,20090311,000000,14.031,14.741,14.031,14.235,111041,0
+FORR.US,D,20090312,000000,14.207,14.963,13.775,14.873,123625,0
+FORR.US,D,20090313,000000,14.889,14.898,14.383,14.408,85168,0
+FORR.US,D,20090316,000000,14.585,15.201,14.364,14.857,131338,0
+FORR.US,D,20090317,000000,14.741,15.463,14.713,15.463,110437,0
+FORR.US,D,20090318,000000,15.44,16.089,15.44,15.963,223970,0
+FORR.US,D,20090319,000000,16.052,16.173,15.716,15.953,80028,0
+FORR.US,D,20090320,000000,16.113,16.262,15.76,15.86,176575,0
+FORR.US,D,20090323,000000,16.219,16.946,16.104,16.928,165171,0
+FORR.US,D,20090324,000000,16.746,16.946,16.463,16.507,157930,0
+FORR.US,D,20090325,000000,16.727,17.062,16.34,16.904,286361,0
+FORR.US,D,20090326,000000,16.937,17.053,16.588,16.904,215197,0
+FORR.US,D,20090327,000000,16.657,17.036,16.621,16.701,155648,0
+FORR.US,D,20090330,000000,16.499,16.629,15.979,16.525,72707,0
+FORR.US,D,20090331,000000,16.772,17.062,16.34,16.552,123470,0
+FORR.US,D,20090401,000000,16.657,16.763,16.29,16.71,99396,0
+FORR.US,D,20090402,000000,16.825,16.992,16.667,16.789,174532,0
+FORR.US,D,20090403,000000,16.799,16.921,16.552,16.877,73278,0
+FORR.US,D,20090406,000000,16.717,17.08,16.155,16.323,103343,0
+FORR.US,D,20090407,000000,16.155,16.411,15.814,15.878,67721,0
+FORR.US,D,20090408,000000,15.936,16.079,15.706,16.079,47566,0
+FORR.US,D,20090409,000000,16.331,16.825,16.079,16.755,114214,0
+FORR.US,D,20090413,000000,16.35,16.755,15.548,16.262,129607,0
+FORR.US,D,20090414,000000,15.97,16.384,15.548,15.623,89142,0
+FORR.US,D,20090415,000000,15.568,16.033,15.568,15.918,63048,0
+FORR.US,D,20090416,000000,16.017,16.183,15.675,16.097,68598,0
+FORR.US,D,20090417,000000,16.183,17.062,16.033,16.982,103405,0
+FORR.US,D,20090420,000000,16.579,16.746,16.139,16.163,84562,0
+FORR.US,D,20090421,000000,16.147,17.07,16.147,17.07,112296,0
+FORR.US,D,20090422,000000,16.727,17.264,16.727,16.834,62092,0
+FORR.US,D,20090423,000000,17.062,17.08,16.579,16.928,123846,0
+FORR.US,D,20090424,000000,17.053,17.649,17.008,17.273,88668,0
+FORR.US,D,20090427,000000,17.139,17.168,15.998,16.331,257740,0
+FORR.US,D,20090428,000000,16.129,17.228,16.121,16.992,120174,0
+FORR.US,D,20090429,000000,17.139,17.562,17,17.36,68881,0
+FORR.US,D,20090430,000000,19.293,21.015,19.15,20.452,350793,0
+FORR.US,D,20090501,000000,20.383,20.408,19.541,19.769,164342,0
+FORR.US,D,20090504,000000,19.996,19.996,19.178,19.607,104666,0
+FORR.US,D,20090505,000000,19.55,19.557,18.589,18.732,97913,0
+FORR.US,D,20090506,000000,18.976,18.976,18.31,18.705,64653,0
+FORR.US,D,20090507,000000,18.871,18.871,17.379,17.826,104742,0
+FORR.US,D,20090508,000000,18.127,18.774,18.118,18.695,85006,0
+FORR.US,D,20090511,000000,18.387,19.337,18.239,19.118,92383,0
+FORR.US,D,20090512,000000,19.33,19.55,18.573,18.847,38337,0
+FORR.US,D,20090513,000000,18.599,18.907,18.036,18.081,95596,0
+FORR.US,D,20090514,000000,18.3,18.932,18.045,18.556,91235,0
+FORR.US,D,20090515,000000,18.634,18.722,18.248,18.573,96404,0
+FORR.US,D,20090518,000000,18.847,19.312,18.687,19.1,103077,0
+FORR.US,D,20090519,000000,18.932,19.33,18.679,19.17,94242,0
+FORR.US,D,20090520,000000,19.247,19.346,18.644,18.653,107219,0
+FORR.US,D,20090521,000000,18.494,18.958,18.222,18.547,103673,0
+FORR.US,D,20090522,000000,18.589,18.985,18.362,18.556,107747,0
+FORR.US,D,20090526,000000,18.45,19.459,18.45,19.257,242797,0
+FORR.US,D,20090527,000000,19.09,19.286,18.739,18.764,107113,0
+FORR.US,D,20090528,000000,18.958,19.109,18.256,18.432,96266,0
+FORR.US,D,20090529,000000,18.458,18.653,18.31,18.653,95176,0
+FORR.US,D,20090601,000000,18.863,19.459,18.695,18.819,200306,0
+FORR.US,D,20090602,000000,18.793,19.136,18.624,19.03,87972,0
+FORR.US,D,20090603,000000,18.819,18.907,18.669,18.871,73069,0
+FORR.US,D,20090604,000000,18.949,19.346,18.837,19.276,94278,0
+FORR.US,D,20090605,000000,19.372,19.857,19.214,19.724,71480,0
+FORR.US,D,20090608,000000,19.598,19.792,19.238,19.514,175346,0
+FORR.US,D,20090609,000000,19.524,20.102,19.17,19.908,134586,0
+FORR.US,D,20090610,000000,19.847,19.847,19.238,19.589,102701,0
+FORR.US,D,20090611,000000,19.698,20.593,19.496,20.152,117349,0
+FORR.US,D,20090612,000000,20.181,20.548,19.923,20.481,123209,0
+FORR.US,D,20090615,000000,20.224,20.224,19.688,19.969,76356,0
+FORR.US,D,20090616,000000,19.96,20.288,19.414,19.443,63428,0
+FORR.US,D,20090617,000000,19.505,20.004,19.443,19.724,52404,0
+FORR.US,D,20090618,000000,19.749,19.776,19.406,19.698,45239,0
+FORR.US,D,20090619,000000,20.004,20.288,19.769,20.022,117849,0
+FORR.US,D,20090622,000000,19.96,19.96,19.083,19.083,81067,0
+FORR.US,D,20090623,000000,19.266,19.769,19.09,19.362,52590,0
+FORR.US,D,20090624,000000,19.573,19.672,19.004,19.15,60652,0
+FORR.US,D,20090625,000000,19.083,19.55,19.056,19.55,91619,0
+FORR.US,D,20090626,000000,19.346,19.741,18.915,19.706,224046,0
+FORR.US,D,20090629,000000,19.616,19.828,19.406,19.664,60636,0
+FORR.US,D,20090630,000000,19.731,19.818,19.197,19.759,89994,0
+FORR.US,D,20090701,000000,19.33,20.472,19.312,20.321,137181,0
+FORR.US,D,20090702,000000,19.875,20.111,19.247,19.443,105230,0
+FORR.US,D,20090706,000000,19.486,19.741,19.337,19.566,89212,0
+FORR.US,D,20090707,000000,19.478,19.672,18.924,18.932,47085,0
+FORR.US,D,20090708,000000,19.056,19.293,18.458,18.669,102824,0
+FORR.US,D,20090709,000000,18.712,18.722,18.194,18.397,45143,0
+FORR.US,D,20090710,000000,18.282,18.368,17.527,18.127,38191,0
+FORR.US,D,20090713,000000,18.134,18.687,17.686,18.687,73694,0
+FORR.US,D,20090714,000000,18.624,18.958,18.468,18.827,30801,0
+FORR.US,D,20090715,000000,18.995,19.566,18.995,19.443,125229,0
+FORR.US,D,20090716,000000,19.38,19.943,19.362,19.837,43012,0
+FORR.US,D,20090717,000000,19.776,19.776,19.247,19.346,71879,0
+FORR.US,D,20090720,000000,19.496,19.607,19.004,19.337,45060,0
+FORR.US,D,20090721,000000,19.362,19.362,18.871,19.197,29858,0
+FORR.US,D,20090722,000000,19.056,19.362,18.793,18.871,50601,0
+FORR.US,D,20090723,000000,18.81,19.276,18.477,19.188,101644,0
+FORR.US,D,20090724,000000,19.004,19.541,19.004,19.293,47375,0
+FORR.US,D,20090727,000000,19.004,19.837,19.004,19.434,24394,0
+FORR.US,D,20090728,000000,19.257,19.837,18.764,19.828,42963,0
+FORR.US,D,20090729,000000,19.724,20.004,19.724,19.769,33479,0
+FORR.US,D,20090730,000000,19.915,19.988,18.837,18.967,97585,0
+FORR.US,D,20090731,000000,18.967,19.354,18.098,18.167,92781,0
+FORR.US,D,20090803,000000,18.185,18.739,18.028,18.256,138286,0
+FORR.US,D,20090804,000000,18.098,18.615,18.098,18.432,102299,0
+FORR.US,D,20090805,000000,18.494,18.494,17.949,18.185,93609,0
+FORR.US,D,20090806,000000,18.194,18.194,17.08,17.379,74368,0
+FORR.US,D,20090807,000000,17.667,18.291,17.624,18.001,92273,0
+FORR.US,D,20090810,000000,17.816,18.176,17.773,18.062,68549,0
+FORR.US,D,20090811,000000,18.009,18.212,17.941,18.028,104440,0
+FORR.US,D,20090812,000000,18.098,18.739,18.009,18.362,68901,0
+FORR.US,D,20090813,000000,18.748,19.598,18.441,18.995,130220,0
+FORR.US,D,20090814,000000,18.871,19.406,18.045,18.589,100495,0
+FORR.US,D,20090817,000000,18.274,18.924,18.176,18.387,52937,0
+FORR.US,D,20090818,000000,18.415,18.722,18.336,18.415,55670,0
+FORR.US,D,20090819,000000,18.291,18.608,18.291,18.51,71853,0
+FORR.US,D,20090820,000000,18.51,18.687,18.432,18.519,59442,0
+FORR.US,D,20090821,000000,18.764,19.232,18.441,19.056,126655,0
+FORR.US,D,20090824,000000,19.056,19.312,18.924,19.15,56752,0
+FORR.US,D,20090825,000000,19.247,19.257,18.897,19.004,125915,0
+FORR.US,D,20090826,000000,18.932,19.056,18.732,18.915,49554,0
+FORR.US,D,20090827,000000,19.004,19.013,18.547,18.958,125962,0
+FORR.US,D,20090828,000000,19.136,19.16,18.764,18.837,127644,0
+FORR.US,D,20090831,000000,18.608,19.046,18.608,18.949,115845,0
+FORR.US,D,20090901,000000,18.793,19.238,18.608,18.764,85756,0
+FORR.US,D,20090902,000000,18.855,18.871,18.3,18.362,64655,0
+FORR.US,D,20090903,000000,18.397,18.477,17.924,18.291,201446,0
+FORR.US,D,20090904,000000,18.31,18.519,18.248,18.477,84365,0
+FORR.US,D,20090908,000000,18.547,18.687,18.387,18.477,65217,0
+FORR.US,D,20090909,000000,18.229,18.529,18.229,18.494,73250,0
+FORR.US,D,20090910,000000,18.423,18.615,18.265,18.615,69012,0
+FORR.US,D,20090911,000000,18.519,18.581,18.291,18.477,47844,0
+FORR.US,D,20090914,000000,18.405,18.547,17.982,18.501,80403,0
+FORR.US,D,20090915,000000,18.415,18.669,18.368,18.581,195020,0
+FORR.US,D,20090916,000000,18.573,18.755,18.458,18.653,144361,0
+FORR.US,D,20090917,000000,18.573,18.863,18.397,18.669,169597,0
+FORR.US,D,20090918,000000,18.764,18.888,18.368,18.387,233323,0
+FORR.US,D,20090921,000000,18.291,18.819,18.081,18.712,95699,0
+FORR.US,D,20090922,000000,18.81,19.197,18.755,19.075,109985,0
+FORR.US,D,20090923,000000,19.188,19.875,18.924,19.655,127547,0
+FORR.US,D,20090924,000000,19.749,19.996,19.655,19.979,122791,0
+FORR.US,D,20090925,000000,19.979,20.69,19.979,20.638,603943,0
+FORR.US,D,20090928,000000,20.647,20.927,20.647,20.76,97476,0
+FORR.US,D,20090929,000000,20.841,21.262,20.628,21.13,87648,0
+FORR.US,D,20090930,000000,20.971,21.682,20.927,21.445,136325,0
+FORR.US,D,20091001,000000,21.517,21.517,20.908,20.979,95819,0
+FORR.US,D,20091002,000000,20.979,21.234,20.946,20.988,53767,0
+FORR.US,D,20091005,000000,21.006,21.287,20.899,21.05,82657,0
+FORR.US,D,20091006,000000,21.174,21.373,21.166,21.252,76349,0
+FORR.US,D,20091007,000000,20.962,21.418,20.769,21.349,58344,0
+FORR.US,D,20091008,000000,21.418,21.788,21.34,21.525,94599,0
+FORR.US,D,20091009,000000,21.576,21.921,21.517,21.77,154270,0
+FORR.US,D,20091012,000000,21.901,22.15,21.719,21.911,35547,0
+FORR.US,D,20091013,000000,21.824,21.901,21.56,21.901,37550,0
+FORR.US,D,20091014,000000,22.059,22.191,21.94,22.141,79284,0
+FORR.US,D,20091015,000000,22.077,22.307,21.958,22.132,79346,0
+FORR.US,D,20091016,000000,22.051,22.439,21.665,22.262,70907,0
+FORR.US,D,20091019,000000,22.252,22.447,22.059,22.246,23748,0
+FORR.US,D,20091020,000000,22.16,22.246,21.533,21.648,47164,0
+FORR.US,D,20091021,000000,22.043,22.333,21.287,21.358,71537,0
+FORR.US,D,20091022,000000,21.489,21.489,21.06,21.174,80129,0
+FORR.US,D,20091023,000000,21.166,21.313,21.05,21.174,162033,0
+FORR.US,D,20091026,000000,21.33,21.33,20.715,20.883,69778,0
+FORR.US,D,20091027,000000,20.784,21.306,20.784,21.166,84556,0
+FORR.US,D,20091028,000000,20.988,21.367,20.899,21.015,64746,0
+FORR.US,D,20091029,000000,21.358,22.227,20.4,20.539,148435,0
+FORR.US,D,20091030,000000,20.481,20.936,20.304,20.39,202970,0
+FORR.US,D,20091102,000000,20.556,20.683,20.288,20.462,155930,0
+FORR.US,D,20091103,000000,20.39,20.481,20.085,20.329,60846,0
+FORR.US,D,20091104,000000,20.39,20.39,19.847,19.884,121779,0
+FORR.US,D,20091105,000000,20.067,20.364,20.067,20.208,104155,0
+FORR.US,D,20091106,000000,20.031,20.481,19.81,20.304,50073,0
+FORR.US,D,20091109,000000,20.481,20.49,20.031,20.418,86967,0
+FORR.US,D,20091110,000000,20.4,20.76,20.4,20.664,181007,0
+FORR.US,D,20091111,000000,20.875,20.883,20.383,20.532,50578,0
+FORR.US,D,20091112,000000,20.443,20.628,20.067,20.093,59712,0
+FORR.US,D,20091113,000000,20.171,20.556,19.969,20.251,101008,0
+FORR.US,D,20091116,000000,20.435,20.656,20.364,20.532,191434,0
+FORR.US,D,20091117,000000,20.523,20.548,20.443,20.513,98536,0
+FORR.US,D,20091118,000000,20.304,20.452,20.117,20.198,137788,0
+FORR.US,D,20091119,000000,20.076,20.171,19.81,20.004,63393,0
+FORR.US,D,20091120,000000,19.857,20.374,19.857,20.136,305968,0
+FORR.US,D,20091123,000000,20.294,20.883,20.294,20.69,244876,0
+FORR.US,D,20091124,000000,20.76,20.899,20.374,20.638,126561,0
+FORR.US,D,20091125,000000,20.656,20.769,20.329,20.408,63130,0
+FORR.US,D,20091127,000000,20.076,20.208,19.923,19.923,36835,0
+FORR.US,D,20091130,000000,19.923,20.288,19.664,20.161,122890,0
+FORR.US,D,20091201,000000,20.27,20.435,20.085,20.171,364201,0
+FORR.US,D,20091202,000000,20.224,20.418,19.979,20.208,139220,0
+FORR.US,D,20091203,000000,20.321,20.321,19.884,19.923,146340,0
+FORR.US,D,20091204,000000,20.117,20.383,19.988,20.198,225097,0
+FORR.US,D,20091207,000000,20.171,20.428,19.996,20.408,234090,0
+FORR.US,D,20091208,000000,20.208,20.523,20.111,20.435,178942,0
+FORR.US,D,20091209,000000,20.39,20.638,20.208,20.61,58816,0
+FORR.US,D,20091210,000000,20.62,20.927,20.364,20.584,168280,0
+FORR.US,D,20091211,000000,20.603,20.69,20.428,20.584,193956,0
+FORR.US,D,20091214,000000,20.69,20.769,20.504,20.638,83398,0
+FORR.US,D,20091215,000000,20.575,21.11,20.462,20.698,59462,0
+FORR.US,D,20091216,000000,20.769,20.899,20.523,20.656,62507,0
+FORR.US,D,20091217,000000,20.499,20.603,20.232,20.452,155842,0
+FORR.US,D,20091218,000000,20.656,20.656,20.278,20.364,251895,0
+FORR.US,D,20091221,000000,20.39,20.69,20.337,20.443,137868,0
+FORR.US,D,20091222,000000,20.532,20.769,20.39,20.593,116207,0
+FORR.US,D,20091223,000000,20.69,20.859,20.565,20.743,65046,0
+FORR.US,D,20091224,000000,20.698,20.76,20.39,20.62,94633,0
+FORR.US,D,20091228,000000,20.708,20.794,20.428,20.76,116829,0
+FORR.US,D,20091229,000000,20.841,21.349,20.49,21.313,63870,0
+FORR.US,D,20091230,000000,21.306,21.373,20.523,21.297,59544,0
+FORR.US,D,20091231,000000,21.225,21.383,20.859,20.883,47889,0
+FORR.US,D,20100104,000000,20.859,21.473,20.859,21.464,114440,0
+FORR.US,D,20100105,000000,21.373,21.517,20.208,20.841,228806,0
+FORR.US,D,20100106,000000,20.883,20.883,19.038,20.004,393099,0
+FORR.US,D,20100107,000000,20.004,21.093,20.004,21.05,237010,0
+FORR.US,D,20100108,000000,20.927,21.166,20.673,20.883,106439,0
+FORR.US,D,20100111,000000,21.033,21.147,20.752,21.086,112211,0
+FORR.US,D,20100112,000000,20.927,21.445,20.918,21.33,70899,0
+FORR.US,D,20100113,000000,21.33,22.103,21.33,21.989,108371,0
+FORR.US,D,20100114,000000,22.025,22.718,21.841,22.606,90545,0
+FORR.US,D,20100115,000000,22.701,22.799,22.325,22.632,155435,0
+FORR.US,D,20100119,000000,22.606,23.143,22.606,23.114,136796,0
+FORR.US,D,20100120,000000,22.903,22.912,22.15,22.632,90843,0
+FORR.US,D,20100121,000000,22.79,22.79,22.191,22.201,76381,0
+FORR.US,D,20100122,000000,22.132,22.325,21.921,22.077,102540,0
+FORR.US,D,20100125,000000,22.15,22.351,22.016,22.252,57151,0
+FORR.US,D,20100126,000000,22.15,22.168,21.966,21.98,74922,0
+FORR.US,D,20100127,000000,21.874,22.043,21.788,22.016,39852,0
+FORR.US,D,20100128,000000,22.068,22.095,21.648,21.763,71119,0
+FORR.US,D,20100129,000000,21.883,22.208,21.805,21.805,63591,0
+FORR.US,D,20100201,000000,21.77,21.814,21.569,21.665,85438,0
+FORR.US,D,20100202,000000,21.612,21.745,21.402,21.517,59089,0
+FORR.US,D,20100203,000000,21.517,21.551,21.297,21.455,48859,0
+FORR.US,D,20100204,000000,21.33,21.77,21.243,21.648,143392,0
+FORR.US,D,20100205,000000,21.631,22.333,21.455,22.217,104111,0
+FORR.US,D,20100208,000000,22.132,22.841,21.911,22.754,138262,0
+FORR.US,D,20100209,000000,22.893,23.958,22.893,23.49,167505,0
+FORR.US,D,20100210,000000,23.49,23.766,23.085,23.38,218520,0
+FORR.US,D,20100211,000000,23.252,23.28,22.429,23.052,146777,0
+FORR.US,D,20100212,000000,22.86,23.042,22.588,22.949,65003,0
+FORR.US,D,20100216,000000,23.104,23.214,22.893,23.187,46028,0
+FORR.US,D,20100217,000000,23.204,23.344,23.187,23.316,74032,0
+FORR.US,D,20100218,000000,23.38,23.747,23.28,23.747,48501,0
+FORR.US,D,20100219,000000,23.747,24.109,23.71,24.075,222575,0
+FORR.US,D,20100222,000000,24.009,24.091,23.914,23.948,102806,0
+FORR.US,D,20100223,000000,23.845,23.966,23.634,23.738,57369,0
+FORR.US,D,20100224,000000,23.72,24.258,23.72,24.009,101902,0
+FORR.US,D,20100225,000000,23.72,24.292,23.72,24.286,64896,0
+FORR.US,D,20100226,000000,24.3,24.318,23.888,24.109,70798,0
+FORR.US,D,20100301,000000,24.099,24.469,24.047,24.292,77331,0
+FORR.US,D,20100302,000000,24.221,24.591,24.221,24.546,58403,0
+FORR.US,D,20100303,000000,24.511,24.651,24.249,24.442,41493,0
+FORR.US,D,20100304,000000,24.381,24.819,24.381,24.793,41561,0
+FORR.US,D,20100305,000000,24.828,25.093,24.712,25.02,71410,0
+FORR.US,D,20100308,000000,24.555,25.152,24.555,25.012,205589,0
+FORR.US,D,20100309,000000,25.012,25.776,25.012,25.633,70754,0
+FORR.US,D,20100310,000000,25.565,25.854,25.389,25.46,180405,0
+FORR.US,D,20100311,000000,25.269,25.653,25.168,25.653,67727,0
+FORR.US,D,20100312,000000,25.751,25.751,25.02,25.423,69913,0
+FORR.US,D,20100315,000000,25.329,25.672,25.204,25.609,87763,0
+FORR.US,D,20100316,000000,25.69,25.69,24.993,25.126,86006,0
+FORR.US,D,20100317,000000,24.942,25.873,24.942,25.633,84259,0
+FORR.US,D,20100318,000000,25.389,25.717,25.002,25.101,74277,0
+FORR.US,D,20100319,000000,25.25,25.25,24.574,24.642,96874,0
+FORR.US,D,20100322,000000,24.528,25.47,24.362,25.433,76463,0
+FORR.US,D,20100323,000000,25.516,25.891,25.222,25.776,58352,0
+FORR.US,D,20100324,000000,25.717,25.717,25.232,25.389,96803,0
+FORR.US,D,20100325,000000,25.433,25.864,25.177,25.313,41708,0
+FORR.US,D,20100326,000000,25.305,25.305,24.634,24.793,62317,0
+FORR.US,D,20100329,000000,24.916,24.916,24.519,24.73,36905,0
+FORR.US,D,20100330,000000,24.688,24.898,24.519,24.706,36687,0
+FORR.US,D,20100331,000000,24.555,24.828,24.203,24.239,77209,0
+FORR.US,D,20100401,000000,24.381,24.469,23.817,24.037,57090,0
+FORR.US,D,20100405,000000,24.075,24.651,24.075,24.318,92185,0
+FORR.US,D,20100406,000000,24.239,24.712,24.239,24.574,35587,0
+FORR.US,D,20100407,000000,24.422,24.609,24.142,24.362,70725,0
+FORR.US,D,20100408,000000,24.23,24.537,23.932,24.31,34235,0
+FORR.US,D,20100409,000000,24.286,24.495,24.158,24.334,28080,0
+FORR.US,D,20100412,000000,24.286,24.537,24.15,24.451,36886,0
+FORR.US,D,20100413,000000,24.432,24.993,24.353,24.872,123476,0
+FORR.US,D,20100414,000000,24.898,25.47,24.888,25.46,28494,0
+FORR.US,D,20100415,000000,25.508,25.759,25.442,25.662,162463,0
+FORR.US,D,20100416,000000,25.618,25.708,25.389,25.601,101071,0
+FORR.US,D,20100419,000000,25.452,25.682,25.214,25.609,37575,0
+FORR.US,D,20100420,000000,25.573,25.962,25.573,25.919,65122,0
+FORR.US,D,20100421,000000,25.909,26.262,25.767,26.233,63449,0
+FORR.US,D,20100422,000000,25.962,26.666,25.938,26.666,50812,0
+FORR.US,D,20100423,000000,26.557,26.594,26.057,26.226,56171,0
+FORR.US,D,20100426,000000,26.226,26.285,25.9,25.919,43140,0
+FORR.US,D,20100427,000000,25.909,26.154,25.776,25.828,76729,0
+FORR.US,D,20100428,000000,25.97,26.154,25.962,26.065,45952,0
+FORR.US,D,20100429,000000,26.145,26.356,25.433,26.262,116599,0
+FORR.US,D,20100430,000000,26.262,26.375,25.846,25.846,64701,0
+FORR.US,D,20100503,000000,26.014,26.154,25.828,26.129,65648,0
+FORR.US,D,20100504,000000,25.846,26.198,25.837,26.101,75541,0
+FORR.US,D,20100505,000000,26.093,26.217,25.672,25.767,37585,0
+FORR.US,D,20100506,000000,25.662,26.243,24.688,25.214,66207,0
+FORR.US,D,20100507,000000,25.162,25.305,24.3,24.511,71156,0
+FORR.US,D,20100510,000000,25.03,25.118,24.811,25.093,70662,0
+FORR.US,D,20100511,000000,24.819,25.919,24.609,25.726,58568,0
+FORR.US,D,20100512,000000,25.854,26.074,25.601,25.751,115060,0
+FORR.US,D,20100513,000000,25.609,25.828,25.353,25.717,132012,0
+FORR.US,D,20100514,000000,25.488,25.717,25.126,25.682,91335,0
+FORR.US,D,20100517,000000,25.881,26.074,25.532,26.049,46608,0
+FORR.US,D,20100518,000000,26.271,26.337,25.46,25.573,53125,0
+FORR.US,D,20100519,000000,25.549,25.717,25.269,25.389,48035,0
+FORR.US,D,20100520,000000,24.872,24.932,23.993,24.258,123430,0
+FORR.US,D,20100521,000000,23.993,24.601,23.835,24.451,90684,0
+FORR.US,D,20100524,000000,24.511,24.574,23.854,24.211,55796,0
+FORR.US,D,20100525,000000,23.817,24.292,23.421,24.109,76101,0
+FORR.US,D,20100526,000000,24.186,25.101,24.186,24.651,86788,0
+FORR.US,D,20100527,000000,25.03,25.69,24.793,25.601,65723,0
+FORR.US,D,20100528,000000,25.46,25.601,25.195,25.25,46930,0
+FORR.US,D,20100601,000000,25.049,25.46,24.828,24.828,72447,0
+FORR.US,D,20100602,000000,24.898,25.744,24.722,25.717,73397,0
+FORR.US,D,20100603,000000,25.751,26.154,25.143,25.928,69979,0
+FORR.US,D,20100604,000000,25.408,25.508,24.334,24.334,74048,0
+FORR.US,D,20100607,000000,24.555,25.565,24.432,24.432,97737,0
+FORR.US,D,20100608,000000,24.581,24.802,24.158,24.722,65942,0
+FORR.US,D,20100609,000000,25.002,25.126,24.519,24.669,70202,0
+FORR.US,D,20100610,000000,25.076,25.626,25.076,25.582,65622,0
+FORR.US,D,20100611,000000,25.25,25.928,25.25,25.881,50414,0
+FORR.US,D,20100614,000000,26.024,26.539,25.891,26.472,121833,0
+FORR.US,D,20100615,000000,26.557,26.637,26.4,26.506,117546,0
+FORR.US,D,20100616,000000,26.375,26.375,26.005,26.032,59297,0
+FORR.US,D,20100617,000000,26.243,26.576,26.083,26.436,40523,0
+FORR.US,D,20100618,000000,26.585,26.734,26.302,26.347,103768,0
+FORR.US,D,20100621,000000,26.701,26.709,25.854,25.953,27720,0
+FORR.US,D,20100622,000000,26.065,26.271,25.371,25.488,38828,0
+FORR.US,D,20100623,000000,25.38,25.573,25.177,25.232,25383,0
+FORR.US,D,20100624,000000,25.012,25.076,24.528,24.528,69912,0
+FORR.US,D,20100625,000000,24.555,25.093,24.396,24.96,280719,0
+FORR.US,D,20100628,000000,24.916,25.049,24.601,24.793,87521,0
+FORR.US,D,20100629,000000,24.405,24.872,24.211,24.432,94803,0
+FORR.US,D,20100630,000000,24.503,24.574,24.193,24.353,84941,0
+FORR.US,D,20100701,000000,24.167,25.336,23.985,25.04,265157,0
+FORR.US,D,20100702,000000,25.118,25.168,24.31,24.819,47259,0
+FORR.US,D,20100706,000000,25.118,25.389,24.581,24.642,68336,0
+FORR.US,D,20100707,000000,24.802,25.321,24.661,25.313,48990,0
+FORR.US,D,20100708,000000,25.442,25.776,25.442,25.751,52785,0
+FORR.US,D,20100709,000000,25.776,25.938,25.682,25.793,66915,0
+FORR.US,D,20100712,000000,25.776,25.996,25.408,25.601,35518,0
+FORR.US,D,20100713,000000,25.759,26.119,25.682,26.065,94198,0
+FORR.US,D,20100714,000000,25.909,26.271,25.793,26.049,82375,0
+FORR.US,D,20100715,000000,25.977,26.154,25.582,25.759,51142,0
+FORR.US,D,20100716,000000,25.524,25.759,24.976,25.02,80409,0
+FORR.US,D,20100719,000000,25.152,25.162,24.819,25.076,72594,0
+FORR.US,D,20100720,000000,24.898,25.442,24.722,25.321,90101,0
+FORR.US,D,20100721,000000,25.389,25.524,24.847,24.932,72144,0
+FORR.US,D,20100722,000000,25.305,25.873,25.002,25.82,122149,0
+FORR.US,D,20100723,000000,25.682,26.832,25.591,26.751,66478,0
+FORR.US,D,20100726,000000,26.912,27.295,26.427,27.245,56436,0
+FORR.US,D,20100727,000000,27.129,27.523,26.926,26.962,139372,0
+FORR.US,D,20100728,000000,26.867,27.164,26.531,26.576,39729,0
+FORR.US,D,20100729,000000,26.637,26.637,25.287,25.828,99232,0
+FORR.US,D,20100730,000000,25.54,26.445,25.408,25.977,57402,0
+FORR.US,D,20100802,000000,26.262,26.49,25.891,25.977,51041,0
+FORR.US,D,20100803,000000,25.928,26.463,25.811,25.846,64408,0
+FORR.US,D,20100804,000000,25.891,26.154,25.744,25.97,56853,0
+FORR.US,D,20100805,000000,25.759,25.909,25.48,25.498,63824,0
+FORR.US,D,20100806,000000,25.133,25.417,24.783,25.195,42342,0
+FORR.US,D,20100809,000000,25.204,25.759,25.03,25.653,57511,0
+FORR.US,D,20100810,000000,25.336,25.726,24.976,25.47,81594,0
+FORR.US,D,20100811,000000,25.02,25.076,24.186,24.976,109871,0
+FORR.US,D,20100812,000000,24.537,24.916,24.503,24.739,47260,0
+FORR.US,D,20100813,000000,24.626,24.968,24.362,24.432,76772,0
+FORR.US,D,20100816,000000,24.249,24.519,24.099,24.343,61119,0
+FORR.US,D,20100817,000000,24.642,25.162,24.574,24.976,61207,0
+FORR.US,D,20100818,000000,24.932,25.389,24.712,24.951,63019,0
+FORR.US,D,20100819,000000,24.838,24.932,23.904,23.914,93609,0
+FORR.US,D,20100820,000000,23.766,23.922,23.326,23.817,87776,0
+FORR.US,D,20100823,000000,26.101,26.145,25.524,25.565,70373,0
+FORR.US,D,20100824,000000,25.187,25.864,25.162,25.601,54450,0
+FORR.US,D,20100825,000000,25.452,26.057,25.152,25.986,44230,0
+FORR.US,D,20100826,000000,25.996,26.375,25.962,26.181,50495,0
+FORR.US,D,20100827,000000,26.497,27.182,26.119,27.11,76762,0
+FORR.US,D,20100830,000000,26.962,27.595,26.751,26.786,99957,0
+FORR.US,D,20100831,000000,26.759,27.034,26.321,26.962,172318,0
+FORR.US,D,20100901,000000,27.359,27.974,27.331,27.956,72134,0
+FORR.US,D,20100902,000000,27.814,28.071,27.384,27.666,64112,0
+FORR.US,D,20100903,000000,28.035,28.15,27.718,28.071,45750,0
+FORR.US,D,20100907,000000,28.061,28.061,27.394,27.504,38387,0
+FORR.US,D,20100908,000000,27.63,27.797,27.514,27.726,35984,0
+FORR.US,D,20100909,000000,28.141,28.141,27.699,27.797,39000,0
+FORR.US,D,20100910,000000,27.523,27.912,27.446,27.735,56449,0
+FORR.US,D,20100913,000000,27.868,28.238,27.79,28.15,88755,0
+FORR.US,D,20100914,000000,28.158,28.449,28.084,28.27,49416,0
+FORR.US,D,20100915,000000,28.165,28.507,27.921,28.305,53013,0
+FORR.US,D,20100916,000000,28.314,28.489,27.587,27.841,21923,0
+FORR.US,D,20100917,000000,28.165,28.471,27.79,28.27,90227,0
+FORR.US,D,20100920,000000,28.246,28.994,28.122,28.928,45756,0
+FORR.US,D,20100921,000000,28.885,29.255,28.653,28.744,62866,0
+FORR.US,D,20100922,000000,28.735,29.048,28.397,28.507,46479,0
+FORR.US,D,20100923,000000,28.246,28.644,27.868,28,35510,0
+FORR.US,D,20100924,000000,28.397,29.13,28.397,29.048,26772,0
+FORR.US,D,20100927,000000,29.13,29.14,28.683,29.039,17536,0
+FORR.US,D,20100928,000000,29.187,29.187,28.229,28.837,88152,0
+FORR.US,D,20100929,000000,28.666,29.159,28.666,29.02,95875,0
+FORR.US,D,20100930,000000,29.062,29.425,28.856,29.062,51309,0
+FORR.US,D,20101001,000000,29.343,29.361,28.819,29.214,49454,0
+FORR.US,D,20101004,000000,29.222,29.222,28.666,28.893,33228,0
+FORR.US,D,20101005,000000,29.264,29.738,29.08,29.729,38500,0
+FORR.US,D,20101006,000000,29.652,29.873,29.389,29.634,70154,0
+FORR.US,D,20101007,000000,29.835,29.873,29.434,29.434,27832,0
+FORR.US,D,20101008,000000,29.457,30.003,29.214,29.88,23253,0
+FORR.US,D,20101011,000000,29.617,29.845,29.425,29.466,27966,0
+FORR.US,D,20101012,000000,29.343,29.546,28.782,29.483,22057,0
+FORR.US,D,20101013,000000,29.51,30.283,29.361,30.143,224449,0
+FORR.US,D,20101014,000000,30.021,30.196,29.783,30.143,43392,0
+FORR.US,D,20101015,000000,30.311,30.414,29.792,29.932,77730,0
+FORR.US,D,20101018,000000,30.054,30.514,29.914,30.329,20136,0
+FORR.US,D,20101019,000000,29.914,30.504,29.652,29.922,46122,0
+FORR.US,D,20101020,000000,30.143,30.161,29.811,29.914,28347,0
+FORR.US,D,20101021,000000,30.143,30.256,29.361,29.729,57027,0
+FORR.US,D,20101022,000000,29.828,29.976,29.609,29.896,21037,0
+FORR.US,D,20101025,000000,30.177,30.423,29.713,29.828,34276,0
+FORR.US,D,20101026,000000,29.66,30.021,29.52,29.792,33035,0
+FORR.US,D,20101027,000000,29.527,29.617,28.966,29.397,39734,0
+FORR.US,D,20101028,000000,29.873,29.967,28.203,28.683,62585,0
+FORR.US,D,20101029,000000,28.683,29.326,28.15,29.055,89669,0
+FORR.US,D,20101101,000000,29.08,29.527,28.599,28.878,92588,0
+FORR.US,D,20101102,000000,29.123,29.652,29.003,29.492,104170,0
+FORR.US,D,20101103,000000,29.627,29.828,29.389,29.685,68018,0
+FORR.US,D,20101104,000000,29.959,30.514,29.959,30.355,101626,0
+FORR.US,D,20101105,000000,30.494,30.531,30.143,30.23,76498,0
+FORR.US,D,20101108,000000,30.054,30.196,29.941,30.108,43993,0
+FORR.US,D,20101109,000000,30.118,30.126,29.634,29.792,59514,0
+FORR.US,D,20101110,000000,29.863,30.752,29.854,30.733,106813,0
+FORR.US,D,20101111,000000,30.311,30.607,29.397,30.467,41351,0
+FORR.US,D,20101112,000000,30.135,30.953,30.135,30.494,80662,0
+FORR.US,D,20101115,000000,30.696,31.164,30.594,30.652,62305,0
+FORR.US,D,20101116,000000,30.381,30.786,30.214,30.467,60643,0
+FORR.US,D,20101117,000000,30.624,31.145,30.547,30.713,76535,0
+FORR.US,D,20101118,000000,30.989,31.164,30.758,30.88,46989,0
+FORR.US,D,20101119,000000,30.925,31.337,30.811,31.225,78722,0
+FORR.US,D,20101122,000000,31.005,31.355,30.752,31.275,52908,0
+FORR.US,D,20101123,000000,30.796,31.225,30.624,30.845,105098,0
+FORR.US,D,20101124,000000,30.925,31.502,30.266,30.88,249653,0
+FORR.US,D,20101126,000000,30.669,30.925,30.584,30.594,52378,0
+FORR.US,D,20101129,000000,30.339,30.679,29.685,30.494,126403,0
+FORR.US,D,20101130,000000,30.099,30.661,30.003,30.441,164294,0
+FORR.US,D,20101201,000000,30.752,31.197,30.514,30.989,110031,0
+FORR.US,D,20101202,000000,30.871,31.576,30.871,31.365,77474,0
+FORR.US,D,20101203,000000,31.365,31.9,31.207,31.437,156876,0
+FORR.US,D,20101206,000000,28.562,28.8,27.956,28.253,158067,0
+FORR.US,D,20101207,000000,28.405,29.088,28.405,29.003,108840,0
+FORR.US,D,20101208,000000,29.095,29.589,28.562,28.616,93630,0
+FORR.US,D,20101209,000000,28.666,28.819,28.158,28.238,119318,0
+FORR.US,D,20101210,000000,28.333,28.58,28.175,28.543,103287,0
+FORR.US,D,20101213,000000,28.553,28.553,28.15,28.246,81136,0
+FORR.US,D,20101214,000000,28.405,28.533,28.203,28.351,43318,0
+FORR.US,D,20101215,000000,28.464,28.543,28.035,28.229,88511,0
+FORR.US,D,20101216,000000,28.27,28.58,28.017,28.571,46481,0
+FORR.US,D,20101217,000000,28.533,29.239,28.441,29.177,125861,0
+FORR.US,D,20101220,000000,29.264,29.863,29.055,29.589,134227,0
+FORR.US,D,20101221,000000,29.792,30.23,29.371,30.108,90989,0
+FORR.US,D,20101222,000000,30.169,30.962,30.169,30.576,104473,0
+FORR.US,D,20101223,000000,30.576,31.065,30.477,30.915,86404,0
+FORR.US,D,20101227,000000,31.099,31.382,30.862,31.283,45295,0
+FORR.US,D,20101228,000000,31.302,31.4,31.09,31.09,44116,0
+FORR.US,D,20101229,000000,31.217,31.761,31.197,31.337,75942,0
+FORR.US,D,20101230,000000,31.374,31.576,31.127,31.217,57964,0
+FORR.US,D,20101231,000000,31.454,31.656,30.979,31.005,52909,0
+FORR.US,D,20110103,000000,30.934,32.094,30.887,31.54,125831,0
+FORR.US,D,20110104,000000,31.485,31.485,30.275,30.733,84610,0
+FORR.US,D,20110105,000000,30.669,31.233,30.397,30.633,78913,0
+FORR.US,D,20110106,000000,30.397,31.182,30.319,30.88,52645,0
+FORR.US,D,20110107,000000,30.896,31.242,30.414,30.733,31215,0
+FORR.US,D,20110110,000000,30.786,31.53,30.414,31.189,61179,0
+FORR.US,D,20110111,000000,31.197,31.628,31.081,31.145,54344,0
+FORR.US,D,20110112,000000,31.365,31.391,30.406,30.915,193055,0
+FORR.US,D,20110113,000000,30.845,31.117,30.531,30.733,39208,0
+FORR.US,D,20110114,000000,30.733,31.53,30.733,31.494,96607,0
+FORR.US,D,20110118,000000,31.337,31.54,30.989,31.463,27569,0
+FORR.US,D,20110119,000000,31.391,31.521,30.871,31.266,132748,0
+FORR.US,D,20110120,000000,31.065,31.437,30.871,31.09,49843,0
+FORR.US,D,20110121,000000,30.925,31.347,30.925,31.056,41623,0
+FORR.US,D,20110124,000000,31.099,31.512,31.005,31.382,80063,0
+FORR.US,D,20110125,000000,31.182,31.892,31.182,31.732,106871,0
+FORR.US,D,20110126,000000,31.787,32.313,31.628,32.157,59729,0
+FORR.US,D,20110127,000000,32.112,32.77,32.012,32.491,63446,0
+FORR.US,D,20110128,000000,32.425,32.425,31.242,31.355,44740,0
+FORR.US,D,20110131,000000,31.437,31.558,30.915,31.31,53954,0
+FORR.US,D,20110201,000000,31.391,32.279,31.382,32.102,47325,0
+FORR.US,D,20110202,000000,31.98,32.382,31.865,31.987,32726,0
+FORR.US,D,20110203,000000,31.9,31.987,31.463,31.796,27293,0
+FORR.US,D,20110204,000000,31.714,31.821,31.302,31.704,27385,0
+FORR.US,D,20110207,000000,31.698,32.172,31.54,31.926,25051,0
+FORR.US,D,20110208,000000,31.831,32.058,31.628,31.98,59169,0
+FORR.US,D,20110209,000000,31.98,32.012,31.681,31.98,54701,0
+FORR.US,D,20110210,000000,26.181,32.944,25.232,32.491,213617,0
+FORR.US,D,20110211,000000,32.188,32.742,31.732,31.9,96680,0
+FORR.US,D,20110214,000000,31.761,31.787,31.292,31.674,76857,0
+FORR.US,D,20110215,000000,31.502,31.53,30.652,30.768,129873,0
+FORR.US,D,20110216,000000,30.602,31.189,30.397,30.88,62792,0
+FORR.US,D,20110218,000000,31.391,31.987,31.391,31.704,207119,0
+FORR.US,D,20110222,000000,30.934,31.674,30.925,31.444,131579,0
+FORR.US,D,20110223,000000,31.127,31.427,29.914,30.827,79798,0
+FORR.US,D,20110224,000000,30.953,31.674,30.441,31.602,110830,0
+FORR.US,D,20110225,000000,31.463,31.926,31.463,31.847,57486,0
+FORR.US,D,20110228,000000,31.918,32.147,31.568,31.787,86118,0
+FORR.US,D,20110301,000000,31.97,32.157,31.674,31.804,98844,0
+FORR.US,D,20110302,000000,31.647,32.076,31.612,31.935,57150,0
+FORR.US,D,20110303,000000,32.18,33.025,32.172,32.832,120709,0
+FORR.US,D,20110304,000000,32.34,32.963,31.796,32.709,64944,0
+FORR.US,D,20110307,000000,32.709,32.725,31.918,32.18,27236,0
+FORR.US,D,20110308,000000,32.164,33.193,32.139,32.893,28635,0
+FORR.US,D,20110309,000000,32.918,33.323,32.734,33.113,35689,0
+FORR.US,D,20110310,000000,32.674,32.981,32.418,32.566,73998,0
+FORR.US,D,20110311,000000,32.556,33.034,32.556,32.85,67835,0
+FORR.US,D,20110314,000000,32.499,33.209,32.112,33.079,48335,0
+FORR.US,D,20110315,000000,33.017,33.017,32.499,32.622,57230,0
+FORR.US,D,20110316,000000,32.515,32.832,32.18,32.233,495453,0
+FORR.US,D,20110317,000000,32.548,32.814,31.875,31.875,36191,0
+FORR.US,D,20110318,000000,32.085,32.656,31.97,32.64,170906,0
+FORR.US,D,20110321,000000,32.927,33.209,32.725,32.86,69357,0
+FORR.US,D,20110322,000000,32.725,33.385,32.594,33.307,250568,0
+FORR.US,D,20110323,000000,33.2,33.569,32.715,33.28,41585,0
+FORR.US,D,20110324,000000,33.385,33.385,33.007,33.261,43070,0
+FORR.US,D,20110325,000000,33.42,34.045,33.025,33.438,40272,0
+FORR.US,D,20110328,000000,33.429,33.814,33.086,33.533,21934,0
+FORR.US,D,20110329,000000,33.981,33.981,33.474,33.712,20408,0
+FORR.US,D,20110330,000000,33.542,33.771,33.375,33.737,35421,0
+FORR.US,D,20110331,000000,33.999,33.999,32.656,33.639,68689,0
+FORR.US,D,20110401,000000,33.905,33.912,33.086,33.403,52779,0
+FORR.US,D,20110404,000000,32.877,33.639,32.877,33.604,64324,0
+FORR.US,D,20110405,000000,33.299,33.842,33.105,33.623,42382,0
+FORR.US,D,20110406,000000,33.684,33.781,33.375,33.657,63683,0
+FORR.US,D,20110407,000000,33.639,34.035,33.307,33.781,56153,0
+FORR.US,D,20110408,000000,33.999,33.999,33.693,33.896,52344,0
+FORR.US,D,20110411,000000,33.753,33.939,33.72,33.851,43994,0
+FORR.US,D,20110412,000000,33.323,33.737,32.911,32.911,29210,0
+FORR.US,D,20110413,000000,32.981,33.105,32.533,32.832,61826,0
+FORR.US,D,20110414,000000,32.533,32.805,32.164,32.674,51540,0
+FORR.US,D,20110415,000000,32.279,32.99,31.637,32.85,52135,0
+FORR.US,D,20110418,000000,32.454,32.454,31.926,32.409,28855,0
+FORR.US,D,20110419,000000,32.507,32.725,32.164,32.425,55571,0
+FORR.US,D,20110420,000000,32.752,33.246,32.473,33.246,35646,0
+FORR.US,D,20110421,000000,33.317,33.429,32.981,33.173,23909,0
+FORR.US,D,20110425,000000,32.86,33.007,32.402,32.77,45757,0
+FORR.US,D,20110426,000000,32.787,33.623,32.418,33.5,71493,0
+FORR.US,D,20110427,000000,33.438,33.912,33.33,33.744,46178,0
+FORR.US,D,20110428,000000,35.142,35.142,31.875,34.238,33898,0
+FORR.US,D,20110429,000000,33.947,35.018,33.744,34.711,83116,0
+FORR.US,D,20110502,000000,34.872,34.887,34.008,34.035,46731,0
+FORR.US,D,20110503,000000,33.981,34.062,33.317,33.509,43664,0
+FORR.US,D,20110504,000000,33.491,33.491,32.86,33.07,35608,0
+FORR.US,D,20110505,000000,32.734,33.034,32.382,32.464,65360,0
+FORR.US,D,20110506,000000,32.622,33.587,32.533,32.533,77583,0
+FORR.US,D,20110509,000000,32.499,33.062,32.304,32.944,25985,0
+FORR.US,D,20110510,000000,33.33,33.753,33.137,33.712,24169,0
+FORR.US,D,20110511,000000,33.542,33.676,32.805,33.043,24271,0
+FORR.US,D,20110512,000000,32.998,33.385,32.885,33.12,48202,0
+FORR.US,D,20110513,000000,33.366,33.366,32.594,32.927,33290,0
+FORR.US,D,20110516,000000,32.612,32.918,31.98,32.164,69511,0
+FORR.US,D,20110517,000000,31.944,32.701,31.761,32.566,46887,0
+FORR.US,D,20110518,000000,32.725,33.062,32.584,32.734,25081,0
+FORR.US,D,20110519,000000,32.902,32.981,32.473,32.656,52432,0
+FORR.US,D,20110520,000000,32.499,33.146,32.454,32.622,47458,0
+FORR.US,D,20110523,000000,32.491,32.742,32.304,32.454,51619,0
+FORR.US,D,20110524,000000,32.515,32.603,32.243,32.262,67726,0
+FORR.US,D,20110525,000000,32.157,32.725,32.157,32.576,32193,0
+FORR.US,D,20110526,000000,32.515,32.85,32.435,32.656,25478,0
+FORR.US,D,20110527,000000,32.541,32.972,32.541,32.823,25473,0
+FORR.US,D,20110531,000000,32.752,33.542,32.64,33.33,87204,0
+FORR.US,D,20110601,000000,33.209,33.271,32.05,32.102,50310,0
+FORR.US,D,20110602,000000,32.279,32.356,31.892,32.157,24735,0
+FORR.US,D,20110603,000000,31.637,31.892,31.337,31.777,45643,0
+FORR.US,D,20110606,000000,31.714,31.722,31.266,31.409,49660,0
+FORR.US,D,20110607,000000,31.046,31.704,31.046,31.365,23453,0
+FORR.US,D,20110608,000000,31.189,31.418,31.046,31.135,51886,0
+FORR.US,D,20110609,000000,30.796,31.266,30.786,31.074,40389,0
+FORR.US,D,20110610,000000,30.887,31.065,30.742,30.871,48558,0
+FORR.US,D,20110613,000000,30.925,30.971,30.514,30.522,48899,0
+FORR.US,D,20110614,000000,30.742,30.862,30.522,30.687,75546,0
+FORR.US,D,20110615,000000,30.364,30.768,29.888,30.169,35716,0
+FORR.US,D,20110616,000000,30.161,30.752,29.88,30.584,31725,0
+FORR.US,D,20110617,000000,31.09,31.09,29.941,30.012,94765,0
+FORR.US,D,20110620,000000,29.985,30.397,29.729,30.339,23153,0
+FORR.US,D,20110621,000000,30.458,30.607,30.206,30.531,36825,0
+FORR.US,D,20110622,000000,30.458,30.514,29.854,29.854,21375,0
+FORR.US,D,20110623,000000,29.589,29.941,29.214,29.756,27395,0
+FORR.US,D,20110624,000000,29.801,29.845,29.214,29.434,115701,0
+FORR.US,D,20110627,000000,29.765,29.765,28.947,29.039,209552,0
+FORR.US,D,20110628,000000,28.974,29.113,28.763,29.03,233808,0
+FORR.US,D,20110629,000000,29.048,29.214,28.707,29.055,225266,0
+FORR.US,D,20110630,000000,29.048,29.104,28.828,28.956,92576,0
+FORR.US,D,20110701,000000,28.919,29.08,28.846,29.02,181434,0
+FORR.US,D,20110705,000000,28.87,29.634,28.87,29.159,141656,0
+FORR.US,D,20110706,000000,29.204,29.425,29.095,29.255,116775,0
+FORR.US,D,20110707,000000,29.389,29.425,29.169,29.239,147209,0
+FORR.US,D,20110708,000000,29.013,29.492,29.013,29.281,701161,0
+FORR.US,D,20110711,000000,29.07,29.854,29.07,29.652,131512,0
+FORR.US,D,20110712,000000,29.643,29.932,29.553,29.571,116281,0
+FORR.US,D,20110713,000000,29.792,29.904,29.466,29.553,92874,0
+FORR.US,D,20110714,000000,29.58,29.756,29.095,29.123,65945,0
+FORR.US,D,20110715,000000,29.159,29.343,28.966,29.123,80195,0
+FORR.US,D,20110718,000000,29.048,29.104,28.644,28.707,60061,0
+FORR.US,D,20110719,000000,28.846,29.159,28.819,28.87,112394,0
+FORR.US,D,20110720,000000,28.937,28.956,28.507,28.763,178174,0
+FORR.US,D,20110721,000000,29.668,29.668,28.846,28.974,91085,0
+FORR.US,D,20110722,000000,29.02,29.02,28.691,28.828,57796,0
+FORR.US,D,20110725,000000,28.653,28.744,28.562,28.58,64938,0
+FORR.US,D,20110726,000000,28.36,28.441,28.141,28.238,72687,0
+FORR.US,D,20110727,000000,28.203,28.203,27.413,27.473,143161,0
+FORR.US,D,20110728,000000,27.146,27.814,26.858,27.718,126813,0
+FORR.US,D,20110729,000000,27.438,28.405,26.933,27.763,132301,0
+FORR.US,D,20110801,000000,27.982,28.093,27.666,27.99,205776,0
+FORR.US,D,20110802,000000,27.85,28.295,27.805,28.122,174353,0
+FORR.US,D,20110803,000000,28.203,28.837,28.15,28.388,130264,0
+FORR.US,D,20110804,000000,27.805,28.626,27.805,28.158,163256,0
+FORR.US,D,20110805,000000,28.405,29.062,27.912,28.113,185270,0
+FORR.US,D,20110808,000000,27.595,29.58,25.609,27.876,333018,0
+FORR.US,D,20110809,000000,28.286,29.553,27.824,29.492,247530,0
+FORR.US,D,20110810,000000,28.862,29.343,27.514,27.639,206730,0
+FORR.US,D,20110811,000000,27.295,28.8,27.295,28.48,93368,0
+FORR.US,D,20110812,000000,28.666,28.666,27.797,28.184,83175,0
+FORR.US,D,20110815,000000,28.388,28.773,28.175,28.763,37719,0
+FORR.US,D,20110816,000000,28.253,28.846,28.246,28.607,72648,0
+FORR.US,D,20110817,000000,28.947,28.947,28.471,28.589,66299,0
+FORR.US,D,20110818,000000,27.946,28.246,27.533,27.753,156356,0
+FORR.US,D,20110819,000000,27.331,28.026,27.285,27.562,103361,0
+FORR.US,D,20110822,000000,28.158,28.158,27.63,27.772,78415,0
+FORR.US,D,20110823,000000,27.814,28.919,27.718,28.91,74817,0
+FORR.US,D,20110824,000000,28.846,29.449,28.616,29.055,66159,0
+FORR.US,D,20110825,000000,29.222,29.255,28.045,28.103,118664,0
+FORR.US,D,20110826,000000,28.333,28.717,27.805,28.626,60661,0
+FORR.US,D,20110829,000000,29.264,29.449,28.885,29.361,60236,0
+FORR.US,D,20110830,000000,29.231,29.704,28.878,29.425,71559,0
+FORR.US,D,20110831,000000,29.501,29.801,29.247,29.609,90348,0
+FORR.US,D,20110901,000000,29.676,30.012,28.735,28.984,63639,0
+FORR.US,D,20110902,000000,28.165,28.91,28.061,28.432,61637,0
+FORR.US,D,20110906,000000,28.27,28.432,27.262,28.369,65543,0
+FORR.US,D,20110907,000000,28.782,29.088,28.58,29.07,60301,0
+FORR.US,D,20110908,000000,28.837,29.589,28.489,28.562,96541,0
+FORR.US,D,20110909,000000,28.341,28.792,27.562,28.084,69294,0
+FORR.US,D,20110912,000000,27.921,28.15,27.254,27.79,49203,0
+FORR.US,D,20110913,000000,27.868,28.553,27.595,28.457,60919,0
+FORR.US,D,20110914,000000,28.66,29.299,28.158,28.937,65442,0
+FORR.US,D,20110915,000000,29.14,29.475,28.846,29.457,44261,0
+FORR.US,D,20110916,000000,29.652,29.765,28.919,29.104,97897,0
+FORR.US,D,20110919,000000,28.571,29.264,28.471,29.013,37172,0
+FORR.US,D,20110920,000000,29.095,29.634,28.707,28.782,56965,0
+FORR.US,D,20110921,000000,28.846,29.231,28.341,28.423,122684,0
+FORR.US,D,20110922,000000,27.666,28.683,27.384,28.341,98231,0
+FORR.US,D,20110923,000000,28.314,28.984,28.314,28.81,61836,0
+FORR.US,D,20110926,000000,29.003,29.255,28.515,29.214,45879,0
+FORR.US,D,20110927,000000,29.811,30.222,29.169,29.553,76980,0
+FORR.US,D,20110928,000000,29.599,29.599,28.471,28.691,65448,0
+FORR.US,D,20110929,000000,29.169,29.335,28.48,29.281,73419,0
+FORR.US,D,20110930,000000,28.905,29.21,28.492,28.565,80326,0
+FORR.US,D,20111003,000000,28.498,29.104,28.017,28.017,178362,0
+FORR.US,D,20111004,000000,27.648,29.08,27.63,29.062,97721,0
+FORR.US,D,20111005,000000,29.062,29.835,28.449,29.765,70261,0
+FORR.US,D,20111006,000000,29.783,29.88,29.281,29.668,63129,0
+FORR.US,D,20111007,000000,29.783,29.783,28.616,28.717,58509,0
+FORR.US,D,20111010,000000,29.013,29.361,28.81,29.351,80776,0
+FORR.US,D,20111011,000000,29.08,29.634,28.947,29.51,72548,0
+FORR.US,D,20111012,000000,29.627,30.925,29.599,30.661,70387,0
+FORR.US,D,20111013,000000,30.522,31.365,30.432,31.292,85139,0
+FORR.US,D,20111014,000000,30.906,31.628,30.906,31.189,104545,0
+FORR.US,D,20111017,000000,30.995,31.251,30.602,30.723,74389,0
+FORR.US,D,20111018,000000,30.723,31.656,30.485,31.32,71801,0
+FORR.US,D,20111019,000000,30.88,31.292,30.786,31.005,78963,0
+FORR.US,D,20111020,000000,30.811,31.189,30.355,30.915,43811,0
+FORR.US,D,20111021,000000,31.182,31.494,30.971,31.189,66398,0
+FORR.US,D,20111024,000000,30.616,32.262,30.616,32.172,87377,0
+FORR.US,D,20111025,000000,31.935,32.382,31.576,31.681,58059,0
+FORR.US,D,20111026,000000,32.12,32.594,31.602,32.491,47684,0
+FORR.US,D,20111027,000000,33.491,34.938,32.252,32.584,170938,0
+FORR.US,D,20111028,000000,32.556,32.556,31.502,31.98,138885,0
+FORR.US,D,20111031,000000,31.804,31.98,30.79,31.461,264848,0
+FORR.US,D,20111101,000000,30.247,31.145,30.003,30.845,158212,0
+FORR.US,D,20111102,000000,30.962,31.471,30.723,31.302,160735,0
+FORR.US,D,20111103,000000,31.418,31.769,31.145,31.437,89242,0
+FORR.US,D,20111104,000000,31.174,31.391,30.836,31.207,79363,0
+FORR.US,D,20111107,000000,31.145,31.207,30.381,31.107,45858,0
+FORR.US,D,20111108,000000,31.275,31.568,30.88,31.454,53337,0
+FORR.US,D,20111109,000000,30.871,30.925,29.959,30.003,72284,0
+FORR.US,D,20111110,000000,30.449,30.449,29.888,30.161,40791,0
+FORR.US,D,20111111,000000,30.373,30.652,30.291,30.504,39824,0
+FORR.US,D,20111114,000000,30.414,30.547,29.811,29.914,63788,0
+FORR.US,D,20111115,000000,29.976,30.547,29.695,30.23,80056,0
+FORR.US,D,20111116,000000,29.976,30.039,29.281,29.389,124823,0
+FORR.US,D,20111117,000000,29.379,29.475,28.635,28.846,93257,0
+FORR.US,D,20111118,000000,29.055,29.055,28.279,28.8,110853,0
+FORR.US,D,20111121,000000,28.744,28.744,27.683,27.726,75306,0
+FORR.US,D,20111122,000000,27.814,28.184,27.699,27.938,158479,0
+FORR.US,D,20111123,000000,27.744,28.071,27.374,27.604,70246,0
+FORR.US,D,20111125,000000,27.772,28,27.341,27.341,26717,0
+FORR.US,D,20111128,000000,28.122,28.286,27.676,28.052,86553,0
+FORR.US,D,20111129,000000,28.141,28.423,27.211,27.384,97179,0
+FORR.US,D,20111130,000000,28.248,28.631,27.883,28.445,127963,0
+FORR.US,D,20111201,000000,28.305,28.305,27.543,27.797,73659,0
+FORR.US,D,20111202,000000,27.833,28.071,27.068,27.146,71389,0
+FORR.US,D,20111205,000000,27.523,28.113,27.016,28.113,198478,0
+FORR.US,D,20111206,000000,28.084,28.727,27.85,28.635,100917,0
+FORR.US,D,20111207,000000,28.553,28.553,28.061,28.212,77987,0
+FORR.US,D,20111208,000000,28.008,28.675,27.571,27.946,75608,0
+FORR.US,D,20111209,000000,27.946,29.371,27.79,29.062,113131,0
+FORR.US,D,20111212,000000,28.36,28.837,28.341,28.754,54432,0
+FORR.US,D,20111213,000000,29.003,29.123,28.246,28.441,86327,0
+FORR.US,D,20111214,000000,28.194,28.515,28.084,28.253,57661,0
+FORR.US,D,20111215,000000,28.773,29.088,28.48,28.7,51645,0
+FORR.US,D,20111216,000000,29.039,29.264,28.683,28.994,187079,0
+FORR.US,D,20111219,000000,29.264,29.627,28.397,28.48,40581,0
+FORR.US,D,20111220,000000,29.02,29.828,28.994,29.676,112262,0
+FORR.US,D,20111221,000000,29.896,29.967,29.204,29.941,104518,0
+FORR.US,D,20111222,000000,30.021,30.329,29.941,30.206,59384,0
+FORR.US,D,20111223,000000,30.256,30.291,29.828,29.932,50946,0
+FORR.US,D,20111227,000000,29.746,29.932,29.272,29.835,35719,0
+FORR.US,D,20111228,000000,29.873,30.177,29.379,29.676,54361,0
+FORR.US,D,20111229,000000,29.746,30.301,29.746,30.143,28428,0
+FORR.US,D,20111230,000000,30.23,30.266,29.801,29.819,67063,0
+FORR.US,D,20120103,000000,30.021,30.339,29.389,29.976,195106,0
+FORR.US,D,20120104,000000,29.685,30.143,29.685,29.828,43616,0
+FORR.US,D,20120105,000000,28.984,30.432,28.984,30.311,60313,0
+FORR.US,D,20120106,000000,30.046,30.414,29.88,30.222,33801,0
+FORR.US,D,20120109,000000,30.064,30.266,29.643,30.003,48148,0
+FORR.US,D,20120110,000000,30.029,30.661,30.029,30.423,30888,0
+FORR.US,D,20120111,000000,30.239,30.441,29.976,30.381,35531,0
+FORR.US,D,20120112,000000,30.196,30.504,29.941,30.381,39996,0
+FORR.US,D,20120113,000000,30.064,30.449,29.904,30.161,28074,0
+FORR.US,D,20120117,000000,30.24,30.549,29.967,30.348,82419,0
+FORR.US,D,20120118,000000,30.143,30.723,29.896,30.713,25322,0
+FORR.US,D,20120119,000000,30.633,30.752,30.467,30.733,31723,0
+FORR.US,D,20120120,000000,30.687,30.953,30.607,30.818,37881,0
+FORR.US,D,20120123,000000,30.696,30.896,30.291,30.467,37356,0
+FORR.US,D,20120124,000000,30.169,30.713,29.811,30.514,93823,0
+FORR.US,D,20120125,000000,30.441,30.733,30.09,30.449,58118,0
+FORR.US,D,20120126,000000,30.449,30.88,30.373,30.742,37928,0
+FORR.US,D,20120127,000000,30.669,30.88,30.449,30.758,26448,0
+FORR.US,D,20120130,000000,30.522,30.733,30.275,30.373,22554,0
+FORR.US,D,20120131,000000,30.597,30.762,30.366,30.698,24264,0
+FORR.US,D,20120201,000000,30.803,31.628,30.796,31.32,104769,0
+FORR.US,D,20120202,000000,31.337,31.494,30.989,31.005,47618,0
+FORR.US,D,20120203,000000,31.494,31.761,31.471,31.592,69937,0
+FORR.US,D,20120206,000000,31.502,31.674,31.189,31.62,58744,0
+FORR.US,D,20120207,000000,31.387,31.74,30.992,31.087,66116,0
+FORR.US,D,20120208,000000,31.178,31.271,30.762,31.018,34626,0
+FORR.US,D,20120209,000000,30.135,30.187,28.371,28.822,148924,0
+FORR.US,D,20120210,000000,28.637,29.21,28.406,28.536,61511,0
+FORR.US,D,20120213,000000,28.773,28.819,28.413,28.675,75292,0
+FORR.US,D,20120214,000000,28.464,28.878,28.27,28.683,69590,0
+FORR.US,D,20120215,000000,28.893,28.902,28.413,28.553,73369,0
+FORR.US,D,20120216,000000,28.524,28.819,28.253,28.782,76769,0
+FORR.US,D,20120217,000000,28.941,28.941,28.518,28.841,114894,0
+FORR.US,D,20120221,000000,28.792,28.792,28.132,28.15,50056,0
+FORR.US,D,20120222,000000,28.239,28.518,27.937,28.113,93621,0
+FORR.US,D,20120223,000000,28.113,29.169,27.966,29.055,236749,0
+FORR.US,D,20120224,000000,28.998,29.625,28.998,29.219,64711,0
+FORR.US,D,20120227,000000,28.565,29.183,28.415,28.813,42326,0
+FORR.US,D,20120228,000000,28.813,29.059,28.739,28.822,58648,0
+FORR.US,D,20120229,000000,28.78,29.188,28.317,28.317,84730,0
+FORR.US,D,20120301,000000,28.371,28.694,28.272,28.279,63678,0
+FORR.US,D,20120302,000000,28.142,28.306,27.99,28.035,58096,0
+FORR.US,D,20120305,000000,28.151,28.609,28.103,28.518,45470,0
+FORR.US,D,20120306,000000,28.239,28.406,28.132,28.239,107486,0
+FORR.US,D,20120307,000000,28.203,28.239,27.681,28.185,93442,0
+FORR.US,D,20120308,000000,28.279,28.582,27.965,28.555,112317,0
+FORR.US,D,20120309,000000,28.536,29.348,28.451,28.933,51725,0
+FORR.US,D,20120312,000000,28.841,28.841,28.518,28.582,34242,0
+FORR.US,D,20120313,000000,28.711,28.873,28.352,28.663,111449,0
+FORR.US,D,20120314,000000,28.526,28.822,28.176,28.362,71840,0
+FORR.US,D,20120315,000000,28.287,28.526,28.094,28.451,60897,0
+FORR.US,D,20120316,000000,28.451,28.451,28.008,28.158,115466,0
+FORR.US,D,20120319,000000,28.166,28.67,27.99,28.474,82832,0
+FORR.US,D,20120320,000000,28.195,28.325,27.797,27.928,168641,0
+FORR.US,D,20120321,000000,28.071,28.297,27.876,27.92,129025,0
+FORR.US,D,20120322,000000,27.716,28.185,27.681,28.026,114533,0
+FORR.US,D,20120323,000000,27.974,28.362,27.716,28.213,90872,0
+FORR.US,D,20120326,000000,28.677,29.377,28.434,29.332,66787,0
+FORR.US,D,20120327,000000,29.34,29.552,29.109,29.109,61785,0
+FORR.US,D,20120328,000000,29.219,29.244,28.757,28.831,70984,0
+FORR.US,D,20120329,000000,28.796,28.888,28.628,28.67,70552,0
+FORR.US,D,20120330,000000,28.858,28.858,28.518,28.592,64851,0
+FORR.US,D,20120402,000000,28.415,28.804,28.406,28.796,47734,0
+FORR.US,D,20120403,000000,28.628,28.677,28.425,28.536,39286,0
+FORR.US,D,20120404,000000,28.325,28.406,28.222,28.334,47869,0
+FORR.US,D,20120405,000000,28.239,28.813,28.166,28.434,26305,0
+FORR.US,D,20120409,000000,27.832,28.362,27.832,28.222,51163,0
+FORR.US,D,20120410,000000,28.176,28.555,28.035,28.371,91733,0
+FORR.US,D,20120411,000000,28.499,28.776,28.352,28.776,108708,0
+FORR.US,D,20120412,000000,28.685,29.118,28.492,28.961,80879,0
+FORR.US,D,20120413,000000,28.831,28.88,28.656,28.831,73799,0
+FORR.US,D,20120416,000000,28.88,29.304,28.739,29.118,43999,0
+FORR.US,D,20120417,000000,29.337,29.799,29.124,29.649,68183,0
+FORR.US,D,20120418,000000,29.446,29.729,29.322,29.587,39859,0
+FORR.US,D,20120419,000000,29.641,29.853,29.386,29.625,46173,0
+FORR.US,D,20120420,000000,30.003,30.135,29.683,30.126,60758,0
+FORR.US,D,20120423,000000,29.683,29.88,29.587,29.773,50823,0
+FORR.US,D,20120424,000000,29.844,30.276,29.755,30.154,52217,0
+FORR.US,D,20120425,000000,30.425,30.663,30.293,30.479,122227,0
+FORR.US,D,20120426,000000,30.516,31.768,30.47,31.75,193127,0
+FORR.US,D,20120427,000000,31.581,31.619,31.018,31.509,124193,0
+FORR.US,D,20120430,000000,31.461,31.626,31.103,31.28,173938,0
+FORR.US,D,20120501,000000,31.136,31.481,31.074,31.295,150513,0
+FORR.US,D,20120502,000000,31.28,31.28,30.974,31.187,140316,0
+FORR.US,D,20120503,000000,31.184,31.268,30.87,30.943,120359,0
+FORR.US,D,20120504,000000,30.9,30.9,30.487,30.587,62574,0
+FORR.US,D,20120507,000000,30.46,30.858,30.398,30.627,52060,0
+FORR.US,D,20120508,000000,30.425,30.771,30.215,30.425,133949,0
+FORR.US,D,20120509,000000,30.144,30.368,29.337,29.862,82249,0
+FORR.US,D,20120510,000000,30.021,30.278,29.826,30.09,47824,0
+FORR.US,D,20120511,000000,30.003,30.294,29.871,30.046,48447,0
+FORR.US,D,20120514,000000,29.8,30.108,29.763,29.835,40914,0
+FORR.US,D,20120515,000000,29.736,29.895,29.569,29.835,48365,0
+FORR.US,D,20120516,000000,29.913,29.922,29.534,29.736,96597,0
+FORR.US,D,20120517,000000,29.745,29.94,29.21,29.463,112298,0
+FORR.US,D,20120518,000000,29.354,29.523,28.918,29.114,183100,0
+FORR.US,D,20120521,000000,29.155,29.322,28.914,29.145,86981,0
+FORR.US,D,20120522,000000,29.067,29.607,28.628,28.796,59001,0
+FORR.US,D,20120523,000000,28.609,29.034,28.406,28.951,36098,0
+FORR.US,D,20120524,000000,28.914,29.202,28.72,29.164,40058,0
+FORR.US,D,20120525,000000,29.088,29.401,29.063,29.391,52156,0
+FORR.US,D,20120529,000000,29.443,29.772,29.293,29.551,51665,0
+FORR.US,D,20120530,000000,29.345,29.382,28.984,29.013,26011,0
+FORR.US,D,20120531,000000,28.933,29.025,28.415,28.482,96959,0
+FORR.US,D,20120601,000000,28.061,28.24,27.875,28.026,74453,0
+FORR.US,D,20120604,000000,28.045,28.493,27.928,28.195,73453,0
+FORR.US,D,20120605,000000,28.017,28.363,27.387,27.583,368386,0
+FORR.US,D,20120606,000000,27.891,28.68,27.858,28.658,96507,0
+FORR.US,D,20120607,000000,28.826,29.055,28.427,28.538,57901,0
+FORR.US,D,20120608,000000,28.453,29.817,28.453,29.585,96276,0
+FORR.US,D,20120611,000000,29.913,29.913,28.511,28.529,66671,0
+FORR.US,D,20120612,000000,28.77,28.77,28.363,28.558,47454,0
+FORR.US,D,20120613,000000,28.466,28.724,28.372,28.461,36956,0
+FORR.US,D,20120614,000000,28.576,28.984,28.511,28.946,49798,0
+FORR.US,D,20120615,000000,28.817,29.436,28.817,29.354,82564,0
+FORR.US,D,20120618,000000,29.198,29.215,28.876,29.17,50211,0
+FORR.US,D,20120619,000000,29.188,29.595,28.974,29.328,45624,0
+FORR.US,D,20120620,000000,29.232,29.428,28.993,29.141,51959,0
+FORR.US,D,20120621,000000,29.224,29.224,28.612,28.808,46262,0
+FORR.US,D,20120622,000000,28.854,29.505,28.817,29.428,85504,0
+FORR.US,D,20120625,000000,28.946,29.198,28.9,28.956,23690,0
+FORR.US,D,20120626,000000,29.039,29.16,28.548,28.714,29230,0
+FORR.US,D,20120627,000000,28.808,28.808,28.466,28.714,37055,0
+FORR.US,D,20120628,000000,28.511,28.817,28.354,28.817,58071,0
+FORR.US,D,20120629,000000,29.345,30.278,29.345,30.012,66696,0
+FORR.US,D,20120702,000000,29.843,30.313,29.692,30.294,53143,0
+FORR.US,D,20120703,000000,30.109,30.543,29.903,30.499,16618,0
+FORR.US,D,20120705,000000,30.322,30.543,30.322,30.384,34416,0
+FORR.US,D,20120706,000000,30.081,30.313,29.913,30.012,31845,0
+FORR.US,D,20120709,000000,29.871,30.039,29.834,30.012,75439,0
+FORR.US,D,20120710,000000,30.021,30.207,29.903,29.922,31270,0
+FORR.US,D,20120711,000000,29.887,29.903,29.595,29.871,40205,0
+FORR.US,D,20120712,000000,29.595,29.682,29.124,29.632,40238,0
+FORR.US,D,20120713,000000,29.753,30.188,29.753,29.887,38934,0
+FORR.US,D,20120716,000000,29.903,29.949,29.585,29.762,36892,0
+FORR.US,D,20120717,000000,29.975,30.012,29.391,29.753,64087,0
+FORR.US,D,20120718,000000,29.826,29.843,29.039,29.179,63518,0
+FORR.US,D,20120719,000000,29.206,29.206,28.585,28.742,35672,0
+FORR.US,D,20120720,000000,28.453,28.453,27.77,27.928,78712,0
+FORR.US,D,20120723,000000,27.442,27.442,27.14,27.213,42557,0
+FORR.US,D,20120724,000000,27.362,27.433,26.813,27.016,34128,0
+FORR.US,D,20120725,000000,27.203,27.221,26.98,27.087,39301,0
+FORR.US,D,20120726,000000,27.203,27.203,18.258,23.736,926997,0
+FORR.US,D,20120727,000000,23.707,24.96,23.086,24.818,237220,0
+FORR.US,D,20120730,000000,24.719,25.169,24.719,25.11,127019,0
+FORR.US,D,20120731,000000,25.04,25.705,24.992,25.298,161159,0
+FORR.US,D,20120801,000000,25.356,25.696,25.154,25.332,144933,0
+FORR.US,D,20120802,000000,25.179,25.927,25.179,25.741,89741,0
+FORR.US,D,20120803,000000,26.065,26.287,25.908,26.024,55270,0
+FORR.US,D,20120806,000000,25.996,26.449,25.996,26.155,56210,0
+FORR.US,D,20120807,000000,26.146,26.273,25.639,25.733,86575,0
+FORR.US,D,20120808,000000,25.649,26.014,25.316,25.668,48886,0
+FORR.US,D,20120809,000000,25.705,25.881,25.668,25.741,43000,0
+FORR.US,D,20120810,000000,25.733,26.449,25.733,26.182,27626,0
+FORR.US,D,20120813,000000,26.004,26.522,25.725,26.493,39667,0
+FORR.US,D,20120814,000000,26.553,26.793,26.255,26.662,69803,0
+FORR.US,D,20120815,000000,26.689,27.034,26.501,26.74,35847,0
+FORR.US,D,20120816,000000,26.672,26.672,26.004,26.146,70912,0
+FORR.US,D,20120817,000000,26.049,26.182,25.844,26.146,64739,0
+FORR.US,D,20120820,000000,25.918,26.255,25.705,26.182,51248,0
+FORR.US,D,20120821,000000,26.332,26.758,26.084,26.112,59224,0
+FORR.US,D,20120822,000000,26.165,26.165,25.773,25.827,60849,0
+FORR.US,D,20120823,000000,25.889,26.037,25.714,25.899,47312,0
+FORR.US,D,20120824,000000,25.773,26.273,25.696,26.2,80631,0
+FORR.US,D,20120827,000000,26.287,26.607,25.809,26.19,24729,0
+FORR.US,D,20120828,000000,26.13,26.403,25.862,26.341,23270,0
+FORR.US,D,20120829,000000,26.324,26.721,26.324,26.535,12962,0
+FORR.US,D,20120830,000000,26.287,26.449,26.13,26.138,10654,0
+FORR.US,D,20120831,000000,26.236,26.288,25.851,26.075,26545,0
+FORR.US,D,20120904,000000,26.13,26.665,25.87,26.423,33487,0
+FORR.US,D,20120905,000000,26.236,26.841,26.236,26.665,37577,0
+FORR.US,D,20120906,000000,26.777,27.581,26.777,27.516,96680,0
+FORR.US,D,20120907,000000,27.574,27.652,27.374,27.403,50563,0
+FORR.US,D,20120910,000000,27.384,27.422,27.099,27.161,40241,0
+FORR.US,D,20120911,000000,27.151,27.284,27.039,27.136,27377,0
+FORR.US,D,20120912,000000,27.151,27.226,26.993,27.047,19807,0
+FORR.US,D,20120913,000000,26.984,27.161,26.86,26.906,106170,0
+FORR.US,D,20120914,000000,27.003,27.003,26.675,26.824,84017,0
+FORR.US,D,20120917,000000,26.692,26.787,26.609,26.743,51766,0
+FORR.US,D,20120918,000000,26.645,26.708,26.236,26.288,70973,0
+FORR.US,D,20120919,000000,26.306,26.35,26.057,26.075,71525,0
+FORR.US,D,20120920,000000,26.032,26.107,25.417,25.851,60834,0
+FORR.US,D,20120921,000000,26.004,26.21,25.534,26.093,109780,0
+FORR.US,D,20120924,000000,25.951,26.146,25.772,26.083,84932,0
+FORR.US,D,20120925,000000,26.21,26.21,25.703,25.825,83874,0
+FORR.US,D,20120926,000000,25.96,26.155,25.499,25.612,189301,0
+FORR.US,D,20120927,000000,25.712,25.861,25.594,25.799,99246,0
+FORR.US,D,20120928,000000,25.637,25.88,25.489,25.62,65123,0
+FORR.US,D,20121001,000000,25.676,25.843,25.471,25.808,94306,0
+FORR.US,D,20121002,000000,25.825,26.274,25.763,26.274,51791,0
+FORR.US,D,20121003,000000,26.219,26.636,25.976,26.45,35584,0
+FORR.US,D,20121004,000000,26.459,26.537,26.155,26.52,36945,0
+FORR.US,D,20121005,000000,26.528,26.956,26.469,26.751,101595,0
+FORR.US,D,20121008,000000,26.692,26.965,26.583,26.86,19214,0
+FORR.US,D,20121009,000000,26.806,27.091,26.751,26.922,56144,0
+FORR.US,D,20121010,000000,26.879,27.136,26.769,26.887,36332,0
+FORR.US,D,20121011,000000,26.993,27.161,26.906,26.906,23734,0
+FORR.US,D,20121012,000000,26.896,26.993,26.76,26.841,20295,0
+FORR.US,D,20121015,000000,26.834,27.091,26.834,27.003,27368,0
+FORR.US,D,20121016,000000,27.057,27.403,26.974,27.057,62866,0
+FORR.US,D,20121017,000000,27.003,27.039,26.45,26.655,39197,0
+FORR.US,D,20121018,000000,26.555,26.555,26.165,26.288,38899,0
+FORR.US,D,20121019,000000,26.255,26.255,25.763,25.88,70859,0
+FORR.US,D,20121022,000000,25.825,25.995,25.755,25.951,25284,0
+FORR.US,D,20121023,000000,25.808,26.013,25.808,26.004,25744,0
+FORR.US,D,20121024,000000,26.032,26.042,25.851,25.907,33715,0
+FORR.US,D,20121025,000000,26.023,27.607,25.834,26.265,63444,0
+FORR.US,D,20121026,000000,26.165,26.227,25.772,25.816,43893,0
+FORR.US,D,20121031,000000,25.471,26.093,25.336,25.772,123441,0
+FORR.US,D,20121101,000000,25.712,26.013,25.676,25.951,91706,0
+FORR.US,D,20121102,000000,25.951,26.21,25.604,26.093,315964,0
+FORR.US,D,20121105,000000,26.057,26.405,25.843,26.37,75924,0
+FORR.US,D,20121106,000000,26.13,26.645,26.13,26.397,162755,0
+FORR.US,D,20121107,000000,26.21,26.528,25.995,26.36,85347,0
+FORR.US,D,20121108,000000,26.274,26.388,26.174,26.306,74627,0
+FORR.US,D,20121109,000000,26.155,26.397,26.12,26.28,78388,0
+FORR.US,D,20121112,000000,26.274,26.274,25.825,25.88,38166,0
+FORR.US,D,20121113,000000,25.825,26.155,25.755,25.898,61784,0
+FORR.US,D,20121114,000000,25.861,26.19,25.604,25.684,170786,0
+FORR.US,D,20121115,000000,25.628,25.936,25.365,25.443,81957,0
+FORR.US,D,20121116,000000,25.303,25.312,24.465,25.024,96122,0
+FORR.US,D,20121119,000000,24.89,25.557,24.819,25.122,68796,0
+FORR.US,D,20121120,000000,24.758,25.209,24.678,24.925,73309,0
+FORR.US,D,20121121,000000,25.014,25.137,24.534,24.729,265891,0
+FORR.US,D,20121123,000000,24.775,25.211,24.608,24.783,295469,0
+FORR.US,D,20121126,000000,24.91,25.024,24.668,24.793,127366,0
+FORR.US,D,20121127,000000,24.534,25.201,24.534,24.775,150177,0
+FORR.US,D,20121128,000000,24.705,24.839,24.608,24.775,101346,0
+FORR.US,D,20121129,000000,24.91,25.122,24.686,24.987,193697,0
+FORR.US,D,20121130,000000,25.088,25.088,24.739,24.945,191063,0
+FORR.US,D,20121203,000000,24.97,25.073,24.802,24.963,194687,0
+FORR.US,D,20121204,000000,25.054,25.66,24.748,25.167,209272,0
+FORR.US,D,20121205,000000,25.194,25.314,24.996,25.006,88069,0
+FORR.US,D,20121206,000000,24.963,25.073,24.848,24.917,45862,0
+FORR.US,D,20121207,000000,25.025,25.025,24.738,24.838,33466,0
+FORR.US,D,20121210,000000,24.918,25.015,24.623,24.783,41839,0
+FORR.US,D,20121211,000000,24.873,24.925,24.819,24.918,68314,0
+FORR.US,D,20121212,000000,25.006,25.006,24.031,24.138,66043,0
+FORR.US,D,20121213,000000,24.266,24.276,23.754,23.791,52774,0
+FORR.US,D,20121214,000000,23.816,23.96,23.717,23.863,48553,0
+FORR.US,D,20121217,000000,23.872,24.2,23.727,23.881,63051,0
+FORR.US,D,20121218,000000,23.95,24.121,23.854,24.031,113368,0
+FORR.US,D,20121219,000000,24.06,24.247,24.031,24.174,446778,0
+FORR.US,D,20121220,000000,24.988,24.988,24.113,24.131,527522,0
+FORR.US,D,20121221,000000,24.095,24.513,24.031,24.415,495736,0
+FORR.US,D,20121224,000000,24.276,24.343,23.529,23.94,51572,0
+FORR.US,D,20121226,000000,23.94,24.174,23.799,23.872,44820,0
+FORR.US,D,20121227,000000,23.863,23.872,23.467,23.639,95507,0
+FORR.US,D,20121228,000000,23.62,23.965,23.567,23.816,162212,0
+FORR.US,D,20121231,000000,23.881,24.131,23.754,23.987,277069,0
+FORR.US,D,20130102,000000,24.131,24.361,23.138,23.905,296692,0
+FORR.US,D,20130103,000000,23.987,24.424,23.764,24.138,151571,0
+FORR.US,D,20130104,000000,24.247,24.247,24.003,24.042,47236,0
+FORR.US,D,20130107,000000,23.933,24.285,23.754,24.209,123782,0
+FORR.US,D,20130108,000000,24.121,24.257,23.968,24.069,133769,0
+FORR.US,D,20130109,000000,24.069,24.33,23.94,24.069,135326,0
+FORR.US,D,20130110,000000,24.156,24.156,23.816,23.968,163542,0
+FORR.US,D,20130111,000000,24.041,24.041,23.603,23.95,74876,0
+FORR.US,D,20130114,000000,23.896,23.977,23.772,23.799,65686,0
+FORR.US,D,20130115,000000,23.795,23.835,23.61,23.707,142050,0
+FORR.US,D,20130116,000000,23.698,23.698,23.415,23.415,78502,0
+FORR.US,D,20130117,000000,23.408,23.521,23.315,23.324,105509,0
+FORR.US,D,20130118,000000,23.296,23.337,23.201,23.227,193468,0
+FORR.US,D,20130122,000000,23.138,23.315,23.054,23.201,206535,0
+FORR.US,D,20130123,000000,23.183,23.799,23.183,23.707,63787,0
+FORR.US,D,20130124,000000,23.764,24.48,23.674,24.434,105910,0
+FORR.US,D,20130125,000000,24.434,24.71,24.434,24.704,86221,0
+FORR.US,D,20130128,000000,24.774,25.081,24.658,24.855,59903,0
+FORR.US,D,20130129,000000,24.802,25.081,24.802,25.063,89598,0
+FORR.US,D,20130130,000000,25.081,25.212,24.848,24.97,69051,0
+FORR.US,D,20130131,000000,24.97,25.391,24.91,25.305,137827,0
+FORR.US,D,20130201,000000,25.305,25.305,25.089,25.098,79955,0
+FORR.US,D,20130204,000000,25.025,25.098,24.829,24.848,96859,0
+FORR.US,D,20130205,000000,24.882,25.054,24.864,24.988,56589,0
+FORR.US,D,20130206,000000,24.89,25.202,24.89,25.194,58266,0
+FORR.US,D,20130207,000000,25.15,25.221,24.996,25.098,38717,0
+FORR.US,D,20130208,000000,25.089,25.231,25.063,25.159,58584,0
+FORR.US,D,20130211,000000,25.194,25.259,25.098,25.221,23803,0
+FORR.US,D,20130212,000000,25.202,25.396,25.194,25.24,47907,0
+FORR.US,D,20130213,000000,25.202,25.355,24.996,24.996,76781,0
+FORR.US,D,20130214,000000,22.377,24.873,22.268,24.086,975751,0
+FORR.US,D,20130215,000000,24.156,24.288,23.422,24.104,196617,0
+FORR.US,D,20130219,000000,24.131,24.513,23.915,24.444,317324,0
+FORR.US,D,20130220,000000,24.389,24.631,24.257,24.309,110812,0
+FORR.US,D,20130221,000000,24.219,24.513,24.164,24.489,87098,0
+FORR.US,D,20130222,000000,24.569,24.748,24.373,24.748,94950,0
+FORR.US,D,20130225,000000,24.792,25.006,24.513,24.579,73539,0
+FORR.US,D,20130226,000000,24.658,24.918,24.569,24.783,65000,0
+FORR.US,D,20130227,000000,24.748,24.89,24.699,24.792,69298,0
+FORR.US,D,20130228,000000,24.757,24.792,24.489,24.579,44759,0
+FORR.US,D,20130301,000000,24.453,24.685,24.113,24.658,87018,0
+FORR.US,D,20130304,000000,24.586,25.162,24.522,25.143,264497,0
+FORR.US,D,20130305,000000,25.178,25.836,25.178,25.712,123163,0
+FORR.US,D,20130306,000000,25.703,25.818,25.584,25.628,44370,0
+FORR.US,D,20130307,000000,25.574,26.107,25.574,26.098,55393,0
+FORR.US,D,20130308,000000,26.271,26.45,25.836,26.331,54511,0
+FORR.US,D,20130311,000000,26.252,26.468,26.252,26.378,46643,0
+FORR.US,D,20130312,000000,26.403,26.431,25.989,26.052,36325,0
+FORR.US,D,20130313,000000,26.17,26.503,26.045,26.387,62006,0
+FORR.US,D,20130314,000000,26.403,26.574,26.303,26.556,33730,0
+FORR.US,D,20130315,000000,26.574,26.799,26.387,26.685,102472,0
+FORR.US,D,20130318,000000,26.52,26.9,26.323,26.844,44377,0
+FORR.US,D,20130319,000000,26.925,27.234,26.763,27.216,79439,0
+FORR.US,D,20130320,000000,27.33,27.384,26.818,27.133,54721,0
+FORR.US,D,20130321,000000,26.989,27.177,26.486,26.611,491646,0
+FORR.US,D,20130322,000000,26.694,27.34,26.584,27.321,201063,0
+FORR.US,D,20130325,000000,27.33,27.735,27.207,27.637,104896,0
+FORR.US,D,20130326,000000,27.61,27.812,27.34,27.61,42274,0
+FORR.US,D,20130327,000000,27.518,27.791,27.35,27.763,90656,0
+FORR.US,D,20130328,000000,27.844,28.582,27.745,28.48,138441,0
+FORR.US,D,20130401,000000,30.806,31.382,30.797,31.157,615307,0
+FORR.US,D,20130402,000000,31.056,31.494,31.03,31.263,261605,0
+FORR.US,D,20130403,000000,31.228,31.454,31.137,31.255,117468,0
+FORR.US,D,20130404,000000,31.326,31.533,31.271,31.494,105284,0
+FORR.US,D,20130405,000000,31.418,31.494,31.237,31.373,200108,0
+FORR.US,D,20130408,000000,31.373,31.721,31.298,31.597,128640,0
+FORR.US,D,20130409,000000,31.408,31.791,31.408,31.427,115580,0
+FORR.US,D,20130410,000000,31.427,31.768,31.427,31.616,107874,0
+FORR.US,D,20130411,000000,31.597,31.768,31.571,31.643,67984,0
+FORR.US,D,20130412,000000,31.643,31.786,31.474,31.686,87907,0
+FORR.US,D,20130415,000000,31.588,31.776,31.542,31.588,294693,0
+FORR.US,D,20130416,000000,31.721,31.84,31.571,31.597,102800,0
+FORR.US,D,20130417,000000,31.551,31.686,31.514,31.588,184347,0
+FORR.US,D,20130418,000000,31.679,31.75,31.588,31.616,120189,0
+FORR.US,D,20130419,000000,31.606,31.821,31.606,31.652,62543,0
+FORR.US,D,20130422,000000,31.633,31.686,31.551,31.66,147425,0
+FORR.US,D,20130423,000000,31.702,31.867,31.67,31.821,105237,0
+FORR.US,D,20130424,000000,31.76,32.11,31.606,32.037,80783,0
+FORR.US,D,20130425,000000,32.037,32.442,31.992,32.172,318595,0
+FORR.US,D,20130426,000000,32.216,32.352,32.065,32.146,90024,0
+FORR.US,D,20130429,000000,32.119,32.378,32.037,32.264,125828,0
+FORR.US,D,20130430,000000,32.335,32.352,32.18,32.264,88873,0
+FORR.US,D,20130501,000000,32.172,32.189,31.876,32.018,241344,0
+FORR.US,D,20130502,000000,32.299,32.955,32.299,32.567,249520,0
+FORR.US,D,20130503,000000,32.541,33.349,32.515,33.299,145697,0
+FORR.US,D,20130506,000000,33.299,33.299,32.84,32.901,59788,0
+FORR.US,D,20130507,000000,33.065,33.133,32.388,32.533,123355,0
+FORR.US,D,20130508,000000,32.398,32.506,32.198,32.48,104825,0
+FORR.US,D,20130509,000000,32.48,32.604,32.352,32.576,63080,0
+FORR.US,D,20130510,000000,32.766,32.766,32.442,32.524,69568,0
+FORR.US,D,20130513,000000,32.407,32.696,32.128,32.274,57312,0
+FORR.US,D,20130514,000000,32.198,32.524,32.057,32.344,83087,0
+FORR.US,D,20130515,000000,32.119,32.48,32.119,32.398,84972,0
+FORR.US,D,20130516,000000,32.398,32.784,32.245,32.533,190018,0
+FORR.US,D,20130517,000000,32.548,33.161,32.548,32.918,218855,0
+FORR.US,D,20130520,000000,32.739,33.245,32.506,32.686,357480,0
+FORR.US,D,20130521,000000,32.634,32.955,32.414,32.659,140006,0
+FORR.US,D,20130522,000000,32.659,32.821,32.407,32.471,91560,0
+FORR.US,D,20130523,000000,32.235,32.64,31.976,32.119,81192,0
+FORR.US,D,20130524,000000,32.128,32.128,31.84,31.948,61380,0
+FORR.US,D,20130528,000000,32.216,32.849,31.768,32.335,68123,0
+FORR.US,D,20130529,000000,32.128,32.254,31.633,31.74,111743,0
+FORR.US,D,20130530,000000,31.702,32.935,31.363,32.72,127972,0
+FORR.US,D,20130531,000000,32.523,32.986,31.887,32.604,218607,0
+FORR.US,D,20130603,000000,32.566,32.73,32.197,32.697,123527,0
+FORR.US,D,20130604,000000,32.548,32.885,32.397,32.711,70196,0
+FORR.US,D,20130605,000000,32.711,32.776,32.497,32.533,76726,0
+FORR.US,D,20130606,000000,32.377,33.112,32.377,32.687,107557,0
+FORR.US,D,20130607,000000,32.885,33.144,32.669,33.039,112561,0
+FORR.US,D,20130610,000000,33.067,33.144,32.711,32.993,82131,0
+FORR.US,D,20130611,000000,32.524,33.001,32.071,32.711,67552,0
+FORR.US,D,20130612,000000,32.928,32.928,32.154,32.197,65070,0
+FORR.US,D,20130613,000000,32.253,32.614,31.972,32.548,95521,0
+FORR.US,D,20130614,000000,32.461,32.776,32.144,32.306,67848,0
+FORR.US,D,20130617,000000,32.557,32.73,32.297,32.566,52309,0
+FORR.US,D,20130618,000000,32.533,32.985,32.406,32.794,138712,0
+FORR.US,D,20130619,000000,32.687,32.92,32.677,32.697,68241,0
+FORR.US,D,20130620,000000,32.397,32.576,29.83,32.273,65839,0
+FORR.US,D,20130621,000000,32.377,33.219,32.035,33.136,174700,0
+FORR.US,D,20130624,000000,32.877,32.966,32.524,32.706,94785,0
+FORR.US,D,20130625,000000,32.767,33.183,32.758,33.163,55061,0
+FORR.US,D,20130626,000000,33.292,33.806,33.193,33.219,126028,0
+FORR.US,D,20130627,000000,33.334,33.717,33.274,33.455,49578,0
+FORR.US,D,20130628,000000,33.571,33.742,33.225,33.281,260691,0
+FORR.US,D,20130701,000000,33.491,33.888,33.371,33.806,89398,0
+FORR.US,D,20130702,000000,33.843,33.941,33.541,33.796,31823,0
+FORR.US,D,20130703,000000,33.734,34.204,33.725,34.052,38319,0
+FORR.US,D,20130705,000000,34.339,34.97,33.861,34.97,34178,0
+FORR.US,D,20130708,000000,34.891,35.94,34.755,35.676,108557,0
+FORR.US,D,20130709,000000,35.614,35.831,35.045,35.444,133720,0
+FORR.US,D,20130710,000000,34.891,35.235,34.546,34.719,101389,0
+FORR.US,D,20130711,000000,34.755,35.207,34.519,35.008,136588,0
+FORR.US,D,20130712,000000,34.91,35.045,34.583,34.827,60073,0
+FORR.US,D,20130715,000000,34.837,35.226,34.375,34.91,67823,0
+FORR.US,D,20130716,000000,34.846,35.207,34.573,34.791,42005,0
+FORR.US,D,20130717,000000,34.936,35.187,34.501,34.735,42548,0
+FORR.US,D,20130718,000000,34.866,35.045,33.986,34.928,45506,0
+FORR.US,D,20130719,000000,34.882,34.92,34.204,34.288,38379,0
+FORR.US,D,20130722,000000,34.402,34.639,34.149,34.555,35850,0
+FORR.US,D,20130723,000000,34.519,34.573,34.131,34.27,19881,0
+FORR.US,D,20130724,000000,34.158,34.472,33.301,33.833,57322,0
+FORR.US,D,20130725,000000,34.26,34.26,32.035,32.062,122500,0
+FORR.US,D,20130726,000000,31.854,32.28,31.818,31.845,48929,0
+FORR.US,D,20130729,000000,31.726,32.154,31.638,31.773,60784,0
+FORR.US,D,20130730,000000,31.765,32.144,31.575,31.726,84212,0
+FORR.US,D,20130731,000000,31.691,32.025,31.629,31.699,99538,0
+FORR.US,D,20130801,000000,32.533,32.976,31.439,32.253,52855,0
+FORR.US,D,20130802,000000,31.782,32.253,31.782,32.062,40829,0
+FORR.US,D,20130805,000000,31.491,32.154,31.475,31.717,89684,0
+FORR.US,D,20130806,000000,31.746,31.845,31.421,31.612,48940,0
+FORR.US,D,20130807,000000,31.467,31.873,31.283,31.367,24294,0
+FORR.US,D,20130808,000000,31.566,31.845,31.266,31.518,25492,0
+FORR.US,D,20130809,000000,31.459,31.81,31.444,31.592,34437,0
+FORR.US,D,20130812,000000,31.566,31.792,31.404,31.629,50057,0
+FORR.US,D,20130813,000000,31.459,31.935,31.243,31.676,18949,0
+FORR.US,D,20130814,000000,33.128,33.128,31.302,31.321,50162,0
+FORR.US,D,20130815,000000,31.016,31.459,30.472,30.886,41685,0
+FORR.US,D,20130816,000000,30.735,31.058,30.468,30.774,60741,0
+FORR.US,D,20130819,000000,30.904,31.067,30.374,30.39,65212,0
+FORR.US,D,20130820,000000,30.509,30.913,30.371,30.851,24231,0
+FORR.US,D,20130821,000000,30.346,30.894,29.577,29.65,40153,0
+FORR.US,D,20130822,000000,29.65,30.04,29.484,29.684,35574,0
+FORR.US,D,20130823,000000,29.65,29.877,29.505,29.73,118980,0
+FORR.US,D,20130826,000000,29.416,30.499,29.416,30.237,94384,0
+FORR.US,D,20130827,000000,30.075,30.382,29.606,29.966,36081,0
+FORR.US,D,20130828,000000,30.408,31.094,30.092,30.633,66191,0
+FORR.US,D,20130829,000000,30.633,31.258,30.582,30.725,46079,0
+FORR.US,D,20130830,000000,30.822,31.067,30.012,30.047,53016,0
+FORR.US,D,20130903,000000,30.026,30.036,29.636,29.716,49966,0
+FORR.US,D,20130904,000000,29.864,30.271,29.753,29.864,44336,0
+FORR.US,D,20130905,000000,29.818,29.971,29.636,29.663,34805,0
+FORR.US,D,20130906,000000,29.845,29.845,29.183,29.254,78930,0
+FORR.US,D,20130909,000000,29.336,30.318,29.336,30.135,53430,0
+FORR.US,D,20130910,000000,30.179,30.782,29.925,29.944,59008,0
+FORR.US,D,20130911,000000,29.809,30.687,29.743,30.288,104826,0
+FORR.US,D,20130912,000000,30.38,31.341,30.252,30.271,62081,0
+FORR.US,D,20130913,000000,30.397,30.745,30.008,30.591,37566,0
+FORR.US,D,20130916,000000,30.842,31.132,30.079,30.135,41202,0
+FORR.US,D,20130917,000000,30.108,30.852,29.864,30.852,61847,0
+FORR.US,D,20130918,000000,30.762,31.577,30.633,31.314,59539,0
+FORR.US,D,20130919,000000,31.305,31.551,31.188,31.268,23615,0
+FORR.US,D,20130920,000000,31.188,31.47,31.026,31.341,153984,0
+FORR.US,D,20130923,000000,31.341,32.385,31.181,32.096,104483,0
+FORR.US,D,20130924,000000,31.986,32.886,31.869,32.64,122181,0
+FORR.US,D,20130925,000000,32.584,33.43,31.869,32.649,123831,0
+FORR.US,D,20130926,000000,32.803,33.73,32.24,33.712,94416,0
+FORR.US,D,20130927,000000,33.44,34.308,32.869,33.856,151266,0
+FORR.US,D,20130930,000000,33.483,34.593,33.467,33.475,248019,0
+FORR.US,D,20131001,000000,33.393,34.038,33.12,33.44,87512,0
+FORR.US,D,20131002,000000,33.165,33.838,33.165,33.364,78563,0
+FORR.US,D,20131003,000000,33.337,33.476,32.903,33.059,71280,0
+FORR.US,D,20131004,000000,32.977,33.364,32.903,33.12,56077,0
+FORR.US,D,20131007,000000,32.803,33.756,32.803,33.547,119646,0
+FORR.US,D,20131008,000000,33.295,33.957,33.295,33.721,127799,0
+FORR.US,D,20131009,000000,33.828,34.066,33.328,33.44,146746,0
+FORR.US,D,20131010,000000,33.838,34.038,33.393,33.947,52993,0
+FORR.US,D,20131011,000000,33.784,34.755,33.721,34.745,40545,0
+FORR.US,D,20131014,000000,34.5,34.91,34.43,34.772,23025,0
+FORR.US,D,20131015,000000,34.591,34.676,34.277,34.4,45167,0
+FORR.US,D,20131016,000000,34.61,35.091,34.509,34.666,22754,0
+FORR.US,D,20131017,000000,34.5,34.719,34.43,34.535,51450,0
+FORR.US,D,20131018,000000,34.999,35.133,34.647,34.954,42709,0
+FORR.US,D,20131021,000000,34.944,35.065,34.491,34.726,49910,0
+FORR.US,D,20131022,000000,34.719,35.816,34.5,35.554,91001,0
+FORR.US,D,20131023,000000,35.554,37.541,35.309,36.207,149612,0
+FORR.US,D,20131024,000000,36.145,36.234,34.491,35.082,141461,0
+FORR.US,D,20131025,000000,35.219,35.38,34.518,34.928,70288,0
+FORR.US,D,20131028,000000,33.747,34.745,33.374,34.292,57068,0
+FORR.US,D,20131029,000000,34.465,34.619,34.201,34.518,54531,0
+FORR.US,D,20131030,000000,34.628,35.489,34.509,34.991,57289,0
+FORR.US,D,20131031,000000,35.031,36.251,34.294,35.36,80479,0
+FORR.US,D,20131101,000000,35.228,36.043,34.155,35.265,186299,0
+FORR.US,D,20131104,000000,35.354,35.662,34.518,34.564,62354,0
+FORR.US,D,20131105,000000,34.535,34.535,33.775,33.885,48191,0
+FORR.US,D,20131106,000000,34.128,34.44,33.756,33.828,48099,0
+FORR.US,D,20131107,000000,34.038,34.581,33.974,34.028,36577,0
+FORR.US,D,20131108,000000,34.048,35.228,34.048,34.866,44729,0
+FORR.US,D,20131111,000000,35.189,35.189,34.692,34.719,12671,0
+FORR.US,D,20131112,000000,34.535,35.046,34.41,34.799,17950,0
+FORR.US,D,20131113,000000,34.683,35.065,34.44,35.009,29130,0
+FORR.US,D,20131114,000000,34.928,36.642,34.354,34.465,38231,0
+FORR.US,D,20131115,000000,34.363,34.856,33.904,34.572,60703,0
+FORR.US,D,20131118,000000,34.71,34.71,33.667,34.038,50457,0
+FORR.US,D,20131119,000000,33.965,34.465,33.828,34.102,27653,0
+FORR.US,D,20131120,000000,33.876,34.657,33.876,34.518,40703,0
+FORR.US,D,20131121,000000,34.683,35.289,34.382,35.289,43297,0
+FORR.US,D,20131122,000000,35.228,35.498,34.084,35.419,41644,0
+FORR.US,D,20131125,000000,35.28,35.899,35.1,35.47,40652,0
+FORR.US,D,20131126,000000,35.419,36.127,34.892,35.299,51670,0
+FORR.US,D,20131127,000000,35.437,36.071,35.345,36.071,18178,0
+FORR.US,D,20131129,000000,36.381,36.425,36.034,36.425,31616,0
+FORR.US,D,20131202,000000,36.346,36.346,34.393,34.538,28866,0
+FORR.US,D,20131203,000000,34.566,35.524,34.182,34.383,51694,0
+FORR.US,D,20131204,000000,34.65,34.713,34.274,34.566,22474,0
+FORR.US,D,20131205,000000,34.775,34.998,34.294,34.53,22110,0
+FORR.US,D,20131206,000000,34.85,35.524,34.85,35.224,14490,0
+FORR.US,D,20131209,000000,34.966,35.07,34.347,35.051,41488,0
+FORR.US,D,20131210,000000,34.985,35.003,34.339,34.574,56634,0
+FORR.US,D,20131211,000000,34.442,34.442,33.904,34.019,30073,0
+FORR.US,D,20131212,000000,33.974,34.476,33.712,34.094,27987,0
+FORR.US,D,20131213,000000,34.202,34.476,33.828,34.294,17452,0
+FORR.US,D,20131216,000000,34.355,34.468,33.929,34.412,34244,0
+FORR.US,D,20131217,000000,34.13,34.442,33.764,34.085,51883,0
+FORR.US,D,20131218,000000,34.221,35.852,34.049,35.805,60366,0
+FORR.US,D,20131219,000000,35.796,35.888,34.393,34.641,31609,0
+FORR.US,D,20131220,000000,34.793,36.441,34.339,36.162,171553,0
+FORR.US,D,20131223,000000,36.27,37.154,35.844,36.179,53233,0
+FORR.US,D,20131224,000000,36.298,36.298,35.906,36.015,12071,0
+FORR.US,D,20131226,000000,35.505,35.996,35.134,35.787,42695,0
+FORR.US,D,20131227,000000,35.969,36.034,35.36,35.779,56853,0
+FORR.US,D,20131230,000000,35.659,35.988,34.84,35.184,77378,0
+FORR.US,D,20131231,000000,35.269,35.386,34.793,34.86,54270,0
+FORR.US,D,20140102,000000,34.86,34.86,34.166,34.24,149308,0
+FORR.US,D,20140103,000000,34.212,34.85,34.212,34.538,45185,0
+FORR.US,D,20140106,000000,34.468,34.584,33.982,34.049,75187,0
+FORR.US,D,20140107,000000,33.894,34.287,33.738,34.146,50004,0
+FORR.US,D,20140108,000000,34.146,34.713,33.876,34.593,51694,0
+FORR.US,D,20140109,000000,34.739,35.534,34.451,35.468,46427,0
+FORR.US,D,20140110,000000,35.376,36.196,35.368,36.024,59051,0
+FORR.US,D,20140113,000000,35.752,36.415,35.505,35.906,47416,0
+FORR.US,D,20140114,000000,35.844,36.373,35.787,35.916,24919,0
+FORR.US,D,20140115,000000,35.586,36.406,35.586,36.098,40553,0
+FORR.US,D,20140116,000000,35.824,36.373,35.224,35.395,20305,0
+FORR.US,D,20140117,000000,35.451,35.505,34.584,34.678,21622,0
+FORR.US,D,20140121,000000,34.669,35.424,34.574,35.224,21403,0
+FORR.US,D,20140122,000000,35.077,35.251,34.831,35.251,14159,0
+FORR.US,D,20140123,000000,35.151,35.979,34.896,35.669,48512,0
+FORR.US,D,20140124,000000,35.165,35.334,34.574,34.749,27693,0
+FORR.US,D,20140127,000000,34.958,35.368,34.412,34.939,29962,0
+FORR.US,D,20140128,000000,34.84,35.277,34.192,34.46,60050,0
+FORR.US,D,20140129,000000,34.269,34.785,33.991,34.365,40611,0
+FORR.US,D,20140130,000000,34.73,35.295,34.294,35.077,43793,0
+FORR.US,D,20140131,000000,34.574,34.831,33.764,34.202,90769,0
+FORR.US,D,20140203,000000,34.076,34.66,33.809,34.085,60555,0
+FORR.US,D,20140204,000000,34.174,34.339,33.723,33.828,45873,0
+FORR.US,D,20140205,000000,33.947,34.121,33.325,33.738,62152,0
+FORR.US,D,20140206,000000,33.703,33.809,33.092,33.209,44472,0
+FORR.US,D,20140207,000000,33.229,33.876,32.789,33.637,68575,0
+FORR.US,D,20140210,000000,33.283,33.564,33.018,33.391,43237,0
+FORR.US,D,20140211,000000,33.475,33.965,33.401,33.502,37839,0
+FORR.US,D,20140212,000000,33.312,33.676,32.215,32.215,88033,0
+FORR.US,D,20140213,000000,32.034,34.212,32.034,32.818,131371,0
+FORR.US,D,20140214,000000,32.808,32.818,31.871,32.274,90710,0
+FORR.US,D,20140218,000000,32.254,32.909,32.089,32.544,47330,0
+FORR.US,D,20140219,000000,32.535,32.715,32.125,32.317,51400,0
+FORR.US,D,20140220,000000,32.244,32.865,32.107,32.399,41950,0
+FORR.US,D,20140221,000000,32.57,32.991,32.29,32.517,60893,0
+FORR.US,D,20140224,000000,32.753,32.916,32.57,32.743,45876,0
+FORR.US,D,20140225,000000,32.8,32.934,32.224,32.79,43792,0
+FORR.US,D,20140226,000000,32.916,33.053,32.535,32.763,47896,0
+FORR.US,D,20140227,000000,32.78,33.027,32.488,33.027,50896,0
+FORR.US,D,20140228,000000,32.973,33.204,32.882,32.999,50932,0
+FORR.US,D,20140303,000000,32.864,33.173,32.422,32.89,49795,0
+FORR.US,D,20140304,000000,33.135,34.218,32.943,33.87,83804,0
+FORR.US,D,20140305,000000,33.64,33.832,33.42,33.796,33256,0
+FORR.US,D,20140306,000000,33.637,34.694,33.613,34.5,69429,0
+FORR.US,D,20140307,000000,34.518,35.655,34.09,35.636,101180,0
+FORR.US,D,20140310,000000,35.242,35.599,34.774,35.387,69862,0
+FORR.US,D,20140311,000000,35.286,35.58,34.601,35.445,79599,0
+FORR.US,D,20140312,000000,35.06,35.195,34.737,34.83,30955,0
+FORR.US,D,20140313,000000,34.895,35.262,34.592,34.648,68933,0
+FORR.US,D,20140314,000000,34.465,34.702,33.925,34.099,52934,0
+FORR.US,D,20140317,000000,34.172,34.527,33.978,34.062,49371,0
+FORR.US,D,20140318,000000,34.198,34.335,33.851,34.062,50620,0
+FORR.US,D,20140319,000000,33.97,33.97,33.413,33.539,35722,0
+FORR.US,D,20140320,000000,33.44,33.585,33.101,33.201,48815,0
+FORR.US,D,20140321,000000,33.23,33.915,33.201,33.384,370364,0
+FORR.US,D,20140324,000000,33.265,33.732,32.864,33.669,326882,0
+FORR.US,D,20140325,000000,33.706,34.172,33.265,33.485,40892,0
+FORR.US,D,20140326,000000,33.659,33.659,32.597,32.616,49827,0
+FORR.US,D,20140327,000000,32.714,32.714,32.159,32.23,51975,0
+FORR.US,D,20140328,000000,32.441,32.568,32.15,32.27,49804,0
+FORR.US,D,20140331,000000,32.35,33.215,32.085,32.807,46567,0
+FORR.US,D,20140401,000000,32.807,33.477,32.807,33.403,69399,0
+FORR.US,D,20140402,000000,33.23,33.669,33.23,33.495,47683,0
+FORR.US,D,20140403,000000,33.403,33.557,33.403,33.548,46659,0
+FORR.US,D,20140404,000000,33.832,33.879,32.525,32.734,54414,0
+FORR.US,D,20140407,000000,32.515,32.799,32.358,32.558,48171,0
+FORR.US,D,20140408,000000,32.68,33.158,32.642,32.789,49163,0
+FORR.US,D,20140409,000000,32.953,33.075,32.671,33.009,38616,0
+FORR.US,D,20140410,000000,32.597,32.626,31.819,32.184,63183,0
+FORR.US,D,20140411,000000,31.901,32.714,31.399,31.479,69767,0
+FORR.US,D,20140414,000000,31.707,32.202,31.665,31.838,45273,0
+FORR.US,D,20140415,000000,31.746,32.131,31.445,31.966,39402,0
+FORR.US,D,20140416,000000,32.085,32.193,31.65,32.039,39217,0
+FORR.US,D,20140417,000000,31.893,32.506,31.746,32.184,18152,0
+FORR.US,D,20140421,000000,31.811,32.324,31.811,32.296,13146,0
+FORR.US,D,20140422,000000,32.422,32.799,32.366,32.7,34088,0
+FORR.US,D,20140423,000000,32.982,33.144,32.49,32.742,43500,0
+FORR.US,D,20140424,000000,32.963,32.963,32.341,32.451,28266,0
+FORR.US,D,20140425,000000,32.22,32.431,31.829,32.019,45088,0
+FORR.US,D,20140428,000000,32.01,32.366,31.253,31.783,44341,0
+FORR.US,D,20140429,000000,32.057,32.27,31.389,31.938,44161,0
+FORR.US,D,20140430,000000,31.938,32.926,31.197,32.422,146265,0
+FORR.US,D,20140501,000000,32.019,34.223,32.019,32.943,82634,0
+FORR.US,D,20140502,000000,32.765,34.414,32.616,33.87,45406,0
+FORR.US,D,20140505,000000,31.802,34.134,31.802,33.961,39322,0
+FORR.US,D,20140506,000000,33.374,33.942,32.873,33.018,77972,0
+FORR.US,D,20140507,000000,33.127,33.22,32.386,32.873,47388,0
+FORR.US,D,20140508,000000,32.714,33.118,32.278,32.314,85312,0
+FORR.US,D,20140509,000000,32.094,33.201,31.957,33.127,37704,0
+FORR.US,D,20140512,000000,33.42,34.353,33.327,34.208,27404,0
+FORR.US,D,20140513,000000,33.888,34.172,33.677,33.898,59760,0
+FORR.US,D,20140514,000000,33.75,33.768,33.258,33.548,53369,0
+FORR.US,D,20140515,000000,33.201,33.393,32.662,32.864,50033,0
+FORR.US,D,20140516,000000,32.542,33.21,32.542,33.183,23955,0
+FORR.US,D,20140519,000000,32.926,33.822,32.897,33.696,33048,0
+FORR.US,D,20140520,000000,33.514,33.659,32.652,33.193,67349,0
+FORR.US,D,20140521,000000,33.265,33.544,33.027,33.163,35490,0
+FORR.US,D,20140522,000000,33.047,33.082,32.836,32.953,26782,0
+FORR.US,D,20140523,000000,33.056,33.942,32.864,33.805,33245,0
+FORR.US,D,20140527,000000,34.034,34.924,33.832,34.629,57627,0
+FORR.US,D,20140528,000000,34.381,35.091,34.381,34.62,41289,0
+FORR.US,D,20140529,000000,34.582,34.869,34.458,34.601,24490,0
+FORR.US,D,20140530,000000,34.756,34.878,34.5,34.611,60141,0
+FORR.US,D,20140602,000000,34.499,34.738,33.712,33.755,46960,0
+FORR.US,D,20140603,000000,33.435,33.618,33.095,33.278,41639,0
+FORR.US,D,20140604,000000,33.002,34.648,32.87,34.438,67375,0
+FORR.US,D,20140605,000000,34.428,35.473,34.124,35.43,65760,0
+FORR.US,D,20140606,000000,35.52,36.569,35.492,35.869,97670,0
+FORR.US,D,20140609,000000,35.65,36.026,35.355,35.916,29398,0
+FORR.US,D,20140610,000000,35.878,35.926,35.43,35.566,26985,0
+FORR.US,D,20140611,000000,35.198,35.667,35.107,35.492,246798,0
+FORR.US,D,20140612,000000,35.218,35.501,34.925,35.053,41833,0
+FORR.US,D,20140613,000000,35.143,35.441,34.785,34.905,52592,0
+FORR.US,D,20140616,000000,34.905,35.062,33.857,33.976,74389,0
+FORR.US,D,20140617,000000,34.225,34.766,33.764,34.243,68016,0
+FORR.US,D,20140618,000000,34.15,34.297,33.895,34.234,44047,0
+FORR.US,D,20140619,000000,34.38,34.554,34.003,34.206,47098,0
+FORR.US,D,20140620,000000,34.17,34.408,33.809,34.105,287392,0
+FORR.US,D,20140623,000000,33.905,34.253,33.746,34.097,68753,0
+FORR.US,D,20140624,000000,34.15,34.465,33.66,33.712,70927,0
+FORR.US,D,20140625,000000,33.481,34.361,33.349,34.14,46685,0
+FORR.US,D,20140626,000000,34.273,34.448,33.809,34.297,43483,0
+FORR.US,D,20140627,000000,34.021,34.85,34.021,34.831,206105,0
+FORR.US,D,20140630,000000,34.658,35.363,34.639,34.812,62045,0
+FORR.US,D,20140701,000000,35.107,36.194,35.062,35.604,83687,0
+FORR.US,D,20140702,000000,35.622,36.109,35.062,35.136,71271,0
+FORR.US,D,20140703,000000,35.178,35.936,35.178,35.916,32076,0
+FORR.US,D,20140707,000000,35.575,35.768,35.098,35.107,46029,0
+FORR.US,D,20140708,000000,35.107,35.28,34.84,35.255,75300,0
+FORR.US,D,20140709,000000,35.401,35.685,34.886,35.126,45461,0
+FORR.US,D,20140710,000000,34.535,35.043,34.535,34.648,46421,0
+FORR.US,D,20140711,000000,34.582,34.925,34.582,34.694,28535,0
+FORR.US,D,20140714,000000,35.107,35.411,34.803,34.86,37035,0
+FORR.US,D,20140715,000000,34.905,35.162,34.554,34.702,28627,0
+FORR.US,D,20140716,000000,34.987,35.575,34.648,35.117,45971,0
+FORR.US,D,20140717,000000,34.967,35.594,34.766,34.831,54154,0
+FORR.US,D,20140718,000000,34.886,35.795,34.729,35.777,66214,0
+FORR.US,D,20140721,000000,35.382,35.627,34.399,35.255,40213,0
+FORR.US,D,20140722,000000,35.269,36.114,35.269,35.338,68103,0
+FORR.US,D,20140723,000000,35.464,35.936,35.245,35.448,33835,0
+FORR.US,D,20140724,000000,35.42,36.007,35.072,35.136,38299,0
+FORR.US,D,20140725,000000,34.812,35.198,34.748,34.757,40751,0
+FORR.US,D,20140728,000000,34.905,35.566,34.601,35.309,49250,0
+FORR.US,D,20140729,000000,35.265,35.916,35.255,35.411,45243,0
+FORR.US,D,20140730,000000,34.84,35.834,34.84,35.704,52575,0
+FORR.US,D,20140731,000000,35.355,36.658,35.355,35.548,83991,0
+FORR.US,D,20140801,000000,35.713,36.164,35.014,35.318,49106,0
+FORR.US,D,20140804,000000,35.539,35.676,34.702,35.613,32313,0
+FORR.US,D,20140805,000000,35.482,36.016,35.136,35.988,27459,0
+FORR.US,D,20140806,000000,35.878,36.209,35.401,35.65,34789,0
+FORR.US,D,20140807,000000,35.448,35.777,34.748,34.803,36316,0
+FORR.US,D,20140808,000000,34.925,35.641,34.86,35.557,26874,0
+FORR.US,D,20140811,000000,35.704,35.844,35.338,35.557,29501,0
+FORR.US,D,20140812,000000,35.539,35.641,34.766,34.915,21599,0
+FORR.US,D,20140813,000000,34.977,35.501,34.886,35.318,20478,0
+FORR.US,D,20140814,000000,35.42,35.42,35.088,35.289,10633,0
+FORR.US,D,20140815,000000,35.594,35.65,34.869,35.318,46918,0
+FORR.US,D,20140818,000000,35.658,35.844,35.382,35.834,32488,0
+FORR.US,D,20140819,000000,35.751,36.155,35.751,36.072,23823,0
+FORR.US,D,20140820,000000,35.997,35.997,35.604,35.704,15767,0
+FORR.US,D,20140821,000000,35.65,35.844,35.328,35.694,26714,0
+FORR.US,D,20140822,000000,35.548,36.016,35.439,35.511,22125,0
+FORR.US,D,20140825,000000,35.65,35.906,35.299,35.345,15913,0
+FORR.US,D,20140826,000000,35.391,35.611,35.345,35.473,16158,0
+FORR.US,D,20140827,000000,35.439,35.742,35.289,35.53,20335,0
+FORR.US,D,20140828,000000,35.482,35.751,35.299,35.345,15104,0
+FORR.US,D,20140829,000000,35.401,36.019,35.401,35.862,49345,0
+FORR.US,D,20140902,000000,35.807,36.305,35.517,36.193,36209,0
+FORR.US,D,20140903,000000,36.141,36.574,35.937,36.168,30543,0
+FORR.US,D,20140904,000000,36.132,36.584,35.448,35.521,20318,0
+FORR.US,D,20140905,000000,35.032,35.706,35.032,35.457,18116,0
+FORR.US,D,20140908,000000,35.328,35.816,34.434,34.541,57399,0
+FORR.US,D,20140909,000000,34.56,34.56,34.128,34.301,30301,0
+FORR.US,D,20140910,000000,34.33,34.655,34.239,34.434,24960,0
+FORR.US,D,20140911,000000,34.339,34.848,34.191,34.655,26783,0
+FORR.US,D,20140912,000000,34.608,35.125,33.935,35.003,62807,0
+FORR.US,D,20140915,000000,34.47,35.448,34.47,34.948,47456,0
+FORR.US,D,20140916,000000,34.994,35.178,34.56,34.683,37134,0
+FORR.US,D,20140917,000000,34.579,35.116,34.541,34.858,28860,0
+FORR.US,D,20140918,000000,34.81,35.54,34.81,35.439,30751,0
+FORR.US,D,20140919,000000,35.502,35.964,34.877,35.483,241214,0
+FORR.US,D,20140922,000000,35.338,35.549,34.966,35.078,34931,0
+FORR.US,D,20140923,000000,34.913,35.125,34.618,34.718,42972,0
+FORR.US,D,20140924,000000,34.674,35.161,34.608,34.838,44765,0
+FORR.US,D,20140925,000000,34.884,34.884,34.395,34.478,35702,0
+FORR.US,D,20140926,000000,34.505,34.598,34.286,34.495,18117,0
+FORR.US,D,20140929,000000,34.191,34.81,34.191,34.674,42804,0
+FORR.US,D,20140930,000000,34.55,34.683,33.971,34.015,82943,0
+FORR.US,D,20141001,000000,34.128,34.478,33.916,34.165,44562,0
+FORR.US,D,20141002,000000,34.608,34.829,34.155,34.47,34411,0
+FORR.US,D,20141003,000000,34.772,35.372,34.772,34.93,30993,0
+FORR.US,D,20141006,000000,35.328,35.355,34.579,34.598,28737,0
+FORR.US,D,20141007,000000,34.47,34.868,34.453,34.57,41874,0
+FORR.US,D,20141008,000000,34.598,35.567,34.453,35.382,38199,0
+FORR.US,D,20141009,000000,34.966,35.385,34.414,34.55,26915,0
+FORR.US,D,20141010,000000,34.357,35.161,34.357,34.645,21062,0
+FORR.US,D,20141013,000000,34.57,35.706,34.339,35.474,29888,0
+FORR.US,D,20141014,000000,35.826,36.276,35.614,36.056,39361,0
+FORR.US,D,20141015,000000,35.826,36.722,35.328,36.556,40831,0
+FORR.US,D,20141016,000000,38.388,38.388,35.807,36.831,29520,0
+FORR.US,D,20141017,000000,37.405,37.405,36.296,36.693,32301,0
+FORR.US,D,20141020,000000,36.231,36.98,36.231,36.905,44466,0
+FORR.US,D,20141021,000000,36.99,37.238,36.61,37.025,28990,0
+FORR.US,D,20141022,000000,36.914,37.311,36.38,36.519,20775,0
+FORR.US,D,20141023,000000,36.922,37.164,36.74,36.831,28030,0
+FORR.US,D,20141024,000000,37.125,37.228,36.712,36.98,24033,0
+FORR.US,D,20141027,000000,36.914,37.063,36.805,36.932,15529,0
+FORR.US,D,20141028,000000,36.896,37.708,36.886,37.699,43081,0
+FORR.US,D,20141029,000000,38.437,38.437,37.422,38.012,30034,0
+FORR.US,D,20141030,000000,37.468,37.468,35.836,36.529,60162,0
+FORR.US,D,20141031,000000,37.016,37.367,35.9,37.173,76836,0
+FORR.US,D,20141103,000000,37.035,37.793,36.859,37.458,37935,0
+FORR.US,D,20141104,000000,37.228,37.642,37.228,37.542,22156,0
+FORR.US,D,20141105,000000,37.727,38.01,37.311,37.505,18021,0
+FORR.US,D,20141106,000000,37.579,38.116,37.376,37.993,22785,0
+FORR.US,D,20141107,000000,37.764,38.051,37.256,37.69,23564,0
+FORR.US,D,20141110,000000,37.783,37.884,36.796,37.562,31632,0
+FORR.US,D,20141111,000000,37.339,37.708,37.134,37.486,31817,0
+FORR.US,D,20141112,000000,37.212,38.051,37.212,37.975,34216,0
+FORR.US,D,20141113,000000,37.975,38.161,37.183,37.256,22031,0
+FORR.US,D,20141114,000000,37.634,37.793,36.673,36.896,27323,0
+FORR.US,D,20141117,000000,36.84,37.016,36.584,36.814,30503,0
+FORR.US,D,20141118,000000,36.941,37.422,36.805,37.044,37966,0
+FORR.US,D,20141119,000000,36.822,36.822,35.328,35.512,63513,0
+FORR.US,D,20141120,000000,35.226,35.846,35.071,35.531,42390,0
+FORR.US,D,20141121,000000,35.938,35.982,35.182,35.567,24801,0
+FORR.US,D,20141124,000000,35.125,36.776,35.125,36.519,30239,0
+FORR.US,D,20141125,000000,36.646,36.877,36.039,36.519,26724,0
+FORR.US,D,20141126,000000,36.519,37.266,36.461,37.073,16456,0
+FORR.US,D,20141128,000000,37.302,37.773,36.499,36.646,14184,0
+FORR.US,D,20141201,000000,35.517,37.056,35.517,36.22,27688,0
+FORR.US,D,20141202,000000,36.266,37.127,36.266,36.991,23207,0
+FORR.US,D,20141203,000000,37.099,38.112,36.952,37.351,30595,0
+FORR.US,D,20141204,000000,37.351,37.592,37.065,37.379,30526,0
+FORR.US,D,20141205,000000,37.324,38.028,37.324,37.759,26872,0
+FORR.US,D,20141208,000000,37.575,37.796,36.731,36.878,17345,0
+FORR.US,D,20141209,000000,36.683,37.917,36.574,37.675,29373,0
+FORR.US,D,20141210,000000,37.61,38.038,37.001,37.065,34806,0
+FORR.US,D,20141211,000000,37.065,38.288,37.065,37.434,29083,0
+FORR.US,D,20141212,000000,37.056,37.195,36.538,36.702,30373,0
+FORR.US,D,20141215,000000,36.851,37.221,36.414,36.767,32025,0
+FORR.US,D,20141216,000000,36.767,37.205,35.988,36.414,42136,0
+FORR.US,D,20141217,000000,36.314,37.407,36.157,37.305,51135,0
+FORR.US,D,20141218,000000,37.314,37.519,36.702,37.351,41167,0
+FORR.US,D,20141219,000000,37.259,37.528,36.275,36.353,146122,0
+FORR.US,D,20141222,000000,36.574,36.731,36.344,36.556,61269,0
+FORR.US,D,20141223,000000,36.601,36.952,36.036,36.353,71279,0
+FORR.US,D,20141224,000000,36.594,37.351,36.556,37.314,8758,0
+FORR.US,D,20141226,000000,37.434,37.434,36.87,37.195,17428,0
+FORR.US,D,20141229,000000,37.185,37.25,36.594,37.127,27079,0
+FORR.US,D,20141230,000000,36.758,37.389,36.722,37.213,31871,0
+FORR.US,D,20141231,000000,37.156,37.25,36.294,36.47,34811,0
+FORR.US,D,20150102,000000,36.712,36.923,35.462,36.026,42337,0
+FORR.US,D,20150105,000000,35.664,35.859,35.211,35.283,66295,0
+FORR.US,D,20150106,000000,35.109,35.164,34.294,34.646,70935,0
+FORR.US,D,20150107,000000,35.015,35.045,34.404,34.646,21371,0
+FORR.US,D,20150108,000000,34.675,34.941,34.286,34.367,74184,0
+FORR.US,D,20150109,000000,34.286,34.533,34.108,34.268,20299,0
+FORR.US,D,20150112,000000,34.219,34.542,33.829,34.19,54799,0
+FORR.US,D,20150113,000000,33.877,34.489,33.877,34.33,98690,0
+FORR.US,D,20150114,000000,34.701,34.701,33.738,34.164,23540,0
+FORR.US,D,20150115,000000,34.33,34.33,33.551,33.868,29471,0
+FORR.US,D,20150116,000000,33.422,34.21,33.422,34.044,39140,0
+FORR.US,D,20150120,000000,34.571,34.675,33.607,33.82,72180,0
+FORR.US,D,20150121,000000,33.839,34.173,33.404,33.664,69429,0
+FORR.US,D,20150122,000000,33.928,34.127,33.541,33.886,59586,0
+FORR.US,D,20150123,000000,33.896,34.47,33.896,34.18,30891,0
+FORR.US,D,20150126,000000,33.674,34.831,33.674,34.656,29231,0
+FORR.US,D,20150127,000000,34.367,34.793,33.964,34.434,21869,0
+FORR.US,D,20150128,000000,35.283,35.332,34.31,34.701,54585,0
+FORR.US,D,20150129,000000,35.128,35.425,34.091,35.322,25794,0
+FORR.US,D,20150130,000000,34.941,35.784,34.765,34.968,80235,0
+FORR.US,D,20150202,000000,34.951,36.284,34.424,34.737,32845,0
+FORR.US,D,20150203,000000,34.665,35.766,34.665,35.711,29293,0
+FORR.US,D,20150204,000000,35.73,36.314,35.416,36.183,27481,0
+FORR.US,D,20150205,000000,36.371,36.528,35.74,36.201,39434,0
+FORR.US,D,20150206,000000,36.11,36.401,35.425,35.851,117342,0
+FORR.US,D,20150209,000000,35.572,36.45,35.332,35.47,37438,0
+FORR.US,D,20150210,000000,35.674,36.304,33.96,34.756,132941,0
+FORR.US,D,20150211,000000,35.155,35.332,34.434,34.905,68672,0
+FORR.US,D,20150212,000000,35.367,35.887,33.617,34.85,39042,0
+FORR.US,D,20150213,000000,34.728,35.02,34.561,34.821,30229,0
+FORR.US,D,20150217,000000,34.701,34.896,34.238,34.551,26764,0
+FORR.US,D,20150218,000000,34.58,35.332,34.58,35.293,26491,0
+FORR.US,D,20150219,000000,35.137,35.58,34.915,35.544,35521,0
+FORR.US,D,20150220,000000,35.702,35.702,34.941,35.488,41889,0
+FORR.US,D,20150223,000000,35.322,36.091,35.191,36.044,35016,0
+FORR.US,D,20150224,000000,35.906,36.971,35.906,36.815,42310,0
+FORR.US,D,20150225,000000,36.45,36.767,35.553,35.822,22941,0
+FORR.US,D,20150226,000000,35.693,36.146,35.164,35.488,23535,0
+FORR.US,D,20150227,000000,35.073,35.619,34.831,34.86,36392,0
+FORR.US,D,20150302,000000,34.831,35.51,34.691,35.481,30511,0
+FORR.US,D,20150303,000000,35.138,35.696,34.941,35.334,27719,0
+FORR.US,D,20150304,000000,34.979,35.632,34.746,34.969,44048,0
+FORR.US,D,20150305,000000,35.342,35.342,34.84,35.174,29543,0
+FORR.US,D,20150306,000000,34.925,35.389,34.598,34.627,46086,0
+FORR.US,D,20150309,000000,34.608,35.324,34.608,35.251,34700,0
+FORR.US,D,20150310,000000,34.821,34.85,34.375,34.468,39107,0
+FORR.US,D,20150311,000000,34.608,34.941,34.346,34.784,53180,0
+FORR.US,D,20150312,000000,34.896,35.744,34.608,35.056,57905,0
+FORR.US,D,20150313,000000,34.831,35.696,34.579,34.85,53824,0
+FORR.US,D,20150316,000000,35.129,35.129,34.393,34.513,45016,0
+FORR.US,D,20150317,000000,34.487,34.487,33.974,34.04,61776,0
+FORR.US,D,20150318,000000,33.815,34.355,33.741,34.307,40503,0
+FORR.US,D,20150319,000000,34.275,34.365,34.001,34.327,38891,0
+FORR.US,D,20150320,000000,34.383,34.56,33.974,34.068,84980,0
+FORR.US,D,20150323,000000,34.05,35.036,33.834,34.915,40717,0
+FORR.US,D,20150324,000000,34.886,34.915,34.346,34.487,21595,0
+FORR.US,D,20150325,000000,34.383,34.756,33.305,33.454,56404,0
+FORR.US,D,20150326,000000,33.519,34.132,33.378,33.658,59840,0
+FORR.US,D,20150327,000000,33.601,33.824,33.368,33.686,58119,0
+FORR.US,D,20150330,000000,33.873,34.645,33.873,34.412,87988,0
+FORR.US,D,20150331,000000,34.151,34.645,34.096,34.235,70942,0
+FORR.US,D,20150401,000000,34.589,34.589,33.601,34.011,60164,0
+FORR.US,D,20150402,000000,34.011,34.719,33.788,33.873,36849,0
+FORR.US,D,20150406,000000,34.365,34.383,33.706,33.834,30511,0
+FORR.US,D,20150407,000000,33.769,34.365,33.639,33.733,30733,0
+FORR.US,D,20150408,000000,33.51,34.179,33.51,33.919,41899,0
+FORR.US,D,20150409,000000,33.824,34.674,33.677,34.451,48127,0
+FORR.US,D,20150410,000000,34.487,34.655,33.957,34.336,34916,0
+FORR.US,D,20150413,000000,34.523,34.523,33.853,33.909,26214,0
+FORR.US,D,20150414,000000,33.706,34.245,33.706,33.938,23742,0
+FORR.US,D,20150415,000000,33.751,34.54,33.653,34.179,48035,0
+FORR.US,D,20150416,000000,34.307,35.129,33.76,34.001,26505,0
+FORR.US,D,20150417,000000,33.741,33.909,33.378,33.5,31695,0
+FORR.US,D,20150420,000000,33.601,33.882,33.519,33.733,30822,0
+FORR.US,D,20150421,000000,33.844,33.891,33.519,33.696,21686,0
+FORR.US,D,20150422,000000,33.686,33.741,33.09,33.584,38045,0
+FORR.US,D,20150423,000000,33.545,33.621,33.415,33.444,15148,0
+FORR.US,D,20150424,000000,33.435,33.555,33.045,33.555,26477,0
+FORR.US,D,20150427,000000,33.536,33.751,33.1,33.435,28792,0
+FORR.US,D,20150428,000000,33.397,33.853,32.912,33.807,48280,0
+FORR.US,D,20150429,000000,33.464,33.686,33.296,33.51,36635,0
+FORR.US,D,20150430,000000,33.277,33.277,31.648,32.382,68006,0
+FORR.US,D,20150501,000000,32.513,32.922,31.798,31.992,29972,0
+FORR.US,D,20150504,000000,32.048,32.931,31.899,32.066,80683,0
+FORR.US,D,20150505,000000,31.834,31.87,30.773,31.442,45766,0
+FORR.US,D,20150506,000000,31.721,31.721,31.247,31.479,48279,0
+FORR.US,D,20150507,000000,31.769,31.879,31.415,31.526,44534,0
+FORR.US,D,20150508,000000,31.965,32.048,31.386,31.638,48237,0
+FORR.US,D,20150511,000000,31.565,31.834,31.293,31.322,37815,0
+FORR.US,D,20150512,000000,31.721,31.741,30.988,31.415,33748,0
+FORR.US,D,20150513,000000,32.169,32.169,31.34,31.406,27395,0
+FORR.US,D,20150514,000000,31.462,31.992,31.462,31.879,27505,0
+FORR.US,D,20150515,000000,31.721,32.233,31.657,31.834,43694,0
+FORR.US,D,20150518,000000,31.497,32.299,31.497,31.965,35702,0
+FORR.US,D,20150519,000000,31.907,32.096,31.488,31.851,25093,0
+FORR.US,D,20150520,000000,31.879,32.142,31.648,31.751,32983,0
+FORR.US,D,20150521,000000,31.842,32.084,31.575,31.693,54256,0
+FORR.US,D,20150522,000000,31.648,31.992,31.415,31.648,27290,0
+FORR.US,D,20150526,000000,31.648,31.899,31.555,31.701,26906,0
+FORR.US,D,20150527,000000,31.666,32.057,31.565,31.741,40932,0
+FORR.US,D,20150528,000000,31.693,31.965,31.555,31.842,18066,0
+FORR.US,D,20150529,000000,31.721,32.132,31.555,31.657,50065,0
+FORR.US,D,20150601,000000,31.693,32.438,31.513,32.152,49631,0
+FORR.US,D,20150602,000000,31.899,32.811,31.879,32.318,45124,0
+FORR.US,D,20150603,000000,32.448,33.397,32.448,33.173,36743,0
+FORR.US,D,20150604,000000,32.84,33.315,32.458,32.726,76385,0
+FORR.US,D,20150605,000000,32.782,33.063,32.478,33.035,31695,0
+FORR.US,D,20150608,000000,32.949,33.222,32.82,32.939,26300,0
+FORR.US,D,20150609,000000,32.921,33.09,32.342,32.858,67967,0
+FORR.US,D,20150610,000000,32.912,33.539,32.912,33.277,31377,0
+FORR.US,D,20150611,000000,33.145,33.651,32.979,33.164,24389,0
+FORR.US,D,20150612,000000,32.988,33.351,32.939,32.969,21704,0
+FORR.US,D,20150615,000000,32.743,33.054,32.239,32.743,35925,0
+FORR.US,D,20150616,000000,32.734,33.466,32.651,33.306,34534,0
+FORR.US,D,20150617,000000,33.277,33.38,32.979,33.054,21171,0
+FORR.US,D,20150618,000000,33.222,33.671,33.202,33.409,33785,0
+FORR.US,D,20150619,000000,33.512,33.727,33.202,33.427,65542,0
+FORR.US,D,20150622,000000,33.466,33.773,33.222,33.323,27265,0
+FORR.US,D,20150623,000000,33.316,33.614,33.118,33.437,23470,0
+FORR.US,D,20150624,000000,33.529,34.203,33.361,34.045,53032,0
+FORR.US,D,20150625,000000,34.231,34.521,34.063,34.419,37848,0
+FORR.US,D,20150626,000000,34.577,35.262,34.11,35.184,205392,0
+FORR.US,D,20150629,000000,34.429,35.007,34.006,34.119,61052,0
+FORR.US,D,20150630,000000,34.465,34.792,33.604,33.689,26214,0
+FORR.US,D,20150701,000000,34.119,34.458,33.718,34.296,30472,0
+FORR.US,D,20150702,000000,34.261,34.643,33.718,33.801,17213,0
+FORR.US,D,20150706,000000,33.745,34.082,33.661,33.792,22772,0
+FORR.US,D,20150707,000000,33.679,34.183,33.586,33.978,33145,0
+FORR.US,D,20150708,000000,33.773,33.914,33.287,33.529,31756,0
+FORR.US,D,20150709,000000,33.838,34.035,33.11,33.427,54208,0
+FORR.US,D,20150710,000000,33.661,34.362,33.594,34.241,28442,0
+FORR.US,D,20150713,000000,34.548,34.82,34.015,34.314,43624,0
+FORR.US,D,20150714,000000,34.409,34.409,33.792,33.914,37687,0
+FORR.US,D,20150715,000000,33.11,34.025,33.11,33.763,17748,0
+FORR.US,D,20150716,000000,33.905,34.157,33.718,34.015,33785,0
+FORR.US,D,20150717,000000,34.137,34.241,33.801,34.092,39668,0
+FORR.US,D,20150720,000000,34.279,34.279,33.456,33.718,39668,0
+FORR.US,D,20150721,000000,33.586,34.128,33.222,33.427,34428,0
+FORR.US,D,20150722,000000,33.37,33.857,33.287,33.417,27907,0
+FORR.US,D,20150723,000000,33.361,33.361,32.689,32.734,20634,0
+FORR.US,D,20150724,000000,32.634,32.791,32.013,32.013,33252,0
+FORR.US,D,20150727,000000,31.874,32.351,31.792,32.117,45119,0
+FORR.US,D,20150728,000000,32.043,32.157,31.594,31.855,68533,0
+FORR.US,D,20150729,000000,31.801,32.304,31.714,31.744,132474,0
+FORR.US,D,20150730,000000,31.576,32.108,30.126,30.154,114617,0
+FORR.US,D,20150731,000000,30.313,30.968,29.255,29.255,73775,0
+FORR.US,D,20150803,000000,29.274,31.015,28.622,31.015,71391,0
+FORR.US,D,20150804,000000,30.771,31.228,30.724,31.155,50359,0
+FORR.US,D,20150805,000000,31.106,31.351,30.63,31.228,62119,0
+FORR.US,D,20150806,000000,31.08,31.341,30.9,31.032,55373,0
+FORR.US,D,20150807,000000,30.817,31.024,30.004,30.266,91951,0
+FORR.US,D,20150810,000000,30.322,30.536,29.283,30.293,75485,0
+FORR.US,D,20150811,000000,29.846,30.442,29.024,30.293,55334,0
+FORR.US,D,20150812,000000,30.201,30.659,30.043,30.303,75485,0
+FORR.US,D,20150813,000000,30.21,30.481,29.751,29.799,76232,0
+FORR.US,D,20150814,000000,29.631,30.434,29.631,30.332,47688,0
+FORR.US,D,20150817,000000,30.163,30.341,30.023,30.172,39455,0
+FORR.US,D,20150818,000000,30.322,30.452,30.126,30.238,49718,0
+FORR.US,D,20150819,000000,30.014,30.536,29.928,30.332,58057,0
+FORR.US,D,20150820,000000,29.967,30.696,29.967,30.238,44586,0
+FORR.US,D,20150821,000000,29.789,30.51,29.789,30.126,77195,0
+FORR.US,D,20150824,000000,29.461,30.079,29.024,29.649,185616,0
+FORR.US,D,20150825,000000,29.882,30.49,29.425,29.461,48649,0
+FORR.US,D,20150826,000000,30.014,30.014,28.789,29.582,82969,0
+FORR.US,D,20150827,000000,29.649,30.247,29.321,30.05,60411,0
+FORR.US,D,20150828,000000,29.855,30.079,29.621,29.817,24163,0
+FORR.US,D,20150831,000000,29.601,30.043,29.318,29.722,28713,0
+FORR.US,D,20150901,000000,29.197,29.308,28.67,28.763,42858,0
+FORR.US,D,20150902,000000,29.058,29.704,28.763,29.227,53812,0
+FORR.US,D,20150903,000000,29.433,29.62,28.877,29.049,44879,0
+FORR.US,D,20150904,000000,28.861,29.345,28.661,29.029,69870,0
+FORR.US,D,20150908,000000,29.433,29.516,28.94,29.28,54132,0
+FORR.US,D,20150909,000000,29.337,29.414,28.812,28.832,37651,0
+FORR.US,D,20150910,000000,28.812,29.318,28.503,29.029,57499,0
+FORR.US,D,20150911,000000,28.921,29.29,28.773,29.138,32756,0
+FORR.US,D,20150914,000000,29.091,29.882,29.029,29.262,193981,0
+FORR.US,D,20150915,000000,29.404,29.667,29.039,29.345,62533,0
+FORR.US,D,20150916,000000,29.271,29.76,29.207,29.506,61469,0
+FORR.US,D,20150917,000000,29.639,30.061,29.487,29.667,53028,0
+FORR.US,D,20150918,000000,29.227,29.855,28.576,28.842,201426,0
+FORR.US,D,20150921,000000,29.12,30.005,29.049,29.694,49666,0
+FORR.US,D,20150922,000000,29.441,29.722,29.328,29.657,30522,0
+FORR.US,D,20150923,000000,29.808,30.034,29.506,29.684,26933,0
+FORR.US,D,20150924,000000,29.45,30.043,29.45,29.846,47686,0
+FORR.US,D,20150925,000000,29.986,30.259,29.949,30.165,47221,0
+FORR.US,D,20150928,000000,30.108,30.466,29.732,29.789,54354,0
+FORR.US,D,20150929,000000,29.694,30.156,29.45,29.553,61152,0
+FORR.US,D,20150930,000000,29.76,29.891,29.308,29.563,69766,0
+FORR.US,D,20151001,000000,29.497,29.611,28.852,29.083,46473,0
+FORR.US,D,20151002,000000,28.852,28.852,27.814,28.763,44984,0
+FORR.US,D,20151005,000000,28.877,29.404,28.247,29.328,30905,0
+FORR.US,D,20151006,000000,29.158,29.684,29.158,29.385,47008,0
+FORR.US,D,20151007,000000,29.516,29.667,29.101,29.207,99482,0
+FORR.US,D,20151008,000000,29.28,29.694,28.537,29.649,73168,0
+FORR.US,D,20151009,000000,29.667,29.684,29.516,29.591,25311,0
+FORR.US,D,20151012,000000,29.563,29.76,29.217,29.667,20372,0
+FORR.US,D,20151013,000000,28.625,29.713,28.34,29.657,39562,0
+FORR.US,D,20151014,000000,29.553,29.62,28.869,28.903,40200,0
+FORR.US,D,20151015,000000,29.065,29.9,29.065,29.9,28074,0
+FORR.US,D,20151016,000000,29.732,29.996,29.227,29.414,32117,0
+FORR.US,D,20151019,000000,29.29,29.616,29.29,29.385,22870,0
+FORR.US,D,20151020,000000,29.375,29.986,29.308,29.882,33286,0
+FORR.US,D,20151021,000000,29.826,29.996,29.128,29.207,28823,0
+FORR.US,D,20151022,000000,29.217,30.156,29.217,30.128,33712,0
+FORR.US,D,20151023,000000,30.165,30.381,29.76,30.344,36585,0
+FORR.US,D,20151026,000000,30.259,30.259,29.9,30.128,18186,0
+FORR.US,D,20151027,000000,30.051,30.174,29.639,29.846,30948,0
+FORR.US,D,20151028,000000,29.986,30.766,29.929,30.7,49135,0
+FORR.US,D,20151029,000000,30.193,31.077,30.034,30.832,39137,0
+FORR.US,D,20151030,000000,30.766,31.038,30.306,30.344,37114,0
+FORR.US,D,20151102,000000,30.296,30.446,30.165,30.399,20988,0
+FORR.US,D,20151103,000000,30.23,30.625,30.23,30.504,89972,0
+FORR.US,D,20151104,000000,30.476,30.476,29.639,29.855,41585,0
+FORR.US,D,20151105,000000,29.836,29.836,29.049,29.487,35626,0
+FORR.US,D,20151106,000000,29.63,29.694,28.724,29.469,67958,0
+FORR.US,D,20151109,000000,29.328,29.365,28.661,28.812,27143,0
+FORR.US,D,20151110,000000,28.842,30.015,28.489,29.977,149741,0
+FORR.US,D,20151111,000000,29.977,30.183,29.949,29.996,20419,0
+FORR.US,D,20151112,000000,29.741,29.986,29.177,29.722,68915,0
+FORR.US,D,20151113,000000,29.506,29.939,29.299,29.308,38284,0
+FORR.US,D,20151116,000000,29.187,29.308,28.869,29.128,31372,0
+FORR.US,D,20151117,000000,29.271,29.478,28.894,29.227,29776,0
+FORR.US,D,20151118,000000,29.318,29.684,28.97,29.29,77316,0
+FORR.US,D,20151119,000000,29.217,29.639,29.217,29.581,27970,0
+FORR.US,D,20151120,000000,29.78,30.118,29.611,29.996,55619,0
+FORR.US,D,20151123,000000,29.855,30.061,29.487,29.882,33820,0
+FORR.US,D,20151124,000000,29.611,30.673,29.611,30.559,43284,0
+FORR.US,D,20151125,000000,30.484,30.984,30.399,30.916,17759,0
+FORR.US,D,20151127,000000,31.029,31.077,30.7,30.984,12231,0
+FORR.US,D,20151130,000000,31.012,31.144,30.482,30.851,61469,0
+FORR.US,D,20151201,000000,31.104,31.645,30.775,30.831,48490,0
+FORR.US,D,20151202,000000,30.916,31.134,30.614,30.738,30815,0
+FORR.US,D,20151203,000000,30.795,31.078,30.17,30.275,43139,0
+FORR.US,D,20151204,000000,30.217,30.785,30.151,30.36,44226,0
+FORR.US,D,20151207,000000,30.236,30.482,29.197,29.952,41367,0
+FORR.US,D,20151208,000000,29.651,30.236,29.443,29.923,31187,0
+FORR.US,D,20151209,000000,29.812,30.123,29.376,29.489,28988,0
+FORR.US,D,20151210,000000,29.415,29.869,29.138,29.227,30470,0
+FORR.US,D,20151211,000000,28.771,28.791,27.647,27.948,56815,0
+FORR.US,D,20151214,000000,27.92,28.244,27.448,27.711,38160,0
+FORR.US,D,20151215,000000,27.92,28.025,27.295,27.928,128761,0
+FORR.US,D,20151216,000000,28.016,28.316,27.552,28.088,47928,0
+FORR.US,D,20151217,000000,28.26,28.375,27.789,27.928,30366,0
+FORR.US,D,20151218,000000,27.759,27.855,26.814,26.89,151718,0
+FORR.US,D,20151221,000000,27.097,27.448,26.702,26.852,47189,0
+FORR.US,D,20151222,000000,26.834,28.224,26.834,27.827,64497,0
+FORR.US,D,20151223,000000,27.837,28.079,27.522,27.779,22746,0
+FORR.US,D,20151224,000000,27.731,28.196,27.599,27.938,13595,0
+FORR.US,D,20151228,000000,27.827,28.186,27.493,27.882,35785,0
+FORR.US,D,20151229,000000,27.798,28.375,27.116,27.911,45571,0
+FORR.US,D,20151230,000000,27.702,27.968,27.599,27.702,15261,0
+FORR.US,D,20151231,000000,27.711,27.779,26.9,26.919,58983,0
+FORR.US,D,20160104,000000,26.719,27.164,25.83,26.719,52374,0
+FORR.US,D,20160105,000000,26.584,26.995,26.546,26.795,17222,0
+FORR.US,D,20160106,000000,26.418,26.995,26.2,26.834,26690,0
+FORR.US,D,20160107,000000,26.466,27.08,26.259,26.371,29275,0
+FORR.US,D,20160108,000000,26.485,26.644,26.049,26.38,43869,0
+FORR.US,D,20160111,000000,26.466,26.758,26.239,26.539,41774,0
+FORR.US,D,20160112,000000,26.9,27.116,26.19,26.466,45204,0
+FORR.US,D,20160113,000000,26.749,26.749,25.622,25.785,35335,0
+FORR.US,D,20160114,000000,25.775,26.791,25.756,26.616,27541,0
+FORR.US,D,20160115,000000,26.022,26.719,25.765,26.38,41184,0
+FORR.US,D,20160119,000000,26.476,26.559,26.041,26.249,35337,0
+FORR.US,D,20160120,000000,25.946,26.539,25.567,26.293,31072,0
+FORR.US,D,20160121,000000,26.371,26.739,26.077,26.549,43398,0
+FORR.US,D,20160122,000000,26.824,27.676,26.331,27.599,30922,0
+FORR.US,D,20160125,000000,27.421,29.207,27.354,27.467,49265,0
+FORR.US,D,20160126,000000,27.911,28.215,27.864,28.108,28488,0
+FORR.US,D,20160127,000000,28.186,28.286,27.676,27.769,37046,0
+FORR.US,D,20160128,000000,27.901,29.057,27.846,28.452,33715,0
+FORR.US,D,20160129,000000,28.494,30.387,28.494,30.217,87167,0
+FORR.US,D,20160201,000000,29.943,30.302,29.715,29.773,32381,0
+FORR.US,D,20160202,000000,29.642,30.179,29.128,29.177,26371,0
+FORR.US,D,20160203,000000,29.47,30.001,28.659,29.148,28724,0
+FORR.US,D,20160204,000000,29.11,29.943,28.641,28.676,18231,0
+FORR.US,D,20160205,000000,28.667,29.177,28.413,28.602,42537,0
+FORR.US,D,20160208,000000,28.346,29.048,27.789,28.875,20506,0
+FORR.US,D,20160209,000000,28.592,29.583,28.326,29.356,28247,0
+FORR.US,D,20160210,000000,29.66,29.933,28.413,28.573,26896,0
+FORR.US,D,20160211,000000,31.002,31.002,29.508,30.02,28862,0
+FORR.US,D,20160212,000000,30.245,30.245,28.751,29.11,38463,0
+FORR.US,D,20160216,000000,29.366,29.773,28.684,29.197,25367,0
+FORR.US,D,20160217,000000,29.346,29.527,29.091,29.272,21839,0
+FORR.US,D,20160218,000000,29.254,30.084,29.074,29.895,43030,0
+FORR.US,D,20160219,000000,29.869,30.538,29.869,30.331,49426,0
+FORR.US,D,20160222,000000,30.406,30.822,29.933,29.991,27376,0
+FORR.US,D,20160223,000000,29.802,30.292,29.735,29.914,14063,0
+FORR.US,D,20160224,000000,29.725,29.904,29.443,29.642,11564,0
+FORR.US,D,20160225,000000,29.66,29.885,29.651,29.859,9815,0
+FORR.US,D,20160226,000000,29.849,30.222,29.356,29.47,10873,0
+FORR.US,D,20160229,000000,29.395,30.079,29.299,29.584,23915,0
+FORR.US,D,20160301,000000,29.842,30.336,29.823,30.24,27284,0
+FORR.US,D,20160302,000000,30.088,30.28,29.823,30.193,58331,0
+FORR.US,D,20160303,000000,30.365,30.659,30.155,30.63,34103,0
+FORR.US,D,20160304,000000,30.611,30.844,30.469,30.696,14655,0
+FORR.US,D,20160307,000000,30.507,30.564,30.287,30.564,31881,0
+FORR.US,D,20160308,000000,30.307,30.564,29.917,30.222,16034,0
+FORR.US,D,20160309,000000,30.355,30.564,30.088,30.365,12997,0
+FORR.US,D,20160310,000000,30.345,30.686,29.741,29.897,28510,0
+FORR.US,D,20160311,000000,29.861,30.25,29.736,29.974,20138,0
+FORR.US,D,20160314,000000,29.794,30.27,29.461,30.183,33659,0
+FORR.US,D,20160315,000000,29.936,30.402,29.698,30.022,35943,0
+FORR.US,D,20160316,000000,29.832,30.659,29.385,30.307,22899,0
+FORR.US,D,20160317,000000,30.44,31.343,30.145,31.211,59141,0
+FORR.US,D,20160318,000000,31.373,31.476,30.639,31.124,73122,0
+FORR.US,D,20160321,000000,30.973,31.514,30.564,31.221,32242,0
+FORR.US,D,20160322,000000,30.965,31.534,30.868,31.248,26007,0
+FORR.US,D,20160323,000000,31.401,31.401,30.63,30.895,41142,0
+FORR.US,D,20160324,000000,30.793,31.466,30.763,31.42,25939,0
+FORR.US,D,20160328,000000,31.315,31.89,31.277,31.6,18347,0
+FORR.US,D,20160329,000000,31.657,32.322,31.657,32.267,22702,0
+FORR.US,D,20160330,000000,32.322,32.322,32.066,32.161,11900,0
+FORR.US,D,20160331,000000,32.257,32.284,31.753,31.952,13621,0
+FORR.US,D,20160401,000000,31.466,33.017,31.466,32.959,102665,0
+FORR.US,D,20160404,000000,33.026,33.065,32.711,32.827,23072,0
+FORR.US,D,20160405,000000,32.74,33.012,32.2,32.217,24031,0
+FORR.US,D,20160406,000000,32.18,32.247,31.61,31.952,21985,0
+FORR.US,D,20160407,000000,31.847,31.847,31.174,31.524,13528,0
+FORR.US,D,20160408,000000,31.59,31.648,31.183,31.458,17920,0
+FORR.US,D,20160411,000000,31.657,32.247,31.509,31.648,17227,0
+FORR.US,D,20160412,000000,31.657,31.838,31.391,31.619,18724,0
+FORR.US,D,20160413,000000,31.723,32.645,31.382,32.541,33605,0
+FORR.US,D,20160414,000000,32.493,32.655,32.276,32.503,12859,0
+FORR.US,D,20160415,000000,32.485,33.083,32.485,32.731,19564,0
+FORR.US,D,20160418,000000,32.694,32.703,32.331,32.341,9956,0
+FORR.US,D,20160419,000000,32.493,32.856,32.351,32.559,19045,0
+FORR.US,D,20160420,000000,32.436,32.912,32.36,32.74,24469,0
+FORR.US,D,20160421,000000,32.665,33.026,32.36,32.628,13611,0
+FORR.US,D,20160422,000000,32.711,33.083,32.599,33.055,29442,0
+FORR.US,D,20160425,000000,32.778,32.926,32.36,32.466,20154,0
+FORR.US,D,20160426,000000,30.341,32.93,30.341,32.721,16766,0
+FORR.US,D,20160427,000000,32.637,33.148,32.4,32.476,29410,0
+FORR.US,D,20160428,000000,31.619,32.711,31.114,31.305,23483,0
+FORR.US,D,20160429,000000,31.211,32.37,31.174,31.962,30751,0
+FORR.US,D,20160502,000000,31.373,32.331,31.373,32.122,39977,0
+FORR.US,D,20160503,000000,31.913,32.522,31.838,32.493,39206,0
+FORR.US,D,20160504,000000,32.19,33.625,32.19,33.406,46268,0
+FORR.US,D,20160505,000000,33.465,33.767,33.288,33.682,37139,0
+FORR.US,D,20160506,000000,33.548,34.034,33.108,33.891,30209,0
+FORR.US,D,20160509,000000,33.712,34.091,33.455,34.054,24973,0
+FORR.US,D,20160510,000000,34.081,34.462,33.779,34.453,23921,0
+FORR.US,D,20160511,000000,34.337,34.681,34.072,34.072,28240,0
+FORR.US,D,20160512,000000,34.177,34.523,34.024,34.148,33597,0
+FORR.US,D,20160513,000000,34.148,34.736,33.721,33.796,40695,0
+FORR.US,D,20160516,000000,33.712,34.091,33.017,33.985,26555,0
+FORR.US,D,20160517,000000,33.805,34.205,32.995,33.312,37726,0
+FORR.US,D,20160518,000000,33.455,34.168,33.358,34.014,20729,0
+FORR.US,D,20160519,000000,33.824,34.215,33.502,33.834,26818,0
+FORR.US,D,20160520,000000,34.024,34.594,34.024,34.434,41966,0
+FORR.US,D,20160523,000000,34.299,34.633,33.873,33.995,22533,0
+FORR.US,D,20160524,000000,34.224,35.441,33.985,35.317,41126,0
+FORR.US,D,20160525,000000,35.288,35.527,34.974,35.164,31201,0
+FORR.US,D,20160526,000000,35.032,35.241,34.937,35.108,11411,0
+FORR.US,D,20160527,000000,34.899,35.478,34.899,35.288,30452,0
+FORR.US,D,20160531,000000,35.061,35.061,33.863,34.994,40199,0
+FORR.US,D,20160601,000000,34.746,35.094,34.546,35.013,25630,0
+FORR.US,D,20160602,000000,34.994,35.632,34.852,35.527,25467,0
+FORR.US,D,20160603,000000,35.498,35.651,35.241,35.461,26223,0
+FORR.US,D,20160606,000000,35.383,35.871,35.383,35.67,25087,0
+FORR.US,D,20160607,000000,35.422,35.861,35.422,35.623,22118,0
+FORR.US,D,20160608,000000,35.413,35.929,35.383,35.852,28413,0
+FORR.US,D,20160609,000000,35.885,36.262,35.861,36.194,25198,0
+FORR.US,D,20160610,000000,35.909,36.219,35.89,35.938,17504,0
+FORR.US,D,20160613,000000,35.784,36.185,35.613,35.784,25728,0
+FORR.US,D,20160614,000000,35.593,36.224,35.354,36.176,19597,0
+FORR.US,D,20160615,000000,36.167,36.167,35.413,35.564,19413,0
+FORR.US,D,20160616,000000,35.461,35.813,34.926,35.755,19496,0
+FORR.US,D,20160617,000000,35.747,35.747,34.916,34.962,44247,0
+FORR.US,D,20160620,000000,35.231,36.644,35.231,36.242,35119,0
+FORR.US,D,20160621,000000,36.11,36.252,35.461,35.938,18087,0
+FORR.US,D,20160622,000000,35.947,36.369,35.652,35.871,61250,0
+FORR.US,D,20160623,000000,36.185,36.386,36.062,36.33,12598,0
+FORR.US,D,20160624,000000,34.771,35.718,34.714,34.733,36960,0
+FORR.US,D,20160627,000000,34.571,34.571,33.396,34.122,31390,0
+FORR.US,D,20160628,000000,34.429,34.697,33.884,34.056,13037,0
+FORR.US,D,20160629,000000,34.277,35.88,34.141,34.351,10012,0
+FORR.US,D,20160630,000000,34.551,35.26,33.912,35.212,30093,0
+FORR.US,D,20160701,000000,35.143,35.88,35.143,35.422,17120,0
+FORR.US,D,20160705,000000,35.344,35.755,35.069,35.126,25200,0
+FORR.US,D,20160706,000000,35.045,35.197,34.409,35.136,20147,0
+FORR.US,D,20160707,000000,35.077,35.307,34.659,35.077,20046,0
+FORR.US,D,20160708,000000,35.24,35.652,34.896,35.527,17341,0
+FORR.US,D,20160711,000000,35.517,35.89,35.182,35.67,18417,0
+FORR.US,D,20160712,000000,35.67,36.33,35.393,35.994,36330,0
+FORR.US,D,20160713,000000,36.004,36.32,35.764,36.224,27572,0
+FORR.US,D,20160714,000000,36.252,36.873,35.984,36.617,24924,0
+FORR.US,D,20160715,000000,36.845,37.009,36.33,36.691,20416,0
+FORR.US,D,20160718,000000,36.452,36.769,36.185,36.369,24691,0
+FORR.US,D,20160719,000000,36.433,36.569,35.956,36.09,18446,0
+FORR.US,D,20160720,000000,36.194,36.808,35.416,36.73,8802,0
+FORR.US,D,20160721,000000,36.433,36.52,36.228,36.414,15304,0
+FORR.US,D,20160722,000000,36.49,36.789,36.272,36.378,8499,0
+FORR.US,D,20160725,000000,36.401,36.5,36.28,36.386,5451,0
+FORR.US,D,20160726,000000,36.052,36.49,36.052,36.481,14424,0
+FORR.US,D,20160727,000000,36.157,37.009,36.157,36.597,18901,0
+FORR.US,D,20160728,000000,37.065,40.13,36.74,39.454,148865,0
+FORR.US,D,20160729,000000,39.108,39.767,38.035,39.098,90476,0
+FORR.US,D,20160801,000000,38.977,39.883,38.25,38.582,69160,0
+FORR.US,D,20160802,000000,38.718,38.758,38.03,38.05,25205,0
+FORR.US,D,20160803,000000,37.847,38.185,37.81,38.076,38853,0
+FORR.US,D,20160804,000000,37.743,38.47,37.743,38.067,46107,0
+FORR.US,D,20160805,000000,37.867,38.66,37.867,38.076,42546,0
+FORR.US,D,20160808,000000,37.876,38.154,37.857,37.944,15584,0
+FORR.US,D,20160809,000000,38.126,38.255,37.36,38.106,17584,0
+FORR.US,D,20160810,000000,38.106,38.19,37.781,37.916,29931,0
+FORR.US,D,20160811,000000,37.962,38.19,37.533,37.925,45873,0
+FORR.US,D,20160812,000000,37.8,38.126,37.676,37.847,32443,0
+FORR.US,D,20160815,000000,38.116,38.116,37.744,37.925,102945,0
+FORR.US,D,20160816,000000,37.772,38.086,37.618,37.906,35946,0
+FORR.US,D,20160817,000000,37.791,38.04,37.323,37.676,20033,0
+FORR.US,D,20160818,000000,37.618,38.25,37.294,38.172,28340,0
+FORR.US,D,20160819,000000,38.164,38.918,38.111,38.679,63286,0
+FORR.US,D,20160822,000000,38.364,38.528,38.136,38.498,19230,0
+FORR.US,D,20160823,000000,38.47,38.83,36.564,38.46,29643,0
+FORR.US,D,20160824,000000,38.4,38.718,38.18,38.708,33814,0
+FORR.US,D,20160825,000000,38.364,39.636,38.298,39.445,41641,0
+FORR.US,D,20160826,000000,39.616,39.711,39.318,39.463,23859,0
+FORR.US,D,20160829,000000,39.27,39.596,39.27,39.472,18394,0
+FORR.US,D,20160830,000000,39.426,39.846,39.426,39.72,12481,0
+FORR.US,D,20160831,000000,39.557,39.645,38.933,39.148,33286,0
+FORR.US,D,20160901,000000,39.013,39.148,38.111,38.928,43816,0
+FORR.US,D,20160902,000000,38.948,39.81,38.83,39.761,26225,0
+FORR.US,D,20160906,000000,39.629,39.82,39.09,39.447,62799,0
+FORR.US,D,20160907,000000,39.483,40.3,39.474,40.3,22764,0
+FORR.US,D,20160908,000000,40.175,40.3,39.82,40.145,12695,0
+FORR.US,D,20160909,000000,39.59,39.705,38.85,38.85,15824,0
+FORR.US,D,20160912,000000,38.599,39.253,38.599,39.036,32612,0
+FORR.US,D,20160913,000000,38.669,38.84,38.323,38.564,26789,0
+FORR.US,D,20160914,000000,38.707,38.889,38.379,38.554,52989,0
+FORR.US,D,20160915,000000,38.448,39.291,38.313,38.554,75595,0
+FORR.US,D,20160916,000000,38.554,39.041,38.371,38.375,90518,0
+FORR.US,D,20160919,000000,38.707,39.243,38.472,38.928,41819,0
+FORR.US,D,20160920,000000,39.207,39.207,38.775,38.86,23495,0
+FORR.US,D,20160921,000000,39.013,39.478,38.775,38.85,34888,0
+FORR.US,D,20160922,000000,39.178,39.234,38.8,38.86,51908,0
+FORR.US,D,20160923,000000,38.86,38.987,38.589,38.81,25714,0
+FORR.US,D,20160926,000000,38.398,39.099,37.45,37.949,62859,0
+FORR.US,D,20160927,000000,37.891,38.463,37.718,38.275,22652,0
+FORR.US,D,20160928,000000,38.275,38.619,37.916,38.285,47332,0
+FORR.US,D,20160929,000000,38.092,38.262,36.769,36.817,46003,0
+FORR.US,D,20160930,000000,37.056,37.68,36.431,37.326,67692,0
+FORR.US,D,20161003,000000,37.363,37.757,36.529,37.421,89753,0
+FORR.US,D,20161004,000000,37.411,37.748,36.892,37.191,22320,0
+FORR.US,D,20161005,000000,37.363,37.416,36.826,36.99,30561,0
+FORR.US,D,20161006,000000,36.808,37.201,34.561,36.941,23357,0
+FORR.US,D,20161007,000000,36.855,36.855,36.097,36.191,19737,0
+FORR.US,D,20161010,000000,36.489,37.229,36.489,36.624,50746,0
+FORR.US,D,20161011,000000,36.509,36.897,36.049,36.404,33354,0
+FORR.US,D,20161012,000000,36.357,36.946,36.348,36.7,18692,0
+FORR.US,D,20161013,000000,36.62,36.72,36.461,36.499,17293,0
+FORR.US,D,20161014,000000,36.7,36.864,36.412,36.422,212615,0
+FORR.US,D,20161017,000000,36.559,37.372,36.27,36.367,23907,0
+FORR.US,D,20161018,000000,36.7,36.7,35.647,36.367,18321,0
+FORR.US,D,20161019,000000,36.559,36.845,36.412,36.509,25043,0
+FORR.US,D,20161020,000000,36.606,37.037,36.077,36.27,26349,0
+FORR.US,D,20161021,000000,36.27,36.75,36.03,36.127,21928,0
+FORR.US,D,20161024,000000,36.03,36.37,35.67,35.98,45700,0
+FORR.US,D,20161025,000000,36.174,37.18,35.407,35.598,46272,0
+FORR.US,D,20161026,000000,35.647,36.318,35.357,36.174,77763,0
+FORR.US,D,20161027,000000,39.389,39.389,33.822,34.301,55862,0
+FORR.US,D,20161028,000000,33.966,35.549,33.966,35.357,72330,0
+FORR.US,D,20161031,000000,35.31,35.935,34.734,35.742,69760,0
+FORR.US,D,20161101,000000,35.501,35.935,35.215,35.263,188399,0
+FORR.US,D,20161102,000000,35.31,36.99,34.927,34.927,37507,0
+FORR.US,D,20161103,000000,35.071,35.407,34.878,35.31,40064,0
+FORR.US,D,20161104,000000,35.215,36.174,34.782,34.782,41422,0
+FORR.US,D,20161107,000000,35.357,35.935,35.31,35.549,48266,0
+FORR.US,D,20161108,000000,35.742,35.935,35.455,35.549,19443,0
+FORR.US,D,20161109,000000,35.407,36.799,34.399,36.75,45518,0
+FORR.US,D,20161110,000000,36.845,37.805,35.935,36.941,54321,0
+FORR.US,D,20161111,000000,37.037,38.86,37.037,38.526,60504,0
+FORR.US,D,20161114,000000,38.86,38.86,37.229,38.092,45209,0
+FORR.US,D,20161115,000000,38.237,38.237,36.941,37.996,35643,0
+FORR.US,D,20161116,000000,37.996,38.285,37.901,38.141,40148,0
+FORR.US,D,20161117,000000,38.333,38.863,38.092,38.476,35170,0
+FORR.US,D,20161118,000000,38.428,39.291,38.428,39.197,37526,0
+FORR.US,D,20161121,000000,39.051,39.243,38.619,39.005,30894,0
+FORR.US,D,20161122,000000,39.099,39.629,39.005,39.483,34032,0
+FORR.US,D,20161123,000000,39.58,39.82,38.982,39.675,33325,0
+FORR.US,D,20161125,000000,39.531,39.675,39.197,39.34,19773,0
+FORR.US,D,20161128,000000,38.775,39.483,38.757,39.149,35194,0
+FORR.US,D,20161129,000000,39.389,39.483,38.908,39.051,43734,0
+FORR.US,D,20161130,000000,39.34,39.531,39.051,39.243,88757,0
+FORR.US,D,20161201,000000,39.197,39.291,37.566,37.949,41686,0
+FORR.US,D,20161202,000000,37.901,38.501,37.47,37.852,30961,0
+FORR.US,D,20161205,000000,37.881,38.653,37.689,38.171,34535,0
+FORR.US,D,20161206,000000,38.315,39.086,38.073,38.845,39541,0
+FORR.US,D,20161207,000000,38.893,39.232,38.653,38.991,40838,0
+FORR.US,D,20161208,000000,38.893,40.292,38.653,40.146,48998,0
+FORR.US,D,20161209,000000,40.146,41.111,40.146,41.063,60760,0
+FORR.US,D,20161212,000000,40.725,41.303,40.619,40.871,49599,0
+FORR.US,D,20161213,000000,40.773,41.255,40.687,40.821,37642,0
+FORR.US,D,20161214,000000,40.58,41.255,40.58,40.773,25764,0
+FORR.US,D,20161215,000000,40.967,41.545,40.967,41.401,54167,0
+FORR.US,D,20161216,000000,41.353,41.979,41.353,41.545,89250,0
+FORR.US,D,20161219,000000,41.595,42.46,41.401,42.314,36559,0
+FORR.US,D,20161220,000000,42.413,42.701,42.221,42.556,27128,0
+FORR.US,D,20161221,000000,42.556,42.798,41.929,42.073,24117,0
+FORR.US,D,20161222,000000,41.979,41.979,41.447,41.545,20519,0
+FORR.US,D,20161223,000000,41.447,41.737,41.16,41.641,19581,0
+FORR.US,D,20161227,000000,41.737,42.027,41.303,41.687,17399,0
+FORR.US,D,20161228,000000,41.737,41.979,41.255,41.401,19301,0
+FORR.US,D,20161229,000000,41.303,41.88,41.303,41.595,17438,0
+FORR.US,D,20161230,000000,41.641,41.641,41.063,41.401,30154,0
+FORR.US,D,20170103,000000,41.687,42.652,40.773,41.834,47831,0
+FORR.US,D,20170104,000000,42.122,42.75,41.929,42.508,34161,0
+FORR.US,D,20170105,000000,42.314,42.701,41.207,41.353,40406,0
+FORR.US,D,20170106,000000,41.595,41.979,41.16,41.303,15724,0
+FORR.US,D,20170109,000000,40.967,41.495,40.195,40.243,37251,0
+FORR.US,D,20170110,000000,39.953,40.58,39.809,40.1,60277,0
+FORR.US,D,20170111,000000,40.1,40.918,40.1,40.871,24773,0
+FORR.US,D,20170112,000000,40.58,40.773,39.953,40.339,11036,0
+FORR.US,D,20170113,000000,40.677,41.207,40.58,40.58,13556,0
+FORR.US,D,20170117,000000,40.339,40.388,39.76,39.859,33450,0
+FORR.US,D,20170118,000000,40.1,40.243,39.521,40.051,67099,0
+FORR.US,D,20170119,000000,39.713,39.809,39.135,39.473,19408,0
+FORR.US,D,20170120,000000,39.376,40.075,38.751,39.037,46700,0
+FORR.US,D,20170123,000000,38.991,39.713,38.991,39.568,45417,0
+FORR.US,D,20170124,000000,39.278,39.473,38.315,39.232,27639,0
+FORR.US,D,20170125,000000,39.184,40.1,38.991,40.001,34309,0
+FORR.US,D,20170126,000000,39.568,40.195,39.037,39.617,12875,0
+FORR.US,D,20170127,000000,39.713,39.76,39.135,39.666,13520,0
+FORR.US,D,20170130,000000,39.376,39.425,35.472,38.845,22761,0
+FORR.US,D,20170131,000000,38.701,39.425,38.557,39.327,29958,0
+FORR.US,D,20170201,000000,39.327,39.666,38.751,38.845,20972,0
+FORR.US,D,20170202,000000,38.845,39.037,38.411,38.557,14496,0
+FORR.US,D,20170203,000000,38.219,39.568,38.219,39.376,24405,0
+FORR.US,D,20170206,000000,39.184,39.425,38.701,38.845,16243,0
+FORR.US,D,20170207,000000,38.845,39.376,38.795,39.184,24259,0
+FORR.US,D,20170208,000000,38.991,39.184,37.689,38.073,24941,0
+FORR.US,D,20170209,000000,38.171,38.171,34.219,34.363,103780,0
+FORR.US,D,20170210,000000,34.075,34.508,33.689,33.785,60078,0
+FORR.US,D,20170213,000000,33.882,35.086,33.882,34.94,70555,0
+FORR.US,D,20170214,000000,34.893,36.05,34.846,35.858,58741,0
+FORR.US,D,20170215,000000,35.713,36.483,35.617,36.387,50883,0
+FORR.US,D,20170216,000000,36.387,37.015,36.387,36.917,33142,0
+FORR.US,D,20170217,000000,36.917,37.062,36.099,36.434,199288,0
+FORR.US,D,20170221,000000,36.341,36.533,35.858,36.533,84981,0
+FORR.US,D,20170222,000000,36.242,36.675,36.05,36.387,25686,0
+FORR.US,D,20170223,000000,36.582,36.869,36.001,36.291,37346,0
+FORR.US,D,20170224,000000,36.148,37.062,35.858,36.917,52156,0
+FORR.US,D,20170227,000000,36.618,36.859,36.278,36.377,134241,0
+FORR.US,D,20170228,000000,36.328,36.422,35.262,35.357,44795,0
+FORR.US,D,20170301,000000,35.746,36.422,35.698,36.135,63208,0
+FORR.US,D,20170302,000000,35.986,36.377,34.93,36.135,35524,0
+FORR.US,D,20170303,000000,35.843,36.422,35.65,35.746,27668,0
+FORR.US,D,20170306,000000,35.357,36.328,35.262,35.65,41142,0
+FORR.US,D,20170307,000000,35.698,36.328,35.698,36.18,27977,0
+FORR.US,D,20170308,000000,36.377,36.377,35.456,35.456,117197,0
+FORR.US,D,20170309,000000,35.746,36.328,35.31,36.036,32028,0
+FORR.US,D,20170310,000000,36.135,36.521,36.036,36.135,37109,0
+FORR.US,D,20170313,000000,36.229,37.006,36.085,36.618,44674,0
+FORR.US,D,20170314,000000,36.377,37.15,36.328,36.907,41626,0
+FORR.US,D,20170315,000000,36.957,37.586,36.836,37.15,54194,0
+FORR.US,D,20170316,000000,37.392,37.731,37.295,37.392,34630,0
+FORR.US,D,20170317,000000,37.199,37.78,37.006,37.635,104232,0
+FORR.US,D,20170320,000000,37.489,37.925,37.054,37.489,44928,0
+FORR.US,D,20170321,000000,37.635,37.683,36.377,36.907,48392,0
+FORR.US,D,20170322,000000,36.763,37.006,36.57,36.907,31368,0
+FORR.US,D,20170323,000000,36.957,37.538,36.665,37.538,40908,0
+FORR.US,D,20170324,000000,37.538,37.885,37.538,37.78,43170,0
+FORR.US,D,20170327,000000,37.248,37.876,37.248,37.683,27752,0
+FORR.US,D,20170328,000000,37.586,38.023,36.957,38.023,31504,0
+FORR.US,D,20170329,000000,38.023,38.023,37.248,37.248,27228,0
+FORR.US,D,20170330,000000,37.344,37.635,37.313,37.586,23343,0
+FORR.US,D,20170331,000000,37.683,38.652,37.441,38.507,46220,0
+FORR.US,D,20170403,000000,38.409,38.602,37.006,37.006,54332,0
+FORR.US,D,20170404,000000,37.054,38.07,37.006,37.78,51303,0
+FORR.US,D,20170405,000000,38.07,38.07,37.272,37.78,49337,0
+FORR.US,D,20170406,000000,38.023,38.216,37.15,38.023,44785,0
+FORR.US,D,20170407,000000,38.07,38.265,37.731,38.119,23505,0
+FORR.US,D,20170410,000000,38.312,38.409,37.731,38.07,29066,0
+FORR.US,D,20170411,000000,38.216,39.136,38.07,39.038,39473,0
+FORR.US,D,20170412,000000,39.087,39.087,37.974,38.167,32229,0
+FORR.US,D,20170413,000000,38.119,38.507,37.974,38.459,23728,0
+FORR.US,D,20170417,000000,38.652,39.136,38.459,39.136,15205,0
+FORR.US,D,20170418,000000,39.428,39.621,39.038,39.475,32322,0
+FORR.US,D,20170419,000000,39.572,40.105,39.428,39.572,49092,0
+FORR.US,D,20170420,000000,39.765,39.911,39.28,39.522,39862,0
+FORR.US,D,20170421,000000,39.379,39.765,39.136,39.522,27403,0
+FORR.US,D,20170424,000000,40.057,40.057,39.428,39.522,34574,0
+FORR.US,D,20170425,000000,39.765,40.25,39.475,39.572,40050,0
+FORR.US,D,20170426,000000,39.379,39.959,39.006,39.864,42665,0
+FORR.US,D,20170427,000000,37.538,40.007,37.538,39.186,57509,0
+FORR.US,D,20170428,000000,39.186,39.522,38.507,39.28,57138,0
+FORR.US,D,20170501,000000,39.28,39.379,38.555,38.795,47714,0
+FORR.US,D,20170502,000000,38.845,39.475,38.75,39.452,148380,0
+FORR.US,D,20170503,000000,39.186,39.67,39.186,39.621,37203,0
+FORR.US,D,20170504,000000,39.572,39.814,39.234,39.765,35785,0
+FORR.US,D,20170505,000000,39.765,39.765,38.795,38.893,23729,0
+FORR.US,D,20170508,000000,38.893,39.136,38.555,38.7,168426,0
+FORR.US,D,20170509,000000,38.602,39.136,38.507,38.75,83504,0
+FORR.US,D,20170510,000000,38.459,38.845,38.265,38.409,45954,0
+FORR.US,D,20170511,000000,38.459,38.992,38.167,38.75,49997,0
+FORR.US,D,20170512,000000,38.555,38.795,38.265,38.676,51070,0
+FORR.US,D,20170515,000000,38.7,39.186,38.482,38.507,144217,0
+FORR.US,D,20170516,000000,38.7,38.893,38.459,38.676,75869,0
+FORR.US,D,20170517,000000,38.167,38.312,36.422,36.57,70738,0
+FORR.US,D,20170518,000000,36.328,37.295,36.18,36.665,82579,0
+FORR.US,D,20170519,000000,36.812,36.957,35.793,36.521,336498,0
+FORR.US,D,20170522,000000,36.763,37.974,36.278,37.876,38996,0
+FORR.US,D,20170523,000000,37.925,38.216,37.295,37.683,43454,0
+FORR.US,D,20170524,000000,37.78,38.337,37.538,37.876,23069,0
+FORR.US,D,20170525,000000,37.925,38.048,37.295,37.974,29073,0
+FORR.US,D,20170526,000000,37.78,38.36,37.635,38.312,28665,0
+FORR.US,D,20170530,000000,38.119,38.119,37.054,37.683,38448,0
+FORR.US,D,20170531,000000,37.683,38.312,37.441,38.167,31707,0
+FORR.US,D,20170601,000000,37.974,38.312,37.974,38.216,57102,0
+FORR.US,D,20170602,000000,38.216,38.652,37.925,37.974,55694,0
+FORR.US,D,20170605,000000,37.916,38.11,37.672,37.819,25498,0
+FORR.US,D,20170606,000000,37.477,38.451,37.332,38.061,33786,0
+FORR.US,D,20170607,000000,37.866,38.061,37.088,37.088,45425,0
+FORR.US,D,20170608,000000,37.234,37.916,36.942,37.819,39789,0
+FORR.US,D,20170609,000000,37.819,38.354,37.429,37.72,50809,0
+FORR.US,D,20170612,000000,37.623,38.548,37.332,38.401,54364,0
+FORR.US,D,20170613,000000,38.451,38.548,37.819,38.061,37228,0
+FORR.US,D,20170614,000000,38.013,38.475,37.77,37.964,23872,0
+FORR.US,D,20170615,000000,37.866,38.304,37.623,38.304,26119,0
+FORR.US,D,20170616,000000,38.11,39.132,37.672,38.451,162056,0
+FORR.US,D,20170619,000000,38.595,38.595,38.013,38.257,32917,0
+FORR.US,D,20170620,000000,38.207,38.548,37.672,37.866,27618,0
+FORR.US,D,20170621,000000,38.061,38.401,37.866,38.304,36417,0
+FORR.US,D,20170622,000000,38.354,38.645,38.013,38.257,29883,0
+FORR.US,D,20170623,000000,38.257,38.548,38.257,38.451,114586,0
+FORR.US,D,20170626,000000,38.5,38.645,38.11,38.257,29951,0
+FORR.US,D,20170627,000000,38.257,38.548,36.601,38.304,43599,0
+FORR.US,D,20170628,000000,38.5,38.744,38.354,38.451,40501,0
+FORR.US,D,20170629,000000,38.5,38.5,37.794,38.158,25628,0
+FORR.US,D,20170630,000000,38.11,38.5,37.964,38.013,55202,0
+FORR.US,D,20170703,000000,38.401,38.694,38.013,38.207,34288,0
+FORR.US,D,20170705,000000,38.257,39.132,37.77,38.548,39033,0
+FORR.US,D,20170706,000000,38.5,38.694,38.061,38.401,35974,0
+FORR.US,D,20170707,000000,38.494,39.033,37.819,38.938,43236,0
+FORR.US,D,20170710,000000,38.889,39.033,38.548,38.595,24224,0
+FORR.US,D,20170711,000000,38.548,38.988,38.548,38.889,32511,0
+FORR.US,D,20170712,000000,39.033,39.911,39.033,39.376,37900,0
+FORR.US,D,20170713,000000,39.326,39.327,38.595,38.744,19788,0
+FORR.US,D,20170714,000000,38.694,39.033,38.694,38.889,22465,0
+FORR.US,D,20170717,000000,38.839,39.231,38.791,39.182,24290,0
+FORR.US,D,20170718,000000,38.938,39.716,38.938,39.716,23703,0
+FORR.US,D,20170719,000000,39.764,39.863,39.352,39.619,29443,0
+FORR.US,D,20170720,000000,39.52,39.911,39.425,39.863,20019,0
+FORR.US,D,20170721,000000,39.911,40.106,39.764,40.007,38082,0
+FORR.US,D,20170724,000000,39.764,40.057,39.619,39.911,24167,0
+FORR.US,D,20170725,000000,40.007,40.592,39.911,40.348,50692,0
+FORR.US,D,20170726,000000,40.398,41.029,40.348,40.495,41640,0
+FORR.US,D,20170727,000000,41.323,42.028,39.473,39.764,59215,0
+FORR.US,D,20170728,000000,39.326,39.473,38.304,38.889,41046,0
+FORR.US,D,20170731,000000,39.033,39.911,38.11,39.716,58725,0
+FORR.US,D,20170801,000000,40.007,40.786,39.764,40.495,56349,0
+FORR.US,D,20170802,000000,40.251,41.323,39.764,40.057,51672,0
+FORR.US,D,20170803,000000,39.764,39.863,39.326,39.619,46426,0
+FORR.US,D,20170804,000000,39.425,39.959,39.182,39.326,26848,0
+FORR.US,D,20170807,000000,39.033,39.911,38.839,38.889,80398,0
+FORR.US,D,20170808,000000,38.645,38.889,38.013,38.061,39829,0
+FORR.US,D,20170809,000000,38.061,38.061,37.234,37.526,32339,0
+FORR.US,D,20170810,000000,37.477,37.477,36.991,37.088,28573,0
+FORR.US,D,20170811,000000,37.136,37.477,36.991,37.379,39422,0
+FORR.US,D,20170814,000000,37.477,39.277,37.477,39.231,62732,0
+FORR.US,D,20170815,000000,38.988,39.132,38.451,38.5,32578,0
+FORR.US,D,20170816,000000,38.744,39.425,38.645,38.839,62466,0
+FORR.US,D,20170817,000000,38.645,39.083,38.5,38.548,59652,0
+FORR.US,D,20170818,000000,38.401,38.791,37.526,37.77,252749,0
+FORR.US,D,20170821,000000,37.964,38.548,37.77,38.11,32617,0
+FORR.US,D,20170822,000000,38.401,39.033,38.304,38.889,45479,0
+FORR.US,D,20170823,000000,38.791,39.716,38.791,39.619,58497,0
+FORR.US,D,20170824,000000,39.52,39.813,39.326,39.425,19062,0
+FORR.US,D,20170825,000000,39.376,39.619,38.889,39.52,29629,0
+FORR.US,D,20170828,000000,39.52,39.52,38.645,39.326,26793,0
+FORR.US,D,20170829,000000,39.231,40.007,39.231,39.863,73920,0
+FORR.US,D,20170830,000000,39.813,40.007,39.57,39.668,55454,0
+FORR.US,D,20170831,000000,39.619,40.007,39.57,39.619,71637,0
+FORR.US,D,20170901,000000,39.56,39.804,39.219,39.707,34365,0
+FORR.US,D,20170905,000000,39.56,40.147,38.045,39.56,35517,0
+FORR.US,D,20170906,000000,39.659,40,39.12,39.659,32783,0
+FORR.US,D,20170907,000000,39.365,39.879,39.365,39.56,22275,0
+FORR.US,D,20170908,000000,39.609,39.804,39.17,39.315,18785,0
+FORR.US,D,20170911,000000,39.659,39.902,39.315,39.707,26174,0
+FORR.US,D,20170912,000000,39.902,40.049,39.315,39.755,26578,0
+FORR.US,D,20170913,000000,39.755,39.902,39.414,39.51,23981,0
+FORR.US,D,20170914,000000,39.659,39.659,38.875,39.17,30583,0
+FORR.US,D,20170915,000000,39.12,39.219,37.238,38.68,129887,0
+FORR.US,D,20170918,000000,38.63,39.219,38.63,38.825,55007,0
+FORR.US,D,20170919,000000,38.825,39.17,38.825,38.975,32303,0
+FORR.US,D,20170920,000000,38.63,39.17,38.581,39.02,35920,0
+FORR.US,D,20170921,000000,39.07,39.365,38.338,39.07,42480,0
+FORR.US,D,20170922,000000,38.975,39.609,38.975,39.51,60070,0
+FORR.US,D,20170925,000000,39.462,40,39.365,39.902,29924,0
+FORR.US,D,20170926,000000,40.049,40.22,39.804,39.854,49778,0
+FORR.US,D,20170927,000000,40.099,40.587,39.902,40.342,65993,0
+FORR.US,D,20170928,000000,40.342,41.076,40.244,41.076,25417,0
+FORR.US,D,20170929,000000,41.076,41.566,39.659,40.93,47589,0
+FORR.US,D,20171002,000000,41.076,42.299,41.026,42.25,73339,0
+FORR.US,D,20171003,000000,42.151,42.69,41.491,42.64,37690,0
+FORR.US,D,20171004,000000,42.494,42.592,42.25,42.494,35827,0
+FORR.US,D,20171005,000000,42.64,42.739,42.102,42.396,28514,0
+FORR.US,D,20171006,000000,42.299,42.494,41.906,42.396,39030,0
+FORR.US,D,20171009,000000,42.055,43.032,41.661,42.69,33025,0
+FORR.US,D,20171010,000000,42.739,42.739,42.102,42.25,30050,0
+FORR.US,D,20171011,000000,42.347,43.081,42.347,42.983,29048,0
+FORR.US,D,20171012,000000,42.836,43.326,42.714,43.032,28135,0
+FORR.US,D,20171013,000000,43.081,43.276,42.836,42.983,26466,0
+FORR.US,D,20171016,000000,42.934,43.374,42.055,42.739,23603,0
+FORR.US,D,20171017,000000,42.739,43.032,42.494,42.69,13404,0
+FORR.US,D,20171018,000000,42.494,43.228,42.494,42.934,36184,0
+FORR.US,D,20171019,000000,42.787,43.326,42.542,42.739,21396,0
+FORR.US,D,20171020,000000,43.081,43.228,42.787,42.885,19849,0
+FORR.US,D,20171023,000000,42.934,42.934,42.592,42.836,17817,0
+FORR.US,D,20171024,000000,42.787,43.276,40.881,43.179,32449,0
+FORR.US,D,20171025,000000,43.13,43.472,42.396,42.494,36182,0
+FORR.US,D,20171026,000000,42.592,43.521,41.711,43.374,26153,0
+FORR.US,D,20171027,000000,42.983,44.254,42.934,44.206,36844,0
+FORR.US,D,20171030,000000,43.571,44.011,42.64,42.836,69526,0
+FORR.US,D,20171031,000000,42.934,44.206,42.739,42.739,113780,0
+FORR.US,D,20171101,000000,43.13,44.107,43.13,43.862,47538,0
+FORR.US,D,20171102,000000,43.815,44.694,43.423,44.547,34743,0
+FORR.US,D,20171103,000000,44.254,45.086,43.521,44.694,44470,0
+FORR.US,D,20171106,000000,44.743,45.086,44.352,44.842,29998,0
+FORR.US,D,20171107,000000,44.792,44.792,43.472,43.667,32761,0
+FORR.US,D,20171108,000000,43.472,44.792,43.081,43.766,24177,0
+FORR.US,D,20171109,000000,43.423,44.254,42.787,43.717,26004,0
+FORR.US,D,20171110,000000,43.766,44.647,43.766,43.961,22154,0
+FORR.US,D,20171113,000000,44.352,44.547,44.352,44.352,54453,0
+FORR.US,D,20171114,000000,44.059,44.547,43.766,43.961,15783,0
+FORR.US,D,20171115,000000,44.157,44.302,43.717,43.961,26651,0
+FORR.US,D,20171116,000000,44.107,44.647,43.571,44.254,19012,0
+FORR.US,D,20171117,000000,44.157,44.842,44.059,44.499,40776,0
+FORR.US,D,20171120,000000,44.694,45.183,44.182,45.134,28857,0
+FORR.US,D,20171121,000000,45.33,45.942,45.33,45.672,27987,0
+FORR.US,D,20171122,000000,45.575,46.064,45.233,45.526,19331,0
+FORR.US,D,20171124,000000,45.623,46.308,45.233,45.917,13610,0
+FORR.US,D,20171127,000000,45.917,46.162,45.575,45.722,23451,0
+FORR.US,D,20171128,000000,45.77,46.112,45.379,46.015,35103,0
+FORR.US,D,20171129,000000,45.967,46.7,45.967,46.308,37155,0
+FORR.US,D,20171130,000000,46.406,46.651,45.428,45.428,49858,0
+FORR.US,D,20171201,000000,45.477,45.477,44.059,45.037,48311,0
+FORR.US,D,20171204,000000,45.428,46.308,44.792,45.623,53153,0
+FORR.US,D,20171205,000000,45.712,45.712,43.502,44.729,33137,0
+FORR.US,D,20171206,000000,44.633,45.761,44.633,44.779,40412,0
+FORR.US,D,20171207,000000,44.829,45.344,44.387,44.68,107841,0
+FORR.US,D,20171208,000000,44.878,45.074,43.502,44.239,22295,0
+FORR.US,D,20171211,000000,44.239,44.779,43.847,43.945,19914,0
+FORR.US,D,20171212,000000,43.994,44.043,43.405,43.552,19314,0
+FORR.US,D,20171213,000000,43.502,43.945,43.06,43.159,39906,0
+FORR.US,D,20171214,000000,43.208,43.945,43.06,43.11,38894,0
+FORR.US,D,20171215,000000,43.256,44.729,43.256,44.239,250587,0
+FORR.US,D,20171218,000000,44.484,45.565,44.484,45.123,24165,0
+FORR.US,D,20171219,000000,44.975,45.221,43.723,44.533,40704,0
+FORR.US,D,20171220,000000,44.633,45.074,44.19,44.436,10524,0
+FORR.US,D,20171221,000000,44.484,45.171,44.484,44.68,28574,0
+FORR.US,D,20171222,000000,44.533,44.878,43.945,44.091,10134,0
+FORR.US,D,20171226,000000,43.994,45.516,43.649,44.533,54997,0
+FORR.US,D,20171227,000000,44.436,44.878,43.847,43.895,24167,0
+FORR.US,D,20171228,000000,43.895,44.337,43.306,43.797,60933,0
+FORR.US,D,20171229,000000,43.847,44.141,43.306,43.405,33403,0
+FORR.US,D,20180102,000000,43.601,44.729,43.601,44.141,48982,0
+FORR.US,D,20180103,000000,44.043,45.196,42.963,43.405,31502,0
+FORR.US,D,20180104,000000,43.453,43.552,42.717,43.11,62548,0
+FORR.US,D,20180105,000000,43.159,43.405,42.766,43.11,41429,0
+FORR.US,D,20180108,000000,43.11,43.453,42.766,43.06,17598,0
+FORR.US,D,20180109,000000,43.208,43.208,41.881,41.931,35682,0
+FORR.US,D,20180110,000000,41.881,42.398,41.539,42.078,65042,0
+FORR.US,D,20180111,000000,41.881,42.717,41.539,42.373,46139,0
+FORR.US,D,20180112,000000,42.472,42.864,42.373,42.668,48700,0
+FORR.US,D,20180116,000000,42.815,43.552,42.668,42.717,23529,0
+FORR.US,D,20180117,000000,42.717,43.797,42.717,43.699,33976,0
+FORR.US,D,20180118,000000,43.649,44.583,43.649,44.436,42919,0
+FORR.US,D,20180119,000000,44.436,45.516,44.387,44.779,34524,0
+FORR.US,D,20180122,000000,44.779,45.074,44.141,44.829,33670,0
+FORR.US,D,20180123,000000,44.633,45.025,43.797,44.436,29119,0
+FORR.US,D,20180124,000000,44.436,44.533,43.208,43.552,37825,0
+FORR.US,D,20180125,000000,43.208,43.895,43.06,43.797,28953,0
+FORR.US,D,20180126,000000,45.025,45.025,43.552,43.847,32657,0
+FORR.US,D,20180129,000000,43.552,44.239,42.914,43.208,27119,0
+FORR.US,D,20180130,000000,42.864,43.699,42.864,43.11,23319,0
+FORR.US,D,20180131,000000,43.405,44.043,42.668,42.864,67396,0
+FORR.US,D,20180201,000000,42.864,44.533,42.521,44.337,55813,0
+FORR.US,D,20180202,000000,44.288,44.412,43.502,43.994,29782,0
+FORR.US,D,20180205,000000,43.748,43.895,41.293,41.392,41803,0
+FORR.US,D,20180206,000000,40.753,42.078,40.533,41.636,47919,0
+FORR.US,D,20180207,000000,40.654,41.785,40.654,41.293,24808,0
+FORR.US,D,20180208,000000,40.95,40.95,39.329,40.066,70947,0
+FORR.US,D,20180209,000000,40.556,40.654,38.544,38.837,44673,0
+FORR.US,D,20180212,000000,38.987,39.771,38.495,39.133,62293,0
+FORR.US,D,20180213,000000,38.987,39.82,38.987,39.721,45384,0
+FORR.US,D,20180214,000000,39.87,40.114,39.87,39.87,51601,0
+FORR.US,D,20180215,000000,40.164,40.802,39.673,40.704,40254,0
+FORR.US,D,20180216,000000,40.654,41.392,40.556,41.343,76656,0
+FORR.US,D,20180220,000000,40.998,41.293,39.918,40.212,44907,0
+FORR.US,D,20180221,000000,40.409,41.243,40.409,40.556,35741,0
+FORR.US,D,20180222,000000,40.606,41.047,40.139,40.312,79045,0
+FORR.US,D,20180223,000000,40.556,41.047,40.066,40.95,37395,0
+FORR.US,D,20180226,000000,40.998,41.539,40.114,40.556,78092,0
+FORR.US,D,20180227,000000,40.409,40.998,40.114,40.164,43912,0
+FORR.US,D,20180228,000000,40.312,40.556,39.771,39.771,49769,0
+FORR.US,D,20180301,000000,39.673,40.114,39.329,39.525,42730,0
+FORR.US,D,20180302,000000,39.279,40.212,39.183,40.066,54146,0
+FORR.US,D,20180305,000000,39.918,40.606,39.525,40.508,52795,0
+FORR.US,D,20180306,000000,40.458,41.1,40.137,40.952,52009,0
+FORR.US,D,20180307,000000,40.556,41.642,40.556,41.347,38768,0
+FORR.US,D,20180308,000000,41.444,41.741,40.853,41.297,29376,0
+FORR.US,D,20180309,000000,41.444,42.086,40.803,41.938,96634,0
+FORR.US,D,20180312,000000,42.038,42.604,41.888,42.432,46525,0
+FORR.US,D,20180313,000000,42.579,42.826,41.791,42.135,68028,0
+FORR.US,D,20180314,000000,42.284,42.629,41.444,42.185,121175,0
+FORR.US,D,20180315,000000,42.185,42.826,41.791,42.482,108202,0
+FORR.US,D,20180316,000000,42.432,43.048,42.382,42.776,143462,0
+FORR.US,D,20180319,000000,42.579,42.876,42.284,42.776,72433,0
+FORR.US,D,20180320,000000,42.876,43.123,42.579,42.728,37834,0
+FORR.US,D,20180321,000000,42.679,43.073,42.679,42.776,30097,0
+FORR.US,D,20180322,000000,42.432,42.925,42.382,42.482,46914,0
+FORR.US,D,20180323,000000,42.482,42.531,41,41,52248,0
+FORR.US,D,20180326,000000,41.494,41.494,40.606,41.444,46493,0
+FORR.US,D,20180327,000000,41.741,41.791,40.655,40.803,62364,0
+FORR.US,D,20180328,000000,40.902,41.396,40.409,40.655,56012,0
+FORR.US,D,20180329,000000,40.952,41.247,40.359,40.902,59836,0
+FORR.US,D,20180402,000000,40.853,41.347,40.359,40.556,45242,0
+FORR.US,D,20180403,000000,40.853,41.741,40.655,41.691,47740,0
+FORR.US,D,20180404,000000,41.297,42.284,41.297,42.185,54448,0
+FORR.US,D,20180405,000000,42.432,42.776,41.297,42.579,62213,0
+FORR.US,D,20180406,000000,42.332,42.776,42.235,42.482,73505,0
+FORR.US,D,20180409,000000,42.629,43.567,42.482,42.974,92691,0
+FORR.US,D,20180410,000000,43.221,43.616,43.123,43.32,42974,0
+FORR.US,D,20180411,000000,42.629,43.32,42.482,42.629,31843,0
+FORR.US,D,20180412,000000,42.776,42.776,42.332,42.679,32042,0
+FORR.US,D,20180413,000000,42.728,43.369,42.382,42.531,19105,0
+FORR.US,D,20180416,000000,42.679,43.616,42.382,43.369,27915,0
+FORR.US,D,20180417,000000,43.468,44.159,43.468,43.961,31269,0
+FORR.US,D,20180418,000000,44.109,44.85,44.109,44.8,41392,0
+FORR.US,D,20180419,000000,44.603,44.75,43.394,44.454,58718,0
+FORR.US,D,20180420,000000,44.406,44.603,43.394,44.159,25718,0
+FORR.US,D,20180423,000000,44.109,44.85,44.011,44.109,16307,0
+FORR.US,D,20180424,000000,43.468,44.603,43.173,44.504,39077,0
+FORR.US,D,20180425,000000,44.701,45.244,44.454,44.898,33645,0
+FORR.US,D,20180426,000000,45.047,45.59,44.653,45.244,25591,0
+FORR.US,D,20180427,000000,44.011,44.504,40.409,40.409,74590,0
+FORR.US,D,20180430,000000,40.556,41.938,39.126,39.273,46903,0
+FORR.US,D,20180501,000000,39.323,40.359,38.929,40.311,57361,0
+FORR.US,D,20180502,000000,40.359,41.149,40.113,40.311,27921,0
+FORR.US,D,20180503,000000,40.014,40.409,38.263,40.211,34922,0
+FORR.US,D,20180504,000000,40.064,41.396,40.064,40.853,79807,0
+FORR.US,D,20180507,000000,40.754,41.791,40.705,41.347,39346,0
+FORR.US,D,20180508,000000,42.826,43.492,41.444,41.938,46668,0
+FORR.US,D,20180509,000000,41.938,42.185,41.025,41.888,42588,0
+FORR.US,D,20180510,000000,41.938,42.086,41.642,41.791,39363,0
+FORR.US,D,20180511,000000,41.888,42.185,41.444,41.494,40591,0
+FORR.US,D,20180514,000000,41.544,41.741,40.556,40.754,78955,0
+FORR.US,D,20180515,000000,40.754,41.198,40.754,40.952,56850,0
+FORR.US,D,20180516,000000,41.05,41.544,41.05,41.198,42117,0
+FORR.US,D,20180517,000000,41.1,43.023,41.1,41.544,25122,0
+FORR.US,D,20180518,000000,41.888,41.888,41.347,41.347,51423,0
+FORR.US,D,20180521,000000,41.594,41.938,41.544,41.741,25719,0
+FORR.US,D,20180522,000000,41.791,42.086,41.198,41.198,33222,0
+FORR.US,D,20180523,000000,41.198,41.691,41.149,41.444,18328,0
+FORR.US,D,20180524,000000,41.396,41.938,41.297,41.594,26337,0
+FORR.US,D,20180525,000000,41.544,42.185,41.444,41.494,30486,0
+FORR.US,D,20180529,000000,41.347,41.642,41,41.544,53884,0
+FORR.US,D,20180530,000000,41.691,42.679,41.691,42.038,35926,0
+FORR.US,D,20180531,000000,42.135,42.432,41.594,41.691,32955,0
+FORR.US,D,20180601,000000,41.938,42.135,41.642,41.938,34802,0
+FORR.US,D,20180604,000000,42.135,42.579,41.888,42.038,83132,0
+FORR.US,D,20180605,000000,42.086,43.023,42.038,42.974,36226,0
+FORR.US,D,20180606,000000,42.876,44.257,42.876,44.159,61328,0
+FORR.US,D,20180607,000000,44.109,44.406,43.665,43.715,34167,0
+FORR.US,D,20180608,000000,43.616,44.306,43.616,43.665,33835,0
+FORR.US,D,20180611,000000,43.764,44.159,43.221,43.468,60330,0
+FORR.US,D,20180612,000000,43.517,43.666,42.972,43.071,48831,0
+FORR.US,D,20180613,000000,43.121,43.369,42.527,42.823,60836,0
+FORR.US,D,20180614,000000,42.923,43.071,42.327,42.675,42608,0
+FORR.US,D,20180615,000000,42.527,42.873,42.031,42.279,116706,0
+FORR.US,D,20180618,000000,42.229,42.675,41.931,42.575,27645,0
+FORR.US,D,20180619,000000,42.327,43.22,41.931,42.873,43449,0
+FORR.US,D,20180620,000000,42.972,42.972,42.179,42.427,29862,0
+FORR.US,D,20180621,000000,42.377,43.121,41.881,42.725,45025,0
+FORR.US,D,20180622,000000,42.923,43.269,42.477,42.873,59016,0
+FORR.US,D,20180625,000000,42.725,43.021,41.981,42.179,27945,0
+FORR.US,D,20180626,000000,42.33,42.625,42.08,42.527,21992,0
+FORR.US,D,20180627,000000,42.477,42.477,41.634,41.733,29376,0
+FORR.US,D,20180628,000000,41.585,42.031,41.585,41.683,19473,0
+FORR.US,D,20180629,000000,41.881,41.906,41.535,41.585,40830,0
+FORR.US,D,20180702,000000,41.535,42.575,41.485,42.477,32245,0
+FORR.US,D,20180703,000000,42.527,42.725,41.981,42.575,14341,0
+FORR.US,D,20180705,000000,42.675,43.369,42.327,43.369,18978,0
+FORR.US,D,20180706,000000,43.319,43.666,43.084,43.468,22479,0
+FORR.US,D,20180709,000000,43.517,43.617,42.972,43.369,15475,0
+FORR.US,D,20180710,000000,43.418,44.162,43.418,43.864,37456,0
+FORR.US,D,20180711,000000,43.666,44.41,43.617,43.963,50930,0
+FORR.US,D,20180712,000000,44.112,44.509,43.319,43.468,32910,0
+FORR.US,D,20180713,000000,43.716,43.914,43.269,43.369,30416,0
+FORR.US,D,20180716,000000,43.319,43.319,42.675,42.725,22392,0
+FORR.US,D,20180717,000000,42.725,43.171,42.625,42.625,41652,0
+FORR.US,D,20180718,000000,42.575,42.575,41.634,42.08,40334,0
+FORR.US,D,20180719,000000,42.129,42.972,41.981,42.923,38290,0
+FORR.US,D,20180720,000000,42.823,43.22,42.575,42.625,25888,0
+FORR.US,D,20180723,000000,42.575,43.418,42.279,42.972,24406,0
+FORR.US,D,20180724,000000,43.171,43.542,43.021,43.171,45893,0
+FORR.US,D,20180725,000000,43.121,43.171,42.254,42.575,12507,0
+FORR.US,D,20180726,000000,42.527,43.021,41.956,42.972,31577,0
+FORR.US,D,20180727,000000,42.675,44.261,42.129,44.162,34737,0
+FORR.US,D,20180730,000000,44.31,46.244,42.923,45.896,79095,0
+FORR.US,D,20180731,000000,45.648,46.244,45.153,45.846,68578,0
+FORR.US,D,20180801,000000,45.748,46.69,45.748,46.541,42788,0
+FORR.US,D,20180802,000000,45.996,46.788,45.5,45.846,52528,0
+FORR.US,D,20180803,000000,45.45,45.712,44.31,44.806,41480,0
+FORR.US,D,20180806,000000,44.261,45.153,43.869,45.104,43364,0
+FORR.US,D,20180807,000000,45.104,45.4,44.806,45.104,35693,0
+FORR.US,D,20180808,000000,45.104,45.202,44.459,44.856,20568,0
+FORR.US,D,20180809,000000,44.806,45.004,44.31,44.806,48805,0
+FORR.US,D,20180810,000000,44.608,45.104,44.162,44.509,37811,0
+FORR.US,D,20180813,000000,44.509,44.658,44.013,44.558,59476,0
+FORR.US,D,20180814,000000,44.558,45.846,44.558,45.748,91113,0
+FORR.US,D,20180815,000000,45.352,46.541,45.054,46.442,50615,0
+FORR.US,D,20180816,000000,46.491,47.483,46.046,47.036,50540,0
+FORR.US,D,20180817,000000,46.739,48.027,46.689,47.879,110201,0
+FORR.US,D,20180820,000000,47.879,48.027,47.185,47.582,38060,0
+FORR.US,D,20180821,000000,47.879,48.771,47.879,48.375,40418,0
+FORR.US,D,20180822,000000,48.275,48.623,48.077,48.375,40408,0
+FORR.US,D,20180823,000000,48.325,49.415,48.325,49.069,26373,0
+FORR.US,D,20180824,000000,49.069,49.167,45.252,48.821,20849,0
+FORR.US,D,20180827,000000,48.821,49.565,48.473,48.672,28187,0
+FORR.US,D,20180828,000000,48.721,49.094,48.127,48.473,12643,0
+FORR.US,D,20180829,000000,48.523,49.119,48.523,49.019,13807,0
+FORR.US,D,20180830,000000,48.969,49.267,48.473,49.167,14967,0
+FORR.US,D,20180831,000000,48.821,49.069,48.275,48.771,25877,0
+FORR.US,D,20180904,000000,48.623,48.969,48.127,48.623,25337,0
+FORR.US,D,20180905,000000,48.375,48.623,47.929,48.325,33785,0
+FORR.US,D,20180906,000000,48.375,48.721,47.185,47.829,36251,0
+FORR.US,D,20180907,000000,47.681,47.73,47.136,47.433,25953,0
+FORR.US,D,20180910,000000,47.582,47.582,46.987,47.136,20153,0
+FORR.US,D,20180911,000000,46.837,47.036,46.538,46.837,13375,0
+FORR.US,D,20180912,000000,46.737,47.384,46.538,46.737,21819,0
+FORR.US,D,20180913,000000,46.787,47.086,46.439,46.837,28162,0
+FORR.US,D,20180914,000000,46.488,46.961,44.827,46.787,39419,0
+FORR.US,D,20180917,000000,46.588,47.235,46.14,46.24,21309,0
+FORR.US,D,20180918,000000,46.289,46.488,45.493,45.742,12620,0
+FORR.US,D,20180919,000000,45.692,45.891,44.746,45.393,33475,0
+FORR.US,D,20180920,000000,45.543,45.891,45.194,45.642,30227,0
+FORR.US,D,20180921,000000,45.642,46.115,44.896,45.045,89036,0
+FORR.US,D,20180924,000000,44.896,45.443,44.697,45.443,17760,0
+FORR.US,D,20180925,000000,45.443,46.464,45.443,45.941,18616,0
+FORR.US,D,20180926,000000,45.941,46.389,45.593,45.891,14315,0
+FORR.US,D,20180927,000000,45.941,46.787,45.344,45.692,13696,0
+FORR.US,D,20180928,000000,45.543,46.439,45.095,45.692,33513,0
+FORR.US,D,20181001,000000,45.742,45.921,45.045,45.304,17628,0
+FORR.US,D,20181002,000000,45.204,45.598,44.398,44.468,21158,0
+FORR.US,D,20181003,000000,45.04,45.04,44.04,44.328,17962,0
+FORR.US,D,20181004,000000,44.204,45.09,42.417,43.741,39994,0
+FORR.US,D,20181005,000000,44.527,44.527,43.064,44.079,8797,0
+FORR.US,D,20181008,000000,43.9,44.279,43.502,43.641,8988,0
+FORR.US,D,20181009,000000,43.233,44.358,43.233,43.95,15478,0
+FORR.US,D,20181010,000000,43.87,43.89,41.611,41.66,43925,0
+FORR.US,D,20181011,000000,41.551,42.072,40.327,40.436,29987,0
+FORR.US,D,20181012,000000,40.794,40.904,39.62,40.685,31796,0
+FORR.US,D,20181015,000000,40.625,41.023,39.52,40.436,20675,0
+FORR.US,D,20181016,000000,40.615,42.945,39.749,42.556,21735,0
+FORR.US,D,20181017,000000,42.228,43.522,41.332,41.382,65442,0
+FORR.US,D,20181018,000000,41.491,42.268,40.864,41.213,21581,0
+FORR.US,D,20181019,000000,41.003,41.78,40.018,40.426,28658,0
+FORR.US,D,20181022,000000,40.366,41.123,39.222,40.934,29464,0
+FORR.US,D,20181023,000000,40.436,41.372,39.938,40.257,16089,0
+FORR.US,D,20181024,000000,40.018,40.665,38.007,38.614,24477,0
+FORR.US,D,20181025,000000,37.241,39.321,36.026,37.32,34627,0
+FORR.US,D,20181026,000000,36.703,39.013,36.096,38.774,36816,0
+FORR.US,D,20181029,000000,39.222,39.809,38.087,38.535,32301,0
+FORR.US,D,20181030,000000,38.505,40.536,37.629,39.61,27798,0
+FORR.US,D,20181031,000000,39.938,41.058,39.57,40.098,21350,0
+FORR.US,D,20181101,000000,40.257,42.163,39.52,40.356,40130,0
+FORR.US,D,20181102,000000,40.486,41.924,40.317,40.993,35310,0
+FORR.US,D,20181105,000000,41.003,42.507,40.167,40.894,29735,0
+FORR.US,D,20181106,000000,40.884,44.549,40.814,41.282,34840,0
+FORR.US,D,20181107,000000,41.541,44.264,41.541,42.885,35162,0
+FORR.US,D,20181108,000000,42.865,43.791,41.879,42.835,42739,0
+FORR.US,D,20181109,000000,42.726,42.955,40.924,42.795,32114,0
+FORR.US,D,20181112,000000,42.805,42.805,40.964,42.238,59512,0
+FORR.US,D,20181113,000000,42.377,43.169,40.384,41.999,60017,0
+FORR.US,D,20181114,000000,41.989,43.132,40.993,41.631,61435,0
+FORR.US,D,20181115,000000,41.163,44.483,40.974,43.164,73654,0
+FORR.US,D,20181116,000000,42.785,43.701,41.86,42.885,329307,0
+FORR.US,D,20181119,000000,42.527,45.294,42.232,44.866,39584,0
+FORR.US,D,20181120,000000,44.746,45.792,42.726,43.144,31430,0
+FORR.US,D,20181121,000000,43.442,44.308,42.79,43.91,55979,0
+FORR.US,D,20181123,000000,43.552,43.771,42.442,43.203,10356,0
+FORR.US,D,20181126,000000,43.303,45.513,43.303,45.483,54749,0
+FORR.US,D,20181127,000000,45.433,45.802,44.07,44.677,17486,0
+FORR.US,D,20181128,000000,45.184,48.778,44.536,47.613,40522,0
+FORR.US,D,20181129,000000,47.673,48.28,46.508,47.225,16079,0
+FORR.US,D,20181130,000000,47.036,47.325,46.309,46.528,97908,0
+FORR.US,D,20181203,000000,47.036,47.036,45.772,46.08,32227,0
+FORR.US,D,20181204,000000,46.05,46.05,42.755,42.755,55451,0
+FORR.US,D,20181206,000000,42.069,43.766,40.565,43.293,87325,0
+FORR.US,D,20181207,000000,43.223,44.677,43.223,44.458,36445,0
+FORR.US,D,20181210,000000,44.468,44.47,43.263,43.96,28387,0
+FORR.US,D,20181211,000000,44.58,44.58,43.26,43.49,31443,0
+FORR.US,D,20181212,000000,44,44.5,43.94,44.08,27487,0
+FORR.US,D,20181213,000000,43.87,44.25,42.68,43,48161,0
+FORR.US,D,20181214,000000,42.65,43.54,42.15,42.5,31007,0
+FORR.US,D,20181217,000000,42.27,42.5,41.16,41.49,85099,0
+FORR.US,D,20181218,000000,41.85,42.66,40.74,41.16,51583,0
+FORR.US,D,20181219,000000,41.25,41.97,40.41,40.69,49743,0
+FORR.US,D,20181220,000000,40.57,40.92,39.62,40.41,33122,0
+FORR.US,D,20181221,000000,40.46,42,39.87,40.73,216090,0
+FORR.US,D,20181224,000000,40.24,41.99,40.0427,41.05,27094,0
+FORR.US,D,20181226,000000,41.27,43.77,41.025,43.51,50133,0
+FORR.US,D,20181227,000000,42.88,43.75,42.06,43.09,39233,0
+FORR.US,D,20181228,000000,43.15,44.32,43.04,44.11,46157,0
+FORR.US,D,20181231,000000,44.1,44.7,42.591,44.7,31191,0
+FORR.US,D,20190102,000000,44.2,44.88,42.8,43.4,54811,0
+FORR.US,D,20190103,000000,43.33,43.475,41.65,41.94,48042,0
+FORR.US,D,20190104,000000,42.02,43.44,41.45,41.5,106962,0
+FORR.US,D,20190107,000000,41.51,43.995,41.51,43.65,60614,0
+FORR.US,D,20190108,000000,44.12,44.38,42.61,44,49087,0
+FORR.US,D,20190109,000000,44.03,44.4,43.46,43.69,68031,0
+FORR.US,D,20190110,000000,43.53,43.95,43.24,43.3,73493,0
+FORR.US,D,20190111,000000,42.5,43.26,42.21,42.6,62892,0
+FORR.US,D,20190114,000000,42.33,43.95,42.2128,42.4,57362,0
+FORR.US,D,20190115,000000,42.44,42.86,42.3,42.46,216263,0
+FORR.US,D,20190116,000000,42.62,44.3,42.62,44.17,85528,0
+FORR.US,D,20190117,000000,43.82,44.95,43.82,44.43,58540,0
+FORR.US,D,20190118,000000,44.63,45.59,44.54,44.98,64759,0
+FORR.US,D,20190122,000000,44.81,45.435,43.96,44.51,46933,0
+FORR.US,D,20190123,000000,44.5,44.58,44.11,44.4,28190,0
+FORR.US,D,20190124,000000,44.41,45.34,44.01,44.4,38282,0
+FORR.US,D,20190125,000000,44.64,44.96,43.89,44.27,19154,0
+FORR.US,D,20190128,000000,43.86,44.38,43.69,43.94,29521,0
+FORR.US,D,20190129,000000,44.03,44.09,43.16,43.56,30924,0
+FORR.US,D,20190130,000000,43.84,44.88,43.84,44.67,26207,0
+FORR.US,D,20190131,000000,44.58,45.02,43.72,44.91,26675,0
+FORR.US,D,20190201,000000,45.22,45.22,43.7,44.42,33341,0
+FORR.US,D,20190204,000000,44.73,45.29,44.26,45.29,57251,0
+FORR.US,D,20190205,000000,45.03,45.8,43.855,45.24,117521,0
+FORR.US,D,20190206,000000,45.25,45.66,44.11,44.44,91325,0
+FORR.US,D,20190207,000000,44.25,45.685,44.25,45.08,80892,0
+FORR.US,D,20190208,000000,45.05,46.23,45.05,45.57,47632,0
+FORR.US,D,20190211,000000,45.68,46.29,44.92,45.84,41141,0
+FORR.US,D,20190212,000000,46.19,46.83,45.5002,46.59,50639,0
+FORR.US,D,20190213,000000,46.96,47.57,46.33,46.82,69808,0
+FORR.US,D,20190214,000000,45.77,49.78,45.77,47.24,95187,0
+FORR.US,D,20190215,000000,47.6,49.15,47.1,48.54,70104,0
+FORR.US,D,20190219,000000,48.19,49.64,48.19,49.15,43674,0
+FORR.US,D,20190220,000000,49.14,49.58,48.615,49.58,39855,0
+FORR.US,D,20190221,000000,49.8,49.8,48.535,48.75,56942,0
+FORR.US,D,20190222,000000,48.62,49.35,48.52,49.33,125070,0
+FORR.US,D,20190225,000000,49.4,49.81,48.14,48.43,61012,0
+FORR.US,D,20190226,000000,48.48,48.48,48.05,48.09,24572,0
+FORR.US,D,20190227,000000,48.04,49.21,47.37,48.57,53686,0
+FORR.US,D,20190228,000000,48.85,50.28,48.85,50.2,107194,0
+FORR.US,D,20190301,000000,50.06,51.17,49.74,49.98,89036,0
+FORR.US,D,20190304,000000,49.99,50.67,49.26,49.54,53012,0
+FORR.US,D,20190305,000000,49.65,49.89,49.3,49.68,25271,0
+FORR.US,D,20190306,000000,49.67,49.67,48.33,48.58,35343,0
+FORR.US,D,20190307,000000,48.54,48.66,47.54,48.48,30833,0
+FORR.US,D,20190308,000000,48.34,48.52,47.9,48.2,30444,0
+FORR.US,D,20190311,000000,48.22,49.65,48.22,49.55,41380,0
+FORR.US,D,20190312,000000,49.56,49.82,49.09,49.2,150668,0
+FORR.US,D,20190313,000000,49.27,49.93,48.88,48.93,48778,0
+FORR.US,D,20190314,000000,48.93,49.2,48.665,49.16,26815,0
+FORR.US,D,20190315,000000,49.52,50.25,48.665,49.64,102108,0
+FORR.US,D,20190318,000000,49.88,50.09,49.28,49.69,64391,0
+FORR.US,D,20190319,000000,49.76,49.93,48.79,49.06,41257,0
+FORR.US,D,20190320,000000,49.06,49.44,48.6,48.68,53151,0
+FORR.US,D,20190321,000000,48.72,49.53,48.38,48.58,73142,0
+FORR.US,D,20190322,000000,48.31,48.395,47.18,47.99,51023,0
+FORR.US,D,20190325,000000,47.79,48.77,47.43,48.51,61097,0
+FORR.US,D,20190326,000000,48.81,49.275,48.16,48.74,59753,0
+FORR.US,D,20190327,000000,48.71,49.04,48.22,48.72,54695,0
+FORR.US,D,20190328,000000,48.73,49.26,48.33,48.79,36305,0
+FORR.US,D,20190329,000000,49.08,49.09,48.1,48.35,77098,0
+FORR.US,D,20190401,000000,48.5664,49.6,48.22,49.46,69551,0
+FORR.US,D,20190402,000000,49.2,49.64,48.25,48.6,95413,0
+FORR.US,D,20190403,000000,48.91,49.54,48.61,48.93,50078,0
+FORR.US,D,20190404,000000,48.94,49.075,48.6,48.75,22061,0
+FORR.US,D,20190405,000000,48.8,49.09,48.61,49.01,45699,0
+FORR.US,D,20190408,000000,48.97,49.75,48.7,49.3,26258,0
+FORR.US,D,20190409,000000,49.12,49.53,48.22,48.24,88687,0
+FORR.US,D,20190410,000000,48.41,49.64,48.41,49.59,43499,0
+FORR.US,D,20190411,000000,49.58,49.66,48.73,49.11,46332,0
+FORR.US,D,20190412,000000,49.31,49.55,48.36,49.05,44846,0
+FORR.US,D,20190415,000000,49.42,50.435,49.19,50.3,29729,0
+FORR.US,D,20190416,000000,50.4,50.72,49.75,49.81,30030,0
+FORR.US,D,20190417,000000,49.91,50.27,49.665,49.73,21668,0
+FORR.US,D,20190418,000000,49.56,49.82,46.08,49.72,17930,0
+FORR.US,D,20190422,000000,49.9,50.1587,49.15,49.48,16730,0
+FORR.US,D,20190423,000000,49.78,50.54,49.64,49.97,67351,0
+FORR.US,D,20190424,000000,49.5,50.28,49.33,49.58,52324,0
+FORR.US,D,20190425,000000,49.4,49.88,49.03,49.72,14887,0
+FORR.US,D,20190426,000000,49.75,50.83,49.365,50.69,35379,0
+FORR.US,D,20190429,000000,50.92,51.1,50.57,50.72,29353,0
+FORR.US,D,20190430,000000,50.59,51.36,50.0963,50.86,42899,0
+FORR.US,D,20190501,000000,51.51,51.51,49.9,50.2,84700,0
+FORR.US,D,20190502,000000,49.9,50.44,49.19,50.21,38034,0
+FORR.US,D,20190503,000000,50.65,51.75,50.65,51.51,37888,0
+FORR.US,D,20190506,000000,51,51.72,50.93,50.97,50333,0
+FORR.US,D,20190507,000000,50.59,50.97,49.73,49.99,36711,0
+FORR.US,D,20190508,000000,50.02,50.3975,49.27,49.52,44125,0
+FORR.US,D,20190509,000000,49.33,49.9,48.93,49.57,29056,0
+FORR.US,D,20190510,000000,49.47,50.26,48.62,49.99,29612,0
+FORR.US,D,20190513,000000,49.22,49.57,48.705,48.93,28000,0
+FORR.US,D,20190514,000000,48.94,49.4,48.52,48.78,25518,0
+FORR.US,D,20190515,000000,48.82,49.04,48.36,48.77,24951,0
+FORR.US,D,20190516,000000,48.81,49.454,48.67,48.85,43532,0
+FORR.US,D,20190517,000000,48.5,49.13,47.34,47.62,65459,0
+FORR.US,D,20190520,000000,47.28,47.69,46.8,47.29,45680,0
+FORR.US,D,20190521,000000,47.13,48.51,47.03,47.9,68064,0
+FORR.US,D,20190522,000000,47.97,48.45,47.645,48.11,39668,0
+FORR.US,D,20190523,000000,47.84,47.84,46.29,46.52,38496,0
+FORR.US,D,20190524,000000,46.84,47.1,46.37,46.72,24949,0
+FORR.US,D,20190528,000000,46.83,48.84,46.5,46.76,41513,0
+FORR.US,D,20190529,000000,46.55,46.8,45.66,45.78,32388,0
+FORR.US,D,20190530,000000,45.99,46.27,45.31,45.7,21940,0
+FORR.US,D,20190531,000000,45.24,45.87,44.9001,45.53,39410,0
+FORR.US,D,20190603,000000,45.25,45.69,44.96,45.62,46367,0
+FORR.US,D,20190604,000000,46.05,46.96,45.51,46.95,40153,0
+FORR.US,D,20190605,000000,47.17,48.465,46.9,47,49606,0
+FORR.US,D,20190606,000000,46.88,47,46.16,46.32,19545,0
+FORR.US,D,20190607,000000,46.42,46.74,45.95,46.01,25915,0
+FORR.US,D,20190610,000000,45.96,46.545,45.75,45.89,27289,0
+FORR.US,D,20190611,000000,46.19,46.19,45.19,45.55,51916,0
+FORR.US,D,20190612,000000,45.8,46.28,45.38,46.04,30385,0
+FORR.US,D,20190613,000000,46.24,46.85,45.99,46.07,27184,0
+FORR.US,D,20190614,000000,46.04,46.19,45.47,45.47,29198,0
+FORR.US,D,20190617,000000,45.7,46.39,45.7,46.03,23916,0
+FORR.US,D,20190618,000000,46.22,46.87,45.78,46.79,56890,0
+FORR.US,D,20190619,000000,46.76,47.61,46.64,47.52,36846,0
+FORR.US,D,20190620,000000,47.64,48,46.72,47.18,27305,0
+FORR.US,D,20190621,000000,46.89,47.07,46.44,46.91,61531,0
+FORR.US,D,20190624,000000,46.9,46.94,45.84,45.93,34036,0
+FORR.US,D,20190625,000000,45.92,46.58,45.65,46.29,70083,0
+FORR.US,D,20190626,000000,46.24,47.115,45.75,45.75,26354,0
+FORR.US,D,20190627,000000,45.93,47.27,45.7,47.25,41623,0
+FORR.US,D,20190628,000000,47.31,47.84,46.82,47.03,110988,0
+FORR.US,D,20190701,000000,47.26,47.9,46.86,46.88,42834,0
+FORR.US,D,20190702,000000,46.48,47.32,46.41,47.17,23114,0
+FORR.US,D,20190703,000000,47.32,47.76,47.05,47.75,11219,0
+FORR.US,D,20190705,000000,47.49,48.02,46.9552,47.97,26865,0
+FORR.US,D,20190708,000000,47.75,48.29,47.3,47.42,32906,0
+FORR.US,D,20190709,000000,47.2,47.76,46.8,47.21,49660,0
+FORR.US,D,20190710,000000,47.8,48.25,47.06,47.77,33574,0
+FORR.US,D,20190711,000000,47.52,48.12,47.38,47.57,38601,0
+FORR.US,D,20190712,000000,47.28,48.11,47.28,47.88,53525,0
+FORR.US,D,20190715,000000,48.24,48.24,47.55,48.14,30126,0
+FORR.US,D,20190716,000000,48.07,48.7,47.78,48.32,34411,0
+FORR.US,D,20190717,000000,48.38,49.67,48.38,48.97,54145,0
+FORR.US,D,20190718,000000,49.17,49.77,49.05,49.17,45397,0
+FORR.US,D,20190719,000000,49.03,49.8,48.62,48.81,87881,0
+FORR.US,D,20190722,000000,48.8,49.2,48.51,48.57,21699,0
+FORR.US,D,20190723,000000,49.33,49.465,48.54,49.33,43960,0
+FORR.US,D,20190724,000000,49.15,49.97,49.1,49.67,55645,0
+FORR.US,D,20190725,000000,49.68,50.27,48.82,48.82,35152,0
+FORR.US,D,20190726,000000,49.41,50.51,48.95,50.26,138199,0
+FORR.US,D,20190729,000000,49.97,50.3835,49.44,49.8,61230,0
+FORR.US,D,20190730,000000,49.49,50,49.26,49.27,51761,0
+FORR.US,D,20190731,000000,49.24,49.79,47.3,47.33,173615,0
+FORR.US,D,20190801,000000,48.25,48.25,42.045,42.4,130443,0
+FORR.US,D,20190802,000000,42.26,42.74,40.02,40.17,59551,0
+FORR.US,D,20190805,000000,39.23,39.57,37.77,38.59,98205,0
+FORR.US,D,20190806,000000,38.49,39.51,37.48,37.5,81344,0
+FORR.US,D,20190807,000000,37.26,38.23,37.26,38.07,81031,0
+FORR.US,D,20190808,000000,38.36,38.6,38.16,38.2,132261,0
+FORR.US,D,20190809,000000,38.19,38.43,36.96,37.06,48303,0
+FORR.US,D,20190812,000000,36.91,36.91,35.48,35.64,65812,0
+FORR.US,D,20190813,000000,35.52,36.365,34.64,35.64,57124,0
+FORR.US,D,20190814,000000,35.19,35.53,33.85,34.39,80491,0
+FORR.US,D,20190815,000000,33.9964,34.52,32.64,32.67,66478,0
+FORR.US,D,20190816,000000,33.33,33.6,32.88,32.88,111407,0
+FORR.US,D,20190819,000000,33.07,33.43,32.45,33.04,111712,0
+FORR.US,D,20190820,000000,33.06,33.74,32.485,32.74,158476,0
+FORR.US,D,20190821,000000,33.12,33.9,32.91,33.74,78448,0
+FORR.US,D,20190822,000000,34.02,34.36,33.45,33.49,57407,0
+FORR.US,D,20190823,000000,33.29,33.495,31.89,32.29,78327,0
+FORR.US,D,20190826,000000,32.57,32.76,31.77,32.26,51636,0
+FORR.US,D,20190827,000000,32.44,33.18,32.31,32.88,64652,0
+FORR.US,D,20190828,000000,32.61,34.39,32.31,33.77,87545,0
+FORR.US,D,20190829,000000,34.18,34.72,33.93,34.49,66874,0
+FORR.US,D,20190830,000000,34.67,34.965,34.3,34.87,146312,0
+FORR.US,D,20190903,000000,34.72,34.92,33.95,34.44,86721,0
+FORR.US,D,20190904,000000,34.73,34.8,32.81,33.06,80419,0
+FORR.US,D,20190905,000000,33.53,34.69,33.13,33.69,80438,0
+FORR.US,D,20190906,000000,33.82,34.43,33.76,33.94,44958,0
+FORR.US,D,20190909,000000,33.92,34.48,33.73,34.23,44964,0
+FORR.US,D,20190910,000000,34.07,34.97,34.05,34.69,43243,0
+FORR.US,D,20190911,000000,34.72,35.87,34.72,35.75,54984,0
+FORR.US,D,20190912,000000,35.82,36.65,35.13,36.27,45451,0
+FORR.US,D,20190913,000000,36.3,37.105,35.91,36.35,34026,0
+FORR.US,D,20190916,000000,36.11,36.88,35.95,36.26,35380,0
+FORR.US,D,20190917,000000,36.04,36.52,35.58,35.9,41305,0
+FORR.US,D,20190918,000000,35.88,35.98,35.31,35.63,34754,0
+FORR.US,D,20190919,000000,35.65,35.85,35.12,35.17,43018,0
+FORR.US,D,20190920,000000,35.11,35.66,34.99,35.15,73706,0
+FORR.US,D,20190923,000000,34.88,35.19,34.65,34.86,27209,0
+FORR.US,D,20190924,000000,34.86,35.28,34.53,34.63,43671,0
+FORR.US,D,20190925,000000,34.35,34.83,33.89,34.3,96010,0
+FORR.US,D,20190926,000000,34.27,34.53,33.57,33.6,45501,0
+FORR.US,D,20190927,000000,33.65,34.35,32.77,32.95,42008,0
+FORR.US,D,20190930,000000,32.79,33.54,32.02,32.14,92849,0
+FORR.US,D,20191001,000000,32.25,32.94,31.18,31.25,65365,0
+FORR.US,D,20191002,000000,31.01,31.575,30.76,31.24,68908,0
+FORR.US,D,20191003,000000,31.02,31.93,30.9556,31.69,94772,0
+FORR.US,D,20191004,000000,31.71,32.24,31.62,32.03,40234,0
+FORR.US,D,20191007,000000,31.94,32.395,31.75,32,69607,0
+FORR.US,D,20191008,000000,31.63,32.1,30.91,31.61,54176,0
+FORR.US,D,20191009,000000,31.82,31.965,31.42,31.66,50136,0
+FORR.US,D,20191010,000000,31.68,32.11,31.6,31.7,71884,0
+FORR.US,D,20191011,000000,32.12,33.21,32.12,32.32,52997,0
+FORR.US,D,20191014,000000,32.13,32.88,31.98,32.8,40867,0
+FORR.US,D,20191015,000000,32.95,33.94,32.5,33.9,53892,0
+FORR.US,D,20191016,000000,33.65,34.33,33.65,34.23,49619,0
+FORR.US,D,20191017,000000,34.3,35.28,34.12,34.98,82672,0
+FORR.US,D,20191018,000000,34.97,35.13,34.54,34.75,39114,0
+FORR.US,D,20191021,000000,35.11,35.72,34.76,35.1,50207,0
+FORR.US,D,20191022,000000,35.02,35.38,33.575,34.28,68363,0
+FORR.US,D,20191023,000000,34.26,35.14,34.2,35.04,52035,0
+FORR.US,D,20191024,000000,35.16,35.16,33.82,34.99,37226,0
+FORR.US,D,20191025,000000,34.69,35.7,34.51,34.7,43028,0
+FORR.US,D,20191028,000000,34.84,35.12,34.465,34.93,65027,0
+FORR.US,D,20191029,000000,34.89,34.94,34.4,34.62,68111,0
+FORR.US,D,20191030,000000,34.52,35.1,34.36,34.87,41097,0
+FORR.US,D,20191031,000000,34.8,34.965,34.12,34.48,47779,0
+FORR.US,D,20191101,000000,34.67,35.53,34.67,35.19,63712,0
+FORR.US,D,20191104,000000,35.46,35.59,35.08,35.3,38465,0
+FORR.US,D,20191105,000000,35.43,36.24,35.07,36.2,39576,0
+FORR.US,D,20191106,000000,36.14,36.54,35.8,36.1,44025,0
+FORR.US,D,20191107,000000,36.02,36.37,35.92,36.3,41954,0
+FORR.US,D,20191108,000000,36.3,36.38,35.75,36.17,39808,0
+FORR.US,D,20191111,000000,35.9,36.28,35.77,36.04,40581,0
+FORR.US,D,20191112,000000,36.01,37.09,36.01,36.81,45118,0
+FORR.US,D,20191113,000000,36.6,36.83,35.91,36.62,41857,0
+FORR.US,D,20191114,000000,36.58,37.13,36.58,36.73,33774,0
+FORR.US,D,20191115,000000,36.98,37.205,36.54,36.99,41898,0
+FORR.US,D,20191118,000000,36.91,37.17,36.5,37.05,41862,0
+FORR.US,D,20191119,000000,37.29,37.99,37.14,37.61,68706,0
+FORR.US,D,20191120,000000,37.47,37.98,37.29,37.51,65243,0
+FORR.US,D,20191121,000000,37.6,37.72,37.03,37.4,47220,0
+FORR.US,D,20191122,000000,37.54,38.51,37.41,38.465,133552,0
+FORR.US,D,20191125,000000,38.66,39.66,38.6,39.43,65452,0
+FORR.US,D,20191126,000000,39.51,39.79,39.17,39.64,83707,0
+FORR.US,D,20191127,000000,39.72,40.22,39.67,40.07,60340,0
+FORR.US,D,20191129,000000,39.93,39.98,39.39,39.93,51503,0
+FORR.US,D,20191202,000000,39.92,40.18,39.73,40,61650,0
+FORR.US,D,20191203,000000,39.52,39.98,39.2503,39.61,59985,0
+FORR.US,D,20191204,000000,39.74,40.79,39.5007,39.73,74346,0
+FORR.US,D,20191205,000000,39.83,40.02,39.51,39.94,84760,0
+FORR.US,D,20191206,000000,40.16,40.72,39.97,40.15,49247,0
+FORR.US,D,20191209,000000,40.02,40.08,39.59,39.905,49001,0
+FORR.US,D,20191210,000000,39.76,40.315,39.425,40.26,95169,0
+FORR.US,D,20191211,000000,40.28,41.89,40.045,41.81,79549,0
+FORR.US,D,20191212,000000,41.67,42.52,41.4,42.16,51342,0
+FORR.US,D,20191213,000000,42.1,42.2,40.4,41.54,80391,0
+FORR.US,D,20191216,000000,41.59,42.51,41.19,41.49,101016,0
+FORR.US,D,20191217,000000,41.44,42.91,41.3,42.8,70055,0
+FORR.US,D,20191218,000000,42.81,42.93,41.665,42.83,103965,0
+FORR.US,D,20191219,000000,42.9,43.22,42.605,43.06,73948,0
+FORR.US,D,20191220,000000,43.2,43.49,42.885,42.97,271743,0
+FORR.US,D,20191223,000000,42.98,43.46,42.78,43.12,52125,0
+FORR.US,D,20191224,000000,43.25,43.53,42.4,42.46,19299,0
+FORR.US,D,20191226,000000,42.49,42.68,41.9,42.12,33054,0
+FORR.US,D,20191227,000000,42.23,42.32,41.78,41.92,40714,0
+FORR.US,D,20191230,000000,41.99,42.28,41.0427,41.81,52192,0
+FORR.US,D,20191231,000000,41.74,42.13,41.63,41.7,37397,0
+FORR.US,D,20200102,000000,41.92,42.49,41.2,42.4,54882,0
+FORR.US,D,20200103,000000,41.8,42.39,41.64,42.11,81336,0
+FORR.US,D,20200106,000000,41.74,43,41.55,42.8,66595,0
+FORR.US,D,20200107,000000,42.67,42.86,41.97,42.58,92097,0
+FORR.US,D,20200108,000000,42.62,42.94,42.275,42.62,107578,0
+FORR.US,D,20200109,000000,42.76,43.4,42.46,42.55,75416,0
+FORR.US,D,20200110,000000,42.62,42.82,42.235,42.68,41407,0
+FORR.US,D,20200113,000000,42.63,43.53,42.6,43.34,48181,0
+FORR.US,D,20200114,000000,43.12,44.23,43.12,43.82,55877,0
+FORR.US,D,20200115,000000,43.67,44.16,43.38,43.57,60767,0
+FORR.US,D,20200116,000000,43.78,44.44,43.56,43.58,46697,0
+FORR.US,D,20200117,000000,43.89,43.97,42.785,43.05,72973,0
+FORR.US,D,20200121,000000,42.87,43.1,42.37,42.5,93791,0
+FORR.US,D,20200122,000000,42.54,43.11,42.455,42.98,69523,0
+FORR.US,D,20200123,000000,42.87,43.12,42.24,42.91,67375,0
+FORR.US,D,20200124,000000,43.02,43.02,41.825,42.08,53498,0
+FORR.US,D,20200127,000000,41.28,41.975,41.28,41.62,27217,0
+FORR.US,D,20200128,000000,41.78,42.37,41.545,42.32,35180,0
+FORR.US,D,20200129,000000,42.53,43.04,42.13,42.46,46588,0
+FORR.US,D,20200130,000000,42.08,42.34,41.56,42.18,37973,0
+FORR.US,D,20200131,000000,41.99,41.99,40.98,41.37,50732,0
+FORR.US,D,20200203,000000,41.61,42.07,41.32,41.45,47372,0
+FORR.US,D,20200204,000000,41.97,42.15,41.37,42.03,85963,0
+FORR.US,D,20200205,000000,42.3,43.63,41.705,43.53,80805,0
+FORR.US,D,20200206,000000,43.65,43.86,43.31,43.57,37659,0
+FORR.US,D,20200207,000000,43.58,43.74,42.67,42.71,43986,0
+FORR.US,D,20200210,000000,42.59,43.13,42.56,43.07,29500,0
+FORR.US,D,20200211,000000,43.32,44.28,43.3,44.22,37005,0
+FORR.US,D,20200212,000000,44.49,44.94,44.11,44.36,49161,0
+FORR.US,D,20200213,000000,44.13,46,44.13,46,55840,0
+FORR.US,D,20200214,000000,50,50,40.9465,43.28,58704,0
+FORR.US,D,20200218,000000,42.86,43.82,41.59,42.17,49176,0
+FORR.US,D,20200219,000000,42.29,42.81,41.99,42.16,45978,0
+FORR.US,D,20200220,000000,41.94,42.3,41.51,41.76,39090,0
+FORR.US,D,20200221,000000,41.72,41.72,40.09,40.16,32339,0
+FORR.US,D,20200224,000000,39.021,39.95,38.38,39.63,52255,0
+FORR.US,D,20200225,000000,39.78,39.78,37.36,37.74,47735,0
+FORR.US,D,20200226,000000,37.99,38.25,37.37,37.63,53255,0
+FORR.US,D,20200227,000000,36.82,37.65,36.5,36.5,49880,0
+FORR.US,D,20200228,000000,34.97,36.24,34.315,36.06,89887,0
+FORR.US,D,20200302,000000,36.53,37.37,35.6,37.15,37427,0
+FORR.US,D,20200303,000000,37.05,37.76,35.87,37.35,67583,0
+FORR.US,D,20200304,000000,37.5,39.03,36.9,39.03,74711,0
+FORR.US,D,20200305,000000,37.65,38.96,37.08,38.6,78017,0
+FORR.US,D,20200306,000000,37.42,38.86,36.43,38.55,88571,0
+FORR.US,D,20200309,000000,34.7,35.62,32.78,32.79,99264,0
+FORR.US,D,20200310,000000,33.99,34.97,32.09,34.93,42854,0
+FORR.US,D,20200311,000000,33.81,33.885,32.59,33.48,83592,0
+FORR.US,D,20200312,000000,31.42,31.75,29.9101,30.05,97307,0
+FORR.US,D,20200313,000000,31.54,31.54,28.25,30.35,82759,0
+FORR.US,D,20200316,000000,28.37,30.37,26.34,26.36,69570,0
+FORR.US,D,20200317,000000,27.08,30.83,25.88,30.56,91490,0
+FORR.US,D,20200318,000000,29.27,30.01,23.01,24.07,73604,0
+FORR.US,D,20200319,000000,23.97,29.06,23.97,27.12,101600,0
+FORR.US,D,20200320,000000,27.17,29.81,22.45,22.81,155813,0
+FORR.US,D,20200323,000000,23.11,26.64,22.46,25.99,110052,0
+FORR.US,D,20200324,000000,27.19,28.75,25.33,26.78,68902,0
+FORR.US,D,20200325,000000,26.85,28.63,25.94,28,86497,0
+FORR.US,D,20200326,000000,28,28.92,26.28,27.78,71951,0
+FORR.US,D,20200327,000000,26.41,28.565,25.15,25.76,69688,0
+FORR.US,D,20200330,000000,26.05,27.67,26.05,27.5,46753,0
+FORR.US,D,20200331,000000,28.18,29.8,27.73,29.23,123504,0
+FORR.US,D,20200401,000000,29.02,29.02,25.11,25.69,62444,0
+FORR.US,D,20200402,000000,25,27.81,25,27.56,59651,0
+FORR.US,D,20200403,000000,27.28,27.28,26.03,26.83,67946,0
+FORR.US,D,20200406,000000,27.68,28.29,26.215,27.13,62832,0
+FORR.US,D,20200407,000000,27.65,28.8,26.105,27.02,120985,0
+FORR.US,D,20200408,000000,27.46,29.21,27.46,28.49,63967,0
+FORR.US,D,20200409,000000,29.26,31.25,28.36,30.47,49767,0
+FORR.US,D,20200413,000000,30.03,30.36,29.25,29.84,35411,0
+FORR.US,D,20200414,000000,30.65,31.575,28.8149,30.79,36681,0
+FORR.US,D,20200415,000000,29.47,31.95,28.12,29.11,74581,0
+FORR.US,D,20200416,000000,29.31,29.945,27.91,29.39,61133,0
+FORR.US,D,20200417,000000,30.53,32.3,30.53,32.11,63204,0
+FORR.US,D,20200420,000000,30.83,32.83,30.83,32.82,44600,0
+FORR.US,D,20200421,000000,31.44,31.48,30.56,31.4,43533,0
+FORR.US,D,20200422,000000,32.38,32.38,30.63,31.96,33440,0
+FORR.US,D,20200423,000000,31.97,34.98,31.97,33.07,34546,0
+FORR.US,D,20200424,000000,33.05,33.3,32.17,33.02,32236,0
+FORR.US,D,20200427,000000,33.52,34.88,33.35,34.69,31172,0
+FORR.US,D,20200428,000000,35.44,35.93,33.68,35.17,50967,0
+FORR.US,D,20200429,000000,36.54,38.08,35.3678,37.22,44779,0
+FORR.US,D,20200430,000000,35.8,35.8,31.3,31.3,98029,0
+FORR.US,D,20200501,000000,30.3,33.89,30.3,33.88,85115,0
+FORR.US,D,20200504,000000,33.29,35.16,32.375,33.68,52232,0
+FORR.US,D,20200505,000000,34.32,35.86,34.305,35.59,68005,0
+FORR.US,D,20200506,000000,35.37,35.99,33,33.25,43575,0
+FORR.US,D,20200507,000000,34.18,35.68,33.1921,34.5,39479,0
+FORR.US,D,20200508,000000,36.29,36.29,32.62,34.4,42597,0
+FORR.US,D,20200511,000000,33.87,33.87,31.92,32.05,52899,0
+FORR.US,D,20200512,000000,32.03,32.5653,29.63,29.65,59132,0
+FORR.US,D,20200513,000000,29.57,29.93,28.09,29.21,44115,0
+FORR.US,D,20200514,000000,28.45,29.165,27.41,28.33,37957,0
+FORR.US,D,20200515,000000,28.15,29.55,27.14,28.96,48224,0
+FORR.US,D,20200518,000000,30.39,32.46,29.38,32.36,64127,0
+FORR.US,D,20200519,000000,31.84,31.96,29.93,30.14,33446,0
+FORR.US,D,20200520,000000,30.95,31.72,30.38,31.25,42529,0
+FORR.US,D,20200521,000000,30.92,34.01,30,30.35,35002,0
+FORR.US,D,20200522,000000,30.47,31.58,29.85,30.68,33857,0
+FORR.US,D,20200526,000000,31.7,32.25,31.25,31.67,32138,0
+FORR.US,D,20200527,000000,32.45,33.255,30.06,31.25,93076,0
+FORR.US,D,20200528,000000,31.85,33,30.87,31.08,68255,0
+FORR.US,D,20200529,000000,30.63,31.8556,29.3935,31.4,70085,0
+FORR.US,D,20200601,000000,31.07,31.07,29.91,29.91,72000,0
+FORR.US,D,20200602,000000,30.23,32.25,30.1,32.12,89096,0
+FORR.US,D,20200603,000000,32.99,33.59,32.4,33.35,79679,0
+FORR.US,D,20200604,000000,33.23,34.47,33.02,33.94,35552,0
+FORR.US,D,20200605,000000,35.35,38.2,35.35,37.6,65707,0
+FORR.US,D,20200608,000000,38.88,38.88,37.53,37.81,65505,0
+FORR.US,D,20200609,000000,37.75,38.24,36.83,37.39,57983,0
+FORR.US,D,20200610,000000,37.39,37.4,34.51,34.58,60723,0
+FORR.US,D,20200611,000000,32.95,33.59,31.33,31.35,43342,0
+FORR.US,D,20200612,000000,32.93,33.7175,30.47,31.95,56420,0
+FORR.US,D,20200615,000000,30.64,32.74,30.64,32.39,27177,0
+FORR.US,D,20200616,000000,33.84,33.9,31.66,32.76,31735,0
+FORR.US,D,20200617,000000,32.75,32.75,31.25,31.37,27741,0
+FORR.US,D,20200618,000000,31.07,32.5,31.07,32.44,44634,0
+FORR.US,D,20200619,000000,32.92,32.92,31.73,31.75,74491,0
+FORR.US,D,20200622,000000,31.44,31.96,31.3,31.93,26671,0
+FORR.US,D,20200623,000000,32.33,32.73,31.235,32.06,27694,0
+FORR.US,D,20200624,000000,31.79,31.8,30.6,30.64,40533,0
+FORR.US,D,20200625,000000,30.41,31.8,30.41,31.71,40024,0
+FORR.US,D,20200626,000000,31.41,31.55,30.01,30.06,104375,0
+FORR.US,D,20200629,000000,30.64,32.14,30.42,31.6,38900,0
+FORR.US,D,20200630,000000,31.41,32.2,31.34,32.04,44002,0
+FORR.US,D,20200701,000000,32.01,32.19,31.23,31.42,30908,0
+FORR.US,D,20200702,000000,32.22,32.95,31.75,31.91,39474,0
+FORR.US,D,20200706,000000,32.69,32.79,31.72,32.53,28805,0
+FORR.US,D,20200707,000000,32.1,32.59,31.44,31.69,43574,0
+FORR.US,D,20200708,000000,31.64,33.205,31.21,32.76,39337,0
+FORR.US,D,20200709,000000,32.45,32.45,31.2,31.41,33896,0
+FORR.US,D,20200710,000000,31.63,32.77,31.28,32.53,38539,0
+FORR.US,D,20200713,000000,33.03,33.03,31.39,31.53,23456,0
+FORR.US,D,20200714,000000,31.66,32.025,30.777,31.51,25382,0
+FORR.US,D,20200715,000000,32.43,34.28,32.43,34.06,48590,0
+FORR.US,D,20200716,000000,34.02,34.02,32.29,32.73,26279,0
+FORR.US,D,20200717,000000,32.66,33.11,31.57,32.8,25965,0
+FORR.US,D,20200720,000000,32.51,32.92,31.59,32.1,35092,0
+FORR.US,D,20200721,000000,32.67,33.61,32.13,32.88,22806,0
+FORR.US,D,20200722,000000,32.51,32.94,31.655,32,29275,0
+FORR.US,D,20200723,000000,31.96,33.365,31.8,33.01,32009,0
+FORR.US,D,20200724,000000,32.85,32.85,31.88,32.14,23035,0
+FORR.US,D,20200727,000000,32.06,32.8,31.9,32.67,20418,0
+FORR.US,D,20200728,000000,32.45,32.9,31.75,31.75,21966,0
+FORR.US,D,20200729,000000,32.06,32.78,31.79,32.63,20101,0
+FORR.US,D,20200730,000000,32.05,32.98,31.77,32.95,29389,0
+FORR.US,D,20200731,000000,33.7,35.38,33.3933,35.11,47222,0
+FORR.US,D,20200803,000000,35.44,36.5076,35.19,35.99,51494,0
+FORR.US,D,20200804,000000,35.5,36.6017,35.25,35.64,45595,0
+FORR.US,D,20200805,000000,35.83,36.82,34.435,34.78,45907,0
+FORR.US,D,20200806,000000,35.06,35.855,34.97,35.81,23821,0
+FORR.US,D,20200807,000000,35.49,37.37,35.3,37.25,31717,0
+FORR.US,D,20200810,000000,37.23,37.33,36.5,36.5,20727,0
+FORR.US,D,20200811,000000,37.18,38.085,37,37.31,47394,0
+FORR.US,D,20200812,000000,37.89,38.15,37.525,38.01,30453,0
+FORR.US,D,20200813,000000,37.57,37.57,35.31,36.09,45343,0
+FORR.US,D,20200814,000000,35.8,37.02,35.175,36.14,52856,0
+FORR.US,D,20200817,000000,36.35,36.41,35,35.16,39396,0
+FORR.US,D,20200818,000000,35.17,35.86,35.05,35.57,49771,0
+FORR.US,D,20200819,000000,35.5,36.535,34.78,36.45,45946,0
+FORR.US,D,20200820,000000,36.09,37.29,36.03,37.2,40718,0
+FORR.US,D,20200821,000000,37.23,37.23,36.21,36.55,21104,0
+FORR.US,D,20200824,000000,36.65,37.09,36.31,36.81,46019,0
+FORR.US,D,20200825,000000,37.08,37.08,35.94,36.89,39454,0
+FORR.US,D,20200826,000000,36.73,37.19,36.14,36.21,46715,0
+FORR.US,D,20200827,000000,36.5,36.93,35.92,36.05,25314,0
+FORR.US,D,20200828,000000,36.4,36.4,35.615,36.06,20819,0
+FORR.US,D,20200831,000000,36.08,36.08,35.28,35.46,40667,0
+FORR.US,D,20200901,000000,35.27,36.03,35,35.63,28114,0
+FORR.US,D,20200902,000000,35.78,36.295,35.72,36.22,23930,0
+FORR.US,D,20200903,000000,36,36.21,34.7,35.22,50056,0
+FORR.US,D,20200904,000000,35.7,35.86,34.41,34.87,26103,0
+FORR.US,D,20200908,000000,34.45,35.51,33.88,34.84,44767,0
+FORR.US,D,20200909,000000,35.06,35.47,34.86,35.13,37601,0
+FORR.US,D,20200910,000000,35.27,35.27,34.15,34.34,29515,0
+FORR.US,D,20200911,000000,34.37,34.5,33.66,33.83,34899,0
+FORR.US,D,20200914,000000,34.27,34.93,33.55,34.54,34041,0
+FORR.US,D,20200915,000000,34.87,35.45,34.71,35.38,23751,0
+FORR.US,D,20200916,000000,35.53,36.37,35.14,35.39,80986,0
+FORR.US,D,20200917,000000,34.93,35.0748,34.06,34.06,33875,0
+FORR.US,D,20200918,000000,33.75,33.99,31.76,33.27,171234,0
+FORR.US,D,20200921,000000,32.52,32.52,31.26,31.9,50138,0
+FORR.US,D,20200922,000000,32.1,32.981,31.54,31.99,22589,0
+FORR.US,D,20200923,000000,31.68,32.16,30.88,31.41,48299,0
+FORR.US,D,20200924,000000,31.5,32.59,31.13,32.34,37833,0
+FORR.US,D,20200925,000000,32.5,33.69,32.5,33.17,31526,0
+FORR.US,D,20200928,000000,33.53,34.55,33.48,34.33,39777,0
+FORR.US,D,20200929,000000,34.14,34.35,32.81,33.14,53575,0
+FORR.US,D,20200930,000000,33.32,34.06,32.64,32.79,81438,0
+FORR.US,D,20201001,000000,32.92,33.6762,32.21,33.35,55062,0
+FORR.US,D,20201002,000000,32.77,33.79,32.05,33.62,18496,0
+FORR.US,D,20201005,000000,33.65,34,33.455,33.69,25799,0
+FORR.US,D,20201006,000000,33.99,34.375,32.25,33.37,63334,0
+FORR.US,D,20201007,000000,34,35.56,33.725,35.11,54175,0
+FORR.US,D,20201008,000000,35.72,35.96,35.04,35.81,34140,0
+FORR.US,D,20201009,000000,36,36.91,35.35,36.5,35925,0
+FORR.US,D,20201012,000000,36.43,37.5,36.36,37.21,34394,0
+FORR.US,D,20201013,000000,36.76,37.07,35.66,36.79,24610,0
+FORR.US,D,20201014,000000,36.59,37.35,36.59,37,25279,0
+FORR.US,D,20201015,000000,37.455,37.81,36.9183,37.57,20496,0
+FORR.US,D,20201016,000000,37.44,38.34,37.4,37.96,23231,0
+FORR.US,D,20201019,000000,37.97,38.45,37.22,37.27,32253,0
+FORR.US,D,20201020,000000,37.73,37.73,36.725,36.85,15965,0
+FORR.US,D,20201021,000000,36.7,37.37,35.86,36.42,27409,0
+FORR.US,D,20201022,000000,36.34,39.05,36.16,38.54,41329,0
+FORR.US,D,20201023,000000,38.71,38.85,37.325,38,27442,0
+FORR.US,D,20201026,000000,37.34,38.468,36.69,37.47,27804,0
+FORR.US,D,20201027,000000,37.65,37.65,35.9,36.6,24698,0
+FORR.US,D,20201028,000000,35.64,36.07,35.6,35.85,16493,0
+FORR.US,D,20201029,000000,35.33,38.25,35.33,37.88,51251,0
+FORR.US,D,20201030,000000,37.02,39.72,36.51,36.94,48818,0
+FORR.US,D,20201102,000000,37.18,38.61,37.18,38.42,31843,0
+FORR.US,D,20201103,000000,38.71,39.56,38.38,39.08,56643,0
+FORR.US,D,20201104,000000,38.62,39.965,37.96,39.06,40554,0
+FORR.US,D,20201105,000000,39.15,39.82,38.935,39.68,25022,0
+FORR.US,D,20201106,000000,39.68,40.49,38.61,40.03,38282,0
+FORR.US,D,20201109,000000,42.4,44.99,39.81,39.94,62577,0
+FORR.US,D,20201110,000000,40.55,41.79,39.88,41.32,65542,0
+FORR.US,D,20201111,000000,41.21,41.8966,41.135,41.75,35151,0
+FORR.US,D,20201112,000000,41.29,41.78,40.65,41.11,46881,0
+FORR.US,D,20201113,000000,41.49,41.84,41,41.62,19828,0
+FORR.US,D,20201116,000000,42.31,42.8379,41.15,41.61,89882,0
+FORR.US,D,20201117,000000,41.23,42.7,40.88,42.4,39881,0
+FORR.US,D,20201118,000000,42.4,42.95,42.04,42.1,33574,0
+FORR.US,D,20201119,000000,41.89,42,41.5,41.68,19339,0
+FORR.US,D,20201120,000000,41.24,42.03,41.24,41.82,35654,0
+FORR.US,D,20201123,000000,41.9,42.43,41.71,42.32,37007,0
+FORR.US,D,20201124,000000,42.78,44,42.48,44,42358,0
+FORR.US,D,20201125,000000,43.6,43.96,43.18,43.7,35244,0
+FORR.US,D,20201127,000000,43.57,43.57,42.02,43.25,19044,0
+FORR.US,D,20201130,000000,42.86,42.86,41.26,41.4,43857,0
+FORR.US,D,20201201,000000,42.19,42.88,41.38,42.17,38731,0
+FORR.US,D,20201202,000000,41.75,43.02,41.58,42.59,44675,0
+FORR.US,D,20201203,000000,42.89,43.37,42.2,43.1,30889,0
+FORR.US,D,20201204,000000,43.13,44.04,42.6,43.96,33532,0
+FORR.US,D,20201207,000000,43.31,43.38,42.82,43.01,26566,0
+FORR.US,D,20201208,000000,42.84,43.96,42.33,43.59,35677,0
+FORR.US,D,20201209,000000,44.09,44.775,43.33,44.59,49009,0
+FORR.US,D,20201210,000000,44.12,44.12,42.36,43.16,36000,0
+FORR.US,D,20201211,000000,42.92,44.63,42.9,43.86,27999,0
+FORR.US,D,20201214,000000,44.26,44.5,42.68,42.76,39317,0
+FORR.US,D,20201215,000000,43.15,43.76,42.48,42.64,59258,0
+FORR.US,D,20201216,000000,43.05,43.05,42.25,42.43,34433,0
+FORR.US,D,20201217,000000,42.41,42.55,41.95,42.28,24056,0
+FORR.US,D,20201218,000000,42.55,42.95,41.21,42.15,197261,0
+FORR.US,D,20201221,000000,41.55,41.901,40.21,40.95,24270,0
+FORR.US,D,20201222,000000,40.84,41.04,40.005,40.24,33339,0
+FORR.US,D,20201223,000000,40.6,41.18,39.4,39.91,22986,0
+FORR.US,D,20201224,000000,40.03,41.13,40.03,40.43,17111,0
+FORR.US,D,20201228,000000,40.48,43.3,40.48,42.12,42261,0
+FORR.US,D,20201229,000000,42.1,42.305,41.46,41.79,26627,0
+FORR.US,D,20201230,000000,41.65,42.12,41.34,41.51,18015,0
+FORR.US,D,20201231,000000,40.93,42.25,40.93,41.9,50224,0
+FORR.US,D,20210104,000000,41.82,42.11,40.99,41.41,49643,0
+FORR.US,D,20210105,000000,41.12,42.28,41.12,41.81,28281,0
+FORR.US,D,20210106,000000,42.35,45.47,42.31,44.37,65139,0
+FORR.US,D,20210107,000000,44.17,45.26,44.17,44.92,32802,0
+FORR.US,D,20210108,000000,44.85,45.34,43.39,43.89,22973,0
+FORR.US,D,20210111,000000,43.33,44.0122,42.59,42.92,25064,0
+FORR.US,D,20210112,000000,42.91,43.19,42.62,42.99,27805,0
+FORR.US,D,20210113,000000,43.735,43.735,41.74,41.83,21900,0
+FORR.US,D,20210114,000000,42.17,43.32,41.265,41.76,36307,0
+FORR.US,D,20210115,000000,41.22,41.34,40.55,41.27,36870,0
+FORR.US,D,20210119,000000,41.68,41.97,40.9,41.61,33837,0
+FORR.US,D,20210120,000000,41.53,42.7,41.53,42.37,27284,0
+FORR.US,D,20210121,000000,42.35,44.28,42.3,43.71,54842,0
+FORR.US,D,20210122,000000,43.23,44.22,42.88,44.14,24645,0
+FORR.US,D,20210125,000000,43.79,43.99,41.42,42.03,44280,0
+FORR.US,D,20210126,000000,42.05,42.05,40.43,41.21,27098,0
+FORR.US,D,20210127,000000,40.19,40.32,36.405,39.64,63309,0
+FORR.US,D,20210128,000000,40.14,41.38,39.43,40.94,53120,0
+FORR.US,D,20210129,000000,40.99,41.1547,39.27,39.66,60463,0
+FORR.US,D,20210201,000000,39.66,41.42,39.431,41.12,34677,0
+FORR.US,D,20210202,000000,41.01,42.05,40.79,41.7,25153,0
+FORR.US,D,20210203,000000,41.42,41.77,40.79,41.64,18800,0
+FORR.US,D,20210204,000000,41.47,42.95,41.02,42.88,30991,0
+FORR.US,D,20210205,000000,43.42,43.98,42.2,43.68,37834,0
+FORR.US,D,20210208,000000,43.67,44.45,42.94,44.22,20701,0
+FORR.US,D,20210209,000000,44.38,45.68,44.1,45.61,36069,0
+FORR.US,D,20210210,000000,45.69,45.69,44.31,45,22102,0
+FORR.US,D,20210211,000000,44.54,46.07,44.14,44.5,45664,0
+FORR.US,D,20210212,000000,43.78,44.15,42,43.29,42061,0
+FORR.US,D,20210216,000000,43.98,44.26,42.42,43.04,38845,0
+FORR.US,D,20210217,000000,42.72,43.505,41.66,42.24,43173,0
+FORR.US,D,20210218,000000,42.25,43.415,42.17,43.01,22931,0
+FORR.US,D,20210219,000000,43.21,43.33,42.1,42.65,52984,0
+FORR.US,D,20210222,000000,42.15,43.24,41.84,43.1,41232,0
+FORR.US,D,20210223,000000,42.91,44.67,42.3101,44.21,34362,0
+FORR.US,D,20210224,000000,44.38,45.45,43.95,45.08,39482,0
+FORR.US,D,20210225,000000,45,45.64,44.5,45.48,32823,0
+FORR.US,D,20210226,000000,45.19,45.98,45.02,45.18,123995,0
+FORR.US,D,20210301,000000,45.29,47.2,45.29,46.04,68951,0
+FORR.US,D,20210302,000000,45.68,45.78,45.05,45.43,40455,0
+FORR.US,D,20210303,000000,45.5,46.97,45.13,46.58,35646,0
+FORR.US,D,20210304,000000,46.18,47.29,44.68,45.01,40217,0
+FORR.US,D,20210305,000000,45.8,46.48,45.14,46,80139,0
+FORR.US,D,20210308,000000,46.46,47.44,45.74,46.56,30734,0
+FORR.US,D,20210309,000000,46.55,46.62,44.74,44.81,39205,0
+FORR.US,D,20210310,000000,44.97,45.35,44.74,44.94,28783,0
+FORR.US,D,20210311,000000,45.13,45.2999,44.46,44.81,49898,0
+FORR.US,D,20210312,000000,44.95,45.56,44.48,45.31,30011,0
+FORR.US,D,20210315,000000,45.1,45.1,43.7,44.27,34695,0
+FORR.US,D,20210316,000000,44.06,44.74,43.52,44.53,27111,0
+FORR.US,D,20210317,000000,44.5,44.55,43.66,44.36,33984,0
+FORR.US,D,20210318,000000,42.3,44.12,42.3,43.3,31177,0
+FORR.US,D,20210319,000000,42.98,44.37,42.835,43.67,121141,0
+FORR.US,D,20210322,000000,43.52,44.71,42.86,44.07,44139,0
+FORR.US,D,20210323,000000,43.66,43.66,42.54,42.56,33842,0
+FORR.US,D,20210324,000000,42.81,43.815,42.03,42.05,23985,0
+FORR.US,D,20210325,000000,42.21,42.48,41.11,42.42,32341,0
+FORR.US,D,20210326,000000,42.15,43.12,41.88,42.97,25609,0
+FORR.US,D,20210329,000000,42.6,43.85,42.18,42.96,58197,0
+FORR.US,D,20210330,000000,43.23,44.33,42.09,42.37,32617,0
+FORR.US,D,20210331,000000,42.79,43.58,41.83,42.48,65815,0
+FORR.US,D,20210401,000000,42.86,43.59,42.2,43.3,43589,0
+FORR.US,D,20210405,000000,43.72,43.72,42.73,43.31,29078,0
+FORR.US,D,20210406,000000,42.94,43.845,42.05,42.87,30201,0
+FORR.US,D,20210407,000000,43.1,43.12,42.07,42.27,42087,0
+FORR.US,D,20210408,000000,42.44,42.77,41.72,41.77,45923,0
+FORR.US,D,20210409,000000,41.92,42.22,41.38,41.82,47192,0
+FORR.US,D,20210412,000000,42.07,42.07,41.24,41.64,18449,0
+FORR.US,D,20210413,000000,41.21,41.48,40.82,41.17,30556,0
+FORR.US,D,20210414,000000,41.17,42.17,41.17,42.04,42254,0
+FORR.US,D,20210415,000000,42.3,43.1,41.97,43,15910,0
+FORR.US,D,20210416,000000,43.45,43.56,41.975,43.28,31996,0
+FORR.US,D,20210419,000000,43,43.34,42.15,43.25,36150,0
+FORR.US,D,20210420,000000,42.93,43.45,42.6,43.23,29409,0
+FORR.US,D,20210421,000000,43.68,43.84,43.44,43.74,13188,0
+FORR.US,D,20210422,000000,43.77,44.12,43.28,43.84,19772,0
+FORR.US,D,20210423,000000,44.06,44.945,43.67,44.14,28390,0
+FORR.US,D,20210426,000000,44.25,44.65,43.17,43.28,17941,0
+FORR.US,D,20210427,000000,43.53,43.535,42.92,43.15,11087,0
+FORR.US,D,20210428,000000,42.97,43.18,42.4,43.13,16661,0
+FORR.US,D,20210429,000000,43.23,43.85,42.9196,43.62,19785,0
+FORR.US,D,20210430,000000,43.14,44.05,42.69,43.45,41890,0
+FORR.US,D,20210503,000000,43.25,44.49,43.25,43.84,44230,0
+FORR.US,D,20210504,000000,43.735,44.46,42.645,42.95,24351,0
+FORR.US,D,20210505,000000,42.55,44.48,41.96,44.27,27880,0
+FORR.US,D,20210506,000000,44.35,45.45,44,44.79,36332,0
+FORR.US,D,20210507,000000,44.6,46.81,44.6,46.23,28477,0
+FORR.US,D,20210510,000000,46,46.535,43.83,44.45,56688,0
+FORR.US,D,20210511,000000,43.85,44.66,43.79,44.11,17392,0
+FORR.US,D,20210512,000000,43.69,44.56,42.4,42.73,40775,0
+FORR.US,D,20210513,000000,43.19,45.01,43.19,44.35,28412,0
+FORR.US,D,20210514,000000,44.76,46.5545,44.27,45.27,18653,0
+FORR.US,D,20210517,000000,44.92,45.74,44.71,45.6,23523,0
+FORR.US,D,20210518,000000,45.41,45.55,44.27,44.54,15552,0
+FORR.US,D,20210519,000000,43.8,44.94,42.48,43.83,26778,0
+FORR.US,D,20210520,000000,44.08,44.18,43.33,44.18,9422,0
+FORR.US,D,20210521,000000,44.64,44.64,43.6,43.99,21283,0
+FORR.US,D,20210524,000000,44.38,44.45,42.425,44.13,24742,0
+FORR.US,D,20210525,000000,44.23,44.23,42.29,42.55,26052,0
+FORR.US,D,20210526,000000,42.35,43,42.34,42.51,19479,0
+FORR.US,D,20210527,000000,42.88,43.42,42.81,42.95,21668,0
+FORR.US,D,20210528,000000,42.73,43.575,42.73,42.91,15490,0
+FORR.US,D,20210601,000000,43.14,43.94,43.12,43.28,32402,0
+FORR.US,D,20210602,000000,43.54,44.25,41.05,41.5,34893,0
+FORR.US,D,20210603,000000,41.24,42.31,40.925,41.1,24627,0
+FORR.US,D,20210604,000000,41.2159,41.385,40.77,41.19,25655,0
+FORR.US,D,20210607,000000,41.06,41.38,40.77,41.08,19087,0
+FORR.US,D,20210608,000000,41.01,41.215,40.585,41.1,20382,0
+FORR.US,D,20210609,000000,41.37,41.92,40.545,40.63,26936,0
+FORR.US,D,20210610,000000,40.63,40.63,39.64,40.12,33730,0
+FORR.US,D,20210611,000000,40.2,41.1,40.1,41,29445,0
+FORR.US,D,20210614,000000,40.64,41.33,40.54,41.07,39132,0
+FORR.US,D,20210615,000000,41.14,41.7,41.02,41.56,34217,0
+FORR.US,D,20210616,000000,40.54,41.585,40.54,41.45,28690,0
+FORR.US,D,20210617,000000,41.14,42.36,40.835,42.15,23584,0
+FORR.US,D,20210618,000000,41.38,43.38,41.075,43.27,102330,0
+FORR.US,D,20210621,000000,43.1,43.39,42.78,42.96,42725,0
+FORR.US,D,20210622,000000,42.61,43.1,42.16,43.08,14475,0
+FORR.US,D,20210623,000000,42.85,43.41,42.43,43.35,30588,0
+FORR.US,D,20210624,000000,43.26,44.72,42.15,44.48,33091,0
+FORR.US,D,20210625,000000,44.31,45.84,44.08,45.42,123341,0
+FORR.US,D,20210628,000000,45.44,45.44,44.24,44.65,34106,0
+FORR.US,D,20210629,000000,44.95,46.24,44.7379,45.9,46230,0
+FORR.US,D,20210630,000000,45.78,46.94,45.7265,45.8,59742,0
+FORR.US,D,20210701,000000,46.2,46.34,45.1585,45.85,63570,0
+FORR.US,D,20210702,000000,46.08,46.08,45.38,45.45,26913,0
+FORR.US,D,20210706,000000,45.35,45.97,44.8,45.82,34779,0
+FORR.US,D,20210707,000000,45.58,47.29,45.36,46.89,30786,0
+FORR.US,D,20210708,000000,46.17,47.27,46.17,47.02,43058,0
+FORR.US,D,20210709,000000,47.34,47.44,46.06,46.34,42011,0
+FORR.US,D,20210712,000000,46.06,46.33,45.63,46.09,35698,0
+FORR.US,D,20210713,000000,45.84,45.84,44.86,45.34,28744,0
+FORR.US,D,20210714,000000,45.64,46,45.17,45.72,38020,0
+FORR.US,D,20210715,000000,45.76,46,45.14,45.28,35764,0
+FORR.US,D,20210716,000000,45.82,47.09,45.51,46.8,45513,0
+FORR.US,D,20210719,000000,46.04,46.76,44.93,45.23,63969,0
+FORR.US,D,20210720,000000,45.52,46.82,45.52,46.08,56887,0
+FORR.US,D,20210721,000000,46.5,46.71,45.67,46.23,42940,0
+FORR.US,D,20210722,000000,46.29,47.04,45.84,46.52,30245,0
+FORR.US,D,20210723,000000,46.87,47.57,45.5798,47.42,26979,0
+FORR.US,D,20210726,000000,47.57,47.595,46.675,46.94,34522,0
+FORR.US,D,20210727,000000,46.58,46.71,45.89,45.96,50959,0
+FORR.US,D,20210728,000000,46.31,46.31,44.48,44.84,92538,0
+FORR.US,D,20210729,000000,44.95,48.655,44.95,48.42,99824,0
+FORR.US,D,20210730,000000,48.06,48.43,46.47,46.85,88742,0
+FORR.US,D,20210802,000000,47.2,47.83,45.22,45.38,93789,0
+FORR.US,D,20210803,000000,45.37,46.03,44.59,44.99,80992,0
+FORR.US,D,20210804,000000,44.58,45.595,44.58,45.22,57141,0
+FORR.US,D,20210805,000000,45.45,46.96,44.9,45.26,69988,0
+FORR.US,D,20210806,000000,45.54,46.65,45.36,45.85,87897,0
+FORR.US,D,20210809,000000,45.68,46.36,45.57,45.98,66745,0
+FORR.US,D,20210810,000000,46.31,47.63,45.96,46.94,92368,0
+FORR.US,D,20210811,000000,47.18,47.99,46.15,47.42,75132,0
+FORR.US,D,20210812,000000,47.57,47.9,47.1,47.24,71010,0
+FORR.US,D,20210813,000000,47.17,47.62,44.4,44.58,90509,0
+FORR.US,D,20210816,000000,44.53,46.18,44.22,45.7,95817,0
+FORR.US,D,20210817,000000,45.88,46.48,45.1,46.01,60794,0
+FORR.US,D,20210818,000000,45.97,46.64,45.21,45.23,44724,0
+FORR.US,D,20210819,000000,44.79,45.74,44.79,45.52,49884,0
+FORR.US,D,20210820,000000,45.4,46.41,45.095,45.93,58148,0
+FORR.US,D,20210823,000000,46.1,46.74,44.11,46.15,77104,0
+FORR.US,D,20210824,000000,46.39,46.415,45.86,46.13,39273,0
+FORR.US,D,20210825,000000,46.21,46.75,46.08,46.12,44585,0
+FORR.US,D,20210826,000000,46.37,46.96,45.53,46,55733,0
+FORR.US,D,20210827,000000,46.2,47.75,46.2,47.74,71005,0
+FORR.US,D,20210830,000000,47.95,48.31,47.69,48.26,66438,0
+FORR.US,D,20210831,000000,48.18,48.45,47.55,47.55,81681,0
+FORR.US,D,20210901,000000,47.71,47.92,47.25,47.65,36682,0
+FORR.US,D,20210902,000000,47.7,48.6,47.7,48.5,43379,0
+FORR.US,D,20210903,000000,48.24,48.87,48.22,48.79,47071,0
+FORR.US,D,20210907,000000,48.64,48.66,47.78,48.13,42346,0
+FORR.US,D,20210908,000000,47.94,48.33,47.3,47.57,60740,0
+FORR.US,D,20210909,000000,47.62,48.38,47.37,47.82,50687,0
+FORR.US,D,20210910,000000,48.15,48.15,47.23,47.5,39591,0
+FORR.US,D,20210913,000000,47.69,47.69,46.05,46.62,56498,0
+FORR.US,D,20210914,000000,46.63,46.79,46.04,46.48,42946,0
+FORR.US,D,20210915,000000,46.34,47.04,46.115,46.53,40852,0
+FORR.US,D,20210916,000000,46.62,47.655,46.48,47.3,50949,0
+FORR.US,D,20210917,000000,47.41,47.57,46.58,46.81,145839,0
+FORR.US,D,20210920,000000,46.11,47.48,46.11,47.4,70903,0
+FORR.US,D,20210921,000000,47.57,48.45,47.57,48.05,48152,0
+FORR.US,D,20210922,000000,48.09,49.27,47.41,49.01,75198,0
+FORR.US,D,20210923,000000,49.38,50.44,48.755,49.71,75664,0
+FORR.US,D,20210924,000000,49.46,50.38,49.46,50.27,52756,0
+FORR.US,D,20210927,000000,50.43,51,48.56,50.86,70800,0
+FORR.US,D,20210928,000000,50.65,51.26,50,50.86,51577,0
+FORR.US,D,20210929,000000,50.8,51.61,50.14,51,53981,0
+FORR.US,D,20210930,000000,50.92,51.5,49.05,49.26,75124,0
+FORR.US,D,20211001,000000,49.39,50.05,49,49.6,73128,0
+FORR.US,D,20211004,000000,49.41,49.41,48.45,48.68,39960,0
+FORR.US,D,20211005,000000,48.82,49.51,47.41,49.09,41612,0
+FORR.US,D,20211006,000000,48.91,49.98,48.27,49.12,43813,0
+FORR.US,D,20211007,000000,49.48,50.62,49.37,50.49,22922,0
+FORR.US,D,20211008,000000,50.29,50.92,50.29,50.77,22648,0
+FORR.US,D,20211011,000000,50.73,50.765,50.15,50.15,17552,0
+FORR.US,D,20211012,000000,49.8678,50.495,49.8678,50.4,24827,0
+FORR.US,D,20211013,000000,50.45,50.45,49.49,49.85,37389,0
+FORR.US,D,20211014,000000,50.29,51,49.995,50.77,23989,0
+FORR.US,D,20211015,000000,51,51.72,50.55,51.24,41207,0
+FORR.US,D,20211018,000000,51.2,52.13,51.08,51.96,29894,0
+FORR.US,D,20211019,000000,52.27,52.89,50.84,51.18,39893,0
+FORR.US,D,20211020,000000,51.09,51.48,50.745,51.09,19258,0
+FORR.US,D,20211021,000000,51.18,51.685,50.97,51.11,40743,0
+FORR.US,D,20211022,000000,51.31,52.36,51.25,51.75,35399,0
+FORR.US,D,20211025,000000,51.79,51.79,51.1,51.1,36433,0
+FORR.US,D,20211026,000000,51.1,52.59,51.1,52.27,29055,0
+FORR.US,D,20211027,000000,51.96,52.7631,51.61,52.2,29054,0
+FORR.US,D,20211028,000000,52.25,53.39,52.035,52.75,59463,0
+FORR.US,D,20211029,000000,53.1475,53.86,51.78,53.25,110454,0
+FORR.US,D,20211101,000000,53.55,53.55,52.66,53.11,67183,0
+FORR.US,D,20211102,000000,53.08,53.96,52.71,53.8,40344,0
+FORR.US,D,20211103,000000,53.58,54.7,53.06,54.15,83444,0
+FORR.US,D,20211104,000000,55.51,58,54.235,56.72,127184,0
+FORR.US,D,20211105,000000,57,58.55,54.91,58.1,87567,0
+FORR.US,D,20211108,000000,58.1,59.7299,58.1,58.72,82749,0
+FORR.US,D,20211109,000000,58.6,59.25,57.82,58.12,45622,0
+FORR.US,D,20211110,000000,58.32,59.78,57.7,59.42,109690,0
+FORR.US,D,20211111,000000,59.53,59.93,59.05,59.56,54936,0
+FORR.US,D,20211112,000000,59.9,59.9,57.52,58.06,96643,0
+FORR.US,D,20211115,000000,58.31,59.34,57.76,58.86,96145,0
+FORR.US,D,20211116,000000,58.99,59.255,58.12,58.46,64504,0
+FORR.US,D,20211117,000000,58.62,58.65,57.34,58.07,99562,0
+FORR.US,D,20211118,000000,58.26,58.26,57.27,57.52,70197,0
+FORR.US,D,20211119,000000,57.52,58.48,57.52,58.2,253233,0
+FORR.US,D,20211122,000000,58.61,60.34,58.21,60.12,105828,0
+FORR.US,D,20211123,000000,60.05,60.89,59.65,60.31,75483,0
+FORR.US,D,20211124,000000,60.31,60.88,59.7,60.73,58229,0
+FORR.US,D,20211126,000000,59.34,60.31,57.64,58,31704,0
+FORR.US,D,20211129,000000,58.57,59.7,57.53,57.73,84957,0
+FORR.US,D,20211130,000000,57.5,57.8199,56.3,56.44,79563,0
+FORR.US,D,20211201,000000,56.77,57.99,55.37,55.41,78141,0
+FORR.US,D,20211202,000000,55.74,57.53,55.41,57.26,60699,0
+FORR.US,D,20211203,000000,57.57,57.57,55.77,56.72,40701,0
+FORR.US,D,20211206,000000,57.24,57.91,56.59,57.04,47545,0
+FORR.US,D,20211207,000000,57.6,58.74,57.11,57.22,101262,0
+FORR.US,D,20211208,000000,57.47,58.27,57.06,57.53,48872,0
+FORR.US,D,20211209,000000,57.44,57.76,56.61,56.78,61791,0
+FORR.US,D,20211210,000000,57.07,57.23,55.92,56.89,36774,0
+FORR.US,D,20211213,000000,56.59,57.6,56.26,56.62,49503,0
+FORR.US,D,20211214,000000,56.7,57.56,55.85,57.06,66399,0
+FORR.US,D,20211215,000000,57.14,58.415,56.6,57.97,110948,0
+FORR.US,D,20211216,000000,57.84,59,57.5,58.48,95384,0
+FORR.US,D,20211217,000000,58.36,58.81,57.515,58.07,136475,0
+FORR.US,D,20211220,000000,57.25,57.885,56.29,57.76,50381,0
+FORR.US,D,20211221,000000,58.26,59.17,57.63,57.93,74522,0
+FORR.US,D,20211222,000000,58.17,58.99,56.1401,58.59,42630,0
+FORR.US,D,20211223,000000,58.63,59.525,58.63,58.7,32702,0
+FORR.US,D,20211227,000000,59.2,59.78,58.3,59.58,36922,0
+FORR.US,D,20211228,000000,59.35,60,58.83,59.87,87597,0
+FORR.US,D,20211229,000000,60,60.9,59.66,60.5,27207,0
+FORR.US,D,20211230,000000,60.47,60.64,59.34,59.35,30242,0
+FORR.US,D,20211231,000000,59.14,59.41,58.035,58.73,76176,0
+FORR.US,D,20220103,000000,59.01,59.615,58.58,58.94,33036,0
+FORR.US,D,20220104,000000,59.24,59.83,58.84,59.45,36728,0
+FORR.US,D,20220105,000000,59.45,59.97,58.62,58.77,48171,0
+FORR.US,D,20220106,000000,58.89,59.125,57.788,58.68,80371,0
+FORR.US,D,20220107,000000,58.76,58.76,56.75,57,58781,0
+FORR.US,D,20220110,000000,56.59,56.79,55.73,55.92,28532,0
+FORR.US,D,20220111,000000,55.89,55.97,55.13,55.54,29602,0
+FORR.US,D,20220112,000000,55.99,56.69,55.99,56.43,40624,0
+FORR.US,D,20220113,000000,56.78,57.99,56.13,57.08,40414,0
+FORR.US,D,20220114,000000,56.54,57.54,55.906,56.38,22663,0
+FORR.US,D,20220118,000000,55.7,55.7,54.67,54.79,33039,0
+FORR.US,D,20220119,000000,55.1,56.04,54.43,55.23,56857,0
+FORR.US,D,20220120,000000,55.76,56.11,54.41,54.44,29264,0
+FORR.US,D,20220121,000000,53.97,56.36,53.97,55.25,63443,0
+FORR.US,D,20220124,000000,54.67,56.94,54.34,56.78,55180,0
+FORR.US,D,20220125,000000,56.35,56.475,55.19,55.5,55273,0
+FORR.US,D,20220126,000000,56.505,56.505,54.25,54.83,39758,0
+FORR.US,D,20220127,000000,54.83,55.93,53.75,53.75,34981,0
+FORR.US,D,20220128,000000,54.09,54.2,52.7682,53.92,54848,0
+FORR.US,D,20220131,000000,53.92,55.18,53.08,55.02,53235,0
+FORR.US,D,20220201,000000,55.22,55.22,54.18,54.67,63343,0
+FORR.US,D,20220202,000000,54.5,54.95,54.23,54.54,45064,0
+FORR.US,D,20220203,000000,53.96,54.39,53.265,53.35,27504,0
+FORR.US,D,20220204,000000,53.3,53.715,52.825,53.27,36728,0
+FORR.US,D,20220207,000000,53.19,53.72,52.97,53.48,33687,0
+FORR.US,D,20220208,000000,53.28,54.23,53.09,53.95,32884,0
+FORR.US,D,20220209,000000,54.41,54.9,53.53,53.75,32650,0
+FORR.US,D,20220210,000000,53.09,53.44,52.09,52.09,40148,0
+FORR.US,D,20220211,000000,51.75,52.27,51.02,51.73,45961,0
+FORR.US,D,20220214,000000,51.81,52.89,51.44,52.09,49455,0
+FORR.US,D,20220215,000000,52.71,53.355,52.33,52.56,40889,0
+FORR.US,D,20220216,000000,52.63,52.67,51.58,52.34,37376,0
+FORR.US,D,20220217,000000,52.34,52.93,51.6,52.69,54002,0
+FORR.US,D,20220218,000000,52.41,53.44,52,52.79,59364,0
+FORR.US,D,20220222,000000,52.925,53,51.105,51.33,48514,0
+FORR.US,D,20220223,000000,51.15,51.8265,50.52,50.52,67232,0
+FORR.US,D,20220224,000000,49.8,51.25,49.31,51.24,38291,0
+FORR.US,D,20220225,000000,51.22,52.4163,49.76,51.74,30768,0
+FORR.US,D,20220228,000000,51.25,52.38,51.04,51.93,61814,0
+FORR.US,D,20220301,000000,51.6,52.4,50.12,50.33,49619,0
+FORR.US,D,20220302,000000,50.73,52.63,50.73,52.13,51254,0
+FORR.US,D,20220303,000000,52.17,53.01,52.095,52.18,48739,0
+FORR.US,D,20220304,000000,51.9,52.69,51.65,52.69,57193,0
+FORR.US,D,20220307,000000,52.42,53.38,52.36,52.4,45871,0
+FORR.US,D,20220308,000000,52.31,53.4,51.15,51.15,55171,0
+FORR.US,D,20220309,000000,51.8,52.2299,51.3,52.06,32917,0
+FORR.US,D,20220310,000000,51.43,51.81,51,51.3,29027,0
+FORR.US,D,20220311,000000,51.42,51.57,50.15,50.34,42963,0
+FORR.US,D,20220314,000000,50.69,52,50.49,51.74,34509,0
+FORR.US,D,20220315,000000,52.24,52.57,51.78,52.34,49064,0
+FORR.US,D,20220316,000000,52.65,53,51.86,52.44,32118,0
+FORR.US,D,20220317,000000,52.38,53.28,52.38,53.22,32988,0
+FORR.US,D,20220318,000000,53.22,53.51,52.57,53.25,80512,0
+FORR.US,D,20220321,000000,53.27,53.86,53.27,53.8,26453,0
+FORR.US,D,20220322,000000,53.9,54.17,52.7,52.97,26658,0
+FORR.US,D,20220323,000000,52.62,52.92,51.91,52.2,31689,0
+FORR.US,D,20220324,000000,52.66,54.515,52.21,53.95,45825,0
+FORR.US,D,20220325,000000,53.78,54.54,53.78,54.36,35415,0
+FORR.US,D,20220328,000000,54.56,55.1882,53.84,54.6,39080,0
+FORR.US,D,20220329,000000,54.99,56.94,54.45,56.48,61056,0
+FORR.US,D,20220330,000000,56.19,57.18,56.19,56.69,52085,0
+FORR.US,D,20220331,000000,56.51,57.27,56.23,56.42,61967,0
+FORR.US,D,20220401,000000,56.42,57.5,56.17,57.35,138968,0
+FORR.US,D,20220404,000000,57.43,58.48,57.08,57.38,51293,0
+FORR.US,D,20220405,000000,58.7018,58.82,57.74,57.99,41158,0
+FORR.US,D,20220406,000000,57.63,58.83,57.28,58.02,35583,0
+FORR.US,D,20220407,000000,57.99,59.45,57.13,57.3,50841,0
+FORR.US,D,20220408,000000,57.5,57.6,56.06,56.23,39351,0
+FORR.US,D,20220411,000000,56.32,56.62,54.645,54.82,73713,0
+FORR.US,D,20220412,000000,55.16,57.2327,54.8787,55.27,42283,0
+FORR.US,D,20220413,000000,55.53,55.7,55.07,55.18,38498,0
+FORR.US,D,20220414,000000,55.45,56.15,55.28,55.75,33930,0
+FORR.US,D,20220418,000000,55.73,56.79,55.29,55.92,48663,0
+FORR.US,D,20220419,000000,55.69,57.74,55.69,57.42,52792,0
+FORR.US,D,20220420,000000,57.2,58.635,57.2,58.22,42365,0
+FORR.US,D,20220421,000000,58.68,59.56,58.32,58.63,50417,0
+FORR.US,D,20220422,000000,58.38,59.2025,57.285,57.56,50207,0
+FORR.US,D,20220425,000000,57.16,57.54,56.54,57.35,54815,0
+FORR.US,D,20220426,000000,56.94,57.325,56.53,56.7,63832,0
+FORR.US,D,20220427,000000,56.49,56.71,55.35,55.45,38540,0
+FORR.US,D,20220428,000000,56.04,57.715,56.04,57.25,41519,0
+FORR.US,D,20220429,000000,56.85,57.255,55.55,55.69,43722,0
+FORR.US,D,20220502,000000,55.75,56.4599,54.45,55.12,54343,0
+FORR.US,D,20220503,000000,55.1,55.62,54.61,55.07,43775,0
+FORR.US,D,20220504,000000,55.41,55.605,54.02,55.47,41835,0
+FORR.US,D,20220505,000000,55.53,55.78,52.22,52.45,67655,0
+FORR.US,D,20220506,000000,54.55,54.55,52.07,53.84,55759,0
+FORR.US,D,20220509,000000,53.33,53.595,50.96,51.33,48384,0
+FORR.US,D,20220510,000000,51.88,52.17,50.29,50.76,35393,0
+FORR.US,D,20220511,000000,50.48,52.03,50.48,50.82,30820,0
+FORR.US,D,20220512,000000,50.54,50.79,49.55,49.75,28967,0
+FORR.US,D,20220513,000000,50.18,51.23,50.1,50.39,36709,0
+FORR.US,D,20220516,000000,50.23,51.12,49.87,50.43,43179,0
+FORR.US,D,20220517,000000,51.14,52.055,50.83,51.16,32099,0
+FORR.US,D,20220518,000000,50.51,51.07,48.71,49.17,75440,0
+FORR.US,D,20220519,000000,48.62,49.52,48.57,48.86,42312,0
+FORR.US,D,20220520,000000,49.22,49.51,48.255,49.12,45973,0
+FORR.US,D,20220523,000000,49.33,49.87,49.19,49.79,48349,0
+FORR.US,D,20220524,000000,49.69,50.86,49.44,50.75,48146,0
+FORR.US,D,20220525,000000,50.27,51.2,50.26,50.95,39859,0
+FORR.US,D,20220526,000000,50.81,51.59,50.76,51.01,34597,0
+FORR.US,D,20220527,000000,51.62,52.24,51.49,51.8,22047,0
+FORR.US,D,20220531,000000,51.77,52.86,51.18,52.33,63569,0
+FORR.US,D,20220601,000000,52.55,52.55,51.65,52.03,25940,0
+FORR.US,D,20220602,000000,52.29,52.455,51.69,52.22,35540,0
+FORR.US,D,20220603,000000,52.06,52.42,51.02,51.33,33704,0
+FORR.US,D,20220606,000000,51.55,51.84,50.23,50.5,37802,0
+FORR.US,D,20220607,000000,50.46,51.07,50.1,50.93,36210,0
+FORR.US,D,20220608,000000,50.52,50.5625,49.25,49.26,39296,0
+FORR.US,D,20220609,000000,49.65,49.65,48.29,48.49,36254,0
+FORR.US,D,20220610,000000,47.86,48,47.39,47.58,24006,0
+FORR.US,D,20220613,000000,46.71,47,44.77,45.28,57263,0
+FORR.US,D,20220614,000000,45.29,45.78,44.2,44.5,50030,0
+FORR.US,D,20220615,000000,45.03,45.22,43.92,44.75,44545,0
+FORR.US,D,20220616,000000,44.34,44.34,42.59,43.15,54923,0
+FORR.US,D,20220617,000000,43.44,44.0199,43.27,43.87,116013,0
+FORR.US,D,20220621,000000,44.12,45.505,43.635,45.34,64895,0
+FORR.US,D,20220622,000000,44.69,45.73,44.66,45.57,43647,0
+FORR.US,D,20220623,000000,45.67,45.965,44.56,44.9,71166,0
+FORR.US,D,20220624,000000,45.05,48.07,45.05,47.66,124847,0
+FORR.US,D,20220627,000000,47.54,48.13,46.955,47.73,31716,0
+FORR.US,D,20220628,000000,47.77,47.97,45.86,46.72,33732,0
+FORR.US,D,20220629,000000,47.01,47.17,46.35,46.81,26174,0
+FORR.US,D,20220630,000000,46.45,48.09,46.18,47.84,48691,0
+FORR.US,D,20220701,000000,47.57,48.305,47.39,47.61,48717,0
+FORR.US,D,20220705,000000,46.93,47.9,45.91,47.72,54699,0
+FORR.US,D,20220706,000000,47.72,48.655,47.6,48.14,28285,0
+FORR.US,D,20220707,000000,48.25,48.28,47.42,47.49,26782,0
+FORR.US,D,20220708,000000,47.22,47.69,46.41,47.07,30237,0
+FORR.US,D,20220711,000000,46.63,46.78,46.2415,46.56,22722,0
+FORR.US,D,20220712,000000,46.71,46.94,45.17,45.33,24768,0
+FORR.US,D,20220713,000000,45.03,45.61,44.15,45.5,36122,0
+FORR.US,D,20220714,000000,44.97,45.52,44.605,45.24,23100,0
+FORR.US,D,20220715,000000,45.68,46.83,45.68,46.36,41042,0
+FORR.US,D,20220718,000000,46.46,46.62,45.21,45.56,30422,0
+FORR.US,D,20220719,000000,46.21,47.55,46.21,47.23,35299,0
+FORR.US,D,20220720,000000,47.46,48.17,46.59,47.99,45885,0
+FORR.US,D,20220721,000000,48.15,48.43,47.62,48.42,31853,0
+FORR.US,D,20220722,000000,48.33,49.58,47.82,48.47,43434,0
+FORR.US,D,20220725,000000,48.55,49.1,48.01,48.52,25096,0
+FORR.US,D,20220726,000000,48.4,49.47,48.4,49.39,47150,0
+FORR.US,D,20220727,000000,49.89,50.39,49.15,50.16,32493,0
+FORR.US,D,20220728,000000,50.26,51.04,50.05,50.64,29292,0
+FORR.US,D,20220729,000000,48.67,49.295,45.49,46.49,65118,0
+FORR.US,D,20220801,000000,45.97,48.06,45.65,47.53,61072,0
+FORR.US,D,20220802,000000,47.1,48.25,46.62,46.62,40263,0
+FORR.US,D,20220803,000000,46.17,46.555,45.9484,46.14,49124,0
+FORR.US,D,20220804,000000,45.88,46,43.6,44.08,58067,0
+FORR.US,D,20220805,000000,43.43,44.085,42.7,42.74,52311,0
+FORR.US,D,20220808,000000,42.6,43.24,42.26,42.76,61105,0
+FORR.US,D,20220809,000000,42.7,43,41.62,41.77,62340,0
+FORR.US,D,20220810,000000,42.52,43.45,42.51,43.14,64016,0
+FORR.US,D,20220811,000000,43.39,43.77,42.62,43.44,45759,0
+FORR.US,D,20220812,000000,43.9,45.28,43.065,44.96,55864,0
+FORR.US,D,20220815,000000,44.92,45.61,44.28,45.24,38985,0
+FORR.US,D,20220816,000000,45.24,45.24,44.51,44.69,24782,0
+FORR.US,D,20220817,000000,44.46,44.63,43.87,44.28,24981,0
+FORR.US,D,20220818,000000,44.54,45.51,44.36,44.78,33353,0
+FORR.US,D,20220819,000000,44.49,44.72,44.02,44.36,94842,0
+FORR.US,D,20220822,000000,44.18,44.18,43.23,43.4,29566,0
+FORR.US,D,20220823,000000,43.27,43.55,42.41,42.44,35621,0
+FORR.US,D,20220824,000000,42.72,43.18,41.72,42.58,47645,0
+FORR.US,D,20220825,000000,42.84,43.31,42.247,42.62,36511,0
+FORR.US,D,20220826,000000,42.62,43.03,41.6608,41.78,40297,0
+FORR.US,D,20220829,000000,41.64,41.66,41.25,41.44,30159,0
+FORR.US,D,20220830,000000,41.36,41.8,40.43,41.26,43137,0
+FORR.US,D,20220831,000000,41.25,41.93,41.08,41.59,70776,0
+FORR.US,D,20220901,000000,41.25,41.955,40.67,41.01,40084,0
+FORR.US,D,20220902,000000,41.31,41.6,39.26,39.8,51536,0
+FORR.US,D,20220906,000000,39.74,40.37,39.27,40.14,36103,0
+FORR.US,D,20220907,000000,40.07,40.655,39.55,40.55,48948,0
+FORR.US,D,20220908,000000,40.14,40.82,39.84,40.05,31491,0
+FORR.US,D,20220909,000000,40.22,41,40.1,40.66,45061,0
+FORR.US,D,20220912,000000,40.79,40.91,40.19,40.67,43263,0
+FORR.US,D,20220913,000000,39.92,39.92,38.59,38.63,39495,0
+FORR.US,D,20220914,000000,38.56,39.25,38.47,39.02,40714,0
+FORR.US,D,20220915,000000,38.86,39.0982,38.12,38.58,33552,0
+FORR.US,D,20220916,000000,38.37,38.64,37.45,37.79,109580,0
+FORR.US,D,20220919,000000,37.55,38.32,37.55,38.1,38869,0
+FORR.US,D,20220920,000000,37.97,37.97,36.55,36.91,31563,0
+FORR.US,D,20220921,000000,37.22,37.99,36.58,36.58,42233,0
+FORR.US,D,20220922,000000,36.52,36.52,35.35,35.73,24365,0
+FORR.US,D,20220923,000000,35.61,35.61,34.805,35.25,25774,0
+FORR.US,D,20220926,000000,35.29,35.65,34.08,34.2,34235,0
+FORR.US,D,20220927,000000,34.71,35.4,34.23,34.71,39053,0
+FORR.US,D,20220928,000000,35,35.955,34.54,35.51,43302,0
+FORR.US,D,20220929,000000,35.24,35.65,34.62,35.56,33946,0
+FORR.US,D,20220930,000000,35.81,36.685,35.72,36.01,84412,0
+FORR.US,D,20221003,000000,36.44,36.95,36.44,36.68,36304,0
+FORR.US,D,20221004,000000,37.25,38.38,37.25,38.26,43157,0
+FORR.US,D,20221005,000000,38.03,38.615,37.95,38.17,33154,0
+FORR.US,D,20221006,000000,38.17,38.715,37.5,38.51,72199,0
+FORR.US,D,20221007,000000,38.32,38.38,37.48,37.9,76978,0
+FORR.US,D,20221010,000000,37.91,38.5,37.85,38.14,39525,0
+FORR.US,D,20221011,000000,37.99,38.34,37.71,37.89,55685,0
+FORR.US,D,20221012,000000,37.98,39.36,37.98,38.94,64469,0
+FORR.US,D,20221013,000000,38.49,39.68,38.49,39.46,51509,0
+FORR.US,D,20221014,000000,39.82,40.36,38.03,38.14,45052,0
+FORR.US,D,20221017,000000,38.79,39.59,38.7491,39.05,41248,0
+FORR.US,D,20221018,000000,39.57,39.68,38.685,39.01,38257,0
+FORR.US,D,20221019,000000,38.72,39,37.87,38.88,45733,0
+FORR.US,D,20221020,000000,38.76,39.67,38.5495,38.97,65934,0
+FORR.US,D,20221021,000000,38.86,39.8999,38.405,39.84,44434,0
+FORR.US,D,20221024,000000,39.68,39.82,38.57,39.8,40542,0
+FORR.US,D,20221025,000000,39.74,41.42,39.1,40.74,57678,0
+FORR.US,D,20221026,000000,40.94,41.5,40.49,40.85,32545,0
+FORR.US,D,20221027,000000,40.85,41.61,40.7,40.92,42210,0
+FORR.US,D,20221028,000000,41.21,42.29,41.045,42.05,37371,0
+FORR.US,D,20221031,000000,42,42.86,41.335,42.32,41676,0
+FORR.US,D,20221101,000000,42.41,42.63,41.62,42.4,33975,0
+FORR.US,D,20221102,000000,42.61,42.71,40.73,40.98,61519,0
+FORR.US,D,20221103,000000,42.12,42.12,35.31,35.69,79903,0
+FORR.US,D,20221104,000000,35.78,36.13,34.505,35.02,55933,0
+FORR.US,D,20221107,000000,34.8,34.9,33.61,33.75,56899,0
+FORR.US,D,20221108,000000,33.94,35,33.61,34.88,69462,0
+FORR.US,D,20221109,000000,34.52,35,34,34.15,34351,0
+FORR.US,D,20221110,000000,35.02,36.45,34.81,35.69,78902,0
+FORR.US,D,20221111,000000,35.88,35.88,34.06,34.39,49086,0
+FORR.US,D,20221114,000000,34.33,34.66,33.92,33.96,29370,0
+FORR.US,D,20221115,000000,34.27,35.2,34.25,34.84,62557,0
+FORR.US,D,20221116,000000,34.59,34.59,33.94,33.95,37822,0
+FORR.US,D,20221117,000000,33.71,33.9,33.4888,33.75,55184,0
+FORR.US,D,20221118,000000,34.39,34.72,34.02,34.52,96134,0
+FORR.US,D,20221121,000000,34.52,35.36,34.29,35.33,47585,0
+FORR.US,D,20221122,000000,35.64,35.66,35.13,35.51,36170,0
+FORR.US,D,20221123,000000,35.58,37.49,35.03,35.34,27081,0
+FORR.US,D,20221125,000000,35.325,35.55,34.871,35.1,11580,0
+FORR.US,D,20221128,000000,35.07,35.39,34.43,34.71,39191,0
+FORR.US,D,20221129,000000,34.51,34.59,33.91,34.03,25458,0
+FORR.US,D,20221130,000000,34.17,35.225,33.91,35.18,84323,0
+FORR.US,D,20221201,000000,35.18,36.02,34.99,35.65,60044,0
+FORR.US,D,20221202,000000,35.29,36.69,34.25,36.38,68798,0
+FORR.US,D,20221205,000000,36.17,36.51,35.525,36.08,44235,0
+FORR.US,D,20221206,000000,36.27,36.59,35.53,35.57,37270,0
+FORR.US,D,20221207,000000,35.71,35.97,34.52,34.91,35324,0
+FORR.US,D,20221208,000000,34.78,35.08,34.12,34.15,33199,0
+FORR.US,D,20221209,000000,33.97,35.2,33.92,34.81,36140,0
+FORR.US,D,20221212,000000,34.92,36.03,34.31,35.11,53487,0
+FORR.US,D,20221213,000000,36.02,36.78,35.19,35.97,59207,0
+FORR.US,D,20221214,000000,35.76,36.29,35.08,35.32,49768,0
+FORR.US,D,20221215,000000,34.84,35.2,33.95,34.63,75879,0
+FORR.US,D,20221216,000000,34.57,36.21,34.23,35.57,521788,0
+FORR.US,D,20221219,000000,35.29,35.38,32.73,33.28,95672,0
+FORR.US,D,20221220,000000,33.12,34.705,33.04,34.14,55291,0
+FORR.US,D,20221221,000000,34.45,35.895,34.45,35.78,61734,0
+FORR.US,D,20221222,000000,35.41,35.98,34.115,34.79,51072,0
+FORR.US,D,20221223,000000,34.79,35.565,33.9,34.43,29247,0
+FORR.US,D,20221227,000000,34.58,34.78,32.8201,34.11,26797,0
+FORR.US,D,20221228,000000,34.05,35.4,34.05,34.52,41227,0
+FORR.US,D,20221229,000000,34.88,35.71,34.69,35.43,38708,0
+FORR.US,D,20221230,000000,35.19,36.335,34.66,35.76,81599,0
+FORR.US,D,20230103,000000,35.81,35.84,34.09,34.66,70315,0
+FORR.US,D,20230104,000000,34.91,35.075,34.51,34.9,32988,0
+FORR.US,D,20230105,000000,34.7,35.2,33.88,34.24,60000,0
+FORR.US,D,20230106,000000,34.63,35.44,34.51,35.36,33399,0
+FORR.US,D,20230109,000000,35.44,35.73,34.88,34.91,34970,0
+FORR.US,D,20230110,000000,34.77,36.06,33.955,35.81,47130,0
+FORR.US,D,20230111,000000,36.12,36.36,35.65,36.21,27651,0
+FORR.US,D,20230112,000000,36.54,36.61,35.64,35.67,57605,0
+FORR.US,D,20230113,000000,35.66,37.57,35.6,36.91,49737,0
+FORR.US,D,20230117,000000,37.08,37.21,36.22,36.32,44176,0
+FORR.US,D,20230118,000000,36.67,37.22,36.32,36.6,28234,0
+FORR.US,D,20230119,000000,36.28,37.11,36.15,36.56,44809,0
+FORR.US,D,20230120,000000,36.75,37.53,36.1,36.91,66294,0
+FORR.US,D,20230123,000000,36.99,37.18,36.38,36.58,46652,0
+FORR.US,D,20230124,000000,36.57,37.84,36.2,37.01,43518,0
+FORR.US,D,20230125,000000,36.71,37.14,36.05,37.14,37193,0
+FORR.US,D,20230126,000000,37.4,37.4,36.1701,36.63,38341,0
+FORR.US,D,20230127,000000,36.74,37.45,36.25,37.15,29681,0
+FORR.US,D,20230130,000000,36.83,36.965,36.0722,36.32,42132,0
+FORR.US,D,20230131,000000,36.39,37.09,36.15,37.06,60383,0
+FORR.US,D,20230201,000000,37,38.05,36.86,37.88,81194,0
+FORR.US,D,20230202,000000,37.97,39.08,37.9067,38.58,88300,0
+FORR.US,D,20230203,000000,38.14,39.0507,37.72,38.65,88854,0
+FORR.US,D,20230206,000000,38.49,39.09,38.14,38.6,81444,0
+FORR.US,D,20230207,000000,38.43,39.04,37.505,38.89,71834,0
+FORR.US,D,20230208,000000,38.53,38.53,36.41,37.86,73717,0
+FORR.US,D,20230209,000000,38.25,38.65,36.67,36.98,81404,0
+FORR.US,D,20230210,000000,34.9,35.05,30.285,31.79,200954,0
+FORR.US,D,20230213,000000,32.06,33.71,31.705,33.14,118859,0
+FORR.US,D,20230214,000000,32.78,34.1,32.42,32.76,96704,0
+FORR.US,D,20230215,000000,32.62,34.79,32.23,34.74,160143,0
+FORR.US,D,20230216,000000,34.07,35.5,33.91,35.41,127930,0
+FORR.US,D,20230217,000000,35.54,36.38,34.94,36.03,276524,0
+FORR.US,D,20230221,000000,35.62,36.15,33.75,34.19,71082,0
+FORR.US,D,20230222,000000,34.21,35.275,32.87,33.22,132966,0
+FORR.US,D,20230223,000000,33.22,34.205,32.99,33.9,80235,0
+FORR.US,D,20230224,000000,33.37,34.09,33.155,33.37,61220,0
+FORR.US,D,20230227,000000,33.56,34.05,32.99,33.17,59344,0
+FORR.US,D,20230228,000000,32.99,34.515,32.5575,32.89,103884,0
+FORR.US,D,20230301,000000,33.1,33.72,32.95,33.04,79651,0
+FORR.US,D,20230302,000000,32.71,33.94,32.64,33.94,56682,0
+FORR.US,D,20230303,000000,33.9,34.67,33.18,34.56,80514,0
+FORR.US,D,20230306,000000,34.38,34.61,33.32,34.09,108286,0
+FORR.US,D,20230307,000000,33.98,34.52,33.8,34.29,74109,0
+FORR.US,D,20230308,000000,34.04,34.94,33.84,34.21,80896,0
+FORR.US,D,20230309,000000,34.23,34.62,33.41,33.63,74452,0
+FORR.US,D,20230310,000000,33.35,34.5487,31.71,31.84,106806,0
+FORR.US,D,20230313,000000,31.48,32.52,31.26,31.64,83325,0
+FORR.US,D,20230314,000000,32.45,33.29,31.62,31.96,87278,0
+FORR.US,D,20230315,000000,31.24,31.69,30.3576,31.56,98643,0
+FORR.US,D,20230316,000000,31.33,32.71,31.33,32.53,93024,0
+FORR.US,D,20230317,000000,32.43,32.74,31.65,31.72,357027,0
+FORR.US,D,20230320,000000,31.9,32.55,31.9,32.27,76805,0
+FORR.US,D,20230321,000000,32.82,33.14,32.49,33.03,74534,0
+FORR.US,D,20230322,000000,32.96,33.17,32.28,32.35,50066,0
+FORR.US,D,20230323,000000,32.48,32.48,31.66,31.89,41555,0
+FORR.US,D,20230324,000000,31.51,32.22,31.25,32.07,38953,0
+FORR.US,D,20230327,000000,32.34,32.72,32.02,32.49,50535,0
+FORR.US,D,20230328,000000,32.29,32.78,32.28,32.41,40201,0
+FORR.US,D,20230329,000000,32.86,32.86,32.155,32.38,53395,0
+FORR.US,D,20230330,000000,32.41,32.41,31.62,31.83,61928,0
+FORR.US,D,20230331,000000,32.18,32.41,31.74,32.35,87815,0
+FORR.US,D,20230403,000000,32.41,32.41,31.521,31.83,108310,0
+FORR.US,D,20230404,000000,31.98,32.445,31.55,32.02,52748,0
+FORR.US,D,20230405,000000,31.75,32.675,31.39,31.52,64501,0
+FORR.US,D,20230406,000000,31.75,32.05,30.98,31.96,52095,0
+FORR.US,D,20230410,000000,31.76,33,31.71,32.88,93696,0
+FORR.US,D,20230411,000000,32.99,33.58,32.97,33.22,42708,0
+FORR.US,D,20230412,000000,33.62,33.89,32.77,32.91,65352,0
+FORR.US,D,20230413,000000,33.18,33.77,33,33.69,32575,0
+FORR.US,D,20230414,000000,33.78,34,32.8949,33.09,48253,0
+FORR.US,D,20230417,000000,33.23,33.23,32.82,33.04,44233,0
+FORR.US,D,20230418,000000,33.24,33.41,32.86,33,37933,0
+FORR.US,D,20230419,000000,32.8,33.21,32.5,33.08,57319,0
+FORR.US,D,20230420,000000,32.78,33.68,32.49,32.76,103524,0
+FORR.US,D,20230421,000000,32.79,33.75,32.18,32.77,67563,0
+FORR.US,D,20230424,000000,32.74,33.12,32.43,32.65,44420,0
+FORR.US,D,20230425,000000,32.32,32.9,30.69,30.79,36846,0
+FORR.US,D,20230426,000000,30.5,31.6,30.5,31.04,49569,0
+FORR.US,D,20230427,000000,31.16,31.23,30.58,30.83,29370,0
+FORR.US,D,20230428,000000,30.77,31.28,30.77,30.94,41380,0
+FORR.US,D,20230501,000000,30.75,31.14,30.4,31.01,33144,0
+FORR.US,D,20230502,000000,30.8,30.8,29.7901,29.98,48723,0
+FORR.US,D,20230503,000000,30.17,30.77,30.11,30.22,38975,0
+FORR.US,D,20230504,000000,29.91,30.52,29.2,29.46,72045,0
+FORR.US,D,20230505,000000,28.15,28.71,22.62,25.44,405235,0
+FORR.US,D,20230508,000000,25.31,26.36,25.012,25.58,69927,0
+FORR.US,D,20230509,000000,25.38,26.3,25.04,25.79,70318,0
+FORR.US,D,20230510,000000,26.27,26.65,25.69,25.92,47186,0
+FORR.US,D,20230511,000000,25.79,25.79,24.98,25.38,37235,0
+FORR.US,D,20230512,000000,25.61,26.18,25.1,26.03,39849,0
+FORR.US,D,20230515,000000,25.99,25.99,25.48,25.77,40131,0
+FORR.US,D,20230516,000000,25.54,25.735,25.34,25.47,34675,0
+FORR.US,D,20230517,000000,25.77,26.65,25.38,26.54,58710,0
+FORR.US,D,20230518,000000,26.45,27.37,26.26,27.19,66491,0
+FORR.US,D,20230519,000000,27.57,27.92,26.98,27.4,53515,0
+FORR.US,D,20230522,000000,27.48,28.23,27.18,28.21,45571,0
+FORR.US,D,20230523,000000,28.05,28.72,27.49,28.38,49631,0
+FORR.US,D,20230524,000000,28.28,28.72,28.23,28.6,31848,0
+FORR.US,D,20230525,000000,28.43,28.7,27.745,28.41,30108,0
+FORR.US,D,20230526,000000,28.4,29.58,28.3,29.39,77990,0
+FORR.US,D,20230530,000000,29.46,29.59,28.91,29.27,37370,0
+FORR.US,D,20230531,000000,29.01,29.07,28.4,28.7,51366,0
+FORR.US,D,20230601,000000,28.85,29.32,28.65,29.01,43580,0
+FORR.US,D,20230602,000000,29.25,30.355,28.81,30.14,59334,0
+FORR.US,D,20230605,000000,29.84,29.84,28.81,29.3,66570,0
+FORR.US,D,20230606,000000,29.15,29.84,28.74,29.65,85336,0
+FORR.US,D,20230607,000000,29.72,30.47,29.72,30.26,60324,0
+FORR.US,D,20230608,000000,30.12,30.52,29.16,29.73,46274,0
+FORR.US,D,20230609,000000,29.68,29.97,29.085,29.2,39693,0
+FORR.US,D,20230612,000000,29.17,29.81,28.96,29.61,39563,0
+FORR.US,D,20230613,000000,29.67,30.45,29.67,30.33,42902,0
+FORR.US,D,20230614,000000,30.34,30.96,29.42,29.52,48123,0
+FORR.US,D,20230615,000000,29.48,29.78,29.13,29.74,51451,0
+FORR.US,D,20230616,000000,30.05,30.205,29.14,29.79,300548,0
+FORR.US,D,20230620,000000,29.7,31.01,29.51,30.79,50757,0
+FORR.US,D,20230621,000000,30.57,30.91,30.29,30.57,54139,0
+FORR.US,D,20230622,000000,30.63,30.63,29.765,29.88,58656,0
+FORR.US,D,20230623,000000,29.39,29.84,28.69,28.89,169979,0
+FORR.US,D,20230626,000000,29.335,29.34,28.89,28.99,62222,0
+FORR.US,D,20230627,000000,29.03,29.396,28.9,29.31,39174,0
+FORR.US,D,20230628,000000,29.3,29.3,28.72,28.83,44029,0
+FORR.US,D,20230629,000000,28.68,29.46,28.68,29.16,43922,0
+FORR.US,D,20230630,000000,29.43,29.53,29.06,29.09,43823,0
+FORR.US,D,20230703,000000,28.91,29.23,28.91,29.06,19477,0
+FORR.US,D,20230705,000000,29.05,29.05,28.55,28.86,45416,0
+FORR.US,D,20230706,000000,28.56,28.78,28.35,28.66,36817,0
+FORR.US,D,20230707,000000,28.63,28.91,28.505,28.52,56430,0
+FORR.US,D,20230710,000000,28.62,29.065,28.62,28.8,33604,0
+FORR.US,D,20230711,000000,28.79,30.185,28.79,30.16,109234,0
+FORR.US,D,20230712,000000,30.73,30.91,30.02,30.81,62330,0
+FORR.US,D,20230713,000000,30.91,31.5,30.82,31.24,66501,0
+FORR.US,D,20230714,000000,30.87,32.18,30.87,32.12,42783,0
+FORR.US,D,20230717,000000,32.02,32.79,31.705,31.98,67584,0
+FORR.US,D,20230718,000000,31.735,32.25,31.56,32.21,33984,0
+FORR.US,D,20230719,000000,32.26,32.625,32.11,32.29,40428,0
+FORR.US,D,20230720,000000,32.37,32.37,31.635,31.72,33215,0
+FORR.US,D,20230721,000000,31.96,32.13,30.92,31.19,68230,0
+FORR.US,D,20230724,000000,31.27,32.28,31.2615,31.9,65891,0
+FORR.US,D,20230725,000000,31.75,32.03,31.34,31.53,40327,0
+FORR.US,D,20230726,000000,31.45,31.875,31.21,31.39,34402,0
+FORR.US,D,20230727,000000,31.55,31.55,30.63,30.92,37449,0
+FORR.US,D,20230728,000000,31.9,32.35,31.345,31.7,55533,0
+FORR.US,D,20230731,000000,31.92,32.775,31.6,31.87,46197,0
+FORR.US,D,20230801,000000,31.63,32.52,31.35,32.41,44876,0
+FORR.US,D,20230802,000000,32.08,32.11,31.315,31.98,42038,0
+FORR.US,D,20230803,000000,31.69,32.24,31.575,32.09,30469,0
+FORR.US,D,20230804,000000,31.98,32.415,31.47,31.64,39650,0
+FORR.US,D,20230807,000000,31.78,32.67,31.665,32.18,31728,0
+FORR.US,D,20230808,000000,31.99,32.44,31.58,32.39,40204,0
+FORR.US,D,20230809,000000,32.27,32.78,32.14,32.46,53674,0
+FORR.US,D,20230810,000000,32.43,32.61,32.01,32.39,40037,0
+FORR.US,D,20230811,000000,32.26,32.67,31.88,31.95,33368,0
+FORR.US,D,20230814,000000,31.73,31.9566,31.18,31.78,43856,0
+FORR.US,D,20230815,000000,31.67,31.7,31.12,31.17,23086,0
+FORR.US,D,20230816,000000,31.21,31.54,31.01,31.1,37131,0
+FORR.US,D,20230817,000000,31.19,31.56,31.13,31.14,33086,0
+FORR.US,D,20230818,000000,30.92,31.24,30.88,30.92,31761,0
+FORR.US,D,20230821,000000,30.88,31.0999,30.31,30.57,58674,0
+FORR.US,D,20230822,000000,30.64,30.96,30.58,30.7,26026,0
+FORR.US,D,20230823,000000,30.69,31.1,30.51,31.09,89099,0
+FORR.US,D,20230824,000000,30.98,31.33,30.92,31.04,36253,0
+FORR.US,D,20230825,000000,30.94,31.17,30.827,31.04,23731,0
+FORR.US,D,20230828,000000,31.04,31.445,30.96,31.1,42243,0
+FORR.US,D,20230829,000000,30.8587,31.46,30.8587,31.4,23958,0
+FORR.US,D,20230830,000000,31.3,31.67,31.17,31.25,31553,0
+FORR.US,D,20230831,000000,31.2,31.39,30.59,30.63,37876,0
+FORR.US,D,20230901,000000,30.73,31.1199,30.49,30.67,41407,0
+FORR.US,D,20230905,000000,30.43,30.43,29.08,29.93,51194,0
+FORR.US,D,20230906,000000,29.81,30.11,29.41,29.73,34593,0
+FORR.US,D,20230907,000000,29.56,29.56,28.39,28.52,59688,0
+FORR.US,D,20230908,000000,28.89,29.37,28.25,29.26,48172,0
+FORR.US,D,20230911,000000,29.37,29.67,29.19,29.57,42782,0
+FORR.US,D,20230912,000000,29.41,29.71,29.4,29.52,60763,0
+FORR.US,D,20230913,000000,29.52,30.12,29.495,29.62,51284,0
+FORR.US,D,20230914,000000,29.74,30.42,29.55,30.28,51513,0
+FORR.US,D,20230915,000000,30.37,30.63,29.92,29.97,180002,0
+FORR.US,D,20230918,000000,29.97,30.16,29.3,29.59,29544,0
+FORR.US,D,20230919,000000,29.61,29.68,29.31,29.51,28067,0
+FORR.US,D,20230920,000000,29.575,29.79,29.46,29.49,35262,0
+FORR.US,D,20230921,000000,29.42,29.87,29.18,29.79,33818,0
+FORR.US,D,20230922,000000,29.85,30.435,29.5,30.27,46128,0
+FORR.US,D,20230925,000000,30.06,31.08,29.82,31.03,56288,0
+FORR.US,D,20230926,000000,30.89,31.2,29.8,30.77,41284,0
+FORR.US,D,20230927,000000,31.06,31.315,30.72,31.08,29691,0
+FORR.US,D,20230928,000000,31.05,31.28,29.26,29.46,84638,0
+FORR.US,D,20230929,000000,29.53,29.7,28.85,28.9,75441,0
+FORR.US,D,20231002,000000,28.8,28.83,28.36,28.75,60267,0
+FORR.US,D,20231003,000000,28.93,29.3,28.56,28.64,34093,0
+FORR.US,D,20231004,000000,28.55,29.03,28.32,28.97,31718,0
+FORR.US,D,20231005,000000,28.96,29.14,28.59,29.13,66789,0
+FORR.US,D,20231006,000000,29.04,29.25,28.75,28.89,38785,0
+FORR.US,D,20231009,000000,28.63,29.59,28.54,29.24,27147,0
+FORR.US,D,20231010,000000,29.41,29.935,29.34,29.44,32569,0
+FORR.US,D,20231011,000000,29.44,29.58,29.19,29.36,18712,0
+FORR.US,D,20231012,000000,29.37,29.37,28.46,28.8,24028,0
+FORR.US,D,20231013,000000,28.81,29.115,28.55,28.65,19246,0
+FORR.US,D,20231016,000000,28.56,29.42,28.55,29.03,40287,0
+FORR.US,D,20231017,000000,29.04,29.46,28.9328,29.08,43199,0
+FORR.US,D,20231018,000000,28.96,29,28.24,28.32,23994,0
+FORR.US,D,20231019,000000,28.19,28.555,27.82,27.93,32288,0
+FORR.US,D,20231020,000000,28.02,28.15,27.08,27.16,41857,0
+FORR.US,D,20231023,000000,27.35,27.39,26.53,26.56,45195,0
+FORR.US,D,20231024,000000,26.7,27.05,25.605,26.01,34785,0
+FORR.US,D,20231025,000000,26.04,26.3,25.46,26.25,47014,0
+FORR.US,D,20231026,000000,26.32,27.19,25.54,26.56,55939,0
+FORR.US,D,20231027,000000,25.76,27.63,24.9,25.16,109812,0
+FORR.US,D,20231030,000000,24.15,25.445,23.3,23.82,122273,0
+FORR.US,D,20231031,000000,23.75,24.1,22.45,23.2,86585,0
+FORR.US,D,20231101,000000,23.23,23.3,22.34,22.53,54671,0
+FORR.US,D,20231102,000000,22.67,23.06,22.265,22.98,72352,0
+FORR.US,D,20231103,000000,23.44,24.15,23.44,23.54,42455,0
+FORR.US,D,20231106,000000,23.6,25.47,23.325,23.99,59942,0
+FORR.US,D,20231107,000000,23.75,24.54,23.42,24.09,69473,0
+FORR.US,D,20231108,000000,24.35,24.35,23.53,23.85,55314,0
+FORR.US,D,20231109,000000,24.09,24.21,23.22,23.31,42472,0
+FORR.US,D,20231110,000000,23.35,24.44,22.46,23.94,86246,0
+FORR.US,D,20231113,000000,23.95,24.15,23.55,23.96,58020,0
+FORR.US,D,20231114,000000,24.64,25.1721,24.28,24.6,102395,0
+FORR.US,D,20231115,000000,24.71,25.045,24.17,24.17,66528,0
+FORR.US,D,20231116,000000,24.22,25.33,23.86,24.43,62722,0
+FORR.US,D,20231117,000000,24.7,24.865,24.43,24.58,75112,0
+FORR.US,D,20231120,000000,24.42,25.35,24.42,25.3,53941,0
+FORR.US,D,20231121,000000,25.29,25.57,24.68,24.91,67772,0
+FORR.US,D,20231122,000000,25.06,25.97,25.06,25.15,58847,0
+FORR.US,D,20231124,000000,24.97,25.68,24.86,25.47,36381,0
+FORR.US,D,20231127,000000,25.15,26.135,25.15,25.5,62941,0
+FORR.US,D,20231128,000000,25.38,25.38,24.8,24.81,53635,0
+FORR.US,D,20231129,000000,24.98,25.1,24.44,24.5,78269,0
+FORR.US,D,20231130,000000,24.5,24.76,24.14,24.18,54469,0
+FORR.US,D,20231201,000000,24.1,24.91,24.09,24.73,58251,0
+FORR.US,D,20231204,000000,24.74,26.29,24.67,26.15,91977,0
+FORR.US,D,20231205,000000,26.07,26.35,25.76,26.12,61009,0
+FORR.US,D,20231206,000000,26.38,26.59,24.92,24.98,53554,0
+FORR.US,D,20231207,000000,24.98,25.39,24.63,25.32,44703,0
+FORR.US,D,20231208,000000,25.2,25.51,24.9538,25.26,44580,0
+FORR.US,D,20231211,000000,25.285,25.31,24.5,24.51,46292,0
+FORR.US,D,20231212,000000,24.67,25,24.26,24.77,146454,0
+FORR.US,D,20231213,000000,24.92,25.74,24.5414,25.49,73995,0
+FORR.US,D,20231214,000000,25.55,26.27,25.48,25.85,68453,0
+FORR.US,D,20231215,000000,26.31,26.83,25.86,26.67,220678,0
+FORR.US,D,20231218,000000,26.67,26.67,25.87,26.12,83560,0
+FORR.US,D,20231219,000000,26.38,26.88,25.8256,26.71,44876,0
+FORR.US,D,20231220,000000,26.72,27.265,26.22,26.51,63796,0
+FORR.US,D,20231221,000000,26.76,26.88,26.49,26.66,33241,0
+FORR.US,D,20231222,000000,26.78,27.2,26.72,26.88,45925,0
+FORR.US,D,20231226,000000,27.05,27.86,27.05,27.78,60997,0
+FORR.US,D,20231227,000000,27.72,27.89,27.43,27.49,32171,0
+FORR.US,D,20231228,000000,27.41,27.69,27.41,27.53,36136,0
+FORR.US,D,20231229,000000,27.57,27.57,26.76,26.81,33035,0
+FORR.US,D,20240102,000000,26.55,26.71,25.71,25.75,40398,0
+FORR.US,D,20240103,000000,25.63,25.63,24.74,25.2,63651,0
+FORR.US,D,20240104,000000,25.33,25.33,24.99,25.11,35148,0
+FORR.US,D,20240105,000000,24.92,25.24,24.92,25.09,71860,0
+FORR.US,D,20240108,000000,25,25.99,25,25.75,54815,0
+FORR.US,D,20240109,000000,25.35,25.84,25.25,25.32,46973,0
+FORR.US,D,20240110,000000,25.39,26.4,25.225,26.26,48896,0
+FORR.US,D,20240111,000000,26.15,26.59,25.55,26.12,37224,0
+FORR.US,D,20240112,000000,26.44,26.53,25.92,26.07,45024,0
+FORR.US,D,20240116,000000,26,26.4,25.37,25.75,50046,0
+FORR.US,D,20240117,000000,25.36,26.02,25.01,25.05,35076,0
+FORR.US,D,20240118,000000,25.28,25.28,24.455,24.88,37666,0
+FORR.US,D,20240119,000000,25.02,25.02,24.47,24.89,26607,0
+FORR.US,D,20240122,000000,24.91,25.85,24.91,25.81,49607,0
+FORR.US,D,20240123,000000,26.08,26.15,25.76,26.01,34058,0
+FORR.US,D,20240124,000000,26.19,26.585,25.84,25.98,32050,0
+FORR.US,D,20240125,000000,26.27,26.49,25.99,26.34,45791,0
+FORR.US,D,20240126,000000,26.54,26.75,26.45,26.67,27126,0
+FORR.US,D,20240129,000000,26.75,27.11,26.49,27.05,51515,0
+FORR.US,D,20240130,000000,27.02,27.02,26.69,26.83,27258,0
+FORR.US,D,20240131,000000,26.83,26.83,25.47,25.48,35783,0
+FORR.US,D,20240201,000000,25.48,25.88,25.42,25.8,29899,0
+FORR.US,D,20240202,000000,25.48,25.49,24.95,24.97,36129,0
+FORR.US,D,20240205,000000,24.5,24.73,24.23,24.53,49816,0
+FORR.US,D,20240206,000000,24.45,24.9,23.94,24.02,49934,0
+FORR.US,D,20240207,000000,24.03,24.03,23.2,23.32,61707,0
+FORR.US,D,20240208,000000,23.26,23.56,22.88,23.14,96584,0
+FORR.US,D,20240209,000000,22.89,23.85,21.03,21.44,89644,0
+FORR.US,D,20240212,000000,21.44,22.15,21.315,21.96,130811,0
+FORR.US,D,20240213,000000,21.35,21.41,19.88,20.01,118430,0
+FORR.US,D,20240214,000000,20.14,20.68,19.94,20.53,113781,0
+FORR.US,D,20240215,000000,20.63,21.24,20.31,20.88,88018,0
+FORR.US,D,20240216,000000,20.78,21.05,20.5,20.83,62688,0
+FORR.US,D,20240220,000000,20.56,20.85,20.21,20.265,58198,0
+FORR.US,D,20240221,000000,20.25,20.52,19.7,19.92,60300,0
+FORR.US,D,20240222,000000,19.85,19.89,18.91,19.2,111559,0
+FORR.US,D,20240223,000000,19.18,19.67,19.18,19.55,165905,0
+FORR.US,D,20240226,000000,19.54,20.17,19.48,19.99,83456,0
+FORR.US,D,20240227,000000,20,21.525,20,21.23,174660,0
+FORR.US,D,20240228,000000,20.97,21.4,20.52,20.72,170661,0
+FORR.US,D,20240229,000000,20.93,21.22,19.98,20.17,114380,0
+FORR.US,D,20240301,000000,20.16,20.545,19.5901,20.4,268322,0
+FORR.US,D,20240304,000000,19.03,20.235,18.86,19.55,435872,0
+FORR.US,D,20240305,000000,19.47,19.73,18.985,19.09,248011,0
+FORR.US,D,20240306,000000,19.17,19.72,18.64,19.56,242483,0
+FORR.US,D,20240307,000000,19.59,20.53,19.59,20.52,199988,0
+FORR.US,D,20240308,000000,20.74,21.38,20.41,20.42,258000,0
+FORR.US,D,20240311,000000,20.55,20.55,19.81,20,182455,0
+FORR.US,D,20240312,000000,19.94,20.2,19.39,19.85,234179,0
+FORR.US,D,20240313,000000,19.77,19.99,19.34,19.82,256528,0
+FORR.US,D,20240314,000000,19.83,19.89,19.26,19.4,329273,0
+FORR.US,D,20240315,000000,19.26,21.01,19.01,21,2641351,0
+FORR.US,D,20240318,000000,21,21.73,20.91,21.21,437836,0
+FORR.US,D,20240319,000000,21.21,21.29,20.36,20.71,328866,0
+FORR.US,D,20240320,000000,20.81,21.345,20.65,21.23,190603,0
+FORR.US,D,20240321,000000,21.38,21.91,21.31,21.68,124823,0
+FORR.US,D,20240322,000000,21.64,21.73,20.74,20.88,173931,0
+FORR.US,D,20240325,000000,21.04,21.05,20.51,20.65,123540,0
+FORR.US,D,20240326,000000,20.81,20.97,20.52,20.63,90522,0
+FORR.US,D,20240327,000000,20.89,21.55,20.875,21.48,114200,0
+FORR.US,D,20240328,000000,21.64,21.75,21.4435,21.56,143404,0
+FORR.US,D,20240401,000000,21.66,21.66,20.7,20.83,129566,0
+FORR.US,D,20240402,000000,20.7,20.99,20.26,20.37,129785,0
+FORR.US,D,20240403,000000,20.2,21,20.18,20.95,162684,0
+FORR.US,D,20240404,000000,21.19,21.32,20.25,20.38,82461,0
+FORR.US,D,20240405,000000,20.26,20.585,20.06,20.13,114282,0
+FORR.US,D,20240408,000000,20.17,20.35,19.685,19.8,111094,0
+FORR.US,D,20240409,000000,19.94,20.57,19.63,20.57,123510,0
+FORR.US,D,20240410,000000,19.88,19.88,18.975,19.35,80563,0
+FORR.US,D,20240411,000000,19.51,19.79,19.17,19.49,93580,0
+FORR.US,D,20240412,000000,19.36,19.6,18.95,19.26,103082,0
+FORR.US,D,20240415,000000,19.35,19.64,18.92,18.95,75837,0
+FORR.US,D,20240416,000000,18.75,18.91,18.53,18.65,88653,0
+FORR.US,D,20240417,000000,18.79,19.4967,18.45,18.53,95340,0
+FORR.US,D,20240418,000000,18.46,18.71,18.295,18.61,110709,0
+FORR.US,D,20240419,000000,18.54,18.92,18.5,18.75,110941,0
+FORR.US,D,20240422,000000,18.86,19.12,18.75,18.77,73275,0
+FORR.US,D,20240423,000000,18.68,19.06,18.68,18.97,108235,0
+FORR.US,D,20240424,000000,18.85,18.855,18.37,18.68,96487,0
+FORR.US,D,20240425,000000,18.43,18.697,18.1,18.56,124979,0
+FORR.US,D,20240426,000000,18.61,18.78,18.39,18.77,86818,0
+FORR.US,D,20240429,000000,18.9,19.19,18.8,18.89,84539,0
+FORR.US,D,20240430,000000,18.71,19.275,18.19,18.19,159374,0
+FORR.US,D,20240501,000000,18.24,19.305,17.26,17.61,250453,0
+FORR.US,D,20240502,000000,17.79,18.6,17.79,18.34,139774,0
+FORR.US,D,20240503,000000,18.81,18.895,18.16,18.19,91720,0
+FORR.US,D,20240506,000000,18.24,18.58,18.19,18.34,91526,0
+FORR.US,D,20240507,000000,18.5,19.255,18.44,19.13,107408,0
+FORR.US,D,20240508,000000,18.82,19.01,18.62,18.85,75002,0
+FORR.US,D,20240509,000000,18.94,19.19,18.74,19.18,70343,0
+FORR.US,D,20240510,000000,19.2,19.2,18.9,19.04,71912,0
+FORR.US,D,20240513,000000,19.16,19.605,19.12,19.33,101460,0
+FORR.US,D,20240514,000000,19.5,19.76,19.13,19.3,124859,0
+FORR.US,D,20240515,000000,19.54,19.54,18.95,19.04,66926,0
+FORR.US,D,20240516,000000,18.94,19.12,18.72,18.91,95707,0
+FORR.US,D,20240517,000000,18.95,18.95,18.63,18.82,79838,0
+FORR.US,D,20240520,000000,18.73,19.05,18.68,18.82,74438,0
+FORR.US,D,20240521,000000,18.71,18.75,18.235,18.3,90363,0
+FORR.US,D,20240522,000000,18.29,18.44,17.98,18.16,96999,0
+FORR.US,D,20240523,000000,18.16,18.16,17.66,17.92,120869,0
+FORR.US,D,20240524,000000,18.05,18.24,17.82,18.04,77311,0
+FORR.US,D,20240528,000000,18,18.27,17.88,18,71561,0
+FORR.US,D,20240529,000000,17.72,18.495,17.62,17.8,75321,0
+FORR.US,D,20240530,000000,17.96,18.64,17.935,18.41,96859,0
+FORR.US,D,20240531,000000,18.47,18.47,17.87,17.99,476392,0
+FORR.US,D,20240603,000000,18.04,18.04,17.585,17.81,122761,0
+FORR.US,D,20240604,000000,17.69,17.96,17.27,17.77,135350,0
+FORR.US,D,20240605,000000,17.81,17.89,17.6,17.73,94548,0
+FORR.US,D,20240606,000000,17.61,17.8,17.6,17.73,79144,0
+FORR.US,D,20240607,000000,17.6,17.67,17.42,17.47,87808,0
+FORR.US,D,20240610,000000,17.29,17.29,16.495,16.68,120845,0
+FORR.US,D,20240611,000000,16.68,17.12,16.51,17.11,161978,0
+FORR.US,D,20240612,000000,17.61,17.64,16.77,16.78,119397,0
+FORR.US,D,20240613,000000,16.72,17.01,16.25,16.4,99196,0
+FORR.US,D,20240614,000000,16.25,16.49,16.14,16.46,110030,0
+FORR.US,D,20240617,000000,16.33,16.81,16.19,16.68,84910,0
+FORR.US,D,20240618,000000,16.64,16.69,16.35,16.61,227412,0
+FORR.US,D,20240620,000000,16.5,16.98,16.35,16.69,148423,0
+FORR.US,D,20240621,000000,16.68,17.08,16.31,16.85,210721,0
+FORR.US,D,20240624,000000,16.84,17.55,16.81,17.5,227693,0
+FORR.US,D,20240625,000000,17.5,17.6,16.76,16.79,179102,0
+FORR.US,D,20240626,000000,16.63,17.005,16.49,16.96,172117,0
+FORR.US,D,20240627,000000,17.01,17.3,16.79,16.9,125088,0
+FORR.US,D,20240628,000000,17.03,17.4,16.885,17.08,741354,0
+FORR.US,D,20240701,000000,17.08,17.3,16.7,17.17,182604,0
+FORR.US,D,20240702,000000,17.18,17.54,17.09,17.3,137487,0
+FORR.US,D,20240703,000000,17.3,17.4,16.94,17.18,48817,0
+FORR.US,D,20240705,000000,17.08,17.08,16.58,16.64,120754,0
+FORR.US,D,20240708,000000,16.75,17.19,16.75,17.1,127987,0
+FORR.US,D,20240709,000000,17.07,17.12,16.57,16.69,83451,0
+FORR.US,D,20240710,000000,16.69,16.94,16.36,16.58,96077,0
+FORR.US,D,20240711,000000,17.01,17.53,16.95,17.46,145008,0
+FORR.US,D,20240712,000000,17.73,17.775,17.33,17.41,90597,0
+FORR.US,D,20240715,000000,17.57,17.77,17.5,17.7,76815,0
+FORR.US,D,20240716,000000,17.81,18.78,17.81,18.66,88843,0
+FORR.US,D,20240717,000000,18.58,18.84,18.5,18.68,62657,0
+FORR.US,D,20240718,000000,18.51,18.76,18.02,18.09,37180,0
+FORR.US,D,20240719,000000,18.13,18.3,17.85,18.13,51722,0
+FORR.US,D,20240722,000000,18.11,18.52,17.72,18.52,43417,0
+FORR.US,D,20240723,000000,18.47,18.838,18.23,18.66,48212,0
+FORR.US,D,20240724,000000,18.63,18.91,18.27,18.3,72342,0
+FORR.US,D,20240725,000000,18.42,19.26,18.35,19.14,77635,0
+FORR.US,D,20240726,000000,19.37,19.52,18.83,19.25,53968,0
+FORR.US,D,20240729,000000,19.23,19.44,18.79,18.94,105804,0
+FORR.US,D,20240730,000000,18.94,19.68,18.88,19.4,147673,0
+FORR.US,D,20240731,000000,19.72,20.62,19.34,20.19,184232,0
+FORR.US,D,20240801,000000,20.01,20.28,18.8,19.03,181759,0
+FORR.US,D,20240802,000000,18.5,19.14,18.04,19.04,129715,0
+FORR.US,D,20240805,000000,16.68,18.88,16.68,18.69,146868,0
+FORR.US,D,20240806,000000,18.52,18.77,18.27,18.34,122051,0
+FORR.US,D,20240807,000000,18.6,18.74,18,18.02,82029,0
+FORR.US,D,20240808,000000,18.12,18.38,17.94,18.2,82042,0
+FORR.US,D,20240809,000000,18.2,18.43,18,18.06,75008,0
+FORR.US,D,20240812,000000,18.17,18.17,17.5,17.52,56978,0
+FORR.US,D,20240813,000000,17.65,18.18,17.1089,18.17,64308,0
+FORR.US,D,20240814,000000,18.24,18.24,17.97,18.1,86055,0
+FORR.US,D,20240815,000000,18.59,19.01,18.48,18.79,61155,0
+FORR.US,D,20240816,000000,18.77,19.05,18.7,18.77,129441,0
+FORR.US,D,20240819,000000,18.72,18.98,18.72,18.75,60777,0
+FORR.US,D,20240820,000000,18.65,18.65,18.1,18.1,39852,0
+FORR.US,D,20240821,000000,18.24,18.35,18.08,18.1,38775,0
+FORR.US,D,20240822,000000,18.1,18.1,17.76,17.77,35092,0
+FORR.US,D,20240823,000000,17.89,18.55,17.75,18.42,93839,0
+FORR.US,D,20240826,000000,18.49,18.95,18.49,18.95,69234,0
+FORR.US,D,20240827,000000,18.91,19.56,18.91,18.91,76697,0
+FORR.US,D,20240828,000000,18.8,19.3599,18.8,19.09,105572,0
+FORR.US,D,20240829,000000,19.14,19.715,19.08,19.23,61929,0
+FORR.US,D,20240830,000000,19.25,19.4,18.93,19.18,38758,0
+FORR.US,D,20240903,000000,18.89,19,18.38,18.39,79226,0
+FORR.US,D,20240904,000000,18.34,18.4,17.95,18.02,67519,0
+FORR.US,D,20240905,000000,18,18.04,17.73,17.91,62267,0
+FORR.US,D,20240906,000000,17.89,18.045,17.5,17.78,69057,0
+FORR.US,D,20240909,000000,17.73,18,17.67,17.79,67290,0
+FORR.US,D,20240910,000000,17.87,18.41,17.78,18.35,72517,0
+FORR.US,D,20240911,000000,18.29,18.34,17.995,18.32,57371,0
+FORR.US,D,20240912,000000,18.46,18.82,18.23,18.57,69984,0
+FORR.US,D,20240913,000000,18.64,19.4,18.64,19.13,56653,0
+FORR.US,D,20240916,000000,19.18,19.2275,18.51,18.69,45749,0
+FORR.US,D,20240917,000000,18.92,19.2,18.84,19.07,62843,0
+FORR.US,D,20240918,000000,18.98,19.74,18.265,19,60533,0
+FORR.US,D,20240919,000000,19.47,19.47,18.775,18.82,54007,0
+FORR.US,D,20240920,000000,18.64,18.68,18.03,18.05,129801,0
+FORR.US,D,20240923,000000,18.06,18.265,17.875,17.9,87805,0
+FORR.US,D,20240924,000000,18.06,18.06,17.58,17.63,47099,0
+FORR.US,D,20240925,000000,17.64,17.64,16.97,17.1,69808,0
+FORR.US,D,20240926,000000,17.35,17.38,16.94,16.95,59362,0
+FORR.US,D,20240927,000000,17.13,17.37,17,17.17,105001,0
+FORR.US,D,20240930,000000,16.92,18.16,16.92,18.01,164731,0
+FORR.US,D,20241001,000000,17.9,17.9225,16.93,16.93,69273,0
+FORR.US,D,20241002,000000,16.82,16.94,16.1343,16.49,67378,0
+FORR.US,D,20241003,000000,16.34,16.435,15.88,15.89,62219,0
+FORR.US,D,20241004,000000,16.14,16.195,15.9,15.91,64882,0
+FORR.US,D,20241007,000000,15.86,16.23,15.79,16.17,150482,0
+FORR.US,D,20241008,000000,16.2,16.565,15.99,16.08,105552,0
+FORR.US,D,20241009,000000,16.02,16.455,15.91,16.31,50887,0
+FORR.US,D,20241010,000000,16.13,16.31,15.86,15.89,47002,0
+FORR.US,D,20241011,000000,15.86,16.26,15.83,16.2,45066,0
+FORR.US,D,20241014,000000,16.2,16.2,15.92,16.01,39986,0
+FORR.US,D,20241015,000000,16.07,16.48,16.07,16.21,85995,0
+FORR.US,D,20241016,000000,16.22,16.62,16.22,16.26,79997,0
+FORR.US,D,20241017,000000,16.25,16.625,15.99,16.52,83911,0
+FORR.US,D,20241018,000000,16.52,16.52,15.99,16.12,38138,0
+FORR.US,D,20241021,000000,16.07,16.62,15.81,15.85,49940,0
+FORR.US,D,20241022,000000,15.78,15.8,15.54,15.73,57221,0
+FORR.US,D,20241023,000000,15.73,15.91,15.4001,15.56,70234,0
+FORR.US,D,20241024,000000,16.115,16.115,15.04,15.04,57077,0
+FORR.US,D,20241025,000000,15.09,15.45,14.58,14.6,72284,0
+FORR.US,D,20241028,000000,14.76,15.3,14.385,14.86,92797,0
+FORR.US,D,20241029,000000,14.85,15.07,14.77,15,95914,0
+FORR.US,D,20241030,000000,14.9,15.42,14.79,15.06,143254,0
+FORR.US,D,20241031,000000,15.12,15.12,14.67,14.67,73935,0
+FORR.US,D,20241101,000000,14.67,14.78,14.3834,14.59,70396,0
+FORR.US,D,20241104,000000,14.65,15.31,14.65,14.69,71049,0
+FORR.US,D,20241105,000000,14.63,14.98,14.42,14.96,48069,0
+FORR.US,D,20241106,000000,15.67,16.66,15.0812,16,168182,0
+FORR.US,D,20241107,000000,15.92,16.44,15.68,16.44,79558,0
+FORR.US,D,20241108,000000,16.42,16.78,15.685,16.24,58165,0
+FORR.US,D,20241111,000000,16.32,17.11,16.32,16.95,61848,0
+FORR.US,D,20241112,000000,16.8,17.46,16.64,17.09,104219,0
+FORR.US,D,20241113,000000,17.27,17.63,17.07,17.09,58870,0
+FORR.US,D,20241114,000000,17.02,17.04,16.5195,16.72,70371,0
+FORR.US,D,20241115,000000,16.81,16.81,15.84,16.09,95404,0
+FORR.US,D,20241118,000000,16.1,17.04,16.015,16.4,154098,0
+FORR.US,D,20241119,000000,16.15,16.68,15.915,16.52,65433,0
+FORR.US,D,20241120,000000,16.5,16.9,16.43,16.89,84712,0
+FORR.US,D,20241121,000000,17.02,17.29,16.69,16.76,82634,0
+FORR.US,D,20241122,000000,16.82,17.205,16.69,16.71,67578,0
+FORR.US,D,20241125,000000,16.88,17.59,16.88,17.17,59729,0
+FORR.US,D,20241126,000000,17.06,17.22,16.825,16.93,52339,0
+FORR.US,D,20241127,000000,16.94,17.65,16.94,17.2,61622,0
+FORR.US,D,20241129,000000,17.28,17.48,17.195,17.25,35698,0
+FORR.US,D,20241202,000000,17.32,17.48,17,17.31,68039,0
+FORR.US,D,20241203,000000,17.23,17.23,16.68,16.7,64170,0
+FORR.US,D,20241204,000000,16.79,16.93,16.64,16.76,59931,0
+FORR.US,D,20241205,000000,16.66,17.0125,16.66,16.9,48009,0
+FORR.US,D,20241206,000000,17.03,17.14,16.9,16.95,27051,0
+FORR.US,D,20241209,000000,17,17.51,16.83,17.01,52288,0
+FORR.US,D,20241210,000000,16.92,17.16,16.7,17,47851,0
+FORR.US,D,20241211,000000,17.06,17.31,16.83,16.83,41675,0
+FORR.US,D,20241212,000000,16.73,16.8,16.47,16.47,30940,0
+FORR.US,D,20241213,000000,16.42,16.47,16.1,16.11,50927,0
+FORR.US,D,20241216,000000,15.98,16.305,15.61,15.66,48115,0
+FORR.US,D,20241217,000000,15.64,15.89,15.285,15.67,61035,0
+FORR.US,D,20241218,000000,15.79,16.04,15.09,15.27,69174,0
+FORR.US,D,20241219,000000,15.31,15.41,15.01,15.33,62320,0
+FORR.US,D,20241220,000000,15.07,15.71,14.95,15.3,182237,0
+FORR.US,D,20241223,000000,15.25,15.69,15.25,15.54,53880,0
+FORR.US,D,20241224,000000,15.52,15.735,15.38,15.53,30327,0
+FORR.US,D,20241226,000000,15.5,16.17,15.33,16.09,46721,0
+FORR.US,D,20241227,000000,15.96,16.09,15.51,15.71,36354,0
+FORR.US,D,20241230,000000,15.57,15.87,15.495,15.79,30004,0
+FORR.US,D,20241231,000000,15.89,16.095,15.4918,15.67,51072,0
+FORR.US,D,20250102,000000,15.9,15.99,15.535,15.61,34300,0
+FORR.US,D,20250103,000000,15.6,15.93,15.6,15.85,27560,0
+FORR.US,D,20250106,000000,15.83,15.87,15.25,15.26,41188,0
+FORR.US,D,20250107,000000,15.38,15.38,14.4,14.87,47653,0
+FORR.US,D,20250108,000000,14.705,14.825,14.2,14.78,76204,0
+FORR.US,D,20250110,000000,14.32,14.42,13.96,14.19,48536,0
+FORR.US,D,20250113,000000,14,14.405,13.99,14.29,30450,0
+FORR.US,D,20250114,000000,14.41,14.59,14.06,14.53,37791,0
+FORR.US,D,20250115,000000,14.84,14.9425,14.52,14.8,24822,0
+FORR.US,D,20250116,000000,14.89,15.05,14.37,14.87,59793,0
+FORR.US,D,20250117,000000,15.02,15.24,14.71,15.19,50044,0
+FORR.US,D,20250121,000000,15.24,15.63,15.235,15.4,52196,0
+FORR.US,D,20250122,000000,15.32,15.495,14.93,15.11,56617,0
+FORR.US,D,20250123,000000,15,15.32,14.89,15.32,43013,0
+FORR.US,D,20250124,000000,15.21,15.38,15.1,15.15,49234,0
+FORR.US,D,20250127,000000,15.12,15.63,15.11,15.57,73093,0
+FORR.US,D,20250128,000000,15.5,15.745,15.43,15.57,36130,0
+FORR.US,D,20250129,000000,15.6,15.8009,15.255,15.58,48855,0
+FORR.US,D,20250130,000000,15.71,15.8,15.31,15.38,36533,0
+FORR.US,D,20250131,000000,15.33,15.6,15.1,15.25,42926,0
+FORR.US,D,20250203,000000,14.95,15.2,14.705,14.94,32490,0
+FORR.US,D,20250204,000000,14.8,15.44,14.69,15.28,49714,0
+FORR.US,D,20250205,000000,15.38,15.38,14.695,14.82,41765,0
+FORR.US,D,20250206,000000,14.74,14.77,14.56,14.73,30032,0
+FORR.US,D,20250207,000000,14.53,14.79,13.915,14.78,53032,0
+FORR.US,D,20250210,000000,14.81,15.18,14.61,15.06,68995,0
+FORR.US,D,20250211,000000,14.98,15.255,14.41,15.1,46149,0
+FORR.US,D,20250212,000000,13.08,13.64,11.79,13.27,250439,0
+FORR.US,D,20250213,000000,13.13,13.31,12.55,13.15,100166,0
+FORR.US,D,20250214,000000,13.32,13.325,13.09,13.22,103304,0
+FORR.US,D,20250218,000000,13.22,13.32,12.58,12.72,144055,0
+FORR.US,D,20250219,000000,12.83,12.93,12.4,12.51,116274,0
+FORR.US,D,20250220,000000,12.7,12.7,12.15,12.2,129340,0
+FORR.US,D,20250221,000000,12.7,12.7,11.81,11.93,99980,0
+FORR.US,D,20250224,000000,11.99,12.03,11.485,11.53,91958,0
+FORR.US,D,20250225,000000,11.57,11.66,11.385,11.59,95836,0
+FORR.US,D,20250226,000000,11.66,11.94,11.655,11.94,83523,0
+FORR.US,D,20250227,000000,11.95,12.105,11.41,11.44,83750,0
+FORR.US,D,20250228,000000,11.42,11.46,10.86,11.08,72933,0
+FORR.US,D,20250303,000000,11.01,11.11,10.74,10.79,102248,0
+FORR.US,D,20250304,000000,10.63,10.97,10.525,10.77,80808,0
+FORR.US,D,20250305,000000,10.77,10.99,10.41,10.54,63721,0
+FORR.US,D,20250306,000000,10.52,10.94,10.13,10.19,106847,0
+FORR.US,D,20250307,000000,10.37,10.64,10.06,10.35,116391,0
+FORR.US,D,20250310,000000,10.24,10.7028,10.24,10.43,101338,0
+FORR.US,D,20250311,000000,10.34,10.34,9.75,10.2,222391,0
+FORR.US,D,20250312,000000,10.31,10.76,9.96,10.65,104176,0
+FORR.US,D,20250313,000000,10.58,10.58,9.5101,9.65,102064,0
+FORR.US,D,20250314,000000,10.3,10.4,9.72,10.12,81946,0
+FORR.US,D,20250317,000000,10.09,10.27,9.99,10.2,82274,0
+FORR.US,D,20250318,000000,10.11,10.16,9.81,10.15,104277,0
+FORR.US,D,20250319,000000,10.07,10.07,9.6,9.69,79221,0
+FORR.US,D,20250320,000000,9.61,9.935,9.58,9.62,80282,0
+FORR.US,D,20250321,000000,10.18,10.2,9.17,9.43,99409,0
+FORR.US,D,20250324,000000,9.54,9.67,9.26,9.28,38516,0
+FORR.US,D,20250325,000000,9.22,9.68,9.1,9.41,87570,0
+FORR.US,D,20250326,000000,9.75,10,9.33,9.44,91220,0
+FORR.US,D,20250327,000000,9.4,9.71,9.245,9.55,62185,0
+FORR.US,D,20250328,000000,9.55,9.895,9.55,9.75,78379,0
+FORR.US,D,20250331,000000,9.58,9.665,9.23,9.24,77391,0
+FORR.US,D,20250401,000000,9.67,9.77,9.19,9.36,54701,0
+FORR.US,D,20250402,000000,9.21,9.6053,9.12,9.45,61213,0
+FORR.US,D,20250403,000000,9.11,9.45,8.72,9.22,72360,0
+FORR.US,D,20250404,000000,8.95,9.49,8.705,9.46,112829,0
+FORR.US,D,20250407,000000,9.14,9.92,8.7177,9.51,100177,0
+FORR.US,D,20250408,000000,9.66,9.71,8.85,9.05,104429,0
+FORR.US,D,20250409,000000,9,9.75,8.9619,9.38,69419,0
+FORR.US,D,20250410,000000,9.25,9.38,8.83,9.02,35512,0
+FORR.US,D,20250411,000000,9,9.3072,8.785,8.94,42587,0
+FORR.US,D,20250414,000000,9,9,8.5,8.78,60241,0
+FORR.US,D,20250415,000000,8.79,8.99,8.66,8.66,68136,0
+FORR.US,D,20250416,000000,8.7,9.3,8.7,9.25,100688,0
+FORR.US,D,20250417,000000,9.26,9.7499,8.8098,9.12,137570,0
+FORR.US,D,20250421,000000,9.22,9.5,9,9.46,101600,0
+FORR.US,D,20250422,000000,9.47,9.94,9.36,9.9,90053,0
+FORR.US,D,20250423,000000,10.05,10.12,9.06,9.91,52091,0
+FORR.US,D,20250424,000000,9.87,10.045,9.2041,10.04,45673,0
+FORR.US,D,20250425,000000,9.97,10.24,9.73,10.18,123499,0
+FORR.US,D,20250428,000000,10.1,10.14,9.58,9.62,43179,0
+FORR.US,D,20250429,000000,9.55,9.68,9.25,9.35,36722,0
+FORR.US,D,20250430,000000,9.49,9.49,8.8968,9.35,80927,0
+FORR.US,D,20250501,000000,9.295,9.66,9.24,9.53,73643,0
+FORR.US,D,20250502,000000,9.62,9.72,9.49,9.56,24530,0
+FORR.US,D,20250505,000000,9.41,9.97,9.18,9.73,77438,0
+FORR.US,D,20250506,000000,9.62,10.15,9.5,9.72,95022,0
+FORR.US,D,20250507,000000,9.66,10.36,9.35,10.16,86974,0
+FORR.US,D,20250508,000000,10.22,10.815,10.175,10.71,66933,0
+FORR.US,D,20250509,000000,10.72,10.81,10.08,10.1,52097,0
+FORR.US,D,20250512,000000,10.51,10.685,10.16,10.46,51921,0
+FORR.US,D,20250513,000000,10.59,10.62,10.15,10.17,70493,0
+FORR.US,D,20250514,000000,10.05,10.17,9.6526,10,150387,0
+FORR.US,D,20250515,000000,10.09,11.1,9.965,11.09,69251,0
+FORR.US,D,20250516,000000,11.08,11.08,10.54,10.61,42727,0
+FORR.US,D,20250519,000000,10.58,10.9699,10.46,10.6,63153,0
+FORR.US,D,20250520,000000,10.61,10.805,10.51,10.73,43588,0
+FORR.US,D,20250521,000000,10.56,10.785,10.54,10.61,55099,0
+FORR.US,D,20250522,000000,10.64,10.65,10.34,10.62,86398,0
+FORR.US,D,20250523,000000,10.45,10.75,10.425,10.65,74586,0
+FORR.US,D,20250527,000000,10.68,11.04,10.6,10.71,61818,0
+FORR.US,D,20250528,000000,10.68,10.8,10.39,10.55,78830,0
+FORR.US,D,20250529,000000,10.61,10.905,10.49,10.72,52541,0
+FORR.US,D,20250530,000000,10.66,10.73,10.47,10.63,55381,0
+FORR.US,D,20250602,000000,10.58,10.765,10.19,10.26,62047,0
+FORR.US,D,20250603,000000,10.24,10.45,10.02,10.37,47688,0
+FORR.US,D,20250604,000000,10.41,10.575,10.225,10.31,25427,0
+FORR.US,D,20250605,000000,10.51,10.51,9.98,10.15,59170,0
+FORR.US,D,20250606,000000,10.17,10.73,9.91,10.68,136581,0
+FORR.US,D,20250609,000000,10.67,10.8598,10.37,10.68,99963,0
+FORR.US,D,20250610,000000,10.76,11.12,10.6,10.95,84594,0
+FORR.US,D,20250611,000000,10.95,11.28,10.52,10.85,65551,0
+FORR.US,D,20250612,000000,10.85,10.94,10.32,10.34,54357,0
+FORR.US,D,20250613,000000,10.2,10.59,9.69,10.02,42169,0
+FORR.US,D,20250616,000000,10.03,10.12,9.75,9.9,50201,0
+FORR.US,D,20250617,000000,9.89,10.02,9.6706,9.79,69711,0
+FORR.US,D,20250618,000000,9.79,10.11,9.5914,9.73,38735,0
+FORR.US,D,20250620,000000,9.95,9.95,9.52,9.55,48746,0
+FORR.US,D,20250623,000000,9.48,9.69,9.27,9.66,101360,0
+FORR.US,D,20250624,000000,9.73,9.73,9.44,9.66,193192,0
+FORR.US,D,20250625,000000,9.73,9.805,9.525,9.66,60964,0
+FORR.US,D,20250626,000000,9.65,9.93,9.6033,9.83,73137,0
+FORR.US,D,20250627,000000,9.88,9.9,9.46,9.83,124988,0
+FORR.US,D,20250630,000000,9.86,10.175,9.76,9.9,73822,0
+FORR.US,D,20250701,000000,9.92,10.37,9.78,10.27,55730,0
+FORR.US,D,20250702,000000,10.24,10.48,10.12,10.18,39586,0
+FORR.US,D,20250703,000000,10.31,10.83,10.31,10.83,26363,0
+FORR.US,D,20250707,000000,10.77,11,10.33,10.53,63285,0
+FORR.US,D,20250708,000000,10.62,10.79,10.54,10.6,52208,0
+FORR.US,D,20250709,000000,10.7,10.7,10.1,10.18,49848,0
+FORR.US,D,20250710,000000,10.14,10.42,10.14,10.35,62856,0
+FORR.US,D,20250711,000000,10.25,10.25,9.77,9.83,42899,0
+FORR.US,D,20250714,000000,9.76,9.96,9.53,9.88,98485,0
+FORR.US,D,20250715,000000,9.88,10,9.5,9.53,101876,0
+FORR.US,D,20250716,000000,9.66,9.765,9.53,9.62,74882,0
+FORR.US,D,20250717,000000,9.66,9.77,9.47,9.58,76489,0
+FORR.US,D,20250718,000000,9.66,9.66,9.395,9.56,57840,0
+FORR.US,D,20250721,000000,9.56,10.04,9.42,9.96,123983,0
+FORR.US,D,20250722,000000,9.86,10.76,9.86,10.71,103533,0
+FORR.US,D,20250723,000000,10.68,11.29,10.48,11.23,90886,0
+FORR.US,D,20250724,000000,11.29,11.3,10.7,10.7,44441,0
+FORR.US,D,20250725,000000,10.65,10.65,10.29,10.38,81794,0
+FORR.US,D,20250728,000000,10.34,10.87,10.1864,10.8,85148,0
+FORR.US,D,20250729,000000,10.88,10.88,10.05,10.41,67485,0
+FORR.US,D,20250730,000000,10.38,10.38,9.5831,9.7,73205,0
+FORR.US,D,20250731,000000,9.7,9.74,9.35,9.74,79338,0
+FORR.US,D,20250801,000000,9.71,11.4988,9.71,10.94,226042,0
+FORR.US,D,20250804,000000,10.88,10.88,10.24,10.36,201776,0
+FORR.US,D,20250805,000000,10.28,10.48,10.11,10.41,141869,0
+FORR.US,D,20250806,000000,10.36,10.675,10.19,10.26,86636,0
+FORR.US,D,20250807,000000,10.27,10.411,10.115,10.16,49409,0
+FORR.US,D,20250808,000000,10.17,10.215,9.87,9.98,48910,0
+FORR.US,D,20250811,000000,9.99,10.02,9.68,9.87,39732,0
+FORR.US,D,20250812,000000,9.96,10.19,9.82,9.93,164810,0
+FORR.US,D,20250813,000000,10.01,10.45,10.01,10.2,144043,0
+FORR.US,D,20250814,000000,10.08,10.08,9.65,9.74,90148,0
+FORR.US,D,20250815,000000,9.94,9.94,9.42,9.58,48996,0
+FORR.US,D,20250818,000000,9.57,9.72,9.47,9.5,106127,0
+FORR.US,D,20250819,000000,9.5,9.585,9.32,9.44,120251,0
+FORR.US,D,20250820,000000,9.5,9.655,9.31,9.61,95172,0
+FORR.US,D,20250821,000000,9.61,9.63,9.38,9.47,37356,0
+FORR.US,D,20250822,000000,9.58,10.13,9.455,10.06,120358,0
+FORR.US,D,20250825,000000,9.98,10.005,9.6901,9.87,65676,0
+FORR.US,D,20250826,000000,9.91,10.335,9.73,9.77,62756,0
+FORR.US,D,20250827,000000,9.74,9.825,9.635,9.71,69234,0
+FORR.US,D,20250828,000000,9.7145,9.73,9.57,9.66,48607,0
+FORR.US,D,20250829,000000,9.68,9.8995,9.65,9.74,92312,0
+FORR.US,D,20250902,000000,9.6,9.84,9.525,9.59,57620,0
+FORR.US,D,20250903,000000,9.5,9.815,9.47,9.62,99846,0
+FORR.US,D,20250904,000000,9.4,9.84,9.4,9.71,55531,0
+FORR.US,D,20250905,000000,9.71,9.9,9.7,9.78,92594,0
+FORR.US,D,20250908,000000,9.77,10.15,9.6283,9.94,75277,0
+FORR.US,D,20250909,000000,9.86,9.955,9.74,9.86,141931,0
+FORR.US,D,20250910,000000,9.85,10.415,9.835,9.86,66918,0
+FORR.US,D,20250911,000000,9.84,10.14,9.755,10.01,105437,0
+FORR.US,D,20250912,000000,10.01,10.3238,9.9311,10.22,76791,0
+FORR.US,D,20250915,000000,10.21,10.69,10.21,10.365,69609,0
+FORR.US,D,20250916,000000,10.34,10.56,10.3,10.49,69380,0
+FORR.US,D,20250917,000000,10.46,11,10.4341,10.85,120660,0
+FORR.US,D,20250918,000000,10.96,11.57,10.93,11.21,115441,0
+FORR.US,D,20250919,000000,11.21,11.42,10.91,11.01,164544,0
+FORR.US,D,20250922,000000,11,11.035,10.615,10.71,73817,0
+FORR.US,D,20250923,000000,10.73,10.85,10.26,10.28,98860,0
+FORR.US,D,20250924,000000,10.27,10.59,10.27,10.43,45247,0
+FORR.US,D,20250925,000000,10.39,10.755,10.19,10.24,59758,0
+FORR.US,D,20250926,000000,10.22,10.575,10.2,10.47,65669,0
+FORR.US,D,20250929,000000,10.49,10.56,10.21,10.36,92335,0
+FORR.US,D,20250930,000000,10.36,10.61,10.0301,10.6,102670,0
+FORR.US,D,20251001,000000,10.54,10.54,9.92,9.94,117686,0
+FORR.US,D,20251002,000000,9.98,10.145,9.24,9.26,77658,0
+FORR.US,D,20251003,000000,9.27,9.535,9.27,9.48,43996,0
+FORR.US,D,20251006,000000,9.51,9.55,9.03,9.06,114246,0
+FORR.US,D,20251007,000000,9.02,9.1125,8.51,8.54,87020,0
+FORR.US,D,20251008,000000,8.63,9.13,8.45,9.1,111945,0
+FORR.US,D,20251009,000000,9.04,9.125,8.83,8.99,96975,0
+FORR.US,D,20251010,000000,8.98,9.05,8.6,8.68,75436,0
+FORR.US,D,20251013,000000,8.73,8.8049,8.585,8.63,117964,0
+FORR.US,D,20251014,000000,8.54,8.89,8.5,8.86,81364,0
+FORR.US,D,20251015,000000,8.86,8.9,8.535,8.64,114595,0
+FORR.US,D,20251016,000000,8.6,8.865,8.51,8.62,125691,0
+FORR.US,D,20251017,000000,8.6,8.72,8.53,8.62,91002,0
+FORR.US,D,20251020,000000,8.65,8.895,8.545,8.82,85670,0
+FORR.US,D,20251021,000000,8.8,9.34,8.705,9.15,178170,0
+FORR.US,D,20251022,000000,9.17,9.445,9.13,9.43,98765,0
+FORR.US,D,20251023,000000,9.48,9.535,9.18,9.27,127432,0
+FORR.US,D,20251024,000000,9.35,9.37,9.245,9.31,44478,0
+FORR.US,D,20251027,000000,9.31,9.39,8.9,8.9,97702,0
+FORR.US,D,20251028,000000,8.89,8.9899,8.8,8.86,126742,0
+FORR.US,D,20251029,000000,8.82,8.85,8.28,8.35,191689,0
+FORR.US,D,20251030,000000,8.37,8.445,8.095,8.19,112629,0
+FORR.US,D,20251031,000000,8.12,8.435,7.07,7.13,331440,0
+FORR.US,D,20251103,000000,7.12,7.84,7.12,7.68,178118,0
+FORR.US,D,20251104,000000,7.57,7.85,7.3005,7.58,147841,0
+FORR.US,D,20251105,000000,7.66,7.815,7.525,7.81,134012,0
+FORR.US,D,20251106,000000,7.8,7.84,7.38,7.52,152550,0
+FORR.US,D,20251107,000000,7.5,7.71,7.39,7.52,136546,0
+FORR.US,D,20251110,000000,7.52,7.7,7.495,7.59,114416,0
+FORR.US,D,20251111,000000,7.63,7.87,7.565,7.8,77795,0
+FORR.US,D,20251112,000000,7.79,8.08,7.7581,7.95,123723,0
+FORR.US,D,20251113,000000,7.94,8.015,7.82,7.83,100673,0
+FORR.US,D,20251114,000000,7.82,7.86,7.6,7.62,81816,0
+FORR.US,D,20251117,000000,7.58,7.88,7.29,7.29,109726,0
+FORR.US,D,20251118,000000,7.29,7.345,7.095,7.17,109100,0
+FORR.US,D,20251119,000000,7.2,7.2,6.705,6.91,131741,0
+FORR.US,D,20251120,000000,7.01,7.08,6.62,6.64,95114,0
+FORR.US,D,20251121,000000,6.62,7.21,6.62,7.12,106357,0
+FORR.US,D,20251124,000000,7.07,7.215,6.93,6.96,95387,0
+FORR.US,D,20251125,000000,6.95,7.35,6.94,7.17,103528,0
+FORR.US,D,20251126,000000,7.1,7.205,6.96,7.12,106639,0
+FORR.US,D,20251128,000000,7.14,7.26,7.12,7.19,44213,0
+FORR.US,D,20251201,000000,7.04,7.5,6.98,7.3,287533,0
+FORR.US,D,20251202,000000,7.22,7.375,6.94,6.95,74860,0
+FORR.US,D,20251203,000000,7.02,7.22,6.95,7.09,60011,0
+FORR.US,D,20251204,000000,7.11,7.11,6.8,6.82,80057,0
+FORR.US,D,20251205,000000,6.835,6.91,6.61,6.63,90690,0
+FORR.US,D,20251208,000000,6.68,6.78,6.6,6.76,112649,0
+FORR.US,D,20251209,000000,6.77,6.98,6.7,6.93,70001,0
+FORR.US,D,20251210,000000,6.9,7.2,6.9,7.12,103191,0
+FORR.US,D,20251211,000000,7.11,7.25,7.11,7.22,50910,0
+FORR.US,D,20251212,000000,7.26,7.3181,7.08,7.13,71121,0
+FORR.US,D,20251215,000000,7.21,7.4299,7.0501,7.18,51708,0
+FORR.US,D,20251216,000000,7.14,7.235,7.005,7.22,81321,0
+FORR.US,D,20251217,000000,7.22,7.31,7.17,7.25,63403,0
+FORR.US,D,20251218,000000,7.33,7.42,7.29,7.36,71806,0
+FORR.US,D,20251219,000000,7.38,7.45,7.305,7.41,203677,0
+FORR.US,D,20251222,000000,7.41,7.5736,7.15,7.15,84130,0
+FORR.US,D,20251223,000000,7.15,7.18,6.97,7.09,74193,0
+FORR.US,D,20251224,000000,7.07,7.23,7.0255,7.21,68143,0
+FORR.US,D,20251226,000000,7.27,7.37,7.13,7.25,132417,0
+FORR.US,D,20251229,000000,7.2,7.5,7.2,7.48,92411,0
+FORR.US,D,20251230,000000,7.47,7.73,7.42,7.65,154228,0
+FORR.US,D,20251231,000000,7.7,8.17,7.55,8.12,168253,0
+FORR.US,D,20260102,000000,8.1,8.17,7.93,8.15,159208,0
+FORR.US,D,20260105,000000,8.12,8.35,7.86,8.15,128503,0
+FORR.US,D,20260106,000000,8.08,8.22,8.01,8.15,83191,0
+FORR.US,D,20260107,000000,8.12,8.17,7.99,8.16,95632,0
+FORR.US,D,20260108,000000,8.16,8.42,8.075,8.32,103209,0
+FORR.US,D,20260109,000000,8.31,8.382,8.15,8.18,40267,0
+FORR.US,D,20260112,000000,8.2,8.44,8.09,8.2,49834,0
+FORR.US,D,20260113,000000,8.19,8.22,8.125,8.18,60162,0
+FORR.US,D,20260114,000000,8.21,8.45,8.21,8.31,70814,0
+FORR.US,D,20260115,000000,8.33,8.59,8.19,8.33,72403,0
+FORR.US,D,20260116,000000,8.33,8.42,8.145,8.15,59853,0
+FORR.US,D,20260120,000000,8.04,8.09,7.915,7.92,112167,0
+FORR.US,D,20260121,000000,7.93,8.16,7.93,8.07,49513,0
+FORR.US,D,20260122,000000,8.11,8.32,8.01,8.05,33193,0
+FORR.US,D,20260123,000000,8.05,8.08,7.87,8,61719,0
+FORR.US,D,20260126,000000,8,8.095,7.97,8.08,55410,0
+FORR.US,D,20260127,000000,8.04,8.05,7.805,7.88,93677,0
+FORR.US,D,20260128,000000,7.92,8.01,7.775,7.84,88625,0
+FORR.US,D,20260129,000000,7.86,8.055,7.73,7.94,72351,0
+FORR.US,D,20260130,000000,7.98,8.117,7.96,8.11,71439,0
+FORR.US,D,20260202,000000,8.135,8.41,8.12,8.13,45912,0
+FORR.US,D,20260203,000000,8.09,8.09,6.9,7.15,127516,0
+FORR.US,D,20260204,000000,7.2,7.3,6.92,7.22,235783,0
+FORR.US,D,20260205,000000,7.11,7.36,7.07,7.28,99230,0
+FORR.US,D,20260206,000000,7.3,7.42,7.005,7.27,99310,0
+FORR.US,D,20260209,000000,7.24,7.28,6.93,7.05,142035,0
+FORR.US,D,20260210,000000,7.08,7.4,6.89,6.97,163680,0
+FORR.US,D,20260211,000000,7.02,7.02,6.22,6.56,151514,0
+FORR.US,D,20260212,000000,6.56,6.67,6.2,6.21,239234,0
+FORR.US,D,20260213,000000,4.95,5.8,4.91,5.61,599533,0
+FORR.US,D,20260217,000000,5.61,5.7,5.31,5.61,486961,0
+FORR.US,D,20260218,000000,5.6,5.805,5.505,5.77,273928,0
diff --git a/daily/us/nasdaq stocks/1/fshp.us.txt b/daily/us/nasdaq stocks/1/fshp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..328ddb579a10151cc5ef82557e831b005d4486f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fshp.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSHP.US,D,20240816,000000,10,10,10,10,15120,0
+FSHP.US,D,20240819,000000,10,10,10,10,6057,0
+FSHP.US,D,20240820,000000,10,10,9.99,10,51481,0
+FSHP.US,D,20240821,000000,10,10,10,10,8505,0
+FSHP.US,D,20240822,000000,10,10,10,10,6300,0
+FSHP.US,D,20240823,000000,10,10,10,10,5011,0
+FSHP.US,D,20240826,000000,10.01,10.01,9.99,10,21188,0
+FSHP.US,D,20240827,000000,9.99,9.99,9.985,9.99,376639,0
+FSHP.US,D,20240828,000000,10,10,9.99,9.99,7783,0
+FSHP.US,D,20240829,000000,9.99,9.99,9.99,9.99,3904,0
+FSHP.US,D,20240903,000000,9.99,10,9.99,10,11149,0
+FSHP.US,D,20240905,000000,9.99,9.995,9.99,9.995,13807,0
+FSHP.US,D,20240906,000000,9.995,9.995,9.995,9.995,10102,0
+FSHP.US,D,20240909,000000,10.01,10.03,10,10.01,283241,0
+FSHP.US,D,20240910,000000,10.01,10.01,10.0026,10.0026,18806,0
+FSHP.US,D,20240911,000000,10.01,10.02,10.01,10.01,695685,0
+FSHP.US,D,20240912,000000,10.015,10.02,10,10.01,609205,0
+FSHP.US,D,20240913,000000,10.01,10.01,10.01,10.01,7604,0
+FSHP.US,D,20240916,000000,10.01,10.01,10.01,10.01,73998,0
+FSHP.US,D,20240917,000000,10,10.02,10,10.02,438863,0
+FSHP.US,D,20240918,000000,10.02,10.02,10.01,10.015,107668,0
+FSHP.US,D,20240920,000000,10.02,10.02,10.02,10.02,187,0
+FSHP.US,D,20240924,000000,10.029,10.029,10.02,10.02,11500,0
+FSHP.US,D,20241001,000000,10.02,10.029,10.02,10.02,2312,0
+FSHP.US,D,20241002,000000,10.03,10.035,10.01,10.03,61879,0
+FSHP.US,D,20241003,000000,10.03,10.03,10.03,10.03,102,0
+FSHP.US,D,20241007,000000,10.02,10.02,10.02,10.02,102,0
+FSHP.US,D,20241009,000000,10.035,10.04,10.03,10.03,42119,0
+FSHP.US,D,20241010,000000,10.03,10.04,10.03,10.04,812,0
+FSHP.US,D,20241015,000000,10.035,10.035,10.035,10.035,287,0
+FSHP.US,D,20241016,000000,10.04,10.045,10.04,10.04,203249,0
+FSHP.US,D,20241017,000000,10.045,10.075,10.045,10.0484,196156,0
+FSHP.US,D,20241018,000000,10.05,10.055,10.0499,10.055,20874,0
+FSHP.US,D,20241021,000000,10.05,10.05,10.05,10.05,30500,0
+FSHP.US,D,20241022,000000,10.05,10.05,10.05,10.05,1173,0
+FSHP.US,D,20241023,000000,10.04,10.04,10.04,10.04,500,0
+FSHP.US,D,20241024,000000,10.0426,10.05,10.0426,10.05,6075,0
+FSHP.US,D,20241030,000000,10.06,10.06,10.06,10.06,1001,0
+FSHP.US,D,20241105,000000,10.09,10.0917,10.085,10.0917,30112,0
+FSHP.US,D,20241106,000000,10.09,10.095,10.09,10.095,700,0
+FSHP.US,D,20241107,000000,10.09,10.09,10.09,10.09,531,0
+FSHP.US,D,20241111,000000,10.095,10.1,10.095,10.1,7300,0
+FSHP.US,D,20241112,000000,10.14,10.14,10.14,10.14,1677,0
+FSHP.US,D,20241114,000000,10.14,10.15,10.14,10.15,610,0
+FSHP.US,D,20241118,000000,10.14,10.14,10.14,10.14,833,0
+FSHP.US,D,20241119,000000,10.15,10.15,10.15,10.15,304,0
+FSHP.US,D,20241121,000000,10.11,10.14,10.11,10.14,1980,0
+FSHP.US,D,20241122,000000,10.12,10.12,10.12,10.12,4661,0
+FSHP.US,D,20241126,000000,10.15,10.1507,10.15,10.1507,1158,0
+FSHP.US,D,20241203,000000,10.15,10.16,10.13,10.16,102103,0
+FSHP.US,D,20241204,000000,10.15,10.16,10.15,10.15,386532,0
+FSHP.US,D,20241206,000000,10.15,10.1574,10.1407,10.1407,1026,0
+FSHP.US,D,20241209,000000,10.15,10.155,10.1499,10.15,72506,0
+FSHP.US,D,20241210,000000,10.15,10.15,10.15,10.15,21054,0
+FSHP.US,D,20241211,000000,10.15,10.15,10.14,10.14,2520,0
+FSHP.US,D,20241212,000000,10.1407,10.15,10.1401,10.15,8270,0
+FSHP.US,D,20241216,000000,10.15,10.15,10.14,10.14,603,0
+FSHP.US,D,20241217,000000,10.15,10.16,10.1499,10.15,114401,0
+FSHP.US,D,20241219,000000,10.16,10.16,10.15,10.15,992,0
+FSHP.US,D,20241220,000000,10.17,10.17,10.16,10.16,1000,0
+FSHP.US,D,20241226,000000,10.15,10.15,10.14,10.15,35304,0
+FSHP.US,D,20241227,000000,10.1501,10.1501,10.1501,10.1501,6000,0
+FSHP.US,D,20241230,000000,10.16,10.1628,10.15,10.16,28837,0
+FSHP.US,D,20250102,000000,10.17,10.17,10.15,10.16,94984,0
+FSHP.US,D,20250103,000000,10.16,10.16,10.16,10.16,49201,0
+FSHP.US,D,20250106,000000,10.16,10.16,10.16,10.16,122,0
+FSHP.US,D,20250107,000000,10.16,10.16,10.16,10.16,212,0
+FSHP.US,D,20250108,000000,10.17,10.17,10.17,10.17,150234,0
+FSHP.US,D,20250110,000000,10.1705,10.18,10.17,10.17,33622,0
+FSHP.US,D,20250113,000000,10.17,10.17,10.17,10.17,452,0
+FSHP.US,D,20250114,000000,10.1701,10.195,10.1701,10.1729,4853,0
+FSHP.US,D,20250115,000000,10.19,10.19,10.19,10.19,7981,0
+FSHP.US,D,20250116,000000,10.19,10.19,10.17,10.17,7384,0
+FSHP.US,D,20250117,000000,10.19,10.19,10.17,10.17,6790,0
+FSHP.US,D,20250121,000000,10.19,10.19,10.19,10.19,6244,0
+FSHP.US,D,20250122,000000,10.19,10.1901,10.19,10.1901,5890,0
+FSHP.US,D,20250123,000000,10.19,10.19,10.19,10.19,5560,0
+FSHP.US,D,20250124,000000,10.19,10.19,10.19,10.19,4939,0
+FSHP.US,D,20250127,000000,10.19,10.1998,10.18,10.1998,5053,0
+FSHP.US,D,20250128,000000,10.19,10.2,10.18,10.2,39406,0
+FSHP.US,D,20250129,000000,10.2,10.2,10.2,10.2,4797,0
+FSHP.US,D,20250130,000000,10.21,10.21,10.2017,10.2017,7033,0
+FSHP.US,D,20250131,000000,10.21,10.22,10.21,10.22,4690,0
+FSHP.US,D,20250203,000000,10.22,10.235,10.21,10.235,6291,0
+FSHP.US,D,20250204,000000,10.21,10.23,10.2,10.23,3914,0
+FSHP.US,D,20250205,000000,10.25,10.25,10.2,10.22,10751,0
+FSHP.US,D,20250206,000000,10.23,10.23,10.21,10.22,3394,0
+FSHP.US,D,20250207,000000,10.2,10.25,10.2,10.25,5963,0
+FSHP.US,D,20250210,000000,10.23,10.23,10.23,10.23,6005,0
+FSHP.US,D,20250211,000000,10.23,10.231,10.23,10.231,3249,0
+FSHP.US,D,20250212,000000,10.23,10.23,10.23,10.23,2606,0
+FSHP.US,D,20250213,000000,10.23,10.23,10.23,10.23,2460,0
+FSHP.US,D,20250214,000000,10.23,10.23,10.23,10.23,14250,0
+FSHP.US,D,20250218,000000,10.23,10.23,10.23,10.23,2391,0
+FSHP.US,D,20250219,000000,10.23,10.23,10.23,10.23,2150,0
+FSHP.US,D,20250220,000000,10.23,10.2458,10.23,10.2409,2223,0
+FSHP.US,D,20250221,000000,10.24,10.24,10.23,10.23,1864,0
+FSHP.US,D,20250224,000000,10.24,10.27,10.24,10.27,1806,0
+FSHP.US,D,20250225,000000,10.27,10.27,10.24,10.24,1722,0
+FSHP.US,D,20250226,000000,10.24,10.26,10.24,10.26,12165,0
+FSHP.US,D,20250227,000000,10.26,10.26,10.26,10.26,1619,0
+FSHP.US,D,20250228,000000,10.26,10.28,10.26,10.28,2996,0
+FSHP.US,D,20250303,000000,10.28,10.28,10.27,10.27,2092,0
+FSHP.US,D,20250304,000000,10.27,10.27,10.27,10.27,1935,0
+FSHP.US,D,20250305,000000,10.27,10.27,10.27,10.27,1758,0
+FSHP.US,D,20250306,000000,10.3,10.3,10.27,10.27,1408,0
+FSHP.US,D,20250307,000000,10.27,10.27,10.27,10.27,6724,0
+FSHP.US,D,20250310,000000,10.27,10.3,10.27,10.29,5457,0
+FSHP.US,D,20250311,000000,10.29,10.3,10.29,10.3,1605,0
+FSHP.US,D,20250312,000000,10.3,10.32,10.29,10.32,2879,0
+FSHP.US,D,20250313,000000,10.3,10.33,10.3,10.33,3464,0
+FSHP.US,D,20250314,000000,10.3,10.3,10.3,10.3,25439,0
+FSHP.US,D,20250317,000000,10.3,10.3,10.3,10.3,1605,0
+FSHP.US,D,20250318,000000,10.3,10.32,10.3,10.31,34842,0
+FSHP.US,D,20250319,000000,10.3,10.32,10.3,10.31,2452,0
+FSHP.US,D,20250320,000000,10.3,10.3,10.3,10.3,2029,0
+FSHP.US,D,20250321,000000,10.3,10.3,10.3,10.3,1873,0
+FSHP.US,D,20250324,000000,10.3,10.3,10.3,10.3,1749,0
+FSHP.US,D,20250325,000000,10.3,10.32,10.3,10.32,52059,0
+FSHP.US,D,20250326,000000,10.31,10.31,10.31,10.31,2952,0
+FSHP.US,D,20250327,000000,10.31,10.31,10.31,10.31,2585,0
+FSHP.US,D,20250328,000000,10.31,10.32,10.31,10.32,266478,0
+FSHP.US,D,20250331,000000,10.32,10.33,10.32,10.33,6475,0
+FSHP.US,D,20250402,000000,10.37,10.37,10.37,10.37,275,0
+FSHP.US,D,20250403,000000,10.3252,10.3252,10.3252,10.3252,101,0
+FSHP.US,D,20250414,000000,10.34,10.34,10.33,10.3389,2067,0
+FSHP.US,D,20250415,000000,10.38,10.38,10.38,10.38,5646,0
+FSHP.US,D,20250421,000000,10.35,10.35,10.35,10.35,215,0
+FSHP.US,D,20250428,000000,10.36,10.36,10.36,10.36,193,0
+FSHP.US,D,20250429,000000,10.37,10.37,10.365,10.365,17729,0
+FSHP.US,D,20250501,000000,10.38,10.38,10.38,10.38,3279,0
+FSHP.US,D,20250509,000000,10.4,10.4,10.4,10.4,500,0
+FSHP.US,D,20250513,000000,10.39,10.39,10.37,10.38,60821,0
+FSHP.US,D,20250514,000000,10.37,10.48,10.37,10.48,2481,0
+FSHP.US,D,20250604,000000,10.41,10.41,10.41,10.41,100,0
+FSHP.US,D,20250609,000000,10.42,10.42,10.42,10.42,400,0
+FSHP.US,D,20250610,000000,10.42,10.42,10.42,10.42,112,0
+FSHP.US,D,20250612,000000,10.43,10.43,10.42,10.42,2269,0
+FSHP.US,D,20250616,000000,10.43,10.43,10.43,10.43,539,0
+FSHP.US,D,20250620,000000,10.42,10.4419,10.42,10.4201,8005,0
+FSHP.US,D,20250623,000000,10.43,10.43,10.43,10.43,1133,0
+FSHP.US,D,20250625,000000,10.43,10.43,10.43,10.43,1680,0
+FSHP.US,D,20250707,000000,10.43,10.43,10.43,10.43,131,0
+FSHP.US,D,20250708,000000,10.45,10.45,10.45,10.45,140,0
+FSHP.US,D,20250711,000000,10.45,10.45,10.43,10.45,5320,0
+FSHP.US,D,20250714,000000,10.45,10.45,10.44,10.44,430,0
+FSHP.US,D,20250715,000000,10.45,10.45,10.45,10.45,56574,0
+FSHP.US,D,20250716,000000,10.46,10.46,10.46,10.46,1100,0
+FSHP.US,D,20250723,000000,10.47,10.48,10.47,10.48,41609,0
+FSHP.US,D,20250724,000000,10.48,10.48,10.48,10.48,1751,0
+FSHP.US,D,20250728,000000,10.49,10.49,10.49,10.49,300,0
+FSHP.US,D,20250730,000000,10.4801,10.49,10.4801,10.49,497,0
+FSHP.US,D,20250806,000000,10.49,10.49,10.49,10.49,76472,0
+FSHP.US,D,20250807,000000,10.49,10.491,10.49,10.4901,95250,0
+FSHP.US,D,20250811,000000,10.5001,10.5001,10.5001,10.5001,3000,0
+FSHP.US,D,20250812,000000,10.5,10.5,10.5,10.5,25189,0
+FSHP.US,D,20250818,000000,10.52,10.52,10.51,10.51,27110,0
+FSHP.US,D,20250819,000000,10.51,10.51,10.51,10.51,103,0
+FSHP.US,D,20250820,000000,10.52,10.52,10.51,10.51,13437,0
+FSHP.US,D,20250821,000000,10.51,10.51,10.5,10.5,11562,0
+FSHP.US,D,20250822,000000,10.5,10.5,10.5,10.5,346,0
+FSHP.US,D,20250825,000000,10.5,10.5,10.5,10.5,114,0
+FSHP.US,D,20250826,000000,10.5,10.5,10.5,10.5,8267,0
+FSHP.US,D,20250829,000000,10.55,10.57,10.54,10.56,165566,0
+FSHP.US,D,20250902,000000,10.56,10.5601,10.54,10.56,57327,0
+FSHP.US,D,20250903,000000,10.56,10.56,10.56,10.56,144,0
+FSHP.US,D,20250912,000000,10.5411,10.5411,10.54,10.54,350,0
+FSHP.US,D,20250915,000000,10.55,10.55,10.535,10.54,4858,0
+FSHP.US,D,20250916,000000,10.54,10.54,10.54,10.54,32101,0
+FSHP.US,D,20250917,000000,10.55,10.55,10.54,10.54,30933,0
+FSHP.US,D,20250918,000000,10.53,10.55,10.53,10.55,7081,0
+FSHP.US,D,20250919,000000,10.65,10.66,10.65,10.66,2100,0
+FSHP.US,D,20250924,000000,10.5708,10.65,10.5708,10.58,5231,0
+FSHP.US,D,20250925,000000,10.65,10.65,10.65,10.65,592,0
+FSHP.US,D,20251007,000000,10.59,10.59,10.57,10.58,7377,0
+FSHP.US,D,20251008,000000,10.59,10.6,10.59,10.6,3556,0
+FSHP.US,D,20251009,000000,10.6,10.6,10.6,10.6,2000,0
+FSHP.US,D,20251010,000000,10.6,10.6,10.6,10.6,2050,0
+FSHP.US,D,20251013,000000,10.81,10.81,10.65,10.66,2250,0
+FSHP.US,D,20251016,000000,10.6,10.6,10.6,10.6,5098,0
+FSHP.US,D,20251017,000000,10.65,10.65,10.65,10.65,4355,0
+FSHP.US,D,20251020,000000,10.6,10.6,10.6,10.6,161,0
+FSHP.US,D,20251021,000000,10.61,10.61,10.61,10.61,561,0
+FSHP.US,D,20251023,000000,10.6497,10.6497,10.6497,10.6497,433,0
+FSHP.US,D,20251027,000000,10.61,10.61,10.61,10.61,388,0
+FSHP.US,D,20251028,000000,10.66,10.83,10.64,10.73,10942,0
+FSHP.US,D,20251029,000000,10.71,10.73,10.64,10.64,10542,0
+FSHP.US,D,20251030,000000,10.68,10.68,10.68,10.68,2015,0
+FSHP.US,D,20251103,000000,10.71,10.71,10.71,10.71,1063,0
+FSHP.US,D,20251105,000000,10.8826,10.96,10.71,10.81,13348,0
+FSHP.US,D,20251106,000000,10.82,10.855,10.72,10.72,1334,0
+FSHP.US,D,20251107,000000,10.72,10.72,10.72,10.72,245,0
+FSHP.US,D,20251110,000000,10.74,10.74,10.72,10.72,942,0
+FSHP.US,D,20251111,000000,10.74,10.74,10.74,10.74,610,0
+FSHP.US,D,20251113,000000,10.72,10.72,10.66,10.66,2686,0
+FSHP.US,D,20251119,000000,10.67,10.67,10.67,10.67,502,0
+FSHP.US,D,20251120,000000,10.68,10.68,10.68,10.68,1890,0
+FSHP.US,D,20251121,000000,10.68,10.68,10.67,10.67,1801,0
+FSHP.US,D,20251210,000000,10.77,10.78,10.71,10.78,1339,0
+FSHP.US,D,20251215,000000,10.76,10.76,10.71,10.71,1421,0
+FSHP.US,D,20251217,000000,10.8,10.8,10.8,10.8,1000,0
+FSHP.US,D,20251218,000000,10.75,10.75,10.75,10.75,103,0
+FSHP.US,D,20251219,000000,10.75,10.75,10.75,10.75,2096,0
+FSHP.US,D,20251226,000000,10.73,10.73,10.73,10.73,105,0
+FSHP.US,D,20251229,000000,10.73,10.73,10.73,10.73,208,0
+FSHP.US,D,20251230,000000,10.73,10.74,10.73,10.74,273,0
+FSHP.US,D,20251231,000000,10.75,10.75,10.75,10.75,115,0
+FSHP.US,D,20260107,000000,10.76,10.76,10.76,10.76,101,0
+FSHP.US,D,20260114,000000,10.79,10.79,10.77,10.77,201,0
+FSHP.US,D,20260115,000000,10.8,10.87,10.78,10.87,14890,0
+FSHP.US,D,20260121,000000,10.79,10.79,10.79,10.79,406,0
+FSHP.US,D,20260128,000000,10.89,10.89,10.89,10.89,985,0
+FSHP.US,D,20260202,000000,10.89,10.89,10.89,10.89,2407,0
+FSHP.US,D,20260203,000000,10.82,10.82,10.78,10.82,907,0
+FSHP.US,D,20260205,000000,10.82,10.9,10.82,10.9,3817,0
+FSHP.US,D,20260209,000000,10.82,10.82,10.82,10.82,1706,0
+FSHP.US,D,20260211,000000,10.82,10.82,10.8,10.8,1433,0
+FSHP.US,D,20260212,000000,10.85,10.85,10.85,10.85,163,0
diff --git a/daily/us/nasdaq stocks/1/ftain.us.txt b/daily/us/nasdaq stocks/1/ftain.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc0fc045c0ff98611e92aa8c7033651336443633
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftain.us.txt	
@@ -0,0 +1,952 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTAIN.US,D,20220427,000000,26.5,26.5,24.9001,25.19,8289,0
+FTAIN.US,D,20220428,000000,24.98,26.37,24.645,26.37,12531,0
+FTAIN.US,D,20220429,000000,25.12,25.3074,23.95,24.44,33695,0
+FTAIN.US,D,20220502,000000,24.5,24.61,24.22,24.22,22890,0
+FTAIN.US,D,20220503,000000,24.08,24.46,24.04,24.39,41660,0
+FTAIN.US,D,20220504,000000,24.37,24.75,24.37,24.75,4513,0
+FTAIN.US,D,20220505,000000,24.79,24.7979,24.68,24.68,2417,0
+FTAIN.US,D,20220506,000000,24.69,24.938,24.68,24.7757,6364,0
+FTAIN.US,D,20220509,000000,25.38,25.42,25.01,25.17,31731,0
+FTAIN.US,D,20220510,000000,25.47,25.8255,25.15,25.1502,19323,0
+FTAIN.US,D,20220511,000000,25.24,26.1063,25.24,25.65,8304,0
+FTAIN.US,D,20220512,000000,25.35,25.4413,25.1,25.1409,6276,0
+FTAIN.US,D,20220513,000000,25.51,25.6,25.51,25.6,1167,0
+FTAIN.US,D,20220516,000000,25.18,25.65,25.18,25.34,5185,0
+FTAIN.US,D,20220517,000000,25.3776,25.6,25.3776,25.46,5495,0
+FTAIN.US,D,20220518,000000,25.42,25.421,25.22,25.3,4743,0
+FTAIN.US,D,20220519,000000,25.1,25.25,25.05,25.1061,3104,0
+FTAIN.US,D,20220520,000000,25,25.35,25,25,10947,0
+FTAIN.US,D,20220523,000000,25.0414,25.28,25,25.01,3407,0
+FTAIN.US,D,20220524,000000,25.05,25.25,24.99,25.025,3141,0
+FTAIN.US,D,20220525,000000,25.175,25.35,25,25.35,6618,0
+FTAIN.US,D,20220526,000000,25.19,25.59,25.19,25.59,8403,0
+FTAIN.US,D,20220527,000000,25.45,25.87,25.4,25.87,6867,0
+FTAIN.US,D,20220531,000000,25.44,25.96,25.29,25.9,18643,0
+FTAIN.US,D,20220601,000000,25.68,25.68,25.31,25.3801,9312,0
+FTAIN.US,D,20220602,000000,25.35,25.8,25.35,25.43,5581,0
+FTAIN.US,D,20220603,000000,25.35,25.595,25.16,25.595,4929,0
+FTAIN.US,D,20220606,000000,25.59,25.63,25.42,25.43,1820,0
+FTAIN.US,D,20220607,000000,25.74,25.74,25.31,25.575,3214,0
+FTAIN.US,D,20220608,000000,25.5,25.615,25.5,25.615,736,0
+FTAIN.US,D,20220609,000000,25.4919,25.5661,25.1642,25.35,2370,0
+FTAIN.US,D,20220610,000000,25.16,25.195,24.825,24.825,3002,0
+FTAIN.US,D,20220613,000000,24.5101,25.02,23.76,23.78,20181,0
+FTAIN.US,D,20220614,000000,23.97,24.3532,22.56,23.7,19045,0
+FTAIN.US,D,20220615,000000,23.65,23.75,22.98,23.41,14212,0
+FTAIN.US,D,20220616,000000,23.31,23.66,22.51,22.84,7231,0
+FTAIN.US,D,20220617,000000,22.81,23.84,22.51,23.18,5156,0
+FTAIN.US,D,20220621,000000,23.18,23.9125,22.955,23.7957,4824,0
+FTAIN.US,D,20220622,000000,23.5571,23.99,23.09,23.2,12996,0
+FTAIN.US,D,20220623,000000,23.12,23.23,22.07,22.65,9989,0
+FTAIN.US,D,20220624,000000,23.1,23.45,22.75,23.21,11170,0
+FTAIN.US,D,20220627,000000,23.5088,23.5088,23.26,23.46,905,0
+FTAIN.US,D,20220628,000000,23.12,24.3825,23.1,23.92,13328,0
+FTAIN.US,D,20220629,000000,24.22,24.22,22.54,23.83,11383,0
+FTAIN.US,D,20220630,000000,23.505,23.505,21.93,21.93,131437,0
+FTAIN.US,D,20220701,000000,22.17,22.8199,21.93,22.42,43775,0
+FTAIN.US,D,20220705,000000,22.7,22.73,21.95,22.3,132527,0
+FTAIN.US,D,20220706,000000,22.28,22.44,21.95,22.0409,54004,0
+FTAIN.US,D,20220707,000000,22.05,22.29,21.98,22.13,39710,0
+FTAIN.US,D,20220708,000000,22.2,22.2,22.01,22.12,9668,0
+FTAIN.US,D,20220711,000000,22.11,22.29,22,22.1999,14239,0
+FTAIN.US,D,20220712,000000,22.245,22.3421,22,22.09,11715,0
+FTAIN.US,D,20220713,000000,22,22.14,21.99,22.08,5419,0
+FTAIN.US,D,20220714,000000,22.08,22.1625,22,22.05,5146,0
+FTAIN.US,D,20220715,000000,22.2,22.2,22.06,22.15,11334,0
+FTAIN.US,D,20220718,000000,22.15,22.77,22.15,22.54,21503,0
+FTAIN.US,D,20220719,000000,22.65,22.75,22.3,22.32,30437,0
+FTAIN.US,D,20220720,000000,22.38,22.65,22.38,22.475,6641,0
+FTAIN.US,D,20220721,000000,22.53,22.64,22.53,22.565,4006,0
+FTAIN.US,D,20220722,000000,22.5,22.82,22.5,22.75,44804,0
+FTAIN.US,D,20220725,000000,22.7399,22.8,22.71,22.8,13305,0
+FTAIN.US,D,20220726,000000,22.79,23.15,22.51,22.72,5803,0
+FTAIN.US,D,20220727,000000,22.72,22.84,22.51,22.62,3881,0
+FTAIN.US,D,20220728,000000,22.61,23.1,22.61,23.07,16624,0
+FTAIN.US,D,20220729,000000,23.0117,23.99,23.0117,23.91,30914,0
+FTAIN.US,D,20220801,000000,24,24.62,23.92,24.57,9133,0
+FTAIN.US,D,20220802,000000,24.6,25.67,24.04,24.99,23820,0
+FTAIN.US,D,20220803,000000,25.0184,25.39,25,25.39,7215,0
+FTAIN.US,D,20220804,000000,25,25.3674,25,25.25,6696,0
+FTAIN.US,D,20220805,000000,25.01,25.2888,24.17,24.17,5003,0
+FTAIN.US,D,20220808,000000,24.7,24.7,24.55,24.63,1656,0
+FTAIN.US,D,20220809,000000,24.965,24.965,24.3103,24.55,4229,0
+FTAIN.US,D,20220810,000000,24.735,24.74,24.6499,24.65,3301,0
+FTAIN.US,D,20220811,000000,24.65,24.73,24.55,24.64,3770,0
+FTAIN.US,D,20220812,000000,24.58,25.1,24.58,25.1,1890,0
+FTAIN.US,D,20220815,000000,25.1,25.4,25.1,25.4,4170,0
+FTAIN.US,D,20220816,000000,25.15,25.42,24.62,24.935,17501,0
+FTAIN.US,D,20220817,000000,24.82,25.2,24.62,25,8714,0
+FTAIN.US,D,20220818,000000,24.75,25.185,24.56,24.58,8240,0
+FTAIN.US,D,20220819,000000,24.5501,24.85,24.01,24.7442,15961,0
+FTAIN.US,D,20220822,000000,24,24.7099,24,24.7099,4264,0
+FTAIN.US,D,20220823,000000,24.639,24.74,23.4891,23.6505,3629,0
+FTAIN.US,D,20220824,000000,24.5661,24.5661,23.84,23.86,988,0
+FTAIN.US,D,20220825,000000,24.38,24.56,24.38,24.56,1444,0
+FTAIN.US,D,20220826,000000,24.38,24.55,24.38,24.475,3939,0
+FTAIN.US,D,20220829,000000,24.47,24.77,24.47,24.63,2916,0
+FTAIN.US,D,20220830,000000,24.7,24.7,24.02,24.44,3307,0
+FTAIN.US,D,20220831,000000,24.1,24.38,23.57,23.61,12509,0
+FTAIN.US,D,20220901,000000,23.76,24.075,23.295,23.42,22727,0
+FTAIN.US,D,20220902,000000,23.94,23.9899,22.88,23.1,23984,0
+FTAIN.US,D,20220906,000000,22.91,22.9107,22,22.15,39897,0
+FTAIN.US,D,20220907,000000,22.15,22.54,20.6003,21.17,173321,0
+FTAIN.US,D,20220908,000000,21,21.19,20.45,20.6,140998,0
+FTAIN.US,D,20220909,000000,20.65,21.3,20.6,21.25,53074,0
+FTAIN.US,D,20220912,000000,21.23,21.77,21.0929,21.7,50746,0
+FTAIN.US,D,20220913,000000,21.28,21.76,21.28,21.41,25220,0
+FTAIN.US,D,20220914,000000,21.4,21.49,21.16,21.35,37079,0
+FTAIN.US,D,20220915,000000,21.51,21.51,21.2157,21.34,7227,0
+FTAIN.US,D,20220916,000000,21.17,21.3128,20.8,20.8,10612,0
+FTAIN.US,D,20220919,000000,20.94,21.1478,20.75,20.83,13215,0
+FTAIN.US,D,20220920,000000,20.8,20.8,20.66,20.78,6430,0
+FTAIN.US,D,20220921,000000,20.77,21.1,20.77,20.77,7882,0
+FTAIN.US,D,20220922,000000,20.75,20.75,20.66,20.73,6256,0
+FTAIN.US,D,20220923,000000,20.86,20.86,20.3,20.55,10762,0
+FTAIN.US,D,20220926,000000,20.15,20.26,19.45,19.45,11391,0
+FTAIN.US,D,20220927,000000,19.65,20.2972,19.45,19.6,9371,0
+FTAIN.US,D,20220928,000000,19.88,19.99,19.62,19.62,7411,0
+FTAIN.US,D,20220929,000000,19.62,19.62,18.5,18.68,11686,0
+FTAIN.US,D,20220930,000000,18.78,19.69,18.78,19.5,26515,0
+FTAIN.US,D,20221003,000000,19.5,19.74,19.01,19.22,10172,0
+FTAIN.US,D,20221004,000000,19.71,19.9692,19.28,19.69,11345,0
+FTAIN.US,D,20221005,000000,19.69,20,19.42,19.65,7037,0
+FTAIN.US,D,20221006,000000,19.77,20.38,19.711,20.34,18808,0
+FTAIN.US,D,20221007,000000,20.04,20.38,19.75,20.37,4740,0
+FTAIN.US,D,20221010,000000,20.38,20.51,20.06,20.22,8646,0
+FTAIN.US,D,20221011,000000,20.19,20.31,19.87,20.31,2281,0
+FTAIN.US,D,20221012,000000,19.87,20.26,19.87,19.975,1210,0
+FTAIN.US,D,20221013,000000,19.67,19.67,18.75,19.37,21542,0
+FTAIN.US,D,20221014,000000,18.84,19.1972,17.95,17.95,32158,0
+FTAIN.US,D,20221017,000000,18.26,18.2668,17.4837,17.68,26718,0
+FTAIN.US,D,20221018,000000,17.75,18.5572,17.75,18.4,14720,0
+FTAIN.US,D,20221019,000000,18.5001,18.7568,18.13,18.55,12860,0
+FTAIN.US,D,20221020,000000,18.5363,18.722,18.25,18.68,5011,0
+FTAIN.US,D,20221021,000000,18.68,18.98,18.4,18.85,6713,0
+FTAIN.US,D,20221024,000000,18.84,18.95,18.34,18.68,11259,0
+FTAIN.US,D,20221025,000000,18.41,18.9,18.25,18.48,22140,0
+FTAIN.US,D,20221026,000000,18.5,19,18.25,18.3399,32599,0
+FTAIN.US,D,20221027,000000,18.17,18.6,18.165,18.4351,15237,0
+FTAIN.US,D,20221028,000000,18.375,19,18.3724,18.9,3621,0
+FTAIN.US,D,20221031,000000,18.8,18.8,18.53,18.75,16872,0
+FTAIN.US,D,20221101,000000,18.9,18.9,18.29,18.44,28309,0
+FTAIN.US,D,20221102,000000,18.46,18.8572,18.13,18.18,25535,0
+FTAIN.US,D,20221103,000000,18.85,18.85,18.01,18.19,18009,0
+FTAIN.US,D,20221104,000000,18.21,18.4598,18.18,18.2,17589,0
+FTAIN.US,D,20221107,000000,18.5,19.26,18.5,18.98,38608,0
+FTAIN.US,D,20221108,000000,18.98,19.5,18.875,19,16901,0
+FTAIN.US,D,20221109,000000,18.829,20.11,18.7708,20.0748,53843,0
+FTAIN.US,D,20221110,000000,20.45,20.9,20.3,20.74,37412,0
+FTAIN.US,D,20221111,000000,20.84,22.5,20.84,22.05,14756,0
+FTAIN.US,D,20221114,000000,22.2,22.2,21.24,21.38,12067,0
+FTAIN.US,D,20221115,000000,21.48,21.9,21,21.45,31557,0
+FTAIN.US,D,20221116,000000,21,21.8,21,21.43,5859,0
+FTAIN.US,D,20221117,000000,21.35,21.99,21.25,21.99,10233,0
+FTAIN.US,D,20221118,000000,22.09,22.3487,21.52,22.07,10355,0
+FTAIN.US,D,20221121,000000,21.99,22.14,21.82,21.99,10189,0
+FTAIN.US,D,20221122,000000,22.18,22.7,21.95,22.39,14203,0
+FTAIN.US,D,20221123,000000,22.255,22.6,22.25,22.58,10790,0
+FTAIN.US,D,20221125,000000,22.55,23.2,22.3705,23.2,3205,0
+FTAIN.US,D,20221128,000000,23.18,23.72,22.88,23.7,20642,0
+FTAIN.US,D,20221129,000000,23.4301,25.49,23.43,25.01,123015,0
+FTAIN.US,D,20221130,000000,24.1,24.335,22.634,22.99,112622,0
+FTAIN.US,D,20221201,000000,22.96,23.25,21.61,22.41,32027,0
+FTAIN.US,D,20221202,000000,22.23,22.35,22.05,22.33,6778,0
+FTAIN.US,D,20221205,000000,22.29,22.29,21.06,21.33,11385,0
+FTAIN.US,D,20221206,000000,21.2558,21.8,20.5,20.72,9137,0
+FTAIN.US,D,20221207,000000,21.22,21.9999,21,21.2,7589,0
+FTAIN.US,D,20221208,000000,22.4,22.4,21,21.25,13437,0
+FTAIN.US,D,20221209,000000,20.9951,21.25,20.53,20.96,3415,0
+FTAIN.US,D,20221212,000000,20.53,21.24,20.26,20.26,8992,0
+FTAIN.US,D,20221213,000000,20.5,20.9,20.26,20.27,10330,0
+FTAIN.US,D,20221214,000000,20.34,20.3932,20.15,20.15,3466,0
+FTAIN.US,D,20221215,000000,20.34,20.34,20,20.16,6276,0
+FTAIN.US,D,20221216,000000,20.2,21,20.0774,20.45,1712,0
+FTAIN.US,D,20221219,000000,20.35,20.9369,20.35,20.37,2930,0
+FTAIN.US,D,20221220,000000,20.37,20.95,20.2,20.2,8257,0
+FTAIN.US,D,20221221,000000,19.625,20.6953,19.625,20.1619,7659,0
+FTAIN.US,D,20221222,000000,20.02,20.12,19.51,19.51,12800,0
+FTAIN.US,D,20221223,000000,19.49,20.3,19.1578,19.2,18013,0
+FTAIN.US,D,20221227,000000,19.24,19.69,19,19,10158,0
+FTAIN.US,D,20221228,000000,18.98,19.38,18.61,19.05,15208,0
+FTAIN.US,D,20221229,000000,19.6951,19.6951,18.99,18.99,25511,0
+FTAIN.US,D,20221230,000000,18.99,19.5,18.99,19.5,30705,0
+FTAIN.US,D,20230103,000000,19.45,20.92,19.375,20.6,9608,0
+FTAIN.US,D,20230104,000000,20.4129,20.88,20.4129,20.86,8174,0
+FTAIN.US,D,20230105,000000,20.74,21.9,20.74,21.175,6693,0
+FTAIN.US,D,20230106,000000,21.93,21.93,21.25,21.7,5819,0
+FTAIN.US,D,20230109,000000,21.725,21.865,21.725,21.77,4302,0
+FTAIN.US,D,20230110,000000,22,22.3,21.9999,22.18,4693,0
+FTAIN.US,D,20230111,000000,22.19,22.19,22.04,22.16,2479,0
+FTAIN.US,D,20230112,000000,22.15,22.15,21.9,22.095,3993,0
+FTAIN.US,D,20230113,000000,22.12,22.3,22.1081,22.18,3610,0
+FTAIN.US,D,20230117,000000,22.37,22.42,22.3,22.36,5881,0
+FTAIN.US,D,20230118,000000,22.55,22.825,22.5,22.825,4483,0
+FTAIN.US,D,20230119,000000,22.75,22.95,22.677,22.885,3210,0
+FTAIN.US,D,20230120,000000,23.09,23.09,22.6813,22.88,5835,0
+FTAIN.US,D,20230123,000000,22.75,22.87,22.52,22.6501,11295,0
+FTAIN.US,D,20230124,000000,22.86,22.93,22.68,22.72,5149,0
+FTAIN.US,D,20230125,000000,22.88,22.88,22.78,22.88,5708,0
+FTAIN.US,D,20230126,000000,22.98,22.98,22.666,22.93,6797,0
+FTAIN.US,D,20230127,000000,22.93,23.19,22.9299,23.19,4991,0
+FTAIN.US,D,20230130,000000,23.3,23.3,22.975,23.175,17044,0
+FTAIN.US,D,20230131,000000,23.2,23.53,23.1016,23.49,15159,0
+FTAIN.US,D,20230201,000000,23.295,23.5999,23.0481,23.35,3489,0
+FTAIN.US,D,20230202,000000,23.5,23.79,23.5,23.74,5225,0
+FTAIN.US,D,20230203,000000,23.7379,23.9,23.7379,23.9,1999,0
+FTAIN.US,D,20230206,000000,21.51,23.88,21.51,23.5999,25582,0
+FTAIN.US,D,20230207,000000,23.2,23.7499,23.2,23.7499,5311,0
+FTAIN.US,D,20230208,000000,23.65,23.77,23.03,23.3684,11443,0
+FTAIN.US,D,20230209,000000,23.53,23.79,23.53,23.6,3444,0
+FTAIN.US,D,20230210,000000,23.712,23.712,23.3,23.3,1880,0
+FTAIN.US,D,20230213,000000,23.32,23.32,23.01,23.15,15502,0
+FTAIN.US,D,20230214,000000,23.02,23.15,23.02,23.1,6243,0
+FTAIN.US,D,20230215,000000,23.1,23.19,23.1,23.11,5081,0
+FTAIN.US,D,20230216,000000,23.1,23.2,23.1,23.18,4121,0
+FTAIN.US,D,20230217,000000,23.1,23.1746,23.07,23.07,3441,0
+FTAIN.US,D,20230221,000000,23.1,23.1009,21.774,21.9,18621,0
+FTAIN.US,D,20230222,000000,22.25,22.6701,22.05,22.27,4961,0
+FTAIN.US,D,20230223,000000,22.01,22.4497,22.01,22.44,10338,0
+FTAIN.US,D,20230224,000000,22.35,22.8498,22,22.83,9017,0
+FTAIN.US,D,20230227,000000,22.82,23.24,22.66,23.17,8847,0
+FTAIN.US,D,20230228,000000,23.25,23.25,23,23,6852,0
+FTAIN.US,D,20230301,000000,23.0022,23.26,23,23.26,2442,0
+FTAIN.US,D,20230302,000000,23.15,23.15,23.0001,23.05,4808,0
+FTAIN.US,D,20230303,000000,23.26,23.26,22,23,36659,0
+FTAIN.US,D,20230306,000000,23.23,23.23,22.1816,22.79,10990,0
+FTAIN.US,D,20230307,000000,22.97,22.97,22.5,22.7,12306,0
+FTAIN.US,D,20230308,000000,22.53,22.84,22.51,22.82,7756,0
+FTAIN.US,D,20230309,000000,22.42,22.8536,22.28,22.28,6432,0
+FTAIN.US,D,20230310,000000,22.36,22.4,21.75,21.88,11163,0
+FTAIN.US,D,20230313,000000,21.75,22.19,21.2006,21.6599,20882,0
+FTAIN.US,D,20230314,000000,21.22,22.17,21.22,22.15,6094,0
+FTAIN.US,D,20230315,000000,21.51,21.51,20.23,20.78,23960,0
+FTAIN.US,D,20230316,000000,22.14,22.14,20.6,21.35,8226,0
+FTAIN.US,D,20230317,000000,21.9799,22.1999,21.5704,21.5704,3685,0
+FTAIN.US,D,20230320,000000,21.5,21.5,21,21.49,9540,0
+FTAIN.US,D,20230321,000000,21.39,21.85,20.9,21.54,11631,0
+FTAIN.US,D,20230322,000000,21.59,21.8999,21.55,21.875,9239,0
+FTAIN.US,D,20230323,000000,21.9,22.15,21.72,21.72,5448,0
+FTAIN.US,D,20230324,000000,21.9,22.125,21.7,21.7,5335,0
+FTAIN.US,D,20230327,000000,21.6,22,21.6,21.9462,2225,0
+FTAIN.US,D,20230328,000000,21.75,21.95,21.75,21.86,7309,0
+FTAIN.US,D,20230329,000000,22,22.2,21.915,21.9907,4494,0
+FTAIN.US,D,20230330,000000,22.2,22.6,22.2,22.49,4600,0
+FTAIN.US,D,20230331,000000,22.33,23.29,22.33,23.29,19291,0
+FTAIN.US,D,20230403,000000,23.08,23.1,22.5,23.05,5420,0
+FTAIN.US,D,20230404,000000,23,23.16,22.92,22.92,4916,0
+FTAIN.US,D,20230405,000000,23,23,22.95,22.95,604,0
+FTAIN.US,D,20230406,000000,22.9,23.17,22.7,22.82,8701,0
+FTAIN.US,D,20230410,000000,22.84,23,22.71,23,11578,0
+FTAIN.US,D,20230411,000000,23.12,23.16,22.97,23.1,8455,0
+FTAIN.US,D,20230412,000000,22.825,23.2,22.75,22.75,7679,0
+FTAIN.US,D,20230413,000000,22.63,22.72,22.33,22.4,4665,0
+FTAIN.US,D,20230414,000000,22.39,22.45,22.39,22.4,2472,0
+FTAIN.US,D,20230417,000000,22.41,22.42,21.53,21.7,13282,0
+FTAIN.US,D,20230418,000000,21.74,22.3367,21.7,22.3367,3679,0
+FTAIN.US,D,20230419,000000,22.04,22.45,22.0101,22.44,7207,0
+FTAIN.US,D,20230420,000000,22.39,22.54,22.22,22.22,3814,0
+FTAIN.US,D,20230421,000000,22.34,22.35,22.1462,22.23,5398,0
+FTAIN.US,D,20230424,000000,22.06,22.17,22,22.0001,5850,0
+FTAIN.US,D,20230425,000000,21.82,21.89,21.53,21.56,4933,0
+FTAIN.US,D,20230426,000000,21.75,21.75,21.51,21.6,11291,0
+FTAIN.US,D,20230427,000000,21.76,22.45,21.76,22.34,8345,0
+FTAIN.US,D,20230428,000000,22.4,23.01,22.25,23.01,9003,0
+FTAIN.US,D,20230501,000000,22.63,23,22.2683,22.6,6453,0
+FTAIN.US,D,20230502,000000,22.4,22.6,22.35,22.59,3233,0
+FTAIN.US,D,20230503,000000,22.55,22.6,22.35,22.51,2623,0
+FTAIN.US,D,20230504,000000,22.5,22.5,21.75,21.775,12710,0
+FTAIN.US,D,20230505,000000,22.265,22.34,22.265,22.34,1754,0
+FTAIN.US,D,20230508,000000,22.37,22.375,22,22.37,3189,0
+FTAIN.US,D,20230509,000000,22.5,22.6107,22.5,22.6,957,0
+FTAIN.US,D,20230510,000000,22.705,22.705,22.6375,22.65,2912,0
+FTAIN.US,D,20230511,000000,22.6126,22.7,22.48,22.7,1660,0
+FTAIN.US,D,20230512,000000,22.0201,22.1656,22.02,22.1656,8954,0
+FTAIN.US,D,20230515,000000,22.02,22.58,22.02,22.58,1187,0
+FTAIN.US,D,20230516,000000,22.15,22.51,22.15,22.51,2508,0
+FTAIN.US,D,20230517,000000,22.425,22.56,22,22,7119,0
+FTAIN.US,D,20230518,000000,22.0501,22.17,22.0501,22.17,528,0
+FTAIN.US,D,20230519,000000,22.49,22.4998,22.33,22.35,1102,0
+FTAIN.US,D,20230522,000000,22.35,22.5,22.35,22.5,2578,0
+FTAIN.US,D,20230523,000000,22.46,22.5,22.1162,22.4235,4470,0
+FTAIN.US,D,20230524,000000,22.42,22.42,22.11,22.2,2484,0
+FTAIN.US,D,20230525,000000,22.2,22.2,22.1,22.1,2139,0
+FTAIN.US,D,20230526,000000,22.11,22.22,21.91,21.9342,5890,0
+FTAIN.US,D,20230530,000000,21.98,22.25,21.95,22.13,8675,0
+FTAIN.US,D,20230531,000000,21.81,22.58,21.7941,22.58,24675,0
+FTAIN.US,D,20230601,000000,22.6503,22.6503,22.4,22.55,1705,0
+FTAIN.US,D,20230602,000000,22.59,22.75,22.5795,22.75,9934,0
+FTAIN.US,D,20230605,000000,22.65,23.4327,22.6,23.41,7097,0
+FTAIN.US,D,20230606,000000,23.04,23.43,23.04,23.42,2875,0
+FTAIN.US,D,20230607,000000,23.4227,23.43,22.74,23.43,2999,0
+FTAIN.US,D,20230608,000000,23,23.2,22.7,22.91,7606,0
+FTAIN.US,D,20230609,000000,23.04,23.04,22.73,22.73,2888,0
+FTAIN.US,D,20230612,000000,22.92,23.35,22.92,23.06,7794,0
+FTAIN.US,D,20230613,000000,23.25,23.25,22.83,22.8905,7663,0
+FTAIN.US,D,20230614,000000,23.35,23.35,22.837,22.837,5385,0
+FTAIN.US,D,20230615,000000,23.29,23.29,22.9,23,2324,0
+FTAIN.US,D,20230616,000000,23.28,23.31,22.91,22.91,5932,0
+FTAIN.US,D,20230620,000000,22.95,23.25,22.94,23.24,8318,0
+FTAIN.US,D,20230621,000000,23.206,23.206,22.75,22.77,5621,0
+FTAIN.US,D,20230622,000000,23.43,23.43,22.75,23.42,12932,0
+FTAIN.US,D,20230623,000000,23.22,23.34,22.81,23.25,4082,0
+FTAIN.US,D,20230626,000000,23.3,23.4,23.25,23.4,7446,0
+FTAIN.US,D,20230627,000000,23.28,23.28,22.85,22.91,10649,0
+FTAIN.US,D,20230628,000000,23,23.25,22.9,22.9,8060,0
+FTAIN.US,D,20230629,000000,22.91,22.91,22.77,22.77,11328,0
+FTAIN.US,D,20230630,000000,22.96,23.94,22.71,23.94,41139,0
+FTAIN.US,D,20230703,000000,23.89,23.95,22.86,23.47,8844,0
+FTAIN.US,D,20230705,000000,23.5,23.7,23.3101,23.3602,3463,0
+FTAIN.US,D,20230706,000000,23.6638,23.6638,23.4998,23.4998,1646,0
+FTAIN.US,D,20230707,000000,23.3,23.69,23.3,23.69,1186,0
+FTAIN.US,D,20230710,000000,23.316,23.6091,23.316,23.6091,1349,0
+FTAIN.US,D,20230711,000000,23.47,23.62,23.47,23.62,2338,0
+FTAIN.US,D,20230712,000000,23.6706,23.9,23.6632,23.9,1839,0
+FTAIN.US,D,20230713,000000,23.9264,23.9264,23.67,23.67,2199,0
+FTAIN.US,D,20230714,000000,23.89,23.94,23.75,23.75,1947,0
+FTAIN.US,D,20230717,000000,23.7288,23.7288,23.7,23.7,1507,0
+FTAIN.US,D,20230718,000000,23.52,23.95,23.51,23.755,2911,0
+FTAIN.US,D,20230719,000000,23.8,23.95,23.8,23.87,2226,0
+FTAIN.US,D,20230720,000000,23.8301,23.833,23.64,23.64,2237,0
+FTAIN.US,D,20230721,000000,23.75,23.85,23.53,23.72,4473,0
+FTAIN.US,D,20230724,000000,23.85,23.85,23.5,23.59,5926,0
+FTAIN.US,D,20230725,000000,23.55,23.738,23.45,23.6,7353,0
+FTAIN.US,D,20230726,000000,23.75,23.94,23.62,23.94,5931,0
+FTAIN.US,D,20230727,000000,23.85,24.05,23.85,23.899,4348,0
+FTAIN.US,D,20230728,000000,24.05,24.05,23.85,24.05,2054,0
+FTAIN.US,D,20230731,000000,24.07,24.7872,24.07,24.68,6314,0
+FTAIN.US,D,20230801,000000,24.65,24.65,24.21,24.65,2490,0
+FTAIN.US,D,20230802,000000,24.33,24.5,24.2,24.3,2902,0
+FTAIN.US,D,20230803,000000,24.245,24.245,23.87,23.87,2933,0
+FTAIN.US,D,20230804,000000,23.895,23.92,23.88,23.9087,2106,0
+FTAIN.US,D,20230807,000000,23.94,24.29,23.9399,24.0971,3522,0
+FTAIN.US,D,20230809,000000,24.01,24.1101,24.0001,24.0001,1319,0
+FTAIN.US,D,20230810,000000,24.01,24.21,24,24.21,1979,0
+FTAIN.US,D,20230811,000000,24.1465,24.1678,23.9,24,1700,0
+FTAIN.US,D,20230814,000000,23.9,24.2099,23.85,24.2099,1588,0
+FTAIN.US,D,20230815,000000,23.947,24.005,23.8629,23.87,2446,0
+FTAIN.US,D,20230816,000000,24.01,24.03,23.89,23.89,931,0
+FTAIN.US,D,20230817,000000,24.1,24.11,24.1,24.11,1837,0
+FTAIN.US,D,20230818,000000,24.1,24.1,24.0165,24.0165,925,0
+FTAIN.US,D,20230821,000000,23.8601,23.95,23.85,23.95,1734,0
+FTAIN.US,D,20230822,000000,24.09,24.0983,24.025,24.025,862,0
+FTAIN.US,D,20230823,000000,24.03,24.11,23.95,24.11,7680,0
+FTAIN.US,D,20230824,000000,24.09,24.12,23.95,24.12,4070,0
+FTAIN.US,D,20230825,000000,23.9655,24.12,23.9655,24.12,3392,0
+FTAIN.US,D,20230828,000000,23.81,24.13,23.81,24.13,2679,0
+FTAIN.US,D,20230829,000000,24.0824,24.18,24.0824,24.16,3741,0
+FTAIN.US,D,20230830,000000,24.11,24.16,24.11,24.16,3009,0
+FTAIN.US,D,20230831,000000,23.8,24.09,23.54,23.79,5944,0
+FTAIN.US,D,20230901,000000,23.55,23.845,23.5412,23.845,1432,0
+FTAIN.US,D,20230905,000000,23.965,23.9868,23.55,23.55,2476,0
+FTAIN.US,D,20230906,000000,23.69,23.765,23.66,23.71,1763,0
+FTAIN.US,D,20230907,000000,23.5708,23.5857,23.45,23.45,3008,0
+FTAIN.US,D,20230908,000000,23.5,23.53,23.25,23.53,3375,0
+FTAIN.US,D,20230911,000000,23.3545,23.53,23.3545,23.5,1751,0
+FTAIN.US,D,20230912,000000,23.5,23.5001,23.23,23.355,1365,0
+FTAIN.US,D,20230913,000000,23.226,23.2285,23.14,23.14,484,0
+FTAIN.US,D,20230914,000000,23.345,23.345,23.345,23.345,741,0
+FTAIN.US,D,20230915,000000,23.3,23.3,23.25,23.3,3287,0
+FTAIN.US,D,20230918,000000,23.2997,23.52,23.2997,23.3072,1485,0
+FTAIN.US,D,20230919,000000,23.4796,23.7499,23.46,23.635,4317,0
+FTAIN.US,D,20230920,000000,23.63,23.6601,23.63,23.6601,1246,0
+FTAIN.US,D,20230921,000000,23.62,23.62,23.6158,23.6158,1356,0
+FTAIN.US,D,20230922,000000,23.5601,23.73,23.5601,23.73,564,0
+FTAIN.US,D,20230925,000000,23.7,23.7015,23.4004,23.43,2503,0
+FTAIN.US,D,20230926,000000,23.73,23.73,23.29,23.298,7806,0
+FTAIN.US,D,20230927,000000,23.3,23.71,22.86,22.86,7292,0
+FTAIN.US,D,20230928,000000,23.09,23.09,22.88,22.88,2148,0
+FTAIN.US,D,20230929,000000,23.046,23.455,22.87,23,8123,0
+FTAIN.US,D,20231002,000000,23.05,23.1405,22.8909,22.8909,3966,0
+FTAIN.US,D,20231003,000000,22.86,22.86,22.25,22.32,4130,0
+FTAIN.US,D,20231004,000000,22.3003,22.3003,22.22,22.22,4544,0
+FTAIN.US,D,20231005,000000,22.13,22.5026,22.07,22.12,4184,0
+FTAIN.US,D,20231006,000000,22.11,22.62,22.0301,22.62,1716,0
+FTAIN.US,D,20231009,000000,22.805,22.805,22.805,22.805,471,0
+FTAIN.US,D,20231010,000000,22.72,22.94,22.72,22.72,1791,0
+FTAIN.US,D,20231011,000000,22.92,22.92,22.8,22.8,815,0
+FTAIN.US,D,20231012,000000,23,23.1099,22.9,22.95,2421,0
+FTAIN.US,D,20231013,000000,22.8,22.915,22.61,22.61,2845,0
+FTAIN.US,D,20231016,000000,22.72,23,22.71,22.81,7313,0
+FTAIN.US,D,20231017,000000,22.81,23.15,22.81,23.13,5383,0
+FTAIN.US,D,20231018,000000,23.21,23.318,22.86,22.86,2498,0
+FTAIN.US,D,20231019,000000,23.35,23.35,22.85,22.85,2553,0
+FTAIN.US,D,20231020,000000,22.79,23.01,22.7101,22.96,4425,0
+FTAIN.US,D,20231023,000000,22.99,23,22.72,22.74,8027,0
+FTAIN.US,D,20231024,000000,22.9522,23.29,22.13,23.29,9289,0
+FTAIN.US,D,20231025,000000,22.94,23.07,22.94,23.05,1450,0
+FTAIN.US,D,20231026,000000,22.99,23.05,22.5,22.95,4218,0
+FTAIN.US,D,20231027,000000,22.98,22.98,22.36,22.68,2013,0
+FTAIN.US,D,20231030,000000,22.68,22.68,22.4,22.6799,2367,0
+FTAIN.US,D,20231031,000000,22.68,22.85,22.68,22.85,7488,0
+FTAIN.US,D,20231101,000000,22.96,23.3168,22.96,23.3,4257,0
+FTAIN.US,D,20231102,000000,23.75,23.75,23.685,23.75,4347,0
+FTAIN.US,D,20231103,000000,23.54,23.54,23.54,23.54,1989,0
+FTAIN.US,D,20231106,000000,23.4,23.76,23.04,23.75,7378,0
+FTAIN.US,D,20231107,000000,23.5,23.69,23.5,23.56,3959,0
+FTAIN.US,D,20231108,000000,23.56,23.6928,23.55,23.655,2010,0
+FTAIN.US,D,20231109,000000,23.7,23.72,23.65,23.69,1490,0
+FTAIN.US,D,20231110,000000,23.255,23.58,22.76,23.5,3353,0
+FTAIN.US,D,20231113,000000,23.52,23.52,23.26,23.3118,6406,0
+FTAIN.US,D,20231114,000000,23.5,23.51,23.34,23.47,3248,0
+FTAIN.US,D,20231115,000000,23.51,23.52,23.5,23.52,2386,0
+FTAIN.US,D,20231116,000000,23.6781,23.75,23.5305,23.75,3135,0
+FTAIN.US,D,20231117,000000,23.74,23.74,23.7,23.7,635,0
+FTAIN.US,D,20231120,000000,23.71,23.75,23.71,23.7299,9411,0
+FTAIN.US,D,20231121,000000,23.63,23.76,23.63,23.71,3338,0
+FTAIN.US,D,20231122,000000,23.63,23.6332,23.5077,23.5077,5842,0
+FTAIN.US,D,20231124,000000,23.5401,23.5415,23.43,23.455,2475,0
+FTAIN.US,D,20231127,000000,23.4701,23.76,23.4701,23.7185,9347,0
+FTAIN.US,D,20231128,000000,23.76,23.76,23.4701,23.725,7181,0
+FTAIN.US,D,20231129,000000,23.73,23.73,23.65,23.69,6629,0
+FTAIN.US,D,20231130,000000,23.4,23.61,23.3,23.61,16067,0
+FTAIN.US,D,20231201,000000,23.675,23.7,23.4,23.4,7534,0
+FTAIN.US,D,20231204,000000,23.6,23.69,23.6,23.65,6385,0
+FTAIN.US,D,20231205,000000,23.7,23.725,23.6,23.6,11429,0
+FTAIN.US,D,20231206,000000,23.63,23.76,23.63,23.707,8842,0
+FTAIN.US,D,20231207,000000,23.76,23.965,23.75,23.9001,13669,0
+FTAIN.US,D,20231208,000000,23.98,24,23.85,23.9857,4700,0
+FTAIN.US,D,20231211,000000,24,24.0228,23.95,23.9801,7422,0
+FTAIN.US,D,20231212,000000,23.98,24.08,23.955,24.08,3163,0
+FTAIN.US,D,20231213,000000,23.96,24.3,23.96,24.3,6281,0
+FTAIN.US,D,20231214,000000,24.3,24.4698,24.25,24.32,3153,0
+FTAIN.US,D,20231215,000000,24.3503,24.43,24.3503,24.36,3352,0
+FTAIN.US,D,20231218,000000,24.36,24.55,24.35,24.485,7442,0
+FTAIN.US,D,20231219,000000,24.35,24.62,24.25,24.37,20116,0
+FTAIN.US,D,20231220,000000,24.37,24.6096,24.37,24.55,6593,0
+FTAIN.US,D,20231221,000000,24.5547,24.65,24.26,24.26,10516,0
+FTAIN.US,D,20231222,000000,24.37,24.38,24.25,24.2999,4357,0
+FTAIN.US,D,20231226,000000,24.3,24.54,24.3,24.54,3016,0
+FTAIN.US,D,20231227,000000,24.55,24.55,24.4,24.4025,4867,0
+FTAIN.US,D,20231228,000000,24.41,24.41,23.89,24.3799,12994,0
+FTAIN.US,D,20231229,000000,24.39,24.57,24.11,24.21,6870,0
+FTAIN.US,D,20240102,000000,24.11,24.58,24.11,24.539,12215,0
+FTAIN.US,D,20240103,000000,24.55,24.5617,24.2091,24.36,4618,0
+FTAIN.US,D,20240104,000000,24.4,24.46,24,24.1601,9566,0
+FTAIN.US,D,20240105,000000,24.2327,24.44,24.2327,24.41,4724,0
+FTAIN.US,D,20240108,000000,24.53,24.549,24.36,24.36,2846,0
+FTAIN.US,D,20240109,000000,24.41,24.55,24.41,24.5,3343,0
+FTAIN.US,D,20240110,000000,24.5,24.6261,24.4601,24.6261,5528,0
+FTAIN.US,D,20240111,000000,24.715,24.85,24.65,24.85,1115,0
+FTAIN.US,D,20240112,000000,24.85,25.5,24.85,25.0412,8993,0
+FTAIN.US,D,20240116,000000,24.8601,24.98,24.71,24.85,5432,0
+FTAIN.US,D,20240117,000000,24.835,24.925,24.835,24.87,4238,0
+FTAIN.US,D,20240118,000000,24.67,24.9899,24.52,24.82,5421,0
+FTAIN.US,D,20240119,000000,24.71,24.8199,24.6,24.8178,6801,0
+FTAIN.US,D,20240122,000000,24.97,24.98,24.8163,24.885,7613,0
+FTAIN.US,D,20240123,000000,24.92,24.92,24.83,24.835,4298,0
+FTAIN.US,D,20240124,000000,24.7701,24.7912,24.7701,24.7912,2454,0
+FTAIN.US,D,20240125,000000,24.77,25,24.77,24.9,14559,0
+FTAIN.US,D,20240126,000000,24.78,25,24.78,25,3269,0
+FTAIN.US,D,20240129,000000,24.8733,24.9,24.87,24.9,2351,0
+FTAIN.US,D,20240130,000000,24.9,24.9891,24.866,24.9891,1312,0
+FTAIN.US,D,20240131,000000,24.88,24.98,24.88,24.9,3969,0
+FTAIN.US,D,20240201,000000,24.87,24.9,24.75,24.9,2750,0
+FTAIN.US,D,20240202,000000,25,25.05,24.9,25.05,3236,0
+FTAIN.US,D,20240205,000000,25.04,25.1,24.96,25.1,10654,0
+FTAIN.US,D,20240206,000000,25.1364,25.1364,25.1018,25.12,2272,0
+FTAIN.US,D,20240207,000000,25.06,25.2,25.06,25.2,2264,0
+FTAIN.US,D,20240208,000000,25.1409,25.25,25.1409,25.25,2746,0
+FTAIN.US,D,20240209,000000,25.2415,25.25,25.2399,25.2402,6481,0
+FTAIN.US,D,20240212,000000,25.2,25.2,24.9,25.0238,15988,0
+FTAIN.US,D,20240213,000000,25.01,25.05,24.9598,25.04,14363,0
+FTAIN.US,D,20240214,000000,25.01,25.035,24.9997,25.01,12011,0
+FTAIN.US,D,20240215,000000,25.03,25.04,25.02,25.03,3764,0
+FTAIN.US,D,20240216,000000,25.04,25.04,24.96,24.96,17745,0
+FTAIN.US,D,20240220,000000,24.95,24.96,24.62,24.71,15799,0
+FTAIN.US,D,20240221,000000,24.7012,24.8999,24.65,24.8999,7355,0
+FTAIN.US,D,20240222,000000,24.815,25,24.815,24.85,5070,0
+FTAIN.US,D,20240223,000000,24.8506,25.18,24.8506,25.17,9131,0
+FTAIN.US,D,20240226,000000,25.135,25.21,25.0301,25.19,3519,0
+FTAIN.US,D,20240227,000000,25.12,25.15,25.1,25.15,1765,0
+FTAIN.US,D,20240228,000000,25.175,25.19,25.16,25.1899,1130,0
+FTAIN.US,D,20240229,000000,25.1,26.03,25.08,25.97,58398,0
+FTAIN.US,D,20240301,000000,25.85,26.09,25.6603,26.082,17665,0
+FTAIN.US,D,20240304,000000,25.5,25.85,25.1892,25.46,11042,0
+FTAIN.US,D,20240305,000000,25.29,25.45,25.29,25.45,3720,0
+FTAIN.US,D,20240306,000000,25.45,25.84,25.4,25.84,4214,0
+FTAIN.US,D,20240307,000000,25.834,26,25.36,25.36,16738,0
+FTAIN.US,D,20240308,000000,25.39,25.39,25.2081,25.295,7449,0
+FTAIN.US,D,20240311,000000,25.13,25.244,25.03,25.1,3088,0
+FTAIN.US,D,20240312,000000,25.06,25.17,25.06,25.1382,6613,0
+FTAIN.US,D,20240313,000000,25.22,25.24,25.22,25.24,1872,0
+FTAIN.US,D,20240314,000000,25.24,25.265,25.24,25.26,826,0
+FTAIN.US,D,20240315,000000,25.27,25.3,25.18,25.18,1458,0
+FTAIN.US,D,20240318,000000,25.19,25.2,25.055,25.1395,9375,0
+FTAIN.US,D,20240319,000000,25.165,25.2495,25.165,25.22,3659,0
+FTAIN.US,D,20240320,000000,25.23,25.23,25.203,25.203,1936,0
+FTAIN.US,D,20240321,000000,25.25,25.25,25.2201,25.25,4086,0
+FTAIN.US,D,20240322,000000,25.2656,25.38,25.2656,25.38,2726,0
+FTAIN.US,D,20240325,000000,25.32,25.41,25.2309,25.2309,2916,0
+FTAIN.US,D,20240326,000000,25.2984,25.31,25.23,25.2301,3938,0
+FTAIN.US,D,20240327,000000,25.15,25.15,25.02,25.07,7450,0
+FTAIN.US,D,20240328,000000,25.07,25.32,25.035,25.32,11008,0
+FTAIN.US,D,20240401,000000,25.28,25.2899,25.17,25.2899,2359,0
+FTAIN.US,D,20240402,000000,25.21,25.3,25.21,25.255,4723,0
+FTAIN.US,D,20240403,000000,25.3,25.32,25.11,25.32,6406,0
+FTAIN.US,D,20240404,000000,25.3196,25.32,25.27,25.295,1331,0
+FTAIN.US,D,20240405,000000,25.31,25.32,25.26,25.26,1384,0
+FTAIN.US,D,20240408,000000,25.2089,25.2089,25.19,25.19,1363,0
+FTAIN.US,D,20240409,000000,25.1801,25.1801,25.1801,25.1801,584,0
+FTAIN.US,D,20240410,000000,25,25.31,25,25.05,7168,0
+FTAIN.US,D,20240411,000000,25.076,25.2,24.95,25.04,5864,0
+FTAIN.US,D,20240412,000000,24.9761,25.1302,24.95,25,1591,0
+FTAIN.US,D,20240415,000000,24.99,25,24.54,24.83,10753,0
+FTAIN.US,D,20240416,000000,24.95,24.95,24.8227,24.89,2821,0
+FTAIN.US,D,20240417,000000,24.88,24.88,24.7515,24.7515,1574,0
+FTAIN.US,D,20240418,000000,24.86,25,24.8493,24.8493,4675,0
+FTAIN.US,D,20240419,000000,24.97,24.97,24.82,24.8935,1468,0
+FTAIN.US,D,20240422,000000,24.8,24.89,24.75,24.8425,7884,0
+FTAIN.US,D,20240423,000000,24.76,24.96,24.76,24.96,2813,0
+FTAIN.US,D,20240424,000000,24.825,24.9999,24.8201,24.8201,2872,0
+FTAIN.US,D,20240425,000000,24.77,24.93,24.77,24.91,993,0
+FTAIN.US,D,20240426,000000,25.17,25.31,25.1035,25.18,4961,0
+FTAIN.US,D,20240429,000000,25.16,25.31,25.15,25.2522,3910,0
+FTAIN.US,D,20240430,000000,25.32,25.32,25.16,25.19,7323,0
+FTAIN.US,D,20240501,000000,25.275,25.275,25.18,25.18,1064,0
+FTAIN.US,D,20240502,000000,25.252,25.45,25.2501,25.36,5169,0
+FTAIN.US,D,20240503,000000,25.2001,25.4919,25.2001,25.4919,1360,0
+FTAIN.US,D,20240506,000000,25.52,25.52,25.2001,25.2001,3243,0
+FTAIN.US,D,20240507,000000,25.28,25.28,25.2,25.24,1558,0
+FTAIN.US,D,20240508,000000,25.16,25.16,25.15,25.15,2619,0
+FTAIN.US,D,20240509,000000,25.4,25.4,25.2,25.39,1959,0
+FTAIN.US,D,20240513,000000,25.39,25.39,24.73,24.95,20010,0
+FTAIN.US,D,20240514,000000,24.99,25.05,24.95,25.05,4408,0
+FTAIN.US,D,20240515,000000,25.17,25.17,25.065,25.15,847,0
+FTAIN.US,D,20240516,000000,25.2262,25.2262,25.07,25.12,5508,0
+FTAIN.US,D,20240517,000000,25.1622,25.17,25.0445,25.0445,2710,0
+FTAIN.US,D,20240520,000000,25.17,25.27,25.08,25.27,4322,0
+FTAIN.US,D,20240521,000000,25.23,25.39,25.23,25.33,4844,0
+FTAIN.US,D,20240522,000000,25.08,25.31,25.05,25.07,20629,0
+FTAIN.US,D,20240523,000000,25.06,25.15,25.02,25.02,3659,0
+FTAIN.US,D,20240524,000000,25.09,25.1499,25.09,25.1405,953,0
+FTAIN.US,D,20240528,000000,25.15,25.15,25,25.11,11202,0
+FTAIN.US,D,20240529,000000,25,25.15,25,25.133,3901,0
+FTAIN.US,D,20240530,000000,25.1406,25.36,25.1,25.36,7821,0
+FTAIN.US,D,20240531,000000,25.38,26.065,25.09,26,65984,0
+FTAIN.US,D,20240603,000000,25.55,25.8,25.32,25.4501,18974,0
+FTAIN.US,D,20240604,000000,25.43,25.59,25.38,25.5,8252,0
+FTAIN.US,D,20240605,000000,25.4,25.4,25.38,25.4,1823,0
+FTAIN.US,D,20240606,000000,25.42,25.54,25.3001,25.54,1579,0
+FTAIN.US,D,20240607,000000,25.7117,25.7117,25.515,25.515,1652,0
+FTAIN.US,D,20240610,000000,25.73,25.73,25.3001,25.51,5557,0
+FTAIN.US,D,20240611,000000,25.3801,25.68,25.3801,25.55,1344,0
+FTAIN.US,D,20240612,000000,25.52,25.52,25.31,25.5,2855,0
+FTAIN.US,D,20240613,000000,25.5,25.65,25.41,25.42,7544,0
+FTAIN.US,D,20240614,000000,25.41,25.48,25.3998,25.3998,2569,0
+FTAIN.US,D,20240617,000000,25.4205,25.44,25.33,25.33,3383,0
+FTAIN.US,D,20240618,000000,25.35,25.4,25,25.1901,2805,0
+FTAIN.US,D,20240620,000000,25.34,25.38,25.2001,25.2001,1674,0
+FTAIN.US,D,20240621,000000,25.335,25.5199,25.11,25.1999,6133,0
+FTAIN.US,D,20240624,000000,25.12,25.2,25.1,25.15,7471,0
+FTAIN.US,D,20240625,000000,25.43,25.44,25.43,25.44,630,0
+FTAIN.US,D,20240626,000000,25.34,25.49,25.34,25.49,670,0
+FTAIN.US,D,20240627,000000,25.36,25.5,25.36,25.46,2487,0
+FTAIN.US,D,20240628,000000,25.3997,25.4,25.27,25.3,2987,0
+FTAIN.US,D,20240701,000000,25.25,25.46,25.19,25.46,2888,0
+FTAIN.US,D,20240702,000000,25.29,25.36,25.15,25.36,8015,0
+FTAIN.US,D,20240703,000000,25.23,25.2403,25.23,25.24,2177,0
+FTAIN.US,D,20240705,000000,25.24,25.4399,25.24,25.4,1335,0
+FTAIN.US,D,20240708,000000,25.3,25.35,25.26,25.26,2171,0
+FTAIN.US,D,20240709,000000,25.35,25.35,25.25,25.25,1314,0
+FTAIN.US,D,20240710,000000,25.25,25.3,25.1501,25.3,4583,0
+FTAIN.US,D,20240711,000000,25.4,25.4053,25.35,25.36,5754,0
+FTAIN.US,D,20240712,000000,25.3601,25.4,25.23,25.24,1965,0
+FTAIN.US,D,20240715,000000,25.4,25.4,25.35,25.4,7466,0
+FTAIN.US,D,20240716,000000,25.52,25.52,25.52,25.52,795,0
+FTAIN.US,D,20240717,000000,25.5978,25.5978,25.4401,25.5606,2265,0
+FTAIN.US,D,20240718,000000,25.6,25.6,25.27,25.27,8584,0
+FTAIN.US,D,20240719,000000,25.34,25.516,25.34,25.5,1373,0
+FTAIN.US,D,20240722,000000,25.4499,25.4499,25.26,25.3001,2429,0
+FTAIN.US,D,20240723,000000,25.3,25.6,25.3,25.5,12936,0
+FTAIN.US,D,20240724,000000,25.23,25.4899,25.23,25.4899,1971,0
+FTAIN.US,D,20240726,000000,25.33,25.7,25.33,25.645,9781,0
+FTAIN.US,D,20240729,000000,25.6327,25.6434,25.6,25.63,2773,0
+FTAIN.US,D,20240730,000000,25.655,25.6799,25.6,25.61,2534,0
+FTAIN.US,D,20240731,000000,25.6,25.6,24.84,24.85,125342,0
+FTAIN.US,D,20240801,000000,25.08,25.3,24.87,25.1,31088,0
+FTAIN.US,D,20240802,000000,25.11,25.21,25.03,25.11,15585,0
+FTAIN.US,D,20240805,000000,24.95,25.13,24.85,25.12,12396,0
+FTAIN.US,D,20240806,000000,25.095,25.15,25.095,25.13,1979,0
+FTAIN.US,D,20240807,000000,25.15,25.29,25.15,25.29,3667,0
+FTAIN.US,D,20240808,000000,25.15,25.37,25.15,25.2001,19639,0
+FTAIN.US,D,20240809,000000,25.36,25.36,25.24,25.24,5413,0
+FTAIN.US,D,20240812,000000,25.21,25.26,25.07,25.0701,5741,0
+FTAIN.US,D,20240813,000000,25.19,25.34,25.19,25.34,5986,0
+FTAIN.US,D,20240814,000000,25.3276,25.38,25.21,25.21,7459,0
+FTAIN.US,D,20240815,000000,25.28,25.3799,25.26,25.26,2371,0
+FTAIN.US,D,20240816,000000,25.3002,25.39,25.24,25.39,3850,0
+FTAIN.US,D,20240819,000000,25.364,25.54,25.31,25.54,6661,0
+FTAIN.US,D,20240820,000000,25.33,25.47,25.2,25.47,4252,0
+FTAIN.US,D,20240821,000000,25.55,25.74,25.5,25.74,14313,0
+FTAIN.US,D,20240822,000000,25.69,25.89,25.66,25.88,11535,0
+FTAIN.US,D,20240823,000000,25.8799,25.88,25.7302,25.88,3064,0
+FTAIN.US,D,20240826,000000,25.7549,25.775,25.7,25.7,4281,0
+FTAIN.US,D,20240827,000000,25.66,25.75,25.66,25.6766,2238,0
+FTAIN.US,D,20240828,000000,25.705,25.705,25.705,25.705,839,0
+FTAIN.US,D,20240829,000000,25.66,25.75,25.66,25.75,2733,0
+FTAIN.US,D,20240830,000000,25.75,25.75,25.7,25.73,4814,0
+FTAIN.US,D,20240903,000000,25.7497,25.9,25.47,25.78,7132,0
+FTAIN.US,D,20240904,000000,25.9,25.95,25.87,25.87,2964,0
+FTAIN.US,D,20240905,000000,25.81,26.06,25.8,26.06,4052,0
+FTAIN.US,D,20240906,000000,25.45,25.61,25.25,25.48,10039,0
+FTAIN.US,D,20240909,000000,25.35,25.43,25.2,25.35,17477,0
+FTAIN.US,D,20240910,000000,25.6,25.6,25.27,25.49,6937,0
+FTAIN.US,D,20240911,000000,25.33,25.519,25.3,25.4665,4502,0
+FTAIN.US,D,20240912,000000,25.505,25.6,25.25,25.5975,4894,0
+FTAIN.US,D,20240913,000000,25.6,25.67,25.51,25.65,2693,0
+FTAIN.US,D,20240916,000000,25.5,26.02,25.5,25.91,13556,0
+FTAIN.US,D,20240917,000000,25.9,26.49,25.8,26.48,24913,0
+FTAIN.US,D,20240918,000000,26.04,26.085,26.01,26.035,2072,0
+FTAIN.US,D,20240919,000000,26.1,26.1,25.85,26,3337,0
+FTAIN.US,D,20240920,000000,26,26.1,25.87,26,6319,0
+FTAIN.US,D,20240923,000000,25.94,26.1,25.94,26.1,1106,0
+FTAIN.US,D,20240924,000000,26.1,26.1,25.9727,26.05,1840,0
+FTAIN.US,D,20240925,000000,26.1,26.1,25.99,26.1,2308,0
+FTAIN.US,D,20240926,000000,26.09,26.1,26.09,26.1,1188,0
+FTAIN.US,D,20240927,000000,25.825,25.825,25.825,25.825,549,0
+FTAIN.US,D,20240930,000000,26,26.04,25.65,25.65,10629,0
+FTAIN.US,D,20241001,000000,25.98,25.99,25.6,25.7392,8203,0
+FTAIN.US,D,20241002,000000,25.75,25.93,25.713,25.855,6724,0
+FTAIN.US,D,20241003,000000,25.41,25.9,25.41,25.9,9163,0
+FTAIN.US,D,20241004,000000,25.71,26,25.71,25.98,7017,0
+FTAIN.US,D,20241007,000000,25.7696,25.95,25.7,25.71,5637,0
+FTAIN.US,D,20241008,000000,25.6605,25.8568,25.6605,25.7404,4449,0
+FTAIN.US,D,20241009,000000,25.7251,25.7251,25.675,25.72,3533,0
+FTAIN.US,D,20241010,000000,25.67,25.74,25.63,25.719,7237,0
+FTAIN.US,D,20241011,000000,25.805,25.9899,25.7189,25.9899,2854,0
+FTAIN.US,D,20241014,000000,25.7,25.88,25.66,25.78,6012,0
+FTAIN.US,D,20241015,000000,25.72,25.96,25.69,25.8792,5614,0
+FTAIN.US,D,20241016,000000,25.7749,25.9899,25.7749,25.95,2392,0
+FTAIN.US,D,20241017,000000,25.87,25.911,25.83,25.83,940,0
+FTAIN.US,D,20241018,000000,25.74,25.8,25.74,25.8,758,0
+FTAIN.US,D,20241021,000000,25.8,25.8,25.7,25.71,3357,0
+FTAIN.US,D,20241022,000000,25.87,25.99,25.85,25.99,4636,0
+FTAIN.US,D,20241023,000000,25.702,25.8009,25.702,25.75,7675,0
+FTAIN.US,D,20241024,000000,25.8,25.8,25.755,25.8,4179,0
+FTAIN.US,D,20241025,000000,25.74,25.9699,25.74,25.88,3508,0
+FTAIN.US,D,20241028,000000,25.9315,25.99,25.9,25.95,1306,0
+FTAIN.US,D,20241029,000000,25.939,25.939,25.82,25.8999,1817,0
+FTAIN.US,D,20241030,000000,25.8,25.9,25.8,25.87,2182,0
+FTAIN.US,D,20241031,000000,25.7801,26.43,25.78,26.29,10842,0
+FTAIN.US,D,20241101,000000,26.0615,26.36,26.02,26.04,4821,0
+FTAIN.US,D,20241104,000000,26,26.3,26,26.06,5814,0
+FTAIN.US,D,20241105,000000,26.0601,26.0601,26.0601,26.0601,343,0
+FTAIN.US,D,20241106,000000,26.06,26.245,26.06,26.2001,3428,0
+FTAIN.US,D,20241107,000000,26.17,26.25,26.17,26.25,775,0
+FTAIN.US,D,20241108,000000,26.25,26.4,26.21,26.36,4511,0
+FTAIN.US,D,20241111,000000,26.2,26.43,26.1165,26.43,3825,0
+FTAIN.US,D,20241112,000000,26.4299,26.4299,25.71,25.9,12094,0
+FTAIN.US,D,20241113,000000,25.95,26.1999,25.78,25.78,7247,0
+FTAIN.US,D,20241114,000000,26,26,25.95,25.95,719,0
+FTAIN.US,D,20241115,000000,25.95,25.95,25.77,25.92,2042,0
+FTAIN.US,D,20241118,000000,25.95,26.0635,25.7706,25.85,6741,0
+FTAIN.US,D,20241119,000000,25.9565,25.9565,25.78,25.815,3250,0
+FTAIN.US,D,20241120,000000,25.77,26.11,25.77,26.09,6431,0
+FTAIN.US,D,20241121,000000,25.8937,26.3,25.8937,26.0581,5298,0
+FTAIN.US,D,20241122,000000,26.22,26.22,26.04,26.15,1126,0
+FTAIN.US,D,20241125,000000,26.1398,26.2899,26.1398,26.25,2266,0
+FTAIN.US,D,20241126,000000,26.21,26.23,26.21,26.23,715,0
+FTAIN.US,D,20241127,000000,26.103,26.2563,26.03,26.0877,5004,0
+FTAIN.US,D,20241129,000000,26.05,26.3,26.04,26.3,3460,0
+FTAIN.US,D,20241202,000000,25.7249,26.04,25.4,25.62,5897,0
+FTAIN.US,D,20241203,000000,25.599,25.73,25.38,25.38,12348,0
+FTAIN.US,D,20241204,000000,25.7,25.78,25.45,25.6,4865,0
+FTAIN.US,D,20241205,000000,25.45,25.59,25.44,25.5,4311,0
+FTAIN.US,D,20241206,000000,25.4501,25.4501,25.4327,25.4327,1140,0
+FTAIN.US,D,20241209,000000,25.43,25.51,25.41,25.49,2782,0
+FTAIN.US,D,20241210,000000,25.5359,25.6,25.48,25.5153,8016,0
+FTAIN.US,D,20241211,000000,25.6,25.748,25.5572,25.62,2618,0
+FTAIN.US,D,20241212,000000,25.62,25.66,25.6151,25.66,3673,0
+FTAIN.US,D,20241213,000000,25.6,25.78,25.6,25.6654,2399,0
+FTAIN.US,D,20241216,000000,25.4,25.78,25.4,25.78,2731,0
+FTAIN.US,D,20241217,000000,25.6,25.8101,25.57,25.8101,1649,0
+FTAIN.US,D,20241218,000000,25.81,25.81,25.8,25.8,1268,0
+FTAIN.US,D,20241219,000000,25.56,25.89,25.56,25.89,882,0
+FTAIN.US,D,20241220,000000,25.8695,25.8695,25.81,25.81,1122,0
+FTAIN.US,D,20241223,000000,25.75,25.75,25.49,25.49,1670,0
+FTAIN.US,D,20241224,000000,25.5,25.5319,25.5,25.5,4492,0
+FTAIN.US,D,20241226,000000,25.5,25.6099,25.42,25.5,13094,0
+FTAIN.US,D,20241227,000000,25.51,25.61,25.41,25.56,4590,0
+FTAIN.US,D,20241230,000000,25.73,25.88,25.71,25.88,5415,0
+FTAIN.US,D,20241231,000000,25.89,26.41,25.45,26.41,14951,0
+FTAIN.US,D,20250102,000000,26.35,26.35,25.75,25.77,2455,0
+FTAIN.US,D,20250103,000000,25.975,26.026,25.9001,25.9001,2150,0
+FTAIN.US,D,20250106,000000,26.07,26.08,25.75,25.8,3804,0
+FTAIN.US,D,20250107,000000,25.83,26.0446,25.77,25.7848,1971,0
+FTAIN.US,D,20250108,000000,25.92,25.9476,25.75,25.9476,2754,0
+FTAIN.US,D,20250110,000000,25.89,25.89,25.75,25.75,1836,0
+FTAIN.US,D,20250113,000000,25.87,25.87,25.495,25.7,8041,0
+FTAIN.US,D,20250114,000000,25.7,25.75,25.597,25.6963,7243,0
+FTAIN.US,D,20250115,000000,25.72,25.99,24.8001,25.24,128297,0
+FTAIN.US,D,20250116,000000,25.35,25.45,25.2,25.2399,43189,0
+FTAIN.US,D,20250117,000000,25.37,25.37,25.2,25.26,41424,0
+FTAIN.US,D,20250121,000000,25,25.77,24.48,24.85,95295,0
+FTAIN.US,D,20250122,000000,24.88,25.23,24.88,24.95,35991,0
+FTAIN.US,D,20250123,000000,25,25.22,25,25.19,7200,0
+FTAIN.US,D,20250124,000000,25.22,25.49,25.22,25.41,5081,0
+FTAIN.US,D,20250127,000000,25.39,25.56,25.39,25.49,5752,0
+FTAIN.US,D,20250128,000000,25.37,25.5,25.36,25.44,8433,0
+FTAIN.US,D,20250129,000000,25.49,25.49,25.25,25.38,4083,0
+FTAIN.US,D,20250130,000000,25.15,25.39,25.15,25.335,8704,0
+FTAIN.US,D,20250131,000000,25.23,25.3,24.7,24.7,61091,0
+FTAIN.US,D,20250203,000000,25.06,25.39,24.76,25.03,13956,0
+FTAIN.US,D,20250204,000000,25.05,25.115,25.05,25.05,1458,0
+FTAIN.US,D,20250205,000000,25.1,25.1792,25.01,25.1094,7921,0
+FTAIN.US,D,20250206,000000,25.06,25.57,25.05,25.215,7307,0
+FTAIN.US,D,20250207,000000,25.385,25.385,25.18,25.18,1986,0
+FTAIN.US,D,20250210,000000,25.55,25.55,25.18,25.19,4245,0
+FTAIN.US,D,20250211,000000,25.2457,25.3111,25.23,25.23,1920,0
+FTAIN.US,D,20250212,000000,25.345,25.345,25.16,25.29,1668,0
+FTAIN.US,D,20250213,000000,25.2966,25.34,25.2966,25.34,2222,0
+FTAIN.US,D,20250214,000000,25.43,25.43,25.28,25.28,1199,0
+FTAIN.US,D,20250218,000000,25.3,25.3999,25.3,25.345,4908,0
+FTAIN.US,D,20250219,000000,25.3455,25.5,25.3455,25.4,6160,0
+FTAIN.US,D,20250220,000000,25.49,25.69,25.49,25.51,11241,0
+FTAIN.US,D,20250221,000000,25.636,25.6499,25.51,25.6399,3244,0
+FTAIN.US,D,20250224,000000,25.65,25.81,25.65,25.81,5037,0
+FTAIN.US,D,20250225,000000,25.78,25.89,25.78,25.85,6448,0
+FTAIN.US,D,20250226,000000,25.9,25.93,25.8501,25.93,1714,0
+FTAIN.US,D,20250227,000000,25.9067,25.9067,25.75,25.75,2084,0
+FTAIN.US,D,20250228,000000,25.75,25.92,25.7325,25.92,5732,0
+FTAIN.US,D,20250303,000000,25.95,25.95,25.7,25.7,1228,0
+FTAIN.US,D,20250304,000000,25.7402,25.7402,25.74,25.74,823,0
+FTAIN.US,D,20250305,000000,25.8999,25.9,25.71,25.71,2952,0
+FTAIN.US,D,20250306,000000,25.72,25.72,25.6,25.6,2081,0
+FTAIN.US,D,20250307,000000,25.6017,25.69,25.6001,25.69,4218,0
+FTAIN.US,D,20250310,000000,25.1811,25.1811,25.05,25.11,7230,0
+FTAIN.US,D,20250311,000000,25.13,25.23,25.13,25.21,5488,0
+FTAIN.US,D,20250312,000000,25.3,25.3,25.3,25.3,711,0
+FTAIN.US,D,20250313,000000,25.42,25.48,25.37,25.37,1262,0
+FTAIN.US,D,20250314,000000,25.3,25.4,25,25.2514,3294,0
+FTAIN.US,D,20250317,000000,25.26,25.76,25.26,25.27,11502,0
+FTAIN.US,D,20250318,000000,25.385,25.45,25.385,25.4,1374,0
+FTAIN.US,D,20250319,000000,25.48,25.48,25.48,25.48,412,0
+FTAIN.US,D,20250320,000000,25.45,25.5,25.348,25.348,3774,0
+FTAIN.US,D,20250321,000000,25.375,25.375,25.25,25.25,2545,0
+FTAIN.US,D,20250324,000000,25.35,25.5,25.35,25.5,507,0
+FTAIN.US,D,20250325,000000,25.5,25.75,25.25,25.25,5249,0
+FTAIN.US,D,20250326,000000,25.14,25.3699,25.14,25.2677,23524,0
+FTAIN.US,D,20250327,000000,25.17,25.2,25.17,25.2,755,0
+FTAIN.US,D,20250328,000000,25.375,25.375,25.375,25.375,452,0
+FTAIN.US,D,20250331,000000,25.25,25.25,25.25,25.25,6556,0
+FTAIN.US,D,20250402,000000,25.2,25.32,25.2,25.2,909,0
+FTAIN.US,D,20250403,000000,25.25,25.479,25.03,25.16,7941,0
+FTAIN.US,D,20250404,000000,25.0175,25.1,24.75,24.77,11368,0
+FTAIN.US,D,20250407,000000,24.48,24.835,24.32,24.32,13055,0
+FTAIN.US,D,20250408,000000,24.4814,25.1,24.4814,24.875,10182,0
+FTAIN.US,D,20250409,000000,24.76,25.1246,24.4675,25.0653,7342,0
+FTAIN.US,D,20250410,000000,24.72,25.04,24.62,24.825,1672,0
+FTAIN.US,D,20250411,000000,24.724,24.724,24.51,24.55,2226,0
+FTAIN.US,D,20250414,000000,25.2945,25.2945,24.9,24.9,3409,0
+FTAIN.US,D,20250415,000000,25.1514,25.1514,24.705,24.935,5129,0
+FTAIN.US,D,20250416,000000,24.9,24.99,24.9,24.99,1107,0
+FTAIN.US,D,20250417,000000,24.8,25.0356,24.8,25.0356,812,0
+FTAIN.US,D,20250421,000000,25.06,25.06,24.89,24.9592,7057,0
+FTAIN.US,D,20250422,000000,24.91,25.03,24.91,25.01,4046,0
+FTAIN.US,D,20250423,000000,24.85,25.06,24.85,25.05,2898,0
+FTAIN.US,D,20250424,000000,24.96,25.16,24.96,25.06,4605,0
+FTAIN.US,D,20250425,000000,25.05,25.1074,25.05,25.1074,638,0
+FTAIN.US,D,20250428,000000,25.15,25.15,25.1,25.15,1342,0
+FTAIN.US,D,20250429,000000,25.15,25.15,25.11,25.15,2484,0
+FTAIN.US,D,20250430,000000,25.05,25.16,24.94,25.13,5970,0
+FTAIN.US,D,20250501,000000,25.1,25.15,25.05,25.0601,3349,0
+FTAIN.US,D,20250502,000000,25.05,25.44,25.05,25.3113,2925,0
+FTAIN.US,D,20250505,000000,25.4,25.66,25.362,25.5933,10432,0
+FTAIN.US,D,20250506,000000,25.6,25.6,25.3695,25.42,2518,0
+FTAIN.US,D,20250507,000000,25.475,25.51,25.42,25.5,3251,0
+FTAIN.US,D,20250508,000000,25.43,25.65,25.43,25.44,4900,0
+FTAIN.US,D,20250509,000000,25.5,25.57,25.45,25.53,5075,0
+FTAIN.US,D,20250512,000000,25.2,25.57,25.2,25.31,9875,0
+FTAIN.US,D,20250513,000000,25.2901,25.5,25.25,25.35,8605,0
+FTAIN.US,D,20250514,000000,25.4,25.457,25.34,25.445,16196,0
+FTAIN.US,D,20250515,000000,25.34,25.44,25.15,25.19,7539,0
+FTAIN.US,D,20250516,000000,25.4,25.49,25.37,25.45,2394,0
+FTAIN.US,D,20250519,000000,25.344,25.4494,25.2932,25.325,11028,0
+FTAIN.US,D,20250520,000000,25.38,25.38,25.25,25.25,6011,0
+FTAIN.US,D,20250521,000000,25.35,25.35,25.08,25.08,3774,0
+FTAIN.US,D,20250522,000000,25.1499,25.2099,25.04,25.12,6387,0
+FTAIN.US,D,20250523,000000,25.2647,25.2647,25.15,25.2,1469,0
+FTAIN.US,D,20250527,000000,25.21,25.22,25.21,25.22,1353,0
+FTAIN.US,D,20250528,000000,25.21,25.26,25.2,25.25,1171,0
+FTAIN.US,D,20250529,000000,25.37,25.37,25.15,25.17,2714,0
+FTAIN.US,D,20250530,000000,25.34,25.34,24.56,24.78,39965,0
+FTAIN.US,D,20250602,000000,25,25.21,24.9,25.1626,14040,0
+FTAIN.US,D,20250603,000000,25.25,25.26,25.25,25.25,1495,0
+FTAIN.US,D,20250604,000000,25.32,25.35,25.21,25.21,1760,0
+FTAIN.US,D,20250605,000000,25.28,25.4491,25.21,25.31,7577,0
+FTAIN.US,D,20250606,000000,25.39,25.39,24.95,25.045,8588,0
+FTAIN.US,D,20250609,000000,25.09,25.19,24.96,25.05,17268,0
+FTAIN.US,D,20250610,000000,25.2,25.29,25.05,25.22,6623,0
+FTAIN.US,D,20250611,000000,25.04,25.29,25.04,25.13,68619,0
+FTAIN.US,D,20250612,000000,25.1455,25.2599,25.04,25.16,14722,0
+FTAIN.US,D,20250613,000000,25.06,25.065,25.05,25.05,4155,0
+FTAIN.US,D,20250616,000000,25.23,25.23,24.8001,25.04,28809,0
+FTAIN.US,D,20250617,000000,25.17,25.1748,24.93,24.95,10557,0
+FTAIN.US,D,20250618,000000,25.11,25.28,25.01,25.01,8896,0
+FTAIN.US,D,20250620,000000,25.31,25.32,25.01,25.04,7822,0
+FTAIN.US,D,20250623,000000,25.19,25.19,25.04,25.07,7076,0
+FTAIN.US,D,20250624,000000,25.1001,25.24,25.04,25.04,7263,0
+FTAIN.US,D,20250625,000000,25.215,25.25,25,25.1,12983,0
+FTAIN.US,D,20250626,000000,25.22,25.25,25.05,25.1,14169,0
+FTAIN.US,D,20250627,000000,25.225,25.225,25.12,25.12,3570,0
+FTAIN.US,D,20250630,000000,25.24,25.39,25.1,25.12,155001,0
+FTAIN.US,D,20250701,000000,25.34,25.34,25.34,25.34,1062,0
+FTAIN.US,D,20250702,000000,25.25,25.48,25.25,25.4,2684,0
+FTAIN.US,D,20250703,000000,25.39,25.4,25.35,25.4,4014,0
+FTAIN.US,D,20250707,000000,25.3623,25.39,25.33,25.39,2131,0
+FTAIN.US,D,20250708,000000,25.4,25.4,25.2101,25.4,2349,0
+FTAIN.US,D,20250709,000000,25.3415,25.4167,25.31,25.35,5562,0
+FTAIN.US,D,20250710,000000,25.365,25.49,25.365,25.45,5879,0
+FTAIN.US,D,20250711,000000,25.49,25.49,25.49,25.49,461,0
+FTAIN.US,D,20250714,000000,25.49,25.49,25.33,25.49,4866,0
+FTAIN.US,D,20250715,000000,25.4,25.46,25.3901,25.46,1510,0
+FTAIN.US,D,20250716,000000,25.47,25.53,25.47,25.49,3805,0
+FTAIN.US,D,20250717,000000,25.53,25.53,25.53,25.53,787,0
+FTAIN.US,D,20250718,000000,25.53,25.53,25.3901,25.3901,969,0
+FTAIN.US,D,20250721,000000,25.52,25.53,25.42,25.53,4072,0
+FTAIN.US,D,20250722,000000,25.4818,25.51,25.4,25.42,6001,0
+FTAIN.US,D,20250723,000000,25.5283,25.5283,25.3,25.35,9243,0
+FTAIN.US,D,20250724,000000,25.4,25.52,25.4,25.43,1540,0
+FTAIN.US,D,20250725,000000,25.53,25.53,25.53,25.53,402,0
+FTAIN.US,D,20250728,000000,25.44,25.4799,25.39,25.39,5187,0
+FTAIN.US,D,20250729,000000,25.46,25.46,25.4,25.4,1317,0
+FTAIN.US,D,20250730,000000,25.46,25.49,25.42,25.49,9887,0
+FTAIN.US,D,20250731,000000,25.49,25.49,25.39,25.42,13283,0
+FTAIN.US,D,20250801,000000,25.52,25.87,25.48,25.748,6072,0
+FTAIN.US,D,20250804,000000,25.65,25.79,25.63,25.79,3797,0
+FTAIN.US,D,20250805,000000,25.79,25.89,25.63,25.63,5863,0
+FTAIN.US,D,20250806,000000,25.85,25.8678,25.78,25.8678,2243,0
+FTAIN.US,D,20250807,000000,25.86,25.87,25.7286,25.7286,2626,0
+FTAIN.US,D,20250808,000000,25.3199,25.3199,24.96,25.02,16167,0
+FTAIN.US,D,20250811,000000,25.13,25.29,25.112,25.2246,3534,0
+FTAIN.US,D,20250812,000000,25.25,25.29,25.16,25.16,17782,0
+FTAIN.US,D,20250813,000000,25.18,25.45,25.16,25.325,33675,0
+FTAIN.US,D,20250814,000000,25.57,25.57,25.25,25.31,10974,0
+FTAIN.US,D,20250815,000000,25.32,25.4281,25.25,25.29,5480,0
+FTAIN.US,D,20250818,000000,25.3,25.3662,25.14,25.33,30856,0
+FTAIN.US,D,20250819,000000,25.33,25.33,25.265,25.33,2274,0
+FTAIN.US,D,20250820,000000,25.33,25.35,25.31,25.31,3340,0
+FTAIN.US,D,20250821,000000,25.29,25.34,25.28,25.3103,3165,0
+FTAIN.US,D,20250822,000000,25.35,25.35,25.26,25.33,7476,0
+FTAIN.US,D,20250825,000000,25.31,25.34,25.15,25.25,17122,0
+FTAIN.US,D,20250826,000000,25.25,25.32,25.235,25.3199,6624,0
+FTAIN.US,D,20250827,000000,25.3,25.3199,25.26,25.26,3563,0
+FTAIN.US,D,20250828,000000,25.29,25.34,25.26,25.315,2959,0
+FTAIN.US,D,20250829,000000,25.31,25.32,25.24,25.25,17194,0
+FTAIN.US,D,20250902,000000,25.28,25.31,25.27,25.31,3457,0
+FTAIN.US,D,20250903,000000,25.4,25.4,25.3335,25.4,2631,0
+FTAIN.US,D,20250904,000000,25.48,25.49,25.4354,25.48,10045,0
+FTAIN.US,D,20250905,000000,25.44,25.5547,25.413,25.5031,5532,0
+FTAIN.US,D,20250908,000000,25.57,25.69,25.5501,25.5501,5861,0
+FTAIN.US,D,20250909,000000,25.5,25.69,25.4,25.65,3417,0
+FTAIN.US,D,20250910,000000,25.65,25.678,25.6061,25.6061,2856,0
+FTAIN.US,D,20250911,000000,25.67,25.67,25.5,25.5,4964,0
+FTAIN.US,D,20250912,000000,25.51,25.58,25.5,25.5,3304,0
+FTAIN.US,D,20250915,000000,25.5,25.58,25.3501,25.4309,7836,0
+FTAIN.US,D,20250916,000000,25.4448,25.4855,25.4448,25.4828,5924,0
+FTAIN.US,D,20250917,000000,25.5071,25.615,25.5,25.55,7106,0
+FTAIN.US,D,20250918,000000,25.55,25.6399,25.55,25.575,3396,0
+FTAIN.US,D,20250919,000000,25.6,25.6,25.55,25.6,7958,0
+FTAIN.US,D,20250922,000000,25.6,25.68,25.6,25.645,3553,0
+FTAIN.US,D,20250923,000000,25.68,25.68,25.32,25.32,12778,0
+FTAIN.US,D,20250924,000000,25.49,25.49,25.43,25.43,467,0
+FTAIN.US,D,20250925,000000,25.5,25.58,25.5,25.5,3586,0
+FTAIN.US,D,20250926,000000,25.575,25.61,25.575,25.61,1036,0
+FTAIN.US,D,20250929,000000,25.69,25.69,25.61,25.67,2922,0
+FTAIN.US,D,20250930,000000,25.65,25.65,25.5501,25.62,4386,0
+FTAIN.US,D,20251001,000000,25.634,25.634,25.55,25.57,8452,0
+FTAIN.US,D,20251002,000000,25.62,25.65,25.62,25.65,2521,0
+FTAIN.US,D,20251003,000000,25.65,25.6799,25.62,25.6201,3910,0
+FTAIN.US,D,20251006,000000,25.65,25.7,25.65,25.6775,6480,0
+FTAIN.US,D,20251007,000000,25.715,25.715,25.69,25.69,693,0
+FTAIN.US,D,20251008,000000,25.66,25.7,25.599,25.6892,4562,0
+FTAIN.US,D,20251009,000000,25.57,25.7032,25.57,25.7032,1434,0
+FTAIN.US,D,20251010,000000,25.56,25.69,25.362,25.48,2501,0
+FTAIN.US,D,20251013,000000,25.6,25.6,25.55,25.55,1505,0
+FTAIN.US,D,20251014,000000,25.54,25.6,25.49,25.5,1710,0
+FTAIN.US,D,20251015,000000,25.555,25.7,25.555,25.7,941,0
+FTAIN.US,D,20251016,000000,25.665,25.7399,25.6557,25.7,5173,0
+FTAIN.US,D,20251017,000000,25.7088,25.7088,25.67,25.67,528,0
+FTAIN.US,D,20251020,000000,25.645,25.74,25.645,25.72,1727,0
+FTAIN.US,D,20251021,000000,25.7728,25.7728,25.685,25.685,1483,0
+FTAIN.US,D,20251022,000000,25.68,25.68,25.68,25.68,317,0
+FTAIN.US,D,20251023,000000,25.6694,25.735,25.66,25.735,2150,0
+FTAIN.US,D,20251024,000000,25.8198,25.8198,25.8198,25.8198,698,0
+FTAIN.US,D,20251027,000000,25.88,25.88,25.8,25.88,7706,0
+FTAIN.US,D,20251028,000000,25.6702,25.79,25.6702,25.79,1211,0
+FTAIN.US,D,20251029,000000,25.77,25.8268,25.77,25.79,1569,0
+FTAIN.US,D,20251030,000000,25.76,25.82,25.76,25.78,1454,0
+FTAIN.US,D,20251031,000000,25.8,25.8193,25.6,25.6,8851,0
+FTAIN.US,D,20251103,000000,25.61,25.6102,25.51,25.53,2137,0
+FTAIN.US,D,20251104,000000,25.53,25.54,25.4477,25.48,9117,0
+FTAIN.US,D,20251105,000000,25.5788,25.5867,25.57,25.5867,1100,0
+FTAIN.US,D,20251106,000000,25.5,25.685,25.47,25.4758,7681,0
+FTAIN.US,D,20251107,000000,25.47,25.5,25.47,25.48,4581,0
+FTAIN.US,D,20251110,000000,25.675,25.8899,25.5,25.5,2057,0
+FTAIN.US,D,20251111,000000,25.5,25.5,25.4339,25.45,12954,0
+FTAIN.US,D,20251112,000000,25.65,25.65,25.51,25.58,3884,0
+FTAIN.US,D,20251113,000000,25.5461,25.6,25.46,25.6,2705,0
+FTAIN.US,D,20251114,000000,25.62,25.635,25.42,25.5,17993,0
+FTAIN.US,D,20251117,000000,25.5,25.75,25.5,25.51,7028,0
+FTAIN.US,D,20251118,000000,25.65,25.71,25.65,25.695,999,0
+FTAIN.US,D,20251119,000000,25.55,25.55,25.52,25.55,1286,0
+FTAIN.US,D,20251120,000000,25.6,25.675,25.555,25.62,4412,0
+FTAIN.US,D,20251121,000000,25.68,25.68,25.62,25.65,3112,0
+FTAIN.US,D,20251124,000000,25.54,25.75,25.54,25.71,4221,0
+FTAIN.US,D,20251125,000000,25.57,25.6814,25.5524,25.6757,5239,0
+FTAIN.US,D,20251126,000000,25.54,25.7827,25.54,25.69,4079,0
+FTAIN.US,D,20251128,000000,25.79,25.79,25.79,25.79,769,0
+FTAIN.US,D,20251201,000000,25.29,25.34,25.2701,25.305,13665,0
+FTAIN.US,D,20251202,000000,25.28,25.34,25.28,25.29,4633,0
+FTAIN.US,D,20251203,000000,25.32,25.63,25.32,25.45,4549,0
+FTAIN.US,D,20251204,000000,25.51,25.51,25.29,25.29,2451,0
+FTAIN.US,D,20251205,000000,25.4999,25.4999,25.2888,25.32,1491,0
+FTAIN.US,D,20251208,000000,25.55,25.55,25.32,25.38,3095,0
+FTAIN.US,D,20251209,000000,25.38,25.38,25.29,25.29,4804,0
+FTAIN.US,D,20251210,000000,25.3086,25.38,25.3,25.38,3007,0
+FTAIN.US,D,20251211,000000,25.38,25.38,25.26,25.3,8646,0
+FTAIN.US,D,20251212,000000,25.44,25.44,25.32,25.39,3918,0
+FTAIN.US,D,20251215,000000,25.31,25.341,25.2515,25.3264,4097,0
+FTAIN.US,D,20251216,000000,25.4,25.45,25.3,25.4,8050,0
+FTAIN.US,D,20251217,000000,25.29,25.47,25.29,25.4648,5159,0
+FTAIN.US,D,20251218,000000,25.4532,25.4532,25.4,25.4,1269,0
+FTAIN.US,D,20251219,000000,25.45,25.45,25.4,25.4,1919,0
+FTAIN.US,D,20251222,000000,25.47,25.53,25.45,25.53,5434,0
+FTAIN.US,D,20251223,000000,25.5,25.5,25.34,25.49,2964,0
+FTAIN.US,D,20251226,000000,25.5,25.53,25.4356,25.4356,880,0
+FTAIN.US,D,20251229,000000,25.39,25.39,25.33,25.33,1325,0
+FTAIN.US,D,20251230,000000,25.35,25.4,25.325,25.4,7594,0
+FTAIN.US,D,20251231,000000,25.383,25.41,25.33,25.39,5243,0
+FTAIN.US,D,20260102,000000,25.41,25.6,25.41,25.6,8797,0
+FTAIN.US,D,20260105,000000,25.43,25.47,25.42,25.42,3571,0
+FTAIN.US,D,20260106,000000,25.5,25.55,25.495,25.55,3962,0
+FTAIN.US,D,20260107,000000,25.4702,25.55,25.4702,25.54,3426,0
+FTAIN.US,D,20260108,000000,25.54,25.55,25.42,25.42,4500,0
+FTAIN.US,D,20260109,000000,25.42,25.49,25.42,25.43,2564,0
+FTAIN.US,D,20260112,000000,25.36,25.43,25.33,25.36,4263,0
+FTAIN.US,D,20260113,000000,25.53,25.53,25.35,25.42,17493,0
+FTAIN.US,D,20260114,000000,25.35,25.51,25.35,25.51,3671,0
+FTAIN.US,D,20260115,000000,25.49,25.4904,25.4,25.4301,2539,0
+FTAIN.US,D,20260116,000000,25.44,25.48,25.435,25.48,3172,0
+FTAIN.US,D,20260120,000000,25.49,25.49,25.46,25.4741,4368,0
+FTAIN.US,D,20260121,000000,25.4825,25.51,25.47,25.51,2519,0
+FTAIN.US,D,20260122,000000,25.5499,25.6,25.5,25.57,4662,0
+FTAIN.US,D,20260123,000000,25.55,25.57,25.49,25.57,3052,0
+FTAIN.US,D,20260126,000000,25.49,25.55,25.49,25.55,2262,0
+FTAIN.US,D,20260127,000000,25.55,25.55,25.495,25.5099,8485,0
+FTAIN.US,D,20260128,000000,25.5478,25.5478,25.51,25.5399,2395,0
+FTAIN.US,D,20260129,000000,25.51,25.52,25.51,25.52,1458,0
+FTAIN.US,D,20260130,000000,25.5399,25.54,25.51,25.54,4919,0
+FTAIN.US,D,20260202,000000,25.51,25.685,25.51,25.65,4031,0
+FTAIN.US,D,20260203,000000,25.6,25.65,25.52,25.58,13047,0
+FTAIN.US,D,20260204,000000,25.52,25.6553,25.52,25.5615,3940,0
+FTAIN.US,D,20260205,000000,25.53,25.6,25.53,25.6,8874,0
+FTAIN.US,D,20260206,000000,25.54,25.64,25.54,25.59,1510,0
+FTAIN.US,D,20260209,000000,25.678,25.678,25.54,25.55,9978,0
+FTAIN.US,D,20260210,000000,25.6225,25.645,25.6001,25.6016,2209,0
+FTAIN.US,D,20260211,000000,25.6,25.6,25.54,25.54,6444,0
+FTAIN.US,D,20260212,000000,25.55,25.5607,25.54,25.54,2655,0
+FTAIN.US,D,20260213,000000,25.6,25.65,25.6,25.625,1073,0
+FTAIN.US,D,20260217,000000,25.6,25.68,25.56,25.68,2056,0
+FTAIN.US,D,20260218,000000,25.645,25.65,25.6,25.6202,2573,0
diff --git a/daily/us/nasdaq stocks/1/ftrk.us.txt b/daily/us/nasdaq stocks/1/ftrk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9135b4962dad9f96e6d2f31c8667f291b0338a8a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftrk.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTRK.US,D,20250523,000000,3.89,4.15,3.15,3.28,2949289,0
+FTRK.US,D,20250527,000000,3.4,4.02,3.4,3.99,292622,0
+FTRK.US,D,20250528,000000,4.05,4.5099,4,4.14,3467631,0
+FTRK.US,D,20250529,000000,4.19,4.39,3.9,4.39,2086655,0
+FTRK.US,D,20250530,000000,4.35,4.9699,4.28,4.85,6511206,0
+FTRK.US,D,20250602,000000,4.5,5.07,4.28,4.92,1164818,0
+FTRK.US,D,20250603,000000,4.92,9.69,4.92,7.19,5203647,0
+FTRK.US,D,20250604,000000,6.58,7.08,4.7,5.59,370252,0
+FTRK.US,D,20250605,000000,5.53,5.72,4.1,4.8,180940,0
+FTRK.US,D,20250606,000000,4.79,5.15,4.54,4.81,232152,0
+FTRK.US,D,20250609,000000,4.61,4.8913,3.73,4.21,128585,0
+FTRK.US,D,20250610,000000,4.41,4.56,3.75,4.08,3327140,0
+FTRK.US,D,20250611,000000,4.02,4.2798,4.01,4.21,429655,0
+FTRK.US,D,20250612,000000,4.21,4.69,4.1,4.34,3775600,0
+FTRK.US,D,20250613,000000,4.3,4.72,4.0808,4.5836,188924,0
+FTRK.US,D,20250616,000000,4.58,6.3,4.5,5.82,774247,0
+FTRK.US,D,20250617,000000,5.59,6.4,5.24,6.28,2831728,0
+FTRK.US,D,20250618,000000,6.07,6.66,5.31,5.98,1609778,0
+FTRK.US,D,20250620,000000,5.8998,6.5,5.3515,6.4,241668,0
+FTRK.US,D,20250623,000000,6.52,6.69,6.09,6.31,2134903,0
+FTRK.US,D,20250624,000000,6.3,6.7,2.5,2.5,9449844,0
+FTRK.US,D,20250625,000000,2.49,2.67,1.3501,1.66,8474816,0
+FTRK.US,D,20250626,000000,1.63,1.64,1.18,1.42,2316829,0
+FTRK.US,D,20250627,000000,1.35,1.41,0.96,0.99,2485012,0
+FTRK.US,D,20250630,000000,0.99,1.11,0.82,1.07,1065843,0
+FTRK.US,D,20250701,000000,1.07,1.08,0.9605,0.97,542864,0
+FTRK.US,D,20250702,000000,1,1,0.9,0.92,496183,0
+FTRK.US,D,20250703,000000,0.92,0.92999,0.6659,0.7042,1315446,0
+FTRK.US,D,20250707,000000,0.7111,0.7485,0.6391,0.6753,623283,0
+FTRK.US,D,20250708,000000,0.6521,0.78,0.65,0.75,745580,0
+FTRK.US,D,20250709,000000,0.7503,0.77,0.658,0.7,373823,0
+FTRK.US,D,20250710,000000,0.67,0.7299,0.67,0.7,263818,0
+FTRK.US,D,20250711,000000,0.69,0.7099,0.65,0.68,311133,0
+FTRK.US,D,20250714,000000,0.653,0.67,0.62,0.6499,334317,0
+FTRK.US,D,20250715,000000,0.62,0.658,0.5346,0.5675,463238,0
+FTRK.US,D,20250716,000000,0.5711,0.97,0.57,0.575,19483028,0
+FTRK.US,D,20250717,000000,0.6138,0.6525,0.6102,0.6355,2120006,0
+FTRK.US,D,20250718,000000,0.6,0.6292,0.5826,0.61,672925,0
+FTRK.US,D,20250721,000000,0.635,0.638,0.594,0.6151,430711,0
+FTRK.US,D,20250722,000000,0.608,0.65,0.6069,0.6296,328060,0
+FTRK.US,D,20250723,000000,0.58,0.613,0.58,0.601,255803,0
+FTRK.US,D,20250724,000000,0.63,0.63,0.5915,0.62,165365,0
+FTRK.US,D,20250725,000000,0.6,0.64,0.6,0.6211,221839,0
+FTRK.US,D,20250728,000000,0.609,0.67,0.6038,0.64,350844,0
+FTRK.US,D,20250729,000000,0.6211,0.659,0.6168,0.65,201134,0
+FTRK.US,D,20250730,000000,0.5702,0.6448,0.5702,0.6217,93322,0
+FTRK.US,D,20250731,000000,0.603,0.62,0.5785,0.6,196160,0
+FTRK.US,D,20250801,000000,0.5842,0.5999,0.5006,0.5691,259137,0
+FTRK.US,D,20250804,000000,0.581,0.59,0.55,0.5762,44754,0
+FTRK.US,D,20250805,000000,0.57,0.599999,0.51,0.59,89073,0
+FTRK.US,D,20250806,000000,0.58,0.58,0.5306,0.559999,53254,0
+FTRK.US,D,20250807,000000,0.547871,0.547871,0.41,0.4461,1483761,0
+FTRK.US,D,20250808,000000,0.4399,0.51,0.4204,0.485,353738,0
+FTRK.US,D,20250811,000000,0.46,0.47992,0.45,0.476,188952,0
+FTRK.US,D,20250812,000000,0.4617,0.4617,0.3986,0.43,488939,0
+FTRK.US,D,20250813,000000,0.42,0.44,0.3898,0.4395,549898,0
+FTRK.US,D,20250814,000000,0.4263,0.4395,0.4,0.4111,219017,0
+FTRK.US,D,20250815,000000,0.43,0.459,0.4157,0.4308,331667,0
+FTRK.US,D,20250818,000000,0.429,0.5,0.42,0.4835,228555,0
+FTRK.US,D,20250819,000000,0.529,0.529,0.46,0.4841,109424,0
+FTRK.US,D,20250820,000000,0.4696,0.47175,0.4001,0.4291,82624,0
+FTRK.US,D,20250821,000000,0.439,0.439,0.4208,0.438,26449,0
+FTRK.US,D,20250822,000000,0.42,0.4772,0.42,0.4592,94195,0
+FTRK.US,D,20250825,000000,0.4311,0.454549,0.425,0.4399,89380,0
+FTRK.US,D,20250826,000000,0.4316,0.498,0.4316,0.489,223189,0
+FTRK.US,D,20250827,000000,0.4743,0.5573,0.4743,0.51,353516,0
+FTRK.US,D,20250828,000000,0.529,0.6,0.516,0.59,573581,0
+FTRK.US,D,20250829,000000,0.59,0.5997,0.51,0.52,233048,0
+FTRK.US,D,20250902,000000,0.51,0.53,0.51,0.52,65068,0
+FTRK.US,D,20250903,000000,0.51,0.53,0.468,0.4754,173670,0
+FTRK.US,D,20250904,000000,0.4611,0.502701,0.4504,0.49,105631,0
+FTRK.US,D,20250905,000000,0.51,0.51,0.45,0.48,139952,0
+FTRK.US,D,20250908,000000,0.4656,0.4798,0.4398,0.4693,92421,0
+FTRK.US,D,20250909,000000,0.45,0.549899,0.45,0.53,506553,0
+FTRK.US,D,20250910,000000,0.557,0.592,0.517,0.5899,681754,0
+FTRK.US,D,20250911,000000,0.5688,0.61,0.5601,0.5853,375977,0
+FTRK.US,D,20250912,000000,0.5901,0.5906,0.5511,0.58,78913,0
+FTRK.US,D,20250915,000000,0.5486,0.63,0.5305,0.6099,410425,0
+FTRK.US,D,20250916,000000,0.61,0.698,0.5705,0.648,955207,0
+FTRK.US,D,20250917,000000,0.649,0.66,0.57,0.58,322292,0
+FTRK.US,D,20250918,000000,0.5918,0.6674,0.5816,0.6235,223203,0
+FTRK.US,D,20250919,000000,0.6148,0.625,0.5885,0.62,183818,0
+FTRK.US,D,20250922,000000,0.63,0.6389,0.5989,0.6274,237298,0
+FTRK.US,D,20250923,000000,0.628,0.6696,0.628,0.6498,178221,0
+FTRK.US,D,20250924,000000,0.61,0.6498,0.6,0.6338,114528,0
+FTRK.US,D,20250925,000000,0.6102,0.65,0.58,0.622599,181222,0
+FTRK.US,D,20250926,000000,0.6039,0.65,0.58,0.6198,154199,0
+FTRK.US,D,20250929,000000,0.6012,0.6012,0.5801,0.5944,106508,0
+FTRK.US,D,20250930,000000,0.5805,0.591999,0.5151,0.55,182243,0
+FTRK.US,D,20251001,000000,0.587,0.5999,0.5451,0.5998,98841,0
+FTRK.US,D,20251002,000000,0.5818,0.5998,0.545,0.5785,111103,0
+FTRK.US,D,20251003,000000,0.5611,0.5812,0.55,0.5752,152154,0
+FTRK.US,D,20251006,000000,0.56,0.575099,0.52,0.529,169121,0
+FTRK.US,D,20251007,000000,0.5491,0.569499,0.525,0.5349,138881,0
+FTRK.US,D,20251008,000000,0.5269,0.5691,0.52,0.5334,181551,0
+FTRK.US,D,20251009,000000,0.525,0.5699,0.52,0.5335,121460,0
+FTRK.US,D,20251010,000000,0.52,0.5381,0.4703,0.4872,236249,0
+FTRK.US,D,20251013,000000,0.48,0.5001,0.48,0.4864,81883,0
+FTRK.US,D,20251014,000000,0.48,0.4999,0.48,0.491,83112,0
+FTRK.US,D,20251015,000000,0.48,0.5145,0.48,0.5101,71510,0
+FTRK.US,D,20251016,000000,0.52,0.559999,0.4713,0.4841,158993,0
+FTRK.US,D,20251017,000000,0.4696,0.5248,0.45,0.5195,91266,0
+FTRK.US,D,20251020,000000,0.5,0.5246,0.4864,0.519,58619,0
+FTRK.US,D,20251021,000000,0.5476,0.5476,0.5003,0.5383,55057,0
+FTRK.US,D,20251022,000000,0.4953,0.53101,0.4524,0.489,132576,0
+FTRK.US,D,20251023,000000,0.499,0.4996,0.489,0.4975,20915,0
+FTRK.US,D,20251024,000000,0.49,0.4915,0.47,0.49,52420,0
+FTRK.US,D,20251027,000000,0.493,0.493,0.48,0.4875,384746,0
+FTRK.US,D,20251028,000000,0.461,0.4764,0.4503,0.459,181737,0
+FTRK.US,D,20251029,000000,0.4538,0.474999,0.45,0.4599,156237,0
+FTRK.US,D,20251030,000000,0.45,0.491,0.4294,0.489,1001913,0
+FTRK.US,D,20251031,000000,0.4788,0.52,0.4553,0.4918,272149,0
+FTRK.US,D,20251103,000000,0.4765,0.485,0.4449,0.4603,175782,0
+FTRK.US,D,20251104,000000,0.43,0.4404,0.4202,0.4327,219770,0
+FTRK.US,D,20251105,000000,0.4245,0.4385,0.4201,0.4385,61534,0
+FTRK.US,D,20251106,000000,0.4272,0.439899,0.423,0.4231,74164,0
+FTRK.US,D,20251107,000000,0.4203,0.5232,0.401,0.4804,737609,0
+FTRK.US,D,20251110,000000,0.466,0.496,0.442,0.4714,200317,0
+FTRK.US,D,20251111,000000,0.4639,0.4789,0.4561,0.4749,47450,0
+FTRK.US,D,20251112,000000,0.463,0.5,0.463,0.48,114172,0
+FTRK.US,D,20251113,000000,0.4794,0.489999,0.47,0.4705,57265,0
+FTRK.US,D,20251114,000000,0.4786,0.4995,0.4235,0.4612,154203,0
+FTRK.US,D,20251117,000000,0.4743,0.48,0.4015,0.4644,284052,0
+FTRK.US,D,20251118,000000,0.46,0.4951,0.3989,0.4021,478254,0
+FTRK.US,D,20251119,000000,0.396,0.415,0.33,0.3362,568991,0
+FTRK.US,D,20251120,000000,0.335,0.358,0.2916,0.3027,435955,0
+FTRK.US,D,20251121,000000,0.3,0.36,0.2952,0.3065,192289,0
+FTRK.US,D,20251124,000000,0.3129,0.5099,0.3001,0.382,8517052,0
+FTRK.US,D,20251125,000000,0.3653,0.4204,0.3653,0.4073,385473,0
+FTRK.US,D,20251126,000000,0.3957,0.3958,0.3634,0.3816,210626,0
+FTRK.US,D,20251128,000000,0.385,0.414,0.37,0.4097,122309,0
+FTRK.US,D,20251201,000000,0.4009,0.414,0.375,0.385,102876,0
+FTRK.US,D,20251202,000000,0.387,0.55,0.38,0.44,9383009,0
+FTRK.US,D,20251203,000000,0.39,0.485,0.39,0.4735,560924,0
+FTRK.US,D,20251204,000000,0.4593,0.59,0.433,0.55,526881,0
+FTRK.US,D,20251205,000000,0.541,0.64,0.54,0.6005,434253,0
+FTRK.US,D,20251208,000000,0.5825,0.65,0.5825,0.617,175907,0
+FTRK.US,D,20251209,000000,0.595,0.6699,0.58,0.607892,286836,0
+FTRK.US,D,20251210,000000,0.602,0.756,0.602,0.7491,601546,0
+FTRK.US,D,20251211,000000,0.7266,0.88,0.725,0.8193,669398,0
+FTRK.US,D,20251212,000000,0.77,0.95,0.72,0.929,600492,0
+FTRK.US,D,20251215,000000,0.96,1.04,0.9001,0.9339,454339,0
+FTRK.US,D,20251216,000000,0.9059,0.9059,0.6214,0.6911,501537,0
+FTRK.US,D,20251217,000000,0.7094,0.75,0.6102,0.6193,149402,0
+FTRK.US,D,20251218,000000,0.639,0.83,0.61,0.774,363963,0
+FTRK.US,D,20251219,000000,0.79,0.838,0.6974,0.7854,211147,0
+FTRK.US,D,20251222,000000,0.7697,0.8273,0.7522,0.7864,172521,0
+FTRK.US,D,20251223,000000,0.766,0.87,0.766,0.858,255479,0
+FTRK.US,D,20251224,000000,0.8383,0.91,0.835,0.8821,118771,0
+FTRK.US,D,20251226,000000,0.89,0.9,0.8316,0.84,36046,0
+FTRK.US,D,20251229,000000,0.8379,0.8445,0.78,0.7802,31848,0
+FTRK.US,D,20251230,000000,0.78,0.78,0.696196,0.7439,52565,0
+FTRK.US,D,20251231,000000,0.78,0.817,0.744001,0.7688,27232,0
+FTRK.US,D,20260102,000000,0.7841,0.9455,0.7175,0.8298,218550,0
+FTRK.US,D,20260105,000000,0.8298,1,0.8101,0.9775,358466,0
+FTRK.US,D,20260106,000000,0.9582,1.04,0.93,0.9823,251917,0
+FTRK.US,D,20260107,000000,0.99115,1.01,0.9545,0.9838,116118,0
+FTRK.US,D,20260108,000000,0.9836,0.9838,0.8638,0.8771,47989,0
+FTRK.US,D,20260109,000000,0.8529,0.877,0.8124,0.82,19979,0
+FTRK.US,D,20260112,000000,0.8,0.8499,0.8,0.834949,32896,0
+FTRK.US,D,20260113,000000,0.82,0.8448,0.77,0.771,27914,0
+FTRK.US,D,20260114,000000,0.775,0.824,0.715201,0.797,108063,0
+FTRK.US,D,20260115,000000,0.8135,0.8135,0.7618,0.7618,12121,0
+FTRK.US,D,20260116,000000,0.8129,0.8129,0.75,0.75,14105,0
+FTRK.US,D,20260120,000000,0.7001,0.8799,0.7001,0.8341,102298,0
+FTRK.US,D,20260121,000000,0.8119,0.8341,0.7401,0.7833,36416,0
+FTRK.US,D,20260122,000000,0.85,0.85,0.7708,0.7718,15885,0
+FTRK.US,D,20260123,000000,0.8018,0.8018,0.74,0.7402,9026,0
+FTRK.US,D,20260126,000000,0.73,0.7598,0.7052,0.7451,22957,0
+FTRK.US,D,20260127,000000,0.746101,0.845,0.7,0.795,215722,0
+FTRK.US,D,20260128,000000,0.817,0.855,0.7429,0.8129,70949,0
+FTRK.US,D,20260129,000000,0.76,0.7999,0.7214,0.7881,76830,0
+FTRK.US,D,20260130,000000,0.75,0.755,0.7021,0.755,26710,0
+FTRK.US,D,20260202,000000,0.7007,0.74,0.7007,0.7245,26701,0
+FTRK.US,D,20260203,000000,0.71,0.7428,0.6511,0.6755,10154,0
+FTRK.US,D,20260204,000000,0.6858,0.6858,0.624,0.6251,17768,0
+FTRK.US,D,20260205,000000,0.6348,0.639999,0.565,0.565,20012,0
+FTRK.US,D,20260206,000000,0.4888,0.61705,0.48,0.525,33089,0
+FTRK.US,D,20260209,000000,0.55,0.58,0.55,0.55,17024,0
+FTRK.US,D,20260210,000000,0.55,0.679999,0.55,0.5813,43951,0
+FTRK.US,D,20260211,000000,0.53,0.55,0.52,0.53,13284,0
+FTRK.US,D,20260212,000000,0.5168,0.53,0.51,0.52,3919,0
+FTRK.US,D,20260213,000000,0.52,0.535,0.52,0.535,1076,0
+FTRK.US,D,20260217,000000,0.515001,0.55,0.515,0.515,1521,0
+FTRK.US,D,20260218,000000,0.5175,0.5238,0.5,0.5031,9887,0
diff --git a/daily/us/nasdaq stocks/1/fulc.us.txt b/daily/us/nasdaq stocks/1/fulc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c626e2d1b034b4afd81c69437e9ed429b22f9ee2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fulc.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FULC.US,D,20190718,000000,14.5,15.94,12.86,13.5,1241204,0
+FULC.US,D,20190719,000000,13.5,13.5,12.05,12.55,330378,0
+FULC.US,D,20190722,000000,12.32,12.95,12.21,12.8,147130,0
+FULC.US,D,20190723,000000,12.93,13.4024,12.26,13.01,152226,0
+FULC.US,D,20190724,000000,12.95,13.39,12.32,13.25,92984,0
+FULC.US,D,20190725,000000,13.25,13.3,12.806,13.25,18309,0
+FULC.US,D,20190726,000000,13.25,14.14,13.2,14.14,83979,0
+FULC.US,D,20190729,000000,14.15,14.99,12.37,14.89,108709,0
+FULC.US,D,20190730,000000,14.9,14.9,14.51,14.75,21523,0
+FULC.US,D,20190731,000000,14.75,14.75,13.58,13.85,34307,0
+FULC.US,D,20190801,000000,14.04,14.99,13.7082,14.74,40564,0
+FULC.US,D,20190802,000000,14.62,14.62,12.3,12.84,59859,0
+FULC.US,D,20190805,000000,12.94,13.29,12.38,12.45,44746,0
+FULC.US,D,20190806,000000,12.61,12.98,12,12.49,30440,0
+FULC.US,D,20190807,000000,12.42,12.85,12.048,12.05,32278,0
+FULC.US,D,20190808,000000,12.5,12.5,11.438,12.5,55580,0
+FULC.US,D,20190809,000000,12.1,12.3,11.25,11.62,54363,0
+FULC.US,D,20190812,000000,11.86,12.55,10.99,11.15,116741,0
+FULC.US,D,20190813,000000,12.2636,12.2636,11.0963,11.31,59748,0
+FULC.US,D,20190814,000000,11.3,11.455,10.08,10.15,53161,0
+FULC.US,D,20190815,000000,10.09,10.38,9.25,9.26,41690,0
+FULC.US,D,20190816,000000,9.55,9.55,8.19,9.04,39279,0
+FULC.US,D,20190819,000000,9.38,11.41,9.02,10.96,135805,0
+FULC.US,D,20190820,000000,10.79,11.81,10.15,11.49,100807,0
+FULC.US,D,20190821,000000,11.21,11.565,10.67,11.36,84452,0
+FULC.US,D,20190822,000000,11.31,11.75,10.71,11.61,68509,0
+FULC.US,D,20190823,000000,11.47,11.47,10.1,10.14,71806,0
+FULC.US,D,20190826,000000,10.4,11.03,9.84,11.03,33369,0
+FULC.US,D,20190827,000000,10.86,11.5,9.98,10.87,54543,0
+FULC.US,D,20190828,000000,10.71,10.71,9.785,10.09,39669,0
+FULC.US,D,20190829,000000,10.26,11,9.9,10.92,46656,0
+FULC.US,D,20190830,000000,10.99,10.99,10.1807,10.76,55667,0
+FULC.US,D,20190903,000000,10.8,11.25,10,10.41,138060,0
+FULC.US,D,20190904,000000,10.67,11.09,10.245,10.99,80066,0
+FULC.US,D,20190905,000000,11.15,11.79,10.6329,11.43,137387,0
+FULC.US,D,20190906,000000,11.69,11.99,11.0677,11.97,81649,0
+FULC.US,D,20190909,000000,12.29,12.29,11.22,11.64,16063,0
+FULC.US,D,20190910,000000,11.45,11.645,10.785,11.2,63238,0
+FULC.US,D,20190911,000000,11.02,11.95,10.35,11.41,38330,0
+FULC.US,D,20190912,000000,11.5,12.05,10.41,10.85,20590,0
+FULC.US,D,20190913,000000,10.9497,11,9.75,10,21764,0
+FULC.US,D,20190916,000000,9.88,9.88,8.7,9.13,43891,0
+FULC.US,D,20190917,000000,9.18,9.98,8.91,9.45,21151,0
+FULC.US,D,20190918,000000,9.64,9.7925,8.72,8.89,34549,0
+FULC.US,D,20190919,000000,9.14,9.14,8.4,8.55,51847,0
+FULC.US,D,20190920,000000,8.56,9.905,8.56,8.67,379203,0
+FULC.US,D,20190923,000000,9,9.6,8.23,8.68,44705,0
+FULC.US,D,20190924,000000,8.63,9.42,7.53,7.76,110897,0
+FULC.US,D,20190925,000000,7.88,8.0775,7.18,7.55,97700,0
+FULC.US,D,20190926,000000,7.46,7.85,7.33,7.69,29780,0
+FULC.US,D,20190927,000000,7.68,7.815,7.3367,7.6,23841,0
+FULC.US,D,20190930,000000,7.53,7.615,6.5,6.64,55142,0
+FULC.US,D,20191001,000000,6.5,7.534,6.5,6.7,84722,0
+FULC.US,D,20191002,000000,6.59,7.079,6.5,6.59,20350,0
+FULC.US,D,20191003,000000,6.86,6.95,6.27,6.48,86135,0
+FULC.US,D,20191004,000000,6.41,6.77,6.41,6.67,31149,0
+FULC.US,D,20191007,000000,6.81,6.81,6.15,6.46,71547,0
+FULC.US,D,20191008,000000,6.35,6.37,5.64,5.77,74211,0
+FULC.US,D,20191009,000000,5.83,5.83,5.1,5.26,37769,0
+FULC.US,D,20191010,000000,5.24,5.6795,5.12,5.33,34055,0
+FULC.US,D,20191011,000000,5.37,5.6336,5.24,5.29,29242,0
+FULC.US,D,20191014,000000,5.24,5.55,5.03,5.1,88942,0
+FULC.US,D,20191015,000000,5.07,5.35,4.85,4.96,43989,0
+FULC.US,D,20191016,000000,4.9,5.2826,4.655,4.77,37853,0
+FULC.US,D,20191017,000000,4.78,5.04,4.6,4.72,22576,0
+FULC.US,D,20191018,000000,4.68,5,4.5,4.57,44748,0
+FULC.US,D,20191021,000000,4.67,4.76,4.39,4.46,24403,0
+FULC.US,D,20191022,000000,4.47,5.32,4.37,5.17,421243,0
+FULC.US,D,20191023,000000,5.33,5.84,5.32,5.84,76126,0
+FULC.US,D,20191024,000000,5.91,6.28,5.6,5.81,95764,0
+FULC.US,D,20191025,000000,5.72,6.04,5.4,5.95,79430,0
+FULC.US,D,20191028,000000,6.21,6.25,5.91,6.06,89187,0
+FULC.US,D,20191029,000000,6.48,6.69,5.85,6.35,73016,0
+FULC.US,D,20191030,000000,6.3,6.57,5.9,6.33,43958,0
+FULC.US,D,20191031,000000,6.35,6.49,5.72,6.27,53620,0
+FULC.US,D,20191101,000000,6.35,6.35,6,6.11,26237,0
+FULC.US,D,20191104,000000,6.22,6.24,5.82,6.09,46673,0
+FULC.US,D,20191105,000000,6.13,6.51,5.895,6.37,54305,0
+FULC.US,D,20191106,000000,6.5,6.5,6.18,6.41,32306,0
+FULC.US,D,20191107,000000,6.41,7,6.3,6.56,53288,0
+FULC.US,D,20191108,000000,6.59,7.15,6.345,7.02,57767,0
+FULC.US,D,20191111,000000,7,8.22,6.66,7.92,72896,0
+FULC.US,D,20191112,000000,8,8.5799,7.705,7.88,84441,0
+FULC.US,D,20191113,000000,7.88,8.56,7.74,7.9,34213,0
+FULC.US,D,20191114,000000,7.82,8.19,7.44,7.64,93506,0
+FULC.US,D,20191115,000000,7.75,8.5499,7.57,8,54998,0
+FULC.US,D,20191118,000000,8.14,8.34,7.63,8.07,78231,0
+FULC.US,D,20191119,000000,8.175,10.99,8.01,10.09,57203,0
+FULC.US,D,20191120,000000,10.29,12.2641,10.29,12.16,81299,0
+FULC.US,D,20191121,000000,12.11,12.9489,11.5684,12.65,60455,0
+FULC.US,D,20191122,000000,12.76,14.62,12.68,14.02,109016,0
+FULC.US,D,20191125,000000,14.24,15.25,13.89,15.01,145356,0
+FULC.US,D,20191126,000000,15.05,15.05,13.3,13.52,117723,0
+FULC.US,D,20191127,000000,13.64,14,13.16,13.89,63992,0
+FULC.US,D,20191129,000000,13.68,13.68,11.3259,12.35,34572,0
+FULC.US,D,20191202,000000,12.5,12.8174,12.28,12.28,17203,0
+FULC.US,D,20191203,000000,11.79,12.61,11.5,12.29,51818,0
+FULC.US,D,20191204,000000,12.3,12.39,11.04,11.58,45427,0
+FULC.US,D,20191205,000000,11.46,11.69,10.92,10.96,25145,0
+FULC.US,D,20191206,000000,10.98,12.47,10.45,12.17,72551,0
+FULC.US,D,20191209,000000,12.61,12.61,11.53,12.36,22898,0
+FULC.US,D,20191210,000000,13.6,13.75,12.74,12.91,10917,0
+FULC.US,D,20191211,000000,13.18,13.79,13.04,13.53,9980,0
+FULC.US,D,20191212,000000,13.53,13.67,13.1,13.5,46150,0
+FULC.US,D,20191213,000000,13.43,13.43,11.42,11.76,36213,0
+FULC.US,D,20191216,000000,12.15,13.5278,12.15,12.36,32720,0
+FULC.US,D,20191217,000000,12.36,12.74,11.0561,11.33,26759,0
+FULC.US,D,20191218,000000,11.5108,13.9928,11.3662,13.07,59678,0
+FULC.US,D,20191219,000000,13.01,13.43,13.01,13.38,20281,0
+FULC.US,D,20191220,000000,13.38,14.5,13,14.28,106000,0
+FULC.US,D,20191223,000000,14.42,17.3925,13.38,16.48,214248,0
+FULC.US,D,20191224,000000,16.23,17.85,15.785,17.79,32740,0
+FULC.US,D,20191226,000000,17.79,19.2999,17.07,18.14,84178,0
+FULC.US,D,20191227,000000,18.35,18.8588,16.085,16.95,51945,0
+FULC.US,D,20191230,000000,17.6,18.4,16.63,17.45,28322,0
+FULC.US,D,20191231,000000,17.47,17.47,15.57,16.64,64795,0
+FULC.US,D,20200102,000000,16.8,17.25,15.5,15.86,22465,0
+FULC.US,D,20200103,000000,15.85,16.96,15.13,15.94,34811,0
+FULC.US,D,20200106,000000,15.63,17.5,15.31,16.56,54838,0
+FULC.US,D,20200107,000000,16.14,17.25,16.14,16.77,27860,0
+FULC.US,D,20200108,000000,16.61,18.71,16.27,18.15,69099,0
+FULC.US,D,20200109,000000,18.15,18.515,18.15,18.27,18286,0
+FULC.US,D,20200110,000000,18.37,18.71,16.7,18.51,92284,0
+FULC.US,D,20200113,000000,18.39,22.96,18.1,21.26,212510,0
+FULC.US,D,20200114,000000,21,21,17.19,18.54,161580,0
+FULC.US,D,20200115,000000,18.51,19.5238,18.0685,18.36,51154,0
+FULC.US,D,20200116,000000,18.3521,19.49,18,18.88,45575,0
+FULC.US,D,20200117,000000,18.89,21,18.495,19.89,150556,0
+FULC.US,D,20200121,000000,20,20.85,18.84,18.98,60474,0
+FULC.US,D,20200122,000000,19.3,19.7378,17.16,17.53,85350,0
+FULC.US,D,20200123,000000,17.73,18.28,16.78,16.87,65997,0
+FULC.US,D,20200124,000000,17.17,19.5,16.87,17,105622,0
+FULC.US,D,20200127,000000,17.09,19.6,17,18.13,109050,0
+FULC.US,D,20200128,000000,18.45,18.7,17.07,17.4,95968,0
+FULC.US,D,20200129,000000,17.58,19.1,17.37,18.23,96862,0
+FULC.US,D,20200130,000000,18.12,18.46,17.2,17.89,64923,0
+FULC.US,D,20200131,000000,17.95,18.41,17.1,17.24,61220,0
+FULC.US,D,20200203,000000,17.54,17.85,17.05,17.12,69691,0
+FULC.US,D,20200204,000000,17.29,17.565,16,17,113098,0
+FULC.US,D,20200205,000000,17.09,17.46,16.57,16.86,55555,0
+FULC.US,D,20200206,000000,16.36,17.395,16.1773,16.72,58747,0
+FULC.US,D,20200207,000000,16.71,18.07,16.71,17.97,50519,0
+FULC.US,D,20200210,000000,17.89,18.05,16.04,16.2,47971,0
+FULC.US,D,20200211,000000,16.29,17.5631,16.0074,16.2,58493,0
+FULC.US,D,20200212,000000,16.3,16.3,15.4,15.68,41328,0
+FULC.US,D,20200213,000000,15.62,15.68,14.52,14.96,58537,0
+FULC.US,D,20200214,000000,14.9,15.8686,14.85,15.2,24894,0
+FULC.US,D,20200218,000000,15.2,18.7577,14.8332,18.5,83877,0
+FULC.US,D,20200219,000000,18.76,20.5,16.69,17.19,110704,0
+FULC.US,D,20200220,000000,16.886,19.36,16.886,18.96,60801,0
+FULC.US,D,20200221,000000,19.07,19.6,18.0562,19.22,51943,0
+FULC.US,D,20200224,000000,19.02,19.51,15.71,16.4,88701,0
+FULC.US,D,20200225,000000,16.48,17.22,15.82,16.17,55504,0
+FULC.US,D,20200226,000000,16.3,18.58,15.7094,18.29,96853,0
+FULC.US,D,20200227,000000,18.01,18.7,15.9058,18.39,80019,0
+FULC.US,D,20200228,000000,17.74,21.23,17.06,18.92,122022,0
+FULC.US,D,20200302,000000,19.25,19.25,16.81,18.06,64114,0
+FULC.US,D,20200303,000000,18.21,18.28,16.77,17.7,60265,0
+FULC.US,D,20200304,000000,17.97,19,17.48,18,45726,0
+FULC.US,D,20200305,000000,18.95,18.95,18.1003,18.5,74711,0
+FULC.US,D,20200306,000000,18.21,19.43,17.4925,17.6,98751,0
+FULC.US,D,20200309,000000,16.56,17.03,14,14.34,73887,0
+FULC.US,D,20200310,000000,14.68,15.2654,11.42,13,94429,0
+FULC.US,D,20200311,000000,12.88,14.575,10.85,11.1,104348,0
+FULC.US,D,20200312,000000,9.99,12.5,9.99,10.41,88999,0
+FULC.US,D,20200313,000000,10.88,16.03,10,16.03,110278,0
+FULC.US,D,20200316,000000,13.62,13.62,10.435,10.45,84607,0
+FULC.US,D,20200317,000000,10.74,11.65,10.5,11.65,71809,0
+FULC.US,D,20200318,000000,11.23,11.79,10,10.5,61739,0
+FULC.US,D,20200319,000000,10.67,11.99,9.97,11,156935,0
+FULC.US,D,20200320,000000,11.08,13.405,10.81,11.03,1054411,0
+FULC.US,D,20200323,000000,11.44,11.9,9.005,9.49,182969,0
+FULC.US,D,20200324,000000,10.06,10.06,9.2,9.61,139132,0
+FULC.US,D,20200325,000000,9.64,11.35,9.03,11.35,103788,0
+FULC.US,D,20200326,000000,11.48,13.89,11.4765,13,114869,0
+FULC.US,D,20200327,000000,12.49,12.49,11.01,11.92,60890,0
+FULC.US,D,20200330,000000,11.99,12.87,11.6,12.83,70320,0
+FULC.US,D,20200331,000000,12.4,12.65,11.1101,11.94,176407,0
+FULC.US,D,20200401,000000,11.53,11.7295,10.29,10.64,62549,0
+FULC.US,D,20200402,000000,10.44,11.47,10.275,10.43,95369,0
+FULC.US,D,20200403,000000,10.25,10.25,9.1,9.11,54993,0
+FULC.US,D,20200406,000000,9.57,10.99,9.57,10.5,36773,0
+FULC.US,D,20200407,000000,10.81,10.97,9.91,10.21,36096,0
+FULC.US,D,20200408,000000,10.55,10.99,9.94,10.29,42908,0
+FULC.US,D,20200409,000000,10.31,10.9095,9.785,10.6,41367,0
+FULC.US,D,20200413,000000,10.47,10.85,9.82,9.93,14548,0
+FULC.US,D,20200414,000000,10.3,11.97,10.2301,11.9,48712,0
+FULC.US,D,20200415,000000,11.25,11.36,10.32,10.85,26755,0
+FULC.US,D,20200416,000000,11,13.1,10.38,11.57,92452,0
+FULC.US,D,20200417,000000,11.85,12.6424,10.7947,10.98,33019,0
+FULC.US,D,20200420,000000,10.97,12.29,10.55,10.65,39494,0
+FULC.US,D,20200421,000000,10.49,10.82,9.61,10.4,41927,0
+FULC.US,D,20200422,000000,10.76,11.9168,10.31,11.31,42954,0
+FULC.US,D,20200423,000000,11.23,11.6104,10.83,11.04,28137,0
+FULC.US,D,20200424,000000,10.99,11.82,10.84,11.29,22935,0
+FULC.US,D,20200427,000000,11.65,12,11.4,11.99,35310,0
+FULC.US,D,20200428,000000,12,12.41,11.43,12.05,30565,0
+FULC.US,D,20200429,000000,12.67,14,12.02,13.09,53181,0
+FULC.US,D,20200430,000000,12.68,13.26,12.522,12.62,41766,0
+FULC.US,D,20200501,000000,12.1,13.68,12.1,13.68,35358,0
+FULC.US,D,20200504,000000,13.33,13.415,12.3082,13.33,21346,0
+FULC.US,D,20200505,000000,13.9,15,13.34,14.89,46178,0
+FULC.US,D,20200506,000000,15,15,14.09,14.57,20028,0
+FULC.US,D,20200507,000000,14.98,14.98,13.75,14.22,250467,0
+FULC.US,D,20200508,000000,14.1,15.7,13.64,14.68,43786,0
+FULC.US,D,20200511,000000,14.44,17.95,14.4,17.55,45341,0
+FULC.US,D,20200512,000000,15.75,18.94,14.72,14.91,205355,0
+FULC.US,D,20200513,000000,15.06,20,15.05,16.48,349361,0
+FULC.US,D,20200514,000000,15.02,16.72,14,16.09,84636,0
+FULC.US,D,20200515,000000,16.13,16.79,15.4,16.69,38938,0
+FULC.US,D,20200518,000000,17.53,18.2,17.1467,17.73,55991,0
+FULC.US,D,20200519,000000,17.74,17.75,16.32,16.47,26751,0
+FULC.US,D,20200520,000000,17,18,15.3,17.46,84678,0
+FULC.US,D,20200521,000000,18,19.39,17.09,18.2,74395,0
+FULC.US,D,20200522,000000,18.25,19.51,17.21,18.41,65907,0
+FULC.US,D,20200526,000000,19.2,20,18.5,19.29,57817,0
+FULC.US,D,20200527,000000,19.71,20,18.6,19.64,60136,0
+FULC.US,D,20200528,000000,20,20.28,18.51,19.17,80820,0
+FULC.US,D,20200529,000000,18.92,20.22,18.92,19.91,46468,0
+FULC.US,D,20200601,000000,19.96,19.96,18.97,18.97,38617,0
+FULC.US,D,20200602,000000,19.07,20.14,18.98,19.89,38601,0
+FULC.US,D,20200603,000000,20.26,20.58,19.1,19.96,54936,0
+FULC.US,D,20200604,000000,19.61,20.42,19.33,20.09,33067,0
+FULC.US,D,20200605,000000,20.53,20.53,18.72,19.04,73813,0
+FULC.US,D,20200608,000000,19.39,19.99,19.06,19.99,32993,0
+FULC.US,D,20200609,000000,19.72,21.78,19.14,21.25,44437,0
+FULC.US,D,20200610,000000,21.4,22,18.78,19.18,172581,0
+FULC.US,D,20200611,000000,18.35,18.3885,17.27,17.63,88905,0
+FULC.US,D,20200612,000000,18.53,18.53,16.44,17.37,119069,0
+FULC.US,D,20200615,000000,16.81,17.32,16.21,17.05,80035,0
+FULC.US,D,20200616,000000,17.5,17.5,16.36,16.83,69973,0
+FULC.US,D,20200617,000000,18.43,19.5,17.295,18.98,366287,0
+FULC.US,D,20200618,000000,18.93,20.6012,18.27,20.51,287908,0
+FULC.US,D,20200619,000000,19.27,19.71,19.1,19.56,204504,0
+FULC.US,D,20200622,000000,19.4,19.4,18.5889,19.12,123030,0
+FULC.US,D,20200623,000000,19.09,19.37,18.2,18.81,150301,0
+FULC.US,D,20200624,000000,19.66,21.9199,19.45,21.06,193610,0
+FULC.US,D,20200625,000000,21.25,22.34,20.3601,22.06,118793,0
+FULC.US,D,20200626,000000,22.06,22.39,20.59,21.97,229481,0
+FULC.US,D,20200629,000000,22.22,22.25,19.42,19.56,71910,0
+FULC.US,D,20200630,000000,19.7,20,18.205,18.29,82315,0
+FULC.US,D,20200701,000000,18.3,19.0501,17.04,17.07,77827,0
+FULC.US,D,20200702,000000,17.38,19,17.3201,17.85,49748,0
+FULC.US,D,20200706,000000,18.11,18.39,17.15,18.25,35681,0
+FULC.US,D,20200707,000000,18.15,18.55,17.67,18.06,20341,0
+FULC.US,D,20200708,000000,18.07,21.44,17.96,20.7,131192,0
+FULC.US,D,20200709,000000,20.8,21.2088,18.7332,19.31,82668,0
+FULC.US,D,20200710,000000,19.41,20.23,18.9001,19.39,30835,0
+FULC.US,D,20200713,000000,19.38,19.67,18.34,18.43,60902,0
+FULC.US,D,20200714,000000,18.39,19.2416,17.17,17.66,73670,0
+FULC.US,D,20200715,000000,18.25,18.3334,17.23,17.71,177270,0
+FULC.US,D,20200716,000000,17.72,18.6052,17.5,17.78,66425,0
+FULC.US,D,20200717,000000,17.8,18.66,17.45,17.88,38016,0
+FULC.US,D,20200720,000000,17.94,18.13,17.61,17.99,23171,0
+FULC.US,D,20200721,000000,18.28,18.4437,17.62,17.85,45782,0
+FULC.US,D,20200722,000000,17.75,18.5,17.52,17.83,29779,0
+FULC.US,D,20200723,000000,17.74,18.05,17.47,17.62,22184,0
+FULC.US,D,20200724,000000,17.62,18.065,16.59,16.7,62806,0
+FULC.US,D,20200727,000000,16.71,16.71,15.51,16.21,66304,0
+FULC.US,D,20200728,000000,16.19,17.3491,16,16.11,14952,0
+FULC.US,D,20200729,000000,16.3,16.5372,15.89,15.9,27066,0
+FULC.US,D,20200730,000000,16.06,16.5,15.215,15.75,53359,0
+FULC.US,D,20200731,000000,15.76,16.4,15.44,15.87,33416,0
+FULC.US,D,20200803,000000,16.02,16.4,15.465,16.2,25579,0
+FULC.US,D,20200804,000000,16.34,16.34,15.26,15.7,19580,0
+FULC.US,D,20200805,000000,15.98,16.85,15.34,16.72,37281,0
+FULC.US,D,20200806,000000,16.44,16.675,16.22,16.53,26402,0
+FULC.US,D,20200807,000000,16.32,17.82,16.12,17.13,16205,0
+FULC.US,D,20200810,000000,17.127,18.375,17.05,17.12,61250,0
+FULC.US,D,20200811,000000,12,12,8.88,8.9,2026664,0
+FULC.US,D,20200812,000000,8.84,8.9,7.61,7.77,1284325,0
+FULC.US,D,20200813,000000,7.78,8.1,7.61,7.73,419204,0
+FULC.US,D,20200814,000000,7.6,7.8,7.31,7.62,466195,0
+FULC.US,D,20200817,000000,7.56,7.99,7.4834,7.69,278116,0
+FULC.US,D,20200818,000000,7.99,8.3,7.7201,8.16,274141,0
+FULC.US,D,20200819,000000,8.17,8.6,7.88,8.38,277441,0
+FULC.US,D,20200820,000000,8.31,8.45,8,8.31,235018,0
+FULC.US,D,20200821,000000,8.31,8.44,7.49,7.595,288596,0
+FULC.US,D,20200824,000000,7.6,7.92,7.35,7.65,256194,0
+FULC.US,D,20200825,000000,7.64,7.75,7.43,7.615,112069,0
+FULC.US,D,20200826,000000,7.65,7.76,7.5,7.6,158138,0
+FULC.US,D,20200827,000000,7.6,7.63,7.23,7.605,269116,0
+FULC.US,D,20200828,000000,7.54,7.56,7.05,7.22,193208,0
+FULC.US,D,20200831,000000,7.12,7.32,7.12,7.27,143892,0
+FULC.US,D,20200901,000000,7.25,7.28,7.1,7.25,132848,0
+FULC.US,D,20200902,000000,7.25,7.8,7.01,7.49,154899,0
+FULC.US,D,20200903,000000,7.5,7.545,7.02,7.26,87701,0
+FULC.US,D,20200904,000000,7.32,7.7,7.08,7.5,130901,0
+FULC.US,D,20200908,000000,7.39,8.24,7.315,8.06,214816,0
+FULC.US,D,20200909,000000,8.1,8.45,7.83,8.185,233241,0
+FULC.US,D,20200910,000000,8.2,8.37,7.61,7.75,200169,0
+FULC.US,D,20200911,000000,7.82,7.95,7.46,7.64,109398,0
+FULC.US,D,20200914,000000,7.67,8.32,7.67,8.15,154760,0
+FULC.US,D,20200915,000000,8.17,8.33,7.675,7.78,99261,0
+FULC.US,D,20200916,000000,7.78,8.44,7.78,8.19,187879,0
+FULC.US,D,20200917,000000,8.1,8.48,7.851,8.43,429754,0
+FULC.US,D,20200918,000000,8.51,8.86,8.38,8.53,616309,0
+FULC.US,D,20200921,000000,8.49,8.94,8.2,8.41,209684,0
+FULC.US,D,20200922,000000,8.45,8.49,7.91,8.1,281486,0
+FULC.US,D,20200923,000000,8.17,8.34,7.96,8.05,135750,0
+FULC.US,D,20200924,000000,7.93,8.14,7.67,7.75,608316,0
+FULC.US,D,20200925,000000,8,8.44,7.9,8.295,287927,0
+FULC.US,D,20200928,000000,8.44,8.44,7.56,7.85,384355,0
+FULC.US,D,20200929,000000,7.97,8.075,7.575,7.63,93474,0
+FULC.US,D,20200930,000000,7.65,8,7.6,7.93,138748,0
+FULC.US,D,20201001,000000,7.98,8.04,7.63,7.95,142112,0
+FULC.US,D,20201002,000000,7.86,8,7.65,7.84,270023,0
+FULC.US,D,20201005,000000,8,8.65,7.85,8.56,159131,0
+FULC.US,D,20201006,000000,8.55,8.68,8.35,8.48,96706,0
+FULC.US,D,20201007,000000,8.53,8.94,8.45,8.83,118608,0
+FULC.US,D,20201008,000000,8.93,9.25,8.83,9.21,174525,0
+FULC.US,D,20201009,000000,9.23,9.89,9.21,9.76,253837,0
+FULC.US,D,20201012,000000,9.74,10.69,9.295,10.5,270006,0
+FULC.US,D,20201013,000000,10.62,11.61,10.24,11.34,293376,0
+FULC.US,D,20201014,000000,11.23,12.99,10.58,11.27,321625,0
+FULC.US,D,20201015,000000,10.58,10.78,9.93,10.08,356467,0
+FULC.US,D,20201016,000000,10.61,11.5,10.25,10.93,379155,0
+FULC.US,D,20201019,000000,10.87,11.03,10.46,10.61,216766,0
+FULC.US,D,20201020,000000,10.52,10.79,9.93,10.54,248064,0
+FULC.US,D,20201021,000000,10.215,10.6837,9.95,10.22,140559,0
+FULC.US,D,20201022,000000,10.26,10.37,10,10.31,116047,0
+FULC.US,D,20201023,000000,10.41,11.07,10.2401,11,124515,0
+FULC.US,D,20201026,000000,11.09,11.09,10.45,10.58,89266,0
+FULC.US,D,20201027,000000,10.87,10.87,10.4,10.48,77649,0
+FULC.US,D,20201028,000000,10.2,10.36,9.49,9.79,139306,0
+FULC.US,D,20201029,000000,9.82,10.04,9.47,9.93,115518,0
+FULC.US,D,20201030,000000,9.85,9.97,9.47,9.86,111196,0
+FULC.US,D,20201102,000000,10.05,10.1819,9.15,9.27,341449,0
+FULC.US,D,20201103,000000,9.4,11.37,8.635,11.16,651246,0
+FULC.US,D,20201104,000000,10.73,12.6799,10.7,11.97,202983,0
+FULC.US,D,20201105,000000,12.15,12.5693,11.59,11.68,146839,0
+FULC.US,D,20201106,000000,11.67,12.17,11.63,11.8,105081,0
+FULC.US,D,20201109,000000,12.16,12.76,10.73,10.82,248049,0
+FULC.US,D,20201110,000000,10.86,11.07,9.6,10.94,145446,0
+FULC.US,D,20201111,000000,10.83,11.98,10.83,11.75,138181,0
+FULC.US,D,20201112,000000,11.81,12.15,11.6464,11.98,86972,0
+FULC.US,D,20201113,000000,12.16,13.3063,11.9,12.65,172416,0
+FULC.US,D,20201116,000000,12.77,13,11.49,12.04,94151,0
+FULC.US,D,20201117,000000,11.92,12.19,11.53,11.82,164331,0
+FULC.US,D,20201118,000000,11.86,11.99,10.9,11.16,177404,0
+FULC.US,D,20201119,000000,11.14,11.17,10.7673,11.06,123493,0
+FULC.US,D,20201120,000000,10.98,11.16,10.62,10.88,139547,0
+FULC.US,D,20201123,000000,11.1,11.1,10.46,10.55,120922,0
+FULC.US,D,20201124,000000,10.6,11.11,10.33,10.68,129384,0
+FULC.US,D,20201125,000000,10.65,11.7999,10.56,11.32,663446,0
+FULC.US,D,20201127,000000,11.22,11.8,11,11.54,105273,0
+FULC.US,D,20201130,000000,11.41,11.875,11.115,11.43,85217,0
+FULC.US,D,20201201,000000,11.73,12.9,11.6566,12.13,201290,0
+FULC.US,D,20201202,000000,12.13,12.17,11.64,11.71,60461,0
+FULC.US,D,20201203,000000,11.78,12.08,11.71,11.82,58243,0
+FULC.US,D,20201204,000000,11.59,12.28,11.39,11.73,132126,0
+FULC.US,D,20201207,000000,11.69,13,11.6,12.54,134234,0
+FULC.US,D,20201208,000000,12.56,13.74,12.24,13.18,100660,0
+FULC.US,D,20201209,000000,13.36,14.12,13.02,13.25,143436,0
+FULC.US,D,20201210,000000,13.15,14.15,13.01,13.23,179456,0
+FULC.US,D,20201211,000000,13.12,13.41,12.65,13.21,79267,0
+FULC.US,D,20201214,000000,13.51,14.42,12.56,13.35,124845,0
+FULC.US,D,20201215,000000,13.59,13.68,13.05,13.4,111044,0
+FULC.US,D,20201216,000000,13.41,13.46,13,13.21,67270,0
+FULC.US,D,20201217,000000,13.23,13.43,12.99,13.13,150547,0
+FULC.US,D,20201218,000000,13.19,13.23,12.83,12.84,496272,0
+FULC.US,D,20201221,000000,12.72,12.75,12.15,12.46,191569,0
+FULC.US,D,20201222,000000,12.51,13.04,12.48,12.97,101061,0
+FULC.US,D,20201223,000000,12.9,13.37,12.84,13.03,145941,0
+FULC.US,D,20201224,000000,13.09,13.21,12.45,12.49,73098,0
+FULC.US,D,20201228,000000,12.79,12.87,12.605,12.75,80864,0
+FULC.US,D,20201229,000000,12.6,12.6,11.82,12.18,72218,0
+FULC.US,D,20201230,000000,12.38,12.89,12.38,12.69,52391,0
+FULC.US,D,20201231,000000,12.4506,12.4506,11.25,11.71,190408,0
+FULC.US,D,20210104,000000,11.72,12.5,11.55,12.42,166069,0
+FULC.US,D,20210105,000000,12.35,12.5,11.28,11.37,77894,0
+FULC.US,D,20210106,000000,11.37,11.96,11.15,11.42,94809,0
+FULC.US,D,20210107,000000,11.47,11.79,11.18,11.55,49300,0
+FULC.US,D,20210108,000000,11.6,11.84,11.38,11.71,52554,0
+FULC.US,D,20210111,000000,11.75,11.965,10.9,11,58957,0
+FULC.US,D,20210112,000000,10.75,11.35,10.75,11.31,46512,0
+FULC.US,D,20210113,000000,11.35,11.58,10.95,11.25,151492,0
+FULC.US,D,20210114,000000,11.31,11.6,11.15,11.35,86458,0
+FULC.US,D,20210115,000000,11.24,11.53,10.65,11,131926,0
+FULC.US,D,20210119,000000,11.18,11.97,10.85,11.73,57586,0
+FULC.US,D,20210120,000000,12.28,13.98,11.67,13.95,1481916,0
+FULC.US,D,20210121,000000,14,14.3,13.11,13.79,248637,0
+FULC.US,D,20210122,000000,13.14,14.12,13.14,13.8,146342,0
+FULC.US,D,20210125,000000,13.59,14.03,12.26,13.09,165869,0
+FULC.US,D,20210126,000000,13.1,13.1,11.8,12.05,256590,0
+FULC.US,D,20210127,000000,11.72,12.42,11.28,12,137561,0
+FULC.US,D,20210128,000000,12.14,12.14,11.03,11.25,572149,0
+FULC.US,D,20210129,000000,11.26,11.965,10.82,11.06,124195,0
+FULC.US,D,20210201,000000,11.32,11.32,10.62,10.98,211466,0
+FULC.US,D,20210202,000000,11.19,11.49,10.82,11.33,104188,0
+FULC.US,D,20210203,000000,11.23,11.81,11.11,11.31,73639,0
+FULC.US,D,20210204,000000,11.31,11.54,11.177,11.46,95586,0
+FULC.US,D,20210205,000000,11.605,11.66,11.125,11.42,101214,0
+FULC.US,D,20210208,000000,11.49,12.85,11.3963,12.6,158045,0
+FULC.US,D,20210209,000000,12.44,13.13,12.44,12.77,141900,0
+FULC.US,D,20210210,000000,12.89,13.185,12.025,13.01,115936,0
+FULC.US,D,20210211,000000,12.91,13.46,12.5572,13.4,95100,0
+FULC.US,D,20210212,000000,13.4,14.44,13.23,13.91,137323,0
+FULC.US,D,20210216,000000,14.03,14.95,13.48,14.93,243396,0
+FULC.US,D,20210217,000000,14.76,15.75,14.17,15.15,175093,0
+FULC.US,D,20210218,000000,15.05,15.25,14.08,14.15,75395,0
+FULC.US,D,20210219,000000,14.24,15.48,14.04,15.32,127940,0
+FULC.US,D,20210222,000000,15.03,15.03,13.59,13.68,94666,0
+FULC.US,D,20210223,000000,13.54,14.73,13.1227,13.73,79789,0
+FULC.US,D,20210224,000000,13.71,14.665,13.69,14.03,67540,0
+FULC.US,D,20210225,000000,13.8,14.71,12.61,12.77,64716,0
+FULC.US,D,20210226,000000,12.95,13.255,12.34,12.61,51379,0
+FULC.US,D,20210301,000000,13.015,13.82,12.81,13.07,93712,0
+FULC.US,D,20210302,000000,13.92,14.69,13.54,13.99,118090,0
+FULC.US,D,20210303,000000,14.335,14.96,13.69,14.59,110724,0
+FULC.US,D,20210304,000000,14.2787,14.34,11.85,12.5,210686,0
+FULC.US,D,20210305,000000,12.96,13.17,11.8159,12.01,107563,0
+FULC.US,D,20210308,000000,12,12.935,11.73,11.86,84582,0
+FULC.US,D,20210309,000000,12.02,13.17,12.01,12.05,129959,0
+FULC.US,D,20210310,000000,12.19,12.5699,11.69,11.96,76843,0
+FULC.US,D,20210311,000000,12.04,12.75,12.04,12.6,72034,0
+FULC.US,D,20210312,000000,12.49,12.7845,12.02,12.22,59249,0
+FULC.US,D,20210315,000000,12.04,12.57,11.8,11.97,82998,0
+FULC.US,D,20210316,000000,12.06,13.075,11.9,12.14,96650,0
+FULC.US,D,20210317,000000,12.31,12.71,11.91,12.54,100538,0
+FULC.US,D,20210318,000000,12.46,12.9999,11.55,11.58,123457,0
+FULC.US,D,20210319,000000,11.59,12.16,11.32,11.36,360931,0
+FULC.US,D,20210322,000000,12.06,12.3188,11.73,11.98,162832,0
+FULC.US,D,20210323,000000,12.55,12.89,11.54,11.66,111048,0
+FULC.US,D,20210324,000000,11.84,11.84,11.3,11.5,108394,0
+FULC.US,D,20210325,000000,11.32,11.805,10.91,11.51,99589,0
+FULC.US,D,20210326,000000,11.42,11.645,11.18,11.3,102101,0
+FULC.US,D,20210329,000000,11.27,11.47,10.62,10.94,127411,0
+FULC.US,D,20210330,000000,11.085,11.49,10.5401,11.43,39397,0
+FULC.US,D,20210331,000000,11.44,12.09,11.2543,11.78,123756,0
+FULC.US,D,20210401,000000,11.96,12.28,11.79,12,81197,0
+FULC.US,D,20210405,000000,12.15,12.24,11.58,11.85,81399,0
+FULC.US,D,20210406,000000,11.97,11.97,11.412,11.5,100906,0
+FULC.US,D,20210407,000000,11.5,12.17,11.21,11.39,218980,0
+FULC.US,D,20210408,000000,11.855,12.065,11.59,11.92,42607,0
+FULC.US,D,20210409,000000,11.86,12.08,11.59,11.87,55864,0
+FULC.US,D,20210412,000000,11.76,11.76,11.4,11.51,48262,0
+FULC.US,D,20210413,000000,11.53,11.55,11.08,11.51,87825,0
+FULC.US,D,20210414,000000,11.44,12.46,11.0521,11.97,105900,0
+FULC.US,D,20210415,000000,12.01,12.046,11.66,11.92,31842,0
+FULC.US,D,20210416,000000,12.03,12.03,11.31,11.53,29895,0
+FULC.US,D,20210419,000000,11.47,11.47,10.87,11.34,80874,0
+FULC.US,D,20210420,000000,11.25,11.65,10.94,11.64,70477,0
+FULC.US,D,20210421,000000,11.49,11.8,11.17,11.52,44791,0
+FULC.US,D,20210422,000000,11.45,12,11.35,11.61,304933,0
+FULC.US,D,20210423,000000,11.6,11.93,11.27,11.45,48952,0
+FULC.US,D,20210426,000000,11.74,11.97,11.61,11.63,55648,0
+FULC.US,D,20210427,000000,11.69,11.745,11.33,11.66,74514,0
+FULC.US,D,20210428,000000,11.53,11.74,11.3,11.53,74694,0
+FULC.US,D,20210429,000000,11.4,11.85,11.055,11.23,71983,0
+FULC.US,D,20210430,000000,11.07,11.34,11.03,11.25,69791,0
+FULC.US,D,20210503,000000,11.22,11.46,11.07,11.37,63670,0
+FULC.US,D,20210504,000000,11.2,11.2,10.15,10.28,74068,0
+FULC.US,D,20210505,000000,10.25,10.45,9.96,10.07,44886,0
+FULC.US,D,20210506,000000,10.07,10.6,9.6,10.58,86210,0
+FULC.US,D,20210507,000000,9.805,10.77,9.805,10.48,31832,0
+FULC.US,D,20210510,000000,10.53,10.53,10,10.01,34057,0
+FULC.US,D,20210511,000000,9.95,10.62,9.61,10.44,37028,0
+FULC.US,D,20210512,000000,10.46,10.72,10.26,10.4,34216,0
+FULC.US,D,20210513,000000,10.62,10.658,9.82,9.89,53006,0
+FULC.US,D,20210514,000000,9.99,10.09,9.78,9.84,87278,0
+FULC.US,D,20210517,000000,9.85,10.37,9.83,10.01,104880,0
+FULC.US,D,20210518,000000,10,10.09,9.85,9.89,113454,0
+FULC.US,D,20210519,000000,9.82,10.03,9.54,9.76,58135,0
+FULC.US,D,20210520,000000,9.71,10,9.55,9.87,96367,0
+FULC.US,D,20210521,000000,9.9,10.03,9.6,9.63,36580,0
+FULC.US,D,20210524,000000,10.02,10.02,9.21,9.27,91267,0
+FULC.US,D,20210525,000000,9.31,9.47,9.05,9.12,59704,0
+FULC.US,D,20210526,000000,9.17,9.38,8.89,9.19,161174,0
+FULC.US,D,20210527,000000,9.26,9.28,8.95,9,60793,0
+FULC.US,D,20210528,000000,9,9.145,8.9,8.93,71582,0
+FULC.US,D,20210601,000000,9,9.19,8.72,8.74,82497,0
+FULC.US,D,20210602,000000,8.71,8.77,8.09,8.33,118204,0
+FULC.US,D,20210603,000000,8.37,8.41,8.045,8.09,169371,0
+FULC.US,D,20210604,000000,8.1,8.94,8.1,8.74,151248,0
+FULC.US,D,20210607,000000,8.69,9.53,8.66,9.15,105987,0
+FULC.US,D,20210608,000000,9.15,9.28,9.06,9.14,98338,0
+FULC.US,D,20210609,000000,9.09,9.19,8.73,8.85,37276,0
+FULC.US,D,20210610,000000,8.9,9.11,8.64,9.02,45726,0
+FULC.US,D,20210611,000000,8.96,8.96,8.52,8.62,44000,0
+FULC.US,D,20210614,000000,8.82,8.91,8.6,8.66,54290,0
+FULC.US,D,20210615,000000,8.69,8.77,8.36,8.44,37860,0
+FULC.US,D,20210616,000000,8.41,8.65,8.16,8.44,71997,0
+FULC.US,D,20210617,000000,8.39,8.69,8.39,8.57,54862,0
+FULC.US,D,20210618,000000,8.39,8.6979,8.1301,8.59,256322,0
+FULC.US,D,20210621,000000,8.925,8.925,8.41,8.83,54604,0
+FULC.US,D,20210622,000000,8.92,8.96,8.455,8.91,51329,0
+FULC.US,D,20210623,000000,9.03,9.19,8.85,9.15,107599,0
+FULC.US,D,20210624,000000,9.25,10.82,8.36,8.78,2011119,0
+FULC.US,D,20210625,000000,8.57,9.43,8.5,9,1391996,0
+FULC.US,D,20210628,000000,9.16,9.16,8.88,9.01,364978,0
+FULC.US,D,20210629,000000,9.1,9.67,8.915,9.51,155782,0
+FULC.US,D,20210630,000000,9.95,10.86,9.9,10.48,261204,0
+FULC.US,D,20210701,000000,10.36,10.52,10.0501,10.28,199348,0
+FULC.US,D,20210702,000000,10.33,10.55,10.01,10.24,263163,0
+FULC.US,D,20210706,000000,10.19,10.21,9.46,9.49,132758,0
+FULC.US,D,20210707,000000,9.62,9.65,9.21,9.58,86312,0
+FULC.US,D,20210708,000000,9.45,10.1,9.29,9.89,50177,0
+FULC.US,D,20210709,000000,9.84,10.18,9.52,10.03,53759,0
+FULC.US,D,20210712,000000,10,10.1019,9.57,9.85,50959,0
+FULC.US,D,20210713,000000,9.83,10.06,9.63,9.96,63783,0
+FULC.US,D,20210714,000000,10.12,10.3099,9.2813,9.52,167475,0
+FULC.US,D,20210715,000000,9.57,9.63,9.2616,9.36,56632,0
+FULC.US,D,20210716,000000,9.41,9.8422,9.21,9.63,63767,0
+FULC.US,D,20210719,000000,9.43,10.055,9.22,9.84,99289,0
+FULC.US,D,20210720,000000,9.82,10.7292,9.62,10.03,384481,0
+FULC.US,D,20210721,000000,10.02,10.19,8.81,9.08,360504,0
+FULC.US,D,20210722,000000,9.215,9.215,8.37,8.44,160282,0
+FULC.US,D,20210723,000000,8.48,8.75,7.9,8,148762,0
+FULC.US,D,20210726,000000,7.92,8.095,7.515,7.56,74446,0
+FULC.US,D,20210727,000000,7.68,7.68,6.85,7.33,376389,0
+FULC.US,D,20210728,000000,7.07,8,7.07,7.7,208029,0
+FULC.US,D,20210729,000000,7.72,7.7827,7.41,7.48,67092,0
+FULC.US,D,20210730,000000,7.38,7.5,7.02,7.31,184491,0
+FULC.US,D,20210802,000000,7.36,7.48,7.16,7.31,62102,0
+FULC.US,D,20210803,000000,7.32,7.65,7.16,7.28,67955,0
+FULC.US,D,20210804,000000,7.17,7.52,7,7.51,329186,0
+FULC.US,D,20210805,000000,7.52,8.5,7.27,7.93,110477,0
+FULC.US,D,20210806,000000,7.85,8.17,7.71,8.1,168925,0
+FULC.US,D,20210809,000000,8.1,8.6,8,8.33,727552,0
+FULC.US,D,20210810,000000,13.21,22.0899,12.07,18.77,104744228,0
+FULC.US,D,20210811,000000,23.65,25.25,18.91,20.2,49231928,0
+FULC.US,D,20210812,000000,20.2,22.75,18.34,22.45,13478141,0
+FULC.US,D,20210813,000000,21.6,25.5599,21.3,22.93,13989992,0
+FULC.US,D,20210816,000000,22.34,23.27,20.82,21.74,1941275,0
+FULC.US,D,20210817,000000,21.79,22.4,21.08,21.84,1762345,0
+FULC.US,D,20210818,000000,22.06,26.89,21.22,23.85,5163390,0
+FULC.US,D,20210819,000000,23.78,25.19,22.41,22.69,1875917,0
+FULC.US,D,20210820,000000,22.55,25.98,22.34,25.67,2120504,0
+FULC.US,D,20210823,000000,26.3762,27.309,24.01,24.9,1768569,0
+FULC.US,D,20210824,000000,24.85,26.71,24.55,26.3,1226713,0
+FULC.US,D,20210825,000000,26.2681,27.31,25.82,27.15,1029097,0
+FULC.US,D,20210826,000000,27.14,29.41,26.3,26.41,1159737,0
+FULC.US,D,20210827,000000,26.68,27.86,26.68,27.1,557337,0
+FULC.US,D,20210830,000000,27.33,28.34,26.8,27.5,479025,0
+FULC.US,D,20210831,000000,27.38,29.8199,27.22,29.7,1103024,0
+FULC.US,D,20210901,000000,29.64,29.9,26.65,26.83,959337,0
+FULC.US,D,20210902,000000,26.72,28.95,26.7,28.06,553753,0
+FULC.US,D,20210903,000000,27.83,28.63,27.34,28.07,403343,0
+FULC.US,D,20210907,000000,27.92,29.78,27.92,28.49,403712,0
+FULC.US,D,20210908,000000,28.18,28.8182,26.14,26.97,543935,0
+FULC.US,D,20210909,000000,26.53,28.24,26.3906,27.81,338905,0
+FULC.US,D,20210910,000000,27.62,28.04,26.52,26.65,299229,0
+FULC.US,D,20210913,000000,26.7,27.46,25.51,26.3,692313,0
+FULC.US,D,20210914,000000,26.03,27.2257,25.91,26.22,352229,0
+FULC.US,D,20210915,000000,25.77,27.98,25.3,26.97,486803,0
+FULC.US,D,20210916,000000,26.97,28.08,26.03,27.69,304321,0
+FULC.US,D,20210917,000000,27.92,31.56,27.04,30.83,1924889,0
+FULC.US,D,20210920,000000,29.2,32.155,28.6,30.97,848474,0
+FULC.US,D,20210921,000000,31.34,33.0975,29.82,30.87,731909,0
+FULC.US,D,20210922,000000,30.48,31.579,28.1701,28.58,551246,0
+FULC.US,D,20210923,000000,27.89,27.979,25.3401,26.74,865145,0
+FULC.US,D,20210924,000000,26.87,28.35,26.36,27.45,683526,0
+FULC.US,D,20210927,000000,27.13,27.99,26.1,27.26,462216,0
+FULC.US,D,20210928,000000,27.4,28.17,26.55,27.66,443618,0
+FULC.US,D,20210929,000000,27.77,28.5799,27.35,27.79,434380,0
+FULC.US,D,20210930,000000,28,29.12,27.8,28.21,1446305,0
+FULC.US,D,20211001,000000,28.08,28.88,26.95,28.41,524778,0
+FULC.US,D,20211004,000000,28.61,28.61,26.34,26.49,448436,0
+FULC.US,D,20211005,000000,26.25,26.75,24.89,24.96,473538,0
+FULC.US,D,20211006,000000,24.9,26.08,24.74,25.41,494992,0
+FULC.US,D,20211007,000000,25.31,26.12,24.58,25.53,634274,0
+FULC.US,D,20211008,000000,25.57,26.65,25.1501,26.48,238420,0
+FULC.US,D,20211011,000000,26.42,28.14,26.16,27.65,313138,0
+FULC.US,D,20211012,000000,27.56,28.81,26.78,28.44,318053,0
+FULC.US,D,20211013,000000,28.86,28.86,27.31,27.76,269794,0
+FULC.US,D,20211014,000000,28.19,28.37,26.91,27.23,236270,0
+FULC.US,D,20211015,000000,27.62,27.62,25.845,26,331125,0
+FULC.US,D,20211018,000000,25.98,26.225,22.98,23.04,475678,0
+FULC.US,D,20211019,000000,23.48,24.0669,22.566,23.7,434134,0
+FULC.US,D,20211020,000000,23.62,24.83,23.38,23.47,431226,0
+FULC.US,D,20211021,000000,23.42,24.45,23.1639,24.4,292127,0
+FULC.US,D,20211022,000000,24.56,25.16,24.0365,24.77,245092,0
+FULC.US,D,20211025,000000,24.87,25.45,24.26,24.36,190036,0
+FULC.US,D,20211026,000000,24.07,24.07,23.06,23.53,436209,0
+FULC.US,D,20211027,000000,23.52,23.86,22.83,23.23,338750,0
+FULC.US,D,20211028,000000,23.72,24.125,23.12,23.51,288479,0
+FULC.US,D,20211029,000000,23.51,23.64,21.9828,22.14,438730,0
+FULC.US,D,20211101,000000,22.08,22.94,21.64,22.01,346258,0
+FULC.US,D,20211102,000000,22.44,22.44,20.71,20.88,405896,0
+FULC.US,D,20211103,000000,20.73,20.9199,19.68,20.48,668650,0
+FULC.US,D,20211104,000000,20.74,21.48,18.795,21.15,1028385,0
+FULC.US,D,20211105,000000,21.28,21.28,19.68,20.01,483814,0
+FULC.US,D,20211108,000000,20.03,20.68,20.03,20.29,343372,0
+FULC.US,D,20211109,000000,20.15,20.45,18.98,19.47,735130,0
+FULC.US,D,20211110,000000,19.67,20.6499,18.94,19.03,661828,0
+FULC.US,D,20211111,000000,19.36,19.91,18.05,18.28,425433,0
+FULC.US,D,20211112,000000,18.53,19,18.19,18.44,354912,0
+FULC.US,D,20211115,000000,18.85,18.85,17.8,17.86,335101,0
+FULC.US,D,20211116,000000,17.86,18.37,17.53,17.93,333757,0
+FULC.US,D,20211117,000000,17.76,17.96,17.0254,17.44,327212,0
+FULC.US,D,20211118,000000,17.35,17.88,16.82,17.18,489177,0
+FULC.US,D,20211119,000000,17,17.4,17,17.14,790252,0
+FULC.US,D,20211122,000000,17.23,17.23,15.13,15.2,847507,0
+FULC.US,D,20211123,000000,15.2,15.28,14.48,15.01,741267,0
+FULC.US,D,20211124,000000,15,15.33,14.55,15.21,405414,0
+FULC.US,D,20211126,000000,15.055,15.59,14.87,15.06,166258,0
+FULC.US,D,20211129,000000,15.12,15.53,14.3,14.33,404849,0
+FULC.US,D,20211130,000000,14.46,14.655,13.92,14.5,815543,0
+FULC.US,D,20211201,000000,14.6,15,13.97,14,395599,0
+FULC.US,D,20211202,000000,13.93,14.8,13.9,14.74,1166815,0
+FULC.US,D,20211203,000000,14.82,15.27,13.76,14.03,1677036,0
+FULC.US,D,20211206,000000,14.11,14.58,12.19,14.42,823684,0
+FULC.US,D,20211207,000000,14.52,16.18,14.52,15.35,434867,0
+FULC.US,D,20211208,000000,15.26,16.095,14.755,15.73,221053,0
+FULC.US,D,20211209,000000,15.71,16.23,15.085,15.25,506763,0
+FULC.US,D,20211210,000000,15.25,16.33,15.14,15.3,355402,0
+FULC.US,D,20211213,000000,15.2,16.56,15.2,16.47,562588,0
+FULC.US,D,20211214,000000,16.06,16.8,16.04,16.33,478271,0
+FULC.US,D,20211215,000000,16.33,16.82,15.5087,16.8,473048,0
+FULC.US,D,20211216,000000,16.95,17.195,16.11,16.46,552317,0
+FULC.US,D,20211217,000000,16.27,18.37,16.04,17.92,775285,0
+FULC.US,D,20211220,000000,17.33,17.78,17.15,17.61,317393,0
+FULC.US,D,20211221,000000,17.89,18.01,17.14,17.77,333198,0
+FULC.US,D,20211222,000000,18.01,18.17,17.48,18.05,210096,0
+FULC.US,D,20211223,000000,17.88,18.23,17.315,18.1,189393,0
+FULC.US,D,20211227,000000,18.27,18.935,17.265,17.66,388188,0
+FULC.US,D,20211228,000000,17.6,18.0398,16.91,16.95,332054,0
+FULC.US,D,20211229,000000,17.14,17.185,16.38,16.67,211845,0
+FULC.US,D,20211230,000000,16.52,17.46,15.8,17.05,223718,0
+FULC.US,D,20211231,000000,17.18,17.84,16.94,17.69,769491,0
+FULC.US,D,20220103,000000,17.91,18.315,17.51,17.82,236285,0
+FULC.US,D,20220104,000000,17.61,17.85,16.93,17.2,273459,0
+FULC.US,D,20220105,000000,17.03,17.25,16.46,16.49,345953,0
+FULC.US,D,20220106,000000,16.61,16.64,14.87,15.28,265938,0
+FULC.US,D,20220107,000000,15.16,15.46,14.68,15.23,220159,0
+FULC.US,D,20220110,000000,15.23,15.7799,14.44,15.66,282841,0
+FULC.US,D,20220111,000000,15.41,16.02,15.26,15.56,210906,0
+FULC.US,D,20220112,000000,15.83,16.6441,14.99,15.08,268413,0
+FULC.US,D,20220113,000000,15.06,15.12,13.99,14.27,308004,0
+FULC.US,D,20220114,000000,14.37,14.38,13.48,13.92,823744,0
+FULC.US,D,20220118,000000,13.73,13.73,12.505,12.64,381049,0
+FULC.US,D,20220119,000000,12.69,13.375,12.62,12.69,237386,0
+FULC.US,D,20220120,000000,13.04,13.56,12.38,12.55,371296,0
+FULC.US,D,20220121,000000,12.42,13.425,12.1498,12.94,630273,0
+FULC.US,D,20220124,000000,12.68,13.01,11.4,12.71,630574,0
+FULC.US,D,20220125,000000,12.63,12.9,11.88,12.49,240376,0
+FULC.US,D,20220126,000000,12.61,13.12,12.38,12.46,261135,0
+FULC.US,D,20220127,000000,12.3,12.8,11.38,11.52,386519,0
+FULC.US,D,20220128,000000,11.72,12.23,11.43,12.07,317728,0
+FULC.US,D,20220131,000000,11.89,12.435,11.88,12.16,276977,0
+FULC.US,D,20220201,000000,11.89,12.29,11.48,12.2,663164,0
+FULC.US,D,20220202,000000,12.2,12.715,10.88,11.36,505419,0
+FULC.US,D,20220203,000000,11.21,11.57,10.6,10.73,338003,0
+FULC.US,D,20220204,000000,10.63,10.82,10.28,10.64,305935,0
+FULC.US,D,20220207,000000,10.58,11.08,10.58,10.93,255929,0
+FULC.US,D,20220208,000000,10.92,11.08,10.47,10.86,221027,0
+FULC.US,D,20220209,000000,11.2136,11.565,10.83,11.36,250973,0
+FULC.US,D,20220210,000000,11.06,11.729,10.94,11.19,218925,0
+FULC.US,D,20220211,000000,11.17,11.35,10.64,10.8,298837,0
+FULC.US,D,20220214,000000,10.73,10.79,10.36,10.52,185291,0
+FULC.US,D,20220215,000000,10.62,11.37,10.53,11.29,295887,0
+FULC.US,D,20220216,000000,11.09,11.09,10.34,10.6,196100,0
+FULC.US,D,20220217,000000,10.59,10.59,9.98,10.23,460968,0
+FULC.US,D,20220218,000000,10.33,10.37,10.06,10.21,324518,0
+FULC.US,D,20220222,000000,10.22,10.55,10.1,10.22,213562,0
+FULC.US,D,20220223,000000,10.25,10.28,9.865,9.96,376290,0
+FULC.US,D,20220224,000000,9.47,10.575,9.33,10.54,255475,0
+FULC.US,D,20220225,000000,10.68,10.81,10.36,10.57,179237,0
+FULC.US,D,20220228,000000,10.41,11.09,10.27,11,328916,0
+FULC.US,D,20220301,000000,10.9,11.48,10.81,11.14,321496,0
+FULC.US,D,20220302,000000,11.05,11.295,10.58,11.1,239578,0
+FULC.US,D,20220303,000000,10.91,12.0433,10.07,11.7,2647775,0
+FULC.US,D,20220304,000000,11.79,13.21,11.49,13.03,645298,0
+FULC.US,D,20220307,000000,12.93,15.09,12.89,14.9,772095,0
+FULC.US,D,20220308,000000,15.36,16.32,14.99,15.3,738813,0
+FULC.US,D,20220309,000000,15.27,16.3917,15.09,15.93,830655,0
+FULC.US,D,20220310,000000,15.38,16.4,15.23,16.32,599580,0
+FULC.US,D,20220311,000000,16.25,16.78,15.73,16.01,430885,0
+FULC.US,D,20220314,000000,15.75,15.84,15.24,15.38,1077484,0
+FULC.US,D,20220315,000000,15.54,15.82,15.23,15.73,1191823,0
+FULC.US,D,20220316,000000,16.04,17.2,15.32,17.18,332580,0
+FULC.US,D,20220317,000000,17.34,17.77,16.71,17.42,268103,0
+FULC.US,D,20220318,000000,17.09,18.44,16.46,18.36,562860,0
+FULC.US,D,20220321,000000,18.24,18.44,16.99,17.06,327201,0
+FULC.US,D,20220322,000000,17.16,18.715,17.05,18.61,712865,0
+FULC.US,D,20220323,000000,18.36,18.89,17.69,18.45,554498,0
+FULC.US,D,20220324,000000,18.55,19.45,18.11,19.4,382200,0
+FULC.US,D,20220325,000000,19.78,20.62,19.58,20.5,590625,0
+FULC.US,D,20220328,000000,20.34,21.07,20.19,20.51,610771,0
+FULC.US,D,20220329,000000,20.45,21.56,20.31,21.51,492885,0
+FULC.US,D,20220330,000000,21.5,22.52,21.42,22.38,412622,0
+FULC.US,D,20220331,000000,22.52,23.96,22.5,23.65,1210813,0
+FULC.US,D,20220401,000000,23.85,24.28,22.92,23.74,1214382,0
+FULC.US,D,20220404,000000,23.87,24.05,22.5,24,786447,0
+FULC.US,D,20220405,000000,24.08,24.79,23.585,23.87,634273,0
+FULC.US,D,20220406,000000,23.4,23.72,22.43,22.97,541003,0
+FULC.US,D,20220407,000000,23.18,24.18,22.5,22.85,674660,0
+FULC.US,D,20220408,000000,22.54,22.84,21.18,21.27,702580,0
+FULC.US,D,20220411,000000,21.17,21.49,18.36,18.36,756895,0
+FULC.US,D,20220412,000000,18.5,18.97,16.265,16.39,886108,0
+FULC.US,D,20220413,000000,16.51,16.745,12.5,13.29,2382843,0
+FULC.US,D,20220414,000000,13.2,13.55,12.36,13.24,1393731,0
+FULC.US,D,20220418,000000,13.01,13.72,12.445,13.26,976089,0
+FULC.US,D,20220419,000000,13.02,13.4,12.71,12.75,1040527,0
+FULC.US,D,20220420,000000,12.86,12.91,11.8399,12.02,1560685,0
+FULC.US,D,20220421,000000,12.07,12.1798,11.18,11.36,636383,0
+FULC.US,D,20220422,000000,11.4,11.41,10.65,10.98,655313,0
+FULC.US,D,20220425,000000,10.96,11.12,10.67,10.94,615808,0
+FULC.US,D,20220426,000000,10.8,10.87,10.37,10.5,596941,0
+FULC.US,D,20220427,000000,10.52,10.6,9.65,9.95,1070577,0
+FULC.US,D,20220428,000000,10.09,10.24,9.35,9.89,467269,0
+FULC.US,D,20220429,000000,9.76,10.16,9.48,9.62,344939,0
+FULC.US,D,20220502,000000,9.46,10.13,9.46,9.8,338437,0
+FULC.US,D,20220503,000000,9.83,10.03,9.46,9.6,433462,0
+FULC.US,D,20220504,000000,9.67,9.6795,9.07,9.5,694008,0
+FULC.US,D,20220505,000000,9.55,9.62,8.76,8.81,512668,0
+FULC.US,D,20220506,000000,8.85,8.85,8.1,8.63,2119556,0
+FULC.US,D,20220509,000000,8.68,9.29,7.34,7.66,1324326,0
+FULC.US,D,20220510,000000,7.55,7.83,6.88,7.55,1325383,0
+FULC.US,D,20220511,000000,7.52,7.72,7.04,7.2,909665,0
+FULC.US,D,20220512,000000,7.2,7.82,7.07,7.57,774396,0
+FULC.US,D,20220513,000000,7.54,8.43,7.51,8.28,751230,0
+FULC.US,D,20220516,000000,8.24,8.5799,8.02,8.3,525874,0
+FULC.US,D,20220517,000000,8.54,8.76,8.43,8.74,630497,0
+FULC.US,D,20220518,000000,8.51,8.86,8.34,8.5,466860,0
+FULC.US,D,20220519,000000,8.53,9.03,8.42,8.64,482192,0
+FULC.US,D,20220520,000000,8.74,8.78,8.12,8.51,430386,0
+FULC.US,D,20220523,000000,8.61,8.61,8.01,8.34,401983,0
+FULC.US,D,20220524,000000,8.23,8.55,7.97,8.36,739624,0
+FULC.US,D,20220525,000000,8.37,8.45,7.67,7.76,446333,0
+FULC.US,D,20220526,000000,7.82,7.87,7.32,7.4,468970,0
+FULC.US,D,20220527,000000,7.48,7.71,7.23,7.64,395250,0
+FULC.US,D,20220531,000000,7.65,7.775,7.01,7.12,601850,0
+FULC.US,D,20220601,000000,7.3,7.3,6.57,6.92,621021,0
+FULC.US,D,20220602,000000,6.9,7.955,6.63,7.52,1205694,0
+FULC.US,D,20220603,000000,7.5,8.05,7.36,7.97,356249,0
+FULC.US,D,20220606,000000,8.28,8.6,7.51,7.53,576233,0
+FULC.US,D,20220607,000000,7.4,8.35,7.38,8.06,1255215,0
+FULC.US,D,20220608,000000,8.01,8.69,7.97,8.3,665899,0
+FULC.US,D,20220609,000000,8.17,8.43,7.91,8.09,639167,0
+FULC.US,D,20220610,000000,6.68,6.8,3.21,4.92,8414567,0
+FULC.US,D,20220613,000000,4.58,4.68,4.13,4.2,1775115,0
+FULC.US,D,20220614,000000,4.11,4.43,4,4.27,650730,0
+FULC.US,D,20220615,000000,4.09,4.45,4.08,4.41,943993,0
+FULC.US,D,20220616,000000,4.27,4.45,4.0832,4.36,607406,0
+FULC.US,D,20220617,000000,4.36,4.91,4.32,4.59,864362,0
+FULC.US,D,20220621,000000,4.67,4.98,4.48,4.49,486676,0
+FULC.US,D,20220622,000000,4.46,5.15,4.46,4.92,785230,0
+FULC.US,D,20220623,000000,4.96,5.14,4.83,5.11,509873,0
+FULC.US,D,20220624,000000,5.13,5.24,4.96,5.14,1103717,0
+FULC.US,D,20220627,000000,5.12,5.28,4.89,5.22,536572,0
+FULC.US,D,20220628,000000,5.24,5.3,4.805,4.85,638947,0
+FULC.US,D,20220629,000000,4.84,4.99,4.67,4.95,430697,0
+FULC.US,D,20220630,000000,4.84,5.0197,4.66,4.9,477799,0
+FULC.US,D,20220701,000000,4.92,5.08,4.77,4.92,392215,0
+FULC.US,D,20220705,000000,4.87,5.51,4.81,5.48,432164,0
+FULC.US,D,20220706,000000,5.1212,5.63,5.1212,5.37,497573,0
+FULC.US,D,20220707,000000,5.4,5.915,5.19,5.87,405249,0
+FULC.US,D,20220708,000000,5.76,6.05,5.67,5.93,330017,0
+FULC.US,D,20220711,000000,5.85,5.86,5.58,5.69,183523,0
+FULC.US,D,20220712,000000,5.05,5.63,5,5.25,1029155,0
+FULC.US,D,20220713,000000,5.13,5.47,5.04,5.25,519743,0
+FULC.US,D,20220714,000000,5.14,5.27,4.92,5.16,477137,0
+FULC.US,D,20220715,000000,5.29,5.41,4.98,5.39,269422,0
+FULC.US,D,20220718,000000,5.46,5.67,5.09,5.17,207335,0
+FULC.US,D,20220719,000000,5.27,5.64,5.23,5.57,352623,0
+FULC.US,D,20220720,000000,5.64,6.06,5.49,5.92,315281,0
+FULC.US,D,20220721,000000,5.89,5.95,5.71,5.8,122897,0
+FULC.US,D,20220722,000000,5.88,5.88,5.39,5.61,305943,0
+FULC.US,D,20220725,000000,5.65,5.98,5.48,5.97,228997,0
+FULC.US,D,20220726,000000,5.95,6.19,5.68,6.15,216182,0
+FULC.US,D,20220727,000000,6.19,6.24,5.93,6.21,279681,0
+FULC.US,D,20220728,000000,6.17,6.41,5.66,6.25,965778,0
+FULC.US,D,20220729,000000,6.26,6.41,5.685,5.88,304896,0
+FULC.US,D,20220801,000000,5.88,5.99,5.5275,5.62,263949,0
+FULC.US,D,20220802,000000,5.6,6.04,5.54,5.88,274387,0
+FULC.US,D,20220803,000000,6.02,6.5,6.02,6.31,325317,0
+FULC.US,D,20220804,000000,6.37,7.44,6.27,7.17,470228,0
+FULC.US,D,20220805,000000,6.98,8.32,6.72,8.23,1226212,0
+FULC.US,D,20220808,000000,8.17,8.3599,7.64,7.67,829212,0
+FULC.US,D,20220809,000000,7.53,7.62,7.1,7.4,340714,0
+FULC.US,D,20220810,000000,7.66,7.81,7.45,7.76,399358,0
+FULC.US,D,20220811,000000,6.92,8.115,6.86,7.57,548909,0
+FULC.US,D,20220812,000000,7.64,8.54,7.6301,8.41,275567,0
+FULC.US,D,20220815,000000,8.42,8.45,7.75,7.82,258143,0
+FULC.US,D,20220816,000000,8.64,9.33,7.1,7.28,2803299,0
+FULC.US,D,20220817,000000,7.06,7.75,7.02,7.41,687948,0
+FULC.US,D,20220818,000000,7.53,8.58,7.25,8.53,833934,0
+FULC.US,D,20220819,000000,8.33,8.45,7.75,7.9,587938,0
+FULC.US,D,20220822,000000,7.71,8.2,7.71,7.79,404745,0
+FULC.US,D,20220823,000000,7.78,8.23,7.78,8.15,369223,0
+FULC.US,D,20220824,000000,8.17,8.28,7.825,8.04,367204,0
+FULC.US,D,20220825,000000,8.11,8.31,7.6,7.69,290960,0
+FULC.US,D,20220826,000000,7.67,7.8588,7.03,7.2,331840,0
+FULC.US,D,20220829,000000,7.22,7.7728,7.09,7.15,254125,0
+FULC.US,D,20220830,000000,7.22,7.405,7.01,7.19,235838,0
+FULC.US,D,20220831,000000,7.48,7.62,7.18,7.4,270215,0
+FULC.US,D,20220901,000000,7.5,8.6,7.5,8.19,835718,0
+FULC.US,D,20220902,000000,8.08,8.48,7.94,8.13,258598,0
+FULC.US,D,20220906,000000,8.12,8.14,7.35,7.47,406257,0
+FULC.US,D,20220907,000000,7.51,7.98,7.45,7.94,256458,0
+FULC.US,D,20220908,000000,7.77,8.69,7.77,8.58,260922,0
+FULC.US,D,20220909,000000,8.63,8.69,8.2214,8.31,197211,0
+FULC.US,D,20220912,000000,8.41,8.52,8.17,8.38,168460,0
+FULC.US,D,20220913,000000,8.07,8.8,7.9,8.76,373560,0
+FULC.US,D,20220914,000000,8.76,8.87,8.11,8.42,755090,0
+FULC.US,D,20220915,000000,8.3,9.515,8.24,9.1,410237,0
+FULC.US,D,20220916,000000,8.91,9.4,8.36,8.84,634245,0
+FULC.US,D,20220919,000000,8.73,9.145,8.53,8.72,500537,0
+FULC.US,D,20220920,000000,8.63,8.95,8.43,8.79,491311,0
+FULC.US,D,20220921,000000,8.87,8.87,8.09,8.15,206289,0
+FULC.US,D,20220922,000000,7.97,8.605,7.8483,8.22,244989,0
+FULC.US,D,20220923,000000,8.1,8.11,7.61,7.95,245652,0
+FULC.US,D,20220926,000000,8.05,8.2,7.8,7.98,166368,0
+FULC.US,D,20220927,000000,8.13,8.16,7.735,7.91,196700,0
+FULC.US,D,20220928,000000,8.12,8.35,8.05,8.07,232028,0
+FULC.US,D,20220929,000000,8.04,8.15,7.26,7.79,364202,0
+FULC.US,D,20220930,000000,7.73,8.62,7.6101,8.09,280743,0
+FULC.US,D,20221003,000000,8.11,8.91,7.94,8.16,394260,0
+FULC.US,D,20221004,000000,8.28,8.66,8.0975,8.34,310321,0
+FULC.US,D,20221005,000000,8.21,8.25,7.73,7.94,196087,0
+FULC.US,D,20221006,000000,7.89,8.39,7.89,8.35,184725,0
+FULC.US,D,20221007,000000,8.32,8.32,7.9,7.94,128181,0
+FULC.US,D,20221010,000000,7.94,8.02,7.365,7.96,199894,0
+FULC.US,D,20221011,000000,7.96,8.12,7.27,7.52,597495,0
+FULC.US,D,20221012,000000,7.6,7.6,6.98,7.22,294612,0
+FULC.US,D,20221013,000000,7.14,7.96,6.8431,7.91,229310,0
+FULC.US,D,20221014,000000,7.95,8.1537,7.36,7.5,193772,0
+FULC.US,D,20221017,000000,7.52,7.84,6.76,6.97,564164,0
+FULC.US,D,20221018,000000,7.13,7.155,6.73,6.98,1566420,0
+FULC.US,D,20221019,000000,6.9,6.9,6.43,6.52,704694,0
+FULC.US,D,20221020,000000,5.94,6,5.11,5.54,1180289,0
+FULC.US,D,20221021,000000,5.57,5.82,5.405,5.43,427365,0
+FULC.US,D,20221024,000000,5.38,5.43,4.945,5.01,457012,0
+FULC.US,D,20221025,000000,5.14,5.385,5.02,5.08,473818,0
+FULC.US,D,20221026,000000,5.15,5.84,5.05,5.38,400375,0
+FULC.US,D,20221027,000000,5.44,5.88,5.05,5.16,315864,0
+FULC.US,D,20221028,000000,5.25,5.58,5.08,5.43,420687,0
+FULC.US,D,20221031,000000,5.41,5.63,5.38,5.56,357112,0
+FULC.US,D,20221101,000000,5.66,5.92,5.555,5.8,335356,0
+FULC.US,D,20221102,000000,5.79,5.935,5.48,5.52,318096,0
+FULC.US,D,20221103,000000,5.47,6.16,5.47,6.1,262405,0
+FULC.US,D,20221104,000000,6.14,6.14,5.48,5.78,212535,0
+FULC.US,D,20221107,000000,5.78,5.96,5.6,5.61,266761,0
+FULC.US,D,20221108,000000,6.47,6.67,5.691,6.45,543495,0
+FULC.US,D,20221109,000000,6.41,7.18,5.91,6.95,528290,0
+FULC.US,D,20221110,000000,7.21,7.65,6.86,7.27,710887,0
+FULC.US,D,20221111,000000,7.24,7.8103,6.785,7.14,361002,0
+FULC.US,D,20221114,000000,7.35,7.37,6.73,6.81,321188,0
+FULC.US,D,20221115,000000,7.39,7.64,6.81,7.18,771305,0
+FULC.US,D,20221116,000000,7.33,7.51,7.04,7.25,384718,0
+FULC.US,D,20221117,000000,7.23,7.23,6.65,6.81,254227,0
+FULC.US,D,20221118,000000,6.95,7.0319,6.4,6.49,343558,0
+FULC.US,D,20221121,000000,6.55,7.02,6.47,6.79,331488,0
+FULC.US,D,20221122,000000,6.94,6.94,6.38,6.83,217427,0
+FULC.US,D,20221123,000000,6.81,7.19,6.68,6.84,220558,0
+FULC.US,D,20221125,000000,6.85,7.035,6.675,6.85,149232,0
+FULC.US,D,20221128,000000,6.77,7.05,6.63,6.71,227289,0
+FULC.US,D,20221129,000000,6.64,7.01,6.4,6.55,369167,0
+FULC.US,D,20221130,000000,6.6,6.86,6.28,6.85,547133,0
+FULC.US,D,20221201,000000,6.85,7.14,6.66,6.7,316401,0
+FULC.US,D,20221202,000000,6.67,7.205,6.52,6.75,395810,0
+FULC.US,D,20221205,000000,6.8,7.1745,6.4,6.56,518271,0
+FULC.US,D,20221206,000000,6.53,6.63,6.2,6.25,258111,0
+FULC.US,D,20221207,000000,6.19,6.43,6.06,6.14,181726,0
+FULC.US,D,20221208,000000,6.22,6.36,5.9,6.14,156329,0
+FULC.US,D,20221209,000000,6.11,6.4648,5.26,5.45,555809,0
+FULC.US,D,20221212,000000,5.41,5.91,5.335,5.86,336019,0
+FULC.US,D,20221213,000000,6.18,6.28,5.79,5.85,684301,0
+FULC.US,D,20221214,000000,5.92,5.92,5.11,5.44,1738335,0
+FULC.US,D,20221215,000000,5.52,5.52,5.3,5.48,1024087,0
+FULC.US,D,20221216,000000,5.39,5.695,5.2,5.35,2932283,0
+FULC.US,D,20221219,000000,5.72,6.15,5.42,6.04,1161729,0
+FULC.US,D,20221220,000000,5.95,6.45,5.935,6.41,878062,0
+FULC.US,D,20221221,000000,6.43,6.6,6.215,6.28,510004,0
+FULC.US,D,20221222,000000,6.37,6.4,6.09,6.24,486094,0
+FULC.US,D,20221223,000000,6.18,6.29,6.055,6.25,430895,0
+FULC.US,D,20221227,000000,6.23,6.25,5.97,6.04,205581,0
+FULC.US,D,20221228,000000,6.04,6.8,6.04,6.61,362317,0
+FULC.US,D,20221229,000000,6.65,7.79,6.64,7.24,750891,0
+FULC.US,D,20221230,000000,7.22,7.46,6.6264,7.28,522069,0
+FULC.US,D,20230103,000000,7.39,8.2,7.39,7.9,676770,0
+FULC.US,D,20230104,000000,8.29,8.38,6.64,8.28,1768641,0
+FULC.US,D,20230105,000000,8.26,9.37,7.82,9.14,3420878,0
+FULC.US,D,20230106,000000,9.17,9.4499,8.3701,9.32,1790739,0
+FULC.US,D,20230109,000000,9.79,10.67,9.51,10.2,887019,0
+FULC.US,D,20230110,000000,10.26,12.41,10.1111,12.3,1358402,0
+FULC.US,D,20230111,000000,12.26,13.17,11.818,13.14,1184970,0
+FULC.US,D,20230112,000000,13.26,14.02,11.8861,13.97,624370,0
+FULC.US,D,20230113,000000,13.97,15,13.4949,13.7,705869,0
+FULC.US,D,20230117,000000,13.6,14.25,13.12,13.99,558706,0
+FULC.US,D,20230118,000000,13.02,13.37,12.38,12.43,4076096,0
+FULC.US,D,20230119,000000,12.44,12.605,12.13,12.15,1060668,0
+FULC.US,D,20230120,000000,12.2,12.64,12,12.63,1060514,0
+FULC.US,D,20230123,000000,13.16,13.49,12.31,12.63,1005964,0
+FULC.US,D,20230124,000000,12.71,13.07,12.415,12.8,728808,0
+FULC.US,D,20230125,000000,13.1,13.32,12.15,12.86,1074732,0
+FULC.US,D,20230126,000000,13.01,13.1099,12.34,12.57,438140,0
+FULC.US,D,20230127,000000,12.66,12.89,12.4,12.87,483128,0
+FULC.US,D,20230130,000000,12.87,12.8799,12.46,12.82,368958,0
+FULC.US,D,20230131,000000,12.96,14.1,12.16,12.61,1200231,0
+FULC.US,D,20230201,000000,12.52,12.93,12.2,12.62,1069450,0
+FULC.US,D,20230202,000000,12.9,13.0675,12.3,12.93,758845,0
+FULC.US,D,20230203,000000,12.63,13.19,12.5605,12.63,471510,0
+FULC.US,D,20230206,000000,12.67,12.83,12.2245,12.41,493899,0
+FULC.US,D,20230207,000000,12.38,12.81,12.15,12.75,598262,0
+FULC.US,D,20230208,000000,12.81,12.82,12.2,12.6,371343,0
+FULC.US,D,20230209,000000,12.86,13.0399,12.48,12.59,465397,0
+FULC.US,D,20230210,000000,12.36,12.79,12.26,12.74,351322,0
+FULC.US,D,20230213,000000,12.7,12.76,12.24,12.57,562735,0
+FULC.US,D,20230214,000000,12.54,13.22,12.26,12.81,1046317,0
+FULC.US,D,20230215,000000,12.72,13.18,12.55,12.95,804994,0
+FULC.US,D,20230216,000000,12.93,13.15,12.7,12.72,1858049,0
+FULC.US,D,20230217,000000,12.74,12.7595,11.36,12.17,708405,0
+FULC.US,D,20230221,000000,12.18,12.36,11.99,12.07,491585,0
+FULC.US,D,20230222,000000,12.06,12.99,11.94,12.85,686376,0
+FULC.US,D,20230223,000000,13.01,13.05,12.53,12.89,320998,0
+FULC.US,D,20230224,000000,5.81,6.49,5.3001,5.66,9926908,0
+FULC.US,D,20230227,000000,5.77,5.81,5.17,5.8,2630543,0
+FULC.US,D,20230228,000000,5.32,6.24,5.17,6.04,1632950,0
+FULC.US,D,20230301,000000,6.13,6.61,6.07,6.29,2209869,0
+FULC.US,D,20230302,000000,6.29,6.45,5.97,6.05,802333,0
+FULC.US,D,20230303,000000,6.08,6.08,5.77,5.99,726045,0
+FULC.US,D,20230306,000000,5.99,5.99,5.44,5.97,919910,0
+FULC.US,D,20230307,000000,5.98,6.35,5.76,6.33,905837,0
+FULC.US,D,20230308,000000,6.33,6.645,6.225,6.26,1142392,0
+FULC.US,D,20230309,000000,5.08,5.7,4.7,4.82,3385215,0
+FULC.US,D,20230310,000000,4.56,4.72,4.22,4.51,2219144,0
+FULC.US,D,20230313,000000,4.43,4.795,4.32,4.5,1344531,0
+FULC.US,D,20230314,000000,4.65,4.75,3.89,3.97,2195130,0
+FULC.US,D,20230315,000000,3.97,4.0399,3.62,3.8,3604147,0
+FULC.US,D,20230316,000000,3.82,3.85,3.625,3.68,1602919,0
+FULC.US,D,20230317,000000,3.68,3.685,3.37,3.45,2526874,0
+FULC.US,D,20230320,000000,3.45,3.53,3.23,3.45,1605961,0
+FULC.US,D,20230321,000000,3.55,3.84,3.44,3.7,1120767,0
+FULC.US,D,20230322,000000,3.66,3.66,3.33,3.34,1003871,0
+FULC.US,D,20230323,000000,3.42,3.4741,3.065,3.14,971799,0
+FULC.US,D,20230324,000000,3.15,3.24,3.05,3.15,833189,0
+FULC.US,D,20230327,000000,3.21,3.24,3.08,3.12,714751,0
+FULC.US,D,20230328,000000,3.13,3.22,3.005,3.05,939610,0
+FULC.US,D,20230329,000000,3.12,3.24,3.05,3.14,791594,0
+FULC.US,D,20230330,000000,3.16,3.24,2.76,2.83,1080367,0
+FULC.US,D,20230331,000000,2.85,3.03,2.83,2.85,1181537,0
+FULC.US,D,20230403,000000,2.86,3.01,2.72,2.77,1402027,0
+FULC.US,D,20230404,000000,2.77,2.8,2.54,2.62,965091,0
+FULC.US,D,20230405,000000,2.52,2.59,2.37,2.42,1174826,0
+FULC.US,D,20230406,000000,2.44,2.51,2.28,2.38,959787,0
+FULC.US,D,20230410,000000,2.37,2.46,2.28,2.43,1159240,0
+FULC.US,D,20230411,000000,2.42,2.52,2.38,2.5,1463035,0
+FULC.US,D,20230412,000000,2.54,2.59,2.25,2.26,881949,0
+FULC.US,D,20230413,000000,2.29,2.57,2.27,2.505,801598,0
+FULC.US,D,20230414,000000,2.56,2.57,2.39,2.41,577220,0
+FULC.US,D,20230417,000000,2.43,2.64,2.43,2.6,856655,0
+FULC.US,D,20230418,000000,2.63,2.63,2.42,2.46,599466,0
+FULC.US,D,20230419,000000,2.43,2.55,2.43,2.5,466479,0
+FULC.US,D,20230420,000000,2.48,2.57,2.4472,2.48,567327,0
+FULC.US,D,20230421,000000,2.5,2.76,2.5,2.73,659482,0
+FULC.US,D,20230424,000000,2.74,2.81,2.63,2.65,677119,0
+FULC.US,D,20230425,000000,2.64,2.735,2.55,2.6,1059297,0
+FULC.US,D,20230426,000000,2.68,2.68,2.475,2.58,664301,0
+FULC.US,D,20230427,000000,2.6,2.65,2.49,2.5,674473,0
+FULC.US,D,20230428,000000,2.52,2.72,2.45,2.5,1577440,0
+FULC.US,D,20230501,000000,2.48,2.74,2.43,2.72,1074763,0
+FULC.US,D,20230502,000000,2.72,2.815,2.67,2.76,905453,0
+FULC.US,D,20230503,000000,2.77,3.015,2.69,2.93,839495,0
+FULC.US,D,20230504,000000,2.7,2.78,2.625,2.74,1181849,0
+FULC.US,D,20230505,000000,2.8,2.88,2.75,2.835,508835,0
+FULC.US,D,20230508,000000,2.85,3.12,2.76,3.08,783206,0
+FULC.US,D,20230509,000000,3.07,3.3,2.99,3.27,697890,0
+FULC.US,D,20230510,000000,3.31,3.34,3.165,3.27,612141,0
+FULC.US,D,20230511,000000,3.26,3.2994,3.12,3.18,560614,0
+FULC.US,D,20230512,000000,3.17,3.27,3.1,3.27,561815,0
+FULC.US,D,20230515,000000,3.41,3.67,3.15,3.64,930711,0
+FULC.US,D,20230516,000000,3.62,3.93,3.41,3.8,625722,0
+FULC.US,D,20230517,000000,3.75,3.81,3.44,3.66,617028,0
+FULC.US,D,20230518,000000,3.65,3.65,3.2,3.28,520665,0
+FULC.US,D,20230519,000000,3.35,3.55,3.1238,3.25,478508,0
+FULC.US,D,20230522,000000,3.25,3.28,3.005,3.07,609484,0
+FULC.US,D,20230523,000000,3.07,3.54,3.025,3.42,1049737,0
+FULC.US,D,20230524,000000,3.42,3.4235,3.2,3.26,485731,0
+FULC.US,D,20230525,000000,3.26,3.26,2.87,2.98,699184,0
+FULC.US,D,20230526,000000,3.03,3.07,2.85,2.91,417303,0
+FULC.US,D,20230530,000000,2.91,2.96,2.82,2.89,562494,0
+FULC.US,D,20230531,000000,2.89,3.02,2.67,2.72,1953594,0
+FULC.US,D,20230601,000000,2.74,2.95,2.65,2.89,688476,0
+FULC.US,D,20230602,000000,2.87,3.09,2.87,3.07,554258,0
+FULC.US,D,20230605,000000,3.07,3.17,2.99,3.07,593685,0
+FULC.US,D,20230606,000000,3.07,3.22,3.04,3.15,633678,0
+FULC.US,D,20230607,000000,3.15,3.355,3.11,3.15,731163,0
+FULC.US,D,20230608,000000,3.15,3.21,3.01,3.18,637863,0
+FULC.US,D,20230609,000000,3.19,3.195,3.08,3.09,327544,0
+FULC.US,D,20230612,000000,3.02,3.15,2.965,2.99,419700,0
+FULC.US,D,20230613,000000,3.04,3.18,3.04,3.15,459288,0
+FULC.US,D,20230614,000000,3.15,3.18,2.99,3.02,346739,0
+FULC.US,D,20230615,000000,3,3.075,2.935,3.04,478909,0
+FULC.US,D,20230616,000000,3.09,3.09,2.925,3,798433,0
+FULC.US,D,20230620,000000,3,3.21,2.95,3.18,746959,0
+FULC.US,D,20230621,000000,3.18,3.2,2.995,3.11,445685,0
+FULC.US,D,20230622,000000,3.09,3.26,3.07,3.2,557755,0
+FULC.US,D,20230623,000000,3.13,3.185,3.045,3.14,6897945,0
+FULC.US,D,20230626,000000,3.25,3.275,3.025,3.1,706408,0
+FULC.US,D,20230627,000000,3.1,3.245,3.03,3.16,507201,0
+FULC.US,D,20230628,000000,3.16,3.21,3.1,3.13,333126,0
+FULC.US,D,20230629,000000,3.14,3.2,3.09,3.2,565544,0
+FULC.US,D,20230630,000000,3.26,3.41,3.19,3.3,583871,0
+FULC.US,D,20230703,000000,3.28,3.32,3.18,3.25,248719,0
+FULC.US,D,20230705,000000,3.25,3.43,3.215,3.37,564880,0
+FULC.US,D,20230706,000000,3.33,3.39,3.22,3.37,620960,0
+FULC.US,D,20230707,000000,3.37,3.6,3.355,3.56,571752,0
+FULC.US,D,20230710,000000,3.58,3.78,3.48,3.68,758877,0
+FULC.US,D,20230711,000000,3.67,3.775,3.45,3.51,564204,0
+FULC.US,D,20230712,000000,3.57,3.75,3.515,3.71,479603,0
+FULC.US,D,20230713,000000,3.75,3.83,3.67,3.72,339342,0
+FULC.US,D,20230714,000000,3.71,3.865,3.58,3.68,364446,0
+FULC.US,D,20230717,000000,3.7,3.97,3.68,3.96,572404,0
+FULC.US,D,20230718,000000,3.96,4.14,3.895,4.01,391968,0
+FULC.US,D,20230719,000000,4.01,4.455,4.01,4.4,1737158,0
+FULC.US,D,20230720,000000,4.41,4.485,3.85,3.88,870443,0
+FULC.US,D,20230721,000000,3.89,4.02,3.795,3.85,438089,0
+FULC.US,D,20230724,000000,3.84,3.875,3.62,3.74,625718,0
+FULC.US,D,20230725,000000,3.73,3.865,3.57,3.67,656371,0
+FULC.US,D,20230726,000000,3.65,3.77,3.62,3.72,178100,0
+FULC.US,D,20230727,000000,3.74,3.74,3.5,3.54,1231946,0
+FULC.US,D,20230728,000000,3.61,3.88,3.57,3.85,393074,0
+FULC.US,D,20230731,000000,3.86,4,3.78,3.82,463979,0
+FULC.US,D,20230801,000000,3.78,3.86,3.67,3.71,348943,0
+FULC.US,D,20230802,000000,3.67,3.855,3.54,3.82,367980,0
+FULC.US,D,20230803,000000,3.99,4.31,3.82,3.85,710117,0
+FULC.US,D,20230804,000000,3.86,4.16,3.84,3.95,613531,0
+FULC.US,D,20230807,000000,3.94,4.1,3.685,4.01,745029,0
+FULC.US,D,20230808,000000,3.98,4.18,3.9,4.03,546740,0
+FULC.US,D,20230809,000000,4.03,4.06,3.89,3.97,377826,0
+FULC.US,D,20230810,000000,3.98,4.435,3.94,4.28,441436,0
+FULC.US,D,20230811,000000,4.35,4.45,4.19,4.34,1221138,0
+FULC.US,D,20230814,000000,4.3,4.3,3.98,4.19,522917,0
+FULC.US,D,20230815,000000,4.16,4.38,4.11,4.23,625820,0
+FULC.US,D,20230816,000000,4.22,4.29,4.0239,4.08,254759,0
+FULC.US,D,20230817,000000,4.03,4.175,3.86,3.96,422311,0
+FULC.US,D,20230818,000000,3.9,4.01,3.895,3.91,178421,0
+FULC.US,D,20230821,000000,3.92,3.95,3.77,3.92,230424,0
+FULC.US,D,20230822,000000,5.28,6.37,5.18,5.43,76609819,0
+FULC.US,D,20230823,000000,5.6,6.4,5.45,6.08,12141734,0
+FULC.US,D,20230824,000000,6.11,6.215,5.25,5.41,3691988,0
+FULC.US,D,20230825,000000,5.53,5.72,5.32,5.495,1536319,0
+FULC.US,D,20230828,000000,5.45,5.8827,5.33,5.78,1542967,0
+FULC.US,D,20230829,000000,5.69,5.83,5.53,5.59,981541,0
+FULC.US,D,20230830,000000,5.59,5.87,5.5,5.65,1145022,0
+FULC.US,D,20230831,000000,5.71,5.71,5.41,5.53,847388,0
+FULC.US,D,20230901,000000,5.54,5.855,5.47,5.72,643396,0
+FULC.US,D,20230905,000000,5.66,6.35,5.5,5.72,1812423,0
+FULC.US,D,20230906,000000,5.79,5.83,5.41,5.61,646149,0
+FULC.US,D,20230907,000000,5.51,5.61,5.4105,5.55,481897,0
+FULC.US,D,20230908,000000,5.54,5.59,5.2,5.2,711935,0
+FULC.US,D,20230911,000000,5.2,5.36,5.14,5.33,319580,0
+FULC.US,D,20230912,000000,5.27,5.44,5.18,5.22,438454,0
+FULC.US,D,20230913,000000,5.21,5.21,4.715,4.75,807565,0
+FULC.US,D,20230914,000000,4.75,4.81,4.62,4.78,674987,0
+FULC.US,D,20230915,000000,4.73,4.79,4.45,4.49,1741845,0
+FULC.US,D,20230918,000000,4.49,4.53,4.31,4.36,579036,0
+FULC.US,D,20230919,000000,4.36,4.39,4.19,4.31,1349464,0
+FULC.US,D,20230920,000000,4.36,4.605,4.28,4.43,653743,0
+FULC.US,D,20230921,000000,4.33,4.34,4.04,4.09,572891,0
+FULC.US,D,20230922,000000,4.21,4.22,4.05,4.17,398577,0
+FULC.US,D,20230925,000000,4.12,4.2595,3.9773,4.2,461547,0
+FULC.US,D,20230926,000000,4.18,4.53,4.17,4.41,492071,0
+FULC.US,D,20230927,000000,4.38,4.66,4.38,4.6,517121,0
+FULC.US,D,20230928,000000,4.62,4.69,4.444,4.47,489811,0
+FULC.US,D,20230929,000000,4.45,4.54,4.355,4.44,413760,0
+FULC.US,D,20231002,000000,4.41,4.47,4.09,4.09,611214,0
+FULC.US,D,20231003,000000,4.05,4.065,3.95,3.97,548566,0
+FULC.US,D,20231004,000000,3.98,3.98,3.85,3.89,615882,0
+FULC.US,D,20231005,000000,3.9,4.24,3.82,4.24,382086,0
+FULC.US,D,20231006,000000,4.15,4.34,4.1499,4.18,427720,0
+FULC.US,D,20231009,000000,4.14,4.195,3.89,3.92,1014310,0
+FULC.US,D,20231010,000000,3.91,4.01,3.86,3.99,483062,0
+FULC.US,D,20231011,000000,3.99,4.1,3.86,3.9,291452,0
+FULC.US,D,20231012,000000,3.9,3.91,3.7601,3.84,383439,0
+FULC.US,D,20231013,000000,3.86,3.93,3.78,3.89,267406,0
+FULC.US,D,20231016,000000,3.84,4.04,3.745,3.9,389086,0
+FULC.US,D,20231017,000000,3.9,3.96,3.83,3.86,256589,0
+FULC.US,D,20231018,000000,3.86,3.86,3.655,3.67,337095,0
+FULC.US,D,20231019,000000,3.66,3.665,3.56,3.58,296338,0
+FULC.US,D,20231020,000000,3.57,3.68,3.51,3.64,448574,0
+FULC.US,D,20231023,000000,3.63,3.655,3.51,3.53,280810,0
+FULC.US,D,20231024,000000,3.54,3.79,3.54,3.61,332657,0
+FULC.US,D,20231025,000000,3.6,3.6,3.24,3.27,393298,0
+FULC.US,D,20231026,000000,3.26,3.38,3.23,3.26,429713,0
+FULC.US,D,20231027,000000,3.25,3.25,3.14,3.18,302486,0
+FULC.US,D,20231030,000000,3.22,3.425,3.215,3.35,412656,0
+FULC.US,D,20231031,000000,3.35,3.68,3.33,3.64,286599,0
+FULC.US,D,20231101,000000,3.64,3.75,3.57,3.75,230908,0
+FULC.US,D,20231102,000000,3.85,3.86,3.66,3.76,329575,0
+FULC.US,D,20231103,000000,3.84,4.05,3.8389,3.89,534650,0
+FULC.US,D,20231106,000000,3.96,3.975,3.5,3.59,815931,0
+FULC.US,D,20231107,000000,3.74,4.565,3.74,4.29,1200395,0
+FULC.US,D,20231108,000000,4.28,4.29,4.02,4.17,492258,0
+FULC.US,D,20231109,000000,4.18,4.18,3.35,3.39,545863,0
+FULC.US,D,20231110,000000,3.4,3.53,3.24,3.5,435357,0
+FULC.US,D,20231113,000000,3.45,3.5,3.31,3.47,349129,0
+FULC.US,D,20231114,000000,3.66,3.93,3.65,3.93,376737,0
+FULC.US,D,20231115,000000,3.92,4.215,3.9001,4.18,472781,0
+FULC.US,D,20231116,000000,4.18,4.18,3.85,3.87,484143,0
+FULC.US,D,20231117,000000,3.87,4.3,3.87,4.15,459984,0
+FULC.US,D,20231120,000000,4.15,4.69,4.15,4.65,944698,0
+FULC.US,D,20231121,000000,4.48,4.57,4.3,4.39,598437,0
+FULC.US,D,20231122,000000,4.43,4.71,4.43,4.55,427763,0
+FULC.US,D,20231124,000000,4.55,4.98,4.55,4.78,425516,0
+FULC.US,D,20231127,000000,4.71,5.005,4.71,4.84,887790,0
+FULC.US,D,20231128,000000,4.85,4.85,4.35,4.56,821073,0
+FULC.US,D,20231129,000000,4.63,4.88,4.63,4.8,331713,0
+FULC.US,D,20231130,000000,4.87,4.99,4.69,4.8,794961,0
+FULC.US,D,20231201,000000,4.77,5,4.64,4.99,216180,0
+FULC.US,D,20231204,000000,4.94,5.225,4.778,5.2,378336,0
+FULC.US,D,20231205,000000,5.13,5.251,4.91,4.95,266227,0
+FULC.US,D,20231206,000000,5.04,5.12,4.45,4.63,825377,0
+FULC.US,D,20231207,000000,4.66,5.01,4.605,4.96,284509,0
+FULC.US,D,20231208,000000,4.97,5.03,4.87,4.95,332058,0
+FULC.US,D,20231211,000000,4.98,4.98,4.43,4.44,454387,0
+FULC.US,D,20231212,000000,4.44,4.6076,4.39,4.45,327746,0
+FULC.US,D,20231213,000000,4.45,4.98,4.405,4.94,440632,0
+FULC.US,D,20231214,000000,5.06,5.23,4.82,4.87,640179,0
+FULC.US,D,20231215,000000,4.96,5.515,4.86,5.39,2634410,0
+FULC.US,D,20231218,000000,5.49,5.61,5.26,5.5,1031666,0
+FULC.US,D,20231219,000000,5.65,6.02,5.595,5.92,798917,0
+FULC.US,D,20231220,000000,5.91,6.1,5.56,5.62,578073,0
+FULC.US,D,20231221,000000,5.79,5.83,5.655,5.77,518984,0
+FULC.US,D,20231222,000000,5.96,6.49,5.96,6.28,849332,0
+FULC.US,D,20231226,000000,6.4,6.68,6.32,6.61,446654,0
+FULC.US,D,20231227,000000,6.64,6.8001,6.61,6.75,551404,0
+FULC.US,D,20231228,000000,6.71,6.98,6.69,6.86,536172,0
+FULC.US,D,20231229,000000,6.88,6.97,6.58,6.75,1315980,0
+FULC.US,D,20240102,000000,6.59,7.28,6.57,7.21,897657,0
+FULC.US,D,20240103,000000,7.09,7.39,7.01,7.26,521888,0
+FULC.US,D,20240104,000000,7.29,7.87,7.22,7.41,880275,0
+FULC.US,D,20240105,000000,7.38,7.625,7.015,7.53,602659,0
+FULC.US,D,20240108,000000,7.47,7.95,7.39,7.85,454096,0
+FULC.US,D,20240109,000000,7.72,7.9,7.595,7.78,732762,0
+FULC.US,D,20240110,000000,7.8,7.84,7.28,7.5,791596,0
+FULC.US,D,20240111,000000,7.41,7.4934,7.08,7.25,1126747,0
+FULC.US,D,20240112,000000,7.19,7.71,7,7.1,913422,0
+FULC.US,D,20240116,000000,6.97,7.545,6.97,7.49,447002,0
+FULC.US,D,20240117,000000,7.37,7.45,7.03,7.28,882484,0
+FULC.US,D,20240118,000000,7.34,7.34,6.8192,7.07,657348,0
+FULC.US,D,20240119,000000,6.98,7.18,6.785,6.92,713760,0
+FULC.US,D,20240122,000000,6.92,7.27,6.79,6.95,330750,0
+FULC.US,D,20240123,000000,7.03,7.03,6.64,6.72,875089,0
+FULC.US,D,20240124,000000,6.79,6.945,6.66,6.7,262578,0
+FULC.US,D,20240125,000000,6.8,7.045,6.7,7,537500,0
+FULC.US,D,20240126,000000,7.04,7.28,6.775,6.95,323342,0
+FULC.US,D,20240129,000000,6.96,7.61,6.85,7.49,349372,0
+FULC.US,D,20240130,000000,7.45,7.45,7.01,7.24,352643,0
+FULC.US,D,20240131,000000,7.1,7.525,7.0367,7.22,326824,0
+FULC.US,D,20240201,000000,7.28,8.07,7.15,8.02,611078,0
+FULC.US,D,20240202,000000,7.89,8.11,7.62,7.75,803182,0
+FULC.US,D,20240205,000000,7.69,7.975,7.44,7.95,434960,0
+FULC.US,D,20240206,000000,7.97,8.32,7.88,8.3,684922,0
+FULC.US,D,20240207,000000,8.29,8.2999,7.93,7.99,346095,0
+FULC.US,D,20240208,000000,7.99,8.45,7.94,8.15,410310,0
+FULC.US,D,20240209,000000,8.29,8.96,8.29,8.85,481322,0
+FULC.US,D,20240212,000000,8.91,9.39,8.62,9.25,1069815,0
+FULC.US,D,20240213,000000,8.73,9.265,8.56,8.95,1011735,0
+FULC.US,D,20240214,000000,9.17,9.18,8.695,9.09,686275,0
+FULC.US,D,20240215,000000,9.22,9.52,9.08,9.4,512484,0
+FULC.US,D,20240216,000000,9.36,9.89,9.175,9.64,509313,0
+FULC.US,D,20240220,000000,9.5,9.895,9.36,9.49,327804,0
+FULC.US,D,20240221,000000,9.38,9.64,9.2,9.55,579156,0
+FULC.US,D,20240222,000000,9.61,9.86,9.51,9.55,249324,0
+FULC.US,D,20240223,000000,9.59,9.76,9.43,9.6,341215,0
+FULC.US,D,20240226,000000,9.6,9.97,9.555,9.73,496201,0
+FULC.US,D,20240227,000000,10,10.5,9.4,10.18,1506706,0
+FULC.US,D,20240228,000000,10.27,11.06,9.98,10.32,1163428,0
+FULC.US,D,20240229,000000,10.27,10.6462,10.19,10.21,1058968,0
+FULC.US,D,20240301,000000,10.28,11.2198,10.28,10.99,1253492,0
+FULC.US,D,20240304,000000,11.23,11.51,10.96,11.33,1142936,0
+FULC.US,D,20240305,000000,10.99,11.4,10.86,10.96,557422,0
+FULC.US,D,20240306,000000,12.48,13.7,11.96,12,1632808,0
+FULC.US,D,20240307,000000,12,12.3412,10.79,11.31,1442664,0
+FULC.US,D,20240308,000000,11.48,11.905,10.95,11.08,604587,0
+FULC.US,D,20240311,000000,10.97,11.68,10.8,11.28,422354,0
+FULC.US,D,20240312,000000,11.31,11.3817,10.56,10.91,483667,0
+FULC.US,D,20240313,000000,11.37,12.4,11.2,11.36,1183632,0
+FULC.US,D,20240314,000000,11.34,11.85,11.1,11.18,461605,0
+FULC.US,D,20240315,000000,11.24,11.46,11.13,11.36,437410,0
+FULC.US,D,20240318,000000,11.48,11.48,9.99,10.12,924870,0
+FULC.US,D,20240319,000000,10.04,10.3399,9.98,10.1,501182,0
+FULC.US,D,20240320,000000,9.87,10.11,9.665,9.74,654550,0
+FULC.US,D,20240321,000000,9.86,10.065,9.7,9.79,473454,0
+FULC.US,D,20240322,000000,9.76,10.09,9.272,9.67,1215641,0
+FULC.US,D,20240325,000000,9.67,9.73,8.85,9.43,846881,0
+FULC.US,D,20240326,000000,9.46,9.81,9.13,9.13,742178,0
+FULC.US,D,20240327,000000,9.21,9.715,9.17,9.46,464287,0
+FULC.US,D,20240328,000000,9.48,9.62,9.24,9.44,554392,0
+FULC.US,D,20240401,000000,9.46,9.46,8.93,9.31,587957,0
+FULC.US,D,20240402,000000,9.13,9.14,8.79,9.07,326580,0
+FULC.US,D,20240403,000000,9.04,9.24,8.62,9.13,362604,0
+FULC.US,D,20240404,000000,9.15,9.6,8.78,9.01,574164,0
+FULC.US,D,20240405,000000,8.92,9.165,8.51,8.52,374620,0
+FULC.US,D,20240408,000000,8.72,8.76,8.37,8.45,646774,0
+FULC.US,D,20240409,000000,8.53,8.73,8.3,8.45,635214,0
+FULC.US,D,20240410,000000,8.31,8.32,7.76,7.91,510532,0
+FULC.US,D,20240411,000000,8.09,8.15,7.7,7.81,551133,0
+FULC.US,D,20240412,000000,7.81,7.81,7.49,7.5,410383,0
+FULC.US,D,20240415,000000,7.69,7.69,7.25,7.36,438023,0
+FULC.US,D,20240416,000000,7.25,7.52,7.215,7.41,461301,0
+FULC.US,D,20240417,000000,7.43,7.51,7.13,7.15,397383,0
+FULC.US,D,20240418,000000,7.15,7.21,6.9,7.06,526290,0
+FULC.US,D,20240419,000000,7,7.28,6.67,6.84,554083,0
+FULC.US,D,20240422,000000,6.95,7.26,6.85,7.25,607170,0
+FULC.US,D,20240423,000000,7.26,7.53,7.26,7.44,510498,0
+FULC.US,D,20240424,000000,7.42,7.4425,7.18,7.28,348054,0
+FULC.US,D,20240425,000000,7.07,7.18,6.85,7.13,536492,0
+FULC.US,D,20240426,000000,7.14,7.22,7.05,7.14,261291,0
+FULC.US,D,20240429,000000,7.18,7.29,6.97,7.08,292475,0
+FULC.US,D,20240430,000000,6.99,7.25,6.99,7.13,365129,0
+FULC.US,D,20240501,000000,7.16,7.51,7.14,7.33,359311,0
+FULC.US,D,20240502,000000,7.46,7.66,7.23,7.65,302634,0
+FULC.US,D,20240503,000000,7.9,8.05,7.7,7.75,207665,0
+FULC.US,D,20240506,000000,7.8,7.92,7.55,7.75,253307,0
+FULC.US,D,20240507,000000,7.76,7.76,7.54,7.54,313442,0
+FULC.US,D,20240508,000000,7.41,7.725,7.41,7.59,227115,0
+FULC.US,D,20240509,000000,7.6,7.67,7.46,7.5,223487,0
+FULC.US,D,20240510,000000,7.47,7.68,7.33,7.47,313083,0
+FULC.US,D,20240513,000000,8.35,8.5,6.9214,7.35,2034525,0
+FULC.US,D,20240514,000000,7.88,8.5,7.41,7.91,1114359,0
+FULC.US,D,20240515,000000,7.97,8.76,7.97,8.25,1029483,0
+FULC.US,D,20240516,000000,8.32,8.32,7.74,7.795,545804,0
+FULC.US,D,20240517,000000,7.75,7.75,7.45,7.55,480460,0
+FULC.US,D,20240520,000000,7.76,8.01,7.69,7.7,451865,0
+FULC.US,D,20240521,000000,7.61,7.78,7.41,7.64,570501,0
+FULC.US,D,20240522,000000,7.66,7.86,7.6281,7.71,266404,0
+FULC.US,D,20240523,000000,7.73,7.735,7.32,7.42,379235,0
+FULC.US,D,20240524,000000,7.43,7.51,7.2,7.21,305764,0
+FULC.US,D,20240528,000000,7.77,8.12,7.51,7.74,1021066,0
+FULC.US,D,20240529,000000,7.72,7.85,7.52,7.77,473581,0
+FULC.US,D,20240530,000000,7.87,7.946,7.53,7.65,340468,0
+FULC.US,D,20240531,000000,7.76,8,7.71,7.85,365770,0
+FULC.US,D,20240603,000000,8.04,8.44,8.01,8.18,928002,0
+FULC.US,D,20240604,000000,8.18,8.26,7.95,8.14,498903,0
+FULC.US,D,20240605,000000,8.16,8.67,8.14,8.65,311769,0
+FULC.US,D,20240606,000000,8.69,8.69,8.2052,8.37,334212,0
+FULC.US,D,20240607,000000,8.26,8.41,8.115,8.29,260870,0
+FULC.US,D,20240610,000000,8.22,8.43,8,8.16,521908,0
+FULC.US,D,20240611,000000,8.04,8.31,7.4,7.4,999125,0
+FULC.US,D,20240612,000000,7.6,7.9,7.35,7.71,951838,0
+FULC.US,D,20240613,000000,7.69,7.96,7.56,7.8,540682,0
+FULC.US,D,20240614,000000,7.78,7.835,7.42,7.45,281458,0
+FULC.US,D,20240617,000000,7.38,7.48,6.91,7,939834,0
+FULC.US,D,20240618,000000,7,7,6.48,6.49,685726,0
+FULC.US,D,20240620,000000,6.44,6.49,6.27,6.38,1091453,0
+FULC.US,D,20240621,000000,6.4,6.7,6.34,6.68,1372144,0
+FULC.US,D,20240624,000000,6.7,6.79,6.245,6.34,544938,0
+FULC.US,D,20240625,000000,6.34,6.41,5.92,5.98,952030,0
+FULC.US,D,20240626,000000,6,6.19,5.68,6.17,1405595,0
+FULC.US,D,20240627,000000,6.45,6.55,6.02,6.28,916017,0
+FULC.US,D,20240628,000000,6.2,6.435,6.09,6.2,9594437,0
+FULC.US,D,20240701,000000,6.2,6.345,5.92,6.31,1400718,0
+FULC.US,D,20240702,000000,6.28,6.31,6.09,6.1,542419,0
+FULC.US,D,20240703,000000,6.09,6.21,6.05,6.155,363271,0
+FULC.US,D,20240705,000000,6.13,6.24,5.92,6.19,657292,0
+FULC.US,D,20240708,000000,6.3,6.33,6.02,6.05,975110,0
+FULC.US,D,20240709,000000,6.02,6.55,6.02,6.53,586285,0
+FULC.US,D,20240710,000000,6.58,7.15,6.53,7.09,591959,0
+FULC.US,D,20240711,000000,7.3,8.04,7.24,7.8,1225456,0
+FULC.US,D,20240712,000000,7.89,8.35,7.8,8.01,888162,0
+FULC.US,D,20240715,000000,8.11,8.75,8.02,8.45,1263810,0
+FULC.US,D,20240716,000000,8.57,9.44,8.57,8.66,1345371,0
+FULC.US,D,20240717,000000,8.41,8.955,8.28,8.36,713664,0
+FULC.US,D,20240718,000000,8.42,8.625,7.94,8.12,647042,0
+FULC.US,D,20240719,000000,8.24,8.25,7.92,8,434950,0
+FULC.US,D,20240722,000000,8.13,8.61,8.08,8.6,402001,0
+FULC.US,D,20240723,000000,8.57,9.14,8.57,8.84,525011,0
+FULC.US,D,20240724,000000,8.72,9.05,8.455,8.56,405978,0
+FULC.US,D,20240725,000000,8.57,8.87,8.48,8.64,376283,0
+FULC.US,D,20240726,000000,8.85,9.3,8.65,8.88,413299,0
+FULC.US,D,20240729,000000,8.88,8.99,8.32,8.43,284903,0
+FULC.US,D,20240730,000000,8.52,8.73,8.32,8.41,440612,0
+FULC.US,D,20240731,000000,8.95,9.73,8.33,9.28,1466096,0
+FULC.US,D,20240801,000000,9.42,9.8097,8.8,9.01,1419254,0
+FULC.US,D,20240802,000000,8.62,9.78,8.33,9.55,2350526,0
+FULC.US,D,20240805,000000,8.8,8.96,8.17,8.46,1091599,0
+FULC.US,D,20240806,000000,8.61,9.01,8.3,8.87,772593,0
+FULC.US,D,20240807,000000,8.92,9.24,8.19,8.29,719356,0
+FULC.US,D,20240808,000000,8.45,8.95,8.1986,8.95,596181,0
+FULC.US,D,20240809,000000,8.95,9.01,8.43,8.86,580841,0
+FULC.US,D,20240812,000000,8.92,9.01,8.535,9.01,618418,0
+FULC.US,D,20240813,000000,9.12,9.46,9.01,9.17,764076,0
+FULC.US,D,20240814,000000,9.26,9.26,8.695,9.02,572604,0
+FULC.US,D,20240815,000000,9.22,10.13,9.17,9.69,1067983,0
+FULC.US,D,20240816,000000,9.73,9.86,9.201,9.24,770523,0
+FULC.US,D,20240819,000000,9.13,9.5,8.95,9.34,953384,0
+FULC.US,D,20240820,000000,9.29,9.52,9.06,9.42,704144,0
+FULC.US,D,20240821,000000,9.37,9.68,9.22,9.54,496250,0
+FULC.US,D,20240822,000000,9.56,9.6,8.76,8.79,791115,0
+FULC.US,D,20240823,000000,8.86,9.25,8.81,9.17,1310016,0
+FULC.US,D,20240826,000000,9.18,9.9,9.03,9.74,1065642,0
+FULC.US,D,20240827,000000,9.63,9.8,8.81,8.855,880576,0
+FULC.US,D,20240828,000000,8.9,9.04,8.63,8.87,512092,0
+FULC.US,D,20240829,000000,8.92,9.09,8.68,8.74,488695,0
+FULC.US,D,20240830,000000,8.77,8.96,8.35,8.55,494748,0
+FULC.US,D,20240903,000000,8.54,8.82,7.94,8.1,764958,0
+FULC.US,D,20240904,000000,8,8.53,7.99,8.25,589546,0
+FULC.US,D,20240905,000000,8.28,8.71,8.08,8.63,724269,0
+FULC.US,D,20240906,000000,8.68,8.7599,8.37,8.54,575774,0
+FULC.US,D,20240909,000000,8.9,9.3,8.5,8.63,994417,0
+FULC.US,D,20240910,000000,8.64,8.84,8.35,8.43,514809,0
+FULC.US,D,20240911,000000,8.37,8.87,8.3,8.85,716511,0
+FULC.US,D,20240912,000000,2.94,3.6899,2.865,3.44,34278948,0
+FULC.US,D,20240913,000000,3.44,3.5,3,3.18,7663136,0
+FULC.US,D,20240916,000000,3.17,3.4,3.12,3.18,2922930,0
+FULC.US,D,20240917,000000,3.23,3.808,3.18,3.49,4465796,0
+FULC.US,D,20240918,000000,3.45,3.55,3.34,3.44,1475194,0
+FULC.US,D,20240919,000000,3.48,3.605,3.43,3.45,1097614,0
+FULC.US,D,20240920,000000,3.41,3.4393,3.31,3.36,1956784,0
+FULC.US,D,20240923,000000,3.4,3.42,3.17,3.2,1087994,0
+FULC.US,D,20240924,000000,3.19,3.25,3.1,3.21,993464,0
+FULC.US,D,20240925,000000,3.21,3.495,3.1,3.47,1872235,0
+FULC.US,D,20240926,000000,3.515,4.75,3.515,4,7640778,0
+FULC.US,D,20240927,000000,4.06,4.23,3.77,3.77,1901211,0
+FULC.US,D,20240930,000000,3.75,3.83,3.57,3.57,880051,0
+FULC.US,D,20241001,000000,3.58,3.72,3.53,3.6,854423,0
+FULC.US,D,20241002,000000,3.6,3.92,3.55,3.87,1076585,0
+FULC.US,D,20241003,000000,3.82,3.8846,3.63,3.665,732151,0
+FULC.US,D,20241004,000000,3.72,3.84,3.685,3.82,704559,0
+FULC.US,D,20241007,000000,3.78,3.78,3.55,3.57,702929,0
+FULC.US,D,20241008,000000,3.6,3.63,3.51,3.54,640740,0
+FULC.US,D,20241009,000000,3.53,3.54,3.36,3.41,542608,0
+FULC.US,D,20241010,000000,3.39,3.44,3.18,3.27,685694,0
+FULC.US,D,20241011,000000,3.28,3.5,3.26,3.48,651483,0
+FULC.US,D,20241014,000000,3.46,3.58,3.45,3.57,424128,0
+FULC.US,D,20241015,000000,3.58,3.705,3.49,3.66,493734,0
+FULC.US,D,20241016,000000,3.69,3.75,3.53,3.62,1066446,0
+FULC.US,D,20241017,000000,3.6,3.7,3.44,3.55,656267,0
+FULC.US,D,20241018,000000,3.54,3.67,3.44,3.51,719290,0
+FULC.US,D,20241021,000000,3.52,3.59,3.48,3.51,503663,0
+FULC.US,D,20241022,000000,3.49,3.56,3.36,3.39,541473,0
+FULC.US,D,20241023,000000,3.4,3.46,3.18,3.25,902263,0
+FULC.US,D,20241024,000000,3.24,3.33,3.21,3.24,361549,0
+FULC.US,D,20241025,000000,3.23,3.295,3.165,3.19,510622,0
+FULC.US,D,20241028,000000,3.24,3.3,3.21,3.24,696064,0
+FULC.US,D,20241029,000000,3.24,3.31,3.2,3.24,340487,0
+FULC.US,D,20241030,000000,3.21,3.295,3.18,3.24,430896,0
+FULC.US,D,20241031,000000,3.25,3.28,3.13,3.16,433723,0
+FULC.US,D,20241101,000000,3.17,3.22,3.14,3.21,420418,0
+FULC.US,D,20241104,000000,3.2,3.38,3.13,3.26,843623,0
+FULC.US,D,20241105,000000,3.28,3.345,3.21,3.32,989213,0
+FULC.US,D,20241106,000000,3.43,3.475,3.245,3.43,1583167,0
+FULC.US,D,20241107,000000,3.43,3.626,3.415,3.48,1159717,0
+FULC.US,D,20241108,000000,3.5,3.53,3.38,3.49,502218,0
+FULC.US,D,20241111,000000,3.52,3.715,3.52,3.64,657359,0
+FULC.US,D,20241112,000000,3.72,3.815,3.54,3.64,874674,0
+FULC.US,D,20241113,000000,3.94,3.94,3.52,3.56,870243,0
+FULC.US,D,20241114,000000,3.57,3.57,3.275,3.32,654327,0
+FULC.US,D,20241115,000000,3.3,3.3,2.95,3.005,1275700,0
+FULC.US,D,20241118,000000,3.01,3.1,2.93,3.03,2355192,0
+FULC.US,D,20241119,000000,3.03,3.03,2.86,3.01,725621,0
+FULC.US,D,20241120,000000,2.98,3.06,2.955,2.99,782468,0
+FULC.US,D,20241121,000000,3.02,3.08,2.955,2.97,460986,0
+FULC.US,D,20241122,000000,2.98,3.3,2.95,3.25,812181,0
+FULC.US,D,20241125,000000,3.33,3.555,3.24,3.44,957918,0
+FULC.US,D,20241126,000000,3.46,3.62,3.305,3.55,848008,0
+FULC.US,D,20241127,000000,3.57,4.08,3.57,3.95,1009352,0
+FULC.US,D,20241129,000000,3.93,3.99,3.81,3.85,527111,0
+FULC.US,D,20241202,000000,3.82,3.98,3.78,3.88,500716,0
+FULC.US,D,20241203,000000,3.85,3.8797,3.58,3.77,721974,0
+FULC.US,D,20241204,000000,3.77,3.895,3.495,3.51,822004,0
+FULC.US,D,20241205,000000,3.49,3.91,3.48,3.83,1221907,0
+FULC.US,D,20241206,000000,3.88,4.02,3.83,3.99,699552,0
+FULC.US,D,20241209,000000,3.99,4.24,3.99,4.01,1083991,0
+FULC.US,D,20241210,000000,3.98,4.21,3.8037,4.05,784723,0
+FULC.US,D,20241211,000000,4.08,4.395,3.955,4.27,836626,0
+FULC.US,D,20241212,000000,4.25,4.28,3.94,4.03,862999,0
+FULC.US,D,20241213,000000,4.02,4.21,3.96,3.96,478275,0
+FULC.US,D,20241216,000000,3.96,4.64,3.94,4.42,975328,0
+FULC.US,D,20241217,000000,4.5,4.57,4.22,4.54,1375541,0
+FULC.US,D,20241218,000000,4.56,4.64,4.155,4.23,2770764,0
+FULC.US,D,20241219,000000,4.3,4.34,4,4.03,655679,0
+FULC.US,D,20241220,000000,3.99,4.39,3.955,4.35,3277668,0
+FULC.US,D,20241223,000000,4.37,5.02,4.26,4.68,3404251,0
+FULC.US,D,20241224,000000,4.7,4.82,4.35,4.55,729741,0
+FULC.US,D,20241226,000000,4.55,4.84,4.5,4.84,701525,0
+FULC.US,D,20241227,000000,4.7,4.8,4.5,4.79,1214438,0
+FULC.US,D,20241230,000000,4.7,4.79,4.5,4.68,900962,0
+FULC.US,D,20241231,000000,4.72,4.77,4.59,4.7,556232,0
+FULC.US,D,20250102,000000,4.8,5.09,4.73,4.84,691191,0
+FULC.US,D,20250103,000000,4.84,5.13,4.77,5.08,341791,0
+FULC.US,D,20250106,000000,5.11,5.1713,4.87,4.92,471325,0
+FULC.US,D,20250107,000000,4.95,5.06,4.75,4.89,727234,0
+FULC.US,D,20250108,000000,4.86,4.89,4.47,4.48,646720,0
+FULC.US,D,20250110,000000,4.37,4.44,4.13,4.37,737360,0
+FULC.US,D,20250113,000000,4.32,4.35,3.93,4.17,676458,0
+FULC.US,D,20250114,000000,4.2,4.34,4.01,4.06,625341,0
+FULC.US,D,20250115,000000,4.2,4.22,3.98,4.1,706968,0
+FULC.US,D,20250116,000000,4.1,4.1,3.915,3.98,584300,0
+FULC.US,D,20250117,000000,4.04,4.08,3.9,3.96,464824,0
+FULC.US,D,20250121,000000,4.01,4.075,3.95,4,867974,0
+FULC.US,D,20250122,000000,3.98,4.14,3.93,4.09,366577,0
+FULC.US,D,20250123,000000,4.06,4.15,3.97,4.14,403540,0
+FULC.US,D,20250124,000000,4.18,4.305,4.07,4.16,309708,0
+FULC.US,D,20250127,000000,4.14,4.325,4.07,4.1,684970,0
+FULC.US,D,20250128,000000,4.1,4.13,3.86,4.05,367809,0
+FULC.US,D,20250129,000000,4.05,4.13,3.93,4.08,426144,0
+FULC.US,D,20250130,000000,4.14,4.19,4.015,4.18,306565,0
+FULC.US,D,20250131,000000,4.18,4.24,3.93,3.96,353498,0
+FULC.US,D,20250203,000000,3.83,3.94,3.7801,3.81,446816,0
+FULC.US,D,20250204,000000,3.79,3.885,3.67,3.82,261668,0
+FULC.US,D,20250205,000000,3.85,3.94,3.83,3.91,268983,0
+FULC.US,D,20250206,000000,3.92,3.925,3.81,3.83,436996,0
+FULC.US,D,20250207,000000,3.83,3.86,3.66,3.69,338423,0
+FULC.US,D,20250210,000000,3.68,3.72,3.5599,3.63,266037,0
+FULC.US,D,20250211,000000,3.56,3.62,3.42,3.44,288559,0
+FULC.US,D,20250212,000000,3.37,3.59,3.37,3.56,310898,0
+FULC.US,D,20250213,000000,3.61,3.71,3.515,3.71,274855,0
+FULC.US,D,20250214,000000,3.76,3.94,3.625,3.69,848394,0
+FULC.US,D,20250218,000000,3.69,3.88,3.69,3.77,269938,0
+FULC.US,D,20250219,000000,3.75,3.88,3.64,3.84,286564,0
+FULC.US,D,20250220,000000,3.83,3.865,3.7,3.85,330671,0
+FULC.US,D,20250221,000000,3.9,3.91,3.82,3.85,283515,0
+FULC.US,D,20250224,000000,3.8,3.885,3.69,3.7,353013,0
+FULC.US,D,20250225,000000,3.58,3.7998,3.36,3.7,444579,0
+FULC.US,D,20250226,000000,3.67,3.84,3.2,3.32,648400,0
+FULC.US,D,20250227,000000,3.31,3.46,3.25,3.37,577260,0
+FULC.US,D,20250228,000000,3.36,3.615,3.27,3.59,368524,0
+FULC.US,D,20250303,000000,3.57,3.62,3.095,3.24,704318,0
+FULC.US,D,20250304,000000,3.12,3.325,3.01,3.27,402085,0
+FULC.US,D,20250305,000000,3.29,3.41,3.23,3.25,405771,0
+FULC.US,D,20250306,000000,3.18,3.34,3.06,3.22,301276,0
+FULC.US,D,20250307,000000,3.22,3.29,3.1,3.14,205579,0
+FULC.US,D,20250310,000000,3.11,3.126,2.9,2.97,350619,0
+FULC.US,D,20250311,000000,3,3.02,2.815,2.96,799357,0
+FULC.US,D,20250312,000000,3.02,3.091,2.93,3.03,380827,0
+FULC.US,D,20250313,000000,3,3.07,2.78,2.9,553181,0
+FULC.US,D,20250314,000000,2.95,3.21,2.87,3.12,733972,0
+FULC.US,D,20250317,000000,3.12,3.205,2.98,3.12,527389,0
+FULC.US,D,20250318,000000,3.09,3.115,2.985,3.02,369070,0
+FULC.US,D,20250319,000000,3.01,3.08,2.94,2.97,1043457,0
+FULC.US,D,20250320,000000,2.95,3.1,2.95,3.02,295758,0
+FULC.US,D,20250321,000000,3.06,3.17,2.97,3.15,1228809,0
+FULC.US,D,20250324,000000,3.21,3.26,3.175,3.21,192265,0
+FULC.US,D,20250325,000000,3.28,3.3449,3.07,3.11,165588,0
+FULC.US,D,20250326,000000,3.17,3.17,3,3.02,143864,0
+FULC.US,D,20250327,000000,3.03,3.145,3.02,3.09,139022,0
+FULC.US,D,20250328,000000,3.08,3.13,2.99,3.01,143456,0
+FULC.US,D,20250331,000000,2.91,3.01,2.88,2.88,260828,0
+FULC.US,D,20250401,000000,2.88,2.91,2.67,2.76,335603,0
+FULC.US,D,20250402,000000,2.71,2.9,2.71,2.83,246375,0
+FULC.US,D,20250403,000000,2.73,2.81,2.54,2.55,358889,0
+FULC.US,D,20250404,000000,2.49,2.565,2.4,2.51,346346,0
+FULC.US,D,20250407,000000,2.46,2.74,2.315,2.72,758033,0
+FULC.US,D,20250408,000000,2.83,2.88,2.58,2.64,399749,0
+FULC.US,D,20250409,000000,2.6,3,2.57,2.88,358467,0
+FULC.US,D,20250410,000000,2.77,2.81,2.49,2.625,239233,0
+FULC.US,D,20250411,000000,2.69,2.71,2.54,2.69,162190,0
+FULC.US,D,20250414,000000,2.78,2.99,2.71,2.92,278227,0
+FULC.US,D,20250415,000000,2.9,3.05,2.89,3.04,225172,0
+FULC.US,D,20250416,000000,3.02,3.09,2.92,3.06,202913,0
+FULC.US,D,20250417,000000,3.05,3.32,3.05,3.29,350553,0
+FULC.US,D,20250421,000000,3.25,3.565,3.17,3.46,369584,0
+FULC.US,D,20250422,000000,3.47,3.87,3.47,3.65,583705,0
+FULC.US,D,20250423,000000,3.84,3.87,3.495,3.59,712766,0
+FULC.US,D,20250424,000000,3.61,3.6191,3.435,3.51,215361,0
+FULC.US,D,20250425,000000,3.5,3.53,3.385,3.53,231927,0
+FULC.US,D,20250428,000000,3.53,3.63,3.45,3.57,153165,0
+FULC.US,D,20250429,000000,3.57,3.755,3.54,3.65,298541,0
+FULC.US,D,20250430,000000,3.61,3.91,3.55,3.85,558166,0
+FULC.US,D,20250501,000000,3.84,4.69,3.73,4.38,926646,0
+FULC.US,D,20250502,000000,4.41,6.15,4.38,5.62,4178476,0
+FULC.US,D,20250505,000000,5.41,5.74,5.1,5.73,1464662,0
+FULC.US,D,20250506,000000,5.64,5.75,5.14,5.35,890936,0
+FULC.US,D,20250507,000000,5.4,5.425,4.775,5.07,1026731,0
+FULC.US,D,20250508,000000,5.06,5.55,4.905,5.41,440334,0
+FULC.US,D,20250509,000000,5.42,5.6982,5.28,5.37,537284,0
+FULC.US,D,20250512,000000,5.37,5.82,5.37,5.68,544222,0
+FULC.US,D,20250513,000000,5.75,5.87,5.53,5.79,365439,0
+FULC.US,D,20250514,000000,5.8,5.855,5.51,5.63,620147,0
+FULC.US,D,20250515,000000,5.99,6.625,5.65,6.6,1169122,0
+FULC.US,D,20250516,000000,6.69,7.06,6.31,6.88,1040199,0
+FULC.US,D,20250519,000000,6.75,7.04,6.52,6.93,740204,0
+FULC.US,D,20250520,000000,6.92,7,6.2524,6.51,756862,0
+FULC.US,D,20250521,000000,6.4,6.795,6.225,6.25,325204,0
+FULC.US,D,20250522,000000,6.18,6.27,5.904,6.12,430059,0
+FULC.US,D,20250523,000000,6.82,7.0395,6.25,6.44,898658,0
+FULC.US,D,20250527,000000,6.55,6.82,6.03,6.35,492934,0
+FULC.US,D,20250528,000000,6.28,7,6.23,6.9,998089,0
+FULC.US,D,20250529,000000,7.11,7.475,6.98,7.07,752851,0
+FULC.US,D,20250530,000000,7.02,7.075,6.67,6.875,396070,0
+FULC.US,D,20250602,000000,6.97,7.11,6.64,6.96,391896,0
+FULC.US,D,20250603,000000,6.96,7.17,6.82,7.035,430854,0
+FULC.US,D,20250604,000000,7.03,7.1,6.832,7.03,370152,0
+FULC.US,D,20250605,000000,7.03,7.4,6.885,7.11,336903,0
+FULC.US,D,20250606,000000,7.23,7.4,7.1007,7.25,388347,0
+FULC.US,D,20250609,000000,7.3,7.39,6.99,7.12,229538,0
+FULC.US,D,20250610,000000,7.12,7.2325,6.89,6.9,394397,0
+FULC.US,D,20250611,000000,6.93,7.17,6.68,6.83,464290,0
+FULC.US,D,20250612,000000,6.74,6.92,6.66,6.78,302411,0
+FULC.US,D,20250613,000000,6.6,6.925,6.6,6.85,247184,0
+FULC.US,D,20250616,000000,6.83,6.965,6.61,6.8,682299,0
+FULC.US,D,20250617,000000,6.78,6.87,6.33,6.43,685257,0
+FULC.US,D,20250618,000000,6.42,6.7401,6.33,6.36,390308,0
+FULC.US,D,20250620,000000,6.37,7.21,6.275,6.995,607057,0
+FULC.US,D,20250623,000000,6.98,7.4506,6.83,7.17,1027047,0
+FULC.US,D,20250624,000000,7.34,7.4775,7.15,7.19,528249,0
+FULC.US,D,20250625,000000,7.17,7.26,6.9537,7.16,263403,0
+FULC.US,D,20250626,000000,7.19,7.4,7.06,7.38,378064,0
+FULC.US,D,20250627,000000,7.42,7.7024,6.98,7.1,1208769,0
+FULC.US,D,20250630,000000,7.1,7.27,6.87,6.88,1022905,0
+FULC.US,D,20250701,000000,6.72,6.91,6.155,6.84,871421,0
+FULC.US,D,20250702,000000,6.82,7.12,6.555,6.93,381941,0
+FULC.US,D,20250703,000000,6.95,6.95,6.65,6.92,146358,0
+FULC.US,D,20250707,000000,6.86,7.25,6.75,7.02,427243,0
+FULC.US,D,20250708,000000,7.09,7.93,6.9908,7.85,1173365,0
+FULC.US,D,20250709,000000,7.98,8.18,7.7,7.91,937786,0
+FULC.US,D,20250710,000000,7.92,8.03,7.35,8.01,609292,0
+FULC.US,D,20250711,000000,7.92,8.27,7.82,7.83,688948,0
+FULC.US,D,20250714,000000,7.7,8.14,7.5672,7.9,543842,0
+FULC.US,D,20250715,000000,7.92,8.04,7.62,7.84,357215,0
+FULC.US,D,20250716,000000,7.88,8.03,7.6801,7.88,305373,0
+FULC.US,D,20250717,000000,7.86,8.015,7.77,7.94,227058,0
+FULC.US,D,20250718,000000,8.03,8.1,7.63,7.65,397443,0
+FULC.US,D,20250721,000000,7.62,7.81,7.03,7.1,608075,0
+FULC.US,D,20250722,000000,7.12,7.31,6.975,7.05,378957,0
+FULC.US,D,20250723,000000,7.08,7.94,7.04,7.91,403816,0
+FULC.US,D,20250724,000000,7.9,8.03,7.63,7.82,565736,0
+FULC.US,D,20250725,000000,7.78,7.99,7.55,7.81,464420,0
+FULC.US,D,20250728,000000,7.84,8.4499,7.55,7.81,1065377,0
+FULC.US,D,20250729,000000,7.66,8.5,6.96,7.59,7188699,0
+FULC.US,D,20250730,000000,7.6,7.6,6.72,6.9,1780565,0
+FULC.US,D,20250731,000000,6.71,6.84,6.5,6.73,974186,0
+FULC.US,D,20250801,000000,6.64,7.12,6.56,6.83,1006832,0
+FULC.US,D,20250804,000000,6.87,7.03,6.51,6.96,1091302,0
+FULC.US,D,20250805,000000,6.94,7,6.64,6.88,517139,0
+FULC.US,D,20250806,000000,6.88,6.95,6.58,6.94,1078932,0
+FULC.US,D,20250807,000000,6.86,7,6.67,6.81,325083,0
+FULC.US,D,20250808,000000,6.86,6.88,6.47,6.49,412512,0
+FULC.US,D,20250811,000000,6.52,6.5947,6.275,6.34,412959,0
+FULC.US,D,20250812,000000,6.39,6.58,6.28,6.54,443262,0
+FULC.US,D,20250813,000000,6.61,6.925,6.54,6.85,307455,0
+FULC.US,D,20250814,000000,6.77,6.87,6.54,6.6,560874,0
+FULC.US,D,20250815,000000,6.62,6.84,6.5128,6.82,516852,0
+FULC.US,D,20250818,000000,6.83,7.09,6.57,6.64,475521,0
+FULC.US,D,20250819,000000,6.64,6.67,6.42,6.61,343785,0
+FULC.US,D,20250820,000000,6.62,6.64,6.39,6.57,291771,0
+FULC.US,D,20250821,000000,6.52,6.66,6.44,6.52,440655,0
+FULC.US,D,20250822,000000,6.57,6.915,6.45,6.88,362286,0
+FULC.US,D,20250825,000000,6.88,6.88,6.35,6.41,277776,0
+FULC.US,D,20250826,000000,6.44,6.57,6.36,6.52,1193289,0
+FULC.US,D,20250827,000000,6.51,6.69,6.5,6.63,227121,0
+FULC.US,D,20250828,000000,6.69,6.85,6.62,6.65,196908,0
+FULC.US,D,20250829,000000,6.71,6.71,6.4,6.48,181855,0
+FULC.US,D,20250902,000000,6.4,6.75,6.39,6.41,327967,0
+FULC.US,D,20250903,000000,6.36,6.555,6.36,6.52,224790,0
+FULC.US,D,20250904,000000,6.54,7.01,6.35,6.88,431747,0
+FULC.US,D,20250905,000000,6.9,7.87,6.85,7.66,599080,0
+FULC.US,D,20250908,000000,7.66,7.68,7.21,7.27,416954,0
+FULC.US,D,20250909,000000,7.25,7.41,7.065,7.24,477381,0
+FULC.US,D,20250910,000000,7.2,7.2,6.88,6.99,464964,0
+FULC.US,D,20250911,000000,7,7.17,6.88,6.99,351864,0
+FULC.US,D,20250912,000000,6.97,7.06,6.74,7,353055,0
+FULC.US,D,20250915,000000,6.98,7.13,6.6901,7.07,427826,0
+FULC.US,D,20250916,000000,7.1,7.5,7,7.3,380536,0
+FULC.US,D,20250917,000000,7.34,7.47,7.2,7.32,264209,0
+FULC.US,D,20250918,000000,7.38,7.65,7.25,7.54,286983,0
+FULC.US,D,20250919,000000,7.54,7.54,7.28,7.39,2098632,0
+FULC.US,D,20250922,000000,7.42,7.52,7.21,7.45,272368,0
+FULC.US,D,20250923,000000,7.47,7.55,7.21,7.35,299932,0
+FULC.US,D,20250924,000000,7.29,8.29,7.275,8.25,521147,0
+FULC.US,D,20250925,000000,8.18,8.52,7.94,8.5,868469,0
+FULC.US,D,20250926,000000,8.56,8.96,8.43,8.84,605611,0
+FULC.US,D,20250929,000000,8.85,8.87,8.3276,8.67,313815,0
+FULC.US,D,20250930,000000,8.6,9.3,8.495,9.2,912963,0
+FULC.US,D,20251001,000000,9.32,9.49,8.99,9.33,1013414,0
+FULC.US,D,20251002,000000,9.28,9.56,9.11,9.51,433512,0
+FULC.US,D,20251003,000000,9.65,9.7,9.1601,9.22,328152,0
+FULC.US,D,20251006,000000,9.14,9.65,9.05,9.5,457695,0
+FULC.US,D,20251007,000000,9.5,9.6,9.1101,9.24,356452,0
+FULC.US,D,20251008,000000,9.4,9.88,9.27,9.63,302110,0
+FULC.US,D,20251009,000000,9.6,9.7,9.455,9.62,338445,0
+FULC.US,D,20251010,000000,9.705,9.705,8.99,8.99,346026,0
+FULC.US,D,20251013,000000,9.04,9.175,8.66,8.75,356355,0
+FULC.US,D,20251014,000000,8.6,8.78,8.45,8.69,537667,0
+FULC.US,D,20251015,000000,8.75,9.89,8.7162,9.64,554932,0
+FULC.US,D,20251016,000000,9.76,9.7718,9.21,9.29,330352,0
+FULC.US,D,20251017,000000,9.15,9.335,8.82,8.99,379364,0
+FULC.US,D,20251020,000000,9.12,9.48,8.82,9.22,456423,0
+FULC.US,D,20251021,000000,9.36,9.81,9.2,9.7,259945,0
+FULC.US,D,20251022,000000,9.66,9.8351,8.93,9.04,370591,0
+FULC.US,D,20251023,000000,9.04,9.4,8.89,8.95,364806,0
+FULC.US,D,20251024,000000,9.09,9.39,8.96,9.22,406246,0
+FULC.US,D,20251027,000000,9.24,9.72,9.02,9.65,272976,0
+FULC.US,D,20251028,000000,9.59,10.11,9.505,10,1013722,0
+FULC.US,D,20251029,000000,9.72,10.04,8.29,9.36,2864419,0
+FULC.US,D,20251030,000000,9.51,9.96,8.56,8.6,942862,0
+FULC.US,D,20251031,000000,8.59,9.15,8.42,8.75,662241,0
+FULC.US,D,20251103,000000,8.66,9.47,8.48,9.02,837386,0
+FULC.US,D,20251104,000000,8.83,9.02,8.3,8.37,717358,0
+FULC.US,D,20251105,000000,8.33,8.37,7.7,7.87,781608,0
+FULC.US,D,20251106,000000,8.09,8.09,7.61,7.65,403453,0
+FULC.US,D,20251107,000000,7.55,7.71,7.27,7.63,527265,0
+FULC.US,D,20251110,000000,7.77,8.35,7.6,7.67,499130,0
+FULC.US,D,20251111,000000,7.65,8.25,7.51,8.15,866778,0
+FULC.US,D,20251112,000000,8.1,8.45,7.94,8.36,516013,0
+FULC.US,D,20251113,000000,8.27,9.05,8.24,8.79,669620,0
+FULC.US,D,20251114,000000,8.69,8.96,8.43,8.65,474121,0
+FULC.US,D,20251117,000000,8.67,9.75,8.46,9.65,986838,0
+FULC.US,D,20251118,000000,9.52,9.85,9.025,9.73,774628,0
+FULC.US,D,20251119,000000,10.65,12.19,10.45,11.51,3862463,0
+FULC.US,D,20251120,000000,11.71,11.8099,10.98,11.06,833598,0
+FULC.US,D,20251121,000000,11,11.315,10.75,11.29,431992,0
+FULC.US,D,20251124,000000,11.73,12.0528,11.4008,11.74,702380,0
+FULC.US,D,20251125,000000,11.77,11.99,11.495,11.54,361899,0
+FULC.US,D,20251126,000000,11.52,11.658,11.125,11.32,445761,0
+FULC.US,D,20251128,000000,11.33,11.46,10.5,10.94,409339,0
+FULC.US,D,20251201,000000,10.78,10.94,9.77,9.87,857254,0
+FULC.US,D,20251202,000000,9.92,10.2162,8.74,8.95,745602,0
+FULC.US,D,20251203,000000,8.92,9.68,8.73,9.06,759521,0
+FULC.US,D,20251204,000000,8.95,9.29,8.68,8.76,821230,0
+FULC.US,D,20251205,000000,8.69,9.67,8.63,8.9,1682391,0
+FULC.US,D,20251208,000000,12.96,15.7399,12.74,12.99,24718110,0
+FULC.US,D,20251209,000000,12.72,15.29,12.07,14.6,3878869,0
+FULC.US,D,20251210,000000,14.67,15.32,13.4,13.8,4417920,0
+FULC.US,D,20251211,000000,13.55,13.64,12.56,12.8,3002664,0
+FULC.US,D,20251212,000000,12.8,13.19,12.58,13,1627253,0
+FULC.US,D,20251215,000000,12.92,13.26,12.58,12.92,2089844,0
+FULC.US,D,20251216,000000,12.73,13,12.45,12.5,855214,0
+FULC.US,D,20251217,000000,12.47,12.66,12.02,12.08,768908,0
+FULC.US,D,20251218,000000,12.21,12.46,11.98,12.16,1033778,0
+FULC.US,D,20251219,000000,12.21,12.84,11.99,12.28,1536254,0
+FULC.US,D,20251222,000000,12.38,12.9,12.23,12.78,852872,0
+FULC.US,D,20251223,000000,12.64,12.82,11.71,11.79,739632,0
+FULC.US,D,20251224,000000,11.96,12.29,11.845,12.01,415988,0
+FULC.US,D,20251226,000000,11.91,11.91,11.48,11.58,463073,0
+FULC.US,D,20251229,000000,11.5,12.03,11.48,11.99,1159510,0
+FULC.US,D,20251230,000000,11.93,12.27,11.18,11.34,867147,0
+FULC.US,D,20251231,000000,11.31,11.761,11.13,11.31,936630,0
+FULC.US,D,20260102,000000,11.4,11.53,10.61,10.92,796100,0
+FULC.US,D,20260105,000000,10.92,11.01,10.54,10.84,559003,0
+FULC.US,D,20260106,000000,10.76,10.76,9.805,9.99,819339,0
+FULC.US,D,20260107,000000,10.19,10.45,9.77,9.98,1001422,0
+FULC.US,D,20260108,000000,9.98,10.47,9.915,10.11,927598,0
+FULC.US,D,20260109,000000,10.14,10.37,9.8,9.85,739291,0
+FULC.US,D,20260112,000000,10.39,10.5,9.07,9.51,973599,0
+FULC.US,D,20260113,000000,9.42,10.33,9.42,10.25,848840,0
+FULC.US,D,20260114,000000,10.26,10.54,9.96,10.36,726135,0
+FULC.US,D,20260115,000000,10.19,10.4,9.81,10.38,554812,0
+FULC.US,D,20260116,000000,10.38,10.6592,9.93,10.14,1275463,0
+FULC.US,D,20260120,000000,9.83,11.005,9.7765,10.6,1437899,0
+FULC.US,D,20260121,000000,10.54,10.94,10.16,10.42,968016,0
+FULC.US,D,20260122,000000,10.5,11.27,10.365,11.05,721191,0
+FULC.US,D,20260123,000000,10.98,11.2853,10.53,10.75,665168,0
+FULC.US,D,20260126,000000,10.66,11.11,10.56,10.91,496027,0
+FULC.US,D,20260127,000000,10.91,11.28,10.805,10.94,623766,0
+FULC.US,D,20260128,000000,10.93,10.93,10.43,10.48,443515,0
+FULC.US,D,20260129,000000,10.45,10.96,10.385,10.94,490095,0
+FULC.US,D,20260130,000000,10.84,11.14,10.455,10.73,491884,0
+FULC.US,D,20260202,000000,10.75,11.11,10.475,10.72,496872,0
+FULC.US,D,20260203,000000,10.73,10.905,10.3201,10.49,364199,0
+FULC.US,D,20260204,000000,10.45,10.45,9.67,9.9,474889,0
+FULC.US,D,20260205,000000,9.85,10.51,9.515,9.55,447289,0
+FULC.US,D,20260206,000000,9.71,10,9.615,9.74,489219,0
+FULC.US,D,20260209,000000,9.78,10.33,9.37,10.23,394274,0
+FULC.US,D,20260210,000000,10.13,10.51,10.068,10.34,473030,0
+FULC.US,D,20260211,000000,10.36,10.87,10.04,10.87,855809,0
+FULC.US,D,20260212,000000,10.88,11.09,10.4639,10.86,462479,0
+FULC.US,D,20260213,000000,10.82,11.17,10.615,10.63,381484,0
+FULC.US,D,20260217,000000,10.51,10.82,10.25,10.66,811668,0
+FULC.US,D,20260218,000000,10.73,11.55,10.73,10.93,628233,0
diff --git a/daily/us/nasdaq stocks/1/func.us.txt b/daily/us/nasdaq stocks/1/func.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aac9244762ca9718d82124b37c0f9c2870ececb0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/func.us.txt	
@@ -0,0 +1,5178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUNC.US,D,20050225,000000,17.8843,18.1694,17.6109,17.6109,19802.042640514,0
+FUNC.US,D,20050228,000000,17.726,17.9531,17.6109,17.6109,10874.542064476,0
+FUNC.US,D,20050301,000000,17.8656,18.128,17.4734,17.6109,14454.290757169,0
+FUNC.US,D,20050302,000000,17.6463,17.7958,17.4901,17.5963,10094.301300822,0
+FUNC.US,D,20050303,000000,17.6907,17.9954,17.6907,17.8027,7453.4864084579,0
+FUNC.US,D,20050304,000000,17.9786,18.0386,17.9786,18.0386,1830.0562370432,0
+FUNC.US,D,20050307,000000,18.0386,18.2509,18.013,18.2509,1256.3198736789,0
+FUNC.US,D,20050308,000000,18.3021,18.3021,17.9531,18.1949,2058.9404245556,0
+FUNC.US,D,20050309,000000,18.128,18.128,17.9167,18.0916,6293.8065250619,0
+FUNC.US,D,20050310,000000,18.1782,18.2136,17.9167,17.9167,40119.837650221,0
+FUNC.US,D,20050311,000000,18.0484,18.2598,17.9078,17.9531,10875.559327531,0
+FUNC.US,D,20050314,000000,17.9078,17.9078,17.8115,17.8115,919.60580227186,0
+FUNC.US,D,20050315,000000,17.5599,17.7515,17.5599,17.5599,3779.1322515929,0
+FUNC.US,D,20050316,000000,17.8213,17.8213,17.5864,17.5864,1146.455463673,0
+FUNC.US,D,20050317,000000,17.6031,17.9,17.6031,17.6031,3149.44642017,0
+FUNC.US,D,20050318,000000,17.9078,17.9078,17.5147,17.5147,2202.3745153967,0
+FUNC.US,D,20050321,000000,17.5147,18.0042,17.5147,17.9078,2208.4780937303,0
+FUNC.US,D,20050322,000000,17.6553,17.8843,17.5147,17.6031,2343.7740801265,0
+FUNC.US,D,20050323,000000,17.5599,17.7417,17.5147,17.7417,1714.0882487036,0
+FUNC.US,D,20050324,000000,17.9078,17.9078,17.4734,17.6553,7400.5887295661,0
+FUNC.US,D,20050328,000000,17.6995,17.6995,17.4999,17.4999,3205.3958882286,0
+FUNC.US,D,20050329,000000,17.4734,17.6463,17.4734,17.4734,5761.7779469777,0
+FUNC.US,D,20050330,000000,17.4734,17.6729,17.4734,17.6463,2429.2241767978,0
+FUNC.US,D,20050331,000000,17.5599,17.6287,17.4734,17.6031,4635.6677444169,0
+FUNC.US,D,20050401,000000,17.6375,17.6375,17.3396,17.5599,3779.1322515929,0
+FUNC.US,D,20050404,000000,17.3318,17.5422,17.1755,17.5422,3236.9310429525,0
+FUNC.US,D,20050405,000000,17.551,17.7339,17.551,17.7339,6453.5168247928,0
+FUNC.US,D,20050406,000000,17.3947,17.5422,17.3947,17.5235,3505.4884896337,0
+FUNC.US,D,20050407,000000,17.4734,17.7339,17.3849,17.5147,6093.4057031067,0
+FUNC.US,D,20050408,000000,17.6553,17.6553,17.6553,17.6553,685.63529948145,0
+FUNC.US,D,20050411,000000,17.7339,17.7339,17.5235,17.5599,1584.8958406411,0
+FUNC.US,D,20050412,000000,17.4734,17.5235,17.3849,17.3849,1703.9156181475,0
+FUNC.US,D,20050413,000000,17.4734,17.4734,17.2198,17.375,3812.701932428,0
+FUNC.US,D,20050414,000000,17.2198,17.5963,17.2198,17.3662,5290.78515223,0
+FUNC.US,D,20050415,000000,17.5599,17.6907,17.1204,17.323,2378.3610240173,0
+FUNC.US,D,20050418,000000,17.0359,17.2198,16.5994,16.6417,24450.934804654,0
+FUNC.US,D,20050419,000000,16.9485,16.9907,16.5454,16.685,14807.281037466,0
+FUNC.US,D,20050420,000000,16.9041,17.0359,16.6073,16.9141,13900.899654917,0
+FUNC.US,D,20050421,000000,16.5994,16.8678,16.5994,16.6417,5139.2129569441,0
+FUNC.US,D,20050422,000000,16.624,17.2109,16.624,17.2109,6915.3542520399,0
+FUNC.US,D,20050425,000000,16.685,17.0978,16.5994,17.0792,2698.7988865346,0
+FUNC.US,D,20050426,000000,16.7823,17.2708,16.7823,17.2708,8242.8825396116,0
+FUNC.US,D,20050427,000000,17.1755,17.262,17.0438,17.0438,754.80918726296,0
+FUNC.US,D,20050428,000000,16.6702,17.323,16.6702,17.323,3321.3638765682,0
+FUNC.US,D,20050429,000000,17.3396,17.4537,17.3396,17.4537,800.58602476544,0
+FUNC.US,D,20050502,000000,17.4734,17.4734,16.9041,16.9041,3391.5550274053,0
+FUNC.US,D,20050503,000000,17.088,17.4734,17.0703,17.2109,1668.3114112012,0
+FUNC.US,D,20050504,000000,17.4734,17.4734,16.9995,16.9995,544.2357347516,0
+FUNC.US,D,20050505,000000,17.0625,17.0625,17.0625,17.0625,1146.455463673,0
+FUNC.US,D,20050506,000000,17.4734,17.4734,17.2286,17.4734,1546.2398445279,0
+FUNC.US,D,20050509,000000,17.4734,17.4734,17.4734,17.4734,1036.5910536671,0
+FUNC.US,D,20050510,000000,16.9485,17.4734,16.9485,17.4734,2367.1711304056,0
+FUNC.US,D,20050511,000000,17.2109,17.3849,16.9485,17.3849,2091.4928423351,0
+FUNC.US,D,20050513,000000,16.9485,16.9485,16.9485,16.9485,228.88418751235,0
+FUNC.US,D,20050516,000000,16.9485,17.3849,16.9485,17.3849,513.71784308328,0
+FUNC.US,D,20050517,000000,17.3849,17.4734,17.0978,17.2886,13590.634422956,0
+FUNC.US,D,20050518,000000,17.4635,17.6729,17.4635,17.6729,2895.1306562674,0
+FUNC.US,D,20050519,000000,16.9907,17.6907,16.9907,17.6463,3549.2308010249,0
+FUNC.US,D,20050523,000000,17.6907,17.6907,16.9907,17.3849,2517.7260626359,0
+FUNC.US,D,20050524,000000,17.1391,17.5963,17.1391,17.5963,2175.9256759508,0
+FUNC.US,D,20050525,000000,17.5235,17.5235,17.0438,17.2708,3205.3958882286,0
+FUNC.US,D,20050526,000000,17.1204,17.6375,17.1204,17.6375,1388.5640709083,0
+FUNC.US,D,20050531,000000,17.6463,17.6907,17.6463,17.6817,1036.5910536671,0
+FUNC.US,D,20050601,000000,17.3495,17.6817,17.2109,17.6109,1291.9240806253,0
+FUNC.US,D,20050603,000000,17.6817,17.6907,17.3072,17.6907,4981.5371833244,0
+FUNC.US,D,20050606,000000,17.5058,17.6553,17.2109,17.6375,5012.0550749928,0
+FUNC.US,D,20050607,000000,17.4734,17.5599,17.4734,17.5599,2402.7753373519,0
+FUNC.US,D,20050608,000000,17.4734,17.4812,17.3947,17.4026,3443.4354432414,0
+FUNC.US,D,20050609,000000,17.6817,17.6817,17.6817,17.6817,113.93346222837,0
+FUNC.US,D,20050613,000000,17.4734,17.6031,17.4734,17.6031,1554.3779489728,0
+FUNC.US,D,20050614,000000,17.6907,17.6907,17.375,17.375,1903.2991770472,0
+FUNC.US,D,20050615,000000,17.551,17.551,17.551,17.551,113.93346222837,0
+FUNC.US,D,20050616,000000,17.3584,17.6463,17.3584,17.6463,407.9224852998,0
+FUNC.US,D,20050617,000000,17.4734,17.4734,17.4734,17.4734,570.68457419747,0
+FUNC.US,D,20050620,000000,17.3396,17.3495,17.3396,17.3495,233.97050279041,0
+FUNC.US,D,20050621,000000,17.3396,17.6463,17.3396,17.3396,3720.1309943675,0
+FUNC.US,D,20050623,000000,17.4734,17.4734,17.4734,17.4734,1548.2743706391,0
+FUNC.US,D,20050624,000000,17.3396,17.3396,16.8442,17.149,37564.472854528,0
+FUNC.US,D,20050627,000000,17.3849,17.4537,17.3495,17.4537,3843.2198240963,0
+FUNC.US,D,20050628,000000,17.323,17.3849,17.2984,17.3849,1830.0562370432,0
+FUNC.US,D,20050629,000000,17.4734,17.4734,17.1834,17.1932,3789.304882149,0
+FUNC.US,D,20050630,000000,17.4734,17.4999,17.3849,17.4999,2378.3610240173,0
+FUNC.US,D,20050701,000000,17.4734,17.5599,17.4734,17.4734,5291.8024152856,0
+FUNC.US,D,20050705,000000,17.4734,17.6463,17.4734,17.6463,11415.72601006,0
+FUNC.US,D,20050708,000000,17.4999,17.4999,17.4999,17.4999,671.39361670291,0
+FUNC.US,D,20050711,000000,17.4734,17.6907,17.1204,17.5147,4050.7414874409,0
+FUNC.US,D,20050712,000000,17.5235,17.6907,17.2806,17.6907,4201.2964196712,0
+FUNC.US,D,20050713,000000,17.6907,17.6907,17.6907,17.6907,113.93346222837,0
+FUNC.US,D,20050714,000000,17.4812,17.6907,17.4812,17.6817,4431.1978702392,0
+FUNC.US,D,20050715,000000,17.4734,17.5963,17.4734,17.5963,1830.0562370432,0
+FUNC.US,D,20050718,000000,17.4734,17.5775,17.4734,17.4812,4120.932638278,0
+FUNC.US,D,20050720,000000,17.5599,17.8744,17.4734,17.6995,7035.391292602,0
+FUNC.US,D,20050721,000000,17.4812,17.6907,17.4734,17.6463,4579.7182763583,0
+FUNC.US,D,20050722,000000,17.4999,17.6995,17.4291,17.6995,5148.3683244446,0
+FUNC.US,D,20050725,000000,17.7693,17.7693,17.6729,17.6907,2748.6447762595,0
+FUNC.US,D,20050726,000000,17.4291,17.4901,17.4291,17.4734,996.91779449825,0
+FUNC.US,D,20050727,000000,17.6907,17.8213,17.6907,17.8115,7673.2152284697,0
+FUNC.US,D,20050728,000000,17.8656,17.9078,17.6995,17.8027,3621.4564779733,0
+FUNC.US,D,20050729,000000,17.6907,17.9078,17.6907,17.9078,6166.6486431106,0
+FUNC.US,D,20050801,000000,18.1694,18.2136,17.6907,17.7781,3324.415665735,0
+FUNC.US,D,20050802,000000,17.7073,17.9265,17.6907,17.6907,45426.899011341,0
+FUNC.US,D,20050803,000000,17.7339,19.2211,17.7339,17.9078,27730.590895941,0
+FUNC.US,D,20050804,000000,17.7781,18.0484,17.6463,17.7869,9581.600720795,0
+FUNC.US,D,20050805,000000,17.6463,17.7339,17.1755,17.7339,4571.5801719134,0
+FUNC.US,D,20050808,000000,17.9078,17.9078,17.6287,17.7958,1029.4702122778,0
+FUNC.US,D,20050809,000000,17.6463,17.6907,17.4734,17.4999,1375.3396511853,0
+FUNC.US,D,20050810,000000,17.5775,17.7515,17.4734,17.4901,1620.5000475875,0
+FUNC.US,D,20050811,000000,17.5864,17.6031,17.5147,17.5147,2318.3425037362,0
+FUNC.US,D,20050812,000000,17.4734,17.4734,17.3396,17.3396,10893.870062533,0
+FUNC.US,D,20050815,000000,17.3849,17.6189,17.3849,17.3947,2112.8553665029,0
+FUNC.US,D,20050816,000000,17.3849,17.3849,17.2286,17.3849,7919.3928879275,0
+FUNC.US,D,20050817,000000,17.3849,17.3849,17.3849,17.3849,3839.1507718739,0
+FUNC.US,D,20050818,000000,17.2984,17.7339,17.2984,17.4734,16973.034082861,0
+FUNC.US,D,20050819,000000,17.4734,17.4734,17.3849,17.3849,1976.5421170511,0
+FUNC.US,D,20050822,000000,17.4734,17.6553,17.3396,17.6553,6206.3219022794,0
+FUNC.US,D,20050823,000000,17.375,17.6375,17.375,17.6375,1375.3396511853,0
+FUNC.US,D,20050824,000000,17.2984,17.2984,17.2984,17.2984,113.93346222837,0
+FUNC.US,D,20050826,000000,17.2984,17.5147,17.2984,17.5147,341.80038668512,0
+FUNC.US,D,20050829,000000,17.4734,17.4734,17.4114,17.4114,1810.7282389866,0
+FUNC.US,D,20050830,000000,17.4734,17.4734,17.2984,17.2984,1088.4714695032,0
+FUNC.US,D,20050831,000000,17.2286,17.375,17.2286,17.375,435.38858780128,0
+FUNC.US,D,20050901,000000,17.6109,17.7339,17.3947,17.4901,1514.704689804,0
+FUNC.US,D,20050902,000000,17.4734,17.4734,17.4734,17.4734,800.58602476544,0
+FUNC.US,D,20050906,000000,17.3849,17.3849,17.3849,17.3849,132.24419722936,0
+FUNC.US,D,20050908,000000,17.2522,17.2522,17.2522,17.2522,113.93346222837,0
+FUNC.US,D,20050909,000000,17.2886,17.2886,17.2886,17.2886,1146.455463673,0
+FUNC.US,D,20050912,000000,17.2286,17.2286,16.4323,17.0625,12979.259326534,0
+FUNC.US,D,20050913,000000,16.9485,17.6031,16.9485,17.6031,7790.2004798649,0
+FUNC.US,D,20050914,000000,17.6031,17.6031,17.6031,17.6031,919.60580227186,0
+FUNC.US,D,20050915,000000,17.6031,17.6031,17.6031,17.6031,1029.4702122778,0
+FUNC.US,D,20050916,000000,17.6031,17.6031,17.6031,17.6031,685.63529948145,0
+FUNC.US,D,20050919,000000,17.4734,17.4734,17.4734,17.4734,137.33051250741,0
+FUNC.US,D,20050920,000000,17.203,17.2286,17.203,17.2286,367.23196307538,0
+FUNC.US,D,20050922,000000,17.2984,17.2984,17.2984,17.2984,570.68457419747,0
+FUNC.US,D,20050923,000000,17.0359,17.2984,17.0359,17.2984,1077.2815758915,0
+FUNC.US,D,20050926,000000,17.0978,17.2984,17.0978,17.2984,427.25048335639,0
+FUNC.US,D,20050928,000000,17.0261,17.0261,17.0261,17.0261,1605.2411017533,0
+FUNC.US,D,20050929,000000,17.0261,17.0792,16.9485,16.9485,1226.8192450662,0
+FUNC.US,D,20050930,000000,16.8187,17.3849,16.8187,17.3849,702.92877142683,0
+FUNC.US,D,20051003,000000,17.0792,17.0792,16.9041,16.9041,1146.455463673,0
+FUNC.US,D,20051004,000000,17.2198,17.2434,16.7823,17.0359,4516.6479669105,0
+FUNC.US,D,20051005,000000,16.7823,16.8187,16.7636,16.8187,2064.0267398336,0
+FUNC.US,D,20051006,000000,16.8187,17.203,16.8187,17.203,3784.2185668709,0
+FUNC.US,D,20051007,000000,16.9041,17.0359,16.9041,17.0173,6695.6254320281,0
+FUNC.US,D,20051010,000000,16.8187,16.8187,16.8187,16.8187,1084.4024172808,0
+FUNC.US,D,20051011,000000,16.9041,16.9041,16.9041,16.9041,457.76837502471,0
+FUNC.US,D,20051012,000000,16.9041,16.9041,16.9041,16.9041,919.60580227186,0
+FUNC.US,D,20051013,000000,16.7725,16.8767,16.7725,16.8767,228.88418751235,0
+FUNC.US,D,20051014,000000,17.1932,17.1932,17.1932,17.1932,113.93346222837,0
+FUNC.US,D,20051017,000000,16.8353,16.9219,16.8353,16.9041,4831.9995141497,0
+FUNC.US,D,20051018,000000,16.8187,17.203,16.8187,17.1568,3054.8409559982,0
+FUNC.US,D,20051019,000000,16.9041,16.9041,16.8589,16.8589,1146.455463673,0
+FUNC.US,D,20051020,000000,16.8589,16.9485,16.7204,16.9485,3885.944872432,0
+FUNC.US,D,20051021,000000,17.0173,17.0173,17.0173,17.0173,113.93346222837,0
+FUNC.US,D,20051024,000000,17.0359,17.203,17.0359,17.203,1486.2213242469,0
+FUNC.US,D,20051025,000000,16.9385,16.9385,16.8589,16.8589,1157.6453572847,0
+FUNC.US,D,20051027,000000,16.9907,16.9907,16.9385,16.9385,570.68457419747,0
+FUNC.US,D,20051028,000000,17.0359,17.203,17.0359,17.1666,2862.5782384878,0
+FUNC.US,D,20051031,000000,17.1666,17.1666,17.0359,17.0359,1390.5985970195,0
+FUNC.US,D,20051101,000000,17.1834,17.1932,16.9907,17.1666,5378.2697750125,0
+FUNC.US,D,20051102,000000,17.2109,17.2522,17.088,17.088,1568.6196317513,0
+FUNC.US,D,20051103,000000,17.323,17.323,17.2434,17.2434,685.63529948145,0
+FUNC.US,D,20051104,000000,17.2522,17.2522,17.1932,17.2198,2288.8418751235,0
+FUNC.US,D,20051107,000000,17.375,17.5147,17.315,17.315,19230.34080326,0
+FUNC.US,D,20051108,000000,17.4812,17.5963,17.4812,17.4812,1064.0571561685,0
+FUNC.US,D,20051109,000000,17.6463,17.8656,17.4812,17.726,24059.288528243,0
+FUNC.US,D,20051110,000000,17.9,17.9,17.5864,17.7781,12603.889259014,0
+FUNC.US,D,20051111,000000,17.9078,17.9078,17.4901,17.6907,5841.1244653153,0
+FUNC.US,D,20051114,000000,17.5775,17.8213,17.4734,17.4734,1598.120260364,0
+FUNC.US,D,20051115,000000,17.4999,17.7781,17.4193,17.5323,9430.028525509,0
+FUNC.US,D,20051116,000000,17.4734,17.4734,17.4734,17.4734,2255.2721942884,0
+FUNC.US,D,20051118,000000,17.6817,17.7693,17.4999,17.7693,3769.9768840924,0
+FUNC.US,D,20051121,000000,17.6907,17.6907,17.323,17.6817,6781.0755286994,0
+FUNC.US,D,20051122,000000,17.6995,17.6995,16.9485,17.6031,12970.103959033,0
+FUNC.US,D,20051123,000000,17.6189,17.6189,17.5599,17.5599,1605.2411017533,0
+FUNC.US,D,20051125,000000,17.4734,17.4734,17.4734,17.4734,456.7511119691,0
+FUNC.US,D,20051128,000000,17.0438,17.6907,17.0438,17.6907,9422.9076841197,0
+FUNC.US,D,20051129,000000,17.5147,17.7073,17.4734,17.7073,2971.4253854382,0
+FUNC.US,D,20051130,000000,17.7781,17.9078,17.5323,17.5864,4196.2101043932,0
+FUNC.US,D,20051201,000000,17.5323,17.7339,17.5323,17.551,1903.2991770472,0
+FUNC.US,D,20051202,000000,17.7339,18.1694,17.6031,17.726,10469.671368343,0
+FUNC.US,D,20051205,000000,17.6463,17.9078,17.6375,17.8213,15334.223300272,0
+FUNC.US,D,20051206,000000,17.8213,17.9629,17.6995,17.9078,10882.680168921,0
+FUNC.US,D,20051207,000000,17.726,18.3021,17.7073,18.0838,6026.2663414364,0
+FUNC.US,D,20051208,000000,18.2755,18.2755,17.9078,17.9167,4921.5186630434,0
+FUNC.US,D,20051209,000000,17.9167,18.128,17.7171,17.9855,21986.106420909,0
+FUNC.US,D,20051212,000000,18.013,18.2853,17.9442,18.2755,7785.1141645869,0
+FUNC.US,D,20051213,000000,18.1949,18.6786,17.9629,18.5016,17034.069866198,0
+FUNC.US,D,20051214,000000,18.6078,18.8338,17.8027,18.0838,7902.0994159821,0
+FUNC.US,D,20051215,000000,18.2214,18.2696,18.1694,18.1694,457.76837502471,0
+FUNC.US,D,20051219,000000,18.128,18.6687,17.9629,18.6687,5538.997337799,0
+FUNC.US,D,20051220,000000,18.6786,18.6786,18.075,18.075,4981.5371833244,0
+FUNC.US,D,20051221,000000,18.2136,18.765,18.1694,18.765,6584.7437589665,0
+FUNC.US,D,20051222,000000,18.7474,18.826,18.3974,18.3974,6711.9016409178,0
+FUNC.US,D,20051223,000000,18.9243,18.9243,18.1369,18.7296,4579.7182763583,0
+FUNC.US,D,20051227,000000,18.2313,18.7296,18.1949,18.7296,3874.7549788203,0
+FUNC.US,D,20051228,000000,18.7296,18.7296,18.4937,18.6952,6864.4910992594,0
+FUNC.US,D,20051229,000000,18.7376,18.7376,18.2598,18.3443,4734.3422608111,0
+FUNC.US,D,20051230,000000,18.5635,18.5635,18.5547,18.5547,511.68331697206,0
+FUNC.US,D,20060103,000000,18.5635,18.7376,18.4337,18.7376,3792.3566713158,0
+FUNC.US,D,20060104,000000,18.7376,18.7376,18.0042,18.7376,3908.3246596554,0
+FUNC.US,D,20060105,000000,18.3974,18.5193,18.2598,18.4417,1573.7059470294,0
+FUNC.US,D,20060106,000000,18.5281,18.5281,18.5193,18.5193,1143.4036745062,0
+FUNC.US,D,20060109,000000,18.3531,18.5822,18.3443,18.5724,2406.8443895744,0
+FUNC.US,D,20060110,000000,18.2214,18.6264,18.2136,18.6176,1258.3543997901,0
+FUNC.US,D,20060111,000000,18.5193,18.5193,18.3443,18.3443,1028.4529492222,0
+FUNC.US,D,20060112,000000,18.2598,18.2598,18.1694,18.1694,954.19274616262,0
+FUNC.US,D,20060113,000000,18.128,18.128,18.128,18.128,1362.1152314624,0
+FUNC.US,D,20060117,000000,18.128,18.6874,18.128,18.1694,570.68457419747,0
+FUNC.US,D,20060118,000000,18.1556,18.3443,18.1556,18.3443,4622.4433246939,0
+FUNC.US,D,20060119,000000,18.6952,18.6952,18.3099,18.3099,1051.8499995012,0
+FUNC.US,D,20060120,000000,18.0484,18.3443,18.0484,18.1182,1868.7122331564,0
+FUNC.US,D,20060123,000000,18.128,18.478,18.128,18.478,5953.0234014324,0
+FUNC.US,D,20060125,000000,18.6952,18.9332,18.5281,18.8428,7810.5457409771,0
+FUNC.US,D,20060126,000000,18.6333,18.6333,18.0386,18.2214,3412.9175515731,0
+FUNC.US,D,20060127,000000,18.1694,18.1694,18.1694,18.1694,177.00377167622,0
+FUNC.US,D,20060130,000000,18.4681,18.9332,18.4681,18.5724,1486.2213242469,0
+FUNC.US,D,20060131,000000,18.2853,18.9489,18.2598,18.536,1486.2213242469,0
+FUNC.US,D,20060201,000000,18.9558,18.999,18.187,18.9243,2401.7580742963,0
+FUNC.US,D,20060202,000000,18.999,18.999,18.7818,18.8182,14906.972816915,0
+FUNC.US,D,20060203,000000,18.999,19.0187,18.652,18.8338,3253.2072518423,0
+FUNC.US,D,20060206,000000,18.8338,18.8338,18.6333,18.6333,4120.932638278,0
+FUNC.US,D,20060207,000000,18.5901,19.2211,18.5901,19.1927,6744.4540586974,0
+FUNC.US,D,20060208,000000,19.2211,19.7795,19.1573,19.4964,3934.7734991013,0
+FUNC.US,D,20060209,000000,19.7432,19.7432,19.7432,19.7432,113.93346222837,0
+FUNC.US,D,20060210,000000,19.4552,19.8739,18.9332,19.4394,8062.8269787685,0
+FUNC.US,D,20060213,000000,19.0629,19.2979,18.8692,18.8692,3092.4796890558,0
+FUNC.US,D,20060214,000000,19.0816,19.6566,19.0816,19.2113,10508.327364456,0
+FUNC.US,D,20060215,000000,19.2881,19.3942,18.826,19.1219,12541.836212622,0
+FUNC.US,D,20060216,000000,19.1219,19.1219,18.5901,18.8526,8629.4425007436,0
+FUNC.US,D,20060217,000000,19.2211,19.2211,18.4249,18.4337,6690.53911675,0
+FUNC.US,D,20060221,000000,18.4337,18.6952,18.4337,18.6333,7747.4754315293,0
+FUNC.US,D,20060222,000000,18.6333,18.7818,18.4603,18.6874,13833.760293247,0
+FUNC.US,D,20060223,000000,18.3719,18.8604,18.3719,18.7474,856.53549282401,0
+FUNC.US,D,20060224,000000,18.7818,19.2211,18.7376,18.8958,19376.826683268,0
+FUNC.US,D,20060227,000000,18.7818,19.2211,18.7041,18.9558,16771.61599785,0
+FUNC.US,D,20060228,000000,18.3885,19.1749,18.3885,18.8781,4810.6369899819,0
+FUNC.US,D,20060301,000000,18.9145,19.0462,18.826,18.8604,9475.8053630115,0
+FUNC.US,D,20060302,000000,18.5193,18.8692,18.5193,18.6952,8230.6753829443,0
+FUNC.US,D,20060303,000000,18.9145,18.9145,18.9046,18.9145,1243.095453956,0
+FUNC.US,D,20060306,000000,18.7906,19.1317,18.7906,19.0462,4122.9671643892,0
+FUNC.US,D,20060307,000000,19.0462,19.0462,18.4337,18.9145,23962.648537961,0
+FUNC.US,D,20060308,000000,18.9912,19.2211,18.9558,19.1927,26622.791428381,0
+FUNC.US,D,20060309,000000,19.1317,19.1317,18.773,18.7906,5936.7471925427,0
+FUNC.US,D,20060310,000000,19.2211,19.2211,18.7818,18.826,7984.4977234865,0
+FUNC.US,D,20060313,000000,18.6952,18.9912,18.128,18.9243,8005.8602476544,0
+FUNC.US,D,20060314,000000,18.999,19.2211,18.5459,18.5459,3286.7769326774,0
+FUNC.US,D,20060315,000000,18.7376,19.2113,18.7376,18.9489,7843.0981587567,0
+FUNC.US,D,20060316,000000,19.1839,19.5958,19.1839,19.5958,8548.0614562947,0
+FUNC.US,D,20060317,000000,19.6134,19.8287,19.6134,19.8218,13335.301395998,0
+FUNC.US,D,20060320,000000,19.8739,19.8739,19.2211,19.2211,7082.1853931601,0
+FUNC.US,D,20060321,000000,19.1749,19.1749,18.999,19.1661,3214.5512557291,0
+FUNC.US,D,20060322,000000,19.1661,19.6655,19.1661,19.3942,3570.5933251927,0
+FUNC.US,D,20060323,000000,19.0187,19.6989,19.0187,19.6468,1833.1080262101,0
+FUNC.US,D,20060324,000000,19.8739,19.8739,19.2211,19.5052,5627.4992236371,0
+FUNC.US,D,20060327,000000,19.7245,19.7245,19.2211,19.2211,4508.5098624656,0
+FUNC.US,D,20060328,000000,19.4316,19.7245,19.4316,19.524,7757.6480620854,0
+FUNC.US,D,20060329,000000,19.7245,19.8287,19.4728,19.8287,10808.419965862,0
+FUNC.US,D,20060330,000000,19.6566,19.8739,19.6566,19.6566,5287.7333630632,0
+FUNC.US,D,20060331,000000,19.6134,19.9437,19.6134,19.9437,3622.4737410289,0
+FUNC.US,D,20060403,000000,20.0931,20.0931,19.5328,19.7795,9865.4171133103,0
+FUNC.US,D,20060404,000000,19.8218,20.0833,19.5505,19.6989,2556.3820587491,0
+FUNC.US,D,20060405,000000,20.0833,20.0931,19.9977,20.0223,7717.9748029166,0
+FUNC.US,D,20060406,000000,20.0931,20.0931,19.7058,20.0223,16209.069528097,0
+FUNC.US,D,20060407,000000,19.9359,20.0833,19.7609,19.8287,4292.8500946762,0
+FUNC.US,D,20060410,000000,19.6989,19.9713,19.6566,19.9713,9505.3059916242,0
+FUNC.US,D,20060411,000000,19.8081,20.0057,19.6655,19.7245,6690.53911675,0
+FUNC.US,D,20060412,000000,19.7245,19.7245,19.4896,19.4896,4577.6837502471,0
+FUNC.US,D,20060413,000000,19.403,19.4394,19.1485,19.3057,9465.6327324554,0
+FUNC.US,D,20060417,000000,19.3244,19.4316,19.2556,19.3942,3290.8459848999,0
+FUNC.US,D,20060418,000000,19.637,19.8287,19.1219,19.1485,11284.499075887,0
+FUNC.US,D,20060419,000000,19.1485,19.3942,19.0089,19.3942,8214.3991740545,0
+FUNC.US,D,20060420,000000,19.2635,19.3942,18.8692,19.2113,7290.7243195602,0
+FUNC.US,D,20060421,000000,18.8692,19.5702,18.8338,19.4129,12057.618998151,0
+FUNC.US,D,20060424,000000,19.8218,19.8287,19.0462,19.8287,3898.1520290993,0
+FUNC.US,D,20060425,000000,19.4552,19.5328,19.2211,19.2211,4921.5186630434,0
+FUNC.US,D,20060426,000000,19.4394,19.4473,19.3057,19.3057,2402.7753373519,0
+FUNC.US,D,20060427,000000,19.2979,19.3667,19.2211,19.2792,3548.2135379693,0
+FUNC.US,D,20060428,000000,19.2211,19.9909,19.2211,19.6989,12763.599558745,0
+FUNC.US,D,20060501,000000,19.6989,20.0833,19.6989,20.0833,3111.8076871124,0
+FUNC.US,D,20060502,000000,20.0931,20.0931,20.0223,20.0833,2004.0082195526,0
+FUNC.US,D,20060503,000000,20.0931,20.0931,19.8827,19.9181,979.62432255288,0
+FUNC.US,D,20060504,000000,19.8739,20.277,19.8739,20.277,24657.439204942,0
+FUNC.US,D,20060505,000000,20.3998,20.3998,20.1187,20.3104,1175.9560922857,0
+FUNC.US,D,20060508,000000,20.0499,20.0499,18.6952,18.8692,39638.672224918,0
+FUNC.US,D,20060509,000000,18.6608,19.1219,18.6608,18.773,58699.13009789,0
+FUNC.US,D,20060510,000000,18.9823,19.1317,18.7818,18.8781,6097.4747553291,0
+FUNC.US,D,20060511,000000,19.1573,19.2025,18.9558,18.9636,8126.914551272,0
+FUNC.US,D,20060512,000000,19.1927,19.2457,19.0462,19.2457,2746.6102501483,0
+FUNC.US,D,20060515,000000,19.2211,19.637,19.2211,19.637,2970.4081223826,0
+FUNC.US,D,20060516,000000,19.4394,19.6566,19.3323,19.3323,2550.2784804154,0
+FUNC.US,D,20060517,000000,19.3323,19.3942,18.9489,18.9489,3780.1495146485,0
+FUNC.US,D,20060519,000000,18.8692,18.9823,18.6264,18.6264,6115.7854903301,0
+FUNC.US,D,20060522,000000,18.6264,18.6264,18.128,18.128,8459.5595704566,0
+FUNC.US,D,20060523,000000,18.128,18.7198,18.128,18.362,5600.0331211356,0
+FUNC.US,D,20060524,000000,18.478,18.4879,18.3021,18.3021,1055.9190517237,0
+FUNC.US,D,20060525,000000,18.4337,18.4337,18.2598,18.2598,5732.277318365,0
+FUNC.US,D,20060526,000000,18.3099,18.4063,18.2598,18.4063,2358.0157629051,0
+FUNC.US,D,20060530,000000,18.2047,18.2047,18.2047,18.2047,223.7978722343,0
+FUNC.US,D,20060531,000000,18.536,18.765,18.1694,18.6786,1687.6394092578,0
+FUNC.US,D,20060601,000000,18.5999,18.5999,18.5999,18.5999,228.88418751235,0
+FUNC.US,D,20060602,000000,18.3443,18.5547,18.3443,18.4417,1194.2668272867,0
+FUNC.US,D,20060605,000000,18.4249,18.6952,18.362,18.5459,8894.9481582579,0
+FUNC.US,D,20060606,000000,18.362,18.773,18.2411,18.3797,1901.264650936,0
+FUNC.US,D,20060607,000000,18.3197,18.7906,18.3197,18.6874,1264.4579781238,0
+FUNC.US,D,20060608,000000,18.6874,18.8692,18.6786,18.6786,1014.2112664436,0
+FUNC.US,D,20060609,000000,18.6786,18.8604,18.6786,18.7198,800.58602476544,0
+FUNC.US,D,20060612,000000,18.7198,18.7198,18.3719,18.6874,1396.7021753532,0
+FUNC.US,D,20060613,000000,18.6874,18.6874,18.3099,18.3099,4349.8168257903,0
+FUNC.US,D,20060614,000000,18.4515,18.4515,18.1369,18.1369,805.67234004349,0
+FUNC.US,D,20060615,000000,18.1694,18.2136,18.128,18.128,1605.2411017533,0
+FUNC.US,D,20060616,000000,18.1949,18.6952,18.1694,18.6874,5122.9367480543,0
+FUNC.US,D,20060619,000000,18.4337,18.4337,18.1369,18.1694,2752.7138284819,0
+FUNC.US,D,20060620,000000,18.128,18.1782,18.128,18.1782,251.26397473578,0
+FUNC.US,D,20060621,000000,18.2313,18.3531,18.2136,18.3531,2244.0823006767,0
+FUNC.US,D,20060623,000000,18.1694,18.1694,18.1694,18.1694,1107.7994675598,0
+FUNC.US,D,20060626,000000,18.1556,18.2509,17.9531,17.9531,2573.6755306945,0
+FUNC.US,D,20060627,000000,17.9629,18.1006,17.726,17.8213,5859.4352003163,0
+FUNC.US,D,20060628,000000,17.8558,17.8843,17.8558,17.8843,1830.0562370432,0
+FUNC.US,D,20060630,000000,18.0386,18.0386,18.0386,18.0386,2634.7113140311,0
+FUNC.US,D,20060703,000000,17.9167,18.2853,17.9167,18.2853,685.63529948145,0
+FUNC.US,D,20060705,000000,18.2942,18.3099,18.2942,18.3099,796.51697254299,0
+FUNC.US,D,20060706,000000,17.9698,17.9698,17.9698,17.9698,172.93471945378,0
+FUNC.US,D,20060707,000000,17.9442,17.9442,17.9078,17.9078,2147.4423103937,0
+FUNC.US,D,20060710,000000,17.9078,17.9629,17.9078,17.9629,231.93597667919,0
+FUNC.US,D,20060711,000000,18.1182,18.1182,17.9078,17.9855,2276.6347184562,0
+FUNC.US,D,20060712,000000,18.128,18.3021,17.9531,17.9531,2865.6300276547,0
+FUNC.US,D,20060713,000000,17.9531,18.1369,17.9531,18.1369,308.23070584997,0
+FUNC.US,D,20060714,000000,17.9855,18.1949,17.9855,18.0228,1309.2175525707,0
+FUNC.US,D,20060717,000000,17.8312,18.4681,17.7417,18.4681,3634.6808976962,0
+FUNC.US,D,20060718,000000,18.3197,18.3197,18.128,18.128,1813.7800281535,0
+FUNC.US,D,20060719,000000,17.9855,18.2136,17.9531,18.0386,3081.2897954441,0
+FUNC.US,D,20060720,000000,18.5999,18.5999,18.5999,18.5999,228.88418751235,0
+FUNC.US,D,20060721,000000,18.013,18.4417,17.7869,18.4417,7217.4813795562,0
+FUNC.US,D,20060724,000000,18.3296,18.3797,18.3296,18.3797,569.66731114186,0
+FUNC.US,D,20060725,000000,18.2214,18.2214,17.9167,18.0386,2953.1146504372,0
+FUNC.US,D,20060726,000000,17.8213,18.0228,17.7869,17.9078,4327.4370385669,0
+FUNC.US,D,20060727,000000,17.9078,17.9167,17.9078,17.9078,685.63529948145,0
+FUNC.US,D,20060728,000000,18.1468,18.362,18.1468,18.362,800.58602476544,0
+FUNC.US,D,20060731,000000,18.3719,18.3719,18.1949,18.1949,800.58602476544,0
+FUNC.US,D,20060801,000000,18.2509,18.6874,17.9531,17.9531,3441.4009171302,0
+FUNC.US,D,20060802,000000,18.3885,18.3885,17.9078,18.0562,2080.3029487234,0
+FUNC.US,D,20060803,000000,18.3375,18.3443,17.8902,18.3296,5690.5695330849,0
+FUNC.US,D,20060804,000000,18.3197,18.5635,17.9265,18.3375,4734.3422608111,0
+FUNC.US,D,20060807,000000,18.3443,18.5635,18.3296,18.3797,9721.9830224692,0
+FUNC.US,D,20060808,000000,18.2509,18.712,18.2509,18.478,8434.1279940664,0
+FUNC.US,D,20060809,000000,18.7906,18.7906,18.3443,18.5635,13798.1560863,0
+FUNC.US,D,20060810,000000,18.765,18.765,18.4337,18.7376,2330.5496604036,0
+FUNC.US,D,20060811,000000,18.652,18.652,18.3885,18.652,800.58602476544,0
+FUNC.US,D,20060814,000000,18.3531,18.5635,18.3531,18.5635,922.65759143869,0
+FUNC.US,D,20060815,000000,18.5635,18.7198,18.5635,18.7198,8647.7532357446,0
+FUNC.US,D,20060816,000000,18.773,19.2211,18.773,18.888,4522.7515452441,0
+FUNC.US,D,20060817,000000,18.888,18.888,18.4515,18.5999,2089.4583162239,0
+FUNC.US,D,20060818,000000,18.5724,18.7474,18.5635,18.5635,4020.2235957726,0
+FUNC.US,D,20060821,000000,18.7474,18.7818,18.5635,18.5724,4322.3507232889,0
+FUNC.US,D,20060822,000000,18.8604,18.8692,18.5635,18.5635,2319.3597667919,0
+FUNC.US,D,20060823,000000,18.5635,18.6176,18.5635,18.5635,1437.3926975776,0
+FUNC.US,D,20060824,000000,18.5635,18.773,18.5635,18.5635,4885.9144560971,0
+FUNC.US,D,20060825,000000,18.5635,18.7818,18.5459,18.765,3928.6699207676,0
+FUNC.US,D,20060828,000000,18.5459,18.5635,18.5193,18.5635,745.65381976247,0
+FUNC.US,D,20060830,000000,18.773,19.2211,18.765,18.999,17475.562032332,0
+FUNC.US,D,20060831,000000,18.9145,18.9145,18.6333,18.6333,3330.5192440687,0
+FUNC.US,D,20060901,000000,19.1317,19.1317,18.5724,18.6333,1114.9203089491,0
+FUNC.US,D,20060905,000000,18.7198,19.1317,18.7198,18.826,934.86474810602,0
+FUNC.US,D,20060906,000000,18.826,18.9145,18.826,18.8958,685.63529948145,0
+FUNC.US,D,20060907,000000,18.7818,18.7818,18.362,18.3885,3199.2923098949,0
+FUNC.US,D,20060908,000000,18.3719,18.4603,18.3443,18.4603,1202.4049317316,0
+FUNC.US,D,20060911,000000,18.4249,18.6786,18.4249,18.536,1376.356914241,0
+FUNC.US,D,20060912,000000,18.3531,18.773,18.3531,18.478,2841.21571432,0
+FUNC.US,D,20060913,000000,18.5635,18.5724,18.5635,18.5635,5843.1589914265,0
+FUNC.US,D,20060914,000000,18.6333,18.6333,18.6333,18.6333,570.68457419747,0
+FUNC.US,D,20060915,000000,18.5635,18.7818,18.1782,18.5901,23484.534901824,0
+FUNC.US,D,20060918,000000,18.6264,18.8526,18.6078,18.6078,4120.932638278,0
+FUNC.US,D,20060919,000000,18.5822,18.6078,18.5822,18.6078,1498.4284809142,0
+FUNC.US,D,20060920,000000,18.5635,18.5822,18.5635,18.5635,2191.1846217849,0
+FUNC.US,D,20060921,000000,18.6078,18.6078,18.4063,18.478,1808.6937128754,0
+FUNC.US,D,20060926,000000,18.5635,18.7376,18.5016,18.536,5000.865181381,0
+FUNC.US,D,20060927,000000,18.7376,18.7376,18.5724,18.5724,2055.8886353887,0
+FUNC.US,D,20060928,000000,18.5635,18.6078,18.5635,18.6078,2058.9404245556,0
+FUNC.US,D,20060929,000000,18.6078,18.8102,18.5635,18.5635,1666.2768850899,0
+FUNC.US,D,20061002,000000,18.5635,18.8428,18.5635,18.826,3382.3996599048,0
+FUNC.US,D,20061003,000000,18.6874,18.7474,18.5635,18.5635,4610.2361680266,0
+FUNC.US,D,20061004,000000,18.478,18.888,18.478,18.8004,1375.3396511853,0
+FUNC.US,D,20061005,000000,18.999,18.999,18.7041,18.7198,8924.4487868706,0
+FUNC.US,D,20061006,000000,18.652,18.7041,18.5901,18.6333,2811.7150857073,0
+FUNC.US,D,20061009,000000,18.478,18.5281,18.478,18.5281,228.88418751235,0
+FUNC.US,D,20061010,000000,18.7041,18.7041,18.3885,18.3885,7905.1512051489,0
+FUNC.US,D,20061011,000000,18.8102,18.8102,18.3885,18.4937,2725.2477259804,0
+FUNC.US,D,20061012,000000,18.7198,18.7198,18.712,18.712,457.76837502471,0
+FUNC.US,D,20061013,000000,18.7198,18.773,18.5281,18.6952,3644.8535282523,0
+FUNC.US,D,20061016,000000,18.4417,18.773,18.4337,18.536,799.56876170982,0
+FUNC.US,D,20061017,000000,18.5016,18.7562,18.478,18.5635,3985.6366518818,0
+FUNC.US,D,20061018,000000,18.6874,18.8781,18.6874,18.8692,1486.2213242469,0
+FUNC.US,D,20061019,000000,18.6608,18.8604,18.6608,18.7818,1664.2423589787,0
+FUNC.US,D,20061020,000000,18.6176,19.2113,18.6176,19.0373,4380.3347174587,0
+FUNC.US,D,20061023,000000,19.0187,19.0187,18.6078,18.9636,4220.6244177278,0
+FUNC.US,D,20061024,000000,18.6608,18.7474,18.5635,18.7198,9157.4020266054,0
+FUNC.US,D,20061025,000000,18.7818,19.3057,18.7818,19.1396,3434.2800757409,0
+FUNC.US,D,20061026,000000,18.9332,18.9332,18.9332,18.9332,113.93346222837,0
+FUNC.US,D,20061027,000000,18.6786,18.6952,18.6786,18.6786,2132.1833645595,0
+FUNC.US,D,20061030,000000,18.5115,18.7906,18.5115,18.7562,2412.947967908,0
+FUNC.US,D,20061031,000000,18.7818,18.9489,18.6422,18.941,1291.9240806253,0
+FUNC.US,D,20061101,000000,19.1219,19.1219,18.9558,19.1219,1269.5442934019,0
+FUNC.US,D,20061102,000000,18.8781,19.1573,18.6264,18.6264,5691.5867961405,0
+FUNC.US,D,20061103,000000,18.5115,18.9823,18.5115,18.9636,2465.8456467998,0
+FUNC.US,D,20061106,000000,19.1121,19.2211,19.1121,19.2211,1870.7467592676,0
+FUNC.US,D,20061107,000000,18.9558,19.4316,18.9558,19.4316,3465.8152304649,0
+FUNC.US,D,20061108,000000,19.4394,19.6212,19.4394,19.6212,6168.6831692219,0
+FUNC.US,D,20061109,000000,19.5142,19.9015,19.3155,19.8287,8255.0896962789,0
+FUNC.US,D,20061110,000000,18.7818,19.6046,18.7818,19.6046,7906.1684682045,0
+FUNC.US,D,20061113,000000,19.637,19.6566,19.3244,19.4473,3841.1852979851,0
+FUNC.US,D,20061114,000000,19.6134,19.9113,19.579,19.8218,8242.8825396116,0
+FUNC.US,D,20061115,000000,19.7884,19.7884,19.2291,19.4552,7169.6700159426,0
+FUNC.US,D,20061116,000000,19.2389,19.7333,18.8781,19.4552,21107.191140862,0
+FUNC.US,D,20061117,000000,19.6468,19.7884,19.524,19.6468,27991.010238178,0
+FUNC.US,D,20061120,000000,19.4473,19.6468,19.2389,19.6468,6149.3551711653,0
+FUNC.US,D,20061121,000000,19.8661,19.8661,19.3942,19.8139,3436.3146018521,0
+FUNC.US,D,20061122,000000,19.3155,19.3155,19.2211,19.2211,743.61929365125,0
+FUNC.US,D,20061124,000000,19.2211,19.5702,19.2113,19.5604,2071.1475812229,0
+FUNC.US,D,20061127,000000,19.3323,19.4473,19.0551,19.4473,2435.3277551315,0
+FUNC.US,D,20061128,000000,19.5958,19.6911,19.2713,19.5702,3977.4985474369,0
+FUNC.US,D,20061129,000000,19.2457,19.4394,19.2457,19.3942,2443.4658595763,0
+FUNC.US,D,20061201,000000,19.3755,19.4394,19.1661,19.1661,5989.6448714344,0
+FUNC.US,D,20061204,000000,19.0462,19.0462,18.8781,18.941,4040.5688568848,0
+FUNC.US,D,20061205,000000,18.9243,19.1661,18.8526,19.1052,4220.6244177278,0
+FUNC.US,D,20061206,000000,18.9332,19.0727,18.7474,18.9145,2669.2982579219,0
+FUNC.US,D,20061207,000000,18.8102,18.9489,18.712,18.9489,7046.5811862137,0
+FUNC.US,D,20061208,000000,18.941,18.941,18.941,18.941,113.93346222837,0
+FUNC.US,D,20061211,000000,18.826,19.2211,18.7376,19.0275,6459.6204031264,0
+FUNC.US,D,20061212,000000,19.0275,19.1121,18.8338,19.1121,1084.4024172808,0
+FUNC.US,D,20061213,000000,19.1927,19.1927,18.8338,18.8338,3086.3761107221,0
+FUNC.US,D,20061214,000000,18.8692,19.0895,18.8692,19.0895,919.60580227186,0
+FUNC.US,D,20061215,000000,19.1052,19.5604,18.8692,19.0629,5964.2132950442,0
+FUNC.US,D,20061218,000000,18.999,19.2792,18.999,19.1396,3422.0729190736,0
+FUNC.US,D,20061219,000000,19.2389,19.2389,19.2389,19.2389,113.93346222837,0
+FUNC.US,D,20061220,000000,19.0727,19.2556,19.0727,19.2113,1406.8748059093,0
+FUNC.US,D,20061221,000000,19.4129,19.5505,19.2556,19.5142,1447.5653281337,0
+FUNC.US,D,20061222,000000,19.0187,19.2389,19.0187,19.1485,9599.911455796,0
+FUNC.US,D,20061226,000000,19.5505,19.5505,19.403,19.5505,4692.6344755311,0
+FUNC.US,D,20061227,000000,19.5702,19.637,18.999,19.0816,22356.390173151,0
+FUNC.US,D,20061228,000000,19.1485,19.2291,18.8428,19.2291,3611.2838474171,0
+FUNC.US,D,20061229,000000,19.3942,19.5142,18.9046,19.1317,7065.9091842703,0
+FUNC.US,D,20070103,000000,18.9735,19.1396,18.9735,19.1396,6037.4562350481,0
+FUNC.US,D,20070104,000000,18.999,19.403,18.999,19.1396,3779.1322515929,0
+FUNC.US,D,20070105,000000,19.2025,19.2713,19.2025,19.2635,685.63529948145,0
+FUNC.US,D,20070108,000000,19.2211,19.3942,19.2211,19.2389,1146.455463673,0
+FUNC.US,D,20070109,000000,19.2556,19.349,19.2556,19.3057,13296.645399884,0
+FUNC.US,D,20070110,000000,19.349,19.349,19.2211,19.2211,2343.7740801265,0
+FUNC.US,D,20070111,000000,19.403,19.4129,19.403,19.4129,1714.0882487036,0
+FUNC.US,D,20070112,000000,19.3942,19.464,19.2635,19.464,3432.2455496297,0
+FUNC.US,D,20070116,000000,19.3057,19.3942,19.3057,19.3942,685.63529948145,0
+FUNC.US,D,20070117,000000,19.3155,19.8375,19.2211,19.5604,10600.898302517,0
+FUNC.US,D,20070118,000000,19.4227,19.464,19.4227,19.464,491.33805585985,0
+FUNC.US,D,20070119,000000,19.5958,19.6046,19.4473,19.4473,1714.0882487036,0
+FUNC.US,D,20070122,000000,19.3155,19.4316,19.1396,19.2211,6158.5105386657,0
+FUNC.US,D,20070123,000000,19.1219,19.2635,19.1219,19.2556,685.63529948145,0
+FUNC.US,D,20070124,000000,19.2211,19.4316,19.2211,19.4316,2146.4250473381,0
+FUNC.US,D,20070125,000000,19.4316,19.4316,19.2113,19.2113,6786.1618439774,0
+FUNC.US,D,20070126,000000,19.464,19.464,19.2211,19.2211,1029.4702122778,0
+FUNC.US,D,20070129,000000,19.2291,19.8827,19.2211,19.3844,16827.565465908,0
+FUNC.US,D,20070130,000000,19.3844,19.5052,19.1485,19.5052,7164.5837006645,0
+FUNC.US,D,20070131,000000,19.0462,19.5505,19.0462,19.5505,1793.4347670412,0
+FUNC.US,D,20070201,000000,19.7156,20.1718,19.6832,20.1384,13288.507295439,0
+FUNC.US,D,20070202,000000,19.9614,20.0833,19.8827,19.9977,10515.448205846,0
+FUNC.US,D,20070205,000000,20.0833,20.0833,20.0833,20.0833,113.93346222837,0
+FUNC.US,D,20070206,000000,19.8827,20.1796,19.8287,20.0223,5559.3425989112,0
+FUNC.US,D,20070207,000000,19.9015,20.2248,19.8739,20.0401,11340.448543946,0
+FUNC.US,D,20070208,000000,19.9181,20.0931,19.9181,20.0931,570.68457419747,0
+FUNC.US,D,20070209,000000,19.8081,20.0223,19.7982,20.0223,3553.2998532474,0
+FUNC.US,D,20070212,000000,20.0754,20.2691,19.9614,20.0666,5036.4693883274,0
+FUNC.US,D,20070213,000000,19.8827,20.0057,19.8739,20.0057,2230.8578809537,0
+FUNC.US,D,20070214,000000,19.8739,19.9811,19.7884,19.9811,2467.880172911,0
+FUNC.US,D,20070215,000000,19.8739,19.8827,19.7156,19.8218,2677.4363623667,0
+FUNC.US,D,20070216,000000,19.9614,20.0931,19.5604,19.6046,8773.8938546403,0
+FUNC.US,D,20070220,000000,19.5702,19.5702,19.3155,19.3155,1796.4865562081,0
+FUNC.US,D,20070221,000000,19.3155,19.5505,19.3155,19.3244,3091.4624260002,0
+FUNC.US,D,20070222,000000,19.403,19.5878,19.403,19.5878,2111.8381034473,0
+FUNC.US,D,20070223,000000,19.4826,19.5702,19.4394,19.4394,1375.3396511853,0
+FUNC.US,D,20070226,000000,19.4826,19.4826,19.4826,19.4826,631.7203575341,0
+FUNC.US,D,20070227,000000,19.3578,19.5702,19.3411,19.3667,11303.827073943,0
+FUNC.US,D,20070228,000000,19.3057,19.5604,19.3057,19.5604,8732.1860693602,0
+FUNC.US,D,20070301,000000,19.5142,19.6744,19.5142,19.6744,4148.3987407795,0
+FUNC.US,D,20070302,000000,19.4826,19.6566,19.4552,19.6468,687.66982559267,0
+FUNC.US,D,20070305,000000,19.8916,19.9437,19.4394,19.6744,9046.5203535439,0
+FUNC.US,D,20070306,000000,19.8562,19.9713,19.5702,19.6566,18757.313482401,0
+FUNC.US,D,20070307,000000,19.9181,19.9181,19.9181,19.9181,113.93346222837,0
+FUNC.US,D,20070308,000000,20.0223,20.1089,19.9437,20.0223,8577.5620849074,0
+FUNC.US,D,20070309,000000,20.0223,20.0931,19.8916,20.0833,1829.0389739876,0
+FUNC.US,D,20070312,000000,20.2347,20.2347,20.0135,20.162,6445.3787203479,0
+FUNC.US,D,20070313,000000,20.0499,20.5217,20.0499,20.4844,2245.0995637323,0
+FUNC.US,D,20070314,000000,20.3556,20.3556,20.0499,20.0666,6984.5281398214,0
+FUNC.US,D,20070315,000000,19.9261,19.9261,19.4728,19.7609,5191.0933727802,0
+FUNC.US,D,20070319,000000,19.9977,20.0135,19.7707,20.0135,912.48496088259,0
+FUNC.US,D,20070320,000000,19.8081,19.8287,19.7982,19.8287,631.7203575341,0
+FUNC.US,D,20070321,000000,19.7707,19.7707,19.6744,19.752,1029.4702122778,0
+FUNC.US,D,20070322,000000,19.8375,19.8375,19.8287,19.8375,341.80038668512,0
+FUNC.US,D,20070323,000000,19.7156,19.7884,19.6566,19.7884,919.60580227186,0
+FUNC.US,D,20070326,000000,20.0499,20.0499,19.6566,19.9261,6498.2763992396,0
+FUNC.US,D,20070327,000000,19.7707,19.9614,19.6566,19.9614,1605.2411017533,0
+FUNC.US,D,20070328,000000,19.9614,19.9977,19.8287,19.8287,2561.4683740271,0
+FUNC.US,D,20070329,000000,19.7432,19.7432,19.7058,19.7058,341.80038668512,0
+FUNC.US,D,20070330,000000,19.6566,19.6989,19.6566,19.6566,5844.1762544821,0
+FUNC.US,D,20070402,000000,19.5052,19.6566,19.4552,19.5878,4171.7957910585,0
+FUNC.US,D,20070403,000000,19.7432,19.7432,19.4129,19.5426,685.63529948145,0
+FUNC.US,D,20070404,000000,19.524,19.524,19.524,19.524,457.76837502471,0
+FUNC.US,D,20070405,000000,19.524,19.524,19.524,19.524,503.54521252718,0
+FUNC.US,D,20070409,000000,19.6911,19.7333,19.6911,19.7333,631.7203575341,0
+FUNC.US,D,20070410,000000,19.6566,19.6566,19.6566,19.6566,1958.2313820501,0
+FUNC.US,D,20070411,000000,19.6566,19.7432,19.6566,19.7432,919.60580227186,0
+FUNC.US,D,20070412,000000,19.8287,19.9713,19.8287,19.8562,2224.7543026201,0
+FUNC.US,D,20070413,000000,19.9261,20.0833,19.9261,20.0833,1029.4702122778,0
+FUNC.US,D,20070416,000000,19.7707,20.0135,19.7707,19.8916,4531.9069127446,0
+FUNC.US,D,20070417,000000,19.6744,19.6744,19.6744,19.6744,113.93346222837,0
+FUNC.US,D,20070418,000000,19.9909,20.0754,19.9359,20.0499,1943.9896992716,0
+FUNC.US,D,20070419,000000,19.9713,19.9713,19.9261,19.9261,341.80038668512,0
+FUNC.US,D,20070420,000000,20.0931,20.5217,19.6744,20.5217,5771.9505775338,0
+FUNC.US,D,20070423,000000,20.5217,20.5217,19.752,20.1462,2687.6089929228,0
+FUNC.US,D,20070424,000000,19.8287,20.0931,19.8287,20.0931,989.79695310898,0
+FUNC.US,D,20070425,000000,20.4755,20.5316,20.3556,20.5316,3632.646371585,0
+FUNC.US,D,20070426,000000,20.3556,20.4087,20.3104,20.3104,2791.3698245951,0
+FUNC.US,D,20070427,000000,20.5119,20.5316,20.451,20.451,3858.4787699305,0
+FUNC.US,D,20070430,000000,20.1462,20.5217,20.1462,20.451,1266.492504235,0
+FUNC.US,D,20070501,000000,20.6859,20.9228,20.4254,20.7488,4455.6121835738,0
+FUNC.US,D,20070502,000000,20.915,20.966,20.7753,20.966,1375.3396511853,0
+FUNC.US,D,20070503,000000,20.6937,20.6937,20.2248,20.2248,1401.7884906312,0
+FUNC.US,D,20070504,000000,20.0931,20.1885,19.9977,20.0057,4131.1052688341,0
+FUNC.US,D,20070507,000000,20.0666,20.4932,20.0666,20.2504,2450.5867009656,0
+FUNC.US,D,20070508,000000,19.9713,20.3006,19.9713,20.1796,2422.1033354085,0
+FUNC.US,D,20070509,000000,20.1089,20.6859,19.9909,20.4932,6526.7597647967,0
+FUNC.US,D,20070510,000000,20.2347,20.2691,20.1964,20.2052,570.68457419747,0
+FUNC.US,D,20070511,000000,20.1796,20.1796,19.8661,20.1384,1256.3198736789,0
+FUNC.US,D,20070514,000000,19.9614,20.1796,19.6744,20.1796,7016.0632945454,0
+FUNC.US,D,20070515,000000,19.9713,19.9713,19.3667,19.4826,37658.061055644,0
+FUNC.US,D,20070516,000000,19.403,19.4129,19.1317,19.1317,3206.4131512842,0
+FUNC.US,D,20070517,000000,19.0629,19.1052,18.7818,19.0629,6774.9719503657,0
+FUNC.US,D,20070518,000000,18.999,19.0551,18.9145,18.9145,804.65507698788,0
+FUNC.US,D,20070521,000000,19.1396,19.4394,19.1396,19.4394,1428.2373300771,0
+FUNC.US,D,20070522,000000,19.5702,19.7245,19.4473,19.5505,9386.2862141178,0
+FUNC.US,D,20070523,000000,19.3942,19.4316,19.1749,19.1749,2450.5867009656,0
+FUNC.US,D,20070525,000000,18.999,19.2211,18.6687,18.773,10145.164453603,0
+FUNC.US,D,20070529,000000,18.5635,18.773,18.3885,18.773,62174.100695856,0
+FUNC.US,D,20070530,000000,19.0816,19.0816,18.7562,18.9823,834.15570560058,0
+FUNC.US,D,20070531,000000,18.7906,18.9912,18.6333,18.8004,1961.283171217,0
+FUNC.US,D,20070601,000000,18.6608,18.6608,18.075,18.187,8732.1860693602,0
+FUNC.US,D,20070604,000000,18.2509,18.3443,18.0042,18.3375,5340.6310419549,0
+FUNC.US,D,20070605,000000,18.2696,18.362,17.9954,17.9954,1375.3396511853,0
+FUNC.US,D,20070606,000000,18.0327,18.0916,17.9078,18.0916,1256.3198736789,0
+FUNC.US,D,20070607,000000,18.1468,18.1949,17.8744,17.9265,1715.1055117592,0
+FUNC.US,D,20070608,000000,17.8656,18.013,17.8656,17.8656,1440.4444867444,0
+FUNC.US,D,20070611,000000,17.7339,17.8656,17.7171,17.7171,2058.9404245556,0
+FUNC.US,D,20070612,000000,17.6375,17.6729,17.4812,17.4812,2417.0170201305,0
+FUNC.US,D,20070613,000000,17.5147,18.0662,16.8285,17.1755,22380.804486486,0
+FUNC.US,D,20070614,000000,17.1755,17.4999,17.0261,17.4439,13970.073542698,0
+FUNC.US,D,20070615,000000,17.2984,17.437,17.2984,17.2984,685.63529948145,0
+FUNC.US,D,20070618,000000,17.1666,17.3849,16.9583,17.2109,2748.6447762595,0
+FUNC.US,D,20070619,000000,17.0526,17.375,17.0526,17.2434,3030.4266426636,0
+FUNC.US,D,20070620,000000,17.2434,17.5775,17.088,17.5775,3421.055656018,0
+FUNC.US,D,20070621,000000,17.3849,17.3849,17.2522,17.2522,1893.1265464911,0
+FUNC.US,D,20070622,000000,17.4026,17.4026,17.2522,17.2522,3485.1432285215,0
+FUNC.US,D,20070625,000000,17.4734,17.9,17.088,17.088,2185.0810434513,0
+FUNC.US,D,20070626,000000,17.1136,17.2522,17.1136,17.2522,2517.7260626359,0
+FUNC.US,D,20070627,000000,17.4114,17.4114,17.3849,17.3849,685.63529948145,0
+FUNC.US,D,20070628,000000,17.3849,17.3849,17.2354,17.3584,2512.6397473578,0
+FUNC.US,D,20070629,000000,17.3849,17.3849,17.2109,17.3396,4957.1228699898,0
+FUNC.US,D,20070702,000000,17.3849,17.4537,17.2984,17.4537,3890.0139246544,0
+FUNC.US,D,20070703,000000,17.5963,17.5963,17.5963,17.5963,113.93346222837,0
+FUNC.US,D,20070705,000000,17.6109,17.6189,17.2109,17.2109,7863.4434198689,0
+FUNC.US,D,20070706,000000,17.2109,17.2886,17.1303,17.2886,1486.2213242469,0
+FUNC.US,D,20070709,000000,17.1303,17.262,16.8767,17.0359,4976.4508680464,0
+FUNC.US,D,20070710,000000,17.0359,17.2984,16.8767,16.9219,5206.3523186144,0
+FUNC.US,D,20070711,000000,16.8953,17.1834,16.8767,17.088,4920.5013999878,0
+FUNC.US,D,20070712,000000,16.9219,17.6817,16.9219,17.6817,6365.0149389547,0
+FUNC.US,D,20070713,000000,16.9819,17.6651,16.9819,17.6651,4905.2424541537,0
+FUNC.US,D,20070716,000000,17.6651,17.9,17.5235,17.6553,2138.2869428932,0
+FUNC.US,D,20070717,000000,17.6817,17.8744,17.0438,17.1057,3843.2198240963,0
+FUNC.US,D,20070718,000000,17.2286,17.6463,17.2286,17.6463,1146.455463673,0
+FUNC.US,D,20070719,000000,17.6463,17.8115,17.3849,17.3849,1430.2718561883,0
+FUNC.US,D,20070720,000000,16.8855,17.1204,16.685,16.685,10005.799414985,0
+FUNC.US,D,20070723,000000,16.6771,16.6771,16.4244,16.449,1546.2398445279,0
+FUNC.US,D,20070724,000000,16.3114,16.4244,15.8308,15.8396,4240.96967884,0
+FUNC.US,D,20070725,000000,16.3114,16.4864,15.7256,15.8308,2175.9256759508,0
+FUNC.US,D,20070726,000000,15.76,16.3016,15.76,16.3016,5494.2377633521,0
+FUNC.US,D,20070730,000000,15.7698,16.4323,15.7698,16.1423,4509.5271255212,0
+FUNC.US,D,20070731,000000,15.9104,16.5552,15.9104,16.2652,587.97804614285,0
+FUNC.US,D,20070801,000000,16.7204,16.8088,16.4068,16.4323,3059.9272712763,0
+FUNC.US,D,20070802,000000,17.0792,17.0792,16.5994,16.5994,393.68080252125,0
+FUNC.US,D,20070803,000000,16.4323,16.8088,15.987,15.987,6327.3762058971,0
+FUNC.US,D,20070806,000000,16.1177,16.3969,15.812,16.2151,1608.2928909201,0
+FUNC.US,D,20070807,000000,16.4677,16.4677,15.6803,15.6803,5610.2057516917,0
+FUNC.US,D,20070808,000000,15.7167,16.1089,15.7167,16.1089,6223.6153742248,0
+FUNC.US,D,20070809,000000,16.1875,16.1875,15.8208,15.9182,5151.4201136114,0
+FUNC.US,D,20070810,000000,15.7256,15.9251,15.7256,15.9005,1146.455463673,0
+FUNC.US,D,20070813,000000,15.7746,16.0224,15.7698,15.7746,2909.3723390459,0
+FUNC.US,D,20070814,000000,15.9772,16.7459,15.9772,16.5994,7623.3693387448,0
+FUNC.US,D,20070815,000000,16.7636,16.7636,16.6073,16.6073,1267.5097672906,0
+FUNC.US,D,20070816,000000,16.5994,16.7911,16.1611,16.685,8406.6618915649,0
+FUNC.US,D,20070817,000000,17.1057,17.1303,16.5188,16.5267,1026.418423111,0
+FUNC.US,D,20070820,000000,17.4193,17.4193,16.685,16.9995,3725.2173096455,0
+FUNC.US,D,20070821,000000,17.726,17.726,16.8285,16.8285,4803.5161485926,0
+FUNC.US,D,20070822,000000,17.4635,17.6651,17.3849,17.6553,2243.0650376211,0
+FUNC.US,D,20070823,000000,17.8115,17.9265,17.726,17.9265,1425.1855409103,0
+FUNC.US,D,20070824,000000,18.075,18.4515,18.075,18.4515,9246.9211754991,0
+FUNC.US,D,20070827,000000,18.2853,18.4337,18.2853,18.4337,972.5034811636,0
+FUNC.US,D,20070828,000000,18.1694,18.1694,17.6553,17.8744,1621.5173106431,0
+FUNC.US,D,20070829,000000,17.6109,17.7869,17.6109,17.7869,457.76837502471,0
+FUNC.US,D,20070830,000000,17.4734,17.7781,17.4734,17.7781,2058.9404245556,0
+FUNC.US,D,20070831,000000,18.2136,18.2136,17.9855,17.9855,341.80038668512,0
+FUNC.US,D,20070904,000000,18.3443,18.3443,17.4999,17.7339,2674.3845731999,0
+FUNC.US,D,20070905,000000,17.4114,17.4114,17.3947,17.3947,1146.455463673,0
+FUNC.US,D,20070906,000000,17.5599,18.765,17.5599,17.7417,3841.1852979851,0
+FUNC.US,D,20070910,000000,17.5775,17.5775,17.5775,17.5775,228.88418751235,0
+FUNC.US,D,20070911,000000,17.4812,17.6109,17.4734,17.4734,3081.2897954441,0
+FUNC.US,D,20070912,000000,17.5147,17.6031,17.5147,17.6031,800.58602476544,0
+FUNC.US,D,20070913,000000,17.8027,17.8027,17.6031,17.7614,802.62055087666,0
+FUNC.US,D,20070914,000000,17.6109,17.7339,17.6031,17.7339,1605.2411017533,0
+FUNC.US,D,20070917,000000,17.6031,17.8558,17.6031,17.8558,528.97678891744,0
+FUNC.US,D,20070918,000000,17.8656,18.4937,17.6995,17.7958,1486.2213242469,0
+FUNC.US,D,20070919,000000,18.4681,18.4681,17.6995,17.6995,570.68457419747,0
+FUNC.US,D,20070921,000000,18.1468,18.1468,18.1369,18.1468,570.68457419747,0
+FUNC.US,D,20070924,000000,17.7781,18.2598,17.7339,18.0916,3722.1655204787,0
+FUNC.US,D,20070925,000000,18.128,18.128,18.128,18.128,116.9852513952,0
+FUNC.US,D,20070926,000000,18.0228,18.0228,17.9167,18.0042,919.60580227186,0
+FUNC.US,D,20070927,000000,18.0662,18.765,17.9855,18.5281,4881.8454038746,0
+FUNC.US,D,20070928,000000,18.7818,18.7818,18.3375,18.4879,1145.4382006174,0
+FUNC.US,D,20071001,000000,18.0228,18.3885,18.0228,18.2411,1486.2213242469,0
+FUNC.US,D,20071002,000000,18.2313,18.2313,17.9531,18.0228,1605.2411017533,0
+FUNC.US,D,20071003,000000,17.9354,18.2411,17.9265,18.0916,1144.4209375618,0
+FUNC.US,D,20071005,000000,18.1644,18.362,17.6817,17.7339,1256.3198736789,0
+FUNC.US,D,20071008,000000,17.7339,17.7339,17.5058,17.5058,729.3776108727,0
+FUNC.US,D,20071009,000000,17.5323,17.5323,17.4999,17.4999,732.42940003953,0
+FUNC.US,D,20071010,000000,17.4734,17.9265,17.4439,17.4439,1605.2411017533,0
+FUNC.US,D,20071011,000000,17.0359,18.2047,17.0359,18.0228,2312.2389254026,0
+FUNC.US,D,20071012,000000,17.8391,18.3443,17.8391,18.0838,1403.8230167424,0
+FUNC.US,D,20071015,000000,17.4812,17.7339,17.4812,17.7339,1764.9514014842,0
+FUNC.US,D,20071016,000000,17.7693,17.7693,17.4291,17.4291,3682.4922613099,0
+FUNC.US,D,20071017,000000,17.9167,17.9167,16.8511,17.0359,3550.2480640805,0
+FUNC.US,D,20071018,000000,17.0359,17.0359,17.0359,17.0359,113.93346222837,0
+FUNC.US,D,20071019,000000,17.0359,17.4734,16.624,16.624,2215.5989351196,0
+FUNC.US,D,20071022,000000,16.9385,16.9385,16.624,16.8,2773.0590895941,0
+FUNC.US,D,20071023,000000,16.564,16.9041,16.337,16.8589,6229.7189525585,0
+FUNC.US,D,20071024,000000,16.8187,17.149,16.8187,17.149,2175.9256759508,0
+FUNC.US,D,20071025,000000,16.685,17.2522,16.6142,16.9141,2931.7521262694,0
+FUNC.US,D,20071026,000000,16.7459,16.8678,16.7371,16.7823,5752.6225794772,0
+FUNC.US,D,20071029,000000,16.685,16.8187,16.5896,16.6142,5036.4693883274,0
+FUNC.US,D,20071030,000000,16.4156,17.0359,16.4156,17.0261,10073.95603971,0
+FUNC.US,D,20071101,000000,16.3881,16.8,16.3881,16.6417,5263.3190497285,0
+FUNC.US,D,20071102,000000,16.3625,16.6417,16.3537,16.5366,6679.3492231383,0
+FUNC.US,D,20071105,000000,16.3625,16.5994,16.3537,16.5994,2638.7803662535,0
+FUNC.US,D,20071106,000000,16.3537,17.0261,16.3537,16.7292,8538.9060887942,0
+FUNC.US,D,20071107,000000,16.4156,17.0359,16.4156,17.0359,5082.2462258299,0
+FUNC.US,D,20071108,000000,17.0359,17.0359,16.5454,16.5454,800.58602476544,0
+FUNC.US,D,20071109,000000,16.5454,17.0359,16.5454,16.9485,4579.7182763583,0
+FUNC.US,D,20071112,000000,16.3792,17.1391,16.3792,17.0526,2288.8418751235,0
+FUNC.US,D,20071113,000000,16.8442,17.2522,16.8442,17.088,2029.4397959429,0
+FUNC.US,D,20071114,000000,17.551,17.6463,17.4537,17.6463,2219.667987342,0
+FUNC.US,D,20071115,000000,17.6463,18.0327,17.6463,18.0327,2129.1315753927,0
+FUNC.US,D,20071116,000000,17.9531,18.5901,17.4291,18.2942,4461.7157619075,0
+FUNC.US,D,20071119,000000,17.7339,18.3797,17.6031,18.3719,2288.8418751235,0
+FUNC.US,D,20071120,000000,17.5147,18.1094,17.4812,17.4812,3631.6291085294,0
+FUNC.US,D,20071121,000000,17.4734,17.6463,17.0359,17.0359,3436.3146018521,0
+FUNC.US,D,20071123,000000,17.323,17.3849,17.2522,17.2522,2313.2561884582,0
+FUNC.US,D,20071126,000000,17.2109,17.7781,17.2109,17.6031,4245.0387310625,0
+FUNC.US,D,20071127,000000,17.3318,17.6463,16.6142,16.8088,5763.8124730889,0
+FUNC.US,D,20071128,000000,16.8353,17.6463,16.8353,17.6031,7094.3925498274,0
+FUNC.US,D,20071129,000000,17.6463,18.3021,17.6463,17.6463,2736.4376195921,0
+FUNC.US,D,20071130,000000,17.6375,17.6375,17.6375,17.6375,457.76837502471,0
+FUNC.US,D,20071203,000000,17.4734,18.3443,17.4114,18.2047,3307.1221937896,0
+FUNC.US,D,20071204,000000,18.1694,18.6333,18.1694,18.6333,1256.3198736789,0
+FUNC.US,D,20071205,000000,18.3443,18.6264,18.1694,18.536,3670.2851046426,0
+FUNC.US,D,20071206,000000,18.6078,18.9735,18.3375,18.9735,5626.4819605815,0
+FUNC.US,D,20071207,000000,18.7818,19.1749,18.7041,18.7041,2234.9269331762,0
+FUNC.US,D,20071210,000000,18.9912,18.9912,17.8213,18.7562,4463.7502880187,0
+FUNC.US,D,20071211,000000,18.6264,18.7818,18.6264,18.6786,2634.7113140311,0
+FUNC.US,D,20071212,000000,19.1749,19.1749,18.888,18.888,919.60580227186,0
+FUNC.US,D,20071213,000000,18.7818,18.7818,18.1094,18.3443,1830.0562370432,0
+FUNC.US,D,20071214,000000,17.7339,18.3443,17.7339,18.3443,856.53549282401,0
+FUNC.US,D,20071217,000000,18.712,18.712,18.2214,18.5635,1409.9265950761,0
+FUNC.US,D,20071218,000000,17.7339,18.7296,17.6907,18.013,1101.6958892261,0
+FUNC.US,D,20071219,000000,17.6907,18.3443,17.5147,17.7958,4516.6479669105,0
+FUNC.US,D,20071220,000000,17.1057,17.4734,17.0074,17.3495,2413.9652309636,0
+FUNC.US,D,20071221,000000,17.9,17.9,17.9,17.9,113.93346222837,0
+FUNC.US,D,20071224,000000,17.9078,17.9078,17.7614,17.7614,457.76837502471,0
+FUNC.US,D,20071226,000000,18.2509,18.3296,18.0484,18.0484,1285.8205022916,0
+FUNC.US,D,20071227,000000,17.7614,17.8115,17.5963,17.5963,1093.5577847812,0
+FUNC.US,D,20071228,000000,17.4734,17.9354,16.8767,17.9354,7184.9289617767,0
+FUNC.US,D,20071231,000000,17.9078,17.9531,16.6417,17.4901,1943.9896992716,0
+FUNC.US,D,20080102,000000,17.9078,17.9078,17.1666,17.1666,4179.9338955034,0
+FUNC.US,D,20080103,000000,17.8558,17.8558,17.437,17.437,2404.8098634631,0
+FUNC.US,D,20080104,000000,16.7125,17.9,16.7125,17.2984,7180.8599095543,0
+FUNC.US,D,20080107,000000,16.9219,17.5775,16.9219,17.5775,261.43660529189,0
+FUNC.US,D,20080108,000000,17.7958,17.7958,16.8285,17.0703,6408.7572503459,0
+FUNC.US,D,20080109,000000,16.8088,17.3584,16.7459,17.3584,2970.4081223826,0
+FUNC.US,D,20080110,000000,17.3495,17.3947,17.0526,17.2434,5651.9135369717,0
+FUNC.US,D,20080111,000000,16.6516,17.3849,16.6516,17.3849,1486.2213242469,0
+FUNC.US,D,20080114,000000,17.3584,17.3584,17.0526,17.088,2862.5782384878,0
+FUNC.US,D,20080115,000000,17.0792,17.1834,17.0359,17.1834,9879.6587960888,0
+FUNC.US,D,20080116,000000,17.149,17.3947,17.1204,17.2434,3695.7166810328,0
+FUNC.US,D,20080117,000000,17.3947,18.2136,16.8285,17.3072,8712.8580713036,0
+FUNC.US,D,20080118,000000,16.9661,17.5677,16.51,17.1057,8205.243806554,0
+FUNC.US,D,20080122,000000,17.088,18.2047,16.6516,16.6516,2578.7618459725,0
+FUNC.US,D,20080123,000000,16.564,17.4734,16.564,16.8,1943.9896992716,0
+FUNC.US,D,20080124,000000,16.6614,17.1303,16.6142,16.685,4338.6269321786,0
+FUNC.US,D,20080125,000000,16.6142,17.4026,16.51,16.51,7680.336069859,0
+FUNC.US,D,20080128,000000,16.2495,16.8589,16.2495,16.7725,1815.8145542647,0
+FUNC.US,D,20080129,000000,17.0359,17.0359,16.3792,16.4412,800.58602476544,0
+FUNC.US,D,20080130,000000,17.0526,17.0526,16.2151,16.9385,1256.3198736789,0
+FUNC.US,D,20080131,000000,16.564,17.4026,16.564,16.564,7752.5617468073,0
+FUNC.US,D,20080201,000000,17.3584,17.4635,16.9819,17.0261,6304.9964186737,0
+FUNC.US,D,20080204,000000,17.5599,17.9078,17.4734,17.4812,4607.1843788598,0
+FUNC.US,D,20080205,000000,16.7036,17.6287,16.7036,17.4193,1617.4482584206,0
+FUNC.US,D,20080206,000000,16.7036,17.4026,16.6614,16.9819,3085.3588476665,0
+FUNC.US,D,20080207,000000,16.7036,17.9078,16.6771,17.2708,1844.2979198218,0
+FUNC.US,D,20080208,000000,17.4734,17.4734,17.1204,17.4734,1714.0882487036,0
+FUNC.US,D,20080211,000000,17.7693,17.7693,17.0438,17.4291,1348.8908117395,0
+FUNC.US,D,20080212,000000,16.9583,17.9,16.9583,17.5775,3428.1764974073,0
+FUNC.US,D,20080213,000000,17.4734,17.4734,17.4734,17.4734,685.63529948145,0
+FUNC.US,D,20080214,000000,17.5323,17.551,17.1834,17.5147,6570.502076188,0
+FUNC.US,D,20080215,000000,17.0526,17.2286,17.0438,17.2286,1605.2411017533,0
+FUNC.US,D,20080219,000000,17.0173,17.3662,16.9749,17.3662,42007.877881435,0
+FUNC.US,D,20080220,000000,17.0359,17.4635,17.0359,17.4635,2345.8086062377,0
+FUNC.US,D,20080221,000000,17.437,17.4734,17.2522,17.2522,2969.3908593269,0
+FUNC.US,D,20080222,000000,16.9819,17.2109,16.9661,17.2109,2868.6818168215,0
+FUNC.US,D,20080225,000000,17.2286,17.2286,16.9661,16.9661,1872.7812853789,0
+FUNC.US,D,20080226,000000,16.9661,17.2886,16.9661,16.9749,3054.8409559982,0
+FUNC.US,D,20080227,000000,17.3072,17.3072,17.2886,17.3072,457.76837502471,0
+FUNC.US,D,20080228,000000,17.315,17.4734,16.9749,17.0173,3681.4749982543,0
+FUNC.US,D,20080229,000000,16.7911,17.4734,16.7911,16.9485,5103.6087499977,0
+FUNC.US,D,20080303,000000,17.2198,17.3318,17.1204,17.3072,2862.5782384878,0
+FUNC.US,D,20080304,000000,17.315,17.315,16.9661,16.9661,3876.7895049315,0
+FUNC.US,D,20080305,000000,16.9661,17.0438,16.9661,17.0359,13654.721995459,0
+FUNC.US,D,20080306,000000,16.9749,16.9749,16.8767,16.8953,6266.3404225605,0
+FUNC.US,D,20080307,000000,16.5994,16.8187,16.4864,16.8187,3205.3958882286,0
+FUNC.US,D,20080310,000000,17.0359,17.0359,16.7371,16.9385,5705.8284789191,0
+FUNC.US,D,20080311,000000,16.8187,17.1666,16.8187,17.1666,532.02857808427,0
+FUNC.US,D,20080312,000000,16.8353,17.0359,16.8353,17.0359,923.6748544943,0
+FUNC.US,D,20080313,000000,17.2984,17.2984,16.8353,17.0359,3935.7907621569,0
+FUNC.US,D,20080317,000000,16.4942,16.6938,16.4942,16.6938,261.43660529189,0
+FUNC.US,D,20080318,000000,17.2886,17.2886,16.2927,16.2927,3095.5314782226,0
+FUNC.US,D,20080319,000000,16.5994,16.5994,14.8605,15.6636,11698.52513952,0
+FUNC.US,D,20080320,000000,15.9251,16.5031,15.7256,16.3537,5182.9552683353,0
+FUNC.US,D,20080324,000000,16.5729,16.8589,15.8208,16.5552,7947.8762534846,0
+FUNC.US,D,20080325,000000,16.5552,16.7911,16.51,16.7911,6218.5290589468,0
+FUNC.US,D,20080326,000000,17.088,17.088,17.0625,17.0625,841.27654698985,0
+FUNC.US,D,20080327,000000,17.1568,17.2198,17.1568,17.1666,8823.7397443652,0
+FUNC.US,D,20080328,000000,17.0074,17.0074,16.8187,16.8187,685.63529948145,0
+FUNC.US,D,20080331,000000,16.8187,17.315,16.8187,17.1755,5418.9602972369,0
+FUNC.US,D,20080401,000000,17.3662,17.4537,16.8187,16.8187,4120.932638278,0
+FUNC.US,D,20080402,000000,16.8511,16.8511,16.4244,16.5454,11836.872915084,0
+FUNC.US,D,20080403,000000,16.9307,16.9307,16.9307,16.9307,1112.8857828378,0
+FUNC.US,D,20080404,000000,16.7823,16.7823,16.564,16.5729,644.94477725703,0
+FUNC.US,D,20080407,000000,16.7823,16.7823,16.5896,16.5994,2596.0553179179,0
+FUNC.US,D,20080408,000000,16.5552,17.0261,16.5552,16.8855,2204.4090415079,0
+FUNC.US,D,20080409,000000,17.0625,17.0978,16.5454,16.5552,13322.076976275,0
+FUNC.US,D,20080410,000000,16.51,17.0438,16.51,16.9819,1488.2558503581,0
+FUNC.US,D,20080411,000000,17.0261,17.0261,16.4864,16.8511,2119.9762078922,0
+FUNC.US,D,20080414,000000,16.8088,16.8088,16.8088,16.8088,570.68457419747,0
+FUNC.US,D,20080415,000000,16.8088,16.8187,16.4323,16.5994,2402.7753373519,0
+FUNC.US,D,20080416,000000,16.51,16.7911,16.4677,16.6417,2974.477174605,0
+FUNC.US,D,20080417,000000,16.2249,16.624,16.2249,16.624,2767.9727743161,0
+FUNC.US,D,20080418,000000,16.685,16.685,16.51,16.5552,1272.5960825687,0
+FUNC.US,D,20080421,000000,16.5994,16.5994,16.4677,16.4677,166.83114112012,0
+FUNC.US,D,20080422,000000,16.4677,16.51,16.337,16.51,4281.6602010644,0
+FUNC.US,D,20080423,000000,16.337,16.4244,16.0401,16.2927,12479.783166229,0
+FUNC.US,D,20080424,000000,16.1177,16.4156,16.1177,16.3193,1375.3396511853,0
+FUNC.US,D,20080425,000000,16.4156,16.5994,15.8652,16.3193,5595.9640689132,0
+FUNC.US,D,20080428,000000,16.337,16.5994,16.337,16.3969,4076.1730638311,0
+FUNC.US,D,20080429,000000,16.5454,16.7125,16.3969,16.3969,1760.8823492617,0
+FUNC.US,D,20080430,000000,16.5808,16.5808,16.1611,16.3792,3458.6943890756,0
+FUNC.US,D,20080501,000000,16.3792,16.685,16.3114,16.6771,3733.3554140904,0
+FUNC.US,D,20080502,000000,16.685,16.6938,16.5994,16.5994,5680.3969025288,0
+FUNC.US,D,20080505,000000,16.4156,16.5454,16.3792,16.5454,3289.8287218442,0
+FUNC.US,D,20080506,000000,16.3792,16.5808,16.0057,16.2563,10220.441919719,0
+FUNC.US,D,20080507,000000,16.5896,16.624,16.1177,16.1875,5989.6448714344,0
+FUNC.US,D,20080508,000000,16.337,16.337,16.1177,16.337,1256.3198736789,0
+FUNC.US,D,20080509,000000,16.337,16.337,16.337,16.337,1029.4702122778,0
+FUNC.US,D,20080512,000000,16.4244,16.4244,16.1964,16.4244,3381.3823968492,0
+FUNC.US,D,20080513,000000,16.4323,16.4323,16.2337,16.4244,4200.2791566156,0
+FUNC.US,D,20080514,000000,16.2839,16.7204,16.2337,16.4588,2975.4944376606,0
+FUNC.US,D,20080515,000000,16.7204,16.7292,16.6328,16.7204,2858.5091862654,0
+FUNC.US,D,20080516,000000,16.5267,16.7204,16.4244,16.4244,2861.5609754322,0
+FUNC.US,D,20080519,000000,16.4244,16.5994,16.2495,16.2563,5219.5767383373,0
+FUNC.US,D,20080520,000000,16.2495,16.3271,16.2495,16.2927,3597.0421646386,0
+FUNC.US,D,20080521,000000,16.2927,16.5729,16.2927,16.3792,515.75236919451,0
+FUNC.US,D,20080522,000000,16.337,16.5896,16.2495,16.5896,2809.6805595961,0
+FUNC.US,D,20080523,000000,16.6142,17.1932,16.6142,16.6938,8198.1229651647,0
+FUNC.US,D,20080527,000000,16.5031,16.6938,16.5031,16.6328,4896.0870866532,0
+FUNC.US,D,20080528,000000,16.7036,16.7036,16.685,16.7036,1171.8870400633,0
+FUNC.US,D,20080529,000000,16.7036,16.7036,16.3881,16.3881,6531.8460800748,0
+FUNC.US,D,20080530,000000,16.5896,16.5896,16.2337,16.2337,3484.1259654658,0
+FUNC.US,D,20080602,000000,16.337,16.337,16.337,16.337,2312.2389254026,0
+FUNC.US,D,20080603,000000,16.4677,16.4677,16.2495,16.3458,3919.5145532671,0
+FUNC.US,D,20080604,000000,16.2563,16.5552,16.2495,16.51,2448.5521748544,0
+FUNC.US,D,20080605,000000,16.2495,16.2495,16.2495,16.2495,570.68457419747,0
+FUNC.US,D,20080606,000000,16.6417,16.6417,16.5896,16.5896,4233.8488374508,0
+FUNC.US,D,20080609,000000,16.5994,16.5994,16.5994,16.5994,2288.8418751235,0
+FUNC.US,D,20080610,000000,16.6417,16.6417,16.5994,16.6417,4321.3334602333,0
+FUNC.US,D,20080611,000000,16.4412,16.6417,16.4412,16.6417,228.88418751235,0
+FUNC.US,D,20080612,000000,16.5454,16.5994,16.3792,16.3881,3940.8770774349,0
+FUNC.US,D,20080613,000000,16.3792,16.6702,16.3792,16.3881,3997.8438085491,0
+FUNC.US,D,20080616,000000,16.3881,16.5994,16.3881,16.5031,4892.0180344307,0
+FUNC.US,D,20080617,000000,16.5552,16.6614,16.5552,16.6614,570.68457419747,0
+FUNC.US,D,20080618,000000,16.6516,16.6516,16.3881,16.3881,6310.0827339517,0
+FUNC.US,D,20080619,000000,16.5552,16.5994,16.3881,16.5994,3917.4800271559,0
+FUNC.US,D,20080620,000000,16.5994,16.5994,16.3792,16.3792,4120.932638278,0
+FUNC.US,D,20080623,000000,16.3792,16.6516,16.3792,16.3792,3220.6548340627,0
+FUNC.US,D,20080624,000000,16.3792,16.3792,16.1611,16.337,10595.811987239,0
+FUNC.US,D,20080625,000000,16.1611,16.1611,16.1177,16.1257,4603.1153266374,0
+FUNC.US,D,20080626,000000,16.1257,16.4068,16.1257,16.337,1605.2411017533,0
+FUNC.US,D,20080627,000000,16.1797,16.1797,15.812,15.812,759.89550254102,0
+FUNC.US,D,20080630,000000,15.9339,15.9339,15.76,15.8652,2213.5644090084,0
+FUNC.US,D,20080701,000000,15.9251,15.9251,14.9646,14.9646,5716.0011094752,0
+FUNC.US,D,20080702,000000,15.0796,15.2635,14.6413,14.8516,23363.480598206,0
+FUNC.US,D,20080703,000000,14.8516,14.8516,14.8516,14.8516,282.79912945971,0
+FUNC.US,D,20080707,000000,14.8516,14.8516,14.1517,14.1517,10770.781232804,0
+FUNC.US,D,20080708,000000,14.2834,14.6235,14.1517,14.3709,7407.7095709554,0
+FUNC.US,D,20080709,000000,14.6059,14.8516,14.6059,14.8516,570.68457419747,0
+FUNC.US,D,20080711,000000,14.4142,14.4142,14.0927,14.1969,5510.5139722419,0
+FUNC.US,D,20080714,000000,14.5282,14.8437,13.9865,14.8437,1747.6579295388,0
+FUNC.US,D,20080716,000000,14.6501,14.6767,14.4496,14.5715,22036.969573689,0
+FUNC.US,D,20080717,000000,14.422,14.5459,14.422,14.538,2600.1243701403,0
+FUNC.US,D,20080718,000000,14.4142,14.6767,14.4142,14.6767,422.16416807834,0
+FUNC.US,D,20080721,000000,14.8437,14.8516,14.8437,14.8516,2402.7753373519,0
+FUNC.US,D,20080722,000000,14.8516,14.8516,14.4663,14.8516,2969.3908593269,0
+FUNC.US,D,20080723,000000,15.0246,15.061,15.0246,15.061,1256.3198736789,0
+FUNC.US,D,20080724,000000,14.7887,14.8605,14.7219,14.7219,3606.1975321391,0
+FUNC.US,D,20080725,000000,15.0698,15.0698,15.0698,15.0698,5294.8542044525,0
+FUNC.US,D,20080728,000000,15.6282,15.6803,15.4011,15.4011,2728.2995151473,0
+FUNC.US,D,20080729,000000,15.4641,15.6803,14.7219,15.6803,379.4391197427,0
+FUNC.US,D,20080731,000000,15.2891,15.2891,14.947,15.0796,838.22475782302,0
+FUNC.US,D,20080801,000000,15.2891,15.7256,15.2547,15.7167,7113.720547884,0
+FUNC.US,D,20080804,000000,15.9339,16.4323,15.9339,16.2927,1142.3864114506,0
+FUNC.US,D,20080805,000000,16.1611,16.337,15.2084,15.2173,6440.2924050698,0
+FUNC.US,D,20080806,000000,15.1052,15.7256,15.1052,15.7078,2969.3908593269,0
+FUNC.US,D,20080807,000000,16.0657,16.5896,16.0657,16.5267,26487.495441985,0
+FUNC.US,D,20080808,000000,16.5994,16.8187,16.4776,16.8187,13786.966192688,0
+FUNC.US,D,20080811,000000,16.8187,17.4439,16.8088,17.4026,7058.788342881,0
+FUNC.US,D,20080812,000000,17.4026,17.4026,16.8511,17.1136,7214.4295903894,0
+FUNC.US,D,20080813,000000,17.3584,17.3849,17.3495,17.3849,570.68457419747,0
+FUNC.US,D,20080814,000000,17.3396,17.3849,16.8589,17.3072,3649.9398435303,0
+FUNC.US,D,20080815,000000,17.375,17.375,16.9485,17.375,23873.129389067,0
+FUNC.US,D,20080818,000000,17.3495,17.4439,17.1057,17.1932,22798.899602342,0
+FUNC.US,D,20080819,000000,17.2522,17.4291,16.9485,17.149,3122.9975807241,0
+FUNC.US,D,20080820,000000,16.6702,17.4193,16.6702,17.4114,7033.3567664907,0
+FUNC.US,D,20080821,000000,17.0359,17.4734,17.0359,17.4734,1256.3198736789,0
+FUNC.US,D,20080822,000000,17.4734,17.4734,16.685,17.1932,4120.932638278,0
+FUNC.US,D,20080825,000000,17.5147,17.5599,17.4026,17.5599,8918.3452085369,0
+FUNC.US,D,20080826,000000,17.6463,17.6463,17.5323,17.5599,9446.3047343988,0
+FUNC.US,D,20080827,000000,17.8558,17.9,17.4734,17.4812,5681.4141655844,0
+FUNC.US,D,20080828,000000,17.4734,17.4812,17.4734,17.4734,3104.6868457231,0
+FUNC.US,D,20080829,000000,17.5963,17.5963,17.4812,17.551,3036.5302209972,0
+FUNC.US,D,20080902,000000,17.4812,17.5323,17.4291,17.4734,5064.9527538845,0
+FUNC.US,D,20080903,000000,17.4734,17.4812,17.4734,17.4812,2117.941681781,0
+FUNC.US,D,20080904,000000,17.4734,17.8027,17.4734,17.4734,6422.9989331245,0
+FUNC.US,D,20080905,000000,17.3849,17.5323,17.3396,17.4812,3593.9903754718,0
+FUNC.US,D,20080908,000000,18.075,18.1094,17.5323,18.0327,3420.0383929624,0
+FUNC.US,D,20080909,000000,18.0327,18.1006,17.5323,17.8027,2639.7976293092,0
+FUNC.US,D,20080910,000000,17.4812,18.075,17.4812,17.726,1660.1733067563,0
+FUNC.US,D,20080911,000000,17.8312,17.8312,17.3584,17.5323,5974.3859256003,0
+FUNC.US,D,20080912,000000,17.4291,17.437,17.4291,17.437,961.31358755189,0
+FUNC.US,D,20080915,000000,17.262,18.0386,17.0703,17.0703,2085.3892640015,0
+FUNC.US,D,20080916,000000,17.0359,17.551,16.8589,17.551,3432.2455496297,0
+FUNC.US,D,20080917,000000,16.8187,17.0359,16.5994,16.5994,2178.9774651176,0
+FUNC.US,D,20080918,000000,16.6417,17.2434,16.2151,16.4412,7426.0203059564,0
+FUNC.US,D,20080919,000000,16.5031,17.8656,16.5031,17.4291,5483.0478697404,0
+FUNC.US,D,20080922,000000,17.0359,17.8213,17.0359,17.8213,1375.3396511853,0
+FUNC.US,D,20080923,000000,16.5552,17.6907,16.5031,16.5994,2170.8393606727,0
+FUNC.US,D,20080924,000000,16.4677,17.6651,16.4677,17.4635,884.00159532549,0
+FUNC.US,D,20080925,000000,17.4635,17.4734,16.8589,17.4193,11799.234182026,0
+FUNC.US,D,20080926,000000,17.0359,17.4291,15.987,16.685,8812.5498507535,0
+FUNC.US,D,20080929,000000,16.3792,16.3792,15.7746,16.1177,7754.5962729186,0
+FUNC.US,D,20080930,000000,16.1611,17.3849,16.1611,17.3849,5514.5830244643,0
+FUNC.US,D,20081001,000000,17.4291,17.4291,16.3792,17.4291,2578.7618459725,0
+FUNC.US,D,20081002,000000,17.3849,17.4734,17.3396,17.4635,5496.2722894633,0
+FUNC.US,D,20081003,000000,17.3318,17.4635,17.3318,17.4537,1324.4764984048,0
+FUNC.US,D,20081006,000000,17.3584,17.4635,16.6417,16.6417,16494.920446724,0
+FUNC.US,D,20081007,000000,16.564,17.4537,16.564,17.4537,390.62901335442,0
+FUNC.US,D,20081008,000000,17.2708,17.2708,15.9408,15.9408,1255.3026106233,0
+FUNC.US,D,20081009,000000,16.5366,16.9995,15.9408,16.9995,1290.9068175697,0
+FUNC.US,D,20081010,000000,15.7442,16.9907,14.8516,16.5454,12895.843755974,0
+FUNC.US,D,20081013,000000,16.5454,16.9995,15.2891,16.5552,25017.550326628,0
+FUNC.US,D,20081014,000000,16.8187,16.9995,16.6702,16.9995,11121.736986989,0
+FUNC.US,D,20081015,000000,16.9995,17.4635,16.5188,17.4537,4692.6344755311,0
+FUNC.US,D,20081016,000000,17.0359,17.4635,17.0359,17.4439,9614.1531385745,0
+FUNC.US,D,20081017,000000,17.1204,17.2434,16.5994,16.5994,6008.972869491,0
+FUNC.US,D,20081020,000000,15.9506,16.7636,15.9506,16.2741,4783.1708874804,0
+FUNC.US,D,20081021,000000,16.4677,17.1057,15.7256,17.1057,3817.7882477061,0
+FUNC.US,D,20081022,000000,16.624,16.624,16.1611,16.1611,9008.8816204863,0
+FUNC.US,D,20081023,000000,16.1611,16.4244,16.0657,16.2407,2666.246468755,0
+FUNC.US,D,20081024,000000,16.1089,16.4323,15.8308,16.1611,4652.9612163623,0
+FUNC.US,D,20081027,000000,16.1177,16.1177,14.8683,14.8683,8724.0479649153,0
+FUNC.US,D,20081028,000000,15.4641,15.9959,15.2891,15.2891,2634.7113140311,0
+FUNC.US,D,20081029,000000,15.1574,16.1257,14.8772,15.2547,9762.6735446936,0
+FUNC.US,D,20081030,000000,15.0796,15.0796,14.8683,14.8683,1799.5383453749,0
+FUNC.US,D,20081031,000000,15.0434,15.2173,14.8683,15.2173,3485.1432285215,0
+FUNC.US,D,20081103,000000,15.3402,15.3402,15.0246,15.1819,3266.4316715652,0
+FUNC.US,D,20081104,000000,15.3402,15.3402,15.0698,15.2006,1038.6255797783,0
+FUNC.US,D,20081105,000000,14.9548,15.1131,14.8772,15.0796,3548.2135379693,0
+FUNC.US,D,20081106,000000,15.2547,15.2547,14.9824,14.9824,113.93346222837,0
+FUNC.US,D,20081107,000000,15.1574,15.1574,14.9136,15.008,4187.0547368927,0
+FUNC.US,D,20081110,000000,14.8516,15.2458,14.1173,15.2458,6748.5231109198,0
+FUNC.US,D,20081111,000000,14.2382,15.3303,14.2382,14.7621,1422.1337517434,0
+FUNC.US,D,20081112,000000,14.9136,15.061,14.5026,14.5026,1929.7480164931,0
+FUNC.US,D,20081113,000000,14.8437,15.2802,14.7621,15.2802,2629.6249987531,0
+FUNC.US,D,20081114,000000,14.8683,15.2714,14.2746,14.5459,1572.6886839738,0
+FUNC.US,D,20081117,000000,14.5803,14.8064,14.02,14.8064,1655.0869914782,0
+FUNC.US,D,20081118,000000,14.4663,14.4663,14.0465,14.2294,3549.2308010249,0
+FUNC.US,D,20081119,000000,15.2891,15.2891,15.2891,15.2891,113.93346222837,0
+FUNC.US,D,20081120,000000,14.5193,14.5193,14.0662,14.0662,743.61929365125,0
+FUNC.US,D,20081121,000000,14.5715,14.5715,13.324,13.324,2664.2119426438,0
+FUNC.US,D,20081124,000000,13.1491,13.498,13.1038,13.4528,4692.6344755311,0
+FUNC.US,D,20081125,000000,13.7752,13.7752,12.973,13.5412,5249.07736695,0
+FUNC.US,D,20081126,000000,13.324,14.1517,13.324,13.5412,8194.0539129423,0
+FUNC.US,D,20081128,000000,12.7882,13.5412,12.7882,13.5412,800.58602476544,0
+FUNC.US,D,20081201,000000,13.5412,13.5412,12.6772,12.6919,5601.0503841912,0
+FUNC.US,D,20081202,000000,12.5277,13.0881,12.5277,13.0881,1526.9118464713,0
+FUNC.US,D,20081203,000000,12.6693,13.1038,12.6418,12.6418,2273.5829292894,0
+FUNC.US,D,20081204,000000,12.8777,12.8777,12.8777,12.8777,312.29975807241,0
+FUNC.US,D,20081205,000000,13.1303,13.1303,12.57,12.57,914.51948699381,0
+FUNC.US,D,20081208,000000,12.4913,12.8777,12.2751,12.4049,1970.4385387175,0
+FUNC.US,D,20081209,000000,12.4049,12.5199,12.2751,12.4049,2517.7260626359,0
+FUNC.US,D,20081210,000000,12.6319,12.6693,12.2299,12.5356,10601.915565572,0
+FUNC.US,D,20081212,000000,12.2299,12.4501,12.2299,12.4501,1202.4049317316,0
+FUNC.US,D,20081215,000000,12.2299,12.2299,11.7954,11.7954,2793.4043507063,0
+FUNC.US,D,20081216,000000,12.2299,12.2299,11.5742,11.6185,2340.7222909597,0
+FUNC.US,D,20081217,000000,12.1945,12.2299,11.6185,12.2299,1446.5480650781,0
+FUNC.US,D,20081218,000000,11.6185,12.22,11.3982,11.8996,10210.269289163,0
+FUNC.US,D,20081219,000000,12.1689,12.2112,11.3982,11.9242,6683.4182753608,0
+FUNC.US,D,20081222,000000,11.7954,12.4501,11.7954,12.4501,1690.6911984246,0
+FUNC.US,D,20081223,000000,11.3599,12.6231,11.3599,12.6231,1605.2411017533,0
+FUNC.US,D,20081224,000000,11.5821,12.6231,11.5821,12.6231,341.80038668512,0
+FUNC.US,D,20081226,000000,12.4049,12.4049,11.6725,11.8819,2175.9256759508,0
+FUNC.US,D,20081229,000000,11.7954,12.1266,11.3982,11.4434,7125.9277045513,0
+FUNC.US,D,20081230,000000,12.2751,12.2751,11.4434,11.4434,1029.4702122778,0
+FUNC.US,D,20081231,000000,11.5742,11.7757,11.5742,11.7757,6731.2296389744,0
+FUNC.US,D,20090102,000000,11.8544,12.3183,11.8544,12.3183,12072.877943985,0
+FUNC.US,D,20090105,000000,11.9516,12.1345,11.4179,12.1168,1610.3274170314,0
+FUNC.US,D,20090106,000000,11.7954,11.7954,11.7954,11.7954,197.34903278843,0
+FUNC.US,D,20090107,000000,11.4611,11.7855,11.4611,11.6185,2310.2043992914,0
+FUNC.US,D,20090108,000000,11.7855,12.1444,11.7855,12.0028,4816.7405683155,0
+FUNC.US,D,20090109,000000,11.6007,12.3607,11.6007,12.2751,2492.2944862456,0
+FUNC.US,D,20090112,000000,11.9242,12.0382,11.3136,11.8268,12063.722576485,0
+FUNC.US,D,20090113,000000,12.0992,12.3607,12.0992,12.3607,1480.1177459132,0
+FUNC.US,D,20090114,000000,11.7954,12.6693,11.7954,12.6693,5677.345113362,0
+FUNC.US,D,20090115,000000,11.8819,13.0684,11.8819,12.2387,3076.203480166,0
+FUNC.US,D,20090116,000000,11.9242,11.932,11.9242,11.932,800.58602476544,0
+FUNC.US,D,20090120,000000,11.9418,12.5798,11.5251,11.5251,2288.8418751235,0
+FUNC.US,D,20090121,000000,12.0028,12.0028,11.7954,11.7954,1592.0166820304,0
+FUNC.US,D,20090122,000000,11.5742,11.7954,11.3599,11.7393,4408.8180830158,0
+FUNC.US,D,20090123,000000,11.0079,11.2174,10.9205,11.2076,5469.8234500175,0
+FUNC.US,D,20090127,000000,11.6007,11.6725,11.6007,11.6725,919.60580227186,0
+FUNC.US,D,20090128,000000,11.7954,11.7954,11.7393,11.7393,1220.7156667326,0
+FUNC.US,D,20090129,000000,11.1898,11.1898,10.5352,10.656,5405.735877514,0
+FUNC.US,D,20090130,000000,10.656,10.9205,10.6138,10.6138,1958.2313820501,0
+FUNC.US,D,20090202,000000,10.9903,10.9903,10.0456,10.7013,5359.9590400115,0
+FUNC.US,D,20090203,000000,10.483,11.1564,10.0643,10.0643,3249.1381996198,0
+FUNC.US,D,20090204,000000,10.0643,11.1486,10.0456,11.1486,3259.3108301759,0
+FUNC.US,D,20090205,000000,10.483,10.5282,10.483,10.483,1895.1610726023,0
+FUNC.US,D,20090206,000000,10.1527,10.1527,9.89617,10.1341,2288.8418751235,0
+FUNC.US,D,20090209,000000,9.78508,10.0456,9.26064,9.26064,5731.2600553094,0
+FUNC.US,D,20090210,000000,9.60912,9.60912,9.19162,9.57668,1687.6394092578,0
+FUNC.US,D,20090211,000000,9.31254,9.31254,8.77905,9.08605,9721.9830224692,0
+FUNC.US,D,20090212,000000,9.17246,10.9903,9.17246,10.8311,11606.971464515,0
+FUNC.US,D,20090213,000000,11.0079,11.0079,9.20027,9.60912,7451.4518823466,0
+FUNC.US,D,20090217,000000,9.22583,10.8065,9.22583,10.8065,1810.7282389866,0
+FUNC.US,D,20090218,000000,9.26064,10.0899,9.26064,9.61502,4530.889649689,0
+FUNC.US,D,20090219,000000,9.61502,10.2992,9.61502,9.83718,2748.6447762595,0
+FUNC.US,D,20090220,000000,9.42922,10.0967,9.22583,9.22583,10303.857490278,0
+FUNC.US,D,20090223,000000,9.39187,9.43512,9.17246,9.17246,1946.0242253828,0
+FUNC.US,D,20090224,000000,8.73589,9.26064,8.31683,8.73589,9673.1543957999,0
+FUNC.US,D,20090225,000000,8.73589,8.73589,8.34298,8.39478,1808.6937128754,0
+FUNC.US,D,20090226,000000,8.70159,8.70159,8.5615,8.57772,5390.4769316798,0
+FUNC.US,D,20090227,000000,9.0946,10.0456,9.0946,10.0456,5270.4398911178,0
+FUNC.US,D,20090302,000000,8.42968,8.42968,8.32548,8.32548,1486.2213242469,0
+FUNC.US,D,20090303,000000,8.30797,8.30797,7.67894,7.84477,2186.0983065069,0
+FUNC.US,D,20090304,000000,8.0459,8.0459,7.25083,7.25083,5592.9122797463,0
+FUNC.US,D,20090305,000000,7.28592,8.18549,7.28592,7.42551,6369.0839911771,0
+FUNC.US,D,20090306,000000,7.64414,7.64414,6.36011,6.37731,12112.551203154,0
+FUNC.US,D,20090309,000000,6.73553,6.98876,6.13243,6.13243,12566.250525956,0
+FUNC.US,D,20090310,000000,7.32937,7.96746,6.91906,7.86247,8949.8803632609,0
+FUNC.US,D,20090311,000000,8.29923,8.29923,7.86247,7.86247,1823.9526587096,0
+FUNC.US,D,20090312,000000,8.69362,9.558,8.26424,8.97015,3910.3591857666,0
+FUNC.US,D,20090313,000000,8.95412,8.95412,7.87122,8.35202,11958.944481757,0
+FUNC.US,D,20090316,000000,8.18549,8.19424,8.18549,8.19424,228.88418751235,0
+FUNC.US,D,20090317,000000,8.73589,8.76991,8.73589,8.73589,1793.4347670412,0
+FUNC.US,D,20090318,000000,8.29923,8.33432,6.67438,7.29448,10779.936600304,0
+FUNC.US,D,20090319,000000,8.24683,8.24683,8.05436,8.05436,251.26397473578,0
+FUNC.US,D,20090320,000000,7.45176,7.46051,6.49095,6.49095,13737.120302963,0
+FUNC.US,D,20090323,000000,6.4995,7.66154,6.4995,7.00645,3195.2232576725,0
+FUNC.US,D,20090324,000000,7.56539,7.6005,6.76168,7.02375,17200.901007317,0
+FUNC.US,D,20090325,000000,8.21194,8.27298,7.20718,7.45176,1084.4024172808,0
+FUNC.US,D,20090326,000000,8.03716,8.2029,7.04115,7.71373,8589.7692415748,0
+FUNC.US,D,20090327,000000,7.42551,7.71373,7.03259,7.09364,14825.591772467,0
+FUNC.US,D,20090330,000000,7.17229,7.64414,7.16344,7.16344,9383.2344249509,0
+FUNC.US,D,20090331,000000,8.14194,8.14194,6.9972,7.32082,26509.875229209,0
+FUNC.US,D,20090401,000000,7.04115,7.78393,7.04115,7.42551,14278.304248549,0
+FUNC.US,D,20090402,000000,7.76643,7.82738,7.42551,7.64414,3311.1912460121,0
+FUNC.US,D,20090403,000000,7.81872,8.0459,7.80123,8.0459,3725.2173096455,0
+FUNC.US,D,20090406,000000,8.15935,8.29923,7.53915,7.75768,7069.9782364927,0
+FUNC.US,D,20090407,000000,7.55645,8.24683,7.45176,7.58309,3285.7596696218,0
+FUNC.US,D,20090408,000000,8.27298,8.29048,7.53915,8.2029,12072.877943985,0
+FUNC.US,D,20090409,000000,8.22943,8.41248,7.81872,8.10685,9703.6722874682,0
+FUNC.US,D,20090413,000000,7.84477,8.67543,7.77508,8.01081,6677.3146970271,0
+FUNC.US,D,20090414,000000,7.77508,8.65715,7.77508,8.65715,6933.6649870409,0
+FUNC.US,D,20090415,000000,8.6481,8.73589,8.01956,8.41248,30509.753563869,0
+FUNC.US,D,20090416,000000,8.67543,8.67543,7.86247,7.95861,5073.0908583294,0
+FUNC.US,D,20090417,000000,7.88842,8.54341,7.84477,8.51835,6132.0616992199,0
+FUNC.US,D,20090420,000000,8.25549,8.51028,7.79238,8.35202,7434.1584104013,0
+FUNC.US,D,20090421,000000,7.91486,8.29923,7.80123,8.29923,5559.3425989112,0
+FUNC.US,D,20090422,000000,8.51835,8.51835,7.97582,8.29923,4189.0892630039,0
+FUNC.US,D,20090423,000000,8.25549,8.55246,8.12454,8.51835,2058.9404245556,0
+FUNC.US,D,20090424,000000,8.60475,8.73589,8.60475,8.73589,350.95575418561,0
+FUNC.US,D,20090427,000000,8.44757,8.55246,8.42083,8.47411,919.60580227186,0
+FUNC.US,D,20090428,000000,8.72764,8.72764,8.57772,8.60475,1486.2213242469,0
+FUNC.US,D,20090429,000000,8.6662,8.92041,8.6662,8.68467,3078.2380062773,0
+FUNC.US,D,20090430,000000,8.65715,8.96346,8.65715,8.73589,2355.9812367938,0
+FUNC.US,D,20090501,000000,8.95412,9.17246,8.73589,9.17246,4989.6752877693,0
+FUNC.US,D,20090504,000000,9.17246,9.17246,8.73589,8.95412,4516.6479669105,0
+FUNC.US,D,20090505,000000,8.95412,9.01616,8.95412,8.95412,2347.843132349,0
+FUNC.US,D,20090506,000000,9.26938,9.54916,9.0245,9.4597,3344.7609268472,0
+FUNC.US,D,20090507,000000,9.29494,9.50393,8.91185,8.95412,7405.6750448442,0
+FUNC.US,D,20090508,000000,8.95412,9.75952,8.95412,9.44495,9142.1430807712,0
+FUNC.US,D,20090511,000000,9.42922,10.0387,9.42922,10.0387,3907.3073965998,0
+FUNC.US,D,20090512,000000,10.0387,10.8959,10.0387,10.7887,12219.363823993,0
+FUNC.US,D,20090513,000000,9.69071,10.7632,9.69071,10.2805,3333.5710332355,0
+FUNC.US,D,20090514,000000,9.93348,10.1871,9.60912,10.1055,6160.545064777,0
+FUNC.US,D,20090515,000000,9.99248,10.309,9.60912,10.2029,5074.108121385,0
+FUNC.US,D,20090518,000000,9.73986,10.7386,9.73986,10.7288,5525.772918076,0
+FUNC.US,D,20090519,000000,10.4466,10.4466,9.82735,9.82735,2293.9281904016,0
+FUNC.US,D,20090520,000000,10.5616,10.5616,10.2215,10.2805,8937.6732065935,0
+FUNC.US,D,20090521,000000,10.3867,10.5715,10.1341,10.3267,10374.048641116,0
+FUNC.US,D,20090522,000000,10.309,10.309,10.2805,10.2805,1029.4702122778,0
+FUNC.US,D,20090526,000000,10.0899,10.2304,9.82735,10.08,3217.6030448959,0
+FUNC.US,D,20090527,000000,9.84602,10.5194,9.82735,10.1527,2702.867938757,0
+FUNC.US,D,20090528,000000,10.2383,10.2383,9.85586,10.1439,2058.9404245556,0
+FUNC.US,D,20090529,000000,10.1941,10.5715,9.99248,10.5715,3264.397145454,0
+FUNC.US,D,20090601,000000,10.7809,10.9205,10.2304,10.9205,4722.1351041438,0
+FUNC.US,D,20090602,000000,10.656,10.8959,10.0554,10.0554,10023.09288693,0
+FUNC.US,D,20090603,000000,10.5616,10.5804,9.94925,10.0643,4721.1178410882,0
+FUNC.US,D,20090604,000000,10.2992,10.7465,10.2481,10.6236,3286.7769326774,0
+FUNC.US,D,20090605,000000,10.6138,10.7721,10.4555,10.4644,2175.9256759508,0
+FUNC.US,D,20090608,000000,10.0554,10.5194,10.0554,10.37,3091.4624260002,0
+FUNC.US,D,20090609,000000,10.544,10.544,10.2117,10.2117,1149.5072528398,0
+FUNC.US,D,20090610,000000,10.2481,10.483,9.96888,10.4211,2862.5782384878,0
+FUNC.US,D,20090611,000000,10.483,10.483,10.0721,10.3965,3845.2543502076,0
+FUNC.US,D,20090612,000000,10.1341,10.2992,10.0456,10.0456,919.60580227186,0
+FUNC.US,D,20090615,000000,9.95906,9.95906,9.82735,9.82735,685.63529948145,0
+FUNC.US,D,20090616,000000,9.83718,10.0899,9.60912,9.60912,1993.8355889965,0
+FUNC.US,D,20090617,000000,9.60912,9.88043,9.251,9.56783,6038.4734981037,0
+FUNC.US,D,20090618,000000,9.56783,9.96888,8.95412,8.95412,9610.0840863521,0
+FUNC.US,D,20090619,000000,9.24324,9.73986,8.77905,9.63468,10426.946320007,0
+FUNC.US,D,20090622,000000,9.51278,9.68088,9.12144,9.63468,3091.4624260002,0
+FUNC.US,D,20090623,000000,9.05095,9.69759,8.83125,9.41939,12640.510729016,0
+FUNC.US,D,20090624,000000,9.41939,9.47838,8.75417,8.77905,6812.6106834233,0
+FUNC.US,D,20090625,000000,8.76991,9.69759,8.76991,9.21601,7356.8464181749,0
+FUNC.US,D,20090626,000000,9.18209,9.99248,9.18209,9.60912,7514.5221917945,0
+FUNC.US,D,20090629,000000,9.88043,10.483,9.88043,10.3965,22778.554341229,0
+FUNC.US,D,20090630,000000,10.2619,10.2992,9.31254,9.82735,8438.1970462888,0
+FUNC.US,D,20090701,000000,9.43512,10.309,9.22583,9.22583,18301.579633488,0
+FUNC.US,D,20090702,000000,9.40072,9.60912,8.96346,8.99807,16506.110340336,0
+FUNC.US,D,20090706,000000,8.99807,9.47838,8.99807,9.39187,3433.2628126853,0
+FUNC.US,D,20090707,000000,9.17246,9.82735,9.17246,9.18209,14072.817111315,0
+FUNC.US,D,20090708,000000,9.29494,9.69759,9.18209,9.32128,5610.2057516917,0
+FUNC.US,D,20090710,000000,9.13569,9.44495,9.13569,9.30467,570.68457419747,0
+FUNC.US,D,20090713,000000,9.08605,9.30467,8.8684,9.21601,4447.4740791289,0
+FUNC.US,D,20090714,000000,9.10424,9.63468,9.0946,9.38302,5139.2129569441,0
+FUNC.US,D,20090715,000000,9.44495,9.61502,9.44495,9.60912,720.22224337221,0
+FUNC.US,D,20090716,000000,9.76837,9.77525,9.19162,9.46854,5265.3535758398,0
+FUNC.US,D,20090717,000000,9.58356,9.82735,9.58356,9.82735,1830.0562370432,0
+FUNC.US,D,20090720,000000,9.41939,9.47838,9.41939,9.44495,457.76837502471,0
+FUNC.US,D,20090721,000000,9.49509,9.63468,9.40072,9.48722,14082.989741871,0
+FUNC.US,D,20090722,000000,9.57668,9.57668,9.48722,9.48722,570.68457419747,0
+FUNC.US,D,20090723,000000,10.0121,10.0121,9.28717,9.558,4809.6197269263,0
+FUNC.US,D,20090724,000000,9.56783,9.57668,9.32915,9.32915,685.63529948145,0
+FUNC.US,D,20090727,000000,9.96888,9.96888,9.57668,9.57668,1383.4777556302,0
+FUNC.US,D,20090728,000000,9.93348,9.94925,9.32128,9.75952,44093.267145435,0
+FUNC.US,D,20090729,000000,9.88633,9.88633,9.60912,9.70348,8678.2711274129,0
+FUNC.US,D,20090730,000000,9.61502,9.61502,9.60912,9.60912,965.38263977433,0
+FUNC.US,D,20090731,000000,9.78508,10.483,9.78508,10.1144,9592.7906144067,0
+FUNC.US,D,20090803,000000,10.0899,10.4742,10.0899,10.2215,8549.0787193503,0
+FUNC.US,D,20090804,000000,10.1705,10.3965,9.79294,10.3965,9239.8003341098,0
+FUNC.US,D,20090805,000000,9.87159,10.0456,9.68088,9.69759,5822.8137303143,0
+FUNC.US,D,20090806,000000,10.0721,10.0721,9.82735,10.0643,2876.8199212664,0
+FUNC.US,D,20090807,000000,9.70348,10.0023,9.60912,9.78508,10408.635585006,0
+FUNC.US,D,20090810,000000,9.60912,10.0309,9.60912,9.60912,2764.9209851492,0
+FUNC.US,D,20090811,000000,9.62484,9.68088,9.62484,9.62484,13038.26058376,0
+FUNC.US,D,20090812,000000,9.87159,10.2992,9.53146,9.60912,45820.579813862,0
+FUNC.US,D,20090813,000000,9.63468,9.77525,9.39187,9.47838,8009.9292998768,0
+FUNC.US,D,20090814,000000,9.95906,9.95906,9.69759,9.69759,1029.4702122778,0
+FUNC.US,D,20090817,000000,9.61502,10.0023,9.39187,9.43512,1943.9896992716,0
+FUNC.US,D,20090818,000000,9.47838,9.96888,9.47838,9.96888,3337.6400854579,0
+FUNC.US,D,20090819,000000,9.9778,10.0456,9.47838,9.47838,6132.0616992199,0
+FUNC.US,D,20090821,000000,9.89617,9.89617,9.47838,9.47838,7210.360538167,0
+FUNC.US,D,20090824,000000,9.60027,10.2569,9.43512,9.43512,10634.467983351,0
+FUNC.US,D,20090825,000000,9.52163,9.81063,9.52163,9.52163,5489.1514480741,0
+FUNC.US,D,20090826,000000,9.81949,9.81949,9.78508,9.78508,570.68457419747,0
+FUNC.US,D,20090827,000000,9.69759,9.82735,9.52163,9.52163,2175.9256759508,0
+FUNC.US,D,20090828,000000,9.56783,9.74969,9.47838,9.56783,3469.8842826873,0
+FUNC.US,D,20090831,000000,9.39187,9.60027,8.95412,9.43512,18420.599410994,0
+FUNC.US,D,20090901,000000,9.24324,9.59339,9.19162,9.58356,5602.0676472468,0
+FUNC.US,D,20090902,000000,9.53932,9.75952,9.51278,9.75952,3546.1790118581,0
+FUNC.US,D,20090903,000000,9.76837,9.82735,9.72118,9.80081,3883.9103463208,0
+FUNC.US,D,20090904,000000,9.80081,9.80081,9.65433,9.65433,3312.2085090677,0
+FUNC.US,D,20090908,000000,9.34567,9.80081,9.30467,9.47838,2058.9404245556,0
+FUNC.US,D,20090909,000000,9.65433,9.65433,9.65433,9.65433,462.85469030276,0
+FUNC.US,D,20090910,000000,9.60912,9.60912,9.60912,9.60912,113.93346222837,0
+FUNC.US,D,20090911,000000,9.56783,9.56783,9.34567,9.39187,2175.9256759508,0
+FUNC.US,D,20090914,000000,9.64451,9.64451,9.39187,9.52163,3454.6253368531,0
+FUNC.US,D,20090915,000000,9.63468,9.65433,9.47838,9.47838,9584.6525099618,0
+FUNC.US,D,20090916,000000,9.22583,9.52163,9.17246,9.17246,8867.4820557564,0
+FUNC.US,D,20090917,000000,9.17246,9.50393,8.95412,9.00642,15354.568561384,0
+FUNC.US,D,20090918,000000,8.95412,9.18209,8.91185,8.91185,10289.6158075,0
+FUNC.US,D,20090921,000000,8.88423,9.0425,8.8684,9.0425,1891.0920203799,0
+FUNC.US,D,20090922,000000,9.17246,9.19162,9.17246,9.19162,341.80038668512,0
+FUNC.US,D,20090923,000000,9.19162,9.19162,8.96346,8.96346,228.88418751235,0
+FUNC.US,D,20090924,000000,8.95412,9.46854,8.95412,9.08605,8380.213052119,0
+FUNC.US,D,20090925,000000,9.0425,9.38302,9.0245,9.38302,919.60580227186,0
+FUNC.US,D,20090928,000000,9.43512,9.43512,9.42922,9.42922,605.27151808823,0
+FUNC.US,D,20090929,000000,9.22583,9.47838,9.17246,9.17246,4562.4248044129,0
+FUNC.US,D,20090930,000000,9.03385,9.31254,9.03385,9.2335,5057.8319124952,0
+FUNC.US,D,20091001,000000,9.17246,9.17246,9.05095,9.17246,2073.1821073341,0
+FUNC.US,D,20091002,000000,9.06796,9.60027,9.00642,9.08605,4853.3620383175,0
+FUNC.US,D,20091005,000000,9.30467,9.69759,9.30467,9.52163,9355.7683224494,0
+FUNC.US,D,20091006,000000,9.40072,9.40072,9.40072,9.40072,113.93346222837,0
+FUNC.US,D,20091007,000000,9.60027,9.65433,9.27813,9.65433,5754.6571055884,0
+FUNC.US,D,20091008,000000,9.65433,10.309,9.63468,9.95906,14357.650766886,0
+FUNC.US,D,20091009,000000,9.67203,9.74969,9.60912,9.74969,2117.941681781,0
+FUNC.US,D,20091012,000000,9.60912,9.78508,9.60912,9.73986,14727.934519129,0
+FUNC.US,D,20091013,000000,9.84602,9.84602,9.84602,9.84602,150.55493223035,0
+FUNC.US,D,20091014,000000,9.82735,9.92565,9.65433,9.82735,2705.9197279238,0
+FUNC.US,D,20091015,000000,9.82735,10.2215,9.82735,10.0899,14600.776637177,0
+FUNC.US,D,20091016,000000,10.0899,10.0899,9.69759,9.87159,2885.9752887669,0
+FUNC.US,D,20091019,000000,9.76837,9.81063,9.65433,9.65433,4120.932638278,0
+FUNC.US,D,20091020,000000,9.83718,9.83718,9.60912,9.67203,16608.853908952,0
+FUNC.US,D,20091021,000000,9.76837,9.76837,9.73986,9.73986,2695.7470973677,0
+FUNC.US,D,20091022,000000,9.63468,9.65433,9.63468,9.63468,1933.8170687155,0
+FUNC.US,D,20091023,000000,9.60912,9.71234,9.60912,9.60912,6634.5896486914,0
+FUNC.US,D,20091026,000000,9.87159,9.87159,9.53932,9.53932,1475.0314306352,0
+FUNC.US,D,20091027,000000,9.65433,9.65433,9.60912,9.60912,425.21595724517,0
+FUNC.US,D,20091028,000000,9.69759,9.69759,9.60912,9.60912,796.51697254299,0
+FUNC.US,D,20091029,000000,9.4597,9.60912,9.4597,9.56783,25973.777598902,0
+FUNC.US,D,20091030,000000,9.60912,9.75952,9.47838,9.75952,6177.8385367223,0
+FUNC.US,D,20091102,000000,9.56783,9.86274,9.47838,9.71234,7843.0981587567,0
+FUNC.US,D,20091103,000000,9.78508,9.78508,9.35549,9.35549,17225.315320652,0
+FUNC.US,D,20091104,000000,9.44495,9.56783,9.38302,9.47838,7136.1003351074,0
+FUNC.US,D,20091105,000000,9.47838,9.53932,9.39187,9.52163,9745.3800727482,0
+FUNC.US,D,20091106,000000,9.41939,9.41939,9.40072,9.40956,1830.0562370432,0
+FUNC.US,D,20091109,000000,9.17246,9.17246,8.81394,8.91185,14508.205699116,0
+FUNC.US,D,20091110,000000,8.91185,8.91185,8.30797,8.30797,18381.943414881,0
+FUNC.US,D,20091111,000000,8.23789,8.43852,7.42551,7.4432,21186.537659199,0
+FUNC.US,D,20091112,000000,7.6005,7.73133,7.16344,7.16344,4292.8500946762,0
+FUNC.US,D,20091113,000000,7.14614,7.58309,7.14614,7.20718,3149.44642017,0
+FUNC.US,D,20091116,000000,7.25083,7.41706,6.91906,6.91906,15146.029634984,0
+FUNC.US,D,20091117,000000,6.94521,7.22458,6.81407,6.96261,30627.75607832,0
+FUNC.US,D,20091118,000000,6.9972,7.0149,6.5519,6.5519,15336.257826384,0
+FUNC.US,D,20091119,000000,6.72687,7.03259,6.5519,6.94521,14348.495399386,0
+FUNC.US,D,20091120,000000,6.94521,7.16344,6.72687,6.90146,13363.784761555,0
+FUNC.US,D,20091123,000000,6.86637,6.9277,6.5519,6.59583,18437.89288294,0
+FUNC.US,D,20091124,000000,6.63919,6.79667,6.5519,6.5519,6180.8903258892,0
+FUNC.US,D,20091125,000000,6.5519,6.5519,5.37265,6.01044,52729.830487569,0
+FUNC.US,D,20091127,000000,5.67847,5.9319,5.24171,5.8971,22137.678616195,0
+FUNC.US,D,20091130,000000,6.03639,6.22887,5.76577,5.81816,7531.8156637399,0
+FUNC.US,D,20091201,000000,5.88786,5.8971,5.77432,5.80951,5877.7459353173,0
+FUNC.US,D,20091202,000000,5.69607,6.05399,5.67847,6.03639,29097.792442681,0
+FUNC.US,D,20091203,000000,6.02814,6.02814,5.88786,6.02814,37304.053512291,0
+FUNC.US,D,20091204,000000,5.80076,6.33346,5.80076,5.97555,28514.900711817,0
+FUNC.US,D,20091207,000000,5.98399,5.98399,5.67847,5.8971,11216.342451161,0
+FUNC.US,D,20091208,000000,5.8971,6.34221,5.8971,6.34221,17388.077409549,0
+FUNC.US,D,20091209,000000,6.22002,6.43835,5.72232,6.22887,66352.000065249,0
+FUNC.US,D,20091210,000000,6.03639,6.37731,6.03639,6.10658,10931.50879559,0
+FUNC.US,D,20091211,000000,6.23762,6.57824,6.10658,6.31616,3730.3036249236,0
+FUNC.US,D,20091214,000000,6.26367,6.38616,6.04524,6.08034,7970.256040708,0
+FUNC.US,D,20091215,000000,6.05399,6.22002,6.05399,6.11513,3174.8779965603,0
+FUNC.US,D,20091216,000000,6.08908,6.11513,5.98399,5.98399,12349.573495111,0
+FUNC.US,D,20091217,000000,6.09754,6.09754,5.76577,5.8971,15986.288918919,0
+FUNC.US,D,20091218,000000,5.73096,5.90545,5.67847,5.67847,38356.920774849,0
+FUNC.US,D,20091221,000000,5.85296,5.85296,5.46005,5.54743,29352.108206584,0
+FUNC.US,D,20091222,000000,5.54743,5.87046,5.54743,5.85296,8860.3612143671,0
+FUNC.US,D,20091223,000000,5.80076,5.85296,5.4338,5.50359,35083.368261894,0
+FUNC.US,D,20091224,000000,5.50359,5.60848,5.46879,5.55608,3645.8707913079,0
+FUNC.US,D,20091228,000000,5.51244,5.59108,5.4338,5.50359,38732.290842369,0
+FUNC.US,D,20091229,000000,5.50359,5.50359,5.416,5.416,17714.6188504,0
+FUNC.US,D,20091230,000000,5.52109,5.52993,5.24171,5.28506,14536.689064674,0
+FUNC.US,D,20091231,000000,5.29391,5.37265,5.13663,5.24171,48360.685663721,0
+FUNC.US,D,20100104,000000,5.11068,5.32006,5.07577,5.16317,23978.92474685,0
+FUNC.US,D,20100105,000000,5.21527,5.24171,5.19796,5.20682,6555.2431303538,0
+FUNC.US,D,20100106,000000,5.15423,5.24171,5.15423,5.23257,13293.593610718,0
+FUNC.US,D,20100107,000000,5.24171,5.27661,5.19796,5.24171,25139.621893301,0
+FUNC.US,D,20100108,000000,5.24171,5.54743,5.23257,5.27661,47622.152685348,0
+FUNC.US,D,20100111,000000,5.364,5.364,5.20682,5.20682,19322.911741321,0
+FUNC.US,D,20100112,000000,5.17182,5.25921,5.17182,5.23257,13089.12373654,0
+FUNC.US,D,20100113,000000,5.24171,5.25921,5.18057,5.25921,5947.9370861544,0
+FUNC.US,D,20100114,000000,5.24171,5.27661,5.23257,5.25921,3911.3764488222,0
+FUNC.US,D,20100115,000000,5.20682,5.27661,5.20682,5.25921,6695.6254320281,0
+FUNC.US,D,20100119,000000,5.26766,5.31161,5.24171,5.24171,4085.3284313316,0
+FUNC.US,D,20100120,000000,5.31161,5.31161,5.21527,5.24171,6790.2308961998,0
+FUNC.US,D,20100121,000000,5.20682,5.29391,5.20682,5.27661,6019.1455000471,0
+FUNC.US,D,20100122,000000,5.20682,5.35515,5.20682,5.35515,6049.6633917154,0
+FUNC.US,D,20100125,000000,5.26766,5.49494,5.25036,5.49494,19738.972331065,0
+FUNC.US,D,20100126,000000,5.46005,6.42961,5.46005,5.4862,64532.116458761,0
+FUNC.US,D,20100127,000000,5.50359,6.0014,5.3987,5.4862,35353.960234686,0
+FUNC.US,D,20100128,000000,5.46005,5.46879,5.3987,5.416,12727.995351798,0
+FUNC.US,D,20100129,000000,5.416,5.416,5.15423,5.15423,37508.523386469,0
+FUNC.US,D,20100201,000000,5.23257,5.35515,5.11068,5.15423,39688.518114643,0
+FUNC.US,D,20100202,000000,5.11068,5.15423,4.97974,4.97974,21050.224409747,0
+FUNC.US,D,20100203,000000,4.89224,4.97974,4.80486,4.83955,21413.3873206,0
+FUNC.US,D,20100204,000000,4.83955,4.93559,4.831,4.9008,2015.1981131643,0
+FUNC.US,D,20100205,000000,4.97974,4.97974,4.80486,4.80486,7557.2472401301,0
+FUNC.US,D,20100208,000000,4.93559,5.02309,4.80486,5.01463,4025.3099110506,0
+FUNC.US,D,20100209,000000,4.71736,4.99713,4.71736,4.98819,1978.5766431624,0
+FUNC.US,D,20100210,000000,5.00569,5.00569,4.8137,4.8137,2071.1475812229,0
+FUNC.US,D,20100211,000000,5.01463,5.01463,5.01463,5.01463,623.58225308921,0
+FUNC.US,D,20100212,000000,4.98819,4.98819,4.73496,4.8137,4356.9376671796,0
+FUNC.US,D,20100216,000000,4.83955,5.17182,4.83955,4.98819,7281.5689520597,0
+FUNC.US,D,20100217,000000,5.11068,5.17182,4.94464,5.01463,9104.5043477137,0
+FUNC.US,D,20100219,000000,5.04934,5.04934,4.90964,4.97088,4201.2964196712,0
+FUNC.US,D,20100222,000000,4.97974,5.18912,4.90964,5.12808,14786.935776354,0
+FUNC.US,D,20100223,000000,5.14557,5.15423,4.97974,5.15423,3989.7057041042,0
+FUNC.US,D,20100224,000000,5.11068,5.11068,5.11068,5.11068,1605.2411017533,0
+FUNC.US,D,20100225,000000,5.15423,5.15423,5.06673,5.15423,2312.2389254026,0
+FUNC.US,D,20100226,000000,5.14557,5.19796,5.02309,5.02309,4588.8736438588,0
+FUNC.US,D,20100301,000000,5.05818,5.05818,4.9531,5.05818,845.3455992123,0
+FUNC.US,D,20100302,000000,5.20682,5.20682,5.17182,5.17182,341.80038668512,0
+FUNC.US,D,20100303,000000,4.97974,5.19796,4.96194,5.10163,1028.4529492222,0
+FUNC.US,D,20100304,000000,5.19796,5.19796,5.02309,5.06673,4461.7157619075,0
+FUNC.US,D,20100305,000000,5.06673,5.11068,5.06673,5.06673,7239.8611667797,0
+FUNC.US,D,20100308,000000,5.01463,5.01463,4.8485,4.90964,26455.960287262,0
+FUNC.US,D,20100309,000000,4.89224,4.9531,4.866,4.9531,6840.0767859248,0
+FUNC.US,D,20100310,000000,4.97974,4.97974,4.93559,4.93559,7264.2754801143,0
+FUNC.US,D,20100311,000000,4.866,5.06673,4.866,4.99713,8126.914551272,0
+FUNC.US,D,20100312,000000,5.03203,5.13663,5.02309,5.11068,10464.585053065,0
+FUNC.US,D,20100315,000000,4.72602,4.93559,4.07092,4.74371,58397.002970375,0
+FUNC.US,D,20100316,000000,4.13216,4.91839,4.12342,4.45539,32263.515071742,0
+FUNC.US,D,20100317,000000,4.45539,4.93559,4.45539,4.89224,29963.483303007,0
+FUNC.US,D,20100318,000000,4.93559,5.49494,4.92725,5.3987,48045.334116482,0
+FUNC.US,D,20100319,000000,5.44255,5.52109,5.06673,5.52109,32541.227885923,0
+FUNC.US,D,20100322,000000,5.44255,5.50359,5.15423,5.46005,6301.9446295068,0
+FUNC.US,D,20100323,000000,5.24171,5.45109,5.16317,5.45109,2496.3635384681,0
+FUNC.US,D,20100324,000000,5.37265,5.46005,5.17182,5.364,3363.0716618482,0
+FUNC.US,D,20100325,000000,5.18912,5.37265,5.17182,5.17182,2225.7715656757,0
+FUNC.US,D,20100326,000000,5.23257,5.24171,5.23257,5.23257,1256.3198736789,0
+FUNC.US,D,20100329,000000,5.15423,5.17182,5.06673,5.15423,10298.771175,0
+FUNC.US,D,20100330,000000,5.07577,5.11068,4.9531,5.11068,8658.9431293563,0
+FUNC.US,D,20100331,000000,5.11068,5.29391,5.11068,5.24171,5141.2474830553,0
+FUNC.US,D,20100401,000000,5.24171,5.25036,5.08423,5.12808,22036.969573689,0
+FUNC.US,D,20100405,000000,4.94464,5.24171,4.94464,5.24171,7097.4443389942,0
+FUNC.US,D,20100406,000000,5.24171,5.28506,5.18912,5.24171,11754.474607579,0
+FUNC.US,D,20100407,000000,5.22431,5.416,5.22431,5.38149,8011.963825988,0
+FUNC.US,D,20100408,000000,5.46005,5.46005,5.24171,5.25921,12666.959568461,0
+FUNC.US,D,20100409,000000,5.35515,5.37265,5.29391,5.37265,4641.7713227505,0
+FUNC.US,D,20100412,000000,5.07577,5.416,5.06673,5.25921,4816.7405683155,0
+FUNC.US,D,20100413,000000,5.19796,5.40764,5.19796,5.3466,5001.8824444367,0
+FUNC.US,D,20100414,000000,5.33786,5.35515,5.28506,5.28506,2877.837184322,0
+FUNC.US,D,20100415,000000,5.25036,5.25036,5.06673,5.25036,5994.7311867125,0
+FUNC.US,D,20100416,000000,5.24171,5.25921,5.24171,5.24171,3205.3958882286,0
+FUNC.US,D,20100419,000000,5.30275,5.30275,4.98819,5.07577,2759.8346698712,0
+FUNC.US,D,20100420,000000,5.07577,5.33786,5.06673,5.29391,6439.2751420142,0
+FUNC.US,D,20100421,000000,5.32006,5.50359,5.18912,5.45109,6198.1837978346,0
+FUNC.US,D,20100422,000000,5.47744,5.67847,5.47744,5.52109,8774.9111176959,0
+FUNC.US,D,20100423,000000,5.52109,5.85296,5.38149,5.79192,11658.851880351,0
+FUNC.US,D,20100426,000000,5.79192,6.22002,5.66097,5.72232,43770.794756807,0
+FUNC.US,D,20100427,000000,5.78306,6.10658,5.63463,5.80951,4417.9734505162,0
+FUNC.US,D,20100428,000000,5.76577,6.08034,5.49494,5.51244,5315.1994655647,0
+FUNC.US,D,20100429,000000,5.78306,5.80076,5.67847,5.72232,4356.9376671796,0
+FUNC.US,D,20100430,000000,5.74827,5.80951,5.72232,5.80951,3232.8619907301,0
+FUNC.US,D,20100503,000000,5.80951,5.80951,5.69607,5.69607,1271.5788195131,0
+FUNC.US,D,20100504,000000,5.66953,5.80951,5.66953,5.80951,1806.6591867642,0
+FUNC.US,D,20100505,000000,5.54743,5.70462,5.54743,5.70462,853.48370365718,0
+FUNC.US,D,20100506,000000,5.67847,5.85296,5.67847,5.67847,6442.3269311811,0
+FUNC.US,D,20100507,000000,5.72232,5.72232,5.28506,5.38149,7259.1891648363,0
+FUNC.US,D,20100510,000000,5.59973,5.69607,5.416,5.46005,2517.7260626359,0
+FUNC.US,D,20100511,000000,5.52109,5.52109,5.39035,5.49494,1427.2200670215,0
+FUNC.US,D,20100512,000000,5.4862,5.49494,5.38149,5.49494,4704.8416321984,0
+FUNC.US,D,20100513,000000,5.54743,5.62588,5.19796,5.28506,34379.422227412,0
+FUNC.US,D,20100514,000000,5.25036,5.32006,4.93559,5.21527,6011.0073956022,0
+FUNC.US,D,20100517,000000,5.22431,5.29391,5.06673,5.09327,1542.1707923055,0
+FUNC.US,D,20100518,000000,5.08423,5.329,4.8137,5.16317,8011.963825988,0
+FUNC.US,D,20100519,000000,5.11922,5.12808,4.8137,4.8137,2969.3908593269,0
+FUNC.US,D,20100520,000000,4.87475,4.99713,4.66487,4.97088,22251.612078423,0
+FUNC.US,D,20100521,000000,5.07577,5.07577,4.97088,4.97088,1375.3396511853,0
+FUNC.US,D,20100524,000000,4.89224,5.21527,4.89224,5.04934,15126.701636928,0
+FUNC.US,D,20100525,000000,5.05818,5.06673,4.97974,4.97974,1830.0562370432,0
+FUNC.US,D,20100526,000000,5.02309,5.02309,4.89224,4.89224,727.34308476148,0
+FUNC.US,D,20100527,000000,4.89224,4.89224,4.8835,4.8835,228.88418751235,0
+FUNC.US,D,20100528,000000,4.99713,5.02309,4.89224,5.02309,2674.3845731999,0
+FUNC.US,D,20100601,000000,5.02309,5.02309,4.80486,4.80486,4767.9119416462,0
+FUNC.US,D,20100602,000000,4.93559,4.93559,4.58642,4.78745,9817.6057496966,0
+FUNC.US,D,20100603,000000,4.80486,4.80486,4.71736,4.71736,570.68457419747,0
+FUNC.US,D,20100604,000000,4.71736,4.71736,4.58642,4.58642,2058.9404245556,0
+FUNC.US,D,20100607,000000,4.59518,4.66487,4.16707,4.32435,14249.820882992,0
+FUNC.US,D,20100608,000000,4.3679,4.57768,3.61647,3.98344,15461.381182224,0
+FUNC.US,D,20100609,000000,3.90498,4.3157,3.90498,4.03603,9846.0891152537,0
+FUNC.US,D,20100610,000000,3.88749,3.88749,3.54687,3.66936,39453.530348796,0
+FUNC.US,D,20100611,000000,3.66936,3.75655,3.45948,3.56417,38000.878705385,0
+FUNC.US,D,20100614,000000,3.58177,3.71271,3.40718,3.45083,13176.608359322,0
+FUNC.US,D,20100615,000000,3.48563,4.06238,3.48563,4.02717,20510.057727218,0
+FUNC.US,D,20100616,000000,4.01873,4.07967,3.58177,3.80019,22786.692445674,0
+FUNC.US,D,20100617,000000,3.87884,3.87884,3.52062,3.57321,13821.55313658,0
+FUNC.US,D,20100618,000000,3.62542,3.93123,3.62542,3.93123,4151.4505299463,0
+FUNC.US,D,20100621,000000,3.7653,3.80019,3.7478,3.7478,2820.8704532078,0
+FUNC.US,D,20100622,000000,3.97488,3.97488,3.80885,3.80885,2587.917213473,0
+FUNC.US,D,20100623,000000,3.68676,3.72145,3.52918,3.72145,7096.4270759386,0
+FUNC.US,D,20100624,000000,3.67781,3.67781,3.49427,3.57321,3270.5007237876,0
+FUNC.US,D,20100628,000000,3.84374,3.84374,3.45083,3.45083,13074.882053761,0
+FUNC.US,D,20100629,000000,3.47678,3.61647,3.42468,3.53822,14924.266288861,0
+FUNC.US,D,20100630,000000,3.49427,3.58177,3.31979,3.40718,22371.649118985,0
+FUNC.US,D,20100701,000000,3.19721,3.65157,3.19721,3.46813,19895.63084163,0
+FUNC.US,D,20100702,000000,3.53822,3.64291,3.38948,3.49427,2690.6607820897,0
+FUNC.US,D,20100706,000000,3.55552,3.80019,3.55552,3.68676,5889.9530919846,0
+FUNC.US,D,20100707,000000,3.61647,3.7478,3.59052,3.59052,2265.4448248445,0
+FUNC.US,D,20100708,000000,3.71271,3.7478,3.63416,3.69521,4342.6959844011,0
+FUNC.US,D,20100709,000000,3.62542,3.7653,3.62542,3.67781,570.68457419747,0
+FUNC.US,D,20100712,000000,3.75655,3.75655,3.72145,3.72145,2874.7853951552,0
+FUNC.US,D,20100713,000000,3.7653,4.32435,3.67781,3.67781,43394.407426231,0
+FUNC.US,D,20100714,000000,3.73886,3.73886,3.60812,3.60812,1029.4702122778,0
+FUNC.US,D,20100715,000000,3.62542,3.62542,3.56417,3.62542,754.80918726296,0
+FUNC.US,D,20100716,000000,3.51187,3.53822,3.39843,3.39843,1830.0562370432,0
+FUNC.US,D,20100719,000000,3.58177,3.65157,3.40718,3.40718,8412.7654698985,0
+FUNC.US,D,20100720,000000,3.45083,3.45083,3.40718,3.44198,1074.2297867247,0
+FUNC.US,D,20100721,000000,3.49427,3.49427,3.48563,3.49427,6093.4057031067,0
+FUNC.US,D,20100722,000000,3.59936,3.59936,3.52062,3.54687,919.60580227186,0
+FUNC.US,D,20100723,000000,3.54687,3.54687,3.49427,3.49427,6750.557637031,0
+FUNC.US,D,20100726,000000,3.46813,3.49427,3.42468,3.45083,10576.483989182,0
+FUNC.US,D,20100727,000000,3.49427,3.52918,3.42468,3.42468,2199.3227262298,0
+FUNC.US,D,20100728,000000,3.45083,3.45948,3.43323,3.45948,787.3616050425,0
+FUNC.US,D,20100729,000000,3.45948,3.45948,3.42468,3.42468,1961.283171217,0
+FUNC.US,D,20100802,000000,3.42468,3.49427,3.39843,3.46813,4536.9932280227,0
+FUNC.US,D,20100803,000000,3.40718,3.42468,3.39843,3.40718,2700.8334126458,0
+FUNC.US,D,20100804,000000,3.39843,3.39843,3.39843,3.39843,113.93346222837,0
+FUNC.US,D,20100805,000000,3.34575,3.40718,3.19721,3.25835,7273.4308476148,0
+FUNC.US,D,20100806,000000,3.2323,3.36324,3.18875,3.18875,13059.623107927,0
+FUNC.US,D,20100809,000000,3.11876,3.44198,2.90013,3.31094,23450.965220988,0
+FUNC.US,D,20100810,000000,3.24114,3.30239,3.24114,3.30239,457.76837502471,0
+FUNC.US,D,20100811,000000,3.35439,3.42468,3.17126,3.31979,6390.4465153449,0
+FUNC.US,D,20100812,000000,3.22355,3.36324,3.22355,3.36324,1605.2411017533,0
+FUNC.US,D,20100813,000000,3.31979,3.53822,3.31979,3.45083,13840.881134636,0
+FUNC.US,D,20100816,000000,3.45083,3.54687,3.45083,3.53822,1389.5813339639,0
+FUNC.US,D,20100817,000000,3.51187,3.59936,3.51187,3.59936,3965.2913907696,0
+FUNC.US,D,20100818,000000,3.49427,3.68676,3.49427,3.68676,1627.6208889767,0
+FUNC.US,D,20100819,000000,3.50323,3.71271,3.49427,3.71271,7337.5184201183,0
+FUNC.US,D,20100820,000000,3.86124,3.86124,3.49427,3.51187,6966.2174048205,0
+FUNC.US,D,20100823,000000,3.49427,3.52918,3.49427,3.52918,1283.7859761804,0
+FUNC.US,D,20100824,000000,3.51187,3.66936,3.49427,3.62542,4461.7157619075,0
+FUNC.US,D,20100825,000000,3.60812,3.60812,3.49427,3.51187,7091.3407606605,0
+FUNC.US,D,20100826,000000,3.56417,3.8176,3.49427,3.79155,8486.0084099025,0
+FUNC.US,D,20100827,000000,3.53822,3.58177,3.52918,3.58177,1371.2705989629,0
+FUNC.US,D,20100830,000000,3.51187,3.51187,3.49427,3.49427,1760.8823492617,0
+FUNC.US,D,20100831,000000,3.50323,3.53822,3.49427,3.53822,776.17171143078,0
+FUNC.US,D,20100901,000000,3.51187,3.59936,3.49427,3.52918,16498.989498946,0
+FUNC.US,D,20100902,000000,3.49427,3.53822,3.49427,3.53822,9909.1594247015,0
+FUNC.US,D,20100903,000000,3.49427,3.53822,3.49427,3.53822,1029.4702122778,0
+FUNC.US,D,20100907,000000,3.53822,3.66936,3.53822,3.66041,2975.4944376606,0
+FUNC.US,D,20100908,000000,3.53822,3.58177,3.53822,3.58177,894.1742258816,0
+FUNC.US,D,20100909,000000,3.54687,3.55552,3.54687,3.55552,1252.2508214565,0
+FUNC.US,D,20100910,000000,3.53822,3.57321,3.49427,3.49427,2636.7458401423,0
+FUNC.US,D,20100913,000000,3.53822,3.58177,3.49427,3.51187,13222.385196825,0
+FUNC.US,D,20100914,000000,3.51187,3.51187,3.49427,3.49427,3205.3958882286,0
+FUNC.US,D,20100915,000000,3.49427,3.53822,3.49427,3.51187,2171.8566237283,0
+FUNC.US,D,20100916,000000,3.58177,3.70425,3.52918,3.54687,743.61929365125,0
+FUNC.US,D,20100917,000000,3.52918,4.01873,3.52918,4.01873,2981.5980159943,0
+FUNC.US,D,20100920,000000,3.95739,4.01873,3.65157,4.01873,6544.0532367421,0
+FUNC.US,D,20100921,000000,3.8176,4.35934,3.58177,4.16707,12124.758359821,0
+FUNC.US,D,20100922,000000,4.16707,4.40279,3.96623,4.40279,1794.4520300969,0
+FUNC.US,D,20100923,000000,4.18447,4.20216,4.05362,4.05362,1906.350966214,0
+FUNC.US,D,20100924,000000,3.93123,3.93123,3.93123,3.93123,113.93346222837,0
+FUNC.US,D,20100927,000000,3.93123,3.93989,3.93123,3.93123,927.74390671674,0
+FUNC.US,D,20100928,000000,3.94853,3.98344,3.94853,3.97488,958.26179838506,0
+FUNC.US,D,20100929,000000,3.88749,4.25455,3.68676,3.68676,6907.2161475951,0
+FUNC.US,D,20100930,000000,3.68676,4.19321,3.63416,3.63416,6027.283604492,0
+FUNC.US,D,20101001,000000,4.06238,4.06238,3.73886,3.84374,2802.5597182068,0
+FUNC.US,D,20101004,000000,3.87884,3.87884,3.87884,3.87884,228.88418751235,0
+FUNC.US,D,20101005,000000,3.79155,3.79155,3.75655,3.75655,1486.2213242469,0
+FUNC.US,D,20101006,000000,3.80019,3.80019,3.64291,3.70425,3591.9558493605,0
+FUNC.US,D,20101007,000000,3.84374,3.88749,3.84374,3.88749,1146.455463673,0
+FUNC.US,D,20101008,000000,4.01873,4.05362,3.7653,3.80885,4063.9659071638,0
+FUNC.US,D,20101011,000000,4.01873,4.01873,3.57321,3.59052,5644.7926955825,0
+FUNC.US,D,20101012,000000,3.79155,4.05362,3.67781,3.71271,1727.3126684266,0
+FUNC.US,D,20101013,000000,3.71271,3.73021,3.67781,3.67781,5079.194436663,0
+FUNC.US,D,20101014,000000,3.85249,3.93123,3.67781,3.88749,7533.8501898511,0
+FUNC.US,D,20101018,000000,3.73021,3.73021,3.49427,3.58177,15039.217014145,0
+FUNC.US,D,20101019,000000,3.66936,3.79155,3.66936,3.69521,5723.1219508645,0
+FUNC.US,D,20101020,000000,3.79155,3.82624,3.7827,3.79155,4349.8168257903,0
+FUNC.US,D,20101021,000000,3.66936,3.70425,3.66936,3.70425,1486.2213242469,0
+FUNC.US,D,20101022,000000,3.71271,3.79155,3.68676,3.68676,1146.455463673,0
+FUNC.US,D,20101025,000000,3.68676,3.68676,3.66936,3.66936,2844.2675034869,0
+FUNC.US,D,20101026,000000,3.63416,3.65157,3.63416,3.65157,800.58602476544,0
+FUNC.US,D,20101027,000000,3.63416,3.63416,3.63416,3.63416,716.15319114977,0
+FUNC.US,D,20101028,000000,3.65157,3.65157,3.63416,3.63416,551.35657614087,0
+FUNC.US,D,20101029,000000,3.63416,3.63416,3.63416,3.63416,341.80038668512,0
+FUNC.US,D,20101101,000000,3.66041,3.66936,3.66041,3.66936,428.26774641201,0
+FUNC.US,D,20101102,000000,3.65157,3.66041,3.65157,3.66041,2175.9256759508,0
+FUNC.US,D,20101103,000000,3.62542,3.62542,3.50323,3.58177,4231.8143113395,0
+FUNC.US,D,20101104,000000,3.58177,3.62542,3.58177,3.62542,5036.4693883274,0
+FUNC.US,D,20101105,000000,3.62542,4.08852,3.59052,4.08852,14381.047817165,0
+FUNC.US,D,20101108,000000,3.93123,4.26321,3.85249,4.11457,26039.899697517,0
+FUNC.US,D,20101109,000000,4.14956,4.14956,4.10592,4.10592,12913.137227919,0
+FUNC.US,D,20101110,000000,3.97488,4.01873,3.97488,4.01873,685.63529948145,0
+FUNC.US,D,20101111,000000,3.98344,3.98344,3.7827,3.93123,10143.129927492,0
+FUNC.US,D,20101112,000000,3.96623,4.01873,3.93123,3.93123,6352.8077822873,0
+FUNC.US,D,20101115,000000,4.01873,4.01873,3.93123,3.93123,4937.7948719332,0
+FUNC.US,D,20101116,000000,4.10592,4.3679,3.93123,4.3507,4958.1401330454,0
+FUNC.US,D,20101117,000000,4.34165,4.34165,4.04478,4.27186,5276.5434694515,0
+FUNC.US,D,20101118,000000,4.34165,4.34165,3.67781,3.67781,9953.9189991484,0
+FUNC.US,D,20101119,000000,3.93123,3.93123,3.75655,3.8176,976.57253338605,0
+FUNC.US,D,20101122,000000,3.8176,3.8176,3.62542,3.62542,4496.3027057983,0
+FUNC.US,D,20101123,000000,3.66936,3.66936,3.50323,3.50323,6873.6464667599,0
+FUNC.US,D,20101124,000000,3.50323,3.50323,3.29354,3.36324,12428.920013449,0
+FUNC.US,D,20101126,000000,3.36324,3.36324,3.29354,3.36324,1231.9055603443,0
+FUNC.US,D,20101129,000000,3.36324,3.51187,3.27605,3.30239,10257.06338972,0
+FUNC.US,D,20101130,000000,3.39843,3.56417,3.32834,3.38948,8529.7507212937,0
+FUNC.US,D,20101201,000000,3.43323,3.50323,3.43323,3.49427,8530.7679843494,0
+FUNC.US,D,20101202,000000,3.49427,3.53822,3.40718,3.43323,3644.8535282523,0
+FUNC.US,D,20101203,000000,3.34575,3.35439,3.33719,3.33719,3663.1642632533,0
+FUNC.US,D,20101206,000000,3.33719,3.36324,3.33719,3.33719,2517.7260626359,0
+FUNC.US,D,20101207,000000,3.49427,3.49427,3.33719,3.37218,5029.3485469381,0
+FUNC.US,D,20101208,000000,3.37218,3.37218,3.33719,3.33719,2517.7260626359,0
+FUNC.US,D,20101209,000000,3.39843,3.39843,3.05761,3.18875,9151.2984482717,0
+FUNC.US,D,20101210,000000,3.24114,3.24114,3.10136,3.11876,3007.0295923845,0
+FUNC.US,D,20101213,000000,3.27605,3.39843,3.14481,3.17126,9289.6462238348,0
+FUNC.US,D,20101214,000000,3.2499,3.2499,3.05761,3.05761,2244.0823006767,0
+FUNC.US,D,20101215,000000,3.17971,3.17971,3.01368,3.14481,8250.0033810009,0
+FUNC.US,D,20101216,000000,3.05761,3.11021,3.02262,3.05761,26093.814639464,0
+FUNC.US,D,20101217,000000,3.05761,3.06646,3.04021,3.04887,21462.21594727,0
+FUNC.US,D,20101220,000000,3.05761,3.14481,2.96147,2.96147,12179.690564824,0
+FUNC.US,D,20101221,000000,2.97023,3.05761,2.92658,3.04887,6308.0482078405,0
+FUNC.US,D,20101222,000000,2.98772,3.04887,2.80419,2.97023,9320.1641155031,0
+FUNC.US,D,20101223,000000,2.92658,2.96147,2.76045,2.87428,17467.423927887,0
+FUNC.US,D,20101227,000000,2.87428,3.04021,2.67315,2.82169,23032.870105132,0
+FUNC.US,D,20101228,000000,2.75199,2.85678,2.75199,2.83919,3946.9806557686,0
+FUNC.US,D,20101229,000000,2.83919,3.04021,2.83919,3.04021,6646.7968053588,0
+FUNC.US,D,20101230,000000,3.05761,3.05761,2.94418,2.94418,13933.452072697,0
+FUNC.US,D,20101231,000000,2.94418,3.05761,2.73449,2.99618,29033.704870178,0
+FUNC.US,D,20110103,000000,3.05761,3.07522,2.92658,3.07522,16603.767593674,0
+FUNC.US,D,20110104,000000,3.18875,3.2499,3.09271,3.2499,11813.475864804,0
+FUNC.US,D,20110105,000000,3.22355,3.80885,3.04887,3.66936,18309.717737933,0
+FUNC.US,D,20110106,000000,3.68676,3.93989,3.56417,3.88749,17081.881229811,0
+FUNC.US,D,20110107,000000,3.88749,3.88749,3.75655,3.79155,5451.5127150165,0
+FUNC.US,D,20110110,000000,3.62542,3.92258,3.62542,3.80019,1943.9896992716,0
+FUNC.US,D,20110111,000000,3.71271,3.87884,3.71271,3.87884,6670.1938556378,0
+FUNC.US,D,20110112,000000,3.87009,3.93123,3.84374,3.84374,3611.2838474171,0
+FUNC.US,D,20110113,000000,3.92258,3.93123,3.80019,3.84374,8812.5498507535,0
+FUNC.US,D,20110114,000000,3.7827,3.88749,3.69521,3.7827,1983.6629584404,0
+FUNC.US,D,20110118,000000,3.63416,3.65157,3.63416,3.65157,584.92625697602,0
+FUNC.US,D,20110119,000000,4.30675,4.30675,3.65157,3.92258,3919.5145532671,0
+FUNC.US,D,20110120,000000,3.66936,3.93123,3.63416,3.85249,5036.4693883274,0
+FUNC.US,D,20110121,000000,3.64291,3.93123,3.64291,3.87009,4339.6441952342,0
+FUNC.US,D,20110124,000000,4.03603,4.05362,3.84374,3.93123,4025.3099110506,0
+FUNC.US,D,20110125,000000,3.86124,3.86124,3.64291,3.64291,3025.3403273855,0
+FUNC.US,D,20110126,000000,3.64291,3.64291,3.64291,3.64291,113.93346222837,0
+FUNC.US,D,20110127,000000,3.80019,3.85249,3.80019,3.84374,2975.4944376606,0
+FUNC.US,D,20110128,000000,3.88749,3.93123,3.66041,3.84374,6094.4229661623,0
+FUNC.US,D,20110131,000000,3.84374,3.84374,3.64291,3.66936,13185.763726823,0
+FUNC.US,D,20110201,000000,3.66936,3.80019,3.62542,3.62542,1081.3506281139,0
+FUNC.US,D,20110202,000000,3.65157,3.71271,3.65157,3.71271,2249.1686159547,0
+FUNC.US,D,20110203,000000,3.75655,3.75655,3.49427,3.71271,2117.941681781,0
+FUNC.US,D,20110204,000000,3.50323,3.69521,3.49427,3.53822,10610.053670017,0
+FUNC.US,D,20110207,000000,3.51187,3.51187,3.46813,3.46813,1202.4049317316,0
+FUNC.US,D,20110208,000000,3.45083,3.45083,3.45083,3.45083,919.60580227186,0
+FUNC.US,D,20110209,000000,3.47678,3.47678,3.40718,3.40718,3142.3255787807,0
+FUNC.US,D,20110210,000000,3.40718,3.40718,3.17971,3.40718,8753.548593528,0
+FUNC.US,D,20110211,000000,3.45948,3.49427,3.45948,3.47678,7384.3125206764,0
+FUNC.US,D,20110214,000000,3.52918,3.52918,3.17971,3.31979,9830.8301694195,0
+FUNC.US,D,20110215,000000,3.35439,3.37218,3.05761,3.14481,12683.235777351,0
+FUNC.US,D,20110216,000000,3.16221,3.16221,3.09271,3.11021,3515.6611201898,0
+FUNC.US,D,20110217,000000,3.14481,3.14481,3.14481,3.14481,341.80038668512,0
+FUNC.US,D,20110218,000000,3.13626,3.66936,3.11021,3.17126,12417.730119837,0
+FUNC.US,D,20110222,000000,3.14481,3.15386,3.14481,3.14481,1687.6394092578,0
+FUNC.US,D,20110223,000000,3.07522,3.31979,3.07522,3.24114,2382.4300762397,0
+FUNC.US,D,20110224,000000,3.30239,3.38948,3.14481,3.30239,3060.9445343319,0
+FUNC.US,D,20110225,000000,3.38064,3.39843,3.14481,3.18875,2262.3930356777,0
+FUNC.US,D,20110228,000000,3.18875,3.2323,3.18875,3.2323,631.7203575341,0
+FUNC.US,D,20110301,000000,3.2148,3.2148,3.20615,3.20615,1375.3396511853,0
+FUNC.US,D,20110302,000000,3.27605,3.36324,3.18875,3.36324,5642.7581694712,0
+FUNC.US,D,20110303,000000,3.28479,3.28479,3.14481,3.18875,3298.9840893447,0
+FUNC.US,D,20110304,000000,3.20615,3.27605,2.99618,3.01368,33257.381077073,0
+FUNC.US,D,20110307,000000,2.95283,2.96147,2.95283,2.96147,1375.3396511853,0
+FUNC.US,D,20110308,000000,2.94418,2.94418,2.72565,2.87428,7392.4506251212,0
+FUNC.US,D,20110309,000000,2.79534,2.94418,2.62086,2.75199,44561.208151017,0
+FUNC.US,D,20110310,000000,2.70824,2.70824,2.62086,2.62086,7192.049803166,0
+FUNC.US,D,20110311,000000,2.62086,2.6819,2.62086,2.65595,12767.668610967,0
+FUNC.US,D,20110314,000000,2.65595,2.94418,2.57711,2.57711,17500.993608722,0
+FUNC.US,D,20110315,000000,2.42857,2.83919,2.41118,2.55981,4698.7380538647,0
+FUNC.US,D,20110316,000000,2.55106,2.55106,2.53337,2.53337,13874.450815471,0
+FUNC.US,D,20110317,000000,2.56846,2.62086,2.55106,2.55981,2185.0810434513,0
+FUNC.US,D,20110318,000000,2.70824,2.79534,2.55981,2.79534,8336.4707407278,0
+FUNC.US,D,20110321,000000,2.7867,2.82169,2.6819,2.74315,1916.5235967701,0
+FUNC.US,D,20110322,000000,2.70824,2.75199,2.70824,2.75199,7670.1634393029,0
+FUNC.US,D,20110323,000000,2.70824,2.75199,2.6995,2.70824,9935.6082641474,0
+FUNC.US,D,20110324,000000,2.6995,2.70824,2.6995,2.6995,4635.6677444169,0
+FUNC.US,D,20110325,000000,2.6995,2.6995,2.6995,2.6995,1066.0916822798,0
+FUNC.US,D,20110328,000000,2.73449,2.73449,2.62086,2.62922,4349.8168257903,0
+FUNC.US,D,20110329,000000,2.79534,2.79534,2.66421,2.79534,632.73762058971,0
+FUNC.US,D,20110331,000000,2.70824,2.75199,2.62922,2.6995,6311.0999970073,0
+FUNC.US,D,20110401,000000,2.74315,2.83919,2.66421,2.75199,4184.0029477258,0
+FUNC.US,D,20110404,000000,2.75199,2.80419,2.66421,2.70824,2845.2847665425,0
+FUNC.US,D,20110405,000000,2.6995,2.83919,2.6819,2.69065,6575.588391466,0
+FUNC.US,D,20110406,000000,2.6819,2.70824,2.6819,2.6819,1538.101740083,0
+FUNC.US,D,20110407,000000,2.62922,2.66421,2.60336,2.62086,9850.1581674761,0
+FUNC.US,D,20110408,000000,2.60336,2.62086,2.55106,2.60336,5077.1599105518,0
+FUNC.US,D,20110411,000000,2.59471,3.05761,2.59471,2.73449,15292.515514992,0
+FUNC.US,D,20110412,000000,2.74315,2.75199,2.69065,2.69065,4346.7650366235,0
+FUNC.US,D,20110413,000000,2.60336,2.72565,2.60336,2.70824,8085.206765992,0
+FUNC.US,D,20110414,000000,2.62922,2.65595,2.62922,2.62922,3663.1642632533,0
+FUNC.US,D,20110415,000000,2.84774,3.40718,2.62922,2.7169,10913.198060589,0
+FUNC.US,D,20110418,000000,2.72565,2.89168,2.7169,2.77824,4922.535926099,0
+FUNC.US,D,20110419,000000,2.72565,2.95283,2.72565,2.95283,2296.9799795684,0
+FUNC.US,D,20110420,000000,2.7867,2.91793,2.7867,2.7867,3436.3146018521,0
+FUNC.US,D,20110421,000000,2.80419,2.87428,2.79534,2.87428,2266.4620879001,0
+FUNC.US,D,20110425,000000,2.85678,2.88303,2.79534,2.85678,7271.3963215036,0
+FUNC.US,D,20110426,000000,2.7867,2.90013,2.7169,2.72565,10753.487760858,0
+FUNC.US,D,20110427,000000,2.91793,2.91793,2.75199,2.75199,1830.0562370432,0
+FUNC.US,D,20110428,000000,2.76045,2.80419,2.76045,2.80419,631.7203575341,0
+FUNC.US,D,20110429,000000,3.05761,3.09271,2.89168,3.04021,14462.428861614,0
+FUNC.US,D,20110502,000000,3.15386,3.49427,3.15386,3.49427,17815.327892906,0
+FUNC.US,D,20110503,000000,3.71271,4.49894,3.52062,3.70425,64858.657899612,0
+FUNC.US,D,20110504,000000,3.75655,3.80019,3.56417,3.56417,24688.974359666,0
+FUNC.US,D,20110505,000000,3.58177,3.75655,3.50323,3.66936,29201.553274354,0
+FUNC.US,D,20110506,000000,3.62542,3.71271,3.62542,3.71271,4856.4138274844,0
+FUNC.US,D,20110509,000000,3.84374,4.01873,3.80885,3.88749,18957.714304357,0
+FUNC.US,D,20110510,000000,3.85249,3.85249,3.77385,3.8352,18248.681954596,0
+FUNC.US,D,20110511,000000,3.93123,4.10592,3.84374,4.10592,9839.98553692,0
+FUNC.US,D,20110512,000000,4.04478,4.10592,4.01873,4.10592,4190.1065260595,0
+FUNC.US,D,20110513,000000,4.09727,4.22831,4.09727,4.22831,5844.1762544821,0
+FUNC.US,D,20110516,000000,4.20216,4.3679,4.20216,4.3679,9372.0445313392,0
+FUNC.US,D,20110517,000000,4.41174,4.76101,4.09727,4.3679,26342.026825033,0
+FUNC.US,D,20110518,000000,4.3852,4.49019,4.2806,4.42049,11448.27842784,0
+FUNC.US,D,20110519,000000,4.40279,4.49894,4.39425,4.44664,2147.4423103937,0
+FUNC.US,D,20110520,000000,4.3852,5.19796,4.3852,4.92725,16142.947429483,0
+FUNC.US,D,20110523,000000,4.9531,5.24171,4.9531,5.04058,18122.5413357,0
+FUNC.US,D,20110524,000000,5.06673,5.06673,4.8485,4.89224,5770.9333144782,0
+FUNC.US,D,20110525,000000,4.91839,4.93559,4.83955,4.83955,4163.6576866136,0
+FUNC.US,D,20110526,000000,4.8137,4.8137,4.59518,4.59518,4613.2879571935,0
+FUNC.US,D,20110527,000000,4.71736,4.83955,4.60392,4.67372,7989.5840387646,0
+FUNC.US,D,20110531,000000,4.65642,4.65642,4.40279,4.45539,10687.365662244,0
+FUNC.US,D,20110601,000000,4.76101,4.76101,4.3852,4.54268,17242.608792597,0
+FUNC.US,D,20110602,000000,4.50778,4.67372,4.3679,4.49019,8908.1725779808,0
+FUNC.US,D,20110603,000000,4.59518,4.61277,4.59518,4.61277,2461.7765945773,0
+FUNC.US,D,20110606,000000,4.66487,4.66487,4.42924,4.42924,1830.0562370432,0
+FUNC.US,D,20110607,000000,4.48163,4.58642,4.43788,4.58642,2009.0945348307,0
+FUNC.US,D,20110608,000000,4.58642,4.74371,4.58642,4.60392,5818.7446780919,0
+FUNC.US,D,20110609,000000,4.58642,4.73496,4.58642,4.61277,1256.3198736789,0
+FUNC.US,D,20110610,000000,4.63007,4.76101,4.49894,4.72602,11080.029201709,0
+FUNC.US,D,20110613,000000,4.76101,4.76101,4.49894,4.55123,3720.1309943675,0
+FUNC.US,D,20110614,000000,4.50778,4.74371,4.42924,4.61277,5277.5607325071,0
+FUNC.US,D,20110615,000000,4.61277,4.76101,4.41174,4.49894,32203.496551461,0
+FUNC.US,D,20110616,000000,4.51653,4.76101,4.50778,4.75236,2077.2511595566,0
+FUNC.US,D,20110617,000000,4.54268,4.83955,4.44664,4.83955,8112.6728684935,0
+FUNC.US,D,20110620,000000,4.91839,4.93559,4.51653,4.55123,7670.1634393029,0
+FUNC.US,D,20110621,000000,4.50778,4.51653,4.3679,4.41174,20271.00090915,0
+FUNC.US,D,20110622,000000,4.41174,4.41174,3.85249,4.05362,21795.87822951,0
+FUNC.US,D,20110623,000000,4.05362,4.20216,3.92258,4.00103,7653.8872304131,0
+FUNC.US,D,20110624,000000,3.98344,4.22831,3.80019,4.22831,21365.575956986,0
+FUNC.US,D,20110627,000000,4.47279,4.62142,4.42924,4.57768,6704.7807995286,0
+FUNC.US,D,20110628,000000,4.53393,4.71736,4.53393,4.71736,5007.9860227703,0
+FUNC.US,D,20110629,000000,4.56037,4.80486,4.21062,4.27186,22172.265560086,0
+FUNC.US,D,20110630,000000,4.58642,4.65642,4.2981,4.34165,7113.720547884,0
+FUNC.US,D,20110701,000000,4.3679,4.67372,4.3679,4.48163,2278.6692445674,0
+FUNC.US,D,20110705,000000,4.42049,4.43788,3.41583,3.93989,17935.364933468,0
+FUNC.US,D,20110706,000000,3.94853,3.98344,3.93989,3.93989,457.76837502471,0
+FUNC.US,D,20110707,000000,3.93989,3.93989,3.68676,3.77385,2763.9037220936,0
+FUNC.US,D,20110708,000000,3.84374,3.84374,3.58177,3.58177,2975.4944376606,0
+FUNC.US,D,20110711,000000,3.63416,3.63416,3.54687,3.56417,2568.5892154164,0
+FUNC.US,D,20110712,000000,3.33719,3.73886,3.31979,3.73886,3077.2207432217,0
+FUNC.US,D,20110713,000000,3.71271,4.10592,3.71271,3.72145,3258.2935671203,0
+FUNC.US,D,20110714,000000,3.84374,4.53393,3.84374,4.49019,11736.163872578,0
+FUNC.US,D,20110715,000000,4.45539,4.56037,4.3679,4.45539,8040.4471915451,0
+FUNC.US,D,20110718,000000,4.2806,4.80486,4.24581,4.62142,6325.3416797859,0
+FUNC.US,D,20110719,000000,4.63007,4.65642,4.44664,4.56037,8435.145257122,0
+FUNC.US,D,20110720,000000,4.62142,4.62142,4.30675,4.56883,2862.5782384878,0
+FUNC.US,D,20110721,000000,4.52528,4.52528,4.33309,4.42049,1714.0882487036,0
+FUNC.US,D,20110722,000000,4.35934,4.37684,4.34165,4.37684,20988.171363355,0
+FUNC.US,D,20110725,000000,4.33309,4.3679,4.33309,4.34165,4525.803334411,0
+FUNC.US,D,20110726,000000,4.34165,4.3679,4.33309,4.33309,3606.1975321391,0
+FUNC.US,D,20110727,000000,4.33309,4.49019,4.33309,4.3679,3663.1642632533,0
+FUNC.US,D,20110728,000000,4.34165,4.3679,4.34165,4.3507,1797.5038192637,0
+FUNC.US,D,20110729,000000,4.3507,4.40279,4.3507,4.3679,3295.9323001779,0
+FUNC.US,D,20110801,000000,4.3852,4.62142,4.35934,4.42049,5436.2537691823,0
+FUNC.US,D,20110802,000000,4.44664,4.49894,4.3679,4.3679,11882.649752586,0
+FUNC.US,D,20110803,000000,4.43788,4.49894,4.3679,4.37684,6878.732782038,0
+FUNC.US,D,20110804,000000,4.42049,4.47279,4.3679,4.46413,6597.9681786895,0
+FUNC.US,D,20110805,000000,4.3679,4.3679,4.3679,4.3679,9206.2306532747,0
+FUNC.US,D,20110808,000000,4.66487,4.66487,4.2806,4.41174,12582.526734846,0
+FUNC.US,D,20110809,000000,4.48163,4.48163,4.3679,4.3679,3661.1297371421,0
+FUNC.US,D,20110810,000000,4.37684,4.48163,4.21062,4.21062,6021.1800261583,0
+FUNC.US,D,20110811,000000,4.3679,4.37684,4.3679,4.3679,743.61929365125,0
+FUNC.US,D,20110812,000000,4.41174,4.44664,4.14956,4.14956,8242.8825396116,0
+FUNC.US,D,20110815,000000,4.26321,4.2806,4.13216,4.13216,2202.3745153967,0
+FUNC.US,D,20110816,000000,4.15822,4.3679,4.15822,4.32435,1146.455463673,0
+FUNC.US,D,20110817,000000,4.21062,4.21062,4.21062,4.21062,113.93346222837,0
+FUNC.US,D,20110818,000000,4.21062,4.21062,3.93123,4.06238,5688.5350069737,0
+FUNC.US,D,20110819,000000,4.06238,4.14956,4.06238,4.06238,1147.4727267286,0
+FUNC.US,D,20110822,000000,4.14956,4.14956,4.07092,4.08852,1068.126208391,0
+FUNC.US,D,20110823,000000,4.09727,4.14956,3.89634,3.90498,8798.3081679749,0
+FUNC.US,D,20110824,000000,3.73021,3.90498,3.72145,3.84374,2141.33873206,0
+FUNC.US,D,20110825,000000,3.84374,3.85249,3.84374,3.85249,6297.8755772844,0
+FUNC.US,D,20110826,000000,3.84374,3.97488,3.84374,3.88749,2980.5807529387,0
+FUNC.US,D,20110829,000000,3.89634,3.93123,3.84374,3.93123,685.63529948145,0
+FUNC.US,D,20110831,000000,3.91374,3.91374,3.84374,3.84374,1146.455463673,0
+FUNC.US,D,20110901,000000,3.51187,3.8176,3.49427,3.67781,2058.9404245556,0
+FUNC.US,D,20110902,000000,3.58177,3.59052,3.17126,3.31979,2175.9256759508,0
+FUNC.US,D,20110906,000000,3.41583,3.41583,3.41583,3.41583,228.88418751235,0
+FUNC.US,D,20110907,000000,3.92258,3.92258,3.58177,3.58177,1830.0562370432,0
+FUNC.US,D,20110908,000000,3.55552,3.55552,3.36324,3.49427,10744.332393358,0
+FUNC.US,D,20110912,000000,3.27605,3.44198,3.27605,3.44198,675.46266892535,0
+FUNC.US,D,20110913,000000,3.38948,3.49427,3.38948,3.45948,1151.541778951,0
+FUNC.US,D,20110915,000000,3.37218,3.58177,3.37218,3.51187,1605.2411017533,0
+FUNC.US,D,20110916,000000,3.64291,3.64291,3.64291,3.64291,113.93346222837,0
+FUNC.US,D,20110920,000000,3.46813,3.46813,2.95283,3.34575,2489.2426970788,0
+FUNC.US,D,20110921,000000,3.84374,3.84374,3.49427,3.49427,1375.3396511853,0
+FUNC.US,D,20110922,000000,3.41583,3.41583,3.41583,3.41583,113.93346222837,0
+FUNC.US,D,20110923,000000,3.29354,3.42468,3.27605,3.42468,993.86600533142,0
+FUNC.US,D,20110926,000000,3.29354,3.31979,2.95283,2.95283,8856.2921621447,0
+FUNC.US,D,20110927,000000,3.08386,3.10136,3.01368,3.01368,6537.9496584085,0
+FUNC.US,D,20110928,000000,3.01368,3.01368,2.97023,2.97023,6205.3046392238,0
+FUNC.US,D,20110929,000000,3.05761,3.11021,3.01368,3.01368,4516.6479669105,0
+FUNC.US,D,20110930,000000,2.97023,3.48563,2.97023,3.19721,3381.3823968492,0
+FUNC.US,D,20111003,000000,2.97023,3.2148,2.97023,3.00532,11694.456087298,0
+FUNC.US,D,20111004,000000,3.00532,3.08386,2.97023,3.08386,1146.455463673,0
+FUNC.US,D,20111005,000000,3.04021,3.49427,3.04021,3.17126,4530.889649689,0
+FUNC.US,D,20111006,000000,2.97023,3.01368,2.65595,2.77824,11144.116774213,0
+FUNC.US,D,20111007,000000,2.95283,3.26729,2.92658,2.95283,7895.9958376484,0
+FUNC.US,D,20111010,000000,3.2499,3.2499,3.05761,3.05761,7489.0906154042,0
+FUNC.US,D,20111011,000000,2.91793,3.2499,2.91793,3.11021,5500.3413416858,0
+FUNC.US,D,20111014,000000,2.94418,2.99618,2.94418,2.99618,1712.0537225924,0
+FUNC.US,D,20111017,000000,3.00532,3.14481,2.84774,2.99618,9105.5216107693,0
+FUNC.US,D,20111018,000000,2.97897,2.99618,2.83034,2.83919,3489.2122807439,0
+FUNC.US,D,20111019,000000,2.88303,2.90013,2.79534,2.79534,4180.951158559,0
+FUNC.US,D,20111020,000000,2.80419,2.84774,2.79534,2.79534,1503.5147961923,0
+FUNC.US,D,20111021,000000,2.82169,2.85678,2.79534,2.85678,1064.0571561685,0
+FUNC.US,D,20111024,000000,2.98772,3.05761,2.97897,3.02262,3263.3798823984,0
+FUNC.US,D,20111025,000000,3.14481,3.8176,3.11021,3.57321,9650.7746085765,0
+FUNC.US,D,20111026,000000,4.20216,4.20216,3.54687,3.69521,8824.7570074208,0
+FUNC.US,D,20111027,000000,3.51187,3.66936,3.50323,3.61647,2911.4068651571,0
+FUNC.US,D,20111028,000000,3.50323,3.50323,3.08386,3.31979,8420.9035743434,0
+FUNC.US,D,20111031,000000,3.2499,3.63416,3.2499,3.44198,1057.9535778349,0
+FUNC.US,D,20111101,000000,3.2499,3.59052,3.2499,3.51187,994.88326838703,0
+FUNC.US,D,20111102,000000,3.53822,3.65157,3.40718,3.45083,2802.5597182068,0
+FUNC.US,D,20111103,000000,3.27605,3.27605,3.27605,3.27605,638.84119892337,0
+FUNC.US,D,20111104,000000,3.26729,3.36324,3.26729,3.36324,570.68457419747,0
+FUNC.US,D,20111107,000000,3.30239,3.38064,3.30239,3.30239,4382.3692435699,0
+FUNC.US,D,20111108,000000,3.30239,3.30239,3.30239,3.30239,221.76334612308,0
+FUNC.US,D,20111109,000000,3.32834,3.32834,3.30239,3.30239,855.5182297684,0
+FUNC.US,D,20111110,000000,3.30239,3.30239,3.05761,3.07522,7209.3432751114,0
+FUNC.US,D,20111111,000000,3.06646,3.22355,2.85678,2.94418,24869.029920509,0
+FUNC.US,D,20111114,000000,2.89168,3.04887,2.79534,2.94418,10705.676397244,0
+FUNC.US,D,20111115,000000,3.05761,3.26729,3.01368,3.25835,4898.1216127644,0
+FUNC.US,D,20111116,000000,3.26729,3.45948,3.2323,3.2323,5444.3918736272,0
+FUNC.US,D,20111117,000000,3.18875,3.36324,3.05761,3.05761,14992.422913587,0
+FUNC.US,D,20111118,000000,3.07522,3.10136,3.07522,3.10136,1143.4036745062,0
+FUNC.US,D,20111121,000000,3.10136,3.11876,3.09271,3.11876,462.85469030276,0
+FUNC.US,D,20111122,000000,3.07522,3.09271,3.05761,3.05761,1029.4702122778,0
+FUNC.US,D,20111123,000000,3.10136,3.12731,2.96147,2.96147,2862.5782384878,0
+FUNC.US,D,20111125,000000,3.00532,3.00532,2.93542,2.93542,228.88418751235,0
+FUNC.US,D,20111128,000000,3.2323,3.53822,3.05761,3.05761,3934.7734991013,0
+FUNC.US,D,20111129,000000,3.07522,3.07522,2.88303,3.01368,10811.471755028,0
+FUNC.US,D,20111130,000000,2.91793,3.05761,2.55981,2.65595,24890.392444677,0
+FUNC.US,D,20111201,000000,2.84774,2.99618,2.84774,2.95283,8779.9974329739,0
+FUNC.US,D,20111202,000000,2.75199,2.77824,2.66421,2.69065,13537.736744064,0
+FUNC.US,D,20111205,000000,2.6819,2.75199,2.6819,2.6819,5875.711409206,0
+FUNC.US,D,20111206,000000,2.72565,2.94418,2.6819,2.76045,10120.750140269,0
+FUNC.US,D,20111207,000000,2.75199,2.84774,2.75199,2.75199,5022.2277055489,0
+FUNC.US,D,20111208,000000,2.84774,2.84774,2.70824,2.70824,2571.6410045833,0
+FUNC.US,D,20111209,000000,2.66421,2.72565,2.66421,2.70824,2175.9256759508,0
+FUNC.US,D,20111212,000000,2.67315,2.83919,2.67315,2.73449,10625.312615851,0
+FUNC.US,D,20111213,000000,2.75199,2.75199,2.7169,2.7169,3205.3958882286,0
+FUNC.US,D,20111214,000000,2.83034,2.95283,2.80419,2.84774,13404.475283779,0
+FUNC.US,D,20111215,000000,2.88303,3.02262,2.74315,2.7867,9650.7746085765,0
+FUNC.US,D,20111216,000000,2.80419,2.80419,2.79534,2.79534,16070.721752534,0
+FUNC.US,D,20111219,000000,2.7169,2.76045,2.7169,2.72565,5028.3312838825,0
+FUNC.US,D,20111220,000000,2.75199,2.76949,2.75199,2.76949,2571.6410045833,0
+FUNC.US,D,20111221,000000,2.76949,2.79534,2.75199,2.75199,3724.2000465899,0
+FUNC.US,D,20111222,000000,2.75199,2.76045,2.7169,2.7169,7180.8599095543,0
+FUNC.US,D,20111223,000000,2.66421,2.77824,2.66421,2.73449,1811.7455020422,0
+FUNC.US,D,20111227,000000,2.74315,2.74315,2.62922,2.66421,14687.243996904,0
+FUNC.US,D,20111228,000000,2.647,2.66421,2.60336,2.65595,11368.931909503,0
+FUNC.US,D,20111229,000000,2.65595,2.69065,2.65595,2.67315,10001.730362762,0
+FUNC.US,D,20111230,000000,2.74315,2.83919,2.67315,2.76045,6308.0482078405,0
+FUNC.US,D,20120103,000000,2.76045,2.97023,2.76045,2.97023,2364.1193412387,0
+FUNC.US,D,20120104,000000,2.84774,2.84774,2.76949,2.83919,1256.3198736789,0
+FUNC.US,D,20120105,000000,2.83919,2.93542,2.83034,2.83034,2069.1130551117,0
+FUNC.US,D,20120106,000000,2.81294,2.82169,2.79534,2.79534,2325.4633451255,0
+FUNC.US,D,20120109,000000,2.79534,2.79534,2.79534,2.79534,1264.4579781238,0
+FUNC.US,D,20120110,000000,2.79534,2.84774,2.79534,2.83919,4579.7182763583,0
+FUNC.US,D,20120112,000000,2.83034,2.90013,2.79534,2.79534,3271.5179868433,0
+FUNC.US,D,20120113,000000,2.79534,2.81294,2.79534,2.81294,2517.7260626359,0
+FUNC.US,D,20120117,000000,2.83034,2.89168,2.79534,2.79534,3295.9323001779,0
+FUNC.US,D,20120118,000000,2.80419,2.86544,2.79534,2.79534,1714.0882487036,0
+FUNC.US,D,20120119,000000,2.83919,2.87428,2.79534,2.85678,3528.8855399127,0
+FUNC.US,D,20120120,000000,2.82169,2.92658,2.81294,2.92658,2632.6767879199,0
+FUNC.US,D,20120124,000000,2.90013,2.90013,2.84774,2.84774,341.80038668512,0
+FUNC.US,D,20120125,000000,2.90918,2.98772,2.90918,2.97023,8126.914551272,0
+FUNC.US,D,20120126,000000,3.00532,3.07522,3.00532,3.07522,3317.2948243457,0
+FUNC.US,D,20120127,000000,2.84774,2.91793,2.84774,2.91793,743.61929365125,0
+FUNC.US,D,20120130,000000,2.92658,3.03137,2.85678,3.01368,2248.1513528991,0
+FUNC.US,D,20120131,000000,2.97897,3.18875,2.89168,3.04021,2439.3968073539,0
+FUNC.US,D,20120201,000000,3.18875,3.18875,3.13626,3.17126,733.44666309514,0
+FUNC.US,D,20120202,000000,2.95283,3.05761,2.94418,3.05761,1714.0882487036,0
+FUNC.US,D,20120203,000000,3.05761,3.06646,3.05761,3.06646,282.79912945971,0
+FUNC.US,D,20120207,000000,3.14481,3.28479,3.14481,3.17126,1197.3186164535,0
+FUNC.US,D,20120208,000000,3.15386,3.2323,3.14481,3.2323,570.68457419747,0
+FUNC.US,D,20120209,000000,3.27605,3.28479,3.27605,3.27605,2647.935733754,0
+FUNC.US,D,20120210,000000,3.27605,3.36324,3.10136,3.27605,6206.3219022794,0
+FUNC.US,D,20120213,000000,3.18875,3.39843,3.18875,3.19721,8758.6349088061,0
+FUNC.US,D,20120214,000000,3.28479,3.30239,3.26729,3.30239,4970.3472897127,0
+FUNC.US,D,20120215,000000,3.48563,3.48563,3.30239,3.36324,3321.3638765682,0
+FUNC.US,D,20120216,000000,3.49427,4.3507,3.49427,4.32435,42517.526672295,0
+FUNC.US,D,20120217,000000,4.32435,4.58642,4.32435,4.47279,5153.4546397226,0
+FUNC.US,D,20120221,000000,4.69997,4.87475,4.68247,4.80486,11392.328959782,0
+FUNC.US,D,20120222,000000,4.89224,4.89224,4.52528,4.64757,926.72664366113,0
+FUNC.US,D,20120223,000000,4.63882,4.69141,4.54268,4.69141,5197.1969511139,0
+FUNC.US,D,20120224,000000,4.63007,4.63007,4.60392,4.63007,1759.8650862061,0
+FUNC.US,D,20120227,000000,4.3852,4.64757,4.3852,4.63007,1692.7257245358,0
+FUNC.US,D,20120228,000000,4.63007,4.89224,4.3852,4.65642,8613.1662918538,0
+FUNC.US,D,20120229,000000,4.54268,4.63882,4.53393,4.63882,4231.8143113395,0
+FUNC.US,D,20120301,000000,4.66487,4.66487,4.50778,4.63007,6379.2566217332,0
+FUNC.US,D,20120302,000000,4.63007,4.63007,4.55123,4.63007,1830.0562370432,0
+FUNC.US,D,20120305,000000,4.3852,4.58642,4.24581,4.58642,12362.797914834,0
+FUNC.US,D,20120306,000000,4.3679,4.39425,4.32435,4.3852,2830.0258207083,0
+FUNC.US,D,20120307,000000,4.15822,4.3157,4.15822,4.3157,457.76837502471,0
+FUNC.US,D,20120308,000000,4.18447,4.24581,4.15822,4.24581,1891.0920203799,0
+FUNC.US,D,20120309,000000,4.54268,4.54268,4.21062,4.2806,1785.2966625964,0
+FUNC.US,D,20120312,000000,4.2981,4.32435,4.15822,4.15822,1636.7762564772,0
+FUNC.US,D,20120313,000000,4.19321,4.45539,4.18447,4.37684,685.63529948145,0
+FUNC.US,D,20120314,000000,4.39425,4.45539,4.19321,4.3852,685.63529948145,0
+FUNC.US,D,20120316,000000,4.60392,4.60392,4.2981,4.30675,1256.3198736789,0
+FUNC.US,D,20120319,000000,4.34165,4.42924,4.32435,4.42049,2339.7050279041,0
+FUNC.US,D,20120320,000000,4.42049,4.42049,4.37684,4.42049,13194.919094323,0
+FUNC.US,D,20120321,000000,4.43788,5.10163,4.3679,4.69997,9841.0027999756,0
+FUNC.US,D,20120322,000000,4.71736,5.02309,4.71736,4.9531,31273.718118632,0
+FUNC.US,D,20120323,000000,5.02309,5.15423,4.80486,4.93559,1605.2411017533,0
+FUNC.US,D,20120326,000000,5.02309,5.06673,4.92725,5.06673,7933.634570706,0
+FUNC.US,D,20120327,000000,5.01463,5.01463,4.90964,4.90964,457.76837502471,0
+FUNC.US,D,20120328,000000,5.02309,5.02309,4.82226,4.82226,1256.3198736789,0
+FUNC.US,D,20120329,000000,4.80486,5.11922,4.80486,5.11922,632.73762058971,0
+FUNC.US,D,20120330,000000,5.04058,5.66097,5.02309,5.24171,5670.2242719727,0
+FUNC.US,D,20120402,000000,5.3987,5.67847,5.02309,5.54743,22997.265898186,0
+FUNC.US,D,20120403,000000,5.63463,5.67847,5.24171,5.37265,4150.4332668907,0
+FUNC.US,D,20120405,000000,5.30275,6.91906,5.30275,6.4648,126955.44660324,0
+FUNC.US,D,20120409,000000,6.37731,6.77032,6.34221,6.74427,29908.551098003,0
+FUNC.US,D,20120410,000000,6.84032,6.84032,6.52584,6.5519,17246.677844819,0
+FUNC.US,D,20120411,000000,6.5519,6.63919,6.52584,6.57824,10162.457925549,0
+FUNC.US,D,20120412,000000,6.5519,6.58699,6.5519,6.5519,12630.33809846,0
+FUNC.US,D,20120413,000000,6.63064,6.97135,6.5519,6.70034,28100.874648183,0
+FUNC.US,D,20120416,000000,6.56949,6.84906,6.5519,6.72687,11433.019482006,0
+FUNC.US,D,20120417,000000,6.72687,6.84906,6.22887,6.80531,6471.8275597938,0
+FUNC.US,D,20120418,000000,6.81407,6.81407,6.72687,6.72687,2340.7222909597,0
+FUNC.US,D,20120419,000000,6.72687,6.77032,6.72687,6.72687,999.96958366509,0
+FUNC.US,D,20120420,000000,6.84906,6.86637,6.72687,6.86637,3663.1642632533,0
+FUNC.US,D,20120423,000000,6.90146,7.42551,6.90146,6.98876,30603.341764985,0
+FUNC.US,D,20120424,000000,7.07614,7.07614,6.84906,7.05,64614.514766266,0
+FUNC.US,D,20120425,000000,7.07614,7.16344,7.07614,7.16344,44718.883924636,0
+FUNC.US,D,20120426,000000,7.5129,7.5129,7.15469,7.19843,85266.989321269,0
+FUNC.US,D,20120427,000000,7.19843,7.21603,7.11114,7.12864,11251.946658107,0
+FUNC.US,D,20120430,000000,7.05864,7.25083,7.05864,7.21603,56158.006984976,0
+FUNC.US,D,20120501,000000,7.24208,7.42551,7.24208,7.33822,29395.850517976,0
+FUNC.US,D,20120502,000000,7.33822,7.33822,6.42961,6.98876,32429.328949806,0
+FUNC.US,D,20120503,000000,6.98876,6.98876,5.90545,6.14984,33039.686783172,0
+FUNC.US,D,20120504,000000,6.16744,6.24608,5.67847,5.94064,30620.63523693,0
+FUNC.US,D,20120507,000000,5.81816,5.81816,5.52109,5.57368,7862.4261568133,0
+FUNC.US,D,20120508,000000,5.57368,5.57368,5.329,5.39035,18142.886596813,0
+FUNC.US,D,20120509,000000,5.24171,5.24171,5.07577,5.20682,6434.1888267362,0
+FUNC.US,D,20120510,000000,5.31161,5.47744,5.07577,5.42514,10793.161020027,0
+FUNC.US,D,20120511,000000,5.50359,5.50359,5.24171,5.24171,2746.6102501483,0
+FUNC.US,D,20120514,000000,5.21527,5.47744,5.21527,5.30275,9024.1405663204,0
+FUNC.US,D,20120515,000000,5.18912,5.47744,5.18912,5.24171,3335.6055593467,0
+FUNC.US,D,20120516,000000,5.24171,5.24171,4.87475,4.97088,5389.4596686242,0
+FUNC.US,D,20120517,000000,4.9008,5.46005,4.64757,4.64757,3480.0569132434,0
+FUNC.US,D,20120518,000000,4.66487,5.05818,4.54268,4.72602,5352.8381986223,0
+FUNC.US,D,20120521,000000,4.866,4.866,4.42924,4.63007,7751.5444837517,0
+FUNC.US,D,20120522,000000,4.63007,4.63007,4.34165,4.34165,1486.2213242469,0
+FUNC.US,D,20120523,000000,4.50778,4.80486,4.50778,4.62142,2118.9589448366,0
+FUNC.US,D,20120524,000000,4.89224,5.02309,4.62142,5.02309,3922.566342434,0
+FUNC.US,D,20120525,000000,4.97088,5.00569,4.97088,5.00569,1256.3198736789,0
+FUNC.US,D,20120529,000000,4.8835,4.8835,4.8835,4.8835,570.68457419747,0
+FUNC.US,D,20120530,000000,4.83955,4.98819,4.70881,4.8485,4636.6850074725,0
+FUNC.US,D,20120531,000000,4.76101,4.76101,4.76101,4.76101,341.80038668512,0
+FUNC.US,D,20120601,000000,4.71736,4.76976,4.42924,4.42924,6570.502076188,0
+FUNC.US,D,20120604,000000,4.44664,4.49894,4.3679,4.49894,13362.767498499,0
+FUNC.US,D,20120605,000000,4.46413,4.46413,4.34165,4.34165,1772.0722428734,0
+FUNC.US,D,20120606,000000,4.41174,4.41174,4.14956,4.39425,2058.9404245556,0
+FUNC.US,D,20120607,000000,4.25455,4.25455,3.97488,3.97488,3779.1322515929,0
+FUNC.US,D,20120608,000000,3.87884,3.98344,3.71271,3.72145,2565.5374262496,0
+FUNC.US,D,20120611,000000,3.55552,4.21062,3.55552,3.88749,5073.0908583294,0
+FUNC.US,D,20120612,000000,3.75655,3.93123,3.73021,3.93123,1830.0562370432,0
+FUNC.US,D,20120613,000000,3.77385,3.85249,3.75655,3.80885,6146.3033819984,0
+FUNC.US,D,20120614,000000,3.73021,3.92258,3.73021,3.85249,8748.46227825,0
+FUNC.US,D,20120615,000000,4.10592,4.18447,3.95739,4.18447,36721.161781427,0
+FUNC.US,D,20120618,000000,4.17571,4.21062,3.88749,3.94853,3804.5638279831,0
+FUNC.US,D,20120619,000000,3.98344,3.98344,3.98344,3.98344,457.76837502471,0
+FUNC.US,D,20120620,000000,3.90498,4.02717,3.84374,3.96623,5777.0368928118,0
+FUNC.US,D,20120621,000000,4.35934,4.35934,3.94853,3.94853,851.44917754596,0
+FUNC.US,D,20120622,000000,3.94853,4.14112,3.80019,3.80019,4470.871129408,0
+FUNC.US,D,20120625,000000,3.7478,3.7478,3.53822,3.53822,3037.5474840528,0
+FUNC.US,D,20120626,000000,3.58177,3.58177,3.54687,3.54687,2402.7753373519,0
+FUNC.US,D,20120627,000000,3.66936,3.71271,3.66936,3.71271,4330.4888277337,0
+FUNC.US,D,20120628,000000,3.68676,3.68676,3.54687,3.54687,341.80038668512,0
+FUNC.US,D,20120629,000000,3.69521,3.7653,3.58177,3.7653,1067.1089453354,0
+FUNC.US,D,20120702,000000,3.7653,3.94853,3.7653,3.94853,1952.1278037165,0
+FUNC.US,D,20120703,000000,4.12342,4.3679,4.12342,4.3679,1727.3126684266,0
+FUNC.US,D,20120705,000000,4.3679,4.3679,4.07092,4.18447,1029.4702122778,0
+FUNC.US,D,20120706,000000,4.14956,4.14956,4.14956,4.14956,113.93346222837,0
+FUNC.US,D,20120709,000000,4.00968,4.3679,4.00968,4.3679,3942.9116035462,0
+FUNC.US,D,20120710,000000,4.15822,4.3679,4.15822,4.3679,1542.1707923055,0
+FUNC.US,D,20120713,000000,4.3679,4.3679,4.05362,4.05362,2058.9404245556,0
+FUNC.US,D,20120716,000000,4.07092,4.24581,4.07092,4.14956,1605.2411017533,0
+FUNC.US,D,20120717,000000,4.10592,4.14112,4.10592,4.14112,341.80038668512,0
+FUNC.US,D,20120718,000000,4.16707,4.53393,4.16707,4.53393,10845.041435863,0
+FUNC.US,D,20120719,000000,4.58642,4.58642,4.58642,4.58642,201.41808501087,0
+FUNC.US,D,20120720,000000,4.32435,4.69141,4.32435,4.57768,4036.4998046623,0
+FUNC.US,D,20120723,000000,4.33309,4.33309,4.25455,4.25455,1146.455463673,0
+FUNC.US,D,20120724,000000,4.33309,4.3852,4.14956,4.14956,1370.2533359073,0
+FUNC.US,D,20120725,000000,4.07967,4.17571,4.07967,4.17571,721.23950642782,0
+FUNC.US,D,20120726,000000,4.25455,4.25455,4.14956,4.14956,341.80038668512,0
+FUNC.US,D,20120727,000000,4.80486,4.80486,4.02717,4.49019,1707.98467037,0
+FUNC.US,D,20120730,000000,4.35934,4.35934,4.14956,4.14956,1674.4149895348,0
+FUNC.US,D,20120731,000000,4.54268,4.54268,4.54268,4.54268,223.7978722343,0
+FUNC.US,D,20120801,000000,4.60392,4.71736,4.54268,4.71736,8126.914551272,0
+FUNC.US,D,20120802,000000,4.63007,4.63007,4.40279,4.40279,605.27151808823,0
+FUNC.US,D,20120803,000000,4.59518,4.59518,4.42049,4.49894,837.20749476741,0
+FUNC.US,D,20120806,000000,4.63882,4.63882,4.58642,4.59518,1430.2718561883,0
+FUNC.US,D,20120807,000000,4.59518,5.4338,4.58642,5.28506,13221.36793377,0
+FUNC.US,D,20120808,000000,5.24171,6.05399,5.06673,5.80951,22893.505066514,0
+FUNC.US,D,20120809,000000,4.98819,5.68713,4.97974,5.67847,1605.2411017533,0
+FUNC.US,D,20120810,000000,5.67847,5.67847,5.27661,5.46005,1022.3493708885,0
+FUNC.US,D,20120813,000000,4.55123,4.76101,4.55123,4.73496,685.63529948145,0
+FUNC.US,D,20120815,000000,5.07577,5.07577,5.07577,5.07577,113.93346222837,0
+FUNC.US,D,20120816,000000,5.08423,5.08423,4.80486,4.80486,1778.1758212071,0
+FUNC.US,D,20120817,000000,4.9008,5.16317,4.9008,4.91839,383.50817196514,0
+FUNC.US,D,20120821,000000,4.80486,5.32173,4.49894,4.93559,1717.1400378705,0
+FUNC.US,D,20120822,000000,4.91839,4.91839,4.91839,4.91839,341.80038668512,0
+FUNC.US,D,20120823,000000,5.23257,5.24171,5.02309,5.05818,1722.2263531485,0
+FUNC.US,D,20120827,000000,4.65642,4.65652,4.65642,4.65652,457.76837502471,0
+FUNC.US,D,20120828,000000,4.70881,4.89224,4.50778,4.89224,457.76837502471,0
+FUNC.US,D,20120830,000000,4.65642,4.65642,4.65642,4.65642,457.76837502471,0
+FUNC.US,D,20120904,000000,4.63007,4.82226,4.63007,4.82226,3141.3083157251,0
+FUNC.US,D,20120905,000000,5.24171,5.24171,5.04058,5.24171,5739.3981597542,0
+FUNC.US,D,20120906,000000,5.45109,5.67699,5.40764,5.46005,11238.722238385,0
+FUNC.US,D,20120907,000000,5.11922,5.26766,5.02309,5.26766,1617.4482584206,0
+FUNC.US,D,20120910,000000,5.364,5.67847,5.07489,5.67847,1955.1795928833,0
+FUNC.US,D,20120911,000000,5.07577,5.67847,5.07577,5.67847,15346.43045694,0
+FUNC.US,D,20120912,000000,5.67847,5.92305,5.416,5.67857,9142.1430807712,0
+FUNC.US,D,20120913,000000,5.72232,5.94064,5.60848,5.94064,5142.2647461109,0
+FUNC.US,D,20120914,000000,5.46879,5.77432,5.34974,5.34974,685.63529948145,0
+FUNC.US,D,20120917,000000,5.46005,5.83556,5.46005,5.83556,3091.4624260002,0
+FUNC.US,D,20120918,000000,5.88786,5.88786,5.87636,5.87636,341.80038668512,0
+FUNC.US,D,20120919,000000,5.68713,5.88786,5.02309,5.88786,17933.330407357,0
+FUNC.US,D,20120920,000000,5.88786,5.88786,5.46005,5.53869,564.58099586381,0
+FUNC.US,D,20120921,000000,5.65203,5.82701,5.65203,5.82701,1821.9181325983,0
+FUNC.US,D,20120924,000000,5.8794,5.94064,5.8794,5.94064,1605.2411017533,0
+FUNC.US,D,20120925,000000,5.90545,6.33346,5.56494,5.63463,12343.469916777,0
+FUNC.US,D,20120926,000000,5.97555,5.97555,5.50487,5.50487,1102.7131522817,0
+FUNC.US,D,20120927,000000,5.52109,5.8971,5.52109,5.8971,3990.7229671599,0
+FUNC.US,D,20120928,000000,5.9664,5.9664,5.50369,5.50369,812.79318143276,0
+FUNC.US,D,20121001,000000,5.79192,5.79192,5.51244,5.76577,1425.1855409103,0
+FUNC.US,D,20121002,000000,5.51244,6.10658,5.51175,6.10658,9688.4133416341,0
+FUNC.US,D,20121003,000000,6.03639,6.13243,6.02814,6.13243,995.90053144264,0
+FUNC.US,D,20121004,000000,6.21127,6.30722,6.02814,6.02814,1719.1745639817,0
+FUNC.US,D,20121005,000000,5.51244,5.85296,5.51244,5.85296,457.76837502471,0
+FUNC.US,D,20121009,000000,5.67847,5.68713,5.52993,5.52993,8823.7397443652,0
+FUNC.US,D,20121010,000000,5.60848,6.11513,5.59108,6.11513,6342.6351517312,0
+FUNC.US,D,20121011,000000,5.8971,5.92305,5.45119,5.8971,5270.4398911178,0
+FUNC.US,D,20121012,000000,5.76577,5.78306,5.76577,5.78306,228.88418751235,0
+FUNC.US,D,20121015,000000,5.77432,5.77432,5.77432,5.77432,881.96706921427,0
+FUNC.US,D,20121016,000000,6.08908,6.10658,6.08908,6.10658,431.31953557884,0
+FUNC.US,D,20121017,000000,6.14148,6.22887,5.77432,6.22887,2256.289457344,0
+FUNC.US,D,20121019,000000,6.11513,6.33346,6.11513,6.14148,1146.455463673,0
+FUNC.US,D,20121022,000000,6.11513,6.11513,6.07159,6.07159,457.76837502471,0
+FUNC.US,D,20121023,000000,5.9319,5.94064,5.8971,5.8971,2350.8949215158,0
+FUNC.US,D,20121024,000000,5.94064,5.94064,5.94064,5.94064,341.80038668512,0
+FUNC.US,D,20121025,000000,5.8971,6.11513,5.67847,5.81816,6175.8040106111,0
+FUNC.US,D,20121026,000000,5.88786,5.88786,5.70462,5.862,951.14095699578,0
+FUNC.US,D,20121031,000000,5.80076,6.06451,5.77432,6.06451,4045.6551721628,0
+FUNC.US,D,20121101,000000,5.8971,5.9319,5.73096,5.73096,8026.2055087666,0
+FUNC.US,D,20121102,000000,5.75701,6.09754,5.72232,6.09754,7866.4952090357,0
+FUNC.US,D,20121105,000000,5.88786,5.88786,5.67847,5.85296,5983.5412931008,0
+FUNC.US,D,20121106,000000,6.08034,6.08908,5.88786,5.88786,2517.7260626359,0
+FUNC.US,D,20121107,000000,5.85296,5.94064,5.71346,5.8971,4315.2298818996,0
+FUNC.US,D,20121108,000000,5.85296,5.85296,5.72232,5.85296,1605.2411017533,0
+FUNC.US,D,20121109,000000,5.4338,5.99304,5.416,5.99304,8004.8429845987,0
+FUNC.US,D,20121112,000000,5.26944,5.85296,5.2593,5.85296,2294.9454534572,0
+FUNC.US,D,20121113,000000,5.60405,5.73096,5.60405,5.73096,554.4083653077,0
+FUNC.US,D,20121114,000000,5.76577,5.76577,5.46005,5.70462,457.76837502471,0
+FUNC.US,D,20121115,000000,5.72232,5.8794,5.67847,5.76577,5160.5754811119,0
+FUNC.US,D,20121119,000000,5.85296,5.85296,5.85296,5.85296,3606.1975321391,0
+FUNC.US,D,20121120,000000,5.25921,6.11513,5.25921,6.11513,8176.7604409969,0
+FUNC.US,D,20121121,000000,5.80076,5.98399,5.80076,5.91421,3030.4266426636,0
+FUNC.US,D,20121126,000000,5.56494,5.8971,5.56494,5.8971,1628.6381520324,0
+FUNC.US,D,20121127,000000,5.67847,5.98399,5.416,5.98399,12244.795400383,0
+FUNC.US,D,20121128,000000,5.67847,5.95814,5.59108,5.94064,11839.92470425,0
+FUNC.US,D,20121129,000000,5.72232,5.94064,5.67847,5.94064,7266.3100062255,0
+FUNC.US,D,20121130,000000,6.01044,6.49095,5.72232,6.23762,17914.0024093,0
+FUNC.US,D,20121203,000000,6.35097,6.4648,6.29001,6.29876,2032.4915851097,0
+FUNC.US,D,20121204,000000,5.9319,6.40356,5.9319,6.33356,4691.6172124755,0
+FUNC.US,D,20121205,000000,6.11513,6.32482,5.82701,6.32482,3750.6488860358,0
+FUNC.US,D,20121206,000000,5.9664,6.32482,5.9664,6.32482,9194.0234966074,0
+FUNC.US,D,20121207,000000,6.22002,6.36011,6.12398,6.36011,10972.199317815,0
+FUNC.US,D,20121210,000000,6.14148,6.24608,6.11513,6.11513,1486.2213242469,0
+FUNC.US,D,20121211,000000,5.99304,6.24608,5.80951,6.24608,15224.358890267,0
+FUNC.US,D,20121212,000000,6.26367,6.33346,5.88845,6.33346,15992.392497252,0
+FUNC.US,D,20121217,000000,5.80076,6.13243,5.80076,6.13243,2344.7913431821,0
+FUNC.US,D,20121218,000000,5.82711,6.11513,5.82711,6.11513,1241.0609278448,0
+FUNC.US,D,20121219,000000,5.83566,5.98399,5.83566,5.9491,3075.1862171104,0
+FUNC.US,D,20121220,000000,6.33346,6.81407,5.98399,6.17648,27044.95559646,0
+FUNC.US,D,20121221,000000,5.75701,6.31616,5.75701,6.12398,6967.2346678761,0
+FUNC.US,D,20121224,000000,5.78306,5.78316,5.78306,5.78316,699.87698226,0
+FUNC.US,D,20121226,000000,5.97555,6.10658,5.80951,5.9319,4921.5186630434,0
+FUNC.US,D,20121227,000000,6.0014,6.0014,5.78306,5.94064,7675.249754581,0
+FUNC.US,D,20121228,000000,5.76577,6.38616,5.74827,6.11513,34308.213813519,0
+FUNC.US,D,20121231,000000,5.862,6.26367,5.85296,6.26367,16628.181907009,0
+FUNC.US,D,20130102,000000,6.33346,6.5519,5.99304,6.30732,4891.0007713751,0
+FUNC.US,D,20130104,000000,6.24608,6.24608,5.97555,5.97555,457.76837502471,0
+FUNC.US,D,20130107,000000,5.91421,6.20263,5.91421,5.91421,1943.9896992716,0
+FUNC.US,D,20130108,000000,5.92305,5.92305,5.92305,5.92305,113.93346222837,0
+FUNC.US,D,20130109,000000,5.8794,6.4648,5.83566,6.33346,14406.479393555,0
+FUNC.US,D,20130110,000000,6.01044,6.33346,6.0014,6.33346,3828.9781413178,0
+FUNC.US,D,20130111,000000,6.07159,6.17648,6.0014,6.019,20375.779003878,0
+FUNC.US,D,20130114,000000,6.07159,6.54334,6.07159,6.08034,1605.2411017533,0
+FUNC.US,D,20130115,000000,6.08034,6.08034,6.08034,6.08034,113.93346222837,0
+FUNC.US,D,20130116,000000,6.05399,6.14138,5.98399,6.09754,6188.0111672785,0
+FUNC.US,D,20130117,000000,6.49095,6.4995,6.20263,6.32482,5350.803672511,0
+FUNC.US,D,20130118,000000,6.11513,6.11602,6.11513,6.11513,570.68457419747,0
+FUNC.US,D,20130122,000000,6.33346,6.33346,6.20263,6.22002,1621.5173106431,0
+FUNC.US,D,20130123,000000,6.13243,6.33346,6.13243,6.20263,5535.9455486321,0
+FUNC.US,D,20130124,000000,6.25522,6.35097,6.15908,6.22002,8532.8025104606,0
+FUNC.US,D,20130125,000000,6.19397,6.21579,6.17648,6.20263,1605.2411017533,0
+FUNC.US,D,20130128,000000,6.11513,6.3254,6.11513,6.21127,4017.1718066057,0
+FUNC.US,D,20130129,000000,6.29001,6.71783,6.29001,6.5519,12529.629055954,0
+FUNC.US,D,20130130,000000,6.73553,7.37813,6.66543,6.77042,5096.4879086084,0
+FUNC.US,D,20130131,000000,7.0149,7.20718,6.96261,7.18093,7065.9091842703,0
+FUNC.US,D,20130201,000000,7.42551,7.42551,6.97135,7.07614,5527.8074441873,0
+FUNC.US,D,20130204,000000,7.03259,7.26833,6.91011,7.23451,10078.025091933,0
+FUNC.US,D,20130205,000000,7.23343,7.35562,7.00645,7.16344,18996.370300469,0
+FUNC.US,D,20130206,000000,7.25083,7.42551,7.05,7.42541,10106.50845749,0
+FUNC.US,D,20130207,000000,7.39956,7.5304,7.39956,7.46926,4476.9747077417,0
+FUNC.US,D,20130208,000000,7.49551,7.74902,7.25957,7.41706,4362.0239824577,0
+FUNC.US,D,20130211,000000,7.29762,7.64571,7.29762,7.40821,3390.5377643497,0
+FUNC.US,D,20130212,000000,7.27708,7.5129,7.27708,7.5129,2781.197194039,0
+FUNC.US,D,20130213,000000,7.39956,7.4432,7.32082,7.33822,4231.8143113395,0
+FUNC.US,D,20130214,000000,7.26833,7.29448,6.81407,6.9277,10890.818273366,0
+FUNC.US,D,20130215,000000,6.90146,6.94521,6.90146,6.94521,6685.452801472,0
+FUNC.US,D,20130219,000000,7.02375,7.32082,6.98876,7.31217,6296.8583142288,0
+FUNC.US,D,20130220,000000,7.26833,7.28592,7.05874,7.25083,9788.1051210839,0
+FUNC.US,D,20130221,000000,7.14614,7.16344,7.0149,7.0149,1146.455463673,0
+FUNC.US,D,20130222,000000,6.94521,6.98876,6.72687,6.98876,1453.6689064674,0
+FUNC.US,D,20130225,000000,7.16344,7.20718,7.16344,7.20718,228.88418751235,0
+FUNC.US,D,20130226,000000,7.16344,7.16344,7.16344,7.16344,570.68457419747,0
+FUNC.US,D,20130227,000000,7.20718,7.22458,7.19843,7.19843,1430.2718561883,0
+FUNC.US,D,20130228,000000,7.12864,7.12864,7.0149,7.0149,5894.022144207,0
+FUNC.US,D,20130301,000000,6.98876,7.42551,6.98876,7.42551,4873.7072994297,0
+FUNC.US,D,20130304,000000,7.11114,7.34707,7.00192,7.07614,9054.6584579887,0
+FUNC.US,D,20130305,000000,7.08499,7.30352,7.02375,7.02375,5147.3510613889,0
+FUNC.US,D,20130306,000000,7.02375,7.23343,7.00645,7.23343,1313.2866047931,0
+FUNC.US,D,20130307,000000,7.32082,7.34707,7.0149,7.34707,800.58602476544,0
+FUNC.US,D,20130308,000000,7.16344,7.6005,7.00645,7.5129,11594.764307848,0
+FUNC.US,D,20130311,000000,7.58309,7.64414,7.20718,7.63529,12625.251783181,0
+FUNC.US,D,20130312,000000,7.42551,7.6005,7.42384,7.42551,5750.588053366,0
+FUNC.US,D,20130313,000000,7.32082,7.64414,7.31217,7.64414,7097.4443389942,0
+FUNC.US,D,20130314,000000,7.5479,7.5479,7.5129,7.513,1728.3299314822,0
+FUNC.US,D,20130315,000000,7.59144,7.85372,7.53915,7.85372,36881.889344213,0
+FUNC.US,D,20130318,000000,7.65279,7.65279,7.6005,7.62645,2517.7260626359,0
+FUNC.US,D,20130319,000000,7.70519,7.86247,7.62645,7.64414,3153.5154723924,0
+FUNC.US,D,20130320,000000,7.5245,7.79671,7.52176,7.54181,1029.4702122778,0
+FUNC.US,D,20130321,000000,7.63529,7.69457,7.5129,7.52952,4687.548160253,0
+FUNC.US,D,20130326,000000,7.62645,7.62645,7.6005,7.61769,909.43317171575,0
+FUNC.US,D,20130327,000000,7.60904,7.60904,7.55645,7.6005,4353.8858780128,0
+FUNC.US,D,20130328,000000,7.86237,7.86237,7.24208,7.24208,5333.5102005657,0
+FUNC.US,D,20130401,000000,7.25083,7.65279,7.25083,7.29968,4623.4605877496,0
+FUNC.US,D,20130402,000000,7.42561,7.64414,7.42561,7.64414,1256.3198736789,0
+FUNC.US,D,20130403,000000,7.48675,7.6005,7.33822,7.4553,1891.0920203799,0
+FUNC.US,D,20130404,000000,7.4432,7.49551,7.15469,7.15469,3032.4611687748,0
+FUNC.US,D,20130405,000000,7.15469,7.5129,7.15469,7.27884,8470.7494640683,0
+FUNC.US,D,20130408,000000,7.36446,7.36446,7.27708,7.27708,8135.0526557169,0
+FUNC.US,D,20130409,000000,7.26833,7.42551,7.0675,7.22458,8940.7249957604,0
+FUNC.US,D,20130410,000000,7.42551,7.4432,7.16344,7.28592,2175.9256759508,0
+FUNC.US,D,20130411,000000,7.20718,7.77508,7.15931,7.40811,1146.455463673,0
+FUNC.US,D,20130412,000000,7.19843,7.19843,7.17838,7.17838,40615.244758304,0
+FUNC.US,D,20130415,000000,7.10229,7.37528,7.10229,7.37528,3494.2985960219,0
+FUNC.US,D,20130416,000000,7.30352,7.36446,7.30352,7.35562,685.63529948145,0
+FUNC.US,D,20130417,000000,7.37292,7.7277,7.35562,7.57247,1863.6259178784,0
+FUNC.US,D,20130419,000000,7.55645,7.81872,7.07614,7.46926,7091.3407606605,0
+FUNC.US,D,20130422,000000,7.17229,7.5129,7.17229,7.33822,685.63529948145,0
+FUNC.US,D,20130423,000000,7.11979,7.78393,7.11979,7.78393,1029.4702122778,0
+FUNC.US,D,20130424,000000,7.45176,7.47811,7.08499,7.19843,1830.0562370432,0
+FUNC.US,D,20130426,000000,7.13738,7.5129,7.13738,7.21612,1256.3198736789,0
+FUNC.US,D,20130429,000000,7.19843,7.34707,7.19843,7.34707,570.68457419747,0
+FUNC.US,D,20130430,000000,7.35562,7.39956,7.33822,7.38186,1714.0882487036,0
+FUNC.US,D,20130501,000000,7.26833,7.38186,7.26833,7.38186,1718.1573009261,0
+FUNC.US,D,20130502,000000,7.29448,7.34707,7.20718,7.20718,3691.6476288104,0
+FUNC.US,D,20130506,000000,7.23343,7.34707,7.23205,7.25083,2288.8418751235,0
+FUNC.US,D,20130508,000000,7.27708,7.27708,7.21603,7.21603,685.63529948145,0
+FUNC.US,D,20130509,000000,7.21603,7.21603,7.21603,7.21603,228.88418751235,0
+FUNC.US,D,20130510,000000,7.19843,7.24208,7.19843,7.22458,4851.3275122063,0
+FUNC.US,D,20130513,000000,7.19843,7.36446,7.19843,7.36446,1279.716923958,0
+FUNC.US,D,20130514,000000,7.36446,7.36446,7.34707,7.34707,457.76837502471,0
+FUNC.US,D,20130515,000000,7.28592,7.28592,7.19843,7.19843,457.76837502471,0
+FUNC.US,D,20130516,000000,7.11979,7.25083,7.09364,7.25083,4584.8045916364,0
+FUNC.US,D,20130517,000000,7.25083,7.25083,7.07614,7.11035,8023.1537195997,0
+FUNC.US,D,20130520,000000,7.08499,7.16354,7.08499,7.08499,3921.5490793783,0
+FUNC.US,D,20130521,000000,7.07614,7.07614,6.83156,6.83156,8021.1191934885,0
+FUNC.US,D,20130522,000000,6.85781,6.86637,6.37731,6.5519,15705.52431557,0
+FUNC.US,D,20130523,000000,6.81407,6.81407,6.42095,6.44219,2797.4734029288,0
+FUNC.US,D,20130524,000000,6.42095,6.766,6.42095,6.766,4288.7810424537,0
+FUNC.US,D,20130528,000000,6.68293,6.68293,6.42085,6.4648,3539.0581704688,0
+FUNC.US,D,20130529,000000,6.4822,6.59583,6.45585,6.4648,4881.8454038746,0
+FUNC.US,D,20130530,000000,6.47326,6.4822,6.42085,6.4822,4414.9216613494,0
+FUNC.US,D,20130531,000000,6.50825,6.5169,6.42085,6.4995,6502.3454514621,0
+FUNC.US,D,20130603,000000,6.81407,6.81407,6.24608,6.43835,14335.270979662,0
+FUNC.US,D,20130604,000000,6.3948,6.75312,6.29876,6.4995,6217.5117958912,0
+FUNC.US,D,20130605,000000,6.52584,6.53106,6.43835,6.4995,4349.8168257903,0
+FUNC.US,D,20130606,000000,6.54334,6.54334,6.42961,6.43825,2172.873886784,0
+FUNC.US,D,20130607,000000,6.54334,6.54334,6.41929,6.45585,1115.9375720047,0
+FUNC.US,D,20130610,000000,6.50825,6.75843,6.4648,6.52673,13805.27692769,0
+FUNC.US,D,20130611,000000,6.52584,6.56949,6.45585,6.5519,11913.167644254,0
+FUNC.US,D,20130612,000000,6.5519,6.72687,6.5519,6.5519,6358.911360621,0
+FUNC.US,D,20130613,000000,6.47326,6.71783,6.25522,6.25532,33402.849694026,0
+FUNC.US,D,20130614,000000,6.28107,6.42961,6.24618,6.42085,18374.822573492,0
+FUNC.US,D,20130617,000000,6.37731,6.41221,6.37731,6.39923,12678.149462073,0
+FUNC.US,D,20130618,000000,6.37731,6.41221,6.29001,6.41221,15981.20260364,0
+FUNC.US,D,20130619,000000,6.37731,6.69188,6.29001,6.42961,5159.5582180563,0
+FUNC.US,D,20130620,000000,6.4822,6.71783,6.37731,6.71783,6041.5252872705,0
+FUNC.US,D,20130621,000000,6.71783,6.71783,6.58699,6.58699,2596.0553179179,0
+FUNC.US,D,20130624,000000,6.68293,6.68293,6.40356,6.52584,4473.9229185748,0
+FUNC.US,D,20130625,000000,6.49095,6.71174,6.49095,6.4995,4694.6690016423,0
+FUNC.US,D,20130626,000000,6.50825,6.71783,6.4648,6.67438,6177.8385367223,0
+FUNC.US,D,20130627,000000,6.66543,6.71783,6.66543,6.69188,2634.7113140311,0
+FUNC.US,D,20130628,000000,6.64813,6.64813,6.61824,6.63919,15825.561356132,0
+FUNC.US,D,20130701,000000,6.56949,6.68293,6.56949,6.66543,2085.3892640015,0
+FUNC.US,D,20130702,000000,6.50923,6.72687,6.50923,6.72687,457.76837502471,0
+FUNC.US,D,20130703,000000,6.61334,6.72687,6.50825,6.72687,1617.4482584206,0
+FUNC.US,D,20130705,000000,6.66543,6.81407,6.66543,6.68303,8082.1549768251,0
+FUNC.US,D,20130708,000000,6.70948,6.71783,6.63997,6.71783,3751.6661490914,0
+FUNC.US,D,20130709,000000,6.63919,6.70948,6.59574,6.69188,6142.234329776,0
+FUNC.US,D,20130710,000000,6.63064,6.81407,6.59583,6.63919,2642.849418476,0
+FUNC.US,D,20130711,000000,6.60419,6.79667,6.52516,6.77032,42251.003751725,0
+FUNC.US,D,20130712,000000,6.72549,6.81407,6.72549,6.78782,2517.7260626359,0
+FUNC.US,D,20130715,000000,6.73553,6.79667,6.54334,6.5519,8443.2833615669,0
+FUNC.US,D,20130716,000000,6.63064,6.81407,6.58699,6.62188,8673.1848121348,0
+FUNC.US,D,20130717,000000,6.59583,6.83156,6.59583,6.61334,6163.5968539438,0
+FUNC.US,D,20130718,000000,6.79667,6.79667,6.50825,6.52584,15703.489789459,0
+FUNC.US,D,20130719,000000,6.5519,6.75312,6.15908,6.51277,84491.834872894,0
+FUNC.US,D,20130722,000000,6.5169,6.82301,6.5169,6.65689,10146.181716658,0
+FUNC.US,D,20130723,000000,6.63064,6.65689,6.52584,6.5344,3091.4624260002,0
+FUNC.US,D,20130724,000000,6.5344,6.5344,6.5344,6.5344,228.88418751235,0
+FUNC.US,D,20130725,000000,6.62188,6.68293,6.47326,6.63919,9027.1923554873,0
+FUNC.US,D,20130726,000000,6.56949,6.56949,6.47326,6.47326,570.68457419747,0
+FUNC.US,D,20130729,000000,6.47326,6.77908,6.47326,6.77908,382.49090890953,0
+FUNC.US,D,20130730,000000,6.49095,6.77032,6.4822,6.4822,2317.3252406806,0
+FUNC.US,D,20130731,000000,6.5519,6.81407,6.5519,6.5519,9190.9717074405,0
+FUNC.US,D,20130801,000000,6.52584,6.75214,6.52584,6.67438,2682.5226776448,0
+FUNC.US,D,20130802,000000,6.70034,6.76079,6.60419,6.63064,4696.7035277535,0
+FUNC.US,D,20130805,000000,6.60419,6.81407,6.60419,6.80531,8297.8147446146,0
+FUNC.US,D,20130806,000000,6.77908,6.90146,6.74427,6.86637,18728.830116844,0
+FUNC.US,D,20130807,000000,6.84906,7.26833,6.77032,7.16344,8502.2846187923,0
+FUNC.US,D,20130808,000000,7.16344,7.33822,6.94521,7.28592,5341.6483050105,0
+FUNC.US,D,20130809,000000,7.24208,7.4432,7.20718,7.20718,9271.3354888338,0
+FUNC.US,D,20130812,000000,7.25957,7.41696,7.03259,7.32937,3687.5785765879,0
+FUNC.US,D,20130813,000000,7.37292,7.42551,7.04115,7.04115,3359.0026096258,0
+FUNC.US,D,20130814,000000,7.15469,7.22458,7.07614,7.13738,1714.0882487036,0
+FUNC.US,D,20130815,000000,6.98876,7.53915,6.98876,7.4432,19864.095686906,0
+FUNC.US,D,20130816,000000,7.34707,7.61769,7.25083,7.53915,16065.635437256,0
+FUNC.US,D,20130819,000000,7.5129,7.76643,7.47811,7.56539,28443.692297924,0
+FUNC.US,D,20130820,000000,7.5479,7.84477,7.5479,7.81872,16398.280456441,0
+FUNC.US,D,20130821,000000,7.82738,8.16839,7.81872,8.116,26952.384658399,0
+FUNC.US,D,20130822,000000,8.05436,8.12454,7.93247,8.08945,14589.586743565,0
+FUNC.US,D,20130823,000000,8.03716,8.03716,8.01081,8.01081,1342.7872334058,0
+FUNC.US,D,20130826,000000,7.94101,8.01759,7.64414,7.78393,18036.073975974,0
+FUNC.US,D,20130827,000000,7.5129,7.77508,7.48675,7.68769,17551.856761503,0
+FUNC.US,D,20130828,000000,7.55645,7.80988,7.55645,7.68769,5842.1417283709,0
+FUNC.US,D,20130829,000000,7.72249,7.79238,7.56539,7.62645,3893.0657138212,0
+FUNC.US,D,20130830,000000,7.57425,7.64414,7.46926,7.46926,5669.2070089171,0
+FUNC.US,D,20130903,000000,7.57425,7.82738,7.57425,7.70519,6302.9618925624,0
+FUNC.US,D,20130904,000000,7.82738,7.82738,7.68769,7.80123,4320.3161971776,0
+FUNC.US,D,20130905,000000,7.77508,7.80988,7.70519,7.70519,1142.3864114506,0
+FUNC.US,D,20130906,000000,7.70519,7.76643,7.62645,7.62645,8279.5040096136,0
+FUNC.US,D,20130909,000000,7.71373,7.76643,7.47309,7.5129,5949.9716122656,0
+FUNC.US,D,20130910,000000,7.46926,7.59144,7.39062,7.49551,3441.4009171302,0
+FUNC.US,D,20130911,000000,7.46503,7.53915,7.46503,7.53915,323.48965168413,0
+FUNC.US,D,20130912,000000,7.49551,7.59144,7.39071,7.59144,2673.3673101443,0
+FUNC.US,D,20130913,000000,7.46926,7.55645,7.46926,7.48675,5642.7581694712,0
+FUNC.US,D,20130916,000000,7.45176,7.5129,7.45176,7.49551,991.8314792202,0
+FUNC.US,D,20130917,000000,7.45176,7.6005,7.20718,7.52176,12063.722576485,0
+FUNC.US,D,20130918,000000,7.5129,7.6005,7.46926,7.58309,2792.3870876507,0
+FUNC.US,D,20130919,000000,7.5304,7.5304,6.64813,7.18093,26661.447424495,0
+FUNC.US,D,20130920,000000,7.18093,7.31217,7.04115,7.10229,8651.822287967,0
+FUNC.US,D,20130923,000000,7.14614,7.50416,6.98876,7.12864,10357.772432226,0
+FUNC.US,D,20130924,000000,7.14614,7.14614,6.98876,7.09364,7554.1954509633,0
+FUNC.US,D,20130925,000000,7.17229,7.30352,7.05,7.30352,2402.7753373519,0
+FUNC.US,D,20130926,000000,7.28592,7.28592,6.9972,7.07614,10073.95603971,0
+FUNC.US,D,20130927,000000,7.04115,7.07614,7.03259,7.07614,1029.4702122778,0
+FUNC.US,D,20130930,000000,7.07614,7.22458,6.98876,7.17229,7183.9116987211,0
+FUNC.US,D,20131001,000000,7.07614,7.25083,6.98876,7.19843,5506.4449200194,0
+FUNC.US,D,20131003,000000,7.16344,7.30352,6.98876,7.20718,14194.888677988,0
+FUNC.US,D,20131004,000000,7.18093,7.32082,7.11979,7.20718,10874.542064476,0
+FUNC.US,D,20131007,000000,7.21603,7.27708,6.86637,6.90146,22435.736691489,0
+FUNC.US,D,20131008,000000,6.95385,6.9802,6.90146,6.9802,4120.932638278,0
+FUNC.US,D,20131009,000000,7.05864,7.05864,6.59583,6.97135,8354.7814757287,0
+FUNC.US,D,20131010,000000,6.96261,7.09364,6.90146,7.00645,9386.2862141178,0
+FUNC.US,D,20131011,000000,6.97135,7.04115,6.83156,6.98876,11789.06155147,0
+FUNC.US,D,20131014,000000,6.95385,7.5129,6.77908,7.5129,10644.640613907,0
+FUNC.US,D,20131015,000000,7.64414,7.79238,6.9972,7.46051,12935.517015143,0
+FUNC.US,D,20131016,000000,7.24208,7.5129,7.09364,7.16344,6750.557637031,0
+FUNC.US,D,20131017,000000,7.11114,7.63529,7.11114,7.21603,1714.0882487036,0
+FUNC.US,D,20131018,000000,7.45176,7.6701,7.26833,7.26833,1709.0019334256,0
+FUNC.US,D,20131021,000000,7.10229,7.27708,6.9972,7.09364,4004.9646499384,0
+FUNC.US,D,20131022,000000,7.16344,7.31217,7.15469,7.25083,4120.932638278,0
+FUNC.US,D,20131023,000000,7.22458,7.27708,7.20718,7.20718,1375.3396511853,0
+FUNC.US,D,20131024,000000,7.20718,7.22458,7.20718,7.22458,341.80038668512,0
+FUNC.US,D,20131025,000000,7.25083,7.38186,7.25083,7.26833,570.68457419747,0
+FUNC.US,D,20131028,000000,7.22458,7.22458,7.22458,7.22458,113.93346222837,0
+FUNC.US,D,20131029,000000,7.20718,7.24208,7.20718,7.20718,800.58602476544,0
+FUNC.US,D,20131030,000000,7.24208,7.25083,7.03259,7.14614,8354.7814757287,0
+FUNC.US,D,20131031,000000,7.09364,7.23343,7.07624,7.16344,577.80541558674,0
+FUNC.US,D,20131101,000000,7.05,7.05,6.96261,6.97135,1714.0882487036,0
+FUNC.US,D,20131104,000000,7.00645,7.00645,6.85781,6.86637,1146.455463673,0
+FUNC.US,D,20131105,000000,6.84906,7.05,6.84032,6.86637,4349.8168257903,0
+FUNC.US,D,20131106,000000,6.94521,7.05864,6.81849,6.82301,3321.3638765682,0
+FUNC.US,D,20131107,000000,6.93636,7.27708,6.90146,6.90146,6177.8385367223,0
+FUNC.US,D,20131108,000000,6.98876,7.34707,6.98876,7.09364,4579.7182763583,0
+FUNC.US,D,20131111,000000,7.00645,7.24208,6.98876,7.11979,8812.5498507535,0
+FUNC.US,D,20131112,000000,6.93636,7.38186,6.93636,7.0149,3661.1297371421,0
+FUNC.US,D,20131113,000000,7.07614,7.24208,7.02375,7.06042,1315.3211309043,0
+FUNC.US,D,20131114,000000,6.97135,7.23343,6.83156,7.0149,12820.566289858,0
+FUNC.US,D,20131115,000000,6.98876,7.05,6.63919,6.65689,24726.613092724,0
+FUNC.US,D,20131118,000000,6.5169,6.94521,6.38616,6.58699,46015.89432054,0
+FUNC.US,D,20131119,000000,6.56074,6.71783,6.42085,6.42085,35028.43605689,0
+FUNC.US,D,20131120,000000,6.5344,6.70948,6.5344,6.58699,16542.731810337,0
+FUNC.US,D,20131121,000000,6.68293,6.79667,6.60419,6.60419,33310.278755965,0
+FUNC.US,D,20131122,000000,6.64813,6.76168,6.63919,6.68293,1943.9896992716,0
+FUNC.US,D,20131125,000000,6.66543,7.0675,6.66543,6.98876,26443.753130594,0
+FUNC.US,D,20131126,000000,6.9972,6.9972,6.76168,6.78782,14766.590515242,0
+FUNC.US,D,20131127,000000,6.76168,7.20718,6.76168,6.98876,24726.613092724,0
+FUNC.US,D,20131202,000000,6.97135,7.13738,6.86637,6.86637,570.68457419747,0
+FUNC.US,D,20131203,000000,6.86637,7.03259,6.86637,6.90146,800.58602476544,0
+FUNC.US,D,20131204,000000,7.03259,7.16344,6.86646,7.14614,15617.022429732,0
+FUNC.US,D,20131205,000000,7.14614,7.14614,6.87531,6.87531,459.80290113593,0
+FUNC.US,D,20131206,000000,6.9972,7.19843,6.98876,6.9972,17170.383115649,0
+FUNC.US,D,20131209,000000,7.07614,7.07614,6.88387,6.89271,1605.2411017533,0
+FUNC.US,D,20131210,000000,7.07614,7.07614,6.77908,6.98876,7097.4443389942,0
+FUNC.US,D,20131211,000000,6.82301,7.0675,6.82301,6.96261,5610.2057516917,0
+FUNC.US,D,20131212,000000,6.91011,7.0675,6.82301,6.90146,6408.7572503459,0
+FUNC.US,D,20131213,000000,6.90146,6.96261,6.77032,6.77032,4461.7157619075,0
+FUNC.US,D,20131216,000000,6.69188,6.89271,6.63064,6.65689,5382.338827235,0
+FUNC.US,D,20131217,000000,6.61334,6.77032,6.59583,6.60419,6633.5723856358,0
+FUNC.US,D,20131218,000000,6.59583,7.07614,6.5519,6.81407,23921.958015736,0
+FUNC.US,D,20131219,000000,6.81407,6.98876,6.70948,6.70948,2175.9256759508,0
+FUNC.US,D,20131220,000000,6.73553,6.97135,6.57824,6.69188,9044.4858274326,0
+FUNC.US,D,20131223,000000,6.70034,6.94521,6.57824,6.80531,16255.863628655,0
+FUNC.US,D,20131224,000000,6.65689,6.85781,6.5519,6.84906,41937.686730597,0
+FUNC.US,D,20131226,000000,6.71783,6.90146,6.65689,6.90146,10073.95603971,0
+FUNC.US,D,20131227,000000,6.80531,6.90146,6.66543,6.66543,9044.4858274326,0
+FUNC.US,D,20131230,000000,6.73553,6.87531,6.60419,6.61334,27357.255354532,0
+FUNC.US,D,20131231,000000,6.62188,6.86637,6.62188,6.70034,9912.2112138684,0
+FUNC.US,D,20140102,000000,6.87521,6.87531,6.86047,6.86047,969.45169199677,0
+FUNC.US,D,20140103,000000,6.74427,6.84032,6.70034,6.81407,1929.7480164931,0
+FUNC.US,D,20140106,000000,6.73553,6.84032,6.70948,6.84032,6526.7597647967,0
+FUNC.US,D,20140107,000000,6.77908,7.05864,6.77908,6.9972,5953.0234014324,0
+FUNC.US,D,20140108,000000,7.0675,7.29448,6.90146,7.29448,13623.186840735,0
+FUNC.US,D,20140109,000000,7.03259,7.34707,7.03259,7.25083,9846.0891152537,0
+FUNC.US,D,20140110,000000,7.32082,7.80123,7.10229,7.79238,18314.80405321,0
+FUNC.US,D,20140113,000000,7.55645,7.95861,7.55645,7.86247,13966.004490476,0
+FUNC.US,D,20140114,000000,7.73998,7.78393,7.73998,7.78393,1029.4702122778,0
+FUNC.US,D,20140115,000000,7.68769,7.68769,7.42551,7.45176,2517.7260626359,0
+FUNC.US,D,20140116,000000,7.34707,7.46926,7.16344,7.26833,3663.1642632533,0
+FUNC.US,D,20140117,000000,7.30352,7.65279,7.10229,7.56539,5839.0899392041,0
+FUNC.US,D,20140121,000000,7.23343,7.40811,7.18988,7.40811,800.58602476544,0
+FUNC.US,D,20140122,000000,7.27708,7.79238,7.27708,7.34707,919.60580227186,0
+FUNC.US,D,20140123,000000,7.20718,7.38186,7.17229,7.30352,1663.2250959231,0
+FUNC.US,D,20140124,000000,7.75768,7.75768,7.22164,7.25083,644.94477725703,0
+FUNC.US,D,20140127,000000,7.17229,7.23343,7.17229,7.22458,1222.7501928438,0
+FUNC.US,D,20140128,000000,7.17229,7.41706,7.16344,7.29448,4042.603382996,0
+FUNC.US,D,20140129,000000,7.19843,7.39062,7.19843,7.20718,800.58602476544,0
+FUNC.US,D,20140130,000000,7.16344,7.33822,7.16344,7.17229,1375.3396511853,0
+FUNC.US,D,20140131,000000,7.16344,7.22458,6.81407,6.95385,6408.7572503459,0
+FUNC.US,D,20140203,000000,6.72687,7.03259,6.60429,6.70034,24621.834997995,0
+FUNC.US,D,20140204,000000,6.9277,7.02375,6.56949,6.95385,3166.7398921154,0
+FUNC.US,D,20140205,000000,6.77032,6.94521,6.76168,6.91906,3076.203480166,0
+FUNC.US,D,20140206,000000,6.62188,6.94521,6.56949,6.65689,14642.484422457,0
+FUNC.US,D,20140207,000000,6.68293,6.83156,6.57824,6.57824,6974.3555092653,0
+FUNC.US,D,20140210,000000,6.67438,6.71783,6.57824,6.65689,5099.5396977753,0
+FUNC.US,D,20140211,000000,6.58129,6.79667,6.58129,6.69188,2697.781623479,0
+FUNC.US,D,20140212,000000,6.60419,6.75312,6.56949,6.56949,15432.897816666,0
+FUNC.US,D,20140213,000000,6.56949,6.63919,6.37731,6.57824,7268.3445323368,0
+FUNC.US,D,20140214,000000,6.56861,6.56939,6.5519,6.5519,4920.5013999878,0
+FUNC.US,D,20140218,000000,6.47326,6.63064,6.47326,6.54334,7004.8734009337,0
+FUNC.US,D,20140219,000000,6.63919,6.63919,6.4995,6.4995,5003.9169705479,0
+FUNC.US,D,20140220,000000,6.47326,6.50825,6.42085,6.42085,4673.3064774745,0
+FUNC.US,D,20140221,000000,6.49095,6.63919,6.47326,6.52584,18220.198589039,0
+FUNC.US,D,20140224,000000,6.57824,6.63919,6.47326,6.63919,9292.6980130016,0
+FUNC.US,D,20140226,000000,6.63919,6.98876,6.63919,6.93636,18163.231857925,0
+FUNC.US,D,20140227,000000,6.90146,6.93124,6.72687,6.77908,8658.9431293563,0
+FUNC.US,D,20140228,000000,6.68293,6.73553,6.68293,6.68293,2975.4944376606,0
+FUNC.US,D,20140303,000000,6.5344,6.70034,6.50825,6.68303,4350.834088846,0
+FUNC.US,D,20140304,000000,6.68293,6.77042,6.52584,6.77042,8074.0168723803,0
+FUNC.US,D,20140305,000000,6.70034,6.9802,6.70034,6.91906,2695.7470973677,0
+FUNC.US,D,20140306,000000,6.7712,6.79146,6.77032,6.79146,1879.9021267681,0
+FUNC.US,D,20140307,000000,6.84906,6.98876,6.84906,6.9802,2801.5424551512,0
+FUNC.US,D,20140310,000000,6.98876,6.98876,6.67438,6.85781,11332.310439501,0
+FUNC.US,D,20140311,000000,6.86637,6.98876,6.86637,6.96261,4780.1190983136,0
+FUNC.US,D,20140312,000000,6.89271,7.20718,6.85909,6.98876,8825.7742704764,0
+FUNC.US,D,20140313,000000,6.98876,6.98876,6.91906,6.98876,5318.2512547315,0
+FUNC.US,D,20140314,000000,6.97135,7.31217,6.91011,7.31217,5182.9552683353,0
+FUNC.US,D,20140317,000000,7.13738,7.17229,6.9277,7.14614,7933.634570706,0
+FUNC.US,D,20140318,000000,7.04115,7.53915,7.04115,7.35562,15193.840998598,0
+FUNC.US,D,20140319,000000,7.6005,7.63529,7.0149,7.22458,17815.327892906,0
+FUNC.US,D,20140320,000000,7.24208,7.42551,7.0675,7.11979,12187.828669269,0
+FUNC.US,D,20140321,000000,7.0149,7.04115,6.77908,7.03259,78653.762196746,0
+FUNC.US,D,20140324,000000,6.82301,7.03259,6.80531,7.0149,5541.0318639102,0
+FUNC.US,D,20140325,000000,6.9802,7.03259,6.9802,7.03259,1582.8613145299,0
+FUNC.US,D,20140326,000000,7.02375,7.08499,6.91906,6.97135,5382.338827235,0
+FUNC.US,D,20140327,000000,6.82301,6.84032,6.67438,6.72687,14543.809906063,0
+FUNC.US,D,20140328,000000,6.63919,6.65689,6.56074,6.63919,9857.2790088654,0
+FUNC.US,D,20140331,000000,6.60419,6.63919,6.60419,6.63919,1233.9400864555,0
+FUNC.US,D,20140401,000000,6.63909,6.63909,6.57037,6.58699,5621.3956453034,0
+FUNC.US,D,20140402,000000,6.63919,7.07614,6.63919,7.00635,69432.272597636,0
+FUNC.US,D,20140403,000000,7.09364,7.28592,7.03259,7.28592,36434.293599745,0
+FUNC.US,D,20140404,000000,7.25083,7.47811,7.19843,7.26833,31529.05114559,0
+FUNC.US,D,20140407,000000,7.26833,7.34707,7.11979,7.25957,16033.083019476,0
+FUNC.US,D,20140408,000000,7.22458,7.23343,7.15469,7.18093,23741.902454893,0
+FUNC.US,D,20140409,000000,7.16344,7.20718,7.11979,7.18093,11706.663243965,0
+FUNC.US,D,20140410,000000,7.13178,7.18093,7.11989,7.18093,7726.1129073615,0
+FUNC.US,D,20140411,000000,7.17229,7.20718,7.10229,7.11979,11105.4607781,0
+FUNC.US,D,20140415,000000,7.11979,7.13738,7.10229,7.10229,6860.422047037,0
+FUNC.US,D,20140416,000000,7.11979,7.11979,7.08499,7.11114,7271.3963215036,0
+FUNC.US,D,20140417,000000,7.08499,7.11114,7.08499,7.11114,1256.3198736789,0
+FUNC.US,D,20140421,000000,7.25083,7.26833,7.08499,7.13729,17113.416384535,0
+FUNC.US,D,20140422,000000,7.12864,7.13738,7.10229,7.10229,11561.194627013,0
+FUNC.US,D,20140423,000000,7.11979,7.11979,7.10229,7.11979,8004.8429845987,0
+FUNC.US,D,20140424,000000,7.18093,7.29438,7.09364,7.21603,13367.853813777,0
+FUNC.US,D,20140425,000000,7.09364,7.14614,7.05,7.05,24634.042154663,0
+FUNC.US,D,20140428,000000,7.11114,7.22458,7.11114,7.22458,8099.4484487705,0
+FUNC.US,D,20140429,000000,7.20718,7.22458,7.16344,7.22458,14812.367352744,0
+FUNC.US,D,20140430,000000,7.20718,7.33822,7.20718,7.21603,8139.1217079393,0
+FUNC.US,D,20140501,000000,7.25083,7.30352,7.25083,7.29448,7793.2522690318,0
+FUNC.US,D,20140502,000000,7.33822,7.56107,7.28592,7.39219,34174.952353234,0
+FUNC.US,D,20140505,000000,7.37292,7.38186,7.25083,7.32937,10570.380410848,0
+FUNC.US,D,20140506,000000,7.33822,7.5479,7.25083,7.3162,70441.397548803,0
+FUNC.US,D,20140507,000000,7.33822,7.65279,7.26833,7.46926,47947.676863143,0
+FUNC.US,D,20140508,000000,7.37292,7.38186,7.26833,7.26833,9724.0175485804,0
+FUNC.US,D,20140509,000000,7.38186,7.42551,7.27708,7.42551,20838.633694181,0
+FUNC.US,D,20140512,000000,7.42551,7.43436,7.32937,7.32937,4700.772579976,0
+FUNC.US,D,20140513,000000,7.46051,7.46926,7.32082,7.45176,39728.191373811,0
+FUNC.US,D,20140514,000000,7.33822,7.46916,7.31217,7.36446,14524.481908006,0
+FUNC.US,D,20140515,000000,7.38186,7.38186,7.37292,7.38186,4168.7440018917,0
+FUNC.US,D,20140516,000000,7.34707,7.38186,7.31217,7.32937,19244.582486039,0
+FUNC.US,D,20140519,000000,7.32082,7.32269,7.31217,7.32082,2517.7260626359,0
+FUNC.US,D,20140520,000000,7.38186,7.39956,7.32082,7.39956,10532.74167779,0
+FUNC.US,D,20140521,000000,7.34707,7.46926,7.31217,7.39062,10491.03389251,0
+FUNC.US,D,20140522,000000,7.40811,7.40811,7.31217,7.32082,9474.7880999559,0
+FUNC.US,D,20140523,000000,7.34707,7.38186,7.31217,7.31217,7437.2101995681,0
+FUNC.US,D,20140527,000000,7.45176,7.88842,7.45176,7.87997,40850.23252415,0
+FUNC.US,D,20140528,000000,7.87997,7.88852,7.72249,7.80988,17609.840755673,0
+FUNC.US,D,20140529,000000,7.76643,7.90602,7.4432,7.5304,82976.112920035,0
+FUNC.US,D,20140530,000000,7.6005,7.67884,7.6005,7.60904,3460.7289151868,0
+FUNC.US,D,20140602,000000,7.99351,7.99351,7.71373,7.86247,14688.26125996,0
+FUNC.US,D,20140603,000000,7.68769,7.77508,7.68769,7.73124,2635.7285770867,0
+FUNC.US,D,20140604,000000,7.73133,7.73998,7.69634,7.69634,5039.5211774942,0
+FUNC.US,D,20140605,000000,7.93247,7.93247,7.75768,7.85382,4763.8428894238,0
+FUNC.US,D,20140606,000000,7.93147,7.93147,7.80988,7.81872,4520.7170191329,0
+FUNC.US,D,20140609,000000,7.93247,7.93247,7.82738,7.89736,20290.328907207,0
+FUNC.US,D,20140610,000000,7.89736,7.90602,7.84477,7.84477,10644.640613907,0
+FUNC.US,D,20140611,000000,7.83622,7.86247,7.83622,7.83622,5718.0356355864,0
+FUNC.US,D,20140612,000000,7.82738,7.90602,7.78393,7.78393,11221.428766439,0
+FUNC.US,D,20140613,000000,7.76643,7.76643,7.72249,7.72249,10138.043612214,0
+FUNC.US,D,20140616,000000,7.77508,7.797,7.69634,7.69634,4243.0042049512,0
+FUNC.US,D,20140617,000000,7.73133,7.73133,7.60904,7.60914,6938.751302319,0
+FUNC.US,D,20140618,000000,7.73133,7.87112,7.73133,7.77508,3260.3280932315,0
+FUNC.US,D,20140619,000000,7.66154,7.78393,7.66154,7.72249,8670.133022968,0
+FUNC.US,D,20140620,000000,7.77508,7.77508,7.71373,7.76643,6286.6856836727,0
+FUNC.US,D,20140623,000000,7.77508,7.77508,7.73998,7.77508,9721.9830224692,0
+FUNC.US,D,20140624,000000,7.85382,7.85382,7.73998,7.73998,7261.2236909475,0
+FUNC.US,D,20140625,000000,7.77429,7.77429,7.76643,7.76643,610.35783336628,0
+FUNC.US,D,20140626,000000,7.78393,7.78393,7.71373,7.72249,3573.6451143596,0
+FUNC.US,D,20140627,000000,7.66154,7.66154,7.60904,7.63529,10584.622093627,0
+FUNC.US,D,20140630,000000,7.60904,7.76643,7.60904,7.66154,1717.1400378705,0
+FUNC.US,D,20140701,000000,7.81872,7.81872,7.6005,7.6005,2349.8776584602,0
+FUNC.US,D,20140702,000000,7.66154,7.73133,7.55645,7.56539,8928.517839093,0
+FUNC.US,D,20140703,000000,7.63529,7.65977,7.63529,7.64414,5971.3341364334,0
+FUNC.US,D,20140707,000000,7.5129,7.60894,7.5129,7.59606,4400.6799785709,0
+FUNC.US,D,20140708,000000,7.55645,7.75758,7.46926,7.46926,10853.179540308,0
+FUNC.US,D,20140709,000000,7.5304,7.60904,7.52184,7.60904,3722.1655204787,0
+FUNC.US,D,20140710,000000,7.74893,7.75768,7.50612,7.75768,4885.9144560971,0
+FUNC.US,D,20140711,000000,7.72249,7.72249,7.59144,7.72013,10898.95637781,0
+FUNC.US,D,20140714,000000,7.76643,7.85382,7.64414,7.64414,6354.8423083986,0
+FUNC.US,D,20140715,000000,7.80545,7.80545,7.62645,7.62645,10271.305072499,0
+FUNC.US,D,20140716,000000,7.72249,7.81872,7.64414,7.81872,5196.1796880583,0
+FUNC.US,D,20140717,000000,7.73133,7.73133,7.61769,7.61769,3490.2295437995,0
+FUNC.US,D,20140718,000000,7.66154,7.68769,7.5304,7.67018,5422.0120864038,0
+FUNC.US,D,20140721,000000,7.60904,7.68769,7.45923,7.53915,13793.069771022,0
+FUNC.US,D,20140722,000000,7.5129,7.57523,7.45176,7.5304,5463.7198716838,0
+FUNC.US,D,20140723,000000,7.47811,7.67894,7.46926,7.47929,5603.0849103024,0
+FUNC.US,D,20140724,000000,7.46051,7.56539,7.4432,7.45176,1830.0562370432,0
+FUNC.US,D,20140725,000000,7.45176,7.64404,7.4432,7.46926,1891.0920203799,0
+FUNC.US,D,20140728,000000,7.46926,7.77508,7.4432,7.59144,20442.918365548,0
+FUNC.US,D,20140729,000000,7.48675,7.62645,7.48675,7.49551,1943.9896992716,0
+FUNC.US,D,20140730,000000,7.5129,7.6005,7.43436,7.46051,12188.845932324,0
+FUNC.US,D,20140731,000000,7.43436,7.5129,7.43436,7.45176,2218.6507242864,0
+FUNC.US,D,20140801,000000,7.42551,7.43967,7.40811,7.42551,8590.7865046304,0
+FUNC.US,D,20140805,000000,7.41706,7.50406,7.39062,7.39062,1986.7147476072,0
+FUNC.US,D,20140806,000000,7.39062,7.39297,7.39062,7.39258,1029.4702122778,0
+FUNC.US,D,20140807,000000,7.39956,7.39956,7.39956,7.39956,1146.455463673,0
+FUNC.US,D,20140808,000000,7.41706,7.46051,7.40811,7.46051,2850.3710818205,0
+FUNC.US,D,20140811,000000,7.40811,7.41451,7.39956,7.39956,2054.8713723331,0
+FUNC.US,D,20140812,000000,7.38186,7.66154,7.38186,7.39956,18595.568656559,0
+FUNC.US,D,20140813,000000,7.43436,7.65279,7.43436,7.56539,10210.269289163,0
+FUNC.US,D,20140814,000000,7.48675,7.73133,7.46051,7.5129,6300.9273664512,0
+FUNC.US,D,20140815,000000,7.5129,7.5479,7.42551,7.51104,2132.1833645595,0
+FUNC.US,D,20140818,000000,7.56539,7.75768,7.42551,7.42551,9944.7636316479,0
+FUNC.US,D,20140819,000000,7.85795,7.85795,7.42551,7.50671,9626.3602952418,0
+FUNC.US,D,20140820,000000,7.45176,7.46051,7.43436,7.4432,1194.2668272867,0
+FUNC.US,D,20140821,000000,7.43436,7.49009,7.43436,7.43436,465.90647946959,0
+FUNC.US,D,20140822,000000,7.4432,7.48853,7.4432,7.48853,4252.1595724517,0
+FUNC.US,D,20140825,000000,7.4432,7.46926,7.39062,7.40811,10789.091967805,0
+FUNC.US,D,20140826,000000,7.39956,7.46051,7.38186,7.40811,6483.0174534055,0
+FUNC.US,D,20140827,000000,7.42551,7.68769,7.39062,7.39956,7945.8417273733,0
+FUNC.US,D,20140828,000000,7.38186,7.48675,7.38186,7.48675,3840.1680349295,0
+FUNC.US,D,20140829,000000,7.38186,7.42551,7.33822,7.34707,20436.814787214,0
+FUNC.US,D,20140902,000000,7.39956,7.60904,7.34707,7.42551,11842.976493417,0
+FUNC.US,D,20140903,000000,7.47811,7.47811,7.33831,7.38186,16618.009276453,0
+FUNC.US,D,20140904,000000,7.33822,7.45176,7.33822,7.38186,10484.930314177,0
+FUNC.US,D,20140905,000000,7.57425,7.66154,7.33822,7.38186,2077.2511595566,0
+FUNC.US,D,20140908,000000,7.33822,7.38186,7.33822,7.38186,4325.4025124557,0
+FUNC.US,D,20140909,000000,7.33822,7.33822,7.27708,7.30352,836.1902317118,0
+FUNC.US,D,20140910,000000,7.30352,7.41588,7.30352,7.39062,3367.1407140706,0
+FUNC.US,D,20140911,000000,7.41706,7.41706,7.30352,7.30352,3513.6265940785,0
+FUNC.US,D,20140912,000000,7.34707,7.42551,7.34707,7.36446,3688.5958396435,0
+FUNC.US,D,20140915,000000,7.39062,7.50416,7.34077,7.35562,2709.9887801463,0
+FUNC.US,D,20140916,000000,7.35562,7.41706,7.31217,7.34707,4337.609669123,0
+FUNC.US,D,20140917,000000,7.38186,7.42551,7.37292,7.42551,7121.8586523289,0
+FUNC.US,D,20140918,000000,7.42551,7.42561,7.32082,7.32937,9326.2676938367,0
+FUNC.US,D,20140919,000000,7.30352,7.46051,7.25083,7.46051,12309.900235942,0
+FUNC.US,D,20140922,000000,7.30352,7.37292,7.20718,7.23343,7102.5306542723,0
+FUNC.US,D,20140923,000000,7.20787,7.34707,7.20787,7.34707,1023.3666339441,0
+FUNC.US,D,20140924,000000,7.25083,7.26833,7.20718,7.25957,1256.3198736789,0
+FUNC.US,D,20140925,000000,7.20718,7.23343,7.11979,7.11979,11287.550865054,0
+FUNC.US,D,20140926,000000,7.20718,7.20718,6.66543,6.94521,14418.686550222,0
+FUNC.US,D,20140929,000000,6.98876,7.16344,6.91906,6.91906,4256.2286246742,0
+FUNC.US,D,20140930,000000,6.9277,6.94521,6.91906,6.9277,3974.4467582701,0
+FUNC.US,D,20141001,000000,6.93636,7.15469,6.9277,6.9277,16185.672477818,0
+FUNC.US,D,20141002,000000,6.9972,7.00645,6.93636,6.9802,5340.6310419549,0
+FUNC.US,D,20141003,000000,7.02375,7.03259,6.98876,7.00645,3200.3095729505,0
+FUNC.US,D,20141006,000000,7.05864,7.0675,6.98876,7.05855,4358.9721932908,0
+FUNC.US,D,20141007,000000,7.02375,7.0675,7.00458,7.03259,3430.2110235185,0
+FUNC.US,D,20141008,000000,7.07614,7.09364,7.01352,7.07614,3662.1470001977,0
+FUNC.US,D,20141009,000000,7.14614,7.14614,7.09364,7.11114,3436.3146018521,0
+FUNC.US,D,20141010,000000,7.19843,7.19843,7.16344,7.17229,1972.4730648287,0
+FUNC.US,D,20141013,000000,7.19843,7.19843,7.08057,7.14614,4461.7157619075,0
+FUNC.US,D,20141014,000000,7.19843,7.35562,7.19843,7.35562,6643.7450161919,0
+FUNC.US,D,20141015,000000,7.34707,7.34707,7.25083,7.27708,7368.0363117866,0
+FUNC.US,D,20141016,000000,7.29448,7.29448,7.13738,7.23353,2662.1774165326,0
+FUNC.US,D,20141017,000000,7.20728,7.33822,7.20728,7.32859,2849.3538187649,0
+FUNC.US,D,20141020,000000,7.34707,7.34707,7.26901,7.26901,1146.455463673,0
+FUNC.US,D,20141021,000000,7.25957,7.26833,7.25083,7.25957,2352.929447627,0
+FUNC.US,D,20141022,000000,7.20718,7.20718,7.20718,7.20718,1206.473983954,0
+FUNC.US,D,20141023,000000,7.26833,7.34707,7.26833,7.30352,1182.0596706194,0
+FUNC.US,D,20141024,000000,7.23343,7.35562,7.23343,7.35562,5891.9876180958,0
+FUNC.US,D,20141027,000000,7.35552,7.35562,7.33822,7.33831,4881.8454038746,0
+FUNC.US,D,20141028,000000,7.42551,7.42551,7.38186,7.38186,2604.1934223628,0
+FUNC.US,D,20141029,000000,7.40811,7.42551,7.40045,7.42551,3368.1579771262,0
+FUNC.US,D,20141030,000000,7.40811,7.46926,7.40811,7.46926,1660.1733067563,0
+FUNC.US,D,20141031,000000,7.46926,7.46926,7.43436,7.4668,4498.3372319095,0
+FUNC.US,D,20141103,000000,7.46926,7.68759,7.46926,7.58309,12742.237034577,0
+FUNC.US,D,20141104,000000,7.64414,7.65279,7.42551,7.4432,14871.368609969,0
+FUNC.US,D,20141105,000000,7.4432,7.4437,7.32937,7.38186,31468.015362254,0
+FUNC.US,D,20141106,000000,7.35562,7.37292,7.29448,7.29448,8781.0146960295,0
+FUNC.US,D,20141107,000000,7.29448,7.32092,7.25083,7.26833,7175.7735942762,0
+FUNC.US,D,20141110,000000,7.29448,7.31217,7.29448,7.29448,2600.1243701403,0
+FUNC.US,D,20141111,000000,7.29448,7.29448,7.25957,7.29448,2778.1454048722,0
+FUNC.US,D,20141112,000000,7.29458,7.29458,7.26833,7.29448,10106.50845749,0
+FUNC.US,D,20141113,000000,7.31217,7.31217,7.25083,7.25083,6827.8696292574,0
+FUNC.US,D,20141114,000000,7.25957,7.29448,7.25083,7.25083,9448.33926051,0
+FUNC.US,D,20141117,000000,7.25093,7.42551,7.23343,7.42129,18726.795590733,0
+FUNC.US,D,20141118,000000,7.41706,7.48675,7.38108,7.47713,12522.508214565,0
+FUNC.US,D,20141119,000000,7.38186,7.46926,7.38186,7.45176,17486.751925944,0
+FUNC.US,D,20141120,000000,7.39956,7.46926,7.39956,7.46926,9034.3131968765,0
+FUNC.US,D,20141121,000000,7.48675,7.50416,7.43436,7.43436,8624.3561854655,0
+FUNC.US,D,20141124,000000,7.46926,7.50406,7.43436,7.48665,6642.7277531363,0
+FUNC.US,D,20141125,000000,7.48675,7.50416,7.44065,7.50416,7115.7550739952,0
+FUNC.US,D,20141126,000000,7.46936,7.50416,7.46926,7.47821,1654.0697284226,0
+FUNC.US,D,20141128,000000,7.5304,7.53915,7.48675,7.5304,1375.3396511853,0
+FUNC.US,D,20141201,000000,7.513,7.51388,7.4432,7.45176,2209.4953567859,0
+FUNC.US,D,20141202,000000,7.45176,7.5185,7.42551,7.45176,21634.133403668,0
+FUNC.US,D,20141203,000000,7.45176,7.52176,7.45176,7.5129,717.17045420538,0
+FUNC.US,D,20141204,000000,7.46926,7.64414,7.46926,7.56539,5940.8162447651,0
+FUNC.US,D,20141205,000000,7.58309,7.64404,7.5304,7.55645,5478.978817518,0
+FUNC.US,D,20141208,000000,7.56539,7.64414,7.55645,7.64414,754.80918726296,0
+FUNC.US,D,20141209,000000,7.63529,7.64414,7.55645,7.64414,1610.3274170314,0
+FUNC.US,D,20141210,000000,7.55645,7.58309,7.55645,7.56539,2775.0936157053,0
+FUNC.US,D,20141211,000000,7.55645,7.63529,7.46926,7.47811,4286.7465163425,0
+FUNC.US,D,20141212,000000,7.55645,7.55969,7.55645,7.55645,1716.1227748149,0
+FUNC.US,D,20141215,000000,7.49363,7.49363,7.48675,7.49108,3304.0704046228,0
+FUNC.US,D,20141216,000000,7.46926,7.62645,7.43436,7.56205,5261.2845236173,0
+FUNC.US,D,20141217,000000,7.52176,7.64414,7.46926,7.58309,9706.724076635,0
+FUNC.US,D,20141218,000000,7.53915,7.58309,7.47811,7.52028,9405.6142121744,0
+FUNC.US,D,20141219,000000,7.5129,7.62635,7.5129,7.5129,19370.723104934,0
+FUNC.US,D,20141222,000000,7.46926,7.60904,7.46926,7.46936,2444.4831226319,0
+FUNC.US,D,20141223,000000,7.47811,7.64404,7.46926,7.64404,1799.5383453749,0
+FUNC.US,D,20141224,000000,7.5129,7.5479,7.43682,7.46926,26720.44868172,0
+FUNC.US,D,20141226,000000,7.5129,7.5129,7.43436,7.4432,2692.6953082009,0
+FUNC.US,D,20141229,000000,7.49551,7.53915,7.45176,7.5304,1309.2175525707,0
+FUNC.US,D,20141230,000000,7.513,7.513,7.513,7.513,524.907736695,0
+FUNC.US,D,20141231,000000,7.61769,7.62645,7.46926,7.46926,2748.6447762595,0
+FUNC.US,D,20150102,000000,7.5129,7.513,7.47811,7.47811,3795.4084604826,0
+FUNC.US,D,20150105,000000,7.57425,7.79238,7.5304,7.60904,14787.95303941,0
+FUNC.US,D,20150106,000000,7.57425,7.65279,7.53915,7.53915,2140.3214690044,0
+FUNC.US,D,20150107,000000,7.53915,7.67894,7.5304,7.5304,545.25299780721,0
+FUNC.US,D,20150108,000000,7.55645,7.60236,7.46926,7.46926,7017.080557601,0
+FUNC.US,D,20150109,000000,7.52274,7.52274,7.43436,7.43436,1863.6259178784,0
+FUNC.US,D,20150112,000000,7.4432,7.51438,7.4432,7.4432,1029.4702122778,0
+FUNC.US,D,20150113,000000,7.45156,7.6055,7.4432,7.6055,1674.4149895348,0
+FUNC.US,D,20150114,000000,7.5304,7.5304,7.4432,7.46051,2175.9256759508,0
+FUNC.US,D,20150115,000000,7.4432,7.48675,7.4432,7.4432,5679.3796394732,0
+FUNC.US,D,20150116,000000,7.46926,7.46926,7.4433,7.46051,2133.2006276151,0
+FUNC.US,D,20150120,000000,7.4432,7.46936,7.42551,7.46926,7319.2076851173,0
+FUNC.US,D,20150121,000000,7.42561,7.42561,7.42551,7.42551,1280.7341870136,0
+FUNC.US,D,20150122,000000,7.43662,7.46926,7.42551,7.42551,9688.4133416341,0
+FUNC.US,D,20150123,000000,7.42551,7.42551,7.34707,7.36446,7650.8354412463,0
+FUNC.US,D,20150126,000000,7.36446,7.50416,7.17523,7.19843,13766.620931576,0
+FUNC.US,D,20150127,000000,7.19843,7.25957,7.19843,7.25957,1527.9291095269,0
+FUNC.US,D,20150128,000000,7.39877,7.39877,7.23343,7.35562,2288.8418751235,0
+FUNC.US,D,20150129,000000,7.39062,7.42551,7.35562,7.42551,6041.5252872705,0
+FUNC.US,D,20150130,000000,7.41706,7.41706,7.29448,7.34009,4026.3271741062,0
+FUNC.US,D,20150202,000000,7.42551,7.50996,7.39956,7.46051,17644.427699563,0
+FUNC.US,D,20150203,000000,7.50416,7.64414,7.40811,7.52176,11704.628717854,0
+FUNC.US,D,20150204,000000,7.68769,7.68769,7.60462,7.68759,6633.5723856358,0
+FUNC.US,D,20150205,000000,7.67894,7.67894,7.5305,7.6758,6217.5117958912,0
+FUNC.US,D,20150206,000000,7.60904,7.68769,7.6005,7.67894,3032.4611687748,0
+FUNC.US,D,20150209,000000,7.68769,7.81872,7.68769,7.72563,3405.7967101838,0
+FUNC.US,D,20150210,000000,7.73133,7.73133,7.71373,7.71472,3263.3798823984,0
+FUNC.US,D,20150211,000000,7.71373,7.86247,7.71373,7.86159,5077.1599105518,0
+FUNC.US,D,20150212,000000,7.75768,7.86247,7.72249,7.86247,5228.7321058378,0
+FUNC.US,D,20150213,000000,7.79238,7.85382,7.71383,7.84477,4726.2041563662,0
+FUNC.US,D,20150217,000000,7.73133,7.73133,7.43436,7.68769,9601.9459819072,0
+FUNC.US,D,20150218,000000,7.77517,7.77517,7.6005,7.60904,1798.5210823193,0
+FUNC.US,D,20150219,000000,7.60904,7.80988,7.6005,7.61779,13812.397769079,0
+FUNC.US,D,20150220,000000,7.68769,8.29923,7.68769,8.08945,28982.841717398,0
+FUNC.US,D,20150223,000000,8.15069,8.15069,7.87122,8.08109,20104.169768029,0
+FUNC.US,D,20150224,000000,8.03716,8.19424,7.9712,8.19424,3905.2728704886,0
+FUNC.US,D,20150225,000000,8.22049,8.22049,8.0459,8.11816,495.4071080823,0
+FUNC.US,D,20150226,000000,7.92332,8.21843,7.92332,8.01956,10488.999366399,0
+FUNC.US,D,20150227,000000,8.12208,8.12208,7.94996,7.94996,2468.8974359666,0
+FUNC.US,D,20150302,000000,7.97582,7.97582,7.86247,7.88842,7210.360538167,0
+FUNC.US,D,20150303,000000,7.87122,7.87997,7.86247,7.87997,1256.3198736789,0
+FUNC.US,D,20150304,000000,7.97582,7.97582,7.87122,7.87122,2975.4944376606,0
+FUNC.US,D,20150305,000000,7.86247,8.28164,7.86247,8.01081,3779.1322515929,0
+FUNC.US,D,20150306,000000,7.93247,8.03716,7.93247,8.01956,570.68457419747,0
+FUNC.US,D,20150309,000000,8.18549,8.21194,7.96746,7.99351,5494.2377633521,0
+FUNC.US,D,20150311,000000,7.91486,8.1333,7.90602,7.90602,15683.144528347,0
+FUNC.US,D,20150312,000000,7.92322,7.93247,7.91486,7.91486,1486.2213242469,0
+FUNC.US,D,20150316,000000,7.95861,7.95861,7.91486,7.91486,1375.3396511853,0
+FUNC.US,D,20150317,000000,7.94996,7.94996,7.91486,7.91486,1486.2213242469,0
+FUNC.US,D,20150318,000000,8.01956,8.01956,7.80988,7.80988,2517.7260626359,0
+FUNC.US,D,20150319,000000,8.00225,8.00225,7.80988,7.80988,685.63529948145,0
+FUNC.US,D,20150320,000000,7.85382,7.85382,7.80988,7.80988,919.60580227186,0
+FUNC.US,D,20150323,000000,7.81872,7.86247,7.43436,7.46926,23921.958015736,0
+FUNC.US,D,20150325,000000,7.53915,7.53915,7.53915,7.53915,113.93346222837,0
+FUNC.US,D,20150326,000000,7.48675,7.66154,7.42551,7.48675,12017.945738982,0
+FUNC.US,D,20150327,000000,7.6005,7.63529,7.45176,7.45176,16142.947429483,0
+FUNC.US,D,20150330,000000,8.27298,8.27298,7.67894,7.96746,6979.4418245434,0
+FUNC.US,D,20150331,000000,7.96746,7.99351,7.75768,7.98486,3865.5996113198,0
+FUNC.US,D,20150401,000000,7.98486,7.99351,7.74902,7.96746,9729.1038638585,0
+FUNC.US,D,20150402,000000,7.77508,7.79238,7.64414,7.74902,5036.4693883274,0
+FUNC.US,D,20150406,000000,7.74902,7.96746,7.74902,7.77508,5036.4693883274,0
+FUNC.US,D,20150407,000000,7.78393,7.95861,7.77508,7.95861,1782.2448734295,0
+FUNC.US,D,20150409,000000,7.74902,7.94996,7.74902,7.92715,2658.1083643101,0
+FUNC.US,D,20150410,000000,7.81872,7.86247,7.71373,7.80988,8242.8825396116,0
+FUNC.US,D,20150413,000000,7.77508,7.77508,7.71373,7.71373,800.58602476544,0
+FUNC.US,D,20150414,000000,7.71373,7.71373,7.46926,7.55645,9271.3354888338,0
+FUNC.US,D,20150415,000000,7.60806,7.60894,7.6005,7.6005,3306.104930734,0
+FUNC.US,D,20150416,000000,7.60904,7.60904,7.6005,7.6005,1830.0562370432,0
+FUNC.US,D,20150417,000000,7.60904,7.60904,7.47811,7.6005,7670.1634393029,0
+FUNC.US,D,20150420,000000,7.53915,7.55723,7.5129,7.55645,10387.273060838,0
+FUNC.US,D,20150421,000000,7.6004,7.6004,7.46926,7.5129,1829.0389739876,0
+FUNC.US,D,20150422,000000,7.52176,7.5305,7.5129,7.52176,3160.6363137817,0
+FUNC.US,D,20150423,000000,7.4432,7.56539,7.42551,7.42551,13050.467740427,0
+FUNC.US,D,20150424,000000,7.42551,7.48076,7.30352,7.45176,8982.4327810404,0
+FUNC.US,D,20150427,000000,7.43436,7.53915,7.39062,7.53915,22435.736691489,0
+FUNC.US,D,20150429,000000,7.5129,7.5129,7.5129,7.5129,457.76837502471,0
+FUNC.US,D,20150430,000000,7.52176,7.53915,7.45176,7.5129,4120.932638278,0
+FUNC.US,D,20150501,000000,7.49551,7.57425,7.47811,7.5304,14078.920689649,0
+FUNC.US,D,20150504,000000,7.61769,7.61769,7.47811,7.5304,6526.7597647967,0
+FUNC.US,D,20150505,000000,7.58309,7.66154,7.43436,7.64414,37429.176868131,0
+FUNC.US,D,20150506,000000,7.6005,8.26079,7.5129,7.90602,62995.031981734,0
+FUNC.US,D,20150507,000000,7.96746,8.0459,7.87122,7.90602,46610.993208071,0
+FUNC.US,D,20150508,000000,7.97582,8.116,7.94996,8.01081,19230.34080326,0
+FUNC.US,D,20150511,000000,7.99351,8.03716,7.99351,8.01081,5494.2377633521,0
+FUNC.US,D,20150512,000000,8.00225,8.00225,7.99351,7.99351,3091.4624260002,0
+FUNC.US,D,20150513,000000,7.99351,8.02841,7.99351,8.01956,1256.3198736789,0
+FUNC.US,D,20150514,000000,8.01081,8.07185,7.89736,7.89736,2402.7753373519,0
+FUNC.US,D,20150515,000000,7.89736,7.89736,7.68769,7.84477,4971.3645527683,0
+FUNC.US,D,20150518,000000,7.71373,7.71373,7.69634,7.70519,2318.3425037362,0
+FUNC.US,D,20150519,000000,7.76643,7.87997,7.76643,7.83622,11364.86285728,0
+FUNC.US,D,20150520,000000,7.80123,7.80123,7.76643,7.76643,4692.6344755311,0
+FUNC.US,D,20150521,000000,7.71373,7.75768,7.69634,7.69634,5723.1219508645,0
+FUNC.US,D,20150522,000000,7.78393,7.83622,7.68769,7.83622,5036.4693883274,0
+FUNC.US,D,20150526,000000,7.83632,7.83632,7.81872,7.81872,3982.584862715,0
+FUNC.US,D,20150527,000000,7.67894,7.75768,7.67018,7.67018,2175.9256759508,0
+FUNC.US,D,20150528,000000,7.66154,7.66498,7.66154,7.66498,598.15067669895,0
+FUNC.US,D,20150529,000000,7.64414,7.68769,7.64414,7.64414,2058.9404245556,0
+FUNC.US,D,20150601,000000,7.64414,7.64423,7.5995,7.6005,4971.3645527683,0
+FUNC.US,D,20150602,000000,7.63529,7.86247,7.55645,7.55723,6862.4565731482,0
+FUNC.US,D,20150603,000000,7.62645,7.63529,7.62645,7.63529,25641.132579718,0
+FUNC.US,D,20150604,000000,7.56539,7.64414,7.5129,7.61769,4349.8168257903,0
+FUNC.US,D,20150605,000000,7.63529,7.68769,7.53915,7.68769,8928.517839093,0
+FUNC.US,D,20150608,000000,7.5304,7.71373,7.5304,7.56539,1943.9896992716,0
+FUNC.US,D,20150609,000000,7.64414,7.76279,7.53876,7.67894,8161.5014951628,0
+FUNC.US,D,20150610,000000,7.59144,7.65279,7.56539,7.62625,5973.3686625446,0
+FUNC.US,D,20150611,000000,7.62645,7.82738,7.5129,7.5129,4985.6062355469,0
+FUNC.US,D,20150612,000000,7.5129,7.58309,7.48675,7.50416,10415.756426396,0
+FUNC.US,D,20150615,000000,7.47811,7.66154,7.47811,7.50416,2288.8418751235,0
+FUNC.US,D,20150616,000000,7.69634,7.69634,7.50416,7.55645,1029.4702122778,0
+FUNC.US,D,20150617,000000,7.56539,7.56539,7.48675,7.48675,4231.8143113395,0
+FUNC.US,D,20150618,000000,7.50416,7.55645,7.48675,7.49551,9386.2862141178,0
+FUNC.US,D,20150619,000000,7.59144,7.59144,7.52176,7.5479,5265.3535758398,0
+FUNC.US,D,20150622,000000,7.59144,7.59144,7.52176,7.56539,3548.2135379693,0
+FUNC.US,D,20150623,000000,7.6005,7.6005,7.5129,7.6005,4262.3322030078,0
+FUNC.US,D,20150624,000000,7.62645,7.62645,7.48675,7.5304,2517.7260626359,0
+FUNC.US,D,20150625,000000,7.55645,7.64414,7.55645,7.62645,1486.2213242469,0
+FUNC.US,D,20150626,000000,7.57425,7.86247,7.57425,7.86247,12820.566289858,0
+FUNC.US,D,20150629,000000,7.77508,7.77508,7.57425,7.57425,8354.7814757287,0
+FUNC.US,D,20150630,000000,7.57425,7.59144,7.56539,7.56539,8879.6892124237,0
+FUNC.US,D,20150701,000000,7.57425,7.57425,7.57425,7.57425,919.60580227186,0
+FUNC.US,D,20150702,000000,7.60904,7.71373,7.57425,7.59144,2517.7260626359,0
+FUNC.US,D,20150706,000000,7.64414,7.64414,7.42551,7.42551,16142.947429483,0
+FUNC.US,D,20150707,000000,7.42551,7.47811,7.32937,7.32937,9386.2862141178,0
+FUNC.US,D,20150708,000000,7.25083,7.56539,7.25083,7.27708,2058.9404245556,0
+FUNC.US,D,20150710,000000,7.47811,7.47811,7.42551,7.42551,2975.4944376606,0
+FUNC.US,D,20150713,000000,7.42551,7.42551,7.42551,7.42551,685.63529948145,0
+FUNC.US,D,20150714,000000,7.32082,7.32937,7.30352,7.32937,1731.381720649,0
+FUNC.US,D,20150715,000000,7.36446,7.36456,7.30352,7.30352,2770.0073004273,0
+FUNC.US,D,20150716,000000,7.25957,7.26833,7.25957,7.26833,1256.3198736789,0
+FUNC.US,D,20150717,000000,7.31217,7.31217,7.25957,7.25957,1714.0882487036,0
+FUNC.US,D,20150720,000000,7.32937,7.35562,7.29448,7.29448,6408.7572503459,0
+FUNC.US,D,20150721,000000,7.25957,7.41706,7.25957,7.41706,2402.7753373519,0
+FUNC.US,D,20150722,000000,7.29448,7.37292,7.29448,7.34707,6867.5428884262,0
+FUNC.US,D,20150723,000000,7.42551,7.4432,7.39062,7.39062,11902.995013698,0
+FUNC.US,D,20150724,000000,7.32937,7.46926,7.32082,7.32082,3321.3638765682,0
+FUNC.US,D,20150727,000000,7.32082,7.37292,7.32082,7.36446,2175.9256759508,0
+FUNC.US,D,20150728,000000,7.30352,7.35562,7.30352,7.30352,919.60580227186,0
+FUNC.US,D,20150729,000000,7.30352,7.32082,7.25957,7.25957,12704.598301519,0
+FUNC.US,D,20150730,000000,7.25957,7.34707,7.25957,7.34707,919.60580227186,0
+FUNC.US,D,20150731,000000,7.30352,7.42551,7.25957,7.33822,28845.511204891,0
+FUNC.US,D,20150803,000000,7.35562,7.35562,7.30352,7.32082,3153.5154723924,0
+FUNC.US,D,20150804,000000,7.30352,7.40811,7.30352,7.39956,1943.9896992716,0
+FUNC.US,D,20150805,000000,7.46051,7.46051,7.33822,7.39062,15683.144528347,0
+FUNC.US,D,20150806,000000,7.38186,7.41706,7.25083,7.40811,23473.345008212,0
+FUNC.US,D,20150807,000000,7.46926,7.62645,7.25957,7.25957,37661.11284481,0
+FUNC.US,D,20150810,000000,7.27708,7.27708,7.25083,7.26833,1256.3198736789,0
+FUNC.US,D,20150812,000000,7.32937,7.32937,7.29448,7.29448,1146.455463673,0
+FUNC.US,D,20150813,000000,7.30352,7.32937,7.27708,7.27708,9956.9707883152,0
+FUNC.US,D,20150814,000000,7.25083,7.25083,7.25083,7.25083,457.76837502471,0
+FUNC.US,D,20150817,000000,7.25083,7.27708,7.22458,7.22458,1029.4702122778,0
+FUNC.US,D,20150818,000000,7.24208,7.24208,7.22458,7.22458,2058.9404245556,0
+FUNC.US,D,20150819,000000,7.22458,7.31217,7.22458,7.29448,12820.566289858,0
+FUNC.US,D,20150820,000000,7.27708,7.30352,7.20718,7.26833,24381.760916872,0
+FUNC.US,D,20150821,000000,7.18988,7.34707,7.18093,7.27708,7554.1954509633,0
+FUNC.US,D,20150824,000000,7.12864,7.17229,7.03259,7.17229,15092.114693037,0
+FUNC.US,D,20150825,000000,7.14614,7.25957,7.04115,7.12864,7326.3285265066,0
+FUNC.US,D,20150826,000000,7.25083,7.25083,7.08499,7.17229,2402.7753373519,0
+FUNC.US,D,20150827,000000,7.21603,7.21603,7.10229,7.10229,919.60580227186,0
+FUNC.US,D,20150828,000000,7.08499,7.10229,7.00645,7.09364,1714.0882487036,0
+FUNC.US,D,20150831,000000,7.09364,7.09364,6.9972,7.07614,5151.4201136114,0
+FUNC.US,D,20150901,000000,7.0149,7.10229,7.0149,7.10229,919.60580227186,0
+FUNC.US,D,20150902,000000,7.11979,7.11979,7.05864,7.05864,2175.9256759508,0
+FUNC.US,D,20150903,000000,7.04115,7.11979,7.04115,7.05,4120.932638278,0
+FUNC.US,D,20150904,000000,7.04115,7.04115,7.04115,7.04115,570.68457419747,0
+FUNC.US,D,20150908,000000,7.05,7.11979,7.04115,7.08499,5610.2057516917,0
+FUNC.US,D,20150909,000000,7.09364,7.29448,7.08499,7.08499,2517.7260626359,0
+FUNC.US,D,20150910,000000,6.9972,7.18093,6.9972,7.11979,5948.95434921,0
+FUNC.US,D,20150911,000000,7.04115,7.18093,7.04115,7.08499,4120.932638278,0
+FUNC.US,D,20150915,000000,7.28592,7.28592,7.12864,7.12864,1714.0882487036,0
+FUNC.US,D,20150916,000000,7.18988,7.32082,7.10229,7.16344,8697.5991254695,0
+FUNC.US,D,20150917,000000,7.19843,7.19843,7.08499,7.16344,2890.0443409893,0
+FUNC.US,D,20150918,000000,7.10229,7.13738,7.04115,7.08499,11561.194627013,0
+FUNC.US,D,20150921,000000,7.14614,7.14614,7.04115,7.12864,6177.8385367223,0
+FUNC.US,D,20150922,000000,7.04115,7.18988,7.04115,7.11979,6979.4418245434,0
+FUNC.US,D,20150923,000000,7.16344,7.16344,7.04115,7.11979,17258.885001488,0
+FUNC.US,D,20150924,000000,7.06366,7.18093,7.04203,7.05864,2667.2637318106,0
+FUNC.US,D,20150925,000000,7.10229,7.29448,7.04115,7.29448,1714.0882487036,0
+FUNC.US,D,20150928,000000,7.08499,7.16344,7.08499,7.16344,4756.7220480345,0
+FUNC.US,D,20150929,000000,7.11114,7.12864,7.03259,7.08499,7670.1634393029,0
+FUNC.US,D,20150930,000000,7.05864,7.16344,7.05864,7.16344,1029.4702122778,0
+FUNC.US,D,20151001,000000,7.12864,7.12864,7.05,7.05,800.58602476544,0
+FUNC.US,D,20151002,000000,7.04115,7.12864,6.9972,7.12864,3893.0657138212,0
+FUNC.US,D,20151005,000000,7.12864,7.16344,6.9972,7.16344,6699.6944842505,0
+FUNC.US,D,20151006,000000,7.05864,7.11979,7.05864,7.09364,2058.9404245556,0
+FUNC.US,D,20151007,000000,7.15469,7.15469,7.07614,7.11114,1233.9400864555,0
+FUNC.US,D,20151008,000000,7.11114,7.13738,7.11114,7.13738,3205.3958882286,0
+FUNC.US,D,20151009,000000,7.08499,7.08499,7.08499,7.08499,228.88418751235,0
+FUNC.US,D,20151013,000000,7.05864,7.08499,7.04115,7.08499,3321.3638765682,0
+FUNC.US,D,20151014,000000,7.04115,7.04115,7.03259,7.03259,1714.0882487036,0
+FUNC.US,D,20151015,000000,7.18093,7.18093,6.91011,7.0149,15108.390901926,0
+FUNC.US,D,20151016,000000,7.03259,7.07614,6.95385,7.03259,4810.6369899819,0
+FUNC.US,D,20151019,000000,7.07614,7.07614,6.98876,7.07614,10022.075623874,0
+FUNC.US,D,20151020,000000,7.00645,7.07614,7.00645,7.07614,1830.0562370432,0
+FUNC.US,D,20151021,000000,7.07614,7.07614,7.04115,7.04115,2402.7753373519,0
+FUNC.US,D,20151022,000000,7.00645,7.16344,7.00645,7.16344,7899.0476268153,0
+FUNC.US,D,20151023,000000,7.18093,7.20718,7.17229,7.19843,2288.8418751235,0
+FUNC.US,D,20151026,000000,7.35562,7.37292,7.16344,7.16344,4579.7182763583,0
+FUNC.US,D,20151027,000000,7.18093,7.25083,7.16344,7.16344,2175.9256759508,0
+FUNC.US,D,20151028,000000,7.37292,7.5129,7.21603,7.5129,21293.350280038,0
+FUNC.US,D,20151029,000000,7.4432,7.5479,7.35562,7.46926,8242.8825396116,0
+FUNC.US,D,20151030,000000,7.5479,7.56539,7.46926,7.5479,10184.837712772,0
+FUNC.US,D,20151102,000000,7.5479,7.6004,7.5479,7.55645,5717.0183725308,0
+FUNC.US,D,20151103,000000,7.64414,8.116,7.64414,8.116,50366.728409385,0
+FUNC.US,D,20151104,000000,8.1333,8.30797,7.99351,8.30797,10875.559327531,0
+FUNC.US,D,20151105,000000,8.29923,8.46527,8.29923,8.43852,7437.2101995681,0
+FUNC.US,D,20151106,000000,8.47411,8.6481,8.38563,8.55246,25983.950229458,0
+FUNC.US,D,20151109,000000,8.58667,8.58667,8.30797,8.52729,7088.2889714937,0
+FUNC.US,D,20151110,000000,8.33432,8.36922,8.22049,8.36057,14536.689064674,0
+FUNC.US,D,20151111,000000,8.52729,8.69362,8.52729,8.69362,5382.338827235,0
+FUNC.US,D,20151112,000000,8.51835,8.6481,8.51835,8.61301,4120.932638278,0
+FUNC.US,D,20151113,000000,8.55246,9.10424,8.53605,8.8049,21176.365028643,0
+FUNC.US,D,20151116,000000,8.73589,8.75417,8.6481,8.70159,18543.688240723,0
+FUNC.US,D,20151117,000000,8.69362,8.76087,8.67543,8.68467,18314.80405321,0
+FUNC.US,D,20151118,000000,8.76991,8.81394,8.73589,8.8049,10644.640613907,0
+FUNC.US,D,20151119,000000,8.88423,9.20705,8.8049,8.99807,19686.074652174,0
+FUNC.US,D,20151120,000000,8.99807,8.99807,8.82289,8.92041,18088.971654865,0
+FUNC.US,D,20151123,000000,9.0245,9.08605,8.84983,8.87666,20486.660676939,0
+FUNC.US,D,20151124,000000,8.87666,8.92778,8.74503,8.78829,13277.317401828,0
+FUNC.US,D,20151125,000000,8.74503,8.91185,8.74503,8.82289,9271.3354888338,0
+FUNC.US,D,20151127,000000,8.77905,8.89347,8.77905,8.89347,1830.0562370432,0
+FUNC.US,D,20151130,000000,8.92041,8.92041,8.77905,8.84983,6638.6587009139,0
+FUNC.US,D,20151201,000000,8.84983,8.95412,8.84983,8.90271,10997.630894205,0
+FUNC.US,D,20151202,000000,8.92041,8.98863,8.91185,8.91185,1586.9303667523,0
+FUNC.US,D,20151203,000000,8.92041,8.98863,8.84983,8.94478,3352.8990312921,0
+FUNC.US,D,20151204,000000,8.91185,8.97015,8.8684,8.89347,4692.6344755311,0
+FUNC.US,D,20151207,000000,8.96346,8.96346,8.74503,8.82289,8470.7494640683,0
+FUNC.US,D,20151208,000000,8.81394,8.90271,8.74503,8.76087,4531.9069127446,0
+FUNC.US,D,20151209,000000,8.81394,8.82289,8.75417,8.77905,3893.0657138212,0
+FUNC.US,D,20151210,000000,8.90271,8.90271,8.74503,8.82289,7554.1954509633,0
+FUNC.US,D,20151211,000000,8.84049,8.88423,8.74503,8.77905,11561.194627013,0
+FUNC.US,D,20151214,000000,8.84049,8.88423,8.77905,8.81394,3026.3575904411,0
+FUNC.US,D,20151215,000000,8.88423,8.91185,8.77905,8.84049,1714.0882487036,0
+FUNC.US,D,20151216,000000,8.84049,8.95412,8.77905,8.94478,20945.446315019,0
+FUNC.US,D,20151217,000000,8.92778,8.97909,8.85916,8.8684,5151.4201136114,0
+FUNC.US,D,20151218,000000,8.93722,8.98863,8.78829,8.78829,6177.8385367223,0
+FUNC.US,D,20151221,000000,8.89347,8.98863,8.75417,8.85916,9386.2862141178,0
+FUNC.US,D,20151222,000000,8.97015,8.98863,8.8049,8.85916,10484.930314177,0
+FUNC.US,D,20151223,000000,8.8684,9.19162,8.82289,8.98863,6296.8583142288,0
+FUNC.US,D,20151224,000000,9.12694,9.58356,8.99807,9.50393,17253.798686209,0
+FUNC.US,D,20151228,000000,9.60912,10.0485,9.43512,9.69759,25996.157386126,0
+FUNC.US,D,20151229,000000,9.73101,9.98464,9.60912,9.81063,12117.637518432,0
+FUNC.US,D,20151230,000000,9.37319,10.0023,9.31254,9.91583,8744.3932260276,0
+FUNC.US,D,20151231,000000,9.95906,10.3867,9.95906,10.2215,3928.6699207676,0
+FUNC.US,D,20160104,000000,10.0721,10.1341,10.0456,10.0554,11408.605168672,0
+FUNC.US,D,20160105,000000,10.0899,10.2215,9.29494,10.1243,13919.210389918,0
+FUNC.US,D,20160106,000000,9.62484,10.0899,9.62484,10.0387,6063.905074494,0
+FUNC.US,D,20160107,000000,10.0456,10.0554,9.76444,9.92565,10478.826735843,0
+FUNC.US,D,20160108,000000,9.91583,9.91583,9.87159,9.89617,2975.4944376606,0
+FUNC.US,D,20160111,000000,9.88043,9.88043,8.92778,9.08605,18269.027215708,0
+FUNC.US,D,20160112,000000,8.92041,9.13569,8.92041,9.0245,5711.9320572528,0
+FUNC.US,D,20160113,000000,8.96346,9.0946,8.82289,8.90271,9482.9262044007,0
+FUNC.US,D,20160114,000000,8.77905,8.87666,8.63995,8.70984,26114.159900576,0
+FUNC.US,D,20160115,000000,8.58667,8.6427,8.52729,8.56926,13377.009181278,0
+FUNC.US,D,20160119,000000,8.5615,8.70159,8.5615,8.62205,8011.963825988,0
+FUNC.US,D,20160120,000000,8.5615,8.5615,8.22049,8.42968,24999.239591628,0
+FUNC.US,D,20160121,000000,8.45641,8.51835,8.38663,8.51835,8016.0328782105,0
+FUNC.US,D,20160122,000000,8.55865,8.60475,8.42968,8.60475,5672.2587980839,0
+FUNC.US,D,20160125,000000,9.06039,9.06039,8.41248,8.4918,6691.5563798056,0
+FUNC.US,D,20160126,000000,8.32273,8.52729,8.30807,8.44757,4865.5691949849,0
+FUNC.US,D,20160127,000000,8.4918,8.59119,8.47411,8.47411,1256.3198736789,0
+FUNC.US,D,20160128,000000,8.48296,8.51835,8.29923,8.3297,6403.6709350679,0
+FUNC.US,D,20160129,000000,8.40343,8.59571,8.40343,8.45641,2353.9467106826,0
+FUNC.US,D,20160201,000000,8.44757,8.56602,8.44757,8.53605,1201.387668676,0
+FUNC.US,D,20160202,000000,8.61301,8.8684,8.5615,8.5615,3194.2059946169,0
+FUNC.US,D,20160203,000000,9.05095,9.05095,8.43852,8.51835,5420.9948233482,0
+FUNC.US,D,20160204,000000,8.52081,8.55246,8.45641,8.45641,2862.5782384878,0
+FUNC.US,D,20160205,000000,8.44206,8.45641,8.42968,8.42968,1934.8343317711,0
+FUNC.US,D,20160208,000000,8.42083,8.56602,8.08945,8.26424,14718.779151628,0
+FUNC.US,D,20160209,000000,8.5615,8.5615,8.00225,8.0633,12862.274075138,0
+FUNC.US,D,20160210,000000,8.5615,8.5615,7.94996,8.02841,12421.799172059,0
+FUNC.US,D,20160211,000000,7.87122,8.61301,7.86247,7.97582,14268.131617993,0
+FUNC.US,D,20160212,000000,7.86247,7.94996,7.70519,7.83622,14268.131617993,0
+FUNC.US,D,20160216,000000,8.21194,8.21194,7.88842,8.11511,2616.4005790301,0
+FUNC.US,D,20160217,000000,8.14194,8.29048,8.14194,8.24683,4591.9254330256,0
+FUNC.US,D,20160218,000000,8.28036,8.28036,8.21194,8.22943,2373.2747087392,0
+FUNC.US,D,20160219,000000,8.15935,8.4918,8.15935,8.32548,6434.1888267362,0
+FUNC.US,D,20160222,000000,8.32548,8.55246,8.25549,8.36057,8711.840808248,0
+FUNC.US,D,20160223,000000,8.35202,8.67543,8.35202,8.38663,4816.7405683155,0
+FUNC.US,D,20160224,000000,8.74503,8.89062,8.51835,8.8684,14191.836888821,0
+FUNC.US,D,20160225,000000,8.84983,9.13569,8.6662,8.80304,9614.1531385745,0
+FUNC.US,D,20160226,000000,9.0425,9.07759,8.89347,8.92041,15833.699460576,0
+FUNC.US,D,20160229,000000,9.08605,9.17246,9.00642,9.05095,14269.148881048,0
+FUNC.US,D,20160301,000000,9.18209,9.58356,9.05095,9.37319,14721.830940794,0
+FUNC.US,D,20160302,000000,9.29691,9.60912,9.28717,9.39187,95051.025390131,0
+FUNC.US,D,20160303,000000,9.558,9.81949,9.54916,9.76837,8794.2391157525,0
+FUNC.US,D,20160304,000000,9.78508,9.78508,9.63468,9.63468,29485.36966687,0
+FUNC.US,D,20160307,000000,9.66417,9.90599,9.66417,9.89617,41835.960425036,0
+FUNC.US,D,20160308,000000,9.81949,9.8421,9.69759,9.70348,14952.749654418,0
+FUNC.US,D,20160309,000000,9.75952,9.84602,9.73986,9.84602,5838.0726761485,0
+FUNC.US,D,20160310,000000,9.77525,9.86766,9.61502,9.67203,10577.501252238,0
+FUNC.US,D,20160311,000000,9.75952,9.82735,9.71922,9.76837,7608.1103929107,0
+FUNC.US,D,20160314,000000,9.92862,9.92862,9.77525,9.77525,1403.8230167424,0
+FUNC.US,D,20160315,000000,9.84602,9.84602,9.60912,9.60912,4774.0155199799,0
+FUNC.US,D,20160316,000000,9.61305,9.84602,9.60912,9.63468,2228.8233548425,0
+FUNC.US,D,20160317,000000,9.60912,9.78901,9.60912,9.78901,19725.747911342,0
+FUNC.US,D,20160318,000000,9.81949,9.81949,9.52163,9.52163,11271.274656164,0
+FUNC.US,D,20160321,000000,9.52163,9.79294,9.13687,9.63468,45604.920046073,0
+FUNC.US,D,20160322,000000,9.63468,9.79983,9.58847,9.60912,13773.741772966,0
+FUNC.US,D,20160323,000000,9.68088,9.77525,9.39187,9.63566,16255.863628655,0
+FUNC.US,D,20160324,000000,9.558,9.70348,9.558,9.64451,18472.479826831,0
+FUNC.US,D,20160328,000000,9.75952,9.81949,9.6966,9.79294,9496.1506241237,0
+FUNC.US,D,20160329,000000,9.72118,9.95906,9.72118,9.86274,9904.0731094235,0
+FUNC.US,D,20160330,000000,9.86274,9.90599,9.67203,9.80081,6274.4785270053,0
+FUNC.US,D,20160331,000000,9.67203,9.93348,9.53146,9.56783,10352.686116948,0
+FUNC.US,D,20160401,000000,9.81949,9.81949,9.60912,9.66417,8541.9578779611,0
+FUNC.US,D,20160404,000000,9.77525,9.77525,9.52163,9.57668,3136.2220004471,0
+FUNC.US,D,20160405,000000,9.56783,9.60912,9.50393,9.50393,7370.0708378978,0
+FUNC.US,D,20160406,000000,9.47838,9.50393,9.47838,9.50393,1653.052465367,0
+FUNC.US,D,20160407,000000,9.48132,9.67891,9.48132,9.558,1714.0882487036,0
+FUNC.US,D,20160408,000000,9.64451,9.64451,9.2335,9.58061,11598.83336007,0
+FUNC.US,D,20160411,000000,9.51278,9.51278,9.26938,9.27813,7611.1621820775,0
+FUNC.US,D,20160412,000000,9.26938,9.26938,9.26064,9.26064,649.01382947948,0
+FUNC.US,D,20160413,000000,9.26064,9.36533,9.26064,9.35451,11170.565613658,0
+FUNC.US,D,20160414,000000,9.34567,9.61502,9.34567,9.52163,12003.704056203,0
+FUNC.US,D,20160415,000000,9.71234,9.81063,9.62484,9.69759,5487.1169219628,0
+FUNC.US,D,20160418,000000,9.75854,9.75854,9.35549,9.40072,3357.9853465701,0
+FUNC.US,D,20160419,000000,9.46854,9.53932,9.40956,9.52163,20632.129293891,0
+FUNC.US,D,20160420,000000,9.60027,9.90599,9.60027,9.81063,12756.478717355,0
+FUNC.US,D,20160421,000000,9.86766,9.90599,9.86274,9.86274,12806.32460708,0
+FUNC.US,D,20160422,000000,9.73101,9.8539,9.70348,9.70348,4691.6172124755,0
+FUNC.US,D,20160425,000000,9.81063,9.90599,9.71234,9.83718,3265.4144085096,0
+FUNC.US,D,20160426,000000,9.89617,9.90599,9.76935,9.83718,2170.8393606727,0
+FUNC.US,D,20160427,000000,9.81555,9.81555,9.81555,9.81555,344.85217585195,0
+FUNC.US,D,20160428,000000,9.66909,9.88535,9.66909,9.87159,9939.6773163698,0
+FUNC.US,D,20160429,000000,9.88633,9.88633,9.81063,9.81063,1579.8095253631,0
+FUNC.US,D,20160502,000000,9.84602,9.89617,9.65433,9.77525,9027.1923554873,0
+FUNC.US,D,20160503,000000,9.81063,9.82735,9.76837,9.76837,7768.8379556971,0
+FUNC.US,D,20160504,000000,9.78508,9.90599,9.68088,9.68088,10691.434714466,0
+FUNC.US,D,20160505,000000,9.78508,9.80081,9.78508,9.78508,8011.963825988,0
+FUNC.US,D,20160506,000000,9.78508,9.84602,9.78508,9.78508,1830.0562370432,0
+FUNC.US,D,20160509,000000,9.78508,9.90599,9.78508,9.78508,2222.7197765089,0
+FUNC.US,D,20160510,000000,9.78508,9.90599,9.78508,9.90599,800.58602476544,0
+FUNC.US,D,20160511,000000,9.90599,9.90894,9.69759,9.83816,1516.7392159152,0
+FUNC.US,D,20160512,000000,9.70348,9.78508,9.69759,9.69858,4348.7995627347,0
+FUNC.US,D,20160513,000000,9.66417,9.66417,9.44495,9.44495,246.17765945773,0
+FUNC.US,D,20160516,000000,9.44495,9.44495,9.20027,9.20027,5871.6423569836,0
+FUNC.US,D,20160517,000000,9.34567,9.38499,9.12144,9.17246,5352.8381986223,0
+FUNC.US,D,20160519,000000,9.30959,9.38695,9.21601,9.38695,1146.455463673,0
+FUNC.US,D,20160520,000000,9.558,9.558,9.35549,9.35549,421.14690502273,0
+FUNC.US,D,20160523,000000,9.35549,9.36533,8.99807,8.99807,4286.7465163425,0
+FUNC.US,D,20160524,000000,9.0245,9.11652,8.94478,9.10424,9441.2184191207,0
+FUNC.US,D,20160525,000000,8.92041,9.0831,8.92041,9.0831,2209.4953567859,0
+FUNC.US,D,20160526,000000,8.9551,9.07759,8.95412,9.07759,2412.947967908,0
+FUNC.US,D,20160527,000000,9.07759,9.1811,9.07759,9.1811,632.73762058971,0
+FUNC.US,D,20160531,000000,9.17246,9.17246,9.03385,9.03385,1383.4777556302,0
+FUNC.US,D,20160601,000000,8.98863,8.98863,8.98863,8.98863,456.7511119691,0
+FUNC.US,D,20160602,000000,8.95412,9.05095,8.95412,9.05095,5566.4634403005,0
+FUNC.US,D,20160603,000000,9.01616,9.18209,9.01616,9.03385,2621.4868943082,0
+FUNC.US,D,20160606,000000,9.06039,9.06039,9.0245,9.05095,2095.5618945576,0
+FUNC.US,D,20160607,000000,9.14552,9.30467,8.96435,9.08605,11902.995013698,0
+FUNC.US,D,20160609,000000,8.98863,8.98863,8.94478,8.95412,3575.6796404708,0
+FUNC.US,D,20160610,000000,8.91185,9.13569,8.91185,8.99807,3374.2615554599,0
+FUNC.US,D,20160613,000000,8.93722,8.95412,8.87666,8.95412,2669.2982579219,0
+FUNC.US,D,20160614,000000,8.78829,8.8684,8.78829,8.8684,2288.8418751235,0
+FUNC.US,D,20160615,000000,8.78829,8.90271,8.76087,8.8684,4892.0180344307,0
+FUNC.US,D,20160616,000000,8.74503,8.8684,8.74503,8.79743,1260.3889259014,0
+FUNC.US,D,20160617,000000,8.74503,8.8049,8.6481,8.8049,2030.4570589985,0
+FUNC.US,D,20160620,000000,8.75417,8.87666,8.74503,8.87666,8129.9663404388,0
+FUNC.US,D,20160621,000000,8.74503,8.8684,8.74503,8.8684,13499.080747951,0
+FUNC.US,D,20160622,000000,8.88423,8.90271,8.76991,8.82289,4810.6369899819,0
+FUNC.US,D,20160623,000000,8.89347,8.97909,8.8684,8.8684,4418.9907135719,0
+FUNC.US,D,20160624,000000,8.84983,8.84983,8.57772,8.70159,2862.5782384878,0
+FUNC.US,D,20160627,000000,8.51835,8.59571,8.43852,8.53605,4784.188150536,0
+FUNC.US,D,20160628,000000,8.53605,8.53605,8.42968,8.47411,1256.3198736789,0
+FUNC.US,D,20160629,000000,8.58667,8.59571,8.51835,8.51835,954.19274616262,0
+FUNC.US,D,20160630,000000,8.52729,8.59571,8.48296,8.59571,6303.979155618,0
+FUNC.US,D,20160701,000000,8.51835,8.60475,8.36922,8.60475,11006.786261705,0
+FUNC.US,D,20160705,000000,8.45101,8.59571,8.42968,8.59571,3352.8990312921,0
+FUNC.US,D,20160706,000000,8.5615,8.58204,8.53605,8.56248,685.63529948145,0
+FUNC.US,D,20160707,000000,8.46527,8.47411,8.46527,8.47411,228.88418751235,0
+FUNC.US,D,20160708,000000,8.47411,8.47411,8.47411,8.47411,570.68457419747,0
+FUNC.US,D,20160711,000000,8.43852,8.6481,8.39478,8.6481,5159.5582180563,0
+FUNC.US,D,20160712,000000,8.48296,8.6662,8.48296,8.6662,3277.6215651769,0
+FUNC.US,D,20160713,000000,8.6662,8.6662,8.65715,8.65715,3153.5154723924,0
+FUNC.US,D,20160714,000000,8.69726,8.72764,8.58844,8.60475,4294.8846207874,0
+FUNC.US,D,20160715,000000,8.72764,8.72764,8.72764,8.72764,190.22819139916,0
+FUNC.US,D,20160718,000000,8.6481,8.91844,8.6481,8.65715,2184.0637803957,0
+FUNC.US,D,20160719,000000,8.67543,8.78829,8.6481,8.78829,2703.8852018126,0
+FUNC.US,D,20160720,000000,8.63995,8.63995,8.6312,8.6312,341.80038668512,0
+FUNC.US,D,20160721,000000,8.6312,8.74789,8.6312,8.73589,988.77969005337,0
+FUNC.US,D,20160722,000000,8.62285,8.62285,8.62285,8.62285,251.26397473578,0
+FUNC.US,D,20160725,000000,8.67543,8.73589,8.63808,8.63808,2818.8359270966,0
+FUNC.US,D,20160726,000000,8.6481,8.65715,8.6481,8.65715,2853.4228709874,0
+FUNC.US,D,20160727,000000,8.69362,8.73491,8.65715,8.73491,3862.5478221529,0
+FUNC.US,D,20160728,000000,8.70159,8.93623,8.70159,8.93623,3884.9276093764,0
+FUNC.US,D,20160802,000000,8.75417,8.84049,8.75417,8.84049,1256.3198736789,0
+FUNC.US,D,20160803,000000,8.83125,9.03385,8.74503,9.03385,6374.1703064552,0
+FUNC.US,D,20160804,000000,8.8684,8.89347,8.83125,8.89347,5851.2970958714,0
+FUNC.US,D,20160805,000000,8.87666,8.87666,8.85435,8.85435,4811.6542530375,0
+FUNC.US,D,20160808,000000,8.83861,8.85916,8.78917,8.79743,4663.1338469184,0
+FUNC.US,D,20160809,000000,8.8049,8.8049,8.75417,8.75417,228.88418751235,0
+FUNC.US,D,20160811,000000,8.7469,8.81394,8.72764,8.74503,5821.7964672587,0
+FUNC.US,D,20160812,000000,8.70984,8.78082,8.70984,8.70984,3526.8510138015,0
+FUNC.US,D,20160815,000000,8.73589,8.82289,8.73589,8.73589,1715.1055117592,0
+FUNC.US,D,20160816,000000,8.82289,8.89249,8.82289,8.82476,5450.4954519609,0
+FUNC.US,D,20160817,000000,8.81208,8.81208,8.74602,8.74602,341.80038668512,0
+FUNC.US,D,20160818,000000,8.80008,8.87666,8.74503,8.87666,3762.8560427031,0
+FUNC.US,D,20160819,000000,8.87666,8.99807,8.87666,8.91185,8496.1810404586,0
+FUNC.US,D,20160822,000000,8.91185,8.91185,8.91185,8.91185,513.71784308328,0
+FUNC.US,D,20160824,000000,8.96346,9.07169,8.92041,9.06796,1648.9834131446,0
+FUNC.US,D,20160825,000000,9.00091,9.19162,9.00091,9.19162,919.60580227186,0
+FUNC.US,D,20160826,000000,9.12694,9.21601,9.12694,9.12694,7851.2362632016,0
+FUNC.US,D,20160829,000000,9.12694,9.21601,9.12694,9.21601,1199.3531425647,0
+FUNC.US,D,20160830,000000,9.17246,9.17246,9.12694,9.12694,639.85846197898,0
+FUNC.US,D,20160831,000000,9.14061,9.14061,9.14061,9.14061,228.88418751235,0
+FUNC.US,D,20160901,000000,9.12694,9.13569,9.12694,9.13569,5411.8394558477,0
+FUNC.US,D,20160902,000000,9.12694,9.13087,8.9551,8.96435,1933.8170687155,0
+FUNC.US,D,20160906,000000,9.0197,9.11278,9.01616,9.10424,1344.821759517,0
+FUNC.US,D,20160907,000000,8.95412,9.2335,8.95412,9.05095,14695.382101349,0
+FUNC.US,D,20160908,000000,9.13569,9.13569,9.01616,9.01616,1420.0992256322,0
+FUNC.US,D,20160909,000000,9.01616,9.23154,8.87666,9.15407,18274.113530986,0
+FUNC.US,D,20160912,000000,9.13569,9.13569,9.04063,9.08605,1717.1400378705,0
+FUNC.US,D,20160913,000000,9.08605,9.26938,9.03778,9.2335,685.63529948145,0
+FUNC.US,D,20160914,000000,9.13569,9.2335,9.01616,9.20705,1328.5455506273,0
+FUNC.US,D,20160915,000000,9.17246,9.2335,9.01616,9.2335,1739.5198250939,0
+FUNC.US,D,20160916,000000,9.0425,9.17246,8.99807,9.08605,7852.2535262572,0
+FUNC.US,D,20160919,000000,9.12694,9.20027,9.06039,9.20027,7555.2127140189,0
+FUNC.US,D,20160920,000000,9.20027,9.2335,9.14159,9.18209,3606.1975321391,0
+FUNC.US,D,20160921,000000,9.20126,9.2335,9.20126,9.2335,1029.4702122778,0
+FUNC.US,D,20160922,000000,9.15407,9.29003,9.15407,9.17246,3799.4775127051,0
+FUNC.US,D,20160923,000000,9.3203,9.42922,9.25582,9.42922,12275.313292052,0
+FUNC.US,D,20160926,000000,9.48722,9.74969,9.48722,9.69759,17865.173782631,0
+FUNC.US,D,20160927,000000,9.78508,10.4702,9.78508,10.3965,10154.319821103,0
+FUNC.US,D,20160928,000000,10.4742,10.7376,10.3965,10.4909,25021.619378851,0
+FUNC.US,D,20160929,000000,10.7111,10.7111,10.3965,10.483,12124.758359821,0
+FUNC.US,D,20160930,000000,10.5282,10.8133,10.5282,10.8133,4141.2778993902,0
+FUNC.US,D,20161003,000000,10.4506,10.8674,10.4506,10.8585,2449.56943791,0
+FUNC.US,D,20161004,000000,10.8674,10.8674,10.5282,10.6324,1143.4036745062,0
+FUNC.US,D,20161005,000000,10.6659,10.6659,10.4918,10.5106,2244.0823006767,0
+FUNC.US,D,20161006,000000,10.4466,10.6482,10.4466,10.6482,1923.6444381594,0
+FUNC.US,D,20161007,000000,10.2619,10.4378,9.66417,9.87159,15477.657391114,0
+FUNC.US,D,20161010,000000,9.89617,10.0456,9.89617,10.0456,2382.4300762397,0
+FUNC.US,D,20161011,000000,10.0456,10.0456,10.0456,10.0456,570.68457419747,0
+FUNC.US,D,20161012,000000,9.94925,10.1989,9.94925,10.1989,2276.6347184562,0
+FUNC.US,D,20161013,000000,10.0309,10.1341,10.0309,10.0456,745.65381976247,0
+FUNC.US,D,20161014,000000,10.0899,10.0899,10.0899,10.0899,1146.455463673,0
+FUNC.US,D,20161017,000000,10.1743,10.1743,10.1743,10.1743,317.38607335046,0
+FUNC.US,D,20161018,000000,10.3366,10.3366,10.2461,10.3041,1438.4099606332,0
+FUNC.US,D,20161019,000000,10.2569,10.2569,10.2117,10.2117,1949.0760145496,0
+FUNC.US,D,20161020,000000,10.1773,10.1783,10.1773,10.1783,228.88418751235,0
+FUNC.US,D,20161021,000000,9.95906,9.95906,9.95906,9.95906,149.53766917474,0
+FUNC.US,D,20161024,000000,10.1793,10.3199,10.1723,10.1723,3553.2998532474,0
+FUNC.US,D,20161025,000000,10.1813,10.2727,10.1793,10.2707,5180.9207422241,0
+FUNC.US,D,20161026,000000,10.1941,10.1941,10.0456,10.0456,4121.9499013336,0
+FUNC.US,D,20161027,000000,10.0899,10.1341,9.88043,10.1341,13862.243658804,0
+FUNC.US,D,20161028,000000,10.1243,10.3267,10.1243,10.3267,3593.9903754718,0
+FUNC.US,D,20161031,000000,10.309,10.483,10.1793,10.1793,2472.966488189,0
+FUNC.US,D,20161101,000000,10.2215,10.2215,10.1341,10.1389,8781.0146960295,0
+FUNC.US,D,20161102,000000,10.1439,10.1439,10.1439,10.1439,570.68457419747,0
+FUNC.US,D,20161103,000000,10.2619,10.309,10.1793,10.1793,931.81295893919,0
+FUNC.US,D,20161104,000000,10.3828,10.3965,10.1341,10.1341,501.51068641596,0
+FUNC.US,D,20161107,000000,10.5715,10.6128,10.5282,10.5282,2701.8506757014,0
+FUNC.US,D,20161108,000000,10.3523,10.5715,10.3523,10.4378,3598.0594276942,0
+FUNC.US,D,20161109,000000,10.5715,10.7425,10.5282,10.6934,3706.9065746445,0
+FUNC.US,D,20161110,000000,10.5282,10.656,10.2619,10.483,16366.745301717,0
+FUNC.US,D,20161111,000000,10.4555,10.4555,10.3572,10.3572,341.80038668512,0
+FUNC.US,D,20161114,000000,10.6138,10.656,10.6138,10.656,1357.0289161844,0
+FUNC.US,D,20161115,000000,10.483,10.7887,10.4378,10.656,4876.7590885966,0
+FUNC.US,D,20161116,000000,10.7465,10.7887,10.7465,10.7887,3865.5996113198,0
+FUNC.US,D,20161117,000000,10.9205,11.0935,10.8311,10.9205,14082.989741871,0
+FUNC.US,D,20161118,000000,10.9205,11.1318,10.9205,10.9205,6572.5366022992,0
+FUNC.US,D,20161121,000000,11.2272,11.7491,11.2272,11.7491,12276.330555107,0
+FUNC.US,D,20161122,000000,11.7954,12.22,11.7491,11.7954,20252.690174149,0
+FUNC.US,D,20161123,000000,11.7491,12.2299,11.7069,11.7491,31818.97111644,0
+FUNC.US,D,20161125,000000,11.5939,11.5939,11.1397,11.18,3061.9617973875,0
+FUNC.US,D,20161128,000000,11.3982,11.3982,11.2272,11.2674,2936.8384415474,0
+FUNC.US,D,20161129,000000,11.2674,11.3136,11.2674,11.2674,2318.3425037362,0
+FUNC.US,D,20161130,000000,11.3599,11.5329,11.2674,11.3136,5911.3156161524,0
+FUNC.US,D,20161201,000000,11.7227,11.873,11.6637,11.8367,7041.4948709356,0
+FUNC.US,D,20161202,000000,11.9242,12.1444,11.9242,12.1444,7566.4026076306,0
+FUNC.US,D,20161205,000000,12.1444,12.1444,10.9637,11.18,25108.086738577,0
+FUNC.US,D,20161206,000000,11.18,11.9242,11.18,11.3599,11319.086019778,0
+FUNC.US,D,20161207,000000,11.3982,11.7954,11.3599,11.6637,15734.007681127,0
+FUNC.US,D,20161208,000000,11.7069,12.4501,11.7069,11.9674,10893.870062533,0
+FUNC.US,D,20161209,000000,12.0116,12.3607,12.0116,12.3607,16675.993270622,0
+FUNC.US,D,20161212,000000,12.5798,13.383,12.4501,12.5356,29445.696407701,0
+FUNC.US,D,20161213,000000,12.6693,13.1038,12.6231,12.7106,14943.594286918,0
+FUNC.US,D,20161214,000000,12.7106,12.7548,12.4039,12.6693,17079.8467037,0
+FUNC.US,D,20161215,000000,12.6693,12.9278,12.4913,12.8866,17764.464740125,0
+FUNC.US,D,20161216,000000,12.8866,12.8866,12.797,12.797,91196.615672423,0
+FUNC.US,D,20161219,000000,12.8866,12.973,12.7145,12.8423,4503.4235471875,0
+FUNC.US,D,20161220,000000,12.8197,12.973,12.8197,12.9278,2915.4759173796,0
+FUNC.US,D,20161221,000000,12.973,12.973,12.8423,12.8866,7418.8994645671,0
+FUNC.US,D,20161222,000000,12.9642,12.9691,12.8423,12.9278,6692.5736428612,0
+FUNC.US,D,20161223,000000,13.0094,13.0163,12.8866,13.0163,6874.6637298155,0
+FUNC.US,D,20161227,000000,13.1038,13.8037,12.9917,13.8037,5639.7063803044,0
+FUNC.US,D,20161228,000000,13.9787,14.2382,13.4095,13.5845,19146.9252327,0
+FUNC.US,D,20161229,000000,13.9787,14.6324,13.669,14.2834,22843.659176789,0
+FUNC.US,D,20161230,000000,14.1969,14.8064,13.614,13.9355,7009.9597162117,0
+FUNC.US,D,20170103,000000,14.1084,14.1084,13.7162,13.9355,12129.844675099,0
+FUNC.US,D,20170104,000000,13.8077,14.255,12.4963,13.3643,15345.413193884,0
+FUNC.US,D,20170105,000000,12.973,13.8037,12.9278,13.1038,10354.720643059,0
+FUNC.US,D,20170106,000000,13.2768,13.2768,12.5798,12.8423,13157.280361265,0
+FUNC.US,D,20170109,000000,12.8423,12.8423,12.2299,12.3607,11494.055265343,0
+FUNC.US,D,20170110,000000,12.3607,12.6231,12.3607,12.4049,3578.7314296376,0
+FUNC.US,D,20170111,000000,12.4913,12.4913,12.0549,12.3607,17503.028134834,0
+FUNC.US,D,20170112,000000,12.2653,12.5729,12.0992,12.3607,1717.1400378705,0
+FUNC.US,D,20170113,000000,12.3607,12.4501,12.3607,12.4501,873.82896476939,0
+FUNC.US,D,20170117,000000,12.2299,12.4501,12.0549,12.3607,14979.198493865,0
+FUNC.US,D,20170118,000000,12.4501,12.919,12.4501,12.7106,4080.2421160536,0
+FUNC.US,D,20170119,000000,12.3183,13.0959,12.3183,12.5798,2670.3155209775,0
+FUNC.US,D,20170120,000000,12.6231,12.6693,12.2957,12.5798,2212.5471459528,0
+FUNC.US,D,20170123,000000,12.4501,12.4501,12.3607,12.3607,3170.8089443378,0
+FUNC.US,D,20170124,000000,12.3635,12.6693,12.3635,12.6693,2557.3993218047,0
+FUNC.US,D,20170125,000000,12.5356,12.6231,12.5356,12.5798,1543.1880553611,0
+FUNC.US,D,20170126,000000,12.7548,12.973,12.7548,12.973,3117.9112654461,0
+FUNC.US,D,20170127,000000,13.0163,13.0163,12.3607,12.6231,3525.8337507459,0
+FUNC.US,D,20170130,000000,12.7106,12.7548,12.3931,12.4707,4613.2879571935,0
+FUNC.US,D,20170131,000000,12.4913,12.4913,12.3607,12.4913,8920.3797346482,0
+FUNC.US,D,20170201,000000,12.4913,12.6231,12.4913,12.6231,2399.7235481851,0
+FUNC.US,D,20170202,000000,12.7106,12.8423,12.5149,12.7106,6798.3690006447,0
+FUNC.US,D,20170203,000000,12.6231,13.0595,12.6231,13.0163,1737.4852989827,0
+FUNC.US,D,20170206,000000,13.0645,13.1038,12.801,12.9278,6281.5993683946,0
+FUNC.US,D,20170207,000000,13.1038,13.1903,12.978,13.0595,7712.8884876385,0
+FUNC.US,D,20170208,000000,12.9278,13.1038,12.9278,13.0595,3086.3761107221,0
+FUNC.US,D,20170209,000000,13.2345,13.4095,13.2345,13.4095,1658.1387806451,0
+FUNC.US,D,20170210,000000,13.4095,13.4675,13.4095,13.4675,1629.655415088,0
+FUNC.US,D,20170213,000000,13.4528,13.4528,13.0831,13.324,1385.5122817415,0
+FUNC.US,D,20170214,000000,13.3643,13.6494,13.1038,13.4095,21431.698055601,0
+FUNC.US,D,20170215,000000,13.6916,13.6916,13.498,13.498,1149.5072528398,0
+FUNC.US,D,20170216,000000,13.4577,13.727,13.4577,13.5845,2189.1500956737,0
+FUNC.US,D,20170217,000000,13.7595,13.7595,13.5412,13.5845,1600.1547864753,0
+FUNC.US,D,20170221,000000,13.7595,13.7595,13.1903,13.5412,6188.0111672785,0
+FUNC.US,D,20170222,000000,13.1903,13.3643,12.5798,12.9278,15607.867062231,0
+FUNC.US,D,20170223,000000,13.0163,13.0821,12.6772,12.8423,9391.3725293958,0
+FUNC.US,D,20170224,000000,12.797,12.8462,12.6693,12.7548,5339.6137788993,0
+FUNC.US,D,20170227,000000,12.8423,13.0595,12.5838,12.8866,3087.3933737778,0
+FUNC.US,D,20170228,000000,12.7106,12.8423,12.7106,12.797,3042.6337993309,0
+FUNC.US,D,20170301,000000,12.973,13.1401,12.797,12.973,6418.929880902,0
+FUNC.US,D,20170302,000000,12.9278,13.1903,12.797,12.797,3627.5600563069,0
+FUNC.US,D,20170303,000000,12.797,12.797,12.5798,12.6732,7687.4569112483,0
+FUNC.US,D,20170306,000000,12.7548,12.7548,12.1915,12.4049,15423.742449166,0
+FUNC.US,D,20170307,000000,12.4049,12.7106,11.5525,11.7954,20539.558355831,0
+FUNC.US,D,20170308,000000,11.9242,11.9242,11.4434,11.6185,14507.188436061,0
+FUNC.US,D,20170309,000000,11.7069,11.7069,11.3599,11.4887,14630.277265789,0
+FUNC.US,D,20170310,000000,11.4434,11.9674,11.3599,11.5742,7773.9242709752,0
+FUNC.US,D,20170313,000000,11.4434,11.4887,11.3982,11.4887,5946.9198230988,0
+FUNC.US,D,20170314,000000,11.3982,11.5742,11.3982,11.5742,5112.7641174982,0
+FUNC.US,D,20170315,000000,11.5329,11.7491,11.5329,11.5742,5908.2638269856,0
+FUNC.US,D,20170316,000000,11.6637,11.7069,11.3982,11.7069,8185.9158084974,0
+FUNC.US,D,20170317,000000,11.3982,11.7069,11.3982,11.7069,3760.8215165919,0
+FUNC.US,D,20170320,000000,11.4887,11.5742,11.4268,11.5329,12809.376396247,0
+FUNC.US,D,20170321,000000,11.4434,11.4887,11.408,11.4887,1544.2053184167,0
+FUNC.US,D,20170322,000000,11.3982,11.4887,11.3599,11.4887,15383.051926941,0
+FUNC.US,D,20170323,000000,11.5329,12.0116,11.5329,12.0116,10787.057441693,0
+FUNC.US,D,20170324,000000,12.0116,12.0549,11.9596,12.0116,4623.4605877496,0
+FUNC.US,D,20170327,000000,11.9242,12.4913,11.9242,12.4913,8590.7865046304,0
+FUNC.US,D,20170328,000000,12.4579,12.4579,12.3183,12.3183,2731.3513043141,0
+FUNC.US,D,20170329,000000,12.4049,12.5749,12.2299,12.2839,6390.4465153449,0
+FUNC.US,D,20170330,000000,12.3183,12.8423,12.3183,12.797,10317.081910001,0
+FUNC.US,D,20170331,000000,12.7106,12.7548,12.5356,12.6693,7433.1411473457,0
+FUNC.US,D,20170403,000000,12.6231,12.8423,12.4049,12.5356,16658.699798677,0
+FUNC.US,D,20170404,000000,12.6231,12.6693,12.5798,12.5798,4805.5506747038,0
+FUNC.US,D,20170405,000000,12.6693,12.6693,12.2299,12.2299,9542.9447246818,0
+FUNC.US,D,20170406,000000,12.2299,12.4913,12.2299,12.4913,2846.3020295981,0
+FUNC.US,D,20170407,000000,12.4049,12.4501,12.0992,12.1444,11346.552122279,0
+FUNC.US,D,20170410,000000,12.2751,12.2751,12.1866,12.2299,2024.3534806648,0
+FUNC.US,D,20170411,000000,12.2299,12.3183,12.1444,12.1444,2033.5088481653,0
+FUNC.US,D,20170412,000000,12.1444,12.225,12.1444,12.1444,4871.6727733185,0
+FUNC.US,D,20170413,000000,12.1866,12.2535,12.1444,12.1444,3464.7979674092,0
+FUNC.US,D,20170417,000000,12.1866,12.4049,12.1444,12.2751,2113.8726295585,0
+FUNC.US,D,20170418,000000,12.1444,12.2299,12.1444,12.1444,1754.7787709281,0
+FUNC.US,D,20170419,000000,12.1444,12.1444,12.1444,12.1444,155.6412475084,0
+FUNC.US,D,20170420,000000,12.2053,12.2053,12.2053,12.2053,411.99153752224,0
+FUNC.US,D,20170421,000000,12.22,12.22,12.0549,12.0992,5096.4879086084,0
+FUNC.US,D,20170424,000000,12.1444,12.3183,12.1444,12.1444,4105.6736924438,0
+FUNC.US,D,20170425,000000,12.2751,12.3036,12.2751,12.2751,5192.1106358358,0
+FUNC.US,D,20170426,000000,12.3183,12.3183,12.1444,12.2082,2499.4153276349,0
+FUNC.US,D,20170427,000000,12.1444,12.1866,12.1444,12.1866,911.46769782698,0
+FUNC.US,D,20170501,000000,12.1444,12.2299,12.1444,12.2299,4595.9944852481,0
+FUNC.US,D,20170502,000000,12.2751,12.3223,12.2299,12.3223,3738.4417293685,0
+FUNC.US,D,20170503,000000,12.3183,12.3607,12.2299,12.3183,1507.5838484147,0
+FUNC.US,D,20170504,000000,12.2751,12.3607,12.2299,12.3183,2500.4325906905,0
+FUNC.US,D,20170505,000000,12.3203,12.4049,12.2751,12.4049,2432.2759659646,0
+FUNC.US,D,20170508,000000,12.4049,12.4049,12.4049,12.4049,595.09888753212,0
+FUNC.US,D,20170509,000000,12.3527,12.3527,12.3527,12.3527,314.33428418363,0
+FUNC.US,D,20170510,000000,12.4049,12.4639,12.4049,12.4639,1879.9021267681,0
+FUNC.US,D,20170511,000000,12.4501,12.4569,12.4501,12.4569,493.37258197108,0
+FUNC.US,D,20170512,000000,12.3607,12.5405,12.3607,12.5356,2947.0110721035,0
+FUNC.US,D,20170515,000000,12.5356,12.5356,12.3607,12.4501,1873.7985484345,0
+FUNC.US,D,20170516,000000,12.4049,12.797,12.4049,12.7548,36635.711684755,0
+FUNC.US,D,20170517,000000,12.6231,12.8423,12.4049,12.4049,25272.883353586,0
+FUNC.US,D,20170518,000000,12.4501,12.4531,12.3183,12.4501,11594.764307848,0
+FUNC.US,D,20170519,000000,12.8423,12.8423,12.8423,12.8423,129.19240806253,0
+FUNC.US,D,20170522,000000,12.797,12.864,12.797,12.8197,7658.9735456912,0
+FUNC.US,D,20170523,000000,12.5798,12.7106,12.5798,12.6231,4057.8623288301,0
+FUNC.US,D,20170524,000000,12.6693,12.6693,12.5838,12.5838,3448.5217585195,0
+FUNC.US,D,20170525,000000,12.797,13.1038,12.7598,13.0419,9258.1110691108,0
+FUNC.US,D,20170526,000000,12.8924,13.0595,12.8866,12.8866,7053.702027603,0
+FUNC.US,D,20170530,000000,12.8984,12.973,12.8866,12.973,829.06939032253,0
+FUNC.US,D,20170531,000000,12.8866,13.1038,12.7872,13.1038,4385.4210327367,0
+FUNC.US,D,20170601,000000,13.1038,13.1038,13.0163,13.0163,1508.6011114703,0
+FUNC.US,D,20170602,000000,12.8866,13.1038,12.8866,13.0595,3260.3280932315,0
+FUNC.US,D,20170605,000000,12.9367,13.1009,12.9278,12.9278,6235.8225308921,0
+FUNC.US,D,20170606,000000,12.8914,12.9278,12.8423,12.9278,12438.075380949,0
+FUNC.US,D,20170607,000000,13.0202,13.1491,13.0163,13.1333,3270.5007237876,0
+FUNC.US,D,20170608,000000,13.1491,13.1903,13.0595,13.1863,3621.4564779733,0
+FUNC.US,D,20170609,000000,13.2345,13.6307,13.2345,13.6307,5628.5164866927,0
+FUNC.US,D,20170612,000000,13.498,13.498,13.1903,13.4095,3021.2712751631,0
+FUNC.US,D,20170613,000000,13.1903,13.2345,13.0163,13.1903,4638.7195335837,0
+FUNC.US,D,20170614,000000,13.1903,13.3643,13.1903,13.2768,8512.4572493484,0
+FUNC.US,D,20170615,000000,13.2345,13.6307,13.2345,13.6307,2682.5226776448,0
+FUNC.US,D,20170616,000000,13.669,13.669,12.973,13.1903,25786.60119667,0
+FUNC.US,D,20170619,000000,13.8037,13.8037,13.0163,13.1038,17196.831955095,0
+FUNC.US,D,20170620,000000,13.324,13.324,12.9278,13.0035,3007.0295923845,0
+FUNC.US,D,20170621,000000,13.1038,13.1038,13.1038,13.1038,245.16039640212,0
+FUNC.US,D,20170622,000000,13.1038,13.2345,13.0163,13.1491,5941.8335078207,0
+FUNC.US,D,20170623,000000,13.0595,13.1491,12.7548,12.9278,16235.518367543,0
+FUNC.US,D,20170626,000000,13.0595,13.1491,13.0163,13.0163,4708.9106844208,0
+FUNC.US,D,20170628,000000,12.973,13.1903,12.973,13.1491,6294.8237881176,0
+FUNC.US,D,20170629,000000,13.2768,13.2768,12.6231,12.973,38162.623531227,0
+FUNC.US,D,20170630,000000,12.8423,13.0163,12.797,13.0163,8682.3401796353,0
+FUNC.US,D,20170705,000000,12.8522,13.1038,12.8522,13.0163,2759.8346698712,0
+FUNC.US,D,20170706,000000,13.0163,13.0595,13.0163,13.0595,3782.1840407597,0
+FUNC.US,D,20170707,000000,13.0595,13.0595,13.0595,13.0595,1864.643180934,0
+FUNC.US,D,20170710,000000,13.0094,13.0163,12.973,13.0163,795.49970948738,0
+FUNC.US,D,20170711,000000,12.973,13.0163,12.9278,12.9278,1264.4579781238,0
+FUNC.US,D,20170712,000000,12.973,13.2345,12.9524,13.2345,4793.3435180365,0
+FUNC.US,D,20170713,000000,13.1903,13.2345,13.1038,13.2345,6536.9323953528,0
+FUNC.US,D,20170714,000000,13.2689,13.2768,13.2345,13.2768,1299.0449220146,0
+FUNC.US,D,20170717,000000,13.1491,13.2345,13.1491,13.1491,7030.3049773239,0
+FUNC.US,D,20170718,000000,13.2159,13.2159,13.2159,13.2159,570.68457419747,0
+FUNC.US,D,20170720,000000,13.2139,13.2139,13.1491,13.1903,1683.5703570353,0
+FUNC.US,D,20170721,000000,13.2345,13.2345,13.1491,13.2345,6311.0999970073,0
+FUNC.US,D,20170724,000000,13.2768,13.2768,13.2768,13.2768,505.5797386384,0
+FUNC.US,D,20170725,000000,13.2768,13.324,13.2345,13.324,6773.9546873101,0
+FUNC.US,D,20170727,000000,13.1903,13.3643,13.1903,13.324,2077.2511595566,0
+FUNC.US,D,20170728,000000,13.1903,13.3643,13.1903,13.3643,1368.2188097961,0
+FUNC.US,D,20170731,000000,13.2768,13.2768,13.1903,13.1903,1025.4011600553,0
+FUNC.US,D,20170801,000000,13.1038,13.1038,13.0163,13.0202,4841.1548816502,0
+FUNC.US,D,20170802,000000,12.9278,12.9278,12.9278,12.9278,549.32205002965,0
+FUNC.US,D,20170803,000000,13.1038,13.1038,12.9278,12.9278,5222.6285275041,0
+FUNC.US,D,20170804,000000,12.8866,13.1038,12.7106,13.0163,25698.099310831,0
+FUNC.US,D,20170807,000000,12.973,13.0753,12.8423,12.9278,10515.448205846,0
+FUNC.US,D,20170808,000000,12.8718,13.1038,12.8423,12.8866,10567.328621682,0
+FUNC.US,D,20170809,000000,12.8866,13.0163,12.8866,12.9278,6949.9411959307,0
+FUNC.US,D,20170810,000000,12.8866,13.0163,12.8866,12.973,4096.5183249433,0
+FUNC.US,D,20170811,000000,12.8688,13.0163,12.8423,12.9278,11077.994675598,0
+FUNC.US,D,20170814,000000,13.1491,13.324,13.0595,13.2768,18655.58717684,0
+FUNC.US,D,20170815,000000,13.1903,13.2768,13.1903,13.2768,604.25425503262,0
+FUNC.US,D,20170816,000000,13.2768,13.324,13.2768,13.2768,5827.9000455923,0
+FUNC.US,D,20170817,000000,13.2345,13.2345,13.0595,13.1038,9008.8816204863,0
+FUNC.US,D,20170818,000000,13.1038,13.1903,13.1038,13.1903,1512.6701636928,0
+FUNC.US,D,20170821,000000,13.2345,13.2345,12.9278,13.0163,4588.8736438588,0
+FUNC.US,D,20170822,000000,13.0133,13.7595,12.9278,13.5845,51119.503070537,0
+FUNC.US,D,20170823,000000,13.498,13.7162,13.0163,13.2345,54927.118687688,0
+FUNC.US,D,20170824,000000,13.1903,13.2483,13.0595,13.1038,2749.6620393151,0
+FUNC.US,D,20170825,000000,13.0595,13.3643,12.973,13.3446,2499.4153276349,0
+FUNC.US,D,20170828,000000,13.1491,13.324,13.1038,13.1491,8733.2033324158,0
+FUNC.US,D,20170829,000000,13.2345,13.324,13.2345,13.324,1849.3842350998,0
+FUNC.US,D,20170830,000000,13.324,13.4095,13.324,13.4095,2080.3029487234,0
+FUNC.US,D,20170831,000000,13.498,13.9355,13.498,13.7595,13062.674897094,0
+FUNC.US,D,20170901,000000,13.7595,14.0888,13.7595,14.0662,5471.8579761287,0
+FUNC.US,D,20170905,000000,14.1084,14.1084,13.8106,13.9787,12581.50947179,0
+FUNC.US,D,20170906,000000,13.9787,13.9787,13.5845,13.6307,3724.2000465899,0
+FUNC.US,D,20170907,000000,13.6307,13.6307,13.2768,13.2768,14409.531182723,0
+FUNC.US,D,20170908,000000,13.324,13.3643,13.324,13.3643,3066.0308496099,0
+FUNC.US,D,20170911,000000,13.3643,13.669,13.3643,13.5412,9087.2108757683,0
+FUNC.US,D,20170912,000000,13.5412,13.5845,13.5412,13.5845,2967.3563332157,0
+FUNC.US,D,20170913,000000,13.4528,13.7064,13.4528,13.4528,4889.9835083195,0
+FUNC.US,D,20170914,000000,13.4095,13.4528,13.4095,13.4528,288.90270779337,0
+FUNC.US,D,20170915,000000,13.3643,13.4095,13.1903,13.1903,7293.776108727,0
+FUNC.US,D,20170918,000000,13.1903,13.324,13.1903,13.324,3018.2194859962,0
+FUNC.US,D,20170919,000000,13.4528,13.5412,13.3643,13.3643,7530.7984006843,0
+FUNC.US,D,20170920,000000,13.4528,13.5412,13.3643,13.5412,6515.569871185,0
+FUNC.US,D,20170921,000000,13.4528,13.5845,13.4528,13.5845,2066.0612659449,0
+FUNC.US,D,20170922,000000,13.5412,13.8037,13.5412,13.8037,1863.6259178784,0
+FUNC.US,D,20170925,000000,13.5845,13.5845,13.2768,13.3643,8918.3452085369,0
+FUNC.US,D,20170926,000000,13.3643,13.436,13.3643,13.3643,4248.0905202293,0
+FUNC.US,D,20170927,000000,13.5462,14.02,13.4528,13.4528,8714.8925974148,0
+FUNC.US,D,20170928,000000,13.6307,14.2382,13.6307,14.2382,5388.4424055686,0
+FUNC.US,D,20170929,000000,14.3266,14.5459,14.3266,14.5459,12500.128427342,0
+FUNC.US,D,20171002,000000,14.5026,14.7219,14.1969,14.3266,7723.0611181946,0
+FUNC.US,D,20171003,000000,14.3266,15.0246,14.3266,14.9391,7729.1646965283,0
+FUNC.US,D,20171004,000000,14.7219,14.8949,14.7219,14.7219,12952.810487088,0
+FUNC.US,D,20171005,000000,15.0748,15.0748,14.9391,14.9391,510.66605391645,0
+FUNC.US,D,20171006,000000,14.9824,14.9824,14.9362,14.9824,1155.6108311735,0
+FUNC.US,D,20171009,000000,14.7219,14.7219,14.5026,14.5891,7413.8131492891,0
+FUNC.US,D,20171010,000000,14.5459,14.5459,14.5459,14.5459,253.29850084701,0
+FUNC.US,D,20171011,000000,14.7219,14.9391,13.7595,14.4142,10997.630894205,0
+FUNC.US,D,20171012,000000,14.3266,15.1131,14.3266,14.5891,16105.308696425,0
+FUNC.US,D,20171013,000000,14.6324,14.8133,14.5459,14.5459,3756.7524643694,0
+FUNC.US,D,20171016,000000,14.5164,14.5164,14.2126,14.2382,4413.9043982938,0
+FUNC.US,D,20171017,000000,14.1517,14.3266,14.1084,14.2382,10698.555555856,0
+FUNC.US,D,20171018,000000,14.2382,14.6767,14.2382,14.6767,10002.747625818,0
+FUNC.US,D,20171019,000000,14.5891,15.0246,14.5891,15.0246,3253.2072518423,0
+FUNC.US,D,20171020,000000,15.1131,15.1131,14.9362,15.0246,2732.3685673697,0
+FUNC.US,D,20171023,000000,15.0698,15.1456,15.0246,15.0246,2827.9912945971,0
+FUNC.US,D,20171024,000000,15.0246,15.1574,15.0246,15.1131,8622.3216593543,0
+FUNC.US,D,20171025,000000,15.0482,15.4227,15.0482,15.4227,3757.7697274251,0
+FUNC.US,D,20171026,000000,15.2891,15.4523,15.1131,15.2891,18813.26295046,0
+FUNC.US,D,20171027,000000,15.2084,15.4641,15.2084,15.4189,1025.4011600553,0
+FUNC.US,D,20171030,000000,15.3765,15.4641,15.3765,15.4189,5514.5830244643,0
+FUNC.US,D,20171031,000000,15.3303,15.3303,15.2891,15.2891,2530.9504823588,0
+FUNC.US,D,20171101,000000,15.3303,15.3303,15.2006,15.2891,875.86349088061,0
+FUNC.US,D,20171102,000000,15.1574,15.3765,15.1574,15.3765,2804.594244318,0
+FUNC.US,D,20171103,000000,15.5486,15.9005,15.3805,15.4641,10777.902074193,0
+FUNC.US,D,20171106,000000,15.5486,15.987,15.5486,15.812,7075.0645517708,0
+FUNC.US,D,20171107,000000,15.987,15.987,15.4189,15.5486,6399.6018828454,0
+FUNC.US,D,20171108,000000,15.5063,15.5387,15.4641,15.4641,1682.5530939797,0
+FUNC.US,D,20171109,000000,15.4689,15.6272,15.4641,15.4641,1212.5775622877,0
+FUNC.US,D,20171110,000000,15.4641,15.4641,15.3765,15.4207,2371.240182628,0
+FUNC.US,D,20171113,000000,15.3805,15.4189,15.3805,15.3805,1544.2053184167,0
+FUNC.US,D,20171114,000000,15.4189,15.4729,15.3845,15.4189,2655.0565751433,0
+FUNC.US,D,20171115,000000,15.4189,15.4679,15.2891,15.2891,4624.4778508052,0
+FUNC.US,D,20171116,000000,15.3303,15.3303,15.1131,15.2006,4303.0227252323,0
+FUNC.US,D,20171117,000000,15.1131,15.1131,15.0246,15.0246,1199.3531425647,0
+FUNC.US,D,20171120,000000,15.0246,15.1131,15.007,15.0246,8340.5397929502,0
+FUNC.US,D,20171121,000000,14.9824,15.1131,14.9391,15.1131,11822.631232305,0
+FUNC.US,D,20171122,000000,15.0698,15.0698,15.0698,15.0698,189.21092834355,0
+FUNC.US,D,20171124,000000,15.1131,15.1574,14.8605,15.1574,1030.4874753334,0
+FUNC.US,D,20171127,000000,14.8949,14.9824,14.8949,14.9824,1544.2053184167,0
+FUNC.US,D,20171128,000000,15.0698,15.0698,15.0246,15.0698,798.55149865421,0
+FUNC.US,D,20171129,000000,15.1574,15.3303,15.1574,15.3097,4896.0870866532,0
+FUNC.US,D,20171130,000000,15.3303,15.3303,15.3303,15.3303,982.67611171971,0
+FUNC.US,D,20171201,000000,14.9824,15.3765,14.9824,15.3765,667.32456448046,0
+FUNC.US,D,20171204,000000,15.1131,15.2891,15.0698,15.1662,5081.2289627743,0
+FUNC.US,D,20171205,000000,15.0246,15.0698,15.0246,15.0246,930.79569588357,0
+FUNC.US,D,20171206,000000,14.9824,14.9824,14.8516,14.9391,6065.9396006052,0
+FUNC.US,D,20171207,000000,14.7887,14.8477,14.7887,14.8477,602.21972892139,0
+FUNC.US,D,20171208,000000,14.8064,14.9598,14.7621,14.8516,14219.302991323,0
+FUNC.US,D,20171211,000000,14.9598,15.2006,14.9598,15.0698,8053.671611268,0
+FUNC.US,D,20171212,000000,15.1131,15.1131,14.7219,14.8516,7994.6703540426,0
+FUNC.US,D,20171213,000000,14.9824,15.0216,14.8064,14.9824,4914.3978216542,0
+FUNC.US,D,20171214,000000,14.9391,14.9391,14.9391,14.9391,256.35029001384,0
+FUNC.US,D,20171215,000000,15.0246,15.2006,14.9391,15.2006,49641.419850735,0
+FUNC.US,D,20171218,000000,14.8064,15.1819,14.8064,15.1574,2465.8456467998,0
+FUNC.US,D,20171219,000000,14.9824,15.8582,14.8025,15.7256,12854.135970694,0
+FUNC.US,D,20171220,000000,15.638,15.7698,15.3303,15.3303,12883.636599306,0
+FUNC.US,D,20171221,000000,15.3303,15.7256,15.3303,15.6803,3957.1532863247,0
+FUNC.US,D,20171222,000000,15.3765,15.6803,15.0698,15.2891,42451.40457368,0
+FUNC.US,D,20171226,000000,15.2458,15.2891,15.1574,15.1574,973.52074421921,0
+FUNC.US,D,20171227,000000,15.1131,15.1131,14.6815,14.6815,2605.2106854184,0
+FUNC.US,D,20171228,000000,14.6767,15.0895,14.6324,15.0895,4357.9549302352,0
+FUNC.US,D,20171229,000000,15.3765,15.3765,15.2006,15.2006,3317.2948243457,0
+FUNC.US,D,20180102,000000,15.1574,15.2006,14.8516,15.2006,9199.1098118854,0
+FUNC.US,D,20180103,000000,15.1574,15.1574,14.8064,15.1574,4854.3793013731,0
+FUNC.US,D,20180104,000000,15.004,15.2458,14.9352,15.2458,26226.058836693,0
+FUNC.US,D,20180105,000000,15.1574,15.2891,15.1574,15.2891,5360.9763030671,0
+FUNC.US,D,20180108,000000,15.1574,15.7256,15.1574,15.6803,9391.3725293958,0
+FUNC.US,D,20180109,000000,15.2891,15.812,15.2891,15.7836,10518.499995012,0
+FUNC.US,D,20180110,000000,15.812,15.8582,15.6666,15.6666,2063.009476778,0
+FUNC.US,D,20180111,000000,15.638,15.812,15.638,15.7698,1338.7181811834,0
+FUNC.US,D,20180112,000000,15.8534,15.9005,15.7698,15.7698,3290.8459848999,0
+FUNC.US,D,20180116,000000,15.9005,15.9005,15.7698,15.7698,2964.3045440489,0
+FUNC.US,D,20180117,000000,15.4877,15.7206,15.2891,15.5859,2689.6435190341,0
+FUNC.US,D,20180118,000000,15.4189,15.4227,15.2409,15.3137,3977.4985474369,0
+FUNC.US,D,20180119,000000,15.1574,15.3402,15.1574,15.2891,3392.5722904609,0
+FUNC.US,D,20180122,000000,15.2409,15.2547,15.1574,15.2547,3022.2885382187,0
+FUNC.US,D,20180123,000000,15.2006,15.2006,15.1131,15.1574,12717.822721242,0
+FUNC.US,D,20180124,000000,15.1574,15.2006,15.1574,15.2006,5255.1809452837,0
+FUNC.US,D,20180125,000000,15.1574,15.1574,15.1574,15.1574,867.72538643573,0
+FUNC.US,D,20180126,000000,15.1574,15.2458,15.1574,15.2222,8705.7372299144,0
+FUNC.US,D,20180129,000000,15.1574,15.1711,15.1574,15.1574,1114.9203089491,0
+FUNC.US,D,20180130,000000,15.2006,15.2006,15.2006,15.2006,2666.246468755,0
+FUNC.US,D,20180131,000000,15.2006,15.4189,15.2006,15.4189,1291.9240806253,0
+FUNC.US,D,20180201,000000,15.1574,15.2645,15.1574,15.2006,2891.0616040449,0
+FUNC.US,D,20180202,000000,15.1574,15.2458,15.1574,15.2458,2076.233896501,0
+FUNC.US,D,20180205,000000,15.1574,15.2006,14.6707,14.6767,5957.0924536549,0
+FUNC.US,D,20180206,000000,14.8762,14.8762,14.6767,14.7219,1822.935395654,0
+FUNC.US,D,20180207,000000,14.8064,14.8064,14.5026,14.5773,3532.9545921351,0
+FUNC.US,D,20180208,000000,14.7219,14.7219,14.6363,14.6363,239136.1645868,0
+FUNC.US,D,20180209,000000,14.7838,14.7838,14.6855,14.7219,2342.7568170709,0
+FUNC.US,D,20180212,000000,14.8516,14.8949,14.8477,14.8516,3470.9015457429,0
+FUNC.US,D,20180213,000000,14.9391,14.9391,14.8605,14.9391,1778.1758212071,0
+FUNC.US,D,20180214,000000,14.7219,15.0698,14.7219,15.0698,4659.0647946959,0
+FUNC.US,D,20180215,000000,14.9391,14.9391,14.9391,14.9391,644.94477725703,0
+FUNC.US,D,20180216,000000,15.1357,15.1357,15.1357,15.1357,579.83994169796,0
+FUNC.US,D,20180220,000000,14.8162,15.0246,14.6324,14.6324,3160.6363137817,0
+FUNC.US,D,20180221,000000,14.5891,14.9391,14.5891,14.9391,4113.8117968887,0
+FUNC.US,D,20180222,000000,14.9824,14.9824,14.7621,14.8516,482.18268835936,0
+FUNC.US,D,20180223,000000,14.9774,15.0246,14.8064,15.0246,34876.863861604,0
+FUNC.US,D,20180226,000000,15.0246,15.1131,14.6324,15.1131,8650.8050249114,0
+FUNC.US,D,20180227,000000,15.1574,15.2458,15.1328,15.2458,757.8609764298,0
+FUNC.US,D,20180228,000000,15.004,15.0698,15.004,15.0698,1217.6638775657,0
+FUNC.US,D,20180301,000000,15.2458,15.2458,15.1131,15.2006,3035.5129579416,0
+FUNC.US,D,20180302,000000,15.2006,15.4189,15.2006,15.4189,50411.487983833,0
+FUNC.US,D,20180305,000000,15.3303,16.5994,15.3303,16.51,20048.220299971,0
+FUNC.US,D,20180306,000000,16.0735,17.0359,15.7698,16.7292,14961.905021919,0
+FUNC.US,D,20180307,000000,16.7725,17.4291,16.7725,17.2522,12928.396173753,0
+FUNC.US,D,20180308,000000,17.1204,17.4291,17.0792,17.4291,11056.63215143,0
+FUNC.US,D,20180309,000000,17.4291,17.6463,16.7725,17.2984,13399.388968501,0
+FUNC.US,D,20180312,000000,16.9485,17.4291,16.5994,16.5994,8912.2416302033,0
+FUNC.US,D,20180313,000000,16.9041,17.2522,16.685,17.2109,15010.733648588,0
+FUNC.US,D,20180314,000000,17.1666,17.6907,17.0792,17.3396,21236.383548924,0
+FUNC.US,D,20180315,000000,16.8589,17.4291,16.6899,17.0359,20352.381953599,0
+FUNC.US,D,20180316,000000,16.8187,17.3849,16.2053,16.5994,104558.36590786,0
+FUNC.US,D,20180319,000000,16.685,17.0792,16.4244,16.685,66133.288508292,0
+FUNC.US,D,20180320,000000,16.6417,16.9485,16.6417,16.8589,45930.444223868,0
+FUNC.US,D,20180321,000000,16.7371,16.9485,16.7371,16.8187,3033.4784318304,0
+FUNC.US,D,20180322,000000,16.5552,16.9485,16.4677,16.8589,31170.974550016,0
+FUNC.US,D,20180323,000000,16.9041,16.9485,16.2987,16.51,4435.2669224616,0
+FUNC.US,D,20180326,000000,16.337,16.5994,16.1611,16.5552,7340.5702092851,0
+FUNC.US,D,20180327,000000,16.685,16.685,16.4677,16.51,3709.9583638114,0
+FUNC.US,D,20180328,000000,16.4244,16.7292,16.1611,16.5552,6912.3024628731,0
+FUNC.US,D,20180329,000000,16.51,16.7725,16.3006,16.7725,4750.6184697009,0
+FUNC.US,D,20180402,000000,16.7292,17.4291,16.7154,17.2109,13102.348156263,0
+FUNC.US,D,20180403,000000,17.0792,17.377,16.7292,17.0792,7073.0300256596,0
+FUNC.US,D,20180404,000000,16.9485,16.9631,16.7882,16.9485,2600.1243701403,0
+FUNC.US,D,20180405,000000,17.0359,17.1362,16.8589,16.9485,3205.3958882286,0
+FUNC.US,D,20180406,000000,17.0359,17.2522,16.9947,17.2109,29009.290556844,0
+FUNC.US,D,20180409,000000,17.2109,17.2109,16.8187,16.8187,2429.2241767978,0
+FUNC.US,D,20180410,000000,16.685,17.2109,16.685,17.2109,8005.8602476544,0
+FUNC.US,D,20180411,000000,17.2109,17.2109,16.8589,16.8589,344.85217585195,0
+FUNC.US,D,20180412,000000,16.7292,16.9485,16.7292,16.9485,3301.018615456,0
+FUNC.US,D,20180413,000000,16.8501,17.2906,16.5434,17.0261,8019.0846673773,0
+FUNC.US,D,20180416,000000,16.2957,16.8079,16.2957,16.7626,4708.9106844208,0
+FUNC.US,D,20180417,000000,16.7626,16.8079,16.7194,16.8079,3883.9103463208,0
+FUNC.US,D,20180418,000000,16.8953,17.0261,16.8079,16.9819,14153.180892708,0
+FUNC.US,D,20180419,000000,17.0713,17.0713,17.0261,17.0261,1349.9080747951,0
+FUNC.US,D,20180420,000000,16.7715,17.0713,16.7715,17.0713,3789.304882149,0
+FUNC.US,D,20180423,000000,16.8079,16.9819,16.8079,16.9819,1716.1227748149,0
+FUNC.US,D,20180424,000000,17.2443,17.2443,16.7263,16.9385,2504.501642913,0
+FUNC.US,D,20180425,000000,16.8953,17.0713,16.8953,16.8953,4552.2521738568,0
+FUNC.US,D,20180426,000000,16.9819,17.0211,16.8953,16.8953,1194.2668272867,0
+FUNC.US,D,20180427,000000,16.8953,16.8953,16.8953,16.8953,1077.2815758915,0
+FUNC.US,D,20180430,000000,16.9819,17.0261,16.8953,16.8953,2292.910927346,0
+FUNC.US,D,20180501,000000,16.8953,17.0261,16.8953,17.0261,3168.7744182266,0
+FUNC.US,D,20180502,000000,16.9385,16.9789,16.8953,16.8953,5744.4844750323,0
+FUNC.US,D,20180503,000000,16.9819,16.9995,16.5012,16.5012,7167.6354898313,0
+FUNC.US,D,20180504,000000,16.4559,16.7027,16.3684,16.5012,2256.289457344,0
+FUNC.US,D,20180507,000000,16.3684,16.5208,16.2799,16.4127,3258.2935671203,0
+FUNC.US,D,20180508,000000,16.2799,16.5012,16.2799,16.4127,2553.3302695823,0
+FUNC.US,D,20180509,000000,16.3213,16.4127,16.2377,16.4127,3046.7028515533,0
+FUNC.US,D,20180510,000000,16.3252,18.9568,16.3252,18.2116,190372.64275305,0
+FUNC.US,D,20180511,000000,18.2578,20.099,18.2116,19.7933,316470.53660042,0
+FUNC.US,D,20180514,000000,19.7481,19.7481,17.903,17.903,33668.35535154,0
+FUNC.US,D,20180515,000000,17.7722,18.0808,17.7722,18.0808,12485.886744562,0
+FUNC.US,D,20180516,000000,18.1242,18.3866,17.7279,17.8607,12216.312034826,0
+FUNC.US,D,20180517,000000,17.903,18.3866,17.7279,18.1242,5503.3931308526,0
+FUNC.US,D,20180518,000000,18.2578,18.2578,17.8607,18.1242,5900.1257225407,0
+FUNC.US,D,20180521,000000,18.0652,18.2116,17.8656,18.1242,4459.6812357963,0
+FUNC.US,D,20180522,000000,18.1664,18.1664,18.0356,18.1242,1811.7455020422,0
+FUNC.US,D,20180523,000000,18.1242,18.1242,17.8164,17.9914,4094.4837988321,0
+FUNC.US,D,20180524,000000,17.9108,17.9914,17.8843,17.9914,3991.7402302155,0
+FUNC.US,D,20180525,000000,18.0288,18.0288,17.7113,17.8607,3520.7474354678,0
+FUNC.US,D,20180529,000000,17.9826,18.1242,17.8607,18.0356,5914.3674053192,0
+FUNC.US,D,20180530,000000,18.0356,18.1242,17.903,18.0356,10582.587567515,0
+FUNC.US,D,20180531,000000,18.0494,18.0494,17.9482,17.9904,4083.2939052204,0
+FUNC.US,D,20180601,000000,17.903,17.9226,17.4665,17.7279,8712.8580713036,0
+FUNC.US,D,20180604,000000,17.6857,17.8164,17.6857,17.6857,5404.7186144584,0
+FUNC.US,D,20180605,000000,17.6769,17.9914,17.6415,17.9482,4187.0547368927,0
+FUNC.US,D,20180606,000000,17.9914,17.9914,17.8607,17.903,4004.9646499384,0
+FUNC.US,D,20180607,000000,18.0356,18.3866,17.8607,18.2116,9416.8041057861,0
+FUNC.US,D,20180608,000000,18.1242,18.4319,17.8715,18.3413,8924.4487868706,0
+FUNC.US,D,20180611,000000,18.5625,20.276,18.5625,19.9221,153219.14417299,0
+FUNC.US,D,20180612,000000,19.9221,20.8442,19.8562,20.7567,108914.28631199,0
+FUNC.US,D,20180613,000000,21.1096,21.3485,20.9552,21.1499,122556.80115079,0
+FUNC.US,D,20180614,000000,21.3269,21.3269,20.6347,21.0654,72659.031010033,0
+FUNC.US,D,20180615,000000,20.9759,20.9759,20.6829,20.7999,89560.856679001,0
+FUNC.US,D,20180618,000000,20.7135,20.7135,20.2818,20.6013,42257.107330059,0
+FUNC.US,D,20180619,000000,20.5394,21.0654,19.8798,20.8914,55065.46646325,0
+FUNC.US,D,20180620,000000,20.8914,21.0192,20.45,20.6249,38771.964101537,0
+FUNC.US,D,20180621,000000,20.7135,20.7135,19.927,20.45,74777.98995487,0
+FUNC.US,D,20180622,000000,20.6249,20.7999,18.5625,19.7481,894284.0902916,0
+FUNC.US,D,20180625,000000,19.574,19.574,17.9482,18.5173,154151.97439499,0
+FUNC.US,D,20180626,000000,18.4319,19.9221,18.3069,19.5278,67051.877047508,0
+FUNC.US,D,20180627,000000,19.3962,19.3962,18.0808,18.1664,28826.183206834,0
+FUNC.US,D,20180628,000000,18.1242,18.1242,17.6857,17.9482,23379.756807095,0
+FUNC.US,D,20180629,000000,18.0356,18.188,17.8607,17.9482,19139.80439131,0
+FUNC.US,D,20180702,000000,17.8164,17.8607,17.4665,17.8607,14414.617498,0
+FUNC.US,D,20180703,000000,17.903,17.903,17.5756,17.6415,7614.2139712443,0
+FUNC.US,D,20180705,000000,17.5992,17.5992,17.4665,17.5078,17765.482003181,0
+FUNC.US,D,20180706,000000,17.5078,17.5078,16.8953,16.9819,27329.789252031,0
+FUNC.US,D,20180709,000000,17.0261,17.203,16.8953,17.1578,20787.770541399,0
+FUNC.US,D,20180710,000000,17.203,17.2816,16.9819,17.1578,11000.682683371,0
+FUNC.US,D,20180711,000000,17.1146,17.1273,16.9385,16.9385,11432.002218951,0
+FUNC.US,D,20180712,000000,16.9819,16.9819,16.7194,16.8953,16022.91038892,0
+FUNC.US,D,20180713,000000,16.8855,16.9307,16.7695,16.8433,6244.9778983926,0
+FUNC.US,D,20180716,000000,16.8433,17.1962,16.8433,17.0634,10738.228815024,0
+FUNC.US,D,20180717,000000,17.0182,17.2384,16.9307,17.0182,13396.337179334,0
+FUNC.US,D,20180718,000000,17.0182,17.322,16.9307,17.0182,10711.779975578,0
+FUNC.US,D,20180719,000000,17.1372,17.1372,16.8855,16.8855,8512.4572493484,0
+FUNC.US,D,20180720,000000,16.8855,17.2384,16.8433,16.8855,6886.8708864828,0
+FUNC.US,D,20180723,000000,16.8855,17.0182,16.8855,16.9749,4821.8268835936,0
+FUNC.US,D,20180724,000000,16.9749,16.9749,16.8433,16.8855,8724.0479649153,0
+FUNC.US,D,20180725,000000,16.8433,16.8433,16.7528,16.798,10570.380410848,0
+FUNC.US,D,20180726,000000,16.8433,17.1077,16.8433,17.0182,3986.6539149374,0
+FUNC.US,D,20180727,000000,16.6682,16.6938,16.4904,16.621,11014.92436615,0
+FUNC.US,D,20180730,000000,16.6722,16.7528,16.4009,16.4904,8892.9136321467,0
+FUNC.US,D,20180731,000000,16.4904,16.6682,16.4451,16.4904,11308.913389222,0
+FUNC.US,D,20180801,000000,16.5326,17.0182,16.5326,16.798,8700.6509146363,0
+FUNC.US,D,20180802,000000,16.8855,17.0182,16.8855,16.9749,2721.178673758,0
+FUNC.US,D,20180803,000000,16.9749,17.4164,16.9749,17.3268,15765.542835851,0
+FUNC.US,D,20180806,000000,17.438,17.5471,17.3348,17.5471,5226.6975797266,0
+FUNC.US,D,20180807,000000,17.5471,17.5471,17.3712,17.5471,5159.5582180563,0
+FUNC.US,D,20180808,000000,17.3014,17.5933,17.2384,17.5471,3838.1335088183,0
+FUNC.US,D,20180809,000000,17.7683,18.1654,17.7683,18.0336,5591.8950166907,0
+FUNC.US,D,20180810,000000,17.8558,17.9403,17.6581,17.7683,10536.810730013,0
+FUNC.US,D,20180813,000000,17.6139,17.9,17.6139,17.6365,5249.07736695,0
+FUNC.US,D,20180814,000000,17.7771,17.7771,17.5471,17.6797,8087.2412921032,0
+FUNC.US,D,20180815,000000,17.5933,17.6365,17.3268,17.4164,8925.4660499262,0
+FUNC.US,D,20180816,000000,17.6365,18.2549,17.6365,18.2549,6124.9408578306,0
+FUNC.US,D,20180817,000000,18.1212,18.1212,17.6365,17.8558,21391.007533377,0
+FUNC.US,D,20180820,000000,17.7241,18.2549,17.7241,18.2549,3261.3453562871,0
+FUNC.US,D,20180821,000000,18.2549,18.4741,18.2549,18.2549,6733.2641650857,0
+FUNC.US,D,20180822,000000,18.1152,18.2549,18.0336,18.077,7182.8944356655,0
+FUNC.US,D,20180823,000000,17.903,18.2087,17.903,18.0336,6643.7450161919,0
+FUNC.US,D,20180824,000000,18.1654,18.1654,17.9452,18.077,3164.7053660042,0
+FUNC.US,D,20180827,000000,18.1654,18.1654,18.077,18.077,5140.2302199997,0
+FUNC.US,D,20180828,000000,18.2549,18.2549,17.7241,17.8558,2506.5361690242,0
+FUNC.US,D,20180829,000000,17.8558,17.8558,17.5549,17.6797,4922.535926099,0
+FUNC.US,D,20180830,000000,17.6797,17.8558,17.6797,17.7683,2647.935733754,0
+FUNC.US,D,20180831,000000,17.8115,17.8115,17.5569,17.7683,6054.7497069935,0
+FUNC.US,D,20180904,000000,17.7683,17.784,17.4596,17.4596,7437.2101995681,0
+FUNC.US,D,20180905,000000,17.3268,17.4164,17.3268,17.3712,3465.8152304649,0
+FUNC.US,D,20180906,000000,17.2384,17.2816,17.1509,17.1509,3177.9297857271,0
+FUNC.US,D,20180907,000000,17.1077,17.1077,16.9287,16.9307,5597.9985950244,0
+FUNC.US,D,20180910,000000,16.8855,16.9307,16.7322,16.7528,4544.1140694119,0
+FUNC.US,D,20180911,000000,16.7115,16.8433,16.5778,16.8433,5697.6903744742,0
+FUNC.US,D,20180912,000000,16.5778,16.7528,16.5778,16.7528,7162.5491745533,0
+FUNC.US,D,20180913,000000,16.621,16.7115,16.5326,16.5778,5698.7076375298,0
+FUNC.US,D,20180914,000000,16.5778,16.6004,16.5326,16.5326,12623.21725707,0
+FUNC.US,D,20180917,000000,16.5326,16.5326,16.4904,16.4904,5044.6074927723,0
+FUNC.US,D,20180918,000000,16.5326,16.5326,16.3144,16.3144,3477.0051240766,0
+FUNC.US,D,20180919,000000,16.2681,16.3576,16.0932,16.2259,4859.4656166512,0
+FUNC.US,D,20180920,000000,16.1365,16.395,16.1365,16.3144,6537.9496584085,0
+FUNC.US,D,20180921,000000,16.2259,16.7528,16.1817,16.7528,33291.968020964,0
+FUNC.US,D,20180924,000000,16.6682,16.6682,16.2681,16.4904,7819.7011084776,0
+FUNC.US,D,20180925,000000,16.5778,16.6682,16.1817,16.1817,14253.889935214,0
+FUNC.US,D,20180926,000000,16.4009,16.5778,16.1365,16.2259,4345.7477735679,0
+FUNC.US,D,20180927,000000,16.1365,16.3576,16.1365,16.2259,13766.620931576,0
+FUNC.US,D,20180928,000000,16.2681,16.5778,16.2681,16.5778,5320.2857808427,0
+FUNC.US,D,20181001,000000,16.5512,16.5512,16.3222,16.3655,4593.9599591369,0
+FUNC.US,D,20181002,000000,16.3311,16.4009,16.1365,16.2073,15948.650185861,0
+FUNC.US,D,20181003,000000,16.3144,16.8629,16.2445,16.7528,53050.268350086,0
+FUNC.US,D,20181004,000000,16.9041,16.9041,16.2869,16.4451,7436.1929365125,0
+FUNC.US,D,20181005,000000,16.57,16.5866,16.454,16.4904,4992.7270769362,0
+FUNC.US,D,20181008,000000,16.4097,17.0084,16.4097,16.8767,14642.484422457,0
+FUNC.US,D,20181009,000000,16.7803,17.5569,16.7803,17.4164,8929.5351021487,0
+FUNC.US,D,20181010,000000,17.433,17.433,17.1224,17.1224,5637.6718541932,0
+FUNC.US,D,20181011,000000,17.0634,17.0634,16.5866,16.5866,6510.483555907,0
+FUNC.US,D,20181012,000000,16.6584,16.6584,16.3566,16.3566,8614.1835549094,0
+FUNC.US,D,20181015,000000,16.391,16.7194,16.2573,16.7194,5574.6015447453,0
+FUNC.US,D,20181016,000000,16.8353,16.8353,16.391,16.6112,9743.345546637,0
+FUNC.US,D,20181017,000000,16.621,16.8511,16.2337,16.4362,6263.2886333936,0
+FUNC.US,D,20181018,000000,16.3566,16.5238,16.2151,16.4628,4224.6934699503,0
+FUNC.US,D,20181019,000000,16.3645,16.6034,16.2249,16.2249,6693.5909059169,0
+FUNC.US,D,20181022,000000,16.2249,16.3399,16.0027,16.1345,7839.0291065342,0
+FUNC.US,D,20181023,000000,15.93,16.6584,15.5486,15.8425,17768.533792348,0
+FUNC.US,D,20181024,000000,15.5407,16.0352,15.523,15.523,4684.4963710862,0
+FUNC.US,D,20181025,000000,15.6646,15.7776,15.1062,15.523,11620.195884238,0
+FUNC.US,D,20181026,000000,15.3185,15.8956,15.2035,15.3274,6532.8633431304,0
+FUNC.US,D,20181029,000000,15.523,15.7472,15.4533,15.7472,4257.2458877298,0
+FUNC.US,D,20181030,000000,15.6911,16.1001,15.5142,16.0371,8399.5410501756,0
+FUNC.US,D,20181031,000000,16.0725,16.0804,15.7196,15.9477,14995.474702754,0
+FUNC.US,D,20181101,000000,16.0549,16.3429,16.0549,16.2053,3102.6523196119,0
+FUNC.US,D,20181102,000000,16.2849,16.4716,15.9939,15.9939,8538.9060887942,0
+FUNC.US,D,20181105,000000,15.757,16.1167,15.757,15.9575,4078.2075899424,0
+FUNC.US,D,20181106,000000,16.1257,16.4814,16.1257,16.4814,2479.0700665227,0
+FUNC.US,D,20181107,000000,16.2525,16.4814,16.2525,16.4814,7348.70831373,0
+FUNC.US,D,20181108,000000,16.4814,17.4104,16.4814,17.3298,70903.234976049,0
+FUNC.US,D,20181109,000000,16.9593,17.5009,16.9593,17.322,5973.3686625446,0
+FUNC.US,D,20181112,000000,17.1028,17.1028,16.0116,17.0929,7442.2965148462,0
+FUNC.US,D,20181113,000000,17.0929,17.2698,17.0929,17.2698,9019.0542510424,0
+FUNC.US,D,20181114,000000,17.2788,17.2788,16.6584,16.8442,3658.0779479752,0
+FUNC.US,D,20181115,000000,16.7528,16.8353,15.9575,16.3301,14530.585486339,0
+FUNC.US,D,20181116,000000,16.3134,16.8353,16.3134,16.4441,5387.425142513,0
+FUNC.US,D,20181119,000000,16.57,16.7282,16.4716,16.4716,9845.0718521981,0
+FUNC.US,D,20181120,000000,16.4087,16.5955,16.1257,16.5414,3982.584862715,0
+FUNC.US,D,20181121,000000,16.508,16.5158,16.4441,16.5158,1832.0907631544,0
+FUNC.US,D,20181123,000000,16.0794,16.2407,16.0637,16.2407,3699.7857332553,0
+FUNC.US,D,20181126,000000,16.1611,16.2151,15.9575,15.9742,4647.8749010842,0
+FUNC.US,D,20181127,000000,15.9841,16.1709,15.9477,15.9654,7800.373110421,0
+FUNC.US,D,20181128,000000,16.1257,16.2573,15.9742,15.9742,126125.35994986,0
+FUNC.US,D,20181129,000000,15.9939,16.1709,15.9693,16.0549,4982.5544463801,0
+FUNC.US,D,20181130,000000,16.1709,16.1709,15.9742,15.9742,10229.597287219,0
+FUNC.US,D,20181203,000000,16.0804,16.2249,15.9575,16.2249,7406.6923078998,0
+FUNC.US,D,20181204,000000,16.1875,16.1875,15.7374,15.7374,9672.1371327443,0
+FUNC.US,D,20181206,000000,15.639,15.9477,15.639,15.8868,8280.5212726692,0
+FUNC.US,D,20181207,000000,15.9231,15.9231,15.639,15.7098,7579.6270273536,0
+FUNC.US,D,20181210,000000,15.6036,15.93,15.5142,15.9054,6089.3366508842,0
+FUNC.US,D,20181211,000000,15.9477,15.9477,15.6125,15.6911,5581.7223861346,0
+FUNC.US,D,20181212,000000,15.5161,15.759,15.5142,15.754,13191.867305157,0
+FUNC.US,D,20181213,000000,15.3363,15.5083,15.063,15.063,8539.9233518498,0
+FUNC.US,D,20181214,000000,15.3107,15.3107,14.6363,14.6363,9964.0916297045,0
+FUNC.US,D,20181217,000000,14.6187,14.8506,14.2028,14.4152,13087.089210429,0
+FUNC.US,D,20181218,000000,14.5311,14.5311,14.0524,14.1674,14363.75434522,0
+FUNC.US,D,20181219,000000,14.1772,14.4859,14.1772,14.2205,9345.5956918933,0
+FUNC.US,D,20181220,000000,14.0249,14.131,13.8657,13.9021,8526.6989321269,0
+FUNC.US,D,20181221,000000,13.8843,13.8843,13.0684,13.3967,56658.500408336,0
+FUNC.US,D,20181224,000000,13.3879,13.7359,13.379,13.4577,5611.2230147473,0
+FUNC.US,D,20181226,000000,13.4764,13.7162,13.3269,13.5206,10620.226300573,0
+FUNC.US,D,20181227,000000,13.4331,13.5727,13.379,13.379,7472.8144065145,0
+FUNC.US,D,20181228,000000,13.3486,13.731,13.3486,13.554,17585.426442338,0
+FUNC.US,D,20181231,000000,13.4764,14.3984,13.4764,14.1065,13267.144771271,0
+FUNC.US,D,20190102,000000,14.0898,14.6107,13.6916,14.6107,2791.3698245951,0
+FUNC.US,D,20190103,000000,14.3808,14.5489,14.1488,14.1488,3322.3811396238,0
+FUNC.US,D,20190104,000000,14.6009,14.6107,14.246,14.541,7134.0658089962,0
+FUNC.US,D,20190107,000000,14.6009,14.6009,14.0377,14.4073,6948.9239328751,0
+FUNC.US,D,20190108,000000,14.4073,14.6187,14.3522,14.6187,5418.9602972369,0
+FUNC.US,D,20190109,000000,14.6187,15.1062,14.4515,15.0994,4143.3124255014,0
+FUNC.US,D,20190110,000000,14.5144,15.0354,14.4515,14.6285,16311.813096714,0
+FUNC.US,D,20190111,000000,14.541,14.9312,14.5144,14.9312,6321.2726275634,0
+FUNC.US,D,20190114,000000,15.2144,15.4109,14.7867,14.8231,9905.0903724791,0
+FUNC.US,D,20190115,000000,14.9126,15.4199,14.9126,15.4199,8197.1057021091,0
+FUNC.US,D,20190116,000000,15.4199,15.7688,15.4199,15.6862,15210.117207487,0
+FUNC.US,D,20190117,000000,15.5987,16.0253,15.5987,15.6164,6309.0654708961,0
+FUNC.US,D,20190118,000000,15.6164,15.9015,15.6164,15.6518,10620.226300573,0
+FUNC.US,D,20190122,000000,15.5053,15.873,15.1416,15.3382,11269.240130053,0
+FUNC.US,D,20190123,000000,15.3923,15.5083,15.3382,15.5083,14082.989741871,0
+FUNC.US,D,20190124,000000,14.9224,15.8582,14.9224,15.2605,9625.3430321862,0
+FUNC.US,D,20190125,000000,15.4277,15.5083,14.9224,15.1318,6142.234329776,0
+FUNC.US,D,20190128,000000,14.9224,15,14.4388,14.5203,7392.4506251212,0
+FUNC.US,D,20190129,000000,15.117,15.117,14.3876,14.4663,9389.3380032846,0
+FUNC.US,D,20190130,000000,14.5292,14.7415,14.3876,14.6531,10761.625865303,0
+FUNC.US,D,20190131,000000,14.4574,14.6265,14.307,14.4309,10969.147528647,0
+FUNC.US,D,20190201,000000,14.5469,14.7003,14.3158,14.5823,13574.358214066,0
+FUNC.US,D,20190204,000000,14.7169,14.8673,14.5655,14.7769,7667.1116501361,0
+FUNC.US,D,20190205,000000,14.7513,14.8369,14.484,14.5026,13959.900912142,0
+FUNC.US,D,20190206,000000,14.3158,14.6039,14.3158,14.4309,18360.580890713,0
+FUNC.US,D,20190207,000000,14.5115,15.1809,14.5115,15.179,15771.646414184,0
+FUNC.US,D,20190208,000000,15.0276,15.2605,15.0276,15.1514,13338.353185164,0
+FUNC.US,D,20190211,000000,15.2429,15.2429,14.8418,14.9922,5072.0735952738,0
+FUNC.US,D,20190212,000000,15.1416,15.2605,14.7347,15.1318,9589.7388252398,0
+FUNC.US,D,20190213,000000,15.3579,15.4463,15.0276,15.3382,12725.960825687,0
+FUNC.US,D,20190214,000000,15.4995,15.581,15.1564,15.2783,4540.0450171895,0
+FUNC.US,D,20190215,000000,15.3923,15.7324,15.3805,15.6233,14199.974993267,0
+FUNC.US,D,20190219,000000,15.4552,15.523,15.1072,15.2783,28813.976050167,0
+FUNC.US,D,20190220,000000,15.2527,15.4915,15.1613,15.1613,34299.058446018,0
+FUNC.US,D,20190221,000000,15.2733,15.4995,15.2733,15.3293,11696.490613409,0
+FUNC.US,D,20190222,000000,15.3883,15.638,15.0669,15.233,41699.647175584,0
+FUNC.US,D,20190225,000000,15.1701,15.4651,15.1416,15.2694,37916.445871769,0
+FUNC.US,D,20190226,000000,15.6233,15.6911,15.5722,15.5722,8542.9751410167,0
+FUNC.US,D,20190227,000000,15.581,15.7914,15.4995,15.6587,16058.514595867,0
+FUNC.US,D,20190228,000000,15.7688,15.7688,15.4109,15.4109,10734.159762801,0
+FUNC.US,D,20190301,000000,15.4365,15.5476,15.1318,15.4199,15781.81904474,0
+FUNC.US,D,20190304,000000,15.4887,15.6862,15.2144,15.2527,11544.918418123,0
+FUNC.US,D,20190305,000000,15.2448,15.2625,15.2429,15.2527,3954.1014971579,0
+FUNC.US,D,20190306,000000,15.2144,15.2527,15.1416,15.2429,13846.984712969,0
+FUNC.US,D,20190307,000000,15.1514,15.1701,15.1416,15.1416,9956.9707883152,0
+FUNC.US,D,20190308,000000,15.1004,15.4021,15.0089,15.1514,6163.5968539438,0
+FUNC.US,D,20190311,000000,15.063,15.5899,15.063,15.4109,6349.7559931205,0
+FUNC.US,D,20190312,000000,15.4109,15.8199,15.3677,15.6774,7648.8009151351,0
+FUNC.US,D,20190313,000000,15.6666,15.9261,15.3293,15.5181,8862.3957404784,0
+FUNC.US,D,20190314,000000,15.5899,15.8012,15.3117,15.642,13256.972140715,0
+FUNC.US,D,20190315,000000,15.6164,15.9988,15.5722,15.5722,30294.09379608,0
+FUNC.US,D,20190318,000000,15.5987,15.9939,15.4109,15.7422,13656.756521571,0
+FUNC.US,D,20190319,000000,15.9536,15.9536,15.5899,15.5899,3963.2568646584,0
+FUNC.US,D,20190320,000000,15.5899,15.5987,15.2134,15.5181,11244.825816718,0
+FUNC.US,D,20190321,000000,15.7746,15.7746,15.4729,15.4995,8069.9478201578,0
+FUNC.US,D,20190322,000000,15.4995,15.6774,14.9312,14.9312,17224.298057596,0
+FUNC.US,D,20190325,000000,15.1122,15.1122,14.9224,14.9646,8788.1355374188,0
+FUNC.US,D,20190326,000000,15.1072,15.6331,15.0914,15.6164,110887.77663987,0
+FUNC.US,D,20190327,000000,15.6331,15.811,15.6164,15.7236,13061.657634038,0
+FUNC.US,D,20190328,000000,15.4915,15.696,15.2497,15.581,16736.011790903,0
+FUNC.US,D,20190329,000000,15.4199,15.4778,15.3717,15.3765,7732.2164856951,0
+FUNC.US,D,20190401,000000,15.4365,15.4552,15.2379,15.3923,10295.719385833,0
+FUNC.US,D,20190402,000000,15.2311,15.4277,15.2311,15.4277,12744.271560688,0
+FUNC.US,D,20190403,000000,15.4325,15.6331,15.4179,15.5525,5932.6781403202,0
+FUNC.US,D,20190404,000000,15.6685,15.6685,15.4651,15.5525,3408.8484993507,0
+FUNC.US,D,20190405,000000,15.5751,15.811,15.4051,15.8012,12849.049655416,0
+FUNC.US,D,20190408,000000,15.4817,15.8012,15.4817,15.696,5700.742163641,0
+FUNC.US,D,20190409,000000,15.7354,16.0253,15.5899,15.8652,10317.081910001,0
+FUNC.US,D,20190410,000000,16.0352,16.4441,16.0352,16.3016,28830.252259056,0
+FUNC.US,D,20190411,000000,16.3016,16.5238,16.1049,16.1493,8000.7739323763,0
+FUNC.US,D,20190412,000000,16.2829,16.508,16.1493,16.2554,6174.7867475555,0
+FUNC.US,D,20190415,000000,16.512,16.5238,15.9801,16.4805,9319.1468524475,0
+FUNC.US,D,20190416,000000,16.2544,16.7371,16.2544,16.4982,8550.095982406,0
+FUNC.US,D,20190417,000000,16.5464,16.7302,16.4353,16.5602,36258.307091123,0
+FUNC.US,D,20190418,000000,16.5158,16.7302,16.4353,16.5414,9590.7560882955,0
+FUNC.US,D,20190422,000000,16.5602,16.7046,16.4982,16.5602,11102.408988932,0
+FUNC.US,D,20190423,000000,16.8737,17.0064,16.7921,16.9975,6302.9618925624,0
+FUNC.US,D,20190424,000000,16.8914,16.9179,16.7921,16.8118,4221.6416807834,0
+FUNC.US,D,20190425,000000,16.8039,16.8039,16.4353,16.7135,5292.8196783412,0
+FUNC.US,D,20190426,000000,16.5552,16.9367,16.3271,16.9367,10107.525720546,0
+FUNC.US,D,20190429,000000,16.7656,17.0025,16.7154,16.9975,7225.6194840011,0
+FUNC.US,D,20190430,000000,16.9975,17.0064,16.57,16.9367,23321.772812926,0
+FUNC.US,D,20190501,000000,16.9975,17.0064,16.7213,16.8305,12460.455168173,0
+FUNC.US,D,20190502,000000,16.9003,17.0025,16.6309,16.7135,14512.274751339,0
+FUNC.US,D,20190503,000000,16.3104,16.7921,16.3104,16.7135,14312.891192439,0
+FUNC.US,D,20190506,000000,16.6496,16.972,16.4982,16.9179,6977.4072984322,0
+FUNC.US,D,20190507,000000,16.9975,17.0064,16.4618,16.686,11940.633746756,0
+FUNC.US,D,20190508,000000,16.7656,16.9179,16.5602,16.7744,8029.2572979334,0
+FUNC.US,D,20190509,000000,16.6083,16.7371,16.4805,16.6309,9736.2247052478,0
+FUNC.US,D,20190510,000000,16.6948,16.6948,16.5602,16.6496,10583.604830571,0
+FUNC.US,D,20190513,000000,16.5602,16.6201,16.452,16.5602,18733.916432123,0
+FUNC.US,D,20190514,000000,16.622,16.9937,16.5602,16.6398,12539.80168651,0
+FUNC.US,D,20190515,000000,16.5602,16.686,16.2917,16.686,8312.0564273931,0
+FUNC.US,D,20190516,000000,16.5965,16.6034,16.2819,16.4618,9606.0150341296,0
+FUNC.US,D,20190517,000000,16.3547,16.568,16.1473,16.2917,9280.4908563343,0
+FUNC.US,D,20190520,000000,16.337,16.6496,16.1305,16.337,15692.299895847,0
+FUNC.US,D,20190521,000000,16.4087,16.7744,15.9772,16.3802,8792.2045896412,0
+FUNC.US,D,20190522,000000,16.3802,16.4353,16.0765,16.337,10266.218757221,0
+FUNC.US,D,20190523,000000,16.337,16.337,15.6734,15.6734,15065.665853591,0
+FUNC.US,D,20190524,000000,16.2121,16.2721,16.1129,16.2544,10431.015372229,0
+FUNC.US,D,20190528,000000,16.4353,16.4441,16.1217,16.3802,7714.9230137498,0
+FUNC.US,D,20190529,000000,16.2721,16.3851,16.1129,16.1129,9741.3110205258,0
+FUNC.US,D,20190530,000000,16.1129,16.2475,16.0686,16.2475,10840.972383641,0
+FUNC.US,D,20190531,000000,16.394,16.4668,15.7718,16.1129,17189.711113706,0
+FUNC.US,D,20190603,000000,15.8946,16.5238,15.8897,16.5238,11496.089791454,0
+FUNC.US,D,20190604,000000,16.4441,16.7921,16.0421,16.6692,9848.1236413649,0
+FUNC.US,D,20190605,000000,16.7135,16.7135,16.2023,16.2219,11934.530168422,0
+FUNC.US,D,20190606,000000,16.337,16.8688,16.2917,16.4264,20386.968897489,0
+FUNC.US,D,20190607,000000,16.4894,16.6309,16.337,16.5326,10934.560584757,0
+FUNC.US,D,20190610,000000,16.8383,17.0064,16.6997,16.9179,16351.486355882,0
+FUNC.US,D,20190611,000000,17.0536,17.3377,16.8019,17.3377,23556.760578772,0
+FUNC.US,D,20190612,000000,17.2227,17.2404,16.9179,17.0536,24129.47967908,0
+FUNC.US,D,20190613,000000,16.9003,17.205,16.8963,17.0988,25618.752792494,0
+FUNC.US,D,20190614,000000,17.0625,17.1548,16.8551,17.0801,19324.946267432,0
+FUNC.US,D,20190617,000000,17.0801,17.0801,16.8216,17.0064,25114.190316911,0
+FUNC.US,D,20190618,000000,16.8462,17.1411,16.8462,17.0988,13491.959906561,0
+FUNC.US,D,20190619,000000,16.9641,16.9641,16.337,16.4353,32209.600129794,0
+FUNC.US,D,20190620,000000,16.452,16.9975,16.4264,16.9887,16623.09559173,0
+FUNC.US,D,20190621,000000,16.7744,16.8305,16.5602,16.5602,34724.274403263,0
+FUNC.US,D,20190624,000000,16.5788,16.7921,16.5188,16.5602,33263.484655407,0
+FUNC.US,D,20190625,000000,16.5602,16.7263,16.4264,16.4264,46557.078266124,0
+FUNC.US,D,20190626,000000,16.5602,16.8737,16.508,16.57,72559.339230583,0
+FUNC.US,D,20190627,000000,16.6358,17.0988,16.5946,17.0064,62169.014380578,0
+FUNC.US,D,20190628,000000,16.9179,18.3404,16.9179,17.6435,885048.35900972,0
+FUNC.US,D,20190701,000000,17.8125,17.902,17.0349,17.0349,16914.032825635,0
+FUNC.US,D,20190702,000000,17.1146,17.5903,17.1067,17.374,18976.025039357,0
+FUNC.US,D,20190703,000000,17.4016,17.5903,17.325,17.4822,6237.8570570034,0
+FUNC.US,D,20190705,000000,17.4645,17.6159,17.4547,17.6159,11096.305410599,0
+FUNC.US,D,20190708,000000,17.4645,17.6071,17.4547,17.5815,18515.204875166,0
+FUNC.US,D,20190709,000000,17.6159,17.902,17.4547,17.6435,23348.221652371,0
+FUNC.US,D,20190710,000000,17.7241,17.8931,17.7241,17.7771,5432.1847169599,0
+FUNC.US,D,20190711,000000,17.7024,17.7683,17.438,17.4969,12133.913727322,0
+FUNC.US,D,20190712,000000,17.5451,17.8125,17.5451,17.6611,9478.8571521783,0
+FUNC.US,D,20190715,000000,17.6611,17.8774,17.6611,17.8037,5235.8529472271,0
+FUNC.US,D,20190716,000000,17.9836,18.1654,17.5618,17.5618,17468.441190943,0
+FUNC.US,D,20190717,000000,17.6513,17.7761,17.32,17.6149,11113.598882545,0
+FUNC.US,D,20190718,000000,17.9678,18.0308,17.6149,17.9678,20642.301924447,0
+FUNC.US,D,20190719,000000,17.9678,18.011,17.6877,17.6877,10518.499995012,0
+FUNC.US,D,20190722,000000,17.8037,18.0308,17.6149,17.6149,21768.412127008,0
+FUNC.US,D,20190723,000000,17.6699,17.9836,17.2914,17.6699,9502.2542024573,0
+FUNC.US,D,20190724,000000,17.6061,17.9836,17.1676,17.9304,6821.7660509238,0
+FUNC.US,D,20190725,000000,17.9924,17.9924,17.9757,17.9924,2243.0650376211,0
+FUNC.US,D,20190726,000000,18.0022,18.4347,17.9766,18.3974,10526.638099457,0
+FUNC.US,D,20190729,000000,18.3719,19.0639,18.3423,18.9725,21740.946024507,0
+FUNC.US,D,20190730,000000,18.9725,19.1985,18.8928,19.1887,32032.596358118,0
+FUNC.US,D,20190731,000000,19.2261,19.4247,19.1445,19.1445,21758.239496452,0
+FUNC.US,D,20190801,000000,19.2871,19.6802,18.6815,18.7848,19315.790899932,0
+FUNC.US,D,20190802,000000,18.7758,19.0462,18.6186,18.883,14562.120641064,0
+FUNC.US,D,20190805,000000,18.6235,19.0737,18.1812,18.6392,16744.149895348,0
+FUNC.US,D,20190806,000000,18.9902,18.9902,18.5193,18.9902,55197.710660479,0
+FUNC.US,D,20190807,000000,18.8034,18.8732,18.3433,18.5871,6372.1357803439,0
+FUNC.US,D,20190808,000000,18.6491,18.7936,18.3315,18.3315,11885.701541752,0
+FUNC.US,D,20190809,000000,17.9924,18.8732,17.9924,18.5409,22598.498780387,0
+FUNC.US,D,20190812,000000,18.829,18.829,18.5871,18.7395,3044.6683254421,0
+FUNC.US,D,20190813,000000,18.829,19.1071,18.6579,18.9548,21719.583500339,0
+FUNC.US,D,20190814,000000,18.713,18.713,18.4003,18.4889,14034.161115202,0
+FUNC.US,D,20190815,000000,18.5144,18.8034,18.4259,18.4869,16435.919189499,0
+FUNC.US,D,20190816,000000,18.5233,18.9725,18.5233,18.9725,20887.462320849,0
+FUNC.US,D,20190819,000000,18.9725,19.3342,18.8732,19.3342,16334.192883938,0
+FUNC.US,D,20190820,000000,19.2349,19.2349,18.8378,18.8978,4967.2955005459,0
+FUNC.US,D,20190821,000000,19.1523,19.1622,18.7936,18.9017,15300.653619437,0
+FUNC.US,D,20190822,000000,18.8644,19.0639,18.5409,18.8122,16120.567642259,0
+FUNC.US,D,20190823,000000,18.6235,18.883,17.9836,18.0828,5255.1809452837,0
+FUNC.US,D,20190826,000000,18.3433,19.0826,18.3433,19.0826,232630.76734617,0
+FUNC.US,D,20190827,000000,19.0639,19.1927,18.9725,19.0187,23328.893654314,0
+FUNC.US,D,20190828,000000,19.0285,19.2969,19.0285,19.1759,10658.882296687,0
+FUNC.US,D,20190829,000000,19.0187,19.5486,19.0187,19.1071,25316.625664978,0
+FUNC.US,D,20190830,000000,19.3775,19.5584,19.2113,19.5486,39897.057041042,0
+FUNC.US,D,20190903,000000,19.3431,19.6026,19.3431,19.5122,26652.292056994,0
+FUNC.US,D,20190904,000000,19.5584,19.5584,19.4247,19.4247,17274.143947321,0
+FUNC.US,D,20190905,000000,19.6468,19.9713,19.5682,19.8729,66789.423179161,0
+FUNC.US,D,20190906,000000,19.7835,20.2858,19.7835,20.2337,12494.024849008,0
+FUNC.US,D,20190909,000000,20.4647,20.8982,20.3566,20.8245,45042.37357632,0
+FUNC.US,D,20190910,000000,20.8245,20.8982,20.5394,20.6555,16214.155843375,0
+FUNC.US,D,20190911,000000,20.7989,20.7989,20.5915,20.6465,16553.921703949,0
+FUNC.US,D,20190912,000000,20.5915,20.6741,20.2602,20.565,21980.002842576,0
+FUNC.US,D,20190913,000000,20.6643,20.7891,20.5109,20.7371,33288.916231796,0
+FUNC.US,D,20190916,000000,20.6819,20.8078,20.3674,20.565,117757.35405441,0
+FUNC.US,D,20190917,000000,20.6741,20.7734,20.4176,20.6643,7364.9845226198,0
+FUNC.US,D,20190918,000000,20.4775,20.6555,20.2858,20.4568,25484.474069153,0
+FUNC.US,D,20190919,000000,20.5011,20.6741,19.1622,20.5306,55485.596105217,0
+FUNC.US,D,20190920,000000,20.1423,20.6003,19.6566,20.278,81394.26886856,0
+FUNC.US,D,20190923,000000,20.0705,20.4568,19.8916,20.214,12222.41561316,0
+FUNC.US,D,20190924,000000,20.1786,20.386,19.8533,20.0794,47971.073913423,0
+FUNC.US,D,20190925,000000,20.2003,20.278,19.8827,19.8916,47297.645770608,0
+FUNC.US,D,20190926,000000,20.4038,20.4313,19.7737,20.0331,92798.804985009,0
+FUNC.US,D,20190927,000000,20.0253,20.2337,19.8729,19.8729,52354.460420049,0
+FUNC.US,D,20190930,000000,19.8729,19.8729,19.7471,19.7835,49563.090595453,0
+FUNC.US,D,20191001,000000,19.6566,20.1954,19.6203,19.7835,124027.76352919,0
+FUNC.US,D,20191002,000000,19.7196,20.0076,19.7019,19.7019,31767.090700604,0
+FUNC.US,D,20191003,000000,19.7835,20.2238,19.7019,20.1875,177275.38091206,0
+FUNC.US,D,20191004,000000,20.448,20.4824,19.9123,20.3497,42063.827349493,0
+FUNC.US,D,20191007,000000,20.3674,20.6741,20.2337,20.5394,48062.627588428,0
+FUNC.US,D,20191008,000000,20.5011,20.6819,20.4126,20.5739,19008.577457138,0
+FUNC.US,D,20191009,000000,20.6377,20.6819,20.5571,20.6181,26150.781370579,0
+FUNC.US,D,20191010,000000,20.6643,20.6889,20.5571,20.5571,15002.595544143,0
+FUNC.US,D,20191011,000000,20.8628,20.8982,20.5011,20.6987,21556.821411441,0
+FUNC.US,D,20191014,000000,20.6889,21.1312,20.6819,20.9976,68246.143874795,0
+FUNC.US,D,20191015,000000,21.0968,21.2502,20.9504,21.0152,30312.404531081,0
+FUNC.US,D,20191016,000000,21.1136,21.1136,20.5984,20.9778,14160.301734098,0
+FUNC.US,D,20191017,000000,21.1597,21.2315,20.8068,21.14,7162.5491745533,0
+FUNC.US,D,20191018,000000,21.1872,21.2315,20.9778,20.9976,19614.866238281,0
+FUNC.US,D,20191021,000000,21.1597,21.2502,20.7567,21.2128,13295.628136829,0
+FUNC.US,D,20191022,000000,20.9602,21.1696,20.7881,21.0064,8130.9836034944,0
+FUNC.US,D,20191023,000000,20.8589,21.1607,20.7999,21.023,5989.6448714344,0
+FUNC.US,D,20191024,000000,21.1499,21.1499,20.7625,21.1136,15477.657391114,0
+FUNC.US,D,20191025,000000,20.9778,21.2049,20.9778,21.1322,32393.724742859,0
+FUNC.US,D,20191028,000000,21.1322,21.5745,21.1322,21.2944,29903.464782726,0
+FUNC.US,D,20191029,000000,21.3839,21.3839,21.0692,21.2049,27109.043168963,0
+FUNC.US,D,20191030,000000,21.1597,21.2315,21.0329,21.1597,16555.956230061,0
+FUNC.US,D,20191031,000000,20.9504,21.1597,20.7979,21.1597,17038.13891842,0
+FUNC.US,D,20191101,000000,21.1597,21.5942,20.9405,21.1322,68176.969987013,0
+FUNC.US,D,20191104,000000,21.2865,21.5215,21.2865,21.5117,31971.560574781,0
+FUNC.US,D,20191105,000000,21.5569,21.5942,21.1322,21.4133,57943.303647572,0
+FUNC.US,D,20191106,000000,21.3406,21.5215,21.3406,21.4753,15995.444286419,0
+FUNC.US,D,20191107,000000,21.4753,21.5333,21.0428,21.2049,60952.367766068,0
+FUNC.US,D,20191108,000000,21.2049,21.4231,21.1597,21.2767,9387.3034771734,0
+FUNC.US,D,20191111,000000,21.1558,21.2865,20.8904,21.2865,9307.9569588357,0
+FUNC.US,D,20191112,000000,21.259,21.4665,21.2216,21.4665,46245.795771107,0
+FUNC.US,D,20191113,000000,21.3583,21.5215,21.3495,21.5117,12447.23074845,0
+FUNC.US,D,20191114,000000,21.4085,21.549,21.3671,21.549,9245.9039124435,0
+FUNC.US,D,20191115,000000,21.5569,21.7751,21.5195,21.7486,29521.991136871,0
+FUNC.US,D,20191118,000000,21.5028,21.9452,21.5028,21.783,7715.9402768054,0
+FUNC.US,D,20191119,000000,21.6394,22.4249,21.6394,22.1339,9419.8558949529,0
+FUNC.US,D,20191120,000000,22.2902,22.2902,21.8724,21.8724,13467.545593227,0
+FUNC.US,D,20191121,000000,22.1015,22.1015,21.3141,21.5215,16129.72300976,0
+FUNC.US,D,20191122,000000,21.7014,21.8194,21.5313,21.7112,16882.497670912,0
+FUNC.US,D,20191125,000000,21.839,22.0543,21.7014,21.892,11681.231667575,0
+FUNC.US,D,20191126,000000,22.0051,22.1535,21.549,21.6109,9043.468564377,0
+FUNC.US,D,20191127,000000,21.7486,21.8822,21.6522,21.7014,26041.934223628,0
+FUNC.US,D,20191129,000000,21.6296,21.7014,21.6031,21.6031,2135.2351537264,0
+FUNC.US,D,20191202,000000,21.8557,21.9914,21.6296,21.6296,12019.980265094,0
+FUNC.US,D,20191203,000000,21.6109,22.0641,21.4841,22.0641,26320.664300865,0
+FUNC.US,D,20191204,000000,21.892,22.1015,21.892,21.9383,84945.534195696,0
+FUNC.US,D,20191205,000000,21.9294,21.9294,21.7112,21.8095,18897.695784076,0
+FUNC.US,D,20191206,000000,21.9727,21.9727,21.7014,21.7564,12541.836212622,0
+FUNC.US,D,20191209,000000,21.7486,21.9206,21.5667,21.7298,86358.512579939,0
+FUNC.US,D,20191210,000000,21.7751,21.8292,21.6748,21.8292,19791.870009958,0
+FUNC.US,D,20191211,000000,21.8292,21.8292,21.6168,21.7564,23870.077599899,0
+FUNC.US,D,20191212,000000,21.7918,21.9727,21.6109,21.6925,27314.530306196,0
+FUNC.US,D,20191213,000000,21.6925,22.1535,21.5923,22.1535,52117.438128091,0
+FUNC.US,D,20191216,000000,22.0917,22.1535,21.5795,21.9108,45572.367628293,0
+FUNC.US,D,20191217,000000,21.8095,21.8095,21.5942,21.7014,30437.527886921,0
+FUNC.US,D,20191218,000000,21.7112,21.9727,21.5844,21.8822,41154.394177777,0
+FUNC.US,D,20191219,000000,21.7388,22.0454,21.7112,21.9383,33304.175177631,0
+FUNC.US,D,20191220,000000,22.0917,22.3384,21.892,22.1437,53750.145332346,0
+FUNC.US,D,20191223,000000,22.0641,22.2715,21.7564,21.8822,18045.229343474,0
+FUNC.US,D,20191224,000000,21.9914,22.1103,21.9383,22.1103,3094.514215167,0
+FUNC.US,D,20191226,000000,22.1201,22.1359,21.7171,21.9452,15563.107487785,0
+FUNC.US,D,20191227,000000,21.6532,22.0543,21.6532,21.7298,3978.5158104925,0
+FUNC.US,D,20191230,000000,21.9009,21.9638,21.6532,21.9009,10147.198979715,0
+FUNC.US,D,20191231,000000,21.839,21.9727,21.7014,21.783,25529.233643601,0
+FUNC.US,D,20200102,000000,21.7014,22.0454,21.6571,22.0454,23057.284418467,0
+FUNC.US,D,20200103,000000,21.8439,22.0366,21.6925,21.7014,10366.927799726,0
+FUNC.US,D,20200106,000000,21.9245,21.9245,21.6109,21.6394,9849.1409044205,0
+FUNC.US,D,20200107,000000,21.7014,21.7014,21.5313,21.5313,16485.765079224,0
+FUNC.US,D,20200108,000000,21.6827,21.7014,21.5313,21.7014,21536.476150329,0
+FUNC.US,D,20200109,000000,21.6542,21.7014,21.5215,21.5401,37293.880881735,0
+FUNC.US,D,20200110,000000,21.6109,21.8822,21.549,21.8822,19118.441867143,0
+FUNC.US,D,20200113,000000,21.8006,21.8872,21.6748,21.6925,10824.696174751,0
+FUNC.US,D,20200114,000000,21.7298,21.8302,21.7014,21.7652,16491.868657557,0
+FUNC.US,D,20200115,000000,21.8302,21.9432,21.7014,21.8468,20724.700231952,0
+FUNC.US,D,20200116,000000,21.7722,21.8204,21.7388,21.8204,14976.146704697,0
+FUNC.US,D,20200117,000000,21.8016,21.8646,21.7564,21.8646,16200.931423653,0
+FUNC.US,D,20200121,000000,21.8566,21.893,21.6394,21.6925,16727.873686458,0
+FUNC.US,D,20200122,000000,21.8204,22.0464,21.7948,21.9658,21040.051779191,0
+FUNC.US,D,20200123,000000,21.9835,22.0287,21.8566,21.957,21167.209661143,0
+FUNC.US,D,20200124,000000,21.8646,22.011,21.7878,21.897,5361.9935661228,0
+FUNC.US,D,20200127,000000,21.7298,21.9835,21.7298,21.9019,13206.108987935,0
+FUNC.US,D,20200128,000000,21.9471,21.9884,21.8468,21.8468,15533.606859172,0
+FUNC.US,D,20200129,000000,21.8734,21.9304,21.8016,21.9304,6239.8915831146,0
+FUNC.US,D,20200130,000000,22.0022,22.0209,21.7702,21.8302,10268.253283332,0
+FUNC.US,D,20200131,000000,21.7388,21.9658,21.7298,21.7388,21096.00124725,0
+FUNC.US,D,20200203,000000,21.7298,21.7388,21.6827,21.7298,42826.774641201,0
+FUNC.US,D,20200204,000000,21.721,22.7198,21.6827,21.7652,62790.562107556,0
+FUNC.US,D,20200205,000000,21.8104,21.957,21.8104,21.9471,15710.610630848,0
+FUNC.US,D,20200206,000000,21.9737,22.0464,21.84,22.0464,21007.499361412,0
+FUNC.US,D,20200207,000000,21.9038,22.0464,21.8774,21.9933,25412.248392205,0
+FUNC.US,D,20200210,000000,21.8822,21.9933,21.7298,21.7486,9753.5181771931,0
+FUNC.US,D,20200211,000000,21.6394,21.8566,21.6394,21.7388,7430.0893581788,0
+FUNC.US,D,20200212,000000,21.7928,21.8104,21.609,21.8016,6516.5871342406,0
+FUNC.US,D,20200213,000000,21.665,21.7928,21.665,21.7928,5196.1796880583,0
+FUNC.US,D,20200214,000000,21.784,21.8104,21.7751,21.8104,10293.684859722,0
+FUNC.US,D,20200218,000000,21.6571,21.8104,21.6571,21.8104,23239.374505421,0
+FUNC.US,D,20200219,000000,21.7652,21.957,21.7564,21.8016,24378.709127704,0
+FUNC.US,D,20200220,000000,21.8016,21.9737,21.7928,21.957,10191.958554161,0
+FUNC.US,D,20200221,000000,21.8566,22.0209,21.7298,21.9737,10386.255797783,0
+FUNC.US,D,20200224,000000,21.7486,21.8566,21.6394,21.8302,37324.398773403,0
+FUNC.US,D,20200225,000000,21.84,21.84,21.2846,21.2846,49499.00302295,0
+FUNC.US,D,20200226,000000,21.3829,21.7486,21.2472,21.2649,15967.978183918,0
+FUNC.US,D,20200227,000000,20.4755,21.5205,19.9279,19.9279,26235.214204194,0
+FUNC.US,D,20200228,000000,18.3639,19.9133,18.3639,19.6665,30222.885382187,0
+FUNC.US,D,20200302,000000,20.0931,20.156,19.52,19.52,9059.7447732668,0
+FUNC.US,D,20200303,000000,19.5466,19.9751,19.1671,19.8464,18470.44530072,0
+FUNC.US,D,20200304,000000,19.9034,20.156,19.6852,19.6852,8920.3797346482,0
+FUNC.US,D,20200305,000000,19.4836,20.0833,18.192,18.2008,40875.664100539,0
+FUNC.US,D,20200306,000000,17.9383,19.0207,17.7171,18.656,82473.584970562,0
+FUNC.US,D,20200309,000000,18.1831,18.1831,17.957,17.9826,119078.77876365,0
+FUNC.US,D,20200310,000000,18.3384,19.4562,17.957,18.3197,18365.667205991,0
+FUNC.US,D,20200311,000000,18.074,18.248,17.207,17.2836,34459.786008805,0
+FUNC.US,D,20200312,000000,16.4844,16.4844,14.6933,14.6933,75763.717855756,0
+FUNC.US,D,20200313,000000,14.6933,15.121,14.6649,14.6933,61571.880966935,0
+FUNC.US,D,20200316,000000,14.8654,14.8654,11.6017,12.1374,76289.642855507,0
+FUNC.US,D,20200317,000000,12.1837,14.8801,12.1837,12.3823,14653.674316069,0
+FUNC.US,D,20200318,000000,12.0018,12.1719,11.3648,11.3648,248911.04528816,0
+FUNC.US,D,20200319,000000,11.3,11.6371,11.0197,11.0551,31764.038911437,0
+FUNC.US,D,20200320,000000,11.3186,11.7187,11.2832,11.6095,24331.915027147,0
+FUNC.US,D,20200323,000000,11.9182,11.9182,10.0819,10.4742,44575.449833795,0
+FUNC.US,D,20200324,000000,10.601,11.3924,10.3769,10.5194,36886.975659491,0
+FUNC.US,D,20200325,000000,10.9107,11.8838,10.9107,11.7109,29569.802500485,0
+FUNC.US,D,20200326,000000,11.7109,11.8199,11.3736,11.6283,10146.181716658,0
+FUNC.US,D,20200327,000000,11.5477,13.1825,11.4651,12.7834,6337.5488364532,0
+FUNC.US,D,20200330,000000,12.5916,13.3741,12.5916,12.682,12698.494723185,0
+FUNC.US,D,20200331,000000,12.8659,13.0458,12.682,12.9937,14383.082343276,0
+FUNC.US,D,20200401,000000,12.7292,12.9455,12.3823,12.8188,5346.7346202886,0
+FUNC.US,D,20200402,000000,12.3282,12.5828,12.1198,12.164,14348.495399386,0
+FUNC.US,D,20200403,000000,12.3921,12.3921,11.7147,12.1837,14090.11058326,0
+FUNC.US,D,20200406,000000,12.2751,12.5199,11.4739,11.4739,11020.010681428,0
+FUNC.US,D,20200407,000000,12.223,12.223,10.9107,10.9107,10713.814501689,0
+FUNC.US,D,20200408,000000,10.9451,11.6283,10.0004,11.6283,37720.114102036,0
+FUNC.US,D,20200409,000000,11.8838,12.8374,11.7944,12.5563,29708.150276048,0
+FUNC.US,D,20200413,000000,12.8659,13.2099,11.9182,12.9839,17530.494237335,0
+FUNC.US,D,20200414,000000,12.7214,13.3377,12.5749,13.0645,6150.3724342209,0
+FUNC.US,D,20200415,000000,12.9022,12.9022,12.5297,12.5375,3764.8905688143,0
+FUNC.US,D,20200416,000000,12.5926,12.7312,11.7669,12.1256,13786.966192688,0
+FUNC.US,D,20200417,000000,12.3803,12.5739,12.1434,12.5739,6674.2629078603,0
+FUNC.US,D,20200420,000000,12.4097,12.5563,11.5732,12.4717,5572.5670186341,0
+FUNC.US,D,20200421,000000,12.4097,12.4097,11.9507,12.0696,7547.074609574,0
+FUNC.US,D,20200422,000000,12.106,12.106,11.4729,11.5821,16487.799605335,0
+FUNC.US,D,20200423,000000,11.7954,12.4903,11.4729,11.6381,10949.819530591,0
+FUNC.US,D,20200424,000000,11.5142,11.5191,11.3815,11.408,12514.37011012,0
+FUNC.US,D,20200427,000000,11.8033,12.7214,11.7954,12.3901,9371.0272682836,0
+FUNC.US,D,20200428,000000,12.569,13.5334,12.2623,13.3083,10542.914308346,0
+FUNC.US,D,20200429,000000,13.5382,14.4102,12.9258,14.134,23857.870443232,0
+FUNC.US,D,20200430,000000,14.1399,14.1399,13.844,14.0898,3126.049369891,0
+FUNC.US,D,20200501,000000,14.4102,14.4564,12.9691,14.3178,14646.55347468,0
+FUNC.US,D,20200504,000000,14.0053,14.0053,13.3446,13.8597,2495.3462754125,0
+FUNC.US,D,20200505,000000,14.0053,14.0053,12.9671,13.7123,22949.454534572,0
+FUNC.US,D,20200506,000000,13.5196,13.8125,13.032,13.8125,9286.5944346679,0
+FUNC.US,D,20200507,000000,13.8125,13.8125,13.033,13.2797,13929.383020474,0
+FUNC.US,D,20200508,000000,13.0075,13.7221,12.6476,13.7221,10092.266774711,0
+FUNC.US,D,20200511,000000,13.4233,13.9885,12.9219,13.3083,6419.9471439576,0
+FUNC.US,D,20200512,000000,12.9445,13.493,12.9131,13.383,6555.2431303538,0
+FUNC.US,D,20200513,000000,13.5826,13.9699,13.0409,13.0409,11540.849365901,0
+FUNC.US,D,20200514,000000,13.0035,13.3181,13.0035,13.2797,9739.2764944146,0
+FUNC.US,D,20200515,000000,13.0507,13.5874,13.0143,13.3997,6501.3281884065,0
+FUNC.US,D,20200518,000000,13.3377,13.7585,12.9888,13.7585,14134.870157708,0
+FUNC.US,D,20200519,000000,13.1117,13.7585,13.1117,13.7319,8797.2909049193,0
+FUNC.US,D,20200520,000000,13.3761,13.7673,13.3761,13.7221,12897.878282085,0
+FUNC.US,D,20200521,000000,13.3427,13.3427,12.8502,12.8502,17652.565804008,0
+FUNC.US,D,20200522,000000,12.9986,12.9986,12.4717,12.6664,11809.406812582,0
+FUNC.US,D,20200526,000000,12.7008,13.3446,12.6192,13.2443,9038.382249099,0
+FUNC.US,D,20200527,000000,13.3132,13.5835,13.1609,13.5736,8647.7532357446,0
+FUNC.US,D,20200528,000000,13.1805,13.5826,12.9042,12.921,7124.9104414957,0
+FUNC.US,D,20200529,000000,13.0595,13.5472,12.4471,12.629,14139.956472985,0
+FUNC.US,D,20200601,000000,12.629,13.4095,12.629,13.0694,5662.0861675278,0
+FUNC.US,D,20200602,000000,13.1077,13.3997,13.1077,13.264,16109.377748648,0
+FUNC.US,D,20200603,000000,13.1077,13.2169,12.8974,12.9789,23444.861642655,0
+FUNC.US,D,20200604,000000,12.8974,12.8974,12.5375,12.7312,30003.156562175,0
+FUNC.US,D,20200605,000000,12.7578,12.8974,12.7312,12.802,48784.884357911,0
+FUNC.US,D,20200608,000000,12.9593,13.5816,12.802,13.3918,47443.114387561,0
+FUNC.US,D,20200609,000000,13.2797,13.5835,12.9042,13.3997,17151.055117592,0
+FUNC.US,D,20200610,000000,13.032,13.5382,12.9396,13.2984,14288.476879105,0
+FUNC.US,D,20200611,000000,13.0595,13.2443,12.4639,12.5297,38091.415117334,0
+FUNC.US,D,20200612,000000,12.6929,13.5382,12.6476,13.1441,27569.863333155,0
+FUNC.US,D,20200615,000000,12.684,13.2169,12.6575,13.2169,25642.149842773,0
+FUNC.US,D,20200616,000000,13.2169,13.5382,13.1165,13.383,28353.155885975,0
+FUNC.US,D,20200617,000000,13.264,13.5382,13.1343,13.5382,22443.874795933,0
+FUNC.US,D,20200618,000000,13.7673,13.7673,13.1529,13.1609,28121.219909295,0
+FUNC.US,D,20200619,000000,13.3083,13.3997,12.8688,13.2257,78543.897786739,0
+FUNC.US,D,20200622,000000,13.1343,14.6315,13.1343,14.2264,54622.95703406,0
+FUNC.US,D,20200623,000000,14.4741,14.6393,13.9699,14.1527,41608.093500579,0
+FUNC.US,D,20200624,000000,14.1428,14.2264,13.4449,13.673,52247.647799209,0
+FUNC.US,D,20200625,000000,13.6592,14.2264,13.1529,14.0053,45989.445481094,0
+FUNC.US,D,20200626,000000,13.785,14.2264,13.0989,13.3918,866775.26274179,0
+FUNC.US,D,20200629,000000,13.7221,13.7221,12.3901,12.629,24350.225762148,0
+FUNC.US,D,20200630,000000,12.5739,12.6113,12.161,12.2436,30911.572470835,0
+FUNC.US,D,20200701,000000,12.2535,12.3803,11.7865,12.106,20154.015657754,0
+FUNC.US,D,20200702,000000,12.74,12.74,12.0412,12.4903,10791.126493916,0
+FUNC.US,D,20200706,000000,12.4629,12.6064,11.9978,12.1886,30045.881610511,0
+FUNC.US,D,20200707,000000,11.9458,11.9507,11.2518,11.2518,25319.677454144,0
+FUNC.US,D,20200708,000000,11.3068,11.3452,11.0139,11.0778,16196.86237143,0
+FUNC.US,D,20200709,000000,11.0237,11.6666,10.1705,10.3434,35688.639779982,0
+FUNC.US,D,20200710,000000,10.5548,10.8487,10.3356,10.655,20952.567156409,0
+FUNC.US,D,20200713,000000,10.7937,11.0159,10.6295,10.6826,20378.830793044,0
+FUNC.US,D,20200714,000000,10.6738,10.6806,10.2147,10.5362,9494.1160980125,0
+FUNC.US,D,20200715,000000,10.7573,11.005,10.4958,10.545,51373.818834439,0
+FUNC.US,D,20200716,000000,11.1948,11.1948,10.602,10.6472,24589.282580216,0
+FUNC.US,D,20200717,000000,10.5272,10.9441,10.4172,10.4172,29553.526291595,0
+FUNC.US,D,20200720,000000,10.3877,10.4348,10.2019,10.4172,15186.720157209,0
+FUNC.US,D,20200721,000000,10.37,10.5636,10.2667,10.3877,13286.472769328,0
+FUNC.US,D,20200722,000000,10.2107,10.546,10.2107,10.37,8361.902317118,0
+FUNC.US,D,20200723,000000,10.2107,10.3877,10.1281,10.1379,9587.7042991286,0
+FUNC.US,D,20200724,000000,10.2667,10.3769,10.1439,10.1753,10895.904588644,0
+FUNC.US,D,20200727,000000,10.2019,10.2393,10.1007,10.2019,18742.054536567,0
+FUNC.US,D,20200728,000000,10.2107,10.8615,10.2107,10.6757,20451.056469992,0
+FUNC.US,D,20200729,000000,10.6757,10.7691,10.4074,10.5362,36865.613135323,0
+FUNC.US,D,20200730,000000,10.5362,10.7504,10.2579,10.2579,12661.873253184,0
+FUNC.US,D,20200731,000000,10.4428,10.4428,10.0367,10.0367,18273.09626793,0
+FUNC.US,D,20200803,000000,10.482,10.6757,10.2205,10.2491,13145.073204598,0
+FUNC.US,D,20200804,000000,10.3228,10.3316,9.98762,10.0367,18414.49583266,0
+FUNC.US,D,20200805,000000,10.0672,10.1557,9.9787,10.0809,19039.095348806,0
+FUNC.US,D,20200806,000000,10.3503,10.3503,10.0908,10.1183,9913.228476924,0
+FUNC.US,D,20200807,000000,10.1479,10.369,10.1479,10.2766,7645.7491259682,0
+FUNC.US,D,20200810,000000,10.2393,10.6305,10.2393,10.482,27584.105015934,0
+FUNC.US,D,20200811,000000,10.5922,10.6757,10.4998,10.5272,14971.06038942,0
+FUNC.US,D,20200812,000000,10.6305,10.6757,10.5636,10.6757,14026.023010757,0
+FUNC.US,D,20200813,000000,10.6846,11.1495,10.6846,10.9077,16733.977264792,0
+FUNC.US,D,20200814,000000,10.9077,11.1682,10.7219,11.122,28355.190412086,0
+FUNC.US,D,20200817,000000,11.122,11.182,10.6944,10.6944,6855.3357317589,0
+FUNC.US,D,20200818,000000,10.7416,10.8429,10.2579,10.2667,12356.694336501,0
+FUNC.US,D,20200819,000000,10.3778,10.3975,10.2107,10.2107,18988.232196025,0
+FUNC.US,D,20200820,000000,10.2864,10.3179,10.1281,10.1281,6394.5155675674,0
+FUNC.US,D,20200821,000000,10.2107,10.2107,9.98762,9.98762,25941.225181122,0
+FUNC.US,D,20200824,000000,10.0809,10.4722,9.97384,10.3778,16798.064837295,0
+FUNC.US,D,20200825,000000,10.3415,10.5272,10.3051,10.49,14497.015805505,0
+FUNC.US,D,20200826,000000,10.4998,10.7553,10.49,10.4998,16282.312468101,0
+FUNC.US,D,20200827,000000,10.7288,10.7445,10.5636,10.5636,28413.174406256,0
+FUNC.US,D,20200828,000000,10.5636,10.7691,10.5548,10.7691,20918.997475573,0
+FUNC.US,D,20200831,000000,10.6757,10.8133,10.6305,10.6305,20340.174796932,0
+FUNC.US,D,20200901,000000,10.6659,10.7219,10.313,10.5086,13731.01672463,0
+FUNC.US,D,20200902,000000,10.4624,10.4624,10.2019,10.2304,14649.605263846,0
+FUNC.US,D,20200903,000000,10.2491,10.3503,10.0446,10.1841,12094.240468153,0
+FUNC.US,D,20200904,000000,10.2766,10.3503,10.0545,10.3503,24360.398392704,0
+FUNC.US,D,20200908,000000,10.2766,10.3503,10.1841,10.3051,6370.1012542327,0
+FUNC.US,D,20200909,000000,10.2343,10.3503,10.2304,10.3503,6244.9778983926,0
+FUNC.US,D,20200910,000000,10.2864,10.4428,10.2107,10.2107,9657.8954499657,0
+FUNC.US,D,20200911,000000,10.3651,10.3651,10.0367,10.1281,17587.460968449,0
+FUNC.US,D,20200914,000000,10.2107,10.3228,10.1832,10.313,10344.548012503,0
+FUNC.US,D,20200915,000000,10.2304,10.3415,10.1841,10.2491,10468.654105287,0
+FUNC.US,D,20200916,000000,10.2205,10.5184,10.2107,10.4526,16316.899411992,0
+FUNC.US,D,20200917,000000,10.37,10.5086,10.37,10.5086,12524.542740676,0
+FUNC.US,D,20200918,000000,10.5833,11.0375,10.3729,10.7131,146895.83701932,0
+FUNC.US,D,20200921,000000,10.4998,11.0197,10.49,10.5734,18264.958163486,0
+FUNC.US,D,20200922,000000,10.6472,10.7779,10.4428,10.5362,21007.499361412,0
+FUNC.US,D,20200923,000000,10.5833,10.7317,10.5548,10.5548,21886.41464146,0
+FUNC.US,D,20200924,000000,10.5734,10.717,10.5548,10.5833,30637.928708876,0
+FUNC.US,D,20200925,000000,10.602,10.8429,10.5636,10.7317,10693.469240577,0
+FUNC.US,D,20200928,000000,10.7721,11.0748,10.7691,10.8811,11254.998447274,0
+FUNC.US,D,20200929,000000,11.0011,11.0375,10.7878,10.8909,8230.6753829443,0
+FUNC.US,D,20200930,000000,10.9627,10.9627,10.8713,10.8713,2351.9121845714,0
+FUNC.US,D,20201001,000000,10.7691,11.2606,10.7691,10.9353,27979.820344566,0
+FUNC.US,D,20201002,000000,10.8429,11.0197,10.8183,10.9627,5936.7471925427,0
+FUNC.US,D,20201005,000000,11.0837,11.2508,11.0561,11.2046,13300.714452107,0
+FUNC.US,D,20201006,000000,11.2144,11.7915,11.1594,11.4926,13789.0007188,0
+FUNC.US,D,20201007,000000,11.6047,11.7993,11.2066,11.7816,9198.0925488298,0
+FUNC.US,D,20201008,000000,11.2606,11.9192,11.2606,11.8357,12432.989065671,0
+FUNC.US,D,20201009,000000,11.5614,11.8091,11.5614,11.6705,1346.8562856283,0
+FUNC.US,D,20201012,000000,11.5015,12.1198,11.5015,12.1148,12099.32678343,0
+FUNC.US,D,20201013,000000,11.99,12.2446,11.9025,12.1886,7792.2350059762,0
+FUNC.US,D,20201014,000000,12.1699,12.1798,11.9399,11.9566,4621.4260616383,0
+FUNC.US,D,20201015,000000,12.0598,12.3115,11.9988,12.2476,5028.3312838825,0
+FUNC.US,D,20201016,000000,12.1266,12.799,11.872,12.6133,22169.213770919,0
+FUNC.US,D,20201019,000000,12.7164,12.7164,12.2014,12.2289,2133.2006276151,0
+FUNC.US,D,20201020,000000,12.3625,12.5297,12.3625,12.4717,2755.7656176487,0
+FUNC.US,D,20201021,000000,12.3272,12.4265,12.2859,12.4265,2638.7803662535,0
+FUNC.US,D,20201022,000000,12.2761,12.4629,12.2761,12.3135,7232.7403253904,0
+FUNC.US,D,20201023,000000,12.4717,12.687,12.4717,12.6319,3987.671177993,0
+FUNC.US,D,20201026,000000,12.1168,12.3685,12.0224,12.3135,6068.991389772,0
+FUNC.US,D,20201027,000000,12.2014,12.2476,12.0412,12.0598,3221.6720971183,0
+FUNC.US,D,20201028,000000,12.0136,12.3833,11.0846,11.1869,9064.8310885448,0
+FUNC.US,D,20201029,000000,11.2448,11.4297,10.7937,11.2448,8214.3991740545,0
+FUNC.US,D,20201030,000000,11.2498,11.526,11.177,11.177,3723.1827835343,0
+FUNC.US,D,20201102,000000,11.5359,11.7305,11.2448,11.7305,12261.071609273,0
+FUNC.US,D,20201103,000000,12.0598,12.8384,12.0332,12.8384,27660.399745104,0
+FUNC.US,D,20201104,000000,12.5847,12.7912,12.4167,12.6604,7397.5369403993,0
+FUNC.US,D,20201105,000000,12.2515,12.6654,12.2515,12.3597,6124.9408578306,0
+FUNC.US,D,20201106,000000,12.455,12.9308,12.3685,12.3685,3744.5453077021,0
+FUNC.US,D,20201109,000000,13.1657,13.4095,12.4629,12.5101,14354.598977719,0
+FUNC.US,D,20201110,000000,12.6604,13.4095,12.6604,13.3269,38518.665600691,0
+FUNC.US,D,20201111,000000,13.4095,13.4095,12.7066,13.3269,10748.401445581,0
+FUNC.US,D,20201112,000000,13.0576,13.0576,12.1266,12.4167,22811.106759009,0
+FUNC.US,D,20201113,000000,12.6221,13.0163,12.5002,12.5002,13764.586405465,0
+FUNC.US,D,20201116,000000,12.799,13.6552,12.7636,13.6552,17975.038192637,0
+FUNC.US,D,20201117,000000,13.6464,14.4692,13.6464,14.1222,17795.999894849,0
+FUNC.US,D,20201118,000000,14.1802,14.4515,13.9571,14.2166,6447.4132464591,0
+FUNC.US,D,20201119,000000,14.2402,14.255,13.8833,14.2078,3445.4699693526,0
+FUNC.US,D,20201120,000000,13.8883,14.0435,13.8322,13.8421,5381.3215641794,0
+FUNC.US,D,20201123,000000,14.1222,14.367,13.9737,14.255,6215.4772697799,0
+FUNC.US,D,20201124,000000,14.3965,14.8909,14.1763,14.6305,25845.602453895,0
+FUNC.US,D,20201125,000000,14.3955,14.8467,14.3955,14.5361,24389.899021317,0
+FUNC.US,D,20201127,000000,14.3474,14.7149,14.3296,14.7149,2692.6953082009,0
+FUNC.US,D,20201130,000000,14.5921,14.5921,14.3296,14.3296,7937.7036229285,0
+FUNC.US,D,20201201,000000,14.479,14.6413,14.4417,14.5361,8624.3561854655,0
+FUNC.US,D,20201202,000000,14.4889,14.6206,14.4889,14.5449,11581.539888125,0
+FUNC.US,D,20201203,000000,14.6569,15.3618,14.6569,15.005,26656.361109216,0
+FUNC.US,D,20201204,000000,15.2399,15.4739,15.063,15.3323,9911.1939508128,0
+FUNC.US,D,20201207,000000,15.3323,15.872,15.118,15.6518,17403.336355384,0
+FUNC.US,D,20201208,000000,15.4355,15.525,15.3981,15.4651,12409.592015392,0
+FUNC.US,D,20201209,000000,15.5967,15.5967,14.9676,14.9676,16585.456858673,0
+FUNC.US,D,20201210,000000,14.9302,15.4739,14.8083,15.3893,17880.432728465,0
+FUNC.US,D,20201211,000000,15.0984,15.0984,14.9774,14.9774,6231.7534786697,0
+FUNC.US,D,20201214,000000,15.061,15.2202,14.9774,14.9774,8988.5363593741,0
+FUNC.US,D,20201215,000000,15.0796,15.6056,15.0796,15.4355,9509.3750438466,0
+FUNC.US,D,20201216,000000,15.5623,15.5673,15.1554,15.4355,9928.4874227581,0
+FUNC.US,D,20201217,000000,15.2773,15.4552,15.1377,15.4355,6041.5252872705,0
+FUNC.US,D,20201218,000000,15.4739,16.4205,15.2104,16.3566,87817.267801685,0
+FUNC.US,D,20201221,000000,16.0922,16.0922,15.4887,15.5211,13550.961163787,0
+FUNC.US,D,20201222,000000,15.4935,15.4935,15.005,15.0895,11134.961406713,0
+FUNC.US,D,20201223,000000,15.1082,15.1819,15.0424,15.0424,6476.9138750718,0
+FUNC.US,D,20201224,000000,15.0424,15.1308,15.005,15.005,2165.7530453947,0
+FUNC.US,D,20201228,000000,15.0984,15.5476,15.0522,15.0895,15855.061984745,0
+FUNC.US,D,20201229,000000,15.2625,15.2625,14.4053,14.4053,7077.099077882,0
+FUNC.US,D,20201230,000000,14.4889,14.6767,14.4142,14.5262,9611.1013494077,0
+FUNC.US,D,20201231,000000,14.4142,14.7789,14.4142,14.5361,6149.3551711653,0
+FUNC.US,D,20210104,000000,14.6206,14.8723,14.4889,14.6305,17930.27861819,0
+FUNC.US,D,20210105,000000,14.4692,15.2586,14.4692,15.2399,4785.2054135916,0
+FUNC.US,D,20210106,000000,15.4453,16.0794,15.3323,15.3805,27842.489832058,0
+FUNC.US,D,20210107,000000,15.6518,15.8916,15.4837,15.5378,14778.797671909,0
+FUNC.US,D,20210108,000000,15.7374,16.0391,15.5574,15.868,14333.236453551,0
+FUNC.US,D,20210111,000000,16.0647,16.3566,16.0647,16.0823,16554.938967004,0
+FUNC.US,D,20210112,000000,16.1777,16.7872,16.1777,16.7872,14611.966530788,0
+FUNC.US,D,20210113,000000,16.3232,16.3645,16.046,16.0549,15021.9235422,0
+FUNC.US,D,20210114,000000,16.1875,16.5464,16.0823,16.2721,8407.6791546205,0
+FUNC.US,D,20210115,000000,16.1119,16.4805,16.0086,16.1119,10633.450720296,0
+FUNC.US,D,20210119,000000,16.3006,16.3006,15.6302,15.696,14301.701298828,0
+FUNC.US,D,20210120,000000,15.8278,15.8661,15.3087,15.3933,14704.53746885,0
+FUNC.US,D,20210121,000000,15.3933,15.7806,14.9018,15.0914,13152.194045988,0
+FUNC.US,D,20210122,000000,15.0442,15.3087,15.0158,15.2615,11827.717547583,0
+FUNC.US,D,20210125,000000,15.2232,15.4405,15.0542,15.12,14215.2339391,0
+FUNC.US,D,20210126,000000,15.4129,15.4129,14.7602,15.0442,17451.147718998,0
+FUNC.US,D,20210127,000000,14.8555,14.9568,14.4584,14.827,22084.780937303,0
+FUNC.US,D,20210128,000000,14.9686,14.9686,14.8683,14.9116,12908.050912641,0
+FUNC.US,D,20210129,000000,14.9116,15.3461,14.7691,14.7691,12813.44544847,0
+FUNC.US,D,20210201,000000,14.6953,15.176,14.6953,14.8555,19125.562708532,0
+FUNC.US,D,20210202,000000,15.0542,15.5633,14.9018,15.5348,11681.231667575,0
+FUNC.US,D,20210203,000000,15.583,15.6233,15.2615,15.3559,11350.621174502,0
+FUNC.US,D,20210204,000000,15.3559,15.9693,15.3559,15.7246,8737.2723846383,0
+FUNC.US,D,20210205,000000,15.8278,15.931,15.7628,15.931,10027.161939152,0
+FUNC.US,D,20210208,000000,15.8474,16.2623,15.7402,16.2623,7643.714599857,0
+FUNC.US,D,20210209,000000,16.4992,16.4992,15.5437,15.5437,8379.1957890634,0
+FUNC.US,D,20210210,000000,15.8474,15.8474,15.5024,15.6567,5908.2638269856,0
+FUNC.US,D,20210211,000000,15.7628,15.9988,15.3933,15.3933,7240.8784298353,0
+FUNC.US,D,20210212,000000,15.3559,15.6862,15.2714,15.5928,8097.4139226593,0
+FUNC.US,D,20210216,000000,16.1551,16.1551,15.5928,15.64,8571.4585065738,0
+FUNC.US,D,20210217,000000,15.6027,15.819,15.6027,15.7344,10372.014115005,0
+FUNC.US,D,20210218,000000,15.7344,15.7718,15.696,15.7344,6819.7315248126,0
+FUNC.US,D,20210219,000000,15.7344,16.1591,15.6862,16.1591,10677.193031688,0
+FUNC.US,D,20210222,000000,16.1983,16.5886,16.1964,16.5366,11524.573157011,0
+FUNC.US,D,20210223,000000,16.5366,17.2778,16.5366,17.0084,12872.446705694,0
+FUNC.US,D,20210224,000000,17.1047,17.4822,17.0281,17.265,30379.543892751,0
+FUNC.US,D,20210225,000000,17.4724,17.5392,17.2924,17.2924,10310.978331668,0
+FUNC.US,D,20210226,000000,17.2924,17.4626,17.1047,17.1047,11064.770255875,0
+FUNC.US,D,20210301,000000,17.3298,17.5766,17.3298,17.4527,6358.911360621,0
+FUNC.US,D,20210302,000000,17.3396,17.4822,17.3396,17.4822,9056.6929841,0
+FUNC.US,D,20210303,000000,17.4822,18.1713,17.4822,17.898,10519.517258068,0
+FUNC.US,D,20210304,000000,17.7515,18.0022,17.7467,17.841,13359.715709332,0
+FUNC.US,D,20210305,000000,18.0022,18.0022,17.8125,17.9924,25832.378034172,0
+FUNC.US,D,20210308,000000,18.0484,18.8998,18.0484,18.8614,19746.093172455,0
+FUNC.US,D,20210309,000000,18.7768,18.8998,18.3325,18.8899,18719.674749344,0
+FUNC.US,D,20210310,000000,19.1357,19.3539,18.6412,18.8418,13539.771270175,0
+FUNC.US,D,20210311,000000,18.9469,18.9469,18.3413,18.6166,13760.517353243,0
+FUNC.US,D,20210312,000000,18.5203,18.6068,18.3325,18.5979,8154.3806537735,0
+FUNC.US,D,20210315,000000,18.4751,18.6432,18.303,18.5783,13818.501347412,0
+FUNC.US,D,20210316,000000,18.4554,18.4554,17.784,17.9167,51513.183873058,0
+FUNC.US,D,20210317,000000,18.012,18.248,17.9069,18.0022,31179.112654461,0
+FUNC.US,D,20210318,000000,18.135,18.4357,17.9639,18.0484,30470.0803047,0
+FUNC.US,D,20210319,000000,18.2382,18.3895,17.954,18.2853,92907.652131959,0
+FUNC.US,D,20210322,000000,18.2853,18.5783,17.6611,17.6611,38043.60375372,0
+FUNC.US,D,20210323,000000,17.7279,17.9167,17.1509,17.3298,27980.837607622,0
+FUNC.US,D,20210324,000000,17.5579,17.8125,17.0182,17.0182,14244.734567713,0
+FUNC.US,D,20210325,000000,17.0182,17.0674,16.4805,16.9543,11732.094820355,0
+FUNC.US,D,20210326,000000,16.9543,17.5953,16.4805,16.7734,6896.0262539833,0
+FUNC.US,D,20210329,000000,16.7833,17.6336,16.7351,17.0084,13137.952363209,0
+FUNC.US,D,20210330,000000,17.1794,18.0858,17.1136,17.954,24568.937319104,0
+FUNC.US,D,20210331,000000,17.7938,17.959,16.6506,16.6506,19535.519719943,0
+FUNC.US,D,20210401,000000,17.1313,18.1251,17.0526,17.2364,6970.2864570429,0
+FUNC.US,D,20210405,000000,17.8223,17.8223,16.8403,17.0281,16295.536887824,0
+FUNC.US,D,20210406,000000,17.0084,17.321,16.3674,16.3674,16629.199170065,0
+FUNC.US,D,20210407,000000,16.5936,16.7302,16.1403,16.1493,21980.002842576,0
+FUNC.US,D,20210408,000000,16.2525,16.4824,16.1403,16.1964,8597.9073460196,0
+FUNC.US,D,20210409,000000,16.4805,16.4805,16.2623,16.2623,10123.801929435,0
+FUNC.US,D,20210412,000000,16.4136,16.5258,15.8858,15.8858,36802.542825876,0
+FUNC.US,D,20210413,000000,15.9506,16.2249,15.8858,16.0086,16875.376829522,0
+FUNC.US,D,20210414,000000,16.1875,16.4244,15.9841,16.1403,14019.919432423,0
+FUNC.US,D,20210415,000000,16.2525,16.7115,16.1689,16.1964,22505.927842326,0
+FUNC.US,D,20210416,000000,16.2445,16.3016,16.0814,16.1109,25289.159562476,0
+FUNC.US,D,20210419,000000,16.0814,16.1787,15.5869,15.7402,36851.371452545,0
+FUNC.US,D,20210420,000000,15.7304,16.3881,15.7304,16.2347,45534.728895235,0
+FUNC.US,D,20210421,000000,16.2347,16.683,16.2063,16.6348,31727.417441435,0
+FUNC.US,D,20210422,000000,16.6446,16.9779,16.6348,16.6348,23952.475907404,0
+FUNC.US,D,20210423,000000,16.7489,17.1028,16.7489,16.7783,17791.930842627,0
+FUNC.US,D,20210426,000000,16.798,17.1401,16.7302,16.7302,35890.057864993,0
+FUNC.US,D,20210427,000000,16.8177,16.8177,15.9772,16.0637,16942.516191193,0
+FUNC.US,D,20210428,000000,16.1493,16.5788,15.7954,16.0814,29484.352403813,0
+FUNC.US,D,20210429,000000,16.2633,16.3969,16.0961,16.2829,13290.541821551,0
+FUNC.US,D,20210430,000000,16.1207,16.6928,16.0637,16.1305,33524.921260699,0
+FUNC.US,D,20210503,000000,16.4068,16.7302,16.3439,16.7302,44790.092338529,0
+FUNC.US,D,20210504,000000,16.739,17.4547,16.739,17.1981,32164.840555347,0
+FUNC.US,D,20210505,000000,17.1598,17.6297,16.9513,17.3702,29171.035382686,0
+FUNC.US,D,20210506,000000,17.1981,17.374,16.9317,17.1981,19988.20177969,0
+FUNC.US,D,20210507,000000,17.6169,17.6169,16.9691,17.1214,18541.653714612,0
+FUNC.US,D,20210510,000000,17.1214,17.6365,16.9513,17.3406,19661.660338839,0
+FUNC.US,D,20210511,000000,17.2453,17.551,16.9867,17.1303,6901.1125692614,0
+FUNC.US,D,20210512,000000,17.1303,17.4222,16.9415,17.0654,21721.61802645,0
+FUNC.US,D,20210513,000000,16.9867,17.5215,16.9415,17.3122,16869.273251188,0
+FUNC.US,D,20210514,000000,17.379,17.6365,17.1499,17.5609,11211.256135883,0
+FUNC.US,D,20210517,000000,17.379,18.2421,17.2266,18.1615,8618.2526071319,0
+FUNC.US,D,20210518,000000,18.0356,18.1133,17.5883,17.5883,15459.346656113,0
+FUNC.US,D,20210519,000000,17.5883,17.7987,17.5883,17.5883,11229.566870884,0
+FUNC.US,D,20210520,000000,17.7987,18.0544,17.5883,18.0544,17558.977602892,0
+FUNC.US,D,20210521,000000,18.133,18.247,17.7505,18.0544,9217.4205468864,0
+FUNC.US,D,20210524,000000,18.2568,18.2568,17.7033,17.8459,8101.4829748817,0
+FUNC.US,D,20210525,000000,17.6651,18.3227,16.9415,16.9691,48747.245624853,0
+FUNC.US,D,20210526,000000,17.1401,17.5883,17.0211,17.2552,7625.403864856,0
+FUNC.US,D,20210527,000000,17.7604,17.7693,17.4547,17.6749,18191.715223482,0
+FUNC.US,D,20210528,000000,17.8656,17.8656,17.1401,17.3308,11062.735729764,0
+FUNC.US,D,20210601,000000,17.4212,17.6267,17.4173,17.4448,8868.499318812,0
+FUNC.US,D,20210602,000000,17.7505,17.7791,17.3888,17.6365,16255.863628655,0
+FUNC.US,D,20210603,000000,17.551,17.8852,17.3504,17.7231,22476.427213714,0
+FUNC.US,D,20210604,000000,17.7133,18.0888,17.6749,17.9698,16136.843851148,0
+FUNC.US,D,20210607,000000,18.188,18.3276,18.1133,18.1428,24393.968073539,0
+FUNC.US,D,20210608,000000,18.074,18.3325,17.7319,17.7987,10174.665082216,0
+FUNC.US,D,20210609,000000,17.903,18.1792,17.6935,18.074,18732.899169067,0
+FUNC.US,D,20210610,000000,18.2175,18.2175,17.9324,18.1232,17307.713628156,0
+FUNC.US,D,20210611,000000,18.019,18.1133,18.019,18.1133,27483.395973428,0
+FUNC.US,D,20210614,000000,18.1133,18.1232,17.8459,18.0544,21629.047088389,0
+FUNC.US,D,20210615,000000,18.303,18.3227,17.8558,18.1428,35171.870147732,0
+FUNC.US,D,20210616,000000,18.0356,18.3983,18.0288,18.1615,37610.24969203,0
+FUNC.US,D,20210617,000000,18.1978,18.5124,17.9216,17.9216,43268.266807335,0
+FUNC.US,D,20210618,000000,17.9216,18.2942,17.7319,17.7889,51033.03571081,0
+FUNC.US,D,20210621,000000,18.1232,18.4279,17.2836,17.2836,93601.425535885,0
+FUNC.US,D,20210622,000000,17.2266,17.2924,17.1598,17.1981,45623.230781074,0
+FUNC.US,D,20210623,000000,17.1784,17.5264,17.1499,17.2552,33343.8484368,0
+FUNC.US,D,20210624,000000,17.3024,17.4448,16.9769,17.322,58194.567622308,0
+FUNC.US,D,20210625,000000,17.3122,18.1978,16.8531,17.4075,972049.7818408,0
+FUNC.US,D,20210628,000000,17.5883,17.8754,17.3122,17.436,19702.350861064,0
+FUNC.US,D,20210629,000000,17.5215,17.5215,16.6545,16.7783,32638.885139262,0
+FUNC.US,D,20210630,000000,16.9219,16.9415,16.5876,16.6162,20680.957920561,0
+FUNC.US,D,20210701,000000,16.7027,17.0359,16.6201,16.6742,19348.343317711,0
+FUNC.US,D,20210702,000000,16.6742,17.1401,16.6742,16.7489,4465.7848141299,0
+FUNC.US,D,20210706,000000,16.8275,16.8275,16.1591,16.5876,18365.667205991,0
+FUNC.US,D,20210707,000000,16.4834,16.6162,16.1109,16.1109,32403.897373415,0
+FUNC.US,D,20210708,000000,16.0067,16.0814,15.7206,16.0253,20167.240077478,0
+FUNC.US,D,20210709,000000,16.0352,16.3222,16.0155,16.1591,5526.7901811317,0
+FUNC.US,D,20210712,000000,16.3203,16.739,16.1689,16.4923,18729.8473799,0
+FUNC.US,D,20210713,000000,16.3596,16.7302,16.1011,16.1011,10787.057441693,0
+FUNC.US,D,20210714,000000,16.1393,16.7115,16.1393,16.1591,8267.2968529462,0
+FUNC.US,D,20210715,000000,16.2731,16.4638,16.2063,16.4638,12734.098930132,0
+FUNC.US,D,20210716,000000,16.4058,16.4736,15.9162,15.9162,10470.688631398,0
+FUNC.US,D,20210719,000000,16.0883,16.2711,15.637,15.6842,12112.551203154,0
+FUNC.US,D,20210720,000000,15.7628,16.4923,15.7628,15.8966,30222.885382187,0
+FUNC.US,D,20210721,000000,16.0313,16.5886,16.0313,16.5886,11014.92436615,0
+FUNC.US,D,20210722,000000,16.4638,16.8206,16.4638,16.57,5031.3830730494,0
+FUNC.US,D,20210723,000000,16.5404,16.5404,16.2043,16.3488,5597.9985950244,0
+FUNC.US,D,20210726,000000,16.3763,16.627,16.3242,16.627,6268.3749486717,0
+FUNC.US,D,20210727,000000,16.4834,16.6368,16.4451,16.6368,4649.9094271954,0
+FUNC.US,D,20210728,000000,16.6368,16.7911,16.5886,16.7911,5296.8887305637,0
+FUNC.US,D,20210729,000000,16.5984,16.9749,16.5602,16.5602,28198.531901522,0
+FUNC.US,D,20210730,000000,16.7046,16.7046,16.5502,16.6466,4887.9489822083,0
+FUNC.US,D,20210802,000000,16.8206,16.8206,16.4923,16.5984,23075.595153467,0
+FUNC.US,D,20210803,000000,16.627,16.9259,16.454,16.8393,17932.313144301,0
+FUNC.US,D,20210804,000000,16.8295,17.0556,16.8295,16.8295,6895.0089909277,0
+FUNC.US,D,20210805,000000,16.9917,17.2335,16.8295,17.2335,9064.8310885448,0
+FUNC.US,D,20210806,000000,17.2522,17.2522,16.9357,17.1273,10730.090710579,0
+FUNC.US,D,20210809,000000,17.1362,17.1657,17.089,17.089,1458.7552217454,0
+FUNC.US,D,20210810,000000,17.0703,17.1411,16.9739,16.9739,5436.2537691823,0
+FUNC.US,D,20210811,000000,17.1273,17.3102,17.0801,17.1175,8547.0441932391,0
+FUNC.US,D,20210812,000000,17.1362,17.3102,17.1175,17.1273,9030.2441446541,0
+FUNC.US,D,20210813,000000,17.1175,17.3102,17.1175,17.1175,4887.9489822083,0
+FUNC.US,D,20210816,000000,17.1175,17.3102,17.1175,17.3102,6338.5660995088,0
+FUNC.US,D,20210817,000000,17.0978,17.3102,17.0703,17.2816,5229.7493688934,0
+FUNC.US,D,20210818,000000,17.1175,17.3102,17.1175,17.146,11693.438824243,0
+FUNC.US,D,20210819,000000,17.262,17.3102,17.0703,17.089,5366.0626183452,0
+FUNC.US,D,20210820,000000,17.2335,17.2335,17.0507,17.1755,1492.3249025806,0
+FUNC.US,D,20210823,000000,17.1952,17.1952,17.0801,17.1657,4697.7207908091,0
+FUNC.US,D,20210824,000000,17.1087,17.146,17.1087,17.146,478.11363613692,0
+FUNC.US,D,20210825,000000,17.1322,17.2718,17.1322,17.2335,3872.720452709,0
+FUNC.US,D,20210826,000000,17.1755,17.3102,17.1755,17.262,5278.5779955627,0
+FUNC.US,D,20210827,000000,17.262,17.7339,17.1853,17.2138,5575.618807801,0
+FUNC.US,D,20210830,000000,17.1755,17.5609,17.1755,17.3682,7815.6320562552,0
+FUNC.US,D,20210831,000000,17.4399,17.7909,17.2335,17.7142,8238.8134873891,0
+FUNC.US,D,20210901,000000,17.32,18.7041,17.32,18.3197,18184.594382093,0
+FUNC.US,D,20210902,000000,18.2529,18.3679,17.7565,18.0396,7269.3617953924,0
+FUNC.US,D,20210903,000000,18.2529,18.3296,17.8095,17.8095,9540.9101985705,0
+FUNC.US,D,20210907,000000,17.7781,17.7781,17.3102,17.3584,4640.7540596949,0
+FUNC.US,D,20210908,000000,17.2522,17.6463,17.2522,17.5609,3873.7377157646,0
+FUNC.US,D,20210909,000000,17.7043,17.9344,17.2138,17.2138,4261.3149399522,0
+FUNC.US,D,20210910,000000,17.6129,17.6129,17.2424,17.262,2719.1441476468,0
+FUNC.US,D,20210913,000000,17.3288,17.9059,17.2906,17.4065,6357.8940975654,0
+FUNC.US,D,20210914,000000,17.6759,17.7043,17.3584,17.4734,6228.7016895029,0
+FUNC.US,D,20210915,000000,17.9836,17.9836,17.4537,17.6277,2815.7841379298,0
+FUNC.US,D,20210916,000000,17.377,17.5883,17.377,17.4635,2637.7631031979,0
+FUNC.US,D,20210917,000000,17.5029,17.8587,17.4537,17.8587,15656.695688901,0
+FUNC.US,D,20210920,000000,17.5982,17.9108,17.262,17.6661,8970.2256243731,0
+FUNC.US,D,20210921,000000,17.7142,17.7142,17.5029,17.5029,4603.1153266374,0
+FUNC.US,D,20210922,000000,17.5029,17.5412,17.5029,17.5029,1350.9253378507,0
+FUNC.US,D,20210923,000000,17.6415,17.6847,17.551,17.6463,7863.4434198689,0
+FUNC.US,D,20210924,000000,17.6365,17.7339,17.5412,17.7339,3791.3394082602,0
+FUNC.US,D,20210927,000000,17.7378,17.954,17.7339,17.954,5614.2748039142,0
+FUNC.US,D,20210928,000000,17.897,17.897,17.6463,17.6463,6163.5968539438,0
+FUNC.US,D,20210929,000000,17.6847,17.7525,17.6463,17.6463,3020.2540121075,0
+FUNC.US,D,20210930,000000,17.6463,18.069,17.6463,17.8872,13598.772527401,0
+FUNC.US,D,20211001,000000,17.8489,18.1654,17.6945,17.7997,3974.4467582701,0
+FUNC.US,D,20211004,000000,17.7339,17.959,17.6463,17.7043,3577.714166582,0
+FUNC.US,D,20211005,000000,17.6945,17.9344,17.6463,17.9059,10061.748883043,0
+FUNC.US,D,20211006,000000,17.8951,17.9157,17.6463,17.9157,4054.8105396633,0
+FUNC.US,D,20211007,000000,17.8292,17.8292,17.6463,17.7427,7957.0316209851,0
+FUNC.US,D,20211008,000000,17.7427,17.7427,17.6759,17.6759,881.96706921427,0
+FUNC.US,D,20211011,000000,17.9157,18.1654,17.5313,17.5313,19047.23345325,0
+FUNC.US,D,20211012,000000,17.6081,17.7093,17.1755,17.3102,9377.1308466173,0
+FUNC.US,D,20211013,000000,17.785,17.785,17.3102,17.3102,5961.1615058773,0
+FUNC.US,D,20211014,000000,17.5029,17.9836,17.3288,17.8587,10872.507538365,0
+FUNC.US,D,20211015,000000,17.7515,17.957,17.4508,17.6641,11796.182392859,0
+FUNC.US,D,20211018,000000,17.7329,17.7899,17.4508,17.6061,5196.1796880583,0
+FUNC.US,D,20211019,000000,17.7033,17.7751,17.5087,17.7703,9803.364066918,0
+FUNC.US,D,20211020,000000,17.8047,17.8194,17.6739,17.8194,2665.2292056994,0
+FUNC.US,D,20211021,000000,17.7703,18.014,17.5569,17.5963,2500.4325906905,0
+FUNC.US,D,20211022,000000,17.6837,18.014,17.6837,18.0002,4184.0029477258,0
+FUNC.US,D,20211025,000000,17.7899,18.0808,17.6483,18.0336,8044.5162437676,0
+FUNC.US,D,20211026,000000,18.3286,18.6048,18.1497,18.4977,6689.5218536944,0
+FUNC.US,D,20211027,000000,18.5173,18.886,18.5173,18.5271,6257.18505506,0
+FUNC.US,D,20211028,000000,18.5075,18.8564,18.246,18.6147,3775.0631993704,0
+FUNC.US,D,20211029,000000,18.5468,18.5468,18.2755,18.304,2164.7357823391,0
+FUNC.US,D,20211101,000000,18.4977,18.8564,18.4977,18.595,8075.0341354359,0
+FUNC.US,D,20211102,000000,18.8368,19.1967,18.5753,19.1967,12702.563775408,0
+FUNC.US,D,20211103,000000,19.002,19.3903,19.002,19.2929,10263.166968054,0
+FUNC.US,D,20211104,000000,19.1573,19.3991,19.1573,19.3883,17991.314401527,0
+FUNC.US,D,20211105,000000,19.3814,19.6222,19.3421,19.6222,8776.9456438071,0
+FUNC.US,D,20211108,000000,19.4866,19.7098,19.2163,19.574,8874.6028971457,0
+FUNC.US,D,20211109,000000,19.3755,19.4866,19.3224,19.4866,11802.285971192,0
+FUNC.US,D,20211110,000000,19.5642,19.7776,19.4384,19.4866,3330.5192440687,0
+FUNC.US,D,20211111,000000,19.584,19.8553,19.2733,19.3126,5352.8381986223,0
+FUNC.US,D,20211112,000000,19.3903,19.7795,19.3529,19.6222,12790.04839819,0
+FUNC.US,D,20211115,000000,19.5544,19.8651,19.2537,19.409,3620.4392149176,0
+FUNC.US,D,20211116,000000,19.3706,19.3706,19.0609,19.0806,2130.1488384483,0
+FUNC.US,D,20211117,000000,19.0708,19.0983,18.886,18.886,6764.7993198096,0
+FUNC.US,D,20211118,000000,19.0983,19.3323,18.887,19.3126,3864.5823482642,0
+FUNC.US,D,20211119,000000,19.1967,19.5161,19.0511,19.1671,19028.92271825,0
+FUNC.US,D,20211122,000000,19.3126,19.8749,19.3126,19.7874,8514.4917754596,0
+FUNC.US,D,20211123,000000,19.5062,19.7677,19.5062,19.6222,2324.4460820699,0
+FUNC.US,D,20211124,000000,19.5358,19.8267,19.5161,19.7098,5717.0183725308,0
+FUNC.US,D,20211126,000000,19.4778,19.4778,18.9302,19.0905,1939.9206470492,0
+FUNC.US,D,20211129,000000,19.4286,19.4286,18.7404,18.7404,995.90053144264,0
+FUNC.US,D,20211130,000000,18.6923,18.6923,17.5775,18.1006,9028.2096185429,0
+FUNC.US,D,20211201,000000,18.0288,18.4181,17.8243,17.8685,7394.4851512325,0
+FUNC.US,D,20211202,000000,18.0042,18.4593,17.6631,18.4593,5020.1931794376,0
+FUNC.US,D,20211203,000000,18.015,18.1398,17.9354,18.1398,3253.2072518423,0
+FUNC.US,D,20211206,000000,18.1782,18.1782,17.9256,17.9256,5450.4954519609,0
+FUNC.US,D,20211207,000000,18.3915,19.0413,18.13,18.6147,37803.529672596,0
+FUNC.US,D,20211208,000000,18.5753,19.3903,18.5753,19.3903,9511.4095699578,0
+FUNC.US,D,20211209,000000,19.2163,19.2438,18.7404,18.7602,7042.5121339912,0
+FUNC.US,D,20211210,000000,18.77,19.2251,18.5468,19.0413,9949.8499469259,0
+FUNC.US,D,20211213,000000,18.9056,18.9056,18.8182,18.8182,4578.7010133027,0
+FUNC.US,D,20211214,000000,18.6245,19.2457,18.5271,18.6245,12309.900235942,0
+FUNC.US,D,20211215,000000,19.3028,19.3028,18.5271,18.5271,2785.2662462615,0
+FUNC.US,D,20211216,000000,18.595,18.944,18.4209,18.7404,14935.456182473,0
+FUNC.US,D,20211217,000000,18.4691,18.707,17.8292,18.5852,20868.134322793,0
+FUNC.US,D,20211220,000000,18.2362,18.7208,18.2362,18.4889,4406.7835569045,0
+FUNC.US,D,20211221,000000,18.5271,18.6048,18.13,18.2559,3193.1887315612,0
+FUNC.US,D,20211222,000000,18.304,18.479,18.0907,18.3139,3202.3440990617,0
+FUNC.US,D,20211223,000000,18.3237,18.4111,18.1006,18.1104,7726.1129073615,0
+FUNC.US,D,20211227,000000,18.2067,18.2116,17.6257,17.7329,16745.167158404,0
+FUNC.US,D,20211228,000000,17.5087,17.7329,17.4508,17.6641,8537.8888257386,0
+FUNC.US,D,20211229,000000,17.6739,17.7614,17.4508,17.6935,16004.599653919,0
+FUNC.US,D,20211230,000000,17.5481,17.9992,17.5481,17.9846,2075.2166334453,0
+FUNC.US,D,20211231,000000,17.9648,18.6943,17.9648,18.187,23164.097039306,0
+FUNC.US,D,20220103,000000,18.2362,18.6048,18.2362,18.6048,4633.6332183057,0
+FUNC.US,D,20220104,000000,18.537,18.9538,18.4407,18.7798,22285.181759259,0
+FUNC.US,D,20220105,000000,18.9538,18.9626,18.8084,18.9538,8788.1355374188,0
+FUNC.US,D,20220106,000000,18.9538,19.0315,18.7532,18.9056,18507.066770721,0
+FUNC.US,D,20220107,000000,18.9626,19.0413,18.8938,19.002,29883.119521613,0
+FUNC.US,D,20220110,000000,18.9538,19.0708,18.9538,19.002,69430.238071525,0
+FUNC.US,D,20220111,000000,19.002,19.0511,18.944,19.0511,36723.196307538,0
+FUNC.US,D,20220112,000000,19.1661,19.8651,19.1661,19.8169,20856.944429181,0
+FUNC.US,D,20220113,000000,19.7677,19.9241,19.4748,19.7186,11536.780313678,0
+FUNC.US,D,20220114,000000,19.5338,19.7383,18.8988,19.7383,4885.9144560971,0
+FUNC.US,D,20220118,000000,19.582,19.8169,19.2693,19.7284,2657.0911012545,0
+FUNC.US,D,20220119,000000,19.6114,19.7284,19.524,19.7284,9775.8979644166,0
+FUNC.US,D,20220120,000000,19.582,19.641,19.0551,19.0551,8794.2391157525,0
+FUNC.US,D,20220121,000000,18.9568,19.4807,18.8102,19.4256,5016.1241272152,0
+FUNC.US,D,20220124,000000,19.1287,19.2311,18.9381,18.9961,18675.932437953,0
+FUNC.US,D,20220125,000000,19.0551,19.6212,19.0551,19.2595,6180.8903258892,0
+FUNC.US,D,20220126,000000,19.3962,19.3962,19.3677,19.3962,1211.5602992321,0
+FUNC.US,D,20220127,000000,19.4453,19.4453,19.0452,19.0452,1544.2053184167,0
+FUNC.US,D,20220128,000000,19.348,19.6508,19.348,19.465,1975.5248539955,0
+FUNC.US,D,20220131,000000,19.1917,19.5092,19.1917,19.4896,8022.1364565441,0
+FUNC.US,D,20220201,000000,19.6508,19.6508,19.0934,19.3382,6618.3134398017,0
+FUNC.US,D,20220202,000000,19.3283,19.3362,19.0551,19.2311,2785.2662462615,0
+FUNC.US,D,20220203,000000,19.1721,19.3087,19.0452,19.1721,2566.5546893052,0
+FUNC.US,D,20220204,000000,19.1721,19.3529,19.1219,19.1229,2911.4068651571,0
+FUNC.US,D,20220207,000000,19.289,20.0902,19.289,20.0312,11084.098253932,0
+FUNC.US,D,20220208,000000,20.334,21.8675,20.334,21.5844,37846.254720931,0
+FUNC.US,D,20220209,000000,21.7996,21.8576,21.5155,21.5451,31962.405207281,0
+FUNC.US,D,20220210,000000,21.6916,22.4632,21.6916,22.4534,25226.089253028,0
+FUNC.US,D,20220211,000000,22.3659,22.9419,22.2676,22.6883,10984.406474482,0
+FUNC.US,D,20220214,000000,22.7267,23.3716,22.7267,23.1956,20090.945348307,0
+FUNC.US,D,20220215,000000,23.1956,23.9279,23.1956,23.2152,13433.975912392,0
+FUNC.US,D,20220216,000000,23.6694,23.6694,22.4632,22.4642,17499.976345667,0
+FUNC.US,D,20220217,000000,22.6096,22.7365,22.4632,22.5026,25627.908159994,0
+FUNC.US,D,20220218,000000,22.6096,22.6096,22.4632,22.5418,1910.4200184365,0
+FUNC.US,D,20220222,000000,23.0295,23.1081,22.59,23.0009,7110.6687587171,0
+FUNC.US,D,20220223,000000,22.9911,23.0196,22.5418,22.6096,4788.2572027585,0
+FUNC.US,D,20220224,000000,22.5418,22.6982,22.2195,22.6982,11120.719723933,0
+FUNC.US,D,20220225,000000,22.5616,22.8928,22.4927,22.7562,12019.980265094,0
+FUNC.US,D,20220228,000000,22.708,23.3302,22.6588,23.284,34606.271888812,0
+FUNC.US,D,20220301,000000,23.0393,23.2938,22.6726,22.9517,10238.75265472,0
+FUNC.US,D,20220302,000000,23.0009,23.0196,22.5222,22.5222,4661.0993208071,0
+FUNC.US,D,20220303,000000,22.708,22.7689,21.9363,22.5418,10215.35560444,0
+FUNC.US,D,20220304,000000,22.1801,22.1801,20.1393,21.145,22617.826778443,0
+FUNC.US,D,20220307,000000,21.2915,21.7308,21.0918,21.1253,13327.163291553,0
+FUNC.US,D,20220308,000000,21.1253,21.6139,21.1253,21.4871,5173.7999008348,0
+FUNC.US,D,20220309,000000,21.5067,21.8774,21.4379,21.4379,4414.9216613494,0
+FUNC.US,D,20220310,000000,21.4379,21.8774,20.7153,21.0762,9200.127074941,0
+FUNC.US,D,20220311,000000,21.0958,21.0958,20.2662,20.5286,7977.3768820973,0
+FUNC.US,D,20220314,000000,20.2858,20.6073,20.2858,20.6073,9865.4171133103,0
+FUNC.US,D,20220315,000000,20.6269,21.028,20.508,20.7537,7561.3162923526,0
+FUNC.US,D,20220316,000000,20.9198,21.203,20.9198,20.9198,2303.0835579021,0
+FUNC.US,D,20220317,000000,21.0476,21.2963,20.9494,21.1253,6404.6881981235,0
+FUNC.US,D,20220318,000000,20.91,21.1154,20.5689,20.7055,17860.087467353,0
+FUNC.US,D,20220321,000000,20.6663,21.3101,20.6663,21.2325,3791.3394082602,0
+FUNC.US,D,20220322,000000,21.1646,22.4632,20.914,22.2195,16645.475378954,0
+FUNC.US,D,20220323,000000,21.9294,22.1507,21.7751,22.1507,4633.6332183057,0
+FUNC.US,D,20220324,000000,21.8282,22.6686,21.8282,22.6441,2708.9715170907,0
+FUNC.US,D,20220325,000000,22.0238,22.2293,22.0238,22.1801,2715.0750954243,0
+FUNC.US,D,20220328,000000,22.4534,22.6294,22.3659,22.4337,7404.6577817886,0
+FUNC.US,D,20220329,000000,22.6785,22.6785,22.2873,22.3659,5641.7409064156,0
+FUNC.US,D,20220330,000000,22.2195,22.2195,22.1703,22.1703,1372.2878620185,0
+FUNC.US,D,20220331,000000,22.4052,22.4052,21.6916,22.0041,4705.858895254,0
+FUNC.US,D,20220401,000000,22.3167,23.3038,22.1211,23.0884,48840.833825969,0
+FUNC.US,D,20220404,000000,23.3617,23.4404,22.6883,22.7857,18407.374991272,0
+FUNC.US,D,20220405,000000,23.1474,23.2448,22.9517,23.2448,17757.343898737,0
+FUNC.US,D,20220406,000000,23.1474,23.1956,22.532,22.8053,23012.52484402,0
+FUNC.US,D,20220407,000000,23.0196,23.0196,22.1605,22.5704,12572.35410429,0
+FUNC.US,D,20220408,000000,22.6352,22.6785,22.4485,22.4485,2423.1205984641,0
+FUNC.US,D,20220411,000000,22.5802,22.8545,22.1801,22.2233,12466.558746506,0
+FUNC.US,D,20220412,000000,22.5998,22.8535,22.3708,22.4828,13486.873591284,0
+FUNC.US,D,20220413,000000,22.649,22.8545,22.5124,22.6392,9386.2862141178,0
+FUNC.US,D,20220414,000000,22.6294,22.6294,22.1477,22.531,3226.7584123964,0
+FUNC.US,D,20220418,000000,22.4229,22.9439,22.2067,22.7768,18320.907631544,0
+FUNC.US,D,20220419,000000,22.272,23.111,22.272,23.111,5643.7754325269,0
+FUNC.US,D,20220420,000000,23.2684,23.347,22.6392,22.9833,11338.414017835,0
+FUNC.US,D,20220421,000000,23.229,23.229,22.6294,22.9931,10146.181716658,0
+FUNC.US,D,20220422,000000,22.9243,23.0029,22.6419,23.0029,7346.6737876188,0
+FUNC.US,D,20220425,000000,22.6392,22.6785,21.9216,22.6196,20134.687659698,0
+FUNC.US,D,20220426,000000,22.3836,22.4229,21.6822,21.7152,10203.148447773,0
+FUNC.US,D,20220427,000000,21.8528,22.5606,21.7111,22.5606,21838.603277846,0
+FUNC.US,D,20220428,000000,22.2459,22.4131,21.7446,22.3246,16195.845108374,0
+FUNC.US,D,20220429,000000,22.0887,22.3246,21.7642,22.0297,12564.215999845,0
+FUNC.US,D,20220502,000000,21.8232,22.069,21.1253,21.7544,25468.197860264,0
+FUNC.US,D,20220503,000000,21.9216,22.2165,21.5677,22.1771,19130.649023811,0
+FUNC.US,D,20220504,000000,21.9609,22.0297,21.6365,21.9707,12098.309520375,0
+FUNC.US,D,20220505,000000,21.6463,22.0592,21.3016,21.3563,7108.6342326059,0
+FUNC.US,D,20220506,000000,21.2728,21.2728,20.7517,21.1352,3530.9200660239,0
+FUNC.US,D,20220509,000000,21.1352,21.1352,20.506,20.8894,12156.293514545,0
+FUNC.US,D,20220510,000000,20.8402,20.8402,19.7589,20.0047,13344.456763498,0
+FUNC.US,D,20220511,000000,20.2504,20.6437,19.8157,20.6239,13470.597382394,0
+FUNC.US,D,20220512,000000,20.3388,20.447,19.6606,20.1226,6825.8351031462,0
+FUNC.US,D,20220513,000000,20.1324,20.3978,18.8644,19.1593,61609.519699992,0
+FUNC.US,D,20220516,000000,19.1003,20.221,19.1003,19.346,17352.473202603,0
+FUNC.US,D,20220517,000000,19.9063,20.2602,19.3657,19.8375,13898.865128805,0
+FUNC.US,D,20220518,000000,19.9555,19.9555,19.0905,19.4542,10929.474269478,0
+FUNC.US,D,20220519,000000,19.7589,19.7589,19.1199,19.1593,5119.8849588875,0
+FUNC.US,D,20220520,000000,19.1789,19.1789,18.0976,18.6186,14385.116869387,0
+FUNC.US,D,20220523,000000,19.0708,19.4444,18.985,18.985,4408.8180830158,0
+FUNC.US,D,20220524,000000,18.4121,18.9528,18.255,18.5989,13893.778813528,0
+FUNC.US,D,20220525,000000,18.186,19.3362,18.186,18.9921,8152.3461276623,0
+FUNC.US,D,20220526,000000,19.0216,20.4962,19.0216,20.1718,33492.368842919,0
+FUNC.US,D,20220527,000000,20.044,21.9667,20.044,21.5775,22382.839012597,0
+FUNC.US,D,20220531,000000,20.9287,21.3219,20.6437,21.027,20694.182340283,0
+FUNC.US,D,20220601,000000,20.9287,21.145,20.7125,20.8697,5979.4722408783,0
+FUNC.US,D,20220602,000000,20.6535,20.7419,19.9472,20.3586,8977.3464657623,0
+FUNC.US,D,20220603,000000,20.6535,21.2419,20.5453,21.2419,8201.1747543316,0
+FUNC.US,D,20220606,000000,21.1548,21.4989,20.2496,21.1548,10721.952606134,0
+FUNC.US,D,20220607,000000,20.9484,21.2924,20.8796,21.2924,7364.9845226198,0
+FUNC.US,D,20220608,000000,21.7742,21.7742,21.5579,21.5579,1465.8760631347,0
+FUNC.US,D,20220609,000000,21.1843,21.5283,21.1843,21.2433,1129.1619917276,0
+FUNC.US,D,20220610,000000,20.1522,20.976,20.1522,20.27,4839.120355539,0
+FUNC.US,D,20220613,000000,20.1521,20.1521,19.1396,19.1495,32725.352498989,0
+FUNC.US,D,20220614,000000,19.6114,19.6114,17.7732,18.1664,55384.887062712,0
+FUNC.US,D,20220615,000000,18.2745,18.4515,18.0878,18.1172,10867.421223086,0
+FUNC.US,D,20220616,000000,17.9501,17.955,17.5176,17.6847,10904.042693089,0
+FUNC.US,D,20220617,000000,17.7142,17.9633,17.4933,17.6355,3779.1322515929,0
+FUNC.US,D,20220621,000000,17.4979,18.1566,17.4979,17.6749,13102.348156263,0
+FUNC.US,D,20220622,000000,17.5667,17.8027,17.4979,17.6847,4228.7625221727,0
+FUNC.US,D,20220623,000000,17.3406,17.8125,17.203,17.3014,10220.441919719,0
+FUNC.US,D,20220624,000000,17.3996,17.5078,17.203,17.203,6526.7597647967,0
+FUNC.US,D,20220627,000000,17.0261,17.842,17.0261,17.5766,11169.548350603,0
+FUNC.US,D,20220628,000000,17.4783,18.2549,17.4783,17.6651,13726.947672407,0
+FUNC.US,D,20220629,000000,17.6945,17.7241,17.203,17.203,5033.4175991606,0
+FUNC.US,D,20220630,000000,16.6918,18.6186,16.2691,18.4417,41451.434990015,0
+FUNC.US,D,20220701,000000,18.1959,18.1959,16.515,17.5176,5354.8727247335,0
+FUNC.US,D,20220705,000000,17.3014,17.7559,17.3014,17.3504,5169.7308486124,0
+FUNC.US,D,20220706,000000,18.4319,18.4417,17.1976,17.5963,9440.2011560651,0
+FUNC.US,D,20220707,000000,17.5373,18.3335,17.5373,17.9304,5291.8024152856,0
+FUNC.US,D,20220708,000000,18.3729,18.3729,17.5766,17.6847,6066.9568636608,0
+FUNC.US,D,20220711,000000,17.1834,17.6749,17.1834,17.3504,4485.1128121865,0
+FUNC.US,D,20220712,000000,17.4193,17.4193,17.4193,17.4193,1712.0537225924,0
+FUNC.US,D,20220713,000000,17.4684,17.9642,17.1932,17.2424,2627.5904726418,0
+FUNC.US,D,20220714,000000,17.2227,17.6553,17.1146,17.1146,7562.3335554082,0
+FUNC.US,D,20220715,000000,17.5309,17.5309,17.0055,17.0154,5706.0849860088,0
+FUNC.US,D,20220718,000000,16.5097,17.1641,16.4345,16.8567,12785.745042881,0
+FUNC.US,D,20220719,000000,16.9063,17.3724,16.9063,17.1641,10000.271954978,0
+FUNC.US,D,20220720,000000,17.1641,17.7591,17.1641,17.6004,1659.9886686056,0
+FUNC.US,D,20220721,000000,17.5508,18.0466,17.5508,17.7492,14805.767705832,0
+FUNC.US,D,20220722,000000,18.0466,18.0466,17.7987,17.8483,15676.101983478,0
+FUNC.US,D,20220725,000000,17.8681,18.7804,17.8483,18.5523,21552.623230116,0
+FUNC.US,D,20220726,000000,18.592,18.6019,17.7987,17.8483,26023.297451214,0
+FUNC.US,D,20220727,000000,18.0863,18.5423,17.8483,18.0863,16309.439093979,0
+FUNC.US,D,20220728,000000,18.2202,18.2202,17.8483,17.8483,8401.8016999716,0
+FUNC.US,D,20220729,000000,17.9376,18.2053,17.8483,17.8681,11073.314447928,0
+FUNC.US,D,20220801,000000,18.0169,18.3044,17.8483,18.3044,12380.328612274,0
+FUNC.US,D,20220802,000000,18.1854,18.7407,18.1854,18.592,11177.189802039,0
+FUNC.US,D,20220803,000000,18.3639,18.6416,18.1954,18.2648,2838.923512834,0
+FUNC.US,D,20220804,000000,18.3738,18.3738,18.354,18.354,1535.9433428228,0
+FUNC.US,D,20220805,000000,18.4928,18.4928,18.0765,18.3441,6904.1813033256,0
+FUNC.US,D,20220808,000000,18.1954,18.6316,18.1954,18.3342,3350.2322947192,0
+FUNC.US,D,20220809,000000,18.4234,18.6416,17.9871,18.1954,2089.6090652192,0
+FUNC.US,D,20220810,000000,18.4037,18.7804,18.1954,18.5523,7516.3399435708,0
+FUNC.US,D,20220811,000000,18.7308,18.9093,18.0565,18.6019,6280.9291786608,0
+FUNC.US,D,20220812,000000,18.8101,19.1027,18.8002,18.8597,3813.1331445916,0
+FUNC.US,D,20220815,000000,18.8399,19.0382,18.3937,19.0382,11082.39093518,0
+FUNC.US,D,20220816,000000,18.7159,18.7159,18.6515,18.6515,807.8073654636,0
+FUNC.US,D,20220817,000000,18.4203,19.0283,18.4203,18.4333,3035.580736636,0
+FUNC.US,D,20220818,000000,18.5821,18.8399,18.5523,18.8101,3194.9235128448,0
+FUNC.US,D,20220819,000000,18.7804,18.7804,18.473,18.665,1471.3994334724,0
+FUNC.US,D,20220822,000000,18.592,18.592,18.3441,18.4433,2603.9433428552,0
+FUNC.US,D,20220823,000000,18.3491,18.3491,18.3491,18.3491,820.9178470504,0
+FUNC.US,D,20220824,000000,18.1656,18.3491,18.15,18.2499,959.0821530036,0
+FUNC.US,D,20220825,000000,18.1458,18.527,18.1458,18.4433,6243.6147310676,0
+FUNC.US,D,20220826,000000,18.2053,18.2945,18.1755,18.2945,1178.9348442284,0
+FUNC.US,D,20220829,000000,18.126,18.1656,17.9177,18.0962,7462.88951864,0
+FUNC.US,D,20220830,000000,17.8979,17.8979,17.6996,17.6996,6300.0906517492,0
+FUNC.US,D,20220831,000000,17.9177,17.9177,17.3525,17.3525,9179.3541079272,0
+FUNC.US,D,20220901,000000,17.1444,17.4913,17.1444,17.4913,5804.9178472016,0
+FUNC.US,D,20220902,000000,17.3426,17.6272,17.0551,17.0749,3493.4390935904,0
+FUNC.US,D,20220906,000000,17.4839,17.4839,16.9658,16.9658,5762.5609066904,0
+FUNC.US,D,20220907,000000,17.0451,17.3228,16.8567,16.8567,2721.9376771364,0
+FUNC.US,D,20220908,000000,16.8567,17.1046,16.8567,17.1046,5901.7337112272,0
+FUNC.US,D,20220909,000000,17.1046,17.6302,17.1046,17.6302,3771.784702664,0
+FUNC.US,D,20220912,000000,17.412,17.5013,17.412,17.5013,1729.575070874,0
+FUNC.US,D,20220913,000000,17.5211,17.7987,17.5013,17.5013,5089.8923514292,0
+FUNC.US,D,20220914,000000,17.4517,17.4517,17.4021,17.4021,3468.2266290004,0
+FUNC.US,D,20220915,000000,17.4814,17.4814,17.2534,17.2534,3773.8016998312,0
+FUNC.US,D,20220916,000000,17.3525,17.3525,16.8171,16.9063,20167.954674833,0
+FUNC.US,D,20220919,000000,17.0154,17.0154,17.0154,17.0154,598.0396600748,0
+FUNC.US,D,20220920,000000,17.1493,17.1493,16.7972,16.9063,5096.9518415144,0
+FUNC.US,D,20220921,000000,17.0848,17.0848,16.7873,16.9262,3931.1274788728,0
+FUNC.US,D,20220922,000000,16.827,16.9014,16.5593,16.7179,3791.954674336,0
+FUNC.US,D,20220923,000000,16.6088,16.6088,16.2519,16.4601,4899.2861191288,0
+FUNC.US,D,20220926,000000,16.4998,16.4998,16.0389,16.4006,5410.594901014,0
+FUNC.US,D,20220927,000000,16.47,16.6584,16.4105,16.6584,5801.8923514508,0
+FUNC.US,D,20220928,000000,16.9162,17.0154,16.9063,16.9063,3629.5864023764,0
+FUNC.US,D,20220929,000000,16.8865,16.9658,16.0734,16.4155,14784.589235576,0
+FUNC.US,D,20220930,000000,16.6188,16.7477,16.4105,16.4105,5316.8045327392,0
+FUNC.US,D,20221003,000000,16.4799,16.8567,16.4799,16.5989,5736.3399435168,0
+FUNC.US,D,20221004,000000,17.0551,17.1542,16.8964,16.8964,5341.0084987456,0
+FUNC.US,D,20221005,000000,16.8617,17.065,16.8567,17.065,6272.861189992,0
+FUNC.US,D,20221006,000000,17.065,17.1344,16.8964,17.1344,1397.7790368696,0
+FUNC.US,D,20221007,000000,16.9658,16.9658,16.3709,16.8072,3574.1189802784,0
+FUNC.US,D,20221010,000000,16.8567,16.9559,16.7873,16.9559,5455.977337276,0
+FUNC.US,D,20221011,000000,16.8865,17.1046,16.8667,16.8667,2471.8300284036,0
+FUNC.US,D,20221012,000000,17.1344,17.1542,17.0551,17.1542,4226.6175638676,0
+FUNC.US,D,20221013,000000,16.9262,17.65,16.9262,17.412,25798.402267072,0
+FUNC.US,D,20221014,000000,17.3426,17.7095,17.3029,17.65,11694.549575426,0
+FUNC.US,D,20221017,000000,17.66,18,17.56,17.66,8552,0
+FUNC.US,D,20221018,000000,17.75,17.9,17.67,17.76,3706,0
+FUNC.US,D,20221019,000000,17.66,17.66,17.66,17.66,1387,0
+FUNC.US,D,20221020,000000,17.66,17.9,17.4762,17.84,6643,0
+FUNC.US,D,20221021,000000,17.35,18.705,17.35,17.88,16619,0
+FUNC.US,D,20221024,000000,17.93,18.44,17.93,18.26,10477,0
+FUNC.US,D,20221025,000000,18.27,18.36,18.19,18.275,1184,0
+FUNC.US,D,20221026,000000,18.25,18.44,18.0619,18.25,3921,0
+FUNC.US,D,20221027,000000,18.68,18.68,18.41,18.41,1208,0
+FUNC.US,D,20221028,000000,18.73,19,18.57,18.57,21118,0
+FUNC.US,D,20221031,000000,18.56,19.47,18.5,18.97,12031,0
+FUNC.US,D,20221101,000000,19.26,19.26,18.83,18.85,12306,0
+FUNC.US,D,20221102,000000,18.86,18.86,18.73,18.73,2959,0
+FUNC.US,D,20221103,000000,18.7,18.85,18.655,18.81,4573,0
+FUNC.US,D,20221104,000000,18.7,18.7,18.5,18.5,8572,0
+FUNC.US,D,20221107,000000,18.5,18.53,18.31,18.31,9219,0
+FUNC.US,D,20221108,000000,18.25,18.25,18.1,18.24,9130,0
+FUNC.US,D,20221109,000000,18,18.1,17.93,18.1,4092,0
+FUNC.US,D,20221110,000000,18,18.48,18,18.26,19788,0
+FUNC.US,D,20221111,000000,18.11,18.4967,18.11,18.37,2342,0
+FUNC.US,D,20221114,000000,18.49,18.61,18.4,18.4,3601,0
+FUNC.US,D,20221115,000000,18.64,18.69,18.5,18.5,1040,0
+FUNC.US,D,20221116,000000,18.7,18.7,18.7,18.7,524,0
+FUNC.US,D,20221117,000000,18.51,18.92,18.5,18.8,4718,0
+FUNC.US,D,20221118,000000,18.59,19.27,18.59,19.04,4453,0
+FUNC.US,D,20221121,000000,19.3,19.58,19.17,19.39,8764,0
+FUNC.US,D,20221122,000000,19.6,19.68,19.3,19.6,3430,0
+FUNC.US,D,20221123,000000,19.69,20,19.35,19.95,8494,0
+FUNC.US,D,20221125,000000,20,20.41,20,20.41,8015,0
+FUNC.US,D,20221128,000000,20.36,20.82,20.22,20.31,7378,0
+FUNC.US,D,20221129,000000,20.39,20.75,19.85,20.32,10760,0
+FUNC.US,D,20221130,000000,20.46,20.94,20.46,20.56,5320,0
+FUNC.US,D,20221201,000000,20.34,20.65,19.81,19.81,6193,0
+FUNC.US,D,20221202,000000,19.75,20.505,19.75,20.22,9172,0
+FUNC.US,D,20221205,000000,20.2,20.2,19.7,20.01,13159,0
+FUNC.US,D,20221206,000000,20.15,20.15,19.91,20,6375,0
+FUNC.US,D,20221207,000000,19.82,20.0894,19.75,20.03,4392,0
+FUNC.US,D,20221208,000000,19.62,20,19,19.79,2453,0
+FUNC.US,D,20221209,000000,19.85,19.85,19.5,19.7,1938,0
+FUNC.US,D,20221212,000000,19.76,20.15,19.25,19.25,4961,0
+FUNC.US,D,20221213,000000,19.44,20,18.5,18.5,36246,0
+FUNC.US,D,20221214,000000,18.78,19.0256,18.5,19,10837,0
+FUNC.US,D,20221215,000000,19,19.1866,18.95,19.04,6846,0
+FUNC.US,D,20221216,000000,18.84,19.24,18.84,18.95,11778,0
+FUNC.US,D,20221219,000000,18.94,18.94,18.64,18.72,1710,0
+FUNC.US,D,20221220,000000,18.66,19,18.25,18.55,10584,0
+FUNC.US,D,20221221,000000,18.47,19.135,18.47,18.98,3874,0
+FUNC.US,D,20221222,000000,18.66,18.9873,18.66,18.91,6455,0
+FUNC.US,D,20221223,000000,18.82,19.43,18.8,19.22,7975,0
+FUNC.US,D,20221227,000000,19.26,19.26,19.1,19.24,1218,0
+FUNC.US,D,20221228,000000,19.42,20,19.36,19.82,10186,0
+FUNC.US,D,20221229,000000,19.97,19.99,19.2949,19.87,4657,0
+FUNC.US,D,20221230,000000,19.5,19.98,19.5,19.65,5228,0
+FUNC.US,D,20230103,000000,19.65,19.9501,19.65,19.65,4952,0
+FUNC.US,D,20230104,000000,19.65,19.65,19.26,19.26,2599,0
+FUNC.US,D,20230105,000000,19.29,19.34,19,19,2031,0
+FUNC.US,D,20230106,000000,19.1,19.245,19.1,19.16,3065,0
+FUNC.US,D,20230109,000000,19.1564,19.2,19.125,19.15,3787,0
+FUNC.US,D,20230110,000000,19.21,19.47,19.2,19.2,1679,0
+FUNC.US,D,20230111,000000,19.2,19.47,19.2,19.25,28207,0
+FUNC.US,D,20230112,000000,19.335,19.67,19.335,19.6,2464,0
+FUNC.US,D,20230113,000000,19.4221,19.65,19.4221,19.65,720,0
+FUNC.US,D,20230117,000000,19.4306,19.845,19.4306,19.51,943,0
+FUNC.US,D,20230118,000000,19.4,19.74,19.4,19.6,4471,0
+FUNC.US,D,20230119,000000,19.73,19.73,19.43,19.66,2411,0
+FUNC.US,D,20230120,000000,19.64,19.64,19.51,19.51,2112,0
+FUNC.US,D,20230123,000000,19.243,19.63,19.243,19.3,2174,0
+FUNC.US,D,20230124,000000,19.45,19.45,19.27,19.32,1763,0
+FUNC.US,D,20230125,000000,19.2664,19.35,19.2664,19.35,713,0
+FUNC.US,D,20230126,000000,19.6599,19.6599,19,19,1220,0
+FUNC.US,D,20230127,000000,19.03,19.581,19.03,19.11,2905,0
+FUNC.US,D,20230130,000000,19.22,19.64,19.22,19.35,2999,0
+FUNC.US,D,20230131,000000,19.3704,19.93,19.35,19.44,9704,0
+FUNC.US,D,20230201,000000,19.73,19.8885,19.25,19.36,12747,0
+FUNC.US,D,20230202,000000,19.867,19.867,18.77,18.88,17987,0
+FUNC.US,D,20230203,000000,19.19,19.73,19.12,19.12,10149,0
+FUNC.US,D,20230206,000000,19.8408,19.8408,19.19,19.23,6453,0
+FUNC.US,D,20230207,000000,19.25,19.255,19.03,19.25,43241,0
+FUNC.US,D,20230208,000000,19.17,19.7321,18.94,19,8683,0
+FUNC.US,D,20230209,000000,19.9,19.9,19.22,19.22,1813,0
+FUNC.US,D,20230210,000000,19.4,19.95,18.89,19.41,19417,0
+FUNC.US,D,20230213,000000,19.41,19.7362,19.41,19.63,18692,0
+FUNC.US,D,20230214,000000,19.62,19.85,19.62,19.85,5976,0
+FUNC.US,D,20230215,000000,19.78,20.2499,19.78,20.2,9302,0
+FUNC.US,D,20230216,000000,20.19,20.4,20.09,20.2,5516,0
+FUNC.US,D,20230217,000000,20.35,20.69,20.1312,20.3,8837,0
+FUNC.US,D,20230221,000000,20.29,20.6,20.21,20.26,5797,0
+FUNC.US,D,20230222,000000,20.3567,20.56,20.2,20.41,5524,0
+FUNC.US,D,20230223,000000,20.332,20.4192,19.35,19.97,42368,0
+FUNC.US,D,20230224,000000,19.78,19.96,19.51,19.67,4167,0
+FUNC.US,D,20230227,000000,19.75,20,19.66,19.94,2925,0
+FUNC.US,D,20230228,000000,19.66,20.16,19.5,19.52,15054,0
+FUNC.US,D,20230301,000000,20.54,20.54,19.62,19.62,3117,0
+FUNC.US,D,20230302,000000,19.7,19.81,19.5801,19.65,5923,0
+FUNC.US,D,20230303,000000,19.65,19.945,19.44,19.49,20001,0
+FUNC.US,D,20230306,000000,19.5,19.8799,19.48,19.48,10217,0
+FUNC.US,D,20230307,000000,19.7,19.7,19.36,19.49,5105,0
+FUNC.US,D,20230308,000000,20.55,20.55,19.45,19.75,2543,0
+FUNC.US,D,20230309,000000,19.75,20.2336,19.25,19.36,2846,0
+FUNC.US,D,20230310,000000,19.25,20.19,19.1,19.35,10462,0
+FUNC.US,D,20230313,000000,19.1,19.4,17.15,17.15,26333,0
+FUNC.US,D,20230314,000000,19,19,17.5,17.51,26431,0
+FUNC.US,D,20230315,000000,17.3,17.6,16.7462,17.2,15364,0
+FUNC.US,D,20230316,000000,17.31,17.5499,16.88,16.98,25596,0
+FUNC.US,D,20230317,000000,17,17.4703,16.75,16.75,11504,0
+FUNC.US,D,20230320,000000,16.76,17.49,16.5,16.76,13793,0
+FUNC.US,D,20230321,000000,17.03,17.38,17.03,17.1,8492,0
+FUNC.US,D,20230322,000000,17.5,17.6,17.1,17.36,10787,0
+FUNC.US,D,20230323,000000,17.8399,17.8399,17,17.21,3354,0
+FUNC.US,D,20230324,000000,17.2,17.2199,16.7999,17.1,4527,0
+FUNC.US,D,20230327,000000,17.15,17.24,17.05,17.2,10269,0
+FUNC.US,D,20230328,000000,17,17.19,17,17.08,4766,0
+FUNC.US,D,20230329,000000,17.08,17.17,17.08,17.125,4465,0
+FUNC.US,D,20230330,000000,17.12,17.1899,16.89,16.89,4644,0
+FUNC.US,D,20230331,000000,17.05,17.09,16.65,16.86,5789,0
+FUNC.US,D,20230403,000000,17.03,17.2,16.9,17.01,5547,0
+FUNC.US,D,20230404,000000,17,17.005,16.85,16.85,2780,0
+FUNC.US,D,20230405,000000,16.85,16.85,16.75,16.81,3225,0
+FUNC.US,D,20230406,000000,16.69,16.9,16.65,16.73,4694,0
+FUNC.US,D,20230410,000000,16.73,16.85,16.55,16.6,4234,0
+FUNC.US,D,20230411,000000,16.61,17,16.56,16.6,3761,0
+FUNC.US,D,20230412,000000,16.62,16.96,16.56,16.83,8119,0
+FUNC.US,D,20230413,000000,16.6001,16.9326,16.6001,16.92,6446,0
+FUNC.US,D,20230414,000000,16.735,16.92,16.735,16.78,2432,0
+FUNC.US,D,20230417,000000,16.78,16.8877,16.41,16.4454,4086,0
+FUNC.US,D,20230418,000000,16.4501,16.92,16.4501,16.5,4060,0
+FUNC.US,D,20230419,000000,16.63,16.7899,16.54,16.68,2610,0
+FUNC.US,D,20230420,000000,16.5406,16.91,16.5,16.57,3946,0
+FUNC.US,D,20230421,000000,16.6792,16.91,16.6,16.6,94559,0
+FUNC.US,D,20230424,000000,16.77,16.77,16.3202,16.4,4127,0
+FUNC.US,D,20230425,000000,16.3,16.3,15.9,15.95,14656,0
+FUNC.US,D,20230426,000000,15.89,15.89,15.0807,15.15,22315,0
+FUNC.US,D,20230427,000000,15.25,15.725,15.12,15.6,12429,0
+FUNC.US,D,20230428,000000,15.34,15.4,14.61,14.91,44100,0
+FUNC.US,D,20230501,000000,14.99,14.99,14.36,14.36,13052,0
+FUNC.US,D,20230502,000000,13.82,14.07,12.56,13.79,24910,0
+FUNC.US,D,20230503,000000,13.8,13.98,13.5101,13.56,18592,0
+FUNC.US,D,20230504,000000,13.54,13.57,12.755,13.06,10466,0
+FUNC.US,D,20230505,000000,13,13.5,13,13.27,17781,0
+FUNC.US,D,20230508,000000,13.34,13.39,12.82,12.82,11448,0
+FUNC.US,D,20230509,000000,12.82,12.95,12.75,12.77,21771,0
+FUNC.US,D,20230510,000000,12.97,12.99,12.6001,12.95,8406,0
+FUNC.US,D,20230511,000000,12.84,13.05,12.7,12.97,10443,0
+FUNC.US,D,20230512,000000,12.8,12.891,12.67,12.7,6813,0
+FUNC.US,D,20230515,000000,12.75,13.3,12.56,12.56,7388,0
+FUNC.US,D,20230516,000000,12.57,13.16,12.57,12.85,3679,0
+FUNC.US,D,20230517,000000,13.23,13.54,12.9,13.54,21661,0
+FUNC.US,D,20230518,000000,13.2755,13.67,13.2755,13.67,6667,0
+FUNC.US,D,20230519,000000,13.51,13.7,13.455,13.4899,2777,0
+FUNC.US,D,20230522,000000,13.26,13.4,13.11,13.11,9309,0
+FUNC.US,D,20230523,000000,13.02,13.451,13.02,13.27,13735,0
+FUNC.US,D,20230524,000000,13.27,13.49,13.2,13.37,5524,0
+FUNC.US,D,20230525,000000,13.23,13.48,13.01,13.41,34281,0
+FUNC.US,D,20230526,000000,13.45,13.45,13.25,13.38,28763,0
+FUNC.US,D,20230530,000000,13.4,13.46,13.33,13.35,9459,0
+FUNC.US,D,20230531,000000,13.36,13.5,12.98,13.02,28495,0
+FUNC.US,D,20230601,000000,13.15,13.25,13,13.16,45766,0
+FUNC.US,D,20230602,000000,13.31,13.52,13.21,13.34,8952,0
+FUNC.US,D,20230605,000000,13.46,13.52,13.16,13.435,36107,0
+FUNC.US,D,20230606,000000,13.5,13.95,13.5,13.95,32317,0
+FUNC.US,D,20230607,000000,14.02,15.42,13.99,15.16,24866,0
+FUNC.US,D,20230608,000000,15.15,15.92,14.8,15.8,55666,0
+FUNC.US,D,20230609,000000,15.01,16.2499,15.01,15.84,37852,0
+FUNC.US,D,20230612,000000,15.51,15.51,15.1025,15.24,16752,0
+FUNC.US,D,20230613,000000,15.0001,15.3899,15.0001,15.12,18617,0
+FUNC.US,D,20230614,000000,15.33,15.37,15.03,15.13,8177,0
+FUNC.US,D,20230615,000000,15.175,15.2995,15.0301,15.25,20296,0
+FUNC.US,D,20230616,000000,15.25,15.3,15.205,15.3,10324,0
+FUNC.US,D,20230620,000000,15.25,15.99,15.2101,15.73,28519,0
+FUNC.US,D,20230621,000000,15.64,15.8232,15.5021,15.62,5612,0
+FUNC.US,D,20230622,000000,15.38,15.55,15.2001,15.46,5402,0
+FUNC.US,D,20230623,000000,15.41,15.74,15.39,15.43,9139,0
+FUNC.US,D,20230626,000000,15.39,15.54,15.29,15.29,4246,0
+FUNC.US,D,20230627,000000,15.625,15.625,15.11,15.11,2604,0
+FUNC.US,D,20230628,000000,15.16,15.475,14.7,14.7,10079,0
+FUNC.US,D,20230629,000000,14.73,14.73,14.605,14.605,2250,0
+FUNC.US,D,20230630,000000,14.63,14.63,14.15,14.26,4718,0
+FUNC.US,D,20230703,000000,14.26,14.38,14.15,14.38,3496,0
+FUNC.US,D,20230705,000000,14.3,14.305,13.78,13.78,29409,0
+FUNC.US,D,20230706,000000,13.74,13.75,13.36,13.7,12290,0
+FUNC.US,D,20230707,000000,13.555,14.09,13.555,13.92,9565,0
+FUNC.US,D,20230710,000000,14.11,14.24,13.8401,13.86,5614,0
+FUNC.US,D,20230711,000000,13.94,14.3421,13.8,14.1,9680,0
+FUNC.US,D,20230712,000000,14.32,14.9885,14.32,14.72,25090,0
+FUNC.US,D,20230713,000000,14.88,15.74,14.88,15.58,29639,0
+FUNC.US,D,20230714,000000,15.76,16.44,15.7472,16.3,18523,0
+FUNC.US,D,20230717,000000,15.88,16.4,15.011,15.97,18656,0
+FUNC.US,D,20230718,000000,16.1,16.25,15.98,16.25,5234,0
+FUNC.US,D,20230719,000000,16.31,16.42,15.9801,16.4,8406,0
+FUNC.US,D,20230720,000000,16.0383,16.39,16,16.38,3953,0
+FUNC.US,D,20230721,000000,16.34,16.4995,16.34,16.36,11509,0
+FUNC.US,D,20230724,000000,16.5,16.725,16.5,16.59,3451,0
+FUNC.US,D,20230725,000000,16.75,17.25,16.75,17.09,12764,0
+FUNC.US,D,20230726,000000,16.89,17.445,16.89,17.34,12898,0
+FUNC.US,D,20230727,000000,17,17.1199,17,17.02,2735,0
+FUNC.US,D,20230728,000000,17.13,17.44,17.05,17.12,2236,0
+FUNC.US,D,20230731,000000,17.3,17.3,17.15,17.16,2755,0
+FUNC.US,D,20230801,000000,17.26,17.2604,17.15,17.15,8139,0
+FUNC.US,D,20230802,000000,17.1299,17.1299,16.9,17,6012,0
+FUNC.US,D,20230803,000000,16.77,16.77,16.77,16.77,930,0
+FUNC.US,D,20230804,000000,16.83,16.955,16.75,16.8,5175,0
+FUNC.US,D,20230807,000000,16.82,16.92,16.7,16.82,2555,0
+FUNC.US,D,20230808,000000,16.5364,16.91,16.5364,16.91,2305,0
+FUNC.US,D,20230809,000000,16.94,16.94,16.75,16.75,2644,0
+FUNC.US,D,20230810,000000,16.5001,16.98,16.5001,16.88,2967,0
+FUNC.US,D,20230811,000000,16.76,16.78,16.66,16.7,2896,0
+FUNC.US,D,20230814,000000,16.71,16.71,16.5,16.54,3385,0
+FUNC.US,D,20230815,000000,16.3,16.49,16.25,16.49,3275,0
+FUNC.US,D,20230816,000000,16.39,16.505,15.985,16.27,9122,0
+FUNC.US,D,20230817,000000,16.29,16.32,16.14,16.32,966,0
+FUNC.US,D,20230818,000000,16.31,16.31,16.1,16.1,1006,0
+FUNC.US,D,20230821,000000,16.15,16.871,16.15,16.4,5236,0
+FUNC.US,D,20230822,000000,16.36,16.4,16,16.21,23376,0
+FUNC.US,D,20230823,000000,16.18,16.43,16.18,16.25,6970,0
+FUNC.US,D,20230824,000000,16.375,16.7,16.375,16.52,2947,0
+FUNC.US,D,20230825,000000,16.59,16.59,16.3,16.31,2072,0
+FUNC.US,D,20230828,000000,16.6388,16.6388,16.27,16.27,1445,0
+FUNC.US,D,20230830,000000,16.26,17,16.21,16.22,7165,0
+FUNC.US,D,20230831,000000,16.36,16.585,16.23,16.23,3790,0
+FUNC.US,D,20230901,000000,16.9899,16.9899,16.5,16.55,1927,0
+FUNC.US,D,20230905,000000,16.55,16.75,16.55,16.71,6289,0
+FUNC.US,D,20230906,000000,16.6,16.6,16.25,16.29,2342,0
+FUNC.US,D,20230907,000000,16.2101,16.39,16.21,16.21,2393,0
+FUNC.US,D,20230908,000000,16.2101,16.35,16.2101,16.23,2762,0
+FUNC.US,D,20230911,000000,16.28,16.5,16.24,16.32,1530,0
+FUNC.US,D,20230912,000000,16.25,16.25,16.25,16.25,1474,0
+FUNC.US,D,20230913,000000,16.25,16.35,16.25,16.25,2225,0
+FUNC.US,D,20230914,000000,16.63,16.63,16.4,16.43,2270,0
+FUNC.US,D,20230915,000000,16.45,16.55,16.45,16.49,22052,0
+FUNC.US,D,20230918,000000,16.2805,16.3,16.25,16.3,1482,0
+FUNC.US,D,20230919,000000,16.21,16.25,16.16,16.21,6550,0
+FUNC.US,D,20230920,000000,16.21,16.35,16.15,16.26,9511,0
+FUNC.US,D,20230921,000000,16.5,16.5,16.21,16.22,3214,0
+FUNC.US,D,20230922,000000,16.21,16.42,16.2,16.2,4733,0
+FUNC.US,D,20230925,000000,16.2,16.2,16.2,16.2,1360,0
+FUNC.US,D,20230926,000000,16.25,16.25,16.18,16.2,3904,0
+FUNC.US,D,20230927,000000,16.21,16.2474,16.19,16.19,2798,0
+FUNC.US,D,20230928,000000,16.18,16.31,16.18,16.2,3860,0
+FUNC.US,D,20230929,000000,16.21,16.23,16.09,16.225,28792,0
+FUNC.US,D,20231002,000000,16.21,16.4699,16.18,16.18,1846,0
+FUNC.US,D,20231003,000000,16.21,16.21,16.05,16.12,3740,0
+FUNC.US,D,20231004,000000,16.12,16.2,16.103,16.2,2632,0
+FUNC.US,D,20231005,000000,16.26,16.3,16.2,16.21,5221,0
+FUNC.US,D,20231006,000000,16.28,16.3,16.21,16.3,5681,0
+FUNC.US,D,20231009,000000,16.2,16.38,16.15,16.21,2240,0
+FUNC.US,D,20231010,000000,16.2301,16.26,16.2301,16.26,1434,0
+FUNC.US,D,20231011,000000,16.2,16.225,16.15,16.16,6006,0
+FUNC.US,D,20231012,000000,16.1938,16.34,16.15,16.34,5102,0
+FUNC.US,D,20231013,000000,16.18,16.48,16.18,16.3,9780,0
+FUNC.US,D,20231016,000000,16.8405,17.0803,16.55,16.65,8295,0
+FUNC.US,D,20231017,000000,16.35,16.66,16.35,16.49,15099,0
+FUNC.US,D,20231018,000000,16.4199,16.5,16.36,16.36,9770,0
+FUNC.US,D,20231019,000000,16.68,16.68,16.5,16.5,714,0
+FUNC.US,D,20231020,000000,16.25,16.61,16.25,16.35,25423,0
+FUNC.US,D,20231023,000000,16.26,16.32,16.2,16.2,2968,0
+FUNC.US,D,20231024,000000,16.3,16.3,16.3,16.3,831,0
+FUNC.US,D,20231025,000000,16.25,16.3,15.675,16.16,7448,0
+FUNC.US,D,20231026,000000,16.16,16.7351,16.15,16.31,2278,0
+FUNC.US,D,20231027,000000,16.405,16.405,16.3,16.32,15235,0
+FUNC.US,D,20231030,000000,16.47,16.67,16.45,16.45,2735,0
+FUNC.US,D,20231031,000000,16.4,16.4,16.36,16.36,4123,0
+FUNC.US,D,20231101,000000,16.46,16.8,16.46,16.6,5511,0
+FUNC.US,D,20231102,000000,16.7042,17,16.56,16.89,3859,0
+FUNC.US,D,20231103,000000,16.7,17.2,16.64,16.99,14712,0
+FUNC.US,D,20231106,000000,17,17.395,17,17.1,2012,0
+FUNC.US,D,20231107,000000,17.42,17.45,17.41,17.41,6368,0
+FUNC.US,D,20231108,000000,17.29,17.325,17.25,17.25,1272,0
+FUNC.US,D,20231109,000000,17.44,17.49,17.4,17.49,2792,0
+FUNC.US,D,20231110,000000,17.49,17.73,17.49,17.6,8959,0
+FUNC.US,D,20231113,000000,17.6,17.79,17.6,17.62,17370,0
+FUNC.US,D,20231114,000000,17.94,18.39,17.93,18.33,21811,0
+FUNC.US,D,20231115,000000,18.4,18.65,18.25,18.25,6132,0
+FUNC.US,D,20231116,000000,18.48,18.48,18.26,18.43,2153,0
+FUNC.US,D,20231117,000000,18.5,18.5,18.26,18.32,1283,0
+FUNC.US,D,20231120,000000,18.25,18.5,18.25,18.35,5701,0
+FUNC.US,D,20231121,000000,18.265,18.36,18.05,18.11,3173,0
+FUNC.US,D,20231122,000000,18.01,18.28,18.01,18.28,1901,0
+FUNC.US,D,20231124,000000,18.06,18.38,18.06,18.38,2334,0
+FUNC.US,D,20231127,000000,18.22,18.35,18.2,18.2,3000,0
+FUNC.US,D,20231128,000000,18.0501,18.15,18.05,18.15,8449,0
+FUNC.US,D,20231129,000000,18.18,18.48,18.18,18.31,2238,0
+FUNC.US,D,20231130,000000,18.575,18.73,18.45,18.5,13785,0
+FUNC.US,D,20231201,000000,18.5,19.865,18.5,19.45,20657,0
+FUNC.US,D,20231204,000000,19.44,20.24,19.1101,20.1,27709,0
+FUNC.US,D,20231205,000000,20.17,21.145,20.12,21.06,23405,0
+FUNC.US,D,20231206,000000,21.08,21.395,21.06,21.22,25732,0
+FUNC.US,D,20231207,000000,21.38,21.5,21.22,21.46,16369,0
+FUNC.US,D,20231208,000000,21.26,22.35,21.26,21.97,20584,0
+FUNC.US,D,20231211,000000,21.5,22.2,21.5,21.73,15540,0
+FUNC.US,D,20231212,000000,21.96,21.96,20.2519,21.55,9562,0
+FUNC.US,D,20231213,000000,21.67,22.3,21.5,22,11386,0
+FUNC.US,D,20231214,000000,22.09,22.21,21.78,21.95,11794,0
+FUNC.US,D,20231215,000000,21.8236,22.35,21.725,22,11258,0
+FUNC.US,D,20231218,000000,22,22.21,21.8,22,14164,0
+FUNC.US,D,20231219,000000,21.93,22.43,21.73,22.09,9915,0
+FUNC.US,D,20231220,000000,22,22.44,22,22.19,17908,0
+FUNC.US,D,20231221,000000,22.09,22.4,22,22.19,29149,0
+FUNC.US,D,20231222,000000,22.19,22.9999,22.0627,22.94,20993,0
+FUNC.US,D,20231226,000000,22.65,23.26,22.55,23.26,34483,0
+FUNC.US,D,20231227,000000,23.48,23.5,23.02,23.29,11456,0
+FUNC.US,D,20231228,000000,23.11,23.4,23.1,23.2,8197,0
+FUNC.US,D,20231229,000000,23.44,23.69,23.21,23.51,13807,0
+FUNC.US,D,20240102,000000,23.6,24,23.26,23.8,20192,0
+FUNC.US,D,20240103,000000,23.83,24.285,23.662,23.85,21982,0
+FUNC.US,D,20240104,000000,23.9,23.94,23.6,23.7,22295,0
+FUNC.US,D,20240105,000000,23.55,23.66,22.898,23.3,45290,0
+FUNC.US,D,20240108,000000,23.3,23.3,22.78,22.82,21343,0
+FUNC.US,D,20240109,000000,22.63,22.94,22.49,22.5,66622,0
+FUNC.US,D,20240110,000000,22.99,22.99,22.33,22.39,26361,0
+FUNC.US,D,20240111,000000,22.4,22.4,22.16,22.4,10546,0
+FUNC.US,D,20240112,000000,22.31,22.5,22.13,22.19,35046,0
+FUNC.US,D,20240116,000000,22.35,22.35,21.9,22.1,58959,0
+FUNC.US,D,20240117,000000,22,22,21.5601,21.885,54849,0
+FUNC.US,D,20240118,000000,21.63,22.34,21.49,22.09,48787,0
+FUNC.US,D,20240119,000000,22,23,22,23,50638,0
+FUNC.US,D,20240122,000000,23,23.3693,22.505,23.16,52369,0
+FUNC.US,D,20240123,000000,23.06,23.175,22.61,22.7,19060,0
+FUNC.US,D,20240124,000000,22.65,22.96,22.6401,22.89,11327,0
+FUNC.US,D,20240125,000000,22.7,22.84,22.62,22.84,12633,0
+FUNC.US,D,20240126,000000,22.69,22.84,21.1527,22.84,16278,0
+FUNC.US,D,20240129,000000,22.73,22.84,22.69,22.75,18709,0
+FUNC.US,D,20240130,000000,22.75,22.95,22.62,22.88,15779,0
+FUNC.US,D,20240131,000000,22.95,22.95,22.59,22.74,34147,0
+FUNC.US,D,20240201,000000,22.57,22.74,21.8101,22.5,18092,0
+FUNC.US,D,20240202,000000,22.29,23.01,22,22.87,60330,0
+FUNC.US,D,20240205,000000,22.81,22.9,22.515,22.85,18069,0
+FUNC.US,D,20240206,000000,23.16,23.16,22.39,22.39,37985,0
+FUNC.US,D,20240207,000000,22.43,22.43,21.85,22.24,18410,0
+FUNC.US,D,20240208,000000,22.1,22.49,21.91,22.06,16192,0
+FUNC.US,D,20240209,000000,22.32,22.32,21.815,22.07,25752,0
+FUNC.US,D,20240212,000000,21.9,22.47,21.9,22,16243,0
+FUNC.US,D,20240213,000000,21.86,21.88,21.095,21.3,18880,0
+FUNC.US,D,20240214,000000,21.52,21.52,21.2,21.21,12627,0
+FUNC.US,D,20240215,000000,21.16,21.93,21.16,21.49,14854,0
+FUNC.US,D,20240216,000000,21.25,21.72,21.0653,21.25,37647,0
+FUNC.US,D,20240220,000000,21.19,21.45,21.05,21.3,33781,0
+FUNC.US,D,20240221,000000,21.35,21.47,21.1301,21.41,18630,0
+FUNC.US,D,20240222,000000,21.41,21.49,21.3,21.4,12791,0
+FUNC.US,D,20240223,000000,21.55,21.98,21.5,21.8,24901,0
+FUNC.US,D,20240226,000000,21.89,22.2278,21.54,21.95,35524,0
+FUNC.US,D,20240227,000000,22.08,22.37,21.8,21.9,19471,0
+FUNC.US,D,20240228,000000,21.82,22.07,21.5,21.8,32451,0
+FUNC.US,D,20240229,000000,21.85,22.32,21.85,22.1,11715,0
+FUNC.US,D,20240301,000000,22.09,22.09,21.5508,21.71,11598,0
+FUNC.US,D,20240304,000000,21.55,22.0199,21.41,21.69,34102,0
+FUNC.US,D,20240305,000000,21.5001,22.61,21.5001,22.32,28829,0
+FUNC.US,D,20240306,000000,22.25,22.44,22.0002,22.44,12072,0
+FUNC.US,D,20240307,000000,22.61,22.61,22.232,22.28,12118,0
+FUNC.US,D,20240308,000000,21.51,22.5784,21.51,22.12,13874,0
+FUNC.US,D,20240311,000000,22,22.2,21.98,22.19,16081,0
+FUNC.US,D,20240312,000000,22.19,22.19,21.93,22.16,13053,0
+FUNC.US,D,20240313,000000,22.06,22.3,21.91,22.05,10633,0
+FUNC.US,D,20240314,000000,22.05,22.05,21.78,21.8,18038,0
+FUNC.US,D,20240315,000000,21.94,22.1,21.7,21.87,35908,0
+FUNC.US,D,20240318,000000,22.01,22.05,21.7,21.7,19082,0
+FUNC.US,D,20240319,000000,21.7,21.965,21.7,21.81,24183,0
+FUNC.US,D,20240320,000000,21.92,22.53,21.79,22.53,48147,0
+FUNC.US,D,20240321,000000,22.6,22.95,22.41,22.55,21200,0
+FUNC.US,D,20240322,000000,22.55,22.67,21.812,22.64,11865,0
+FUNC.US,D,20240325,000000,22.44,22.94,22.4,22.7,23635,0
+FUNC.US,D,20240326,000000,22.6,22.8799,21.9001,22.6,9915,0
+FUNC.US,D,20240327,000000,22.78,22.78,22.445,22.62,26052,0
+FUNC.US,D,20240328,000000,22.675,23.1,22.55,22.91,10168,0
+FUNC.US,D,20240401,000000,22.82,23.06,22.61,22.83,11134,0
+FUNC.US,D,20240402,000000,22.6,23.08,22.445,22.88,17914,0
+FUNC.US,D,20240403,000000,22.83,22.875,22.5,22.5,25543,0
+FUNC.US,D,20240404,000000,22.79,22.815,22.42,22.63,9959,0
+FUNC.US,D,20240405,000000,22.5,22.76,22.4,22.54,9140,0
+FUNC.US,D,20240408,000000,22.69,22.69,22.28,22.55,29737,0
+FUNC.US,D,20240409,000000,22.4501,22.88,22.4501,22.6,10895,0
+FUNC.US,D,20240410,000000,22.59,22.59,22.08,22.53,17542,0
+FUNC.US,D,20240411,000000,22.465,22.65,22.25,22.44,22690,0
+FUNC.US,D,20240412,000000,22.57,22.58,22.28,22.44,16555,0
+FUNC.US,D,20240415,000000,22.35,22.49,22.07,22.31,26703,0
+FUNC.US,D,20240416,000000,22.44,22.44,21.72,22.01,19125,0
+FUNC.US,D,20240417,000000,21.94,22.25,21.9001,22.02,30031,0
+FUNC.US,D,20240418,000000,21.95,22.15,21.9,22.1,59629,0
+FUNC.US,D,20240419,000000,22.28,22.54,22.13,22.18,24496,0
+FUNC.US,D,20240422,000000,22.19,22.37,22.115,22.2,31141,0
+FUNC.US,D,20240423,000000,22.27,22.42,22.11,22.27,14558,0
+FUNC.US,D,20240424,000000,22,22.32,21.97,22.2,48647,0
+FUNC.US,D,20240425,000000,22.18,22.35,22.03,22.28,38046,0
+FUNC.US,D,20240426,000000,22.21,22.67,22.125,22.52,29574,0
+FUNC.US,D,20240429,000000,22.69,22.79,22.54,22.64,23132,0
+FUNC.US,D,20240430,000000,22.52,22.75,22.5,22.59,45466,0
+FUNC.US,D,20240501,000000,22.59,22.88,22.57,22.57,17528,0
+FUNC.US,D,20240502,000000,22.52,22.84,22.52,22.63,22384,0
+FUNC.US,D,20240503,000000,22.89,22.89,22.69,22.69,12492,0
+FUNC.US,D,20240506,000000,22.73,22.755,22.61,22.61,24355,0
+FUNC.US,D,20240507,000000,22.6,22.68,22.54,22.54,21717,0
+FUNC.US,D,20240508,000000,22.59,22.6,22.5,22.53,26902,0
+FUNC.US,D,20240509,000000,22.5,22.74,22.49,22.52,34514,0
+FUNC.US,D,20240510,000000,22.5,22.69,22.48,22.48,11155,0
+FUNC.US,D,20240513,000000,22.579,22.579,22.38,22.38,18636,0
+FUNC.US,D,20240514,000000,22.5,22.5,22.35,22.39,20062,0
+FUNC.US,D,20240515,000000,22.4,22.6,22.27,22.4,21321,0
+FUNC.US,D,20240516,000000,22.3,22.48,22.24,22.29,14090,0
+FUNC.US,D,20240517,000000,22.3,22.33,22.2,22.24,10229,0
+FUNC.US,D,20240520,000000,22.2,22.26,22.03,22.03,16895,0
+FUNC.US,D,20240521,000000,22.18,22.18,21.7,21.9,25538,0
+FUNC.US,D,20240522,000000,21.85,22.05,21.8,21.86,18341,0
+FUNC.US,D,20240523,000000,21.82,22,21.465,21.5,27232,0
+FUNC.US,D,20240524,000000,21.74,21.74,21.47,21.51,9236,0
+FUNC.US,D,20240528,000000,21.38,21.7,19.55,19.99,86944,0
+FUNC.US,D,20240529,000000,19.86,20.28,19.75,19.96,221170,0
+FUNC.US,D,20240530,000000,20.14,20.29,19.835,20.05,20582,0
+FUNC.US,D,20240531,000000,20.25,20.3,20.01,20.04,12369,0
+FUNC.US,D,20240603,000000,20.44,20.95,19.69,20.06,43122,0
+FUNC.US,D,20240604,000000,19.92,20.22,19.5,19.83,35872,0
+FUNC.US,D,20240605,000000,19.845,19.98,19.71,19.91,8995,0
+FUNC.US,D,20240606,000000,19.99,20,19.75,19.87,9179,0
+FUNC.US,D,20240607,000000,19.76,20.16,19.76,20.11,13806,0
+FUNC.US,D,20240610,000000,19.92,19.97,19.73,19.83,19510,0
+FUNC.US,D,20240611,000000,19.84,20.02,19.57,19.72,20991,0
+FUNC.US,D,20240612,000000,19.98,20.37,19.87,19.87,6480,0
+FUNC.US,D,20240613,000000,19.81,19.96,19.7,19.82,8192,0
+FUNC.US,D,20240614,000000,19.85,19.85,19.4,19.72,19700,0
+FUNC.US,D,20240617,000000,19.76,19.76,19.52,19.73,14907,0
+FUNC.US,D,20240618,000000,19.895,20.17,19.6,19.6,20514,0
+FUNC.US,D,20240620,000000,19.63,19.66,19.4,19.48,14681,0
+FUNC.US,D,20240621,000000,19.55,19.55,19.26,19.4,36798,0
+FUNC.US,D,20240624,000000,19.5,19.65,19.5,19.56,24346,0
+FUNC.US,D,20240625,000000,19.58,19.695,19.47,19.56,7131,0
+FUNC.US,D,20240626,000000,19.68,20.11,19.17,20.05,14709,0
+FUNC.US,D,20240627,000000,20.2,20.42,19.96,20.19,13397,0
+FUNC.US,D,20240628,000000,20.5,20.66,20.18,20.42,13866,0
+FUNC.US,D,20240701,000000,20.9,20.9,20.07,20.42,11035,0
+FUNC.US,D,20240702,000000,20.65,20.65,20.35,20.52,5167,0
+FUNC.US,D,20240703,000000,20.505,20.54,20.45,20.52,6133,0
+FUNC.US,D,20240705,000000,20.48,20.5965,20.365,20.51,5982,0
+FUNC.US,D,20240708,000000,20.73,20.73,20.06,20.4,17751,0
+FUNC.US,D,20240709,000000,20.33,20.66,20.25,20.5,5748,0
+FUNC.US,D,20240710,000000,20.68,20.91,20.31,20.6,24248,0
+FUNC.US,D,20240711,000000,20.7,21.66,20.7,21.64,14883,0
+FUNC.US,D,20240712,000000,21.7,22,21.63,22,15676,0
+FUNC.US,D,20240715,000000,22,22.6,21.99,22.43,20726,0
+FUNC.US,D,20240716,000000,22.62,23.5,22.5,23.2,26459,0
+FUNC.US,D,20240717,000000,23.22,24.209,23.22,24.07,50420,0
+FUNC.US,D,20240718,000000,23.23,24.11,23.23,23.765,34724,0
+FUNC.US,D,20240719,000000,23.7,24.24,23.7,24.01,14793,0
+FUNC.US,D,20240722,000000,23.82,24.26,23.765,24.01,19239,0
+FUNC.US,D,20240723,000000,24.0606,26.6,24.06,26.6,49008,0
+FUNC.US,D,20240724,000000,26.59,27.7,26.33,26.61,44996,0
+FUNC.US,D,20240725,000000,26.63,27.74,26.63,27.68,23971,0
+FUNC.US,D,20240726,000000,27.99,27.99,27.36,27.66,38486,0
+FUNC.US,D,20240729,000000,28.3,28.855,27.915,28.35,48433,0
+FUNC.US,D,20240730,000000,28.2,28.37,27.93,28.22,38378,0
+FUNC.US,D,20240731,000000,28.22,28.3,27.75,28.13,22268,0
+FUNC.US,D,20240801,000000,28.07,28.18,27.39,27.83,43938,0
+FUNC.US,D,20240802,000000,27.54,27.8,27.325,27.53,21770,0
+FUNC.US,D,20240805,000000,27.2,27.2,25.75,26.7,25034,0
+FUNC.US,D,20240806,000000,26.72,27.18,26.55,26.89,16315,0
+FUNC.US,D,20240807,000000,27.1,27.4867,26.68,27,12415,0
+FUNC.US,D,20240808,000000,27.48,27.48,26.94,27.08,11314,0
+FUNC.US,D,20240809,000000,27.19,27.39,27.01,27.08,9952,0
+FUNC.US,D,20240812,000000,26.76,27.75,25.5501,26.93,22393,0
+FUNC.US,D,20240813,000000,26.91,27.6,26.91,27.43,17654,0
+FUNC.US,D,20240814,000000,27.38,27.59,27.38,27.4,5526,0
+FUNC.US,D,20240815,000000,27.6,28.34,27.6,27.85,14513,0
+FUNC.US,D,20240816,000000,27.64,28.23,27.64,27.92,13075,0
+FUNC.US,D,20240819,000000,27.75,28.42,27.7,28.27,14549,0
+FUNC.US,D,20240820,000000,28.11,28.4299,27.9,28.16,19227,0
+FUNC.US,D,20240821,000000,28.36,28.4006,27.89,27.97,19342,0
+FUNC.US,D,20240822,000000,27.97,28.17,27.82,28.1,12958,0
+FUNC.US,D,20240823,000000,27.93,28.8999,27.9,28.7,38663,0
+FUNC.US,D,20240826,000000,28.7,28.88,28.58,28.67,37521,0
+FUNC.US,D,20240827,000000,28.4303,28.76,28.42,28.68,16454,0
+FUNC.US,D,20240828,000000,28.6,28.87,28.22,28.68,27293,0
+FUNC.US,D,20240829,000000,28.65,28.855,28.42,28.8,20006,0
+FUNC.US,D,20240830,000000,28.755,28.9,28.755,28.86,12308,0
+FUNC.US,D,20240903,000000,28.7,29.02,28.7,28.81,19583,0
+FUNC.US,D,20240904,000000,28.855,28.865,28.47,28.7,7552,0
+FUNC.US,D,20240905,000000,28.79,28.9,28.465,28.7,13431,0
+FUNC.US,D,20240906,000000,28.83,28.83,28.47,28.69,13965,0
+FUNC.US,D,20240909,000000,28.64,28.84,28.6,28.68,19155,0
+FUNC.US,D,20240910,000000,28.63,28.8,28.44,28.7,12075,0
+FUNC.US,D,20240911,000000,28.52,28.78,28.33,28.77,16589,0
+FUNC.US,D,20240912,000000,28.685,28.83,28.685,28.81,7854,0
+FUNC.US,D,20240913,000000,28.85,29.24,28.74,28.97,22517,0
+FUNC.US,D,20240916,000000,29.03,29.25,28.86,29.15,23924,0
+FUNC.US,D,20240917,000000,29.17,29.895,29.01,29.61,24091,0
+FUNC.US,D,20240918,000000,29.58,30.03,29.58,29.75,20752,0
+FUNC.US,D,20240919,000000,29.93,30.92,29.93,30.77,42438,0
+FUNC.US,D,20240920,000000,30.62,30.93,29.86,29.99,39862,0
+FUNC.US,D,20240923,000000,30.1352,30.23,29.76,29.95,11827,0
+FUNC.US,D,20240924,000000,30.13,30.33,29.8,29.82,13657,0
+FUNC.US,D,20240925,000000,29.72,29.94,29.58,29.79,17484,0
+FUNC.US,D,20240926,000000,30.07,30.07,29.63,29.76,14861,0
+FUNC.US,D,20240927,000000,29.91,30,29.7,29.74,7292,0
+FUNC.US,D,20240930,000000,29.65,30.13,29.65,29.84,37513,0
+FUNC.US,D,20241001,000000,30.8609,30.8609,29.48,29.78,9369,0
+FUNC.US,D,20241002,000000,29.91,29.91,29.65,29.74,9102,0
+FUNC.US,D,20241003,000000,29.79,29.79,29.47,29.67,11944,0
+FUNC.US,D,20241004,000000,30,30.12,29.6,29.7,7447,0
+FUNC.US,D,20241007,000000,29.54,30.475,29.475,29.7,10761,0
+FUNC.US,D,20241008,000000,29.55,29.8,29.55,29.63,8076,0
+FUNC.US,D,20241009,000000,29.73,30.05,29.72,29.9,12606,0
+FUNC.US,D,20241010,000000,29.9,29.975,29.3,29.9,8600,0
+FUNC.US,D,20241011,000000,29.71,31.2,29.7,30.8,20166,0
+FUNC.US,D,20241014,000000,30.95,31.14,30.89,30.9,9014,0
+FUNC.US,D,20241015,000000,31.18,31.66,31.11,31.11,16378,0
+FUNC.US,D,20241016,000000,31.2,31.705,31.2,31.7,12405,0
+FUNC.US,D,20241017,000000,31.62,31.93,31.62,31.75,24114,0
+FUNC.US,D,20241018,000000,31.5,31.58,31.23,31.53,22966,0
+FUNC.US,D,20241021,000000,31.62,31.93,31.28,31.32,23890,0
+FUNC.US,D,20241022,000000,31.59,31.59,31.14,31.21,10463,0
+FUNC.US,D,20241023,000000,31.1,31.39,31.01,31.155,18357,0
+FUNC.US,D,20241024,000000,31.05,31.31,31,31.2,15437,0
+FUNC.US,D,20241025,000000,31.34,31.34,30.9,31.07,27252,0
+FUNC.US,D,20241028,000000,31.16,31.32,31.16,31.2,16747,0
+FUNC.US,D,20241029,000000,31.24,31.24,31.05,31.1,24669,0
+FUNC.US,D,20241030,000000,31.07,31.71,31.07,31.65,21879,0
+FUNC.US,D,20241031,000000,31.66,31.945,31.6,31.74,18174,0
+FUNC.US,D,20241101,000000,31.82,31.9899,31.66,31.68,12611,0
+FUNC.US,D,20241104,000000,31.549,31.7631,31.52,31.62,15440,0
+FUNC.US,D,20241105,000000,31.79,31.83,31.78,31.78,4869,0
+FUNC.US,D,20241106,000000,32.5,34.14,32.5,34.01,43383,0
+FUNC.US,D,20241107,000000,34.05,34.05,33.28,33.65,23504,0
+FUNC.US,D,20241108,000000,34.06,34.06,33.81,33.95,15917,0
+FUNC.US,D,20241111,000000,34.03,34.9398,34.03,34.82,24912,0
+FUNC.US,D,20241112,000000,34.89,35,34.8481,34.86,25679,0
+FUNC.US,D,20241113,000000,35,35,34.7,34.76,18073,0
+FUNC.US,D,20241114,000000,34.7,35,32.51,34.54,21177,0
+FUNC.US,D,20241115,000000,34.64,34.75,34.5,34.62,21864,0
+FUNC.US,D,20241118,000000,34.75,34.8025,34.43,34.44,14967,0
+FUNC.US,D,20241119,000000,34.4,34.57,34.2,34.4,12070,0
+FUNC.US,D,20241120,000000,34.5,34.6,34.04,34.2,14020,0
+FUNC.US,D,20241121,000000,34.39,34.57,34.18,34.41,28237,0
+FUNC.US,D,20241122,000000,34.8,34.99,34.8,34.97,24101,0
+FUNC.US,D,20241125,000000,35,35.57,34.99,35.49,71074,0
+FUNC.US,D,20241126,000000,35.63,35.77,35.46,35.53,24869,0
+FUNC.US,D,20241127,000000,35.78,35.89,35.56,35.56,16422,0
+FUNC.US,D,20241129,000000,35.82,35.82,35.43,35.64,9784,0
+FUNC.US,D,20241202,000000,35.69,35.947,35.45,35.85,28548,0
+FUNC.US,D,20241203,000000,35.7,36.2,35.7,36.01,18451,0
+FUNC.US,D,20241204,000000,36.01,36.21,35.93,36.06,20551,0
+FUNC.US,D,20241205,000000,36.29,36.49,36.015,36.17,19134,0
+FUNC.US,D,20241206,000000,36.22,36.36,35.9,36.06,17543,0
+FUNC.US,D,20241209,000000,36.02,36.18,35.85,35.86,19594,0
+FUNC.US,D,20241210,000000,35.7,35.972,35.4,35.8,21255,0
+FUNC.US,D,20241211,000000,35.8,36.1118,35.8,35.8,19667,0
+FUNC.US,D,20241212,000000,35.7,35.89,35.595,35.675,17779,0
+FUNC.US,D,20241213,000000,35.52,36.14,35.37,35.56,17800,0
+FUNC.US,D,20241216,000000,35.56,35.76,35.43,35.62,14426,0
+FUNC.US,D,20241217,000000,35.7,35.7,35.32,35.53,16865,0
+FUNC.US,D,20241218,000000,35.44,35.89,34.1525,34.16,28346,0
+FUNC.US,D,20241219,000000,34.18,35.07,33.69,33.81,31388,0
+FUNC.US,D,20241220,000000,33.64,34.265,33.64,34.16,31477,0
+FUNC.US,D,20241223,000000,34.05,34.2,33.75,34.02,17461,0
+FUNC.US,D,20241224,000000,34,34.065,33.85,33.98,8066,0
+FUNC.US,D,20241226,000000,33.8,34.15,33.8,34,19998,0
+FUNC.US,D,20241227,000000,33.86,34.2125,33.69,33.86,18744,0
+FUNC.US,D,20241230,000000,33.86,33.86,33.6,33.75,19407,0
+FUNC.US,D,20241231,000000,33.85,33.95,33.51,33.71,19663,0
+FUNC.US,D,20250102,000000,33.67,33.93,33.35,33.42,26033,0
+FUNC.US,D,20250103,000000,33.56,33.56,33.1,33.24,42695,0
+FUNC.US,D,20250106,000000,33.27,33.83,33.27,33.32,43673,0
+FUNC.US,D,20250107,000000,33.55,33.55,32.81,32.85,25616,0
+FUNC.US,D,20250108,000000,32.75,32.86,32.44,32.7,27113,0
+FUNC.US,D,20250110,000000,32.44,32.44,31.455,31.63,59854,0
+FUNC.US,D,20250113,000000,31.6,31.63,31.24,31.45,54434,0
+FUNC.US,D,20250114,000000,31.45,32.18,31.41,32.15,52614,0
+FUNC.US,D,20250115,000000,32.56,33.1,32.56,32.87,34246,0
+FUNC.US,D,20250116,000000,33.6975,34.9393,32.67,33.05,47616,0
+FUNC.US,D,20250117,000000,33.205,33.36,32.85,32.95,24304,0
+FUNC.US,D,20250121,000000,32.88,33.26,32.88,33,15508,0
+FUNC.US,D,20250122,000000,32.78,33.27,32.46,32.46,26651,0
+FUNC.US,D,20250123,000000,32.23,32.84,32.23,32.38,24217,0
+FUNC.US,D,20250124,000000,32.37,32.665,32.37,32.52,15894,0
+FUNC.US,D,20250127,000000,32.09,32.71,32.09,32.31,27646,0
+FUNC.US,D,20250128,000000,32.2,32.63,32.03,32.18,16492,0
+FUNC.US,D,20250129,000000,32.34,32.42,32.11,32.34,23603,0
+FUNC.US,D,20250130,000000,32.345,32.58,32.22,32.32,17716,0
+FUNC.US,D,20250131,000000,32.33,32.695,32.33,32.58,26958,0
+FUNC.US,D,20250203,000000,32.43,32.53,31.865,32.2,25846,0
+FUNC.US,D,20250204,000000,32.45,32.874,32.31,32.87,42911,0
+FUNC.US,D,20250205,000000,33.02,33.52,33.01,33.51,42882,0
+FUNC.US,D,20250206,000000,34.33,36.805,34.25,36.56,94640,0
+FUNC.US,D,20250207,000000,38.19,40.63,37.504,40.1,110732,0
+FUNC.US,D,20250210,000000,40.24,41.875,39.535,40.29,68070,0
+FUNC.US,D,20250211,000000,40.38,42.5,40.38,41.61,44578,0
+FUNC.US,D,20250212,000000,41.58,41.635,40.31,40.91,35148,0
+FUNC.US,D,20250213,000000,41.14,41.74,40.5,41.38,26268,0
+FUNC.US,D,20250214,000000,41.5,41.69,40.37,40.37,25167,0
+FUNC.US,D,20250218,000000,40.59,41.48,40.17,41.38,31419,0
+FUNC.US,D,20250219,000000,41.38,41.41,40.46,40.84,25411,0
+FUNC.US,D,20250220,000000,39.5001,40.542,38.66,38.86,22277,0
+FUNC.US,D,20250221,000000,38.91,39.75,35.02,37.64,27497,0
+FUNC.US,D,20250224,000000,37.98,38.427,36.85,36.85,25932,0
+FUNC.US,D,20250225,000000,36.66,36.66,35.94,36.33,18018,0
+FUNC.US,D,20250226,000000,36.23,36.455,35.32,35.88,27252,0
+FUNC.US,D,20250227,000000,34.36,36.957,34.36,35.56,18607,0
+FUNC.US,D,20250228,000000,35.6,35.79,35.24,35.79,12284,0
+FUNC.US,D,20250303,000000,35.79,36.39,35.115,35.16,12757,0
+FUNC.US,D,20250304,000000,34.705,35.19,33.705,34.25,29508,0
+FUNC.US,D,20250305,000000,34.25,34.25,33.36,33.59,8015,0
+FUNC.US,D,20250306,000000,33.58,33.9499,32.66,33.1,25185,0
+FUNC.US,D,20250307,000000,32.81,33.4,31.42,31.87,18895,0
+FUNC.US,D,20250310,000000,31.22,31.85,29.82,29.82,22783,0
+FUNC.US,D,20250311,000000,29.88,30.34,29.08,29.38,26482,0
+FUNC.US,D,20250312,000000,29.62,29.99,29.1101,29.7,21613,0
+FUNC.US,D,20250313,000000,29.7,29.78,29.14,29.395,16327,0
+FUNC.US,D,20250314,000000,29.4,30.81,29.4,30.13,16397,0
+FUNC.US,D,20250317,000000,30.13,30.81,29.6463,30.41,10674,0
+FUNC.US,D,20250318,000000,30.69,30.87,30.08,30.87,21514,0
+FUNC.US,D,20250319,000000,31.03,31.9,30.455,31.04,16722,0
+FUNC.US,D,20250320,000000,30.64,31.36,30.63,31.27,20300,0
+FUNC.US,D,20250321,000000,31.27,31.5,30.74,30.88,21220,0
+FUNC.US,D,20250324,000000,31.09,31.505,30.47,31.18,17792,0
+FUNC.US,D,20250325,000000,31.14,31.14,30.37,30.37,12871,0
+FUNC.US,D,20250326,000000,30.25,30.61,30.01,30.01,12122,0
+FUNC.US,D,20250327,000000,31.03,31.03,29.72,30.79,17078,0
+FUNC.US,D,20250328,000000,30.42,30.72,29.64,29.69,16702,0
+FUNC.US,D,20250331,000000,29.55,30.1,29.5,30.02,18221,0
+FUNC.US,D,20250401,000000,29.905,30.16,28.97,29.71,23615,0
+FUNC.US,D,20250402,000000,29.83,30.23,29.56,30.06,13003,0
+FUNC.US,D,20250403,000000,28.99,28.99,27.01,27.13,40220,0
+FUNC.US,D,20250404,000000,26.02,26.5,24.8,26.05,59045,0
+FUNC.US,D,20250407,000000,24.93,26.365,24.66,25.9,29780,0
+FUNC.US,D,20250408,000000,27.173,27.5,26.117,26.97,103239,0
+FUNC.US,D,20250409,000000,26.47,29.97,26.26,29.94,47996,0
+FUNC.US,D,20250410,000000,28.58,29,28.0001,28.34,33661,0
+FUNC.US,D,20250411,000000,28.2,29.6,26.61,27.04,26513,0
+FUNC.US,D,20250414,000000,27.65,28.535,26.3,27.29,17266,0
+FUNC.US,D,20250415,000000,27.05,28.08,27.05,27.7,16732,0
+FUNC.US,D,20250416,000000,27.92,28.085,27.57,28.05,10114,0
+FUNC.US,D,20250417,000000,28.18,28.69,27.54,28,13401,0
+FUNC.US,D,20250421,000000,27.86,28.675,27.86,28.5,24496,0
+FUNC.US,D,20250422,000000,29.01,29.765,28.75,29.32,20104,0
+FUNC.US,D,20250423,000000,30,30.65,30,30.13,15973,0
+FUNC.US,D,20250424,000000,30.99,30.99,30.01,30.31,12611,0
+FUNC.US,D,20250425,000000,29.99,29.99,29.5538,29.71,8158,0
+FUNC.US,D,20250428,000000,29.56,29.99,29.45,29.99,11819,0
+FUNC.US,D,20250429,000000,30.2,30.25,29.41,30.25,13816,0
+FUNC.US,D,20250430,000000,29.88,30.08,29.395,29.77,18482,0
+FUNC.US,D,20250501,000000,29.53,30.5797,29.53,30.1,5780,0
+FUNC.US,D,20250502,000000,30.41,31.16,30.41,30.67,7939,0
+FUNC.US,D,20250505,000000,30.13,31.45,30.13,30.87,5640,0
+FUNC.US,D,20250506,000000,30.95,31.25,30.16,30.16,7214,0
+FUNC.US,D,20250507,000000,30.8,31.14,30.55,30.66,10627,0
+FUNC.US,D,20250508,000000,30.64,32.5,30.64,31.53,13969,0
+FUNC.US,D,20250509,000000,31.5,32.68,30.9,31.04,48702,0
+FUNC.US,D,20250512,000000,32,32.33,31.58,31.63,8918,0
+FUNC.US,D,20250513,000000,32.11,32.245,31.52,31.52,4458,0
+FUNC.US,D,20250514,000000,31.22,32.2,31.22,31.65,12165,0
+FUNC.US,D,20250515,000000,31.47,32.42,31.47,32.09,9271,0
+FUNC.US,D,20250516,000000,32.04,32.35,31.22,31.22,8831,0
+FUNC.US,D,20250519,000000,30.82,31.61,30.82,31.31,9968,0
+FUNC.US,D,20250520,000000,31.05,31.9875,31.05,31.34,8394,0
+FUNC.US,D,20250521,000000,30.92,31.28,30.2901,30.87,10443,0
+FUNC.US,D,20250522,000000,30.81,31.09,30,30.185,33550,0
+FUNC.US,D,20250523,000000,30.38,30.45,29.51,29.94,17706,0
+FUNC.US,D,20250527,000000,30.38,30.38,29.58,30.01,19136,0
+FUNC.US,D,20250528,000000,30.1,30.35,29.945,29.99,9755,0
+FUNC.US,D,20250529,000000,30.15,30.5,29.67,30.27,9891,0
+FUNC.US,D,20250530,000000,30.115,30.35,29.86,30.05,10169,0
+FUNC.US,D,20250602,000000,29.81,30.38,29.6225,29.87,15410,0
+FUNC.US,D,20250603,000000,30,30.27,29.26,29.555,18017,0
+FUNC.US,D,20250604,000000,30.45,30.45,29.05,29.42,13259,0
+FUNC.US,D,20250605,000000,30.4999,30.4999,29.495,29.5,11139,0
+FUNC.US,D,20250606,000000,30.755,30.755,29,29.795,16940,0
+FUNC.US,D,20250609,000000,30.11,31.76,29.48,29.56,13529,0
+FUNC.US,D,20250610,000000,29.9575,30.035,29.395,29.96,12956,0
+FUNC.US,D,20250611,000000,30.715,30.715,29.685,29.78,12254,0
+FUNC.US,D,20250612,000000,29.95,29.95,29.155,29.68,13031,0
+FUNC.US,D,20250613,000000,29.4,29.785,28.755,28.9,20719,0
+FUNC.US,D,20250616,000000,29.75,29.75,28.15,28.27,25010,0
+FUNC.US,D,20250617,000000,28.32,28.74,28.05,28.61,19514,0
+FUNC.US,D,20250618,000000,29.15,29.15,28.35,28.66,24232,0
+FUNC.US,D,20250620,000000,29.29,29.41,28.23,28.37,34508,0
+FUNC.US,D,20250623,000000,28.48,28.755,28,28.55,52695,0
+FUNC.US,D,20250624,000000,28.85,29.59,28.55,29.28,38931,0
+FUNC.US,D,20250625,000000,29.51,29.7175,28.68,28.89,29562,0
+FUNC.US,D,20250626,000000,28.76,29.775,28.76,29.64,26850,0
+FUNC.US,D,20250627,000000,29.9,30.44,28.93,29.22,842268,0
+FUNC.US,D,20250630,000000,29.48,31.7,29.48,31.01,75354,0
+FUNC.US,D,20250701,000000,30.86,32.89,30.85,32.88,38775,0
+FUNC.US,D,20250702,000000,33.14,33.53,32.71,33.24,24213,0
+FUNC.US,D,20250703,000000,33.63,33.9,33.56,33.81,14205,0
+FUNC.US,D,20250707,000000,33.66,34.29,33.31,33.57,23064,0
+FUNC.US,D,20250708,000000,33.7,34.33,33.7,33.84,25606,0
+FUNC.US,D,20250709,000000,31.67,34.5856,31.67,33.67,18931,0
+FUNC.US,D,20250710,000000,33.855,33.99,33.6,33.62,11464,0
+FUNC.US,D,20250711,000000,33.5,34.19,32.885,32.885,12755,0
+FUNC.US,D,20250714,000000,33.38,34.19,33,34.19,24216,0
+FUNC.US,D,20250715,000000,34.08,34.25,33.22,33.5,36858,0
+FUNC.US,D,20250716,000000,33.54,35,32.925,33.82,36671,0
+FUNC.US,D,20250717,000000,34.05,34.45,33.72,34.32,29362,0
+FUNC.US,D,20250718,000000,34.38,35.125,33.15,34.83,34589,0
+FUNC.US,D,20250721,000000,35,36.14,35,35.76,40713,0
+FUNC.US,D,20250722,000000,36.2,36.7,35.26,35.75,41175,0
+FUNC.US,D,20250723,000000,35.99,36.02,35.3,35.68,34670,0
+FUNC.US,D,20250724,000000,35.61,36.5744,34.63,34.66,32557,0
+FUNC.US,D,20250725,000000,34.55,34.55,32.22,34.11,28044,0
+FUNC.US,D,20250728,000000,34.16,34.9,33.8,34.3,17732,0
+FUNC.US,D,20250729,000000,34.42,34.85,33.5,33.69,20074,0
+FUNC.US,D,20250730,000000,33.93,34.05,32.865,33.29,17562,0
+FUNC.US,D,20250731,000000,33.02,33.47,32.2501,32.87,21650,0
+FUNC.US,D,20250801,000000,32.65,35.92,31.86,32.02,23224,0
+FUNC.US,D,20250804,000000,32,32.7,31.88,32.54,12056,0
+FUNC.US,D,20250805,000000,32.74,32.74,31.84,32.29,21695,0
+FUNC.US,D,20250806,000000,32.41,32.53,32.025,32.11,9887,0
+FUNC.US,D,20250807,000000,32.51,32.51,31.71,32.02,12299,0
+FUNC.US,D,20250808,000000,32.3,33.11,32,32.76,12546,0
+FUNC.US,D,20250811,000000,32.97,33.36,32.505,32.64,16991,0
+FUNC.US,D,20250812,000000,32.77,34.97,32.77,34.84,34660,0
+FUNC.US,D,20250813,000000,35,35.88,35,35.21,16554,0
+FUNC.US,D,20250814,000000,34.8,35.16,34.51,34.9,11209,0
+FUNC.US,D,20250815,000000,35.06,35.35,34.3,34.5,17660,0
+FUNC.US,D,20250818,000000,34.4,34.61,34.2,34.22,11517,0
+FUNC.US,D,20250819,000000,34.39,34.63,34.18,34.18,10096,0
+FUNC.US,D,20250820,000000,34.46,34.83,34.4,34.71,11265,0
+FUNC.US,D,20250821,000000,35,35.055,34.325,34.46,12498,0
+FUNC.US,D,20250822,000000,34.95,37,34.75,36.65,33358,0
+FUNC.US,D,20250825,000000,36.97,37.3,36.5,36.52,19055,0
+FUNC.US,D,20250826,000000,36.76,37.6699,36.76,37.23,69344,0
+FUNC.US,D,20250827,000000,37.49,37.86,37.18,37.33,17193,0
+FUNC.US,D,20250828,000000,37.36,37.38,36.87,37.275,11493,0
+FUNC.US,D,20250829,000000,37.5,37.95,37.37,37.37,14131,0
+FUNC.US,D,20250902,000000,37.15,37.79,36.94,36.98,14961,0
+FUNC.US,D,20250903,000000,36.7,37.3957,36.505,36.73,17881,0
+FUNC.US,D,20250904,000000,36.97,37.285,36.9,37.15,24395,0
+FUNC.US,D,20250905,000000,37.92,37.92,36.9,36.94,11319,0
+FUNC.US,D,20250908,000000,37.39,37.43,36.47,36.88,13062,0
+FUNC.US,D,20250909,000000,36.79,37.07,36.5,36.5,18794,0
+FUNC.US,D,20250910,000000,36.5,37.43,36.24,36.345,13351,0
+FUNC.US,D,20250911,000000,36.26,36.92,36.26,36.74,27248,0
+FUNC.US,D,20250912,000000,36.75,37.05,36.16,36.77,9266,0
+FUNC.US,D,20250915,000000,37,37,36.31,36.43,10751,0
+FUNC.US,D,20250916,000000,36.25,36.38,36,36.14,10139,0
+FUNC.US,D,20250917,000000,36.07,37.4,36.07,36.525,20813,0
+FUNC.US,D,20250918,000000,37.15,38.64,36.87,38.41,19166,0
+FUNC.US,D,20250919,000000,38.21,38.26,37.36,38.19,95614,0
+FUNC.US,D,20250922,000000,38.24,38.24,37.65,37.85,25588,0
+FUNC.US,D,20250923,000000,38.505,38.505,37.75,37.75,16101,0
+FUNC.US,D,20250924,000000,38.2,38.2,37.36,37.57,9054,0
+FUNC.US,D,20250925,000000,37.79,38.05,37.79,37.89,14059,0
+FUNC.US,D,20250926,000000,38,38.27,37.775,38.12,78432,0
+FUNC.US,D,20250929,000000,38.22,38.22,36.66,36.72,15874,0
+FUNC.US,D,20250930,000000,36.915,37,36.35,36.77,10006,0
+FUNC.US,D,20251001,000000,36.65,36.75,36.35,36.44,17544,0
+FUNC.US,D,20251002,000000,36.08,36.44,35.595,35.84,11270,0
+FUNC.US,D,20251003,000000,36.63,36.65,36,36.13,14611,0
+FUNC.US,D,20251006,000000,36.57,37.04,36.21,36.49,24099,0
+FUNC.US,D,20251007,000000,36.52,36.9054,36.41,36.54,17572,0
+FUNC.US,D,20251008,000000,36.6,36.62,36.01,36.46,16013,0
+FUNC.US,D,20251009,000000,36.45,36.47,36.12,36.22,10953,0
+FUNC.US,D,20251010,000000,36.225,36.3,34.71,34.71,15348,0
+FUNC.US,D,20251013,000000,35.27,35.79,35,35.33,32862,0
+FUNC.US,D,20251014,000000,34.85,36.57,34.85,36.51,40901,0
+FUNC.US,D,20251015,000000,36.65,36.89,35.85,36.04,16812,0
+FUNC.US,D,20251016,000000,36.02,36.07,33.9201,34.11,17439,0
+FUNC.US,D,20251017,000000,34.18,34.355,33.86,34.02,14696,0
+FUNC.US,D,20251020,000000,34.14,34.7,33.5401,34.59,22358,0
+FUNC.US,D,20251021,000000,35.1,37.15,35.1,36.98,22527,0
+FUNC.US,D,20251022,000000,37.92,38.58,37.32,37.51,30104,0
+FUNC.US,D,20251023,000000,37.66,37.66,35.7511,36.58,67963,0
+FUNC.US,D,20251024,000000,36.58,37.95,36.58,37.2,15390,0
+FUNC.US,D,20251027,000000,37.36,37.5,36.6,36.61,16654,0
+FUNC.US,D,20251028,000000,36.4,36.84,36.01,36.01,21140,0
+FUNC.US,D,20251029,000000,35.9,36.57,34.6801,35.02,42909,0
+FUNC.US,D,20251030,000000,34.9,35.65,34.76,34.85,22948,0
+FUNC.US,D,20251031,000000,34.77,35.35,34.5,34.53,16783,0
+FUNC.US,D,20251103,000000,34.48,35.42,33.9,34.9,27312,0
+FUNC.US,D,20251104,000000,34.6,35.335,34.55,34.95,19800,0
+FUNC.US,D,20251105,000000,35.5,35.7725,35.44,35.69,15000,0
+FUNC.US,D,20251106,000000,35.69,35.75,34.29,35.41,24469,0
+FUNC.US,D,20251107,000000,35.46,35.77,35.25,35.48,11539,0
+FUNC.US,D,20251110,000000,35.68,35.915,35.09,35.76,25568,0
+FUNC.US,D,20251111,000000,35.91,36.275,35.75,36.21,18299,0
+FUNC.US,D,20251112,000000,36.5,36.5075,36,36.25,11522,0
+FUNC.US,D,20251113,000000,36.12,36.575,36.12,36.35,14214,0
+FUNC.US,D,20251114,000000,36.05,36.53,35.67,36.51,15223,0
+FUNC.US,D,20251117,000000,36.42,36.43,35.21,35.25,13110,0
+FUNC.US,D,20251118,000000,35.31,36.01,35.17,35.86,19230,0
+FUNC.US,D,20251119,000000,35.75,36.085,35.55,35.94,14475,0
+FUNC.US,D,20251120,000000,36.47,36.75,35.68,35.83,22881,0
+FUNC.US,D,20251121,000000,35.95,37.07,35.95,36.87,30713,0
+FUNC.US,D,20251124,000000,37.14,37.3,36.72,36.83,13950,0
+FUNC.US,D,20251125,000000,37.35,38.69,37.35,38.45,21615,0
+FUNC.US,D,20251126,000000,38.37,38.55,38.075,38.14,15782,0
+FUNC.US,D,20251128,000000,38.1,38.21,37.82,38.18,9835,0
+FUNC.US,D,20251201,000000,37.74,38.4,37.74,38.07,10742,0
+FUNC.US,D,20251202,000000,38.41,38.41,38.01,38.115,10367,0
+FUNC.US,D,20251203,000000,38.51,38.91,38.5,38.76,17236,0
+FUNC.US,D,20251204,000000,38.82,38.8749,38.6,38.6,8181,0
+FUNC.US,D,20251205,000000,38.76,38.79,38.48,38.61,19753,0
+FUNC.US,D,20251208,000000,38.965,39.115,38.75,38.79,11533,0
+FUNC.US,D,20251209,000000,39.01,39.24,38.935,38.98,10728,0
+FUNC.US,D,20251210,000000,39.13,39.93,39.13,39.51,64821,0
+FUNC.US,D,20251211,000000,39.93,40.6,39.85,40.41,44766,0
+FUNC.US,D,20251212,000000,40.67,40.98,40.505,40.51,20383,0
+FUNC.US,D,20251215,000000,40.75,40.99,40.56,40.86,20091,0
+FUNC.US,D,20251216,000000,41,41.56,40.821,40.89,39031,0
+FUNC.US,D,20251217,000000,41.29,41.4,40.39,40.9,49858,0
+FUNC.US,D,20251218,000000,40.95,41.2,40.57,41.06,63172,0
+FUNC.US,D,20251219,000000,41.23,41.945,39.73,40.29,68874,0
+FUNC.US,D,20251222,000000,40.22,40.76,39.6,39.79,25029,0
+FUNC.US,D,20251223,000000,39.5,40.04,38.731,39.16,12192,0
+FUNC.US,D,20251224,000000,39.1,39.505,38.38,39.3,14153,0
+FUNC.US,D,20251226,000000,39.36,39.505,38.73,38.73,13097,0
+FUNC.US,D,20251229,000000,38.88,39,38,38,10486,0
+FUNC.US,D,20251230,000000,38.17,38.245,37.6,38.09,14754,0
+FUNC.US,D,20251231,000000,38,38.5,37.23,37.44,9363,0
+FUNC.US,D,20260102,000000,37.76,37.94,36.68,37.075,19367,0
+FUNC.US,D,20260105,000000,37.3,38.11,36.91,37.33,25328,0
+FUNC.US,D,20260106,000000,37.42,37.78,36.815,37.42,16926,0
+FUNC.US,D,20260107,000000,37.33,37.36,36.52,36.82,13148,0
+FUNC.US,D,20260108,000000,36.85,38,36.73,37.85,60440,0
+FUNC.US,D,20260109,000000,38.16,38.16,37.4601,37.81,50319,0
+FUNC.US,D,20260112,000000,37.71,37.79,37.29,37.6,18142,0
+FUNC.US,D,20260113,000000,37.62,37.7,37.38,37.45,13842,0
+FUNC.US,D,20260114,000000,37.46,38.03,37.26,38.03,31176,0
+FUNC.US,D,20260115,000000,38.13,40.4199,38.11,39.47,10442,0
+FUNC.US,D,20260116,000000,39.06,39.12,37.88,37.92,16051,0
+FUNC.US,D,20260120,000000,37.5,37.71,37.385,37.71,11415,0
+FUNC.US,D,20260121,000000,37.92,39.57,37.92,39.57,13698,0
+FUNC.US,D,20260122,000000,39.83,39.95,38.97,39.34,13716,0
+FUNC.US,D,20260123,000000,39.535,39.535,36.7,36.77,13405,0
+FUNC.US,D,20260126,000000,36.99,37.27,36.35,36.9,12345,0
+FUNC.US,D,20260127,000000,37.01,37.1747,36.5,36.82,15721,0
+FUNC.US,D,20260128,000000,37,37.52,36.95,37.13,13735,0
+FUNC.US,D,20260129,000000,37.35,38.29,37.335,38.13,12999,0
+FUNC.US,D,20260130,000000,37.855,38.715,37.765,38.33,18016,0
+FUNC.US,D,20260202,000000,38.4,39.98,38.4,39.56,25913,0
+FUNC.US,D,20260203,000000,39.31,39.72,37.5065,39.72,10707,0
+FUNC.US,D,20260204,000000,39.7,40,39.2,39.22,14488,0
+FUNC.US,D,20260205,000000,39.23,39.67,39.03,39.41,8377,0
+FUNC.US,D,20260206,000000,39.94,40.53,39.55,39.6,14882,0
+FUNC.US,D,20260209,000000,39.21,39.85,38.89,38.92,11475,0
+FUNC.US,D,20260210,000000,38.7,39.24,38.62,38.62,11413,0
+FUNC.US,D,20260211,000000,38.42,38.42,37.7,37.74,7564,0
+FUNC.US,D,20260212,000000,37.72,38.04,36.82,37.32,12667,0
+FUNC.US,D,20260213,000000,37.68,37.95,37.62,37.62,8682,0
+FUNC.US,D,20260217,000000,37.9,38.19,37.68,37.68,9398,0
+FUNC.US,D,20260218,000000,37.56,37.56,36.75,36.93,8838,0
diff --git a/daily/us/nasdaq stocks/1/fuse.us.txt b/daily/us/nasdaq stocks/1/fuse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7396eab2818845adcedde62a4caa181349080b2c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fuse.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUSE.US,D,20251023,000000,2.9,4.25,2.8,4,1080978,0
+FUSE.US,D,20251024,000000,3.3,3.45,2.73,2.73,1223490,0
+FUSE.US,D,20251027,000000,2.8,2.85,2.42,2.6,785933,0
+FUSE.US,D,20251028,000000,2.52,3.18,2.35,3.14,1389813,0
+FUSE.US,D,20251029,000000,3.08,3.25,2.82,3.03,523944,0
+FUSE.US,D,20251030,000000,2.96,2.9997,2.55,2.56,472979,0
+FUSE.US,D,20251031,000000,2.55,2.8,2.55,2.7,151322,0
+FUSE.US,D,20251103,000000,2.65,2.775,2.55,2.74,248755,0
+FUSE.US,D,20251104,000000,2.67,2.7,2.32,2.55,311806,0
+FUSE.US,D,20251105,000000,2.54,2.7,2.402,2.57,192750,0
+FUSE.US,D,20251106,000000,2.53,2.584,2.2,2.26,126968,0
+FUSE.US,D,20251107,000000,2.22,2.25,1.75,1.8,346137,0
+FUSE.US,D,20251110,000000,1.87,2.05,1.65,1.96,215359,0
+FUSE.US,D,20251111,000000,1.96,1.96,1.7501,1.78,96568,0
+FUSE.US,D,20251112,000000,1.77,1.86,1.73,1.84,66852,0
+FUSE.US,D,20251113,000000,1.81,1.89,1.75,1.83,74088,0
+FUSE.US,D,20251114,000000,1.81,1.92,1.728,1.83,56122,0
+FUSE.US,D,20251117,000000,1.85,1.9449,1.6,1.74,101754,0
+FUSE.US,D,20251118,000000,1.74,1.7472,1.6,1.68,68455,0
+FUSE.US,D,20251119,000000,1.65,1.72,1.64,1.69,54542,0
+FUSE.US,D,20251120,000000,1.7,1.785,1.62,1.64,34636,0
+FUSE.US,D,20251121,000000,1.69,1.735,1.6452,1.67,29865,0
+FUSE.US,D,20251124,000000,1.73,1.91,1.65,1.9,103463,0
+FUSE.US,D,20251125,000000,1.88,2.0153,1.755,1.9,54571,0
+FUSE.US,D,20251126,000000,1.97,1.97,1.8585,1.905,19690,0
+FUSE.US,D,20251128,000000,1.845,1.91,1.81,1.83,12018,0
+FUSE.US,D,20251201,000000,1.92,1.92,1.65,1.65,45477,0
+FUSE.US,D,20251202,000000,1.65,1.79,1.65,1.73,29037,0
+FUSE.US,D,20251203,000000,1.78,1.8,1.72,1.75,28777,0
+FUSE.US,D,20251204,000000,1.77,1.8,1.7,1.8,41032,0
+FUSE.US,D,20251205,000000,1.8,1.83,1.705,1.78,26849,0
+FUSE.US,D,20251208,000000,1.82,1.97,1.7,1.81,85803,0
+FUSE.US,D,20251209,000000,1.85,1.89,1.8,1.81,28009,0
+FUSE.US,D,20251210,000000,1.7741,1.9999,1.75,1.87,67893,0
+FUSE.US,D,20251211,000000,1.93,2.39,1.87,2.27,199676,0
+FUSE.US,D,20251212,000000,2.2,2.38,2.0346,2.06,253355,0
+FUSE.US,D,20251215,000000,2.03,2.1,1.8,1.89,237257,0
+FUSE.US,D,20251216,000000,1.88,2.1,1.86,2,72344,0
+FUSE.US,D,20251217,000000,1.96,2.09,1.88,1.93,127473,0
+FUSE.US,D,20251218,000000,1.95,2.15,1.94,2.03,64816,0
+FUSE.US,D,20251219,000000,2.09,2.22,1.95,2.07,391439,0
+FUSE.US,D,20251222,000000,2.09,2.09,1.8372,1.89,81891,0
+FUSE.US,D,20251223,000000,1.9,1.9,1.82,1.82,31063,0
+FUSE.US,D,20251224,000000,1.8,2,1.8,1.94,37844,0
+FUSE.US,D,20251226,000000,1.94,1.94,1.85,1.91,13960,0
+FUSE.US,D,20251229,000000,1.93,2.0296,1.8701,1.89,32626,0
+FUSE.US,D,20251230,000000,1.875,1.925,1.67,1.81,108449,0
+FUSE.US,D,20251231,000000,1.71,1.79,1.45,1.65,309821,0
+FUSE.US,D,20260102,000000,1.7,1.72,1.54,1.7,49079,0
+FUSE.US,D,20260105,000000,1.72,1.785,1.5,1.62,80571,0
+FUSE.US,D,20260106,000000,1.7396,1.76,1.65,1.7,27641,0
+FUSE.US,D,20260107,000000,1.79,1.86,1.69,1.8,57253,0
+FUSE.US,D,20260108,000000,1.71,1.88,1.71,1.77,11167,0
+FUSE.US,D,20260109,000000,1.74,1.87,1.74,1.79,21905,0
+FUSE.US,D,20260112,000000,1.79,2.05,1.79,1.92,96087,0
+FUSE.US,D,20260113,000000,1.92,2,1.8301,1.85,54979,0
+FUSE.US,D,20260114,000000,1.78,1.835,1.69,1.76,21971,0
+FUSE.US,D,20260115,000000,1.78,1.862,1.71,1.74,27360,0
+FUSE.US,D,20260116,000000,1.6947,1.8039,1.67,1.67,21769,0
+FUSE.US,D,20260120,000000,1.64,1.88,1.61,1.64,47836,0
+FUSE.US,D,20260121,000000,1.64,1.8471,1.6,1.63,62032,0
+FUSE.US,D,20260122,000000,1.64,1.8898,1.63,1.68,14576,0
+FUSE.US,D,20260123,000000,1.71,1.8399,1.66,1.66,28033,0
+FUSE.US,D,20260126,000000,1.66,1.73,1.6,1.71,25087,0
+FUSE.US,D,20260127,000000,1.69,1.73,1.62,1.63,23333,0
+FUSE.US,D,20260128,000000,1.66,1.66,1.56,1.5628,37694,0
+FUSE.US,D,20260129,000000,1.59,1.69,1.55,1.6,34908,0
+FUSE.US,D,20260130,000000,1.57,1.6926,1.5601,1.58,17155,0
+FUSE.US,D,20260202,000000,2.29,3.67,2.26,2.7,198065120,0
+FUSE.US,D,20260203,000000,2.8,3.24,2,2.12,16092574,0
+FUSE.US,D,20260204,000000,2.24,2.25,2,2.12,1946573,0
+FUSE.US,D,20260205,000000,1.81,1.99,1.65,1.92,848391,0
+FUSE.US,D,20260206,000000,1.85,2.11,1.72,1.98,551872,0
+FUSE.US,D,20260209,000000,2.13,2.13,1.9002,1.98,227957,0
+FUSE.US,D,20260210,000000,1.94,1.94,1.77,1.875,234139,0
+FUSE.US,D,20260211,000000,1.81,1.8503,1.69,1.73,221031,0
+FUSE.US,D,20260212,000000,1.7,1.74,1.55,1.62,243309,0
+FUSE.US,D,20260213,000000,1.62,1.6899,1.59,1.61,99543,0
+FUSE.US,D,20260217,000000,1.61,1.64,1.45,1.52,253767,0
+FUSE.US,D,20260218,000000,1.48,1.5099,1.41,1.49,214797,0
diff --git a/daily/us/nasdaq stocks/1/fybr.us.txt b/daily/us/nasdaq stocks/1/fybr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1b3a9d7b3fb2861e73176ee174d441912ee5167
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fybr.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYBR.US,D,20210505,000000,25.81,26.26,25,26,1534521,0
+FYBR.US,D,20210506,000000,25.47,26.02,25.1,25.97,698913,0
+FYBR.US,D,20210507,000000,25.41,26.4,25.05,25.91,921621,0
+FYBR.US,D,20210510,000000,25.6,26.7,25.43,26.5,1212170,0
+FYBR.US,D,20210511,000000,25.52,26.69,25.4,25.79,1908742,0
+FYBR.US,D,20210512,000000,25.39,25.79,24.95,25.23,763865,0
+FYBR.US,D,20210513,000000,24.44,25.23,23.91,25.1,546260,0
+FYBR.US,D,20210514,000000,25,25.25,24.63,24.75,2013406,0
+FYBR.US,D,20210517,000000,24.51,24.86,23.84,24.22,1201884,0
+FYBR.US,D,20210518,000000,23.51,24.76,23.24,24.19,1656281,0
+FYBR.US,D,20210519,000000,23.71,24.47,23.65,24.45,949955,0
+FYBR.US,D,20210520,000000,24.65,25.34,24,25.12,1130555,0
+FYBR.US,D,20210521,000000,25.3,25.5,25.13,25.34,721069,0
+FYBR.US,D,20210524,000000,25.35,25.5,25.21,25.46,953849,0
+FYBR.US,D,20210525,000000,25.26,25.375,24.5,25,366398,0
+FYBR.US,D,20210526,000000,25.01,25.07,24.37,24.57,575093,0
+FYBR.US,D,20210527,000000,24.51,24.83,24.12,24.54,421065,0
+FYBR.US,D,20210528,000000,24.5,25.09,24.2,24.98,529387,0
+FYBR.US,D,20210601,000000,24.79,25.25,24.79,25.13,972312,0
+FYBR.US,D,20210602,000000,24.95,25.29,24.9,25.13,1349095,0
+FYBR.US,D,20210603,000000,25,25.55,24.98,25.41,1556988,0
+FYBR.US,D,20210604,000000,25.54,26.28,25.07,25.97,3521170,0
+FYBR.US,D,20210607,000000,25.53,25.6768,23.92,24.53,3229638,0
+FYBR.US,D,20210608,000000,24.7,25.62,24.5,25.5,2012590,0
+FYBR.US,D,20210609,000000,25.5,25.6,24.52,24.98,711529,0
+FYBR.US,D,20210610,000000,25.09,25.125,24.6,24.95,655759,0
+FYBR.US,D,20210611,000000,25.05,25.53,24.87,25.45,693318,0
+FYBR.US,D,20210614,000000,25.16,25.3409,24.4,24.51,1088252,0
+FYBR.US,D,20210615,000000,24.61,25.05,24.48,24.99,1583193,0
+FYBR.US,D,20210616,000000,25.02,25.29,24.83,24.96,868459,0
+FYBR.US,D,20210617,000000,24.8,25.11,24.62,24.99,401661,0
+FYBR.US,D,20210618,000000,24.9,25.21,24.5844,25.08,815202,0
+FYBR.US,D,20210621,000000,24.85,25.15,24.75,24.97,1610390,0
+FYBR.US,D,20210622,000000,24.81,24.93,24.601,24.75,318242,0
+FYBR.US,D,20210623,000000,24.65,24.71,24.4401,24.49,378328,0
+FYBR.US,D,20210624,000000,24.41,24.59,24.04,24.56,625352,0
+FYBR.US,D,20210625,000000,24.5,25.35,24.2,24.64,1455766,0
+FYBR.US,D,20210628,000000,24.77,25.805,24.49,25.52,5280057,0
+FYBR.US,D,20210629,000000,25.5,26.46,25.22,25.81,2681927,0
+FYBR.US,D,20210630,000000,25.57,26.54,25.1657,26.4,2865784,0
+FYBR.US,D,20210701,000000,26.4,27.39,26.14,26.9,2235534,0
+FYBR.US,D,20210702,000000,26.88,28.05,26.84,28,1348777,0
+FYBR.US,D,20210706,000000,29.01,29.99,28.83,29.48,4633678,0
+FYBR.US,D,20210707,000000,29.6,29.87,29.17,29.74,1032353,0
+FYBR.US,D,20210708,000000,28.95,30.1,28.91,29.6,1629087,0
+FYBR.US,D,20210709,000000,29.56,30.16,29.46,29.95,1588919,0
+FYBR.US,D,20210712,000000,30,30.59,29.6001,29.98,911089,0
+FYBR.US,D,20210713,000000,30,30,29.68,29.81,1331123,0
+FYBR.US,D,20210714,000000,29.71,30,29.45,29.74,1242362,0
+FYBR.US,D,20210715,000000,29.6,29.85,29,29.53,850259,0
+FYBR.US,D,20210716,000000,29.54,29.705,29.2,29.57,710848,0
+FYBR.US,D,20210719,000000,29.54,29.72,28.1,28.27,1518716,0
+FYBR.US,D,20210720,000000,28.27,29.02,28.03,28.71,715514,0
+FYBR.US,D,20210721,000000,29.01,29.69,28.87,29.53,1621088,0
+FYBR.US,D,20210722,000000,29.45,29.89,29.32,29.38,838376,0
+FYBR.US,D,20210723,000000,29.41,29.51,28.9181,29.26,898687,0
+FYBR.US,D,20210726,000000,29.4,29.4,28.98,29.03,459904,0
+FYBR.US,D,20210727,000000,29.01,29.255,28.67,28.98,434676,0
+FYBR.US,D,20210728,000000,28.92,29.36,28.75,29.24,1446362,0
+FYBR.US,D,20210729,000000,29.18,29.3386,28.95,29.18,433736,0
+FYBR.US,D,20210730,000000,29.17,30.07,29.005,29.91,780753,0
+FYBR.US,D,20210802,000000,30.05,30.07,29.65,29.85,604643,0
+FYBR.US,D,20210803,000000,29.98,29.98,29.51,29.74,631558,0
+FYBR.US,D,20210804,000000,29.57,30.24,29.38,30.04,1218664,0
+FYBR.US,D,20210805,000000,29.96,31.895,29.865,31.02,2257028,0
+FYBR.US,D,20210806,000000,31.06,31.41,29.67,29.89,1049645,0
+FYBR.US,D,20210809,000000,29.84,30.13,29.44,29.78,447543,0
+FYBR.US,D,20210810,000000,29.88,30.49,28.79,30.06,1021712,0
+FYBR.US,D,20210811,000000,30.42,30.43,29.95,30.01,679262,0
+FYBR.US,D,20210812,000000,29.88,30.54,29.445,30.19,1030827,0
+FYBR.US,D,20210813,000000,30.19,30.5,29.9559,30.09,1298884,0
+FYBR.US,D,20210816,000000,29.93,30,29.15,29.7,427443,0
+FYBR.US,D,20210817,000000,29.73,29.9,28.71,28.9,1222942,0
+FYBR.US,D,20210818,000000,28.75,29.12,27.79,28.75,1305226,0
+FYBR.US,D,20210819,000000,28.57,28.82,28.43,28.61,462740,0
+FYBR.US,D,20210820,000000,28.58,29.16,28.58,28.77,658844,0
+FYBR.US,D,20210823,000000,28.77,29.27,28.76,29.25,571874,0
+FYBR.US,D,20210824,000000,29.41,30.04,29.1,29.61,1694820,0
+FYBR.US,D,20210825,000000,29.65,30.26,29.1,29.96,594375,0
+FYBR.US,D,20210826,000000,29.96,30.08,29.66,29.75,735482,0
+FYBR.US,D,20210827,000000,29.87,30.08,29.44,29.52,415205,0
+FYBR.US,D,20210830,000000,29.54,29.92,28.78,28.83,680050,0
+FYBR.US,D,20210831,000000,28.75,29.81,28.66,29.45,559472,0
+FYBR.US,D,20210901,000000,29.59,29.7,29.155,29.19,286238,0
+FYBR.US,D,20210902,000000,29.19,29.73,29.02,29.63,529411,0
+FYBR.US,D,20210903,000000,29.55,30.4,29.51,30.17,968099,0
+FYBR.US,D,20210907,000000,30.38,33.095,30.38,31.69,6935350,0
+FYBR.US,D,20210908,000000,31.55,32.74,31.45,32.34,3447140,0
+FYBR.US,D,20210909,000000,32.53,32.77,32.1201,32.46,2515073,0
+FYBR.US,D,20210910,000000,32.63,32.98,32.23,32.72,2496402,0
+FYBR.US,D,20210913,000000,32.78,33.34,31.14,33.22,3042311,0
+FYBR.US,D,20210914,000000,32.77,33.31,31.31,32.86,2718410,0
+FYBR.US,D,20210915,000000,32.86,33.13,32.14,32.35,6393047,0
+FYBR.US,D,20210916,000000,32.26,32.59,31.26,31.55,5390126,0
+FYBR.US,D,20210917,000000,31.81,32.325,30.01,30.56,18902606,0
+FYBR.US,D,20210920,000000,29.89,30.62,29.53,29.89,5236670,0
+FYBR.US,D,20210921,000000,29.95,31.05,29.82,29.92,6430444,0
+FYBR.US,D,20210922,000000,29.98,30.45,29.58,30.1,1279647,0
+FYBR.US,D,20210923,000000,29.8,30.52,29.68,29.74,1425206,0
+FYBR.US,D,20210924,000000,29.73,30.12,28.46,28.59,1660351,0
+FYBR.US,D,20210927,000000,28.59,28.97,28.1,28.78,916672,0
+FYBR.US,D,20210928,000000,28.69,28.91,28.16,28.42,1346024,0
+FYBR.US,D,20210929,000000,28.59,28.8152,27.71,27.77,757429,0
+FYBR.US,D,20210930,000000,27.65,28.14,27.36,27.87,1140472,0
+FYBR.US,D,20211001,000000,27.89,28.52,27.48,28.22,1205923,0
+FYBR.US,D,20211004,000000,28.22,28.34,26.86,26.94,1470042,0
+FYBR.US,D,20211005,000000,26.88,28.37,26.79,27.43,1168041,0
+FYBR.US,D,20211006,000000,28.97,28.97,27.105,27.63,910453,0
+FYBR.US,D,20211007,000000,27.74,29.22,27.74,29.1,1843147,0
+FYBR.US,D,20211008,000000,29.15,29.16,27.83,27.85,1126081,0
+FYBR.US,D,20211011,000000,28.01,28.16,27.49,27.91,637993,0
+FYBR.US,D,20211012,000000,27.9,27.9,27.04,27.4,1071114,0
+FYBR.US,D,20211013,000000,27.15,27.42,26.95,27.4,714760,0
+FYBR.US,D,20211014,000000,27.66,27.89,27.36,27.49,693576,0
+FYBR.US,D,20211015,000000,27.9,27.9135,26.85,26.94,562900,0
+FYBR.US,D,20211018,000000,26.8,27.28,26.51,27.06,354687,0
+FYBR.US,D,20211019,000000,27.32,28.06,26.79,28.06,1155731,0
+FYBR.US,D,20211020,000000,28.06,29.32,28.06,29.31,1313996,0
+FYBR.US,D,20211021,000000,29.2,30.14,28.95,29.74,1289147,0
+FYBR.US,D,20211022,000000,29.76,30.63,29.39,30.48,1298827,0
+FYBR.US,D,20211025,000000,30.32,31.09,30.19,31.09,790484,0
+FYBR.US,D,20211026,000000,31.38,32.49,31.26,31.33,1037292,0
+FYBR.US,D,20211027,000000,31.23,31.5,30.86,31.47,915659,0
+FYBR.US,D,20211028,000000,31.6,32.12,31.03,31.07,1536494,0
+FYBR.US,D,20211029,000000,30.89,31.05,30.03,30.96,841459,0
+FYBR.US,D,20211101,000000,31,31.53,30.625,31.1,540617,0
+FYBR.US,D,20211102,000000,31.1,31.19,30.49,30.76,575585,0
+FYBR.US,D,20211103,000000,30.65,33.08,29.3161,31.96,1315143,0
+FYBR.US,D,20211104,000000,31.9,32.13,31.55,31.95,818221,0
+FYBR.US,D,20211105,000000,32.05,32.23,31.17,31.75,577245,0
+FYBR.US,D,20211108,000000,31.81,32.56,31.51,32.06,654747,0
+FYBR.US,D,20211109,000000,31.91,32.02,31.51,31.93,659159,0
+FYBR.US,D,20211110,000000,32.01,32.27,31.38,31.64,965318,0
+FYBR.US,D,20211111,000000,31.69,32.59,31.48,32.48,1706862,0
+FYBR.US,D,20211112,000000,32.44,32.88,32.24,32.4,1328153,0
+FYBR.US,D,20211115,000000,32.54,33.26,32.46,32.93,1916628,0
+FYBR.US,D,20211116,000000,33.06,33.94,32.75,33.84,1396273,0
+FYBR.US,D,20211117,000000,33.69,34.35,33.66,34.11,2017012,0
+FYBR.US,D,20211118,000000,33.97,35,33.72,33.83,2072300,0
+FYBR.US,D,20211119,000000,33.73,34.74,32.5,33.8,1514920,0
+FYBR.US,D,20211122,000000,34.56,34.57,33.86,33.99,1470545,0
+FYBR.US,D,20211123,000000,33.87,34.95,32.4816,34.9,2182852,0
+FYBR.US,D,20211124,000000,34.89,35.09,34.54,34.88,1880088,0
+FYBR.US,D,20211126,000000,34.24,35.05,34.19,34.45,840312,0
+FYBR.US,D,20211129,000000,34.75,35.15,34.32,34.39,1090243,0
+FYBR.US,D,20211130,000000,34.15,34.54,32.89,33.41,4810858,0
+FYBR.US,D,20211201,000000,33.63,34.76,33.35,33.6,1076001,0
+FYBR.US,D,20211202,000000,33.78,34.485,33.78,34.31,1125771,0
+FYBR.US,D,20211203,000000,34.48,34.74,33.42,33.81,917848,0
+FYBR.US,D,20211206,000000,33.96,34.12,33.06,33.25,594381,0
+FYBR.US,D,20211207,000000,33.62,34.19,33.37,33.48,751030,0
+FYBR.US,D,20211208,000000,33.63,33.88,32.805,32.91,617812,0
+FYBR.US,D,20211209,000000,32.71,32.99,32.38,32.56,669731,0
+FYBR.US,D,20211210,000000,32.83,33.23,32.66,33.21,651802,0
+FYBR.US,D,20211213,000000,33.265,34.28,33.265,33.78,1192737,0
+FYBR.US,D,20211214,000000,31.01,32.35,31,31.18,2497474,0
+FYBR.US,D,20211215,000000,31.04,31.62,29.43,30.3,1599169,0
+FYBR.US,D,20211216,000000,30.18,30.89,28.91,29.05,1794755,0
+FYBR.US,D,20211217,000000,29.09,29.56,28.42,29.44,2004081,0
+FYBR.US,D,20211220,000000,29.43,29.5,28.68,29.04,832801,0
+FYBR.US,D,20211221,000000,29.07,29.365,28.92,29.18,1290560,0
+FYBR.US,D,20211222,000000,28.96,29.45,28.96,29.23,1033876,0
+FYBR.US,D,20211223,000000,29.23,29.52,28.79,29.36,568789,0
+FYBR.US,D,20211227,000000,29.3,29.3,28.77,29,585399,0
+FYBR.US,D,20211228,000000,29,30.43,28.88,30.32,838501,0
+FYBR.US,D,20211229,000000,30.31,30.55,29.52,29.92,552026,0
+FYBR.US,D,20211230,000000,29.83,30.19,29.51,29.91,550276,0
+FYBR.US,D,20211231,000000,29.76,29.79,29.21,29.49,768907,0
+FYBR.US,D,20220103,000000,29.38,29.9,28.96,29.19,499517,0
+FYBR.US,D,20220104,000000,29.22,29.34,28.57,28.6,571376,0
+FYBR.US,D,20220105,000000,28.6,28.83,28.185,28.31,707591,0
+FYBR.US,D,20220106,000000,28.2,31.07,28.11,30.22,1851905,0
+FYBR.US,D,20220107,000000,30.21,30.56,29.37,30,830486,0
+FYBR.US,D,20220110,000000,29.95,29.95,28.88,29.5,767879,0
+FYBR.US,D,20220111,000000,30.72,31.38,29.66,31.08,1978569,0
+FYBR.US,D,20220112,000000,31.08,31.86,31.08,31.17,521060,0
+FYBR.US,D,20220113,000000,31.605,31.605,30.14,30.2,406669,0
+FYBR.US,D,20220114,000000,30.09,30.33,29.73,30.19,331552,0
+FYBR.US,D,20220118,000000,30.3,30.3,29.22,29.47,702250,0
+FYBR.US,D,20220119,000000,29.27,29.77,28.72,29.08,648006,0
+FYBR.US,D,20220120,000000,29.2,29.61,28.84,28.96,535161,0
+FYBR.US,D,20220121,000000,28.89,28.95,28.12,28.21,724826,0
+FYBR.US,D,20220124,000000,28,28.41,27.3,28.04,835750,0
+FYBR.US,D,20220125,000000,27.71,27.94,27.1,27.14,882330,0
+FYBR.US,D,20220126,000000,26.99,27.41,26.54,26.81,804336,0
+FYBR.US,D,20220127,000000,26.85,27.16,26.03,26.16,896103,0
+FYBR.US,D,20220128,000000,26.1,26.87,25.76,26.65,882379,0
+FYBR.US,D,20220131,000000,26.59,27.22,26.12,26.66,1230737,0
+FYBR.US,D,20220201,000000,26.82,27.46,26.69,27.42,666179,0
+FYBR.US,D,20220202,000000,27.53,28.08,26.71,26.78,549362,0
+FYBR.US,D,20220203,000000,26.6,27.02,26.31,26.35,648188,0
+FYBR.US,D,20220204,000000,26.26,26.62,25.58,26.04,806932,0
+FYBR.US,D,20220207,000000,27.26,28.61,27.08,28.17,982158,0
+FYBR.US,D,20220208,000000,28.27,28.44,27.58,28.14,479676,0
+FYBR.US,D,20220209,000000,29.17,29.24,28.335,28.91,433952,0
+FYBR.US,D,20220210,000000,28.73,29.31,28.32,29.04,501468,0
+FYBR.US,D,20220211,000000,28.92,29.21,27.663,28.19,891109,0
+FYBR.US,D,20220214,000000,28.13,28.53,27.8,27.88,612563,0
+FYBR.US,D,20220215,000000,27.93,28.29,27.79,28.24,465411,0
+FYBR.US,D,20220216,000000,28.24,28.48,27.54,27.54,530680,0
+FYBR.US,D,20220217,000000,27.42,27.62,26.3,26.77,1147741,0
+FYBR.US,D,20220218,000000,26.6,26.87,25.97,26.01,1404047,0
+FYBR.US,D,20220222,000000,25.81,26.17,25.285,25.85,1332125,0
+FYBR.US,D,20220223,000000,26.06,27.43,25.66,25.75,1281680,0
+FYBR.US,D,20220224,000000,24.98,26.78,24.85,26.66,1117442,0
+FYBR.US,D,20220225,000000,26.57,27.87,26.53,27.75,2187093,0
+FYBR.US,D,20220228,000000,27.57,27.7,26.53,27.55,897029,0
+FYBR.US,D,20220301,000000,27.38,27.7054,26.53,26.97,872608,0
+FYBR.US,D,20220302,000000,26.77,27.47,26.5,27.01,437751,0
+FYBR.US,D,20220303,000000,26.96,27.14,26.47,26.74,622468,0
+FYBR.US,D,20220304,000000,26.36,26.515,25.06,25.27,1052277,0
+FYBR.US,D,20220307,000000,25.21,25.39,24.54,24.73,958662,0
+FYBR.US,D,20220308,000000,24.84,25.5299,24.421,24.71,659539,0
+FYBR.US,D,20220309,000000,25.53,26.36,25.01,26.25,537160,0
+FYBR.US,D,20220310,000000,25.82,26.1,25.55,25.97,548746,0
+FYBR.US,D,20220311,000000,26.12,26.23,25.1,25.13,467547,0
+FYBR.US,D,20220314,000000,25.22,25.79,24.81,25.1,539385,0
+FYBR.US,D,20220315,000000,25.71,26.68,25.65,26.52,699062,0
+FYBR.US,D,20220316,000000,26.85,27.35,26.545,27.28,699343,0
+FYBR.US,D,20220317,000000,27.16,27.54,26.78,27.35,394647,0
+FYBR.US,D,20220318,000000,27.17,28.01,25.79,27.65,1217113,0
+FYBR.US,D,20220321,000000,27.66,27.88,26.94,27.1,461485,0
+FYBR.US,D,20220322,000000,27.23,27.73,26.68,27.27,741960,0
+FYBR.US,D,20220323,000000,27.03,27.6,26.91,27.36,498550,0
+FYBR.US,D,20220324,000000,27.49,27.5375,26.56,26.86,411575,0
+FYBR.US,D,20220325,000000,26.94,27.24,26.51,27,388555,0
+FYBR.US,D,20220328,000000,26.9,27.6,26.53,27.53,456481,0
+FYBR.US,D,20220329,000000,27.87,28.35,27.62,28.23,496655,0
+FYBR.US,D,20220330,000000,28.06,28.36,27.51,27.61,217379,0
+FYBR.US,D,20220331,000000,27.6,27.99,27.4,27.67,463079,0
+FYBR.US,D,20220401,000000,27.85,28.645,27.64,28.6,589625,0
+FYBR.US,D,20220404,000000,28.58,29.09,28.18,29.05,392033,0
+FYBR.US,D,20220405,000000,29.01,29.09,28.38,28.47,499430,0
+FYBR.US,D,20220406,000000,28.16,29.06,28,28.99,1664656,0
+FYBR.US,D,20220407,000000,29.17,29.38,28.58,29,660057,0
+FYBR.US,D,20220408,000000,28.87,29.04,28.73,28.79,490906,0
+FYBR.US,D,20220411,000000,28.52,29.16,28.37,28.95,278597,0
+FYBR.US,D,20220412,000000,29.24,29.69,28.64,28.97,880617,0
+FYBR.US,D,20220413,000000,28.91,29.34,28.885,29.13,505340,0
+FYBR.US,D,20220414,000000,29.11,29.43,28.48,28.87,580534,0
+FYBR.US,D,20220418,000000,28.69,29.17,28.04,28.48,326293,0
+FYBR.US,D,20220419,000000,28.37,29.28,28.37,29.18,748029,0
+FYBR.US,D,20220420,000000,29.19,29.49,28.72,29.09,421602,0
+FYBR.US,D,20220421,000000,29.14,29.325,28.17,28.37,451451,0
+FYBR.US,D,20220422,000000,28.27,28.29,27.245,27.45,381018,0
+FYBR.US,D,20220425,000000,27.25,27.89,26.72,27.85,572925,0
+FYBR.US,D,20220426,000000,27.97,28.375,27.24,27.38,617471,0
+FYBR.US,D,20220427,000000,27.71,28.15,27.33,27.51,705137,0
+FYBR.US,D,20220428,000000,27.67,28.42,26.97,27.65,890235,0
+FYBR.US,D,20220429,000000,27.45,27.55,26.38,26.39,719815,0
+FYBR.US,D,20220502,000000,26.3,26.71,25.2,25.54,1099096,0
+FYBR.US,D,20220503,000000,25.72,26.525,25.52,25.84,1799949,0
+FYBR.US,D,20220504,000000,25.82,26.07,25,25.88,1697448,0
+FYBR.US,D,20220505,000000,25.9,26.09,24.34,24.72,2114597,0
+FYBR.US,D,20220506,000000,24.97,27.24,24.745,25.16,2407182,0
+FYBR.US,D,20220509,000000,24.6,24.83,23.48,23.74,3162473,0
+FYBR.US,D,20220510,000000,23.98,24.67,22.4,22.41,2204220,0
+FYBR.US,D,20220511,000000,22.61,23.5,22.45,22.67,2212035,0
+FYBR.US,D,20220512,000000,22.47,22.62,21.93,22.21,2204496,0
+FYBR.US,D,20220513,000000,22.21,23.7,22.11,23.55,2770512,0
+FYBR.US,D,20220516,000000,23.42,23.42,22.55,22.78,1144890,0
+FYBR.US,D,20220517,000000,22.97,23.75,22.54,23.61,1493105,0
+FYBR.US,D,20220518,000000,23.42,23.65,22.425,22.49,1401853,0
+FYBR.US,D,20220519,000000,22.2,22.82,22.11,22.6,1030900,0
+FYBR.US,D,20220520,000000,22.75,22.95,22.26,22.95,1671395,0
+FYBR.US,D,20220523,000000,23,23.47,22.73,23.29,1662916,0
+FYBR.US,D,20220524,000000,23.08,23.13,22.5,23.05,1373360,0
+FYBR.US,D,20220525,000000,23,24.92,22.61,24.64,1459163,0
+FYBR.US,D,20220526,000000,25.49,25.5,24.5,25.26,1723199,0
+FYBR.US,D,20220527,000000,25.35,26.75,25.35,26.35,1627084,0
+FYBR.US,D,20220531,000000,26.19,26.45,25.82,25.93,2086454,0
+FYBR.US,D,20220601,000000,26.04,26.89,26,26.64,1672994,0
+FYBR.US,D,20220602,000000,26.56,27.07,26.4917,26.89,1660019,0
+FYBR.US,D,20220603,000000,26.74,27.335,26.71,27.03,2200193,0
+FYBR.US,D,20220606,000000,27.44,27.87,26.5,26.82,1251939,0
+FYBR.US,D,20220607,000000,26.47,26.98,25.71,26.39,1674526,0
+FYBR.US,D,20220608,000000,26.43,26.46,25.95,26.15,684489,0
+FYBR.US,D,20220609,000000,26.13,26.17,25.12,25.15,822253,0
+FYBR.US,D,20220610,000000,24.66,24.9,24.19,24.38,1329028,0
+FYBR.US,D,20220613,000000,23.72,23.87,22.52,22.59,1134232,0
+FYBR.US,D,20220614,000000,22.67,23.06,22.07,22.49,938133,0
+FYBR.US,D,20220615,000000,22.7,23.785,22.7,23.61,1146508,0
+FYBR.US,D,20220616,000000,23.23,23.67,22.035,22.11,1322231,0
+FYBR.US,D,20220617,000000,22.23,23.06,22.11,22.84,2196007,0
+FYBR.US,D,20220621,000000,23.09,24.045,22.79,23.7,2234637,0
+FYBR.US,D,20220622,000000,23.27,24.24,23.27,23.46,1965385,0
+FYBR.US,D,20220623,000000,23.48,24.73,23.08,23.36,1775994,0
+FYBR.US,D,20220624,000000,23.5,24.59,23.47,24.12,16951333,0
+FYBR.US,D,20220627,000000,24.09,24.45,24,24.29,1094014,0
+FYBR.US,D,20220628,000000,24.45,24.56,23.73,23.8,1472937,0
+FYBR.US,D,20220629,000000,23.71,23.71,22.65,23.41,1181896,0
+FYBR.US,D,20220630,000000,23.15,23.6,22.67,23.54,910701,0
+FYBR.US,D,20220701,000000,23.23,25.06,23,25.05,1240520,0
+FYBR.US,D,20220705,000000,24.68,24.87,23.79,24.82,1146455,0
+FYBR.US,D,20220706,000000,24.96,25.125,24.41,24.46,458782,0
+FYBR.US,D,20220707,000000,24.64,24.98,24.52,24.95,3016281,0
+FYBR.US,D,20220708,000000,24.95,25.37,24.37,25.03,971396,0
+FYBR.US,D,20220711,000000,24.92,25,24.42,24.72,1005002,0
+FYBR.US,D,20220712,000000,24.76,25.09,24.49,24.9,1032376,0
+FYBR.US,D,20220713,000000,24.58,25.335,24.55,25.11,662684,0
+FYBR.US,D,20220714,000000,24.86,25.17,24.38,24.61,735231,0
+FYBR.US,D,20220715,000000,25.12,25.29,24.905,24.97,1205776,0
+FYBR.US,D,20220718,000000,25.2,25.745,25.2,25.55,1063887,0
+FYBR.US,D,20220719,000000,25.76,26.4,25.01,26.33,953185,0
+FYBR.US,D,20220720,000000,26.14,26.41,25.89,26.02,618051,0
+FYBR.US,D,20220721,000000,25.72,25.86,25.01,25.4,808383,0
+FYBR.US,D,20220722,000000,25.26,26.16,25.11,25.63,1212265,0
+FYBR.US,D,20220725,000000,25.55,25.55,24.75,24.87,751700,0
+FYBR.US,D,20220726,000000,24.9,25.12,24.8,25,1038506,0
+FYBR.US,D,20220727,000000,25.1,25.47,24.95,25.46,696775,0
+FYBR.US,D,20220728,000000,25.42,26.1,25.18,26.08,929748,0
+FYBR.US,D,20220729,000000,26.1,26.36,25.69,25.91,940129,0
+FYBR.US,D,20220801,000000,25.9,26.215,25.8,26.01,726440,0
+FYBR.US,D,20220802,000000,25.93,26.42,25.47,26.16,610150,0
+FYBR.US,D,20220803,000000,26.22,26.59,26.16,26.45,679487,0
+FYBR.US,D,20220804,000000,26.55,26.68,25.9,26,960874,0
+FYBR.US,D,20220805,000000,25.54,26.65,25.34,26.64,1334069,0
+FYBR.US,D,20220808,000000,26.86,27.345,26.8,26.94,1251990,0
+FYBR.US,D,20220809,000000,27.04,27.04,25.86,26.15,1598192,0
+FYBR.US,D,20220810,000000,26.53,27.18,26.33,26.99,908959,0
+FYBR.US,D,20220811,000000,27.41,27.68,26.95,26.98,1196238,0
+FYBR.US,D,20220812,000000,27.04,27.24,26.88,27.18,1439853,0
+FYBR.US,D,20220815,000000,26.96,27.44,26.805,27.41,698715,0
+FYBR.US,D,20220816,000000,27.59,28.11,27.37,27.77,910332,0
+FYBR.US,D,20220817,000000,27.37,27.37,26.31,26.32,705525,0
+FYBR.US,D,20220818,000000,26.23,26.24,25.79,26.16,461680,0
+FYBR.US,D,20220819,000000,25.93,26.16,25.765,25.99,374293,0
+FYBR.US,D,20220822,000000,25.72,26.16,25.53,25.69,623732,0
+FYBR.US,D,20220823,000000,25.73,26.41,25.73,26.28,626827,0
+FYBR.US,D,20220824,000000,26.38,27.33,26.25,27.14,863283,0
+FYBR.US,D,20220825,000000,27.37,27.37,26.89,27.1,444675,0
+FYBR.US,D,20220826,000000,27.1,27.21,26.33,26.58,454117,0
+FYBR.US,D,20220829,000000,26.38,26.73,26.26,26.35,404702,0
+FYBR.US,D,20220830,000000,26.4,26.42,25.69,25.99,753583,0
+FYBR.US,D,20220831,000000,25.99,26.16,25.58,25.76,819186,0
+FYBR.US,D,20220901,000000,26.13,26.13,25.2,26,1130264,0
+FYBR.US,D,20220902,000000,26.18,27.13,25.8,25.92,964032,0
+FYBR.US,D,20220906,000000,25.98,26.329,25.685,25.94,1004332,0
+FYBR.US,D,20220907,000000,26,26.67,25.92,26.63,675381,0
+FYBR.US,D,20220908,000000,26.59,27.22,26.35,26.99,934979,0
+FYBR.US,D,20220909,000000,26.97,27.15,26.35,26.62,647291,0
+FYBR.US,D,20220912,000000,26.6,26.76,25.86,25.93,763205,0
+FYBR.US,D,20220913,000000,25.1,25.65,25.01,25.2,1222567,0
+FYBR.US,D,20220914,000000,25.32,25.48,24.75,25.32,945250,0
+FYBR.US,D,20220915,000000,25.08,25.43,24.61,24.81,963684,0
+FYBR.US,D,20220916,000000,24.34,24.4,23.92,24.26,2047088,0
+FYBR.US,D,20220919,000000,23.85,24.52,23.85,24.35,1009885,0
+FYBR.US,D,20220920,000000,24.01,24.25,23.73,24.06,733602,0
+FYBR.US,D,20220921,000000,24.26,24.33,23.275,23.29,965348,0
+FYBR.US,D,20220922,000000,23.02,23.5086,22.6,22.61,851110,0
+FYBR.US,D,20220923,000000,22.25,22.79,22.1666,22.57,1107955,0
+FYBR.US,D,20220926,000000,22.41,22.6,21.06,21.31,1791480,0
+FYBR.US,D,20220927,000000,21.51,22.35,21.425,22.22,1491695,0
+FYBR.US,D,20220928,000000,23.68,24.25,23.59,24.16,8257020,0
+FYBR.US,D,20220929,000000,23.79,23.96,23.06,23.18,4798807,0
+FYBR.US,D,20220930,000000,23.07,23.82,22.89,23.43,36416956,0
+FYBR.US,D,20221003,000000,23.225,24.285,22.27,23.95,3023929,0
+FYBR.US,D,20221004,000000,24.42,25.69,24.42,25.33,2932086,0
+FYBR.US,D,20221005,000000,24.83,25.13,24.07,24.44,1829895,0
+FYBR.US,D,20221006,000000,24.37,24.74,23.88,24.09,1684186,0
+FYBR.US,D,20221007,000000,23.93,23.95,23,23.02,1472050,0
+FYBR.US,D,20221010,000000,23.18,23.19,22.47,22.74,1663142,0
+FYBR.US,D,20221011,000000,22.56,23.28,21.87,22.69,1432733,0
+FYBR.US,D,20221012,000000,22.8,22.895,21.99,22,1383583,0
+FYBR.US,D,20221013,000000,21.79,22.77,21.39,22.65,1573643,0
+FYBR.US,D,20221014,000000,23.03,23.14,22.21,22.23,860841,0
+FYBR.US,D,20221017,000000,22.92,23.305,22.69,23.05,1784766,0
+FYBR.US,D,20221018,000000,23.57,23.6,22.97,23.46,1932938,0
+FYBR.US,D,20221019,000000,23.18,23.39,22.74,23,1261998,0
+FYBR.US,D,20221020,000000,22.92,23.34,22.66,22.85,1167180,0
+FYBR.US,D,20221021,000000,22.7,22.86,21.9,22.02,1785275,0
+FYBR.US,D,20221024,000000,21.98,22.11,21.35,21.62,1386894,0
+FYBR.US,D,20221025,000000,21.77,22.73,21.62,22.64,1127431,0
+FYBR.US,D,20221026,000000,22.69,23.17,22.41,22.48,1238885,0
+FYBR.US,D,20221027,000000,22.74,23.18,22.405,22.5,1228554,0
+FYBR.US,D,20221028,000000,22.57,23.48,22.36,23.48,1078046,0
+FYBR.US,D,20221031,000000,23.42,23.64,23.19,23.42,1221421,0
+FYBR.US,D,20221101,000000,24.08,24.08,23.02,23.24,1461483,0
+FYBR.US,D,20221102,000000,23.17,23.47,22.54,23.01,1751794,0
+FYBR.US,D,20221103,000000,22.52,22.8,21.275,21.3,1325362,0
+FYBR.US,D,20221104,000000,21.33,21.65,20.825,21.33,1378118,0
+FYBR.US,D,20221107,000000,21.58,21.84,21.21,21.75,929369,0
+FYBR.US,D,20221108,000000,21.95,22.91,21.7,22.21,1261696,0
+FYBR.US,D,20221109,000000,21.96,22.21,21.68,22.09,717348,0
+FYBR.US,D,20221110,000000,23.1,24.09,22.55,24,1215189,0
+FYBR.US,D,20221111,000000,24.12,24.635,23.99,24.37,780954,0
+FYBR.US,D,20221114,000000,24.33,25.87,24.2,24.98,2197617,0
+FYBR.US,D,20221115,000000,25.39,26.3,25.39,25.67,1439608,0
+FYBR.US,D,20221116,000000,25.64,25.77,24.4214,24.81,1748911,0
+FYBR.US,D,20221117,000000,24.38,24.64,23.59,24.59,1385427,0
+FYBR.US,D,20221118,000000,24.91,25.155,24.4,24.97,1015187,0
+FYBR.US,D,20221121,000000,25.01,25.13,24.2,24.29,779539,0
+FYBR.US,D,20221122,000000,24.4,25.04,24.2,24.97,837092,0
+FYBR.US,D,20221123,000000,24.83,25.23,24.34,24.99,545675,0
+FYBR.US,D,20221125,000000,24.83,25.67,24.75,25.58,279683,0
+FYBR.US,D,20221128,000000,25.15,25.42,24.84,25.15,945513,0
+FYBR.US,D,20221129,000000,25.19,25.34,24.67,24.98,622234,0
+FYBR.US,D,20221130,000000,24.81,25.85,24.755,25.77,1441369,0
+FYBR.US,D,20221201,000000,25.8,26.25,25.72,26.08,625516,0
+FYBR.US,D,20221202,000000,25.79,26.71,25.54,26.62,782497,0
+FYBR.US,D,20221205,000000,26.41,26.53,25.58,25.6,655453,0
+FYBR.US,D,20221206,000000,25.42,25.56,24.84,25.36,1115881,0
+FYBR.US,D,20221207,000000,25.23,25.63,24.62,25.23,1357845,0
+FYBR.US,D,20221208,000000,25.32,25.52,24.87,24.97,673090,0
+FYBR.US,D,20221209,000000,24.63,25.1,24.58,24.79,468130,0
+FYBR.US,D,20221212,000000,24.92,25.23,24.82,25.21,595928,0
+FYBR.US,D,20221213,000000,25.9,26.2925,25.47,25.57,792176,0
+FYBR.US,D,20221214,000000,25.31,25.63,24.78,24.96,908596,0
+FYBR.US,D,20221215,000000,24.64,24.64,24.025,24.17,1124007,0
+FYBR.US,D,20221216,000000,23.94,24.35,23.69,24.15,2866957,0
+FYBR.US,D,20221219,000000,24.06,24.46,23.84,24.14,940026,0
+FYBR.US,D,20221220,000000,24.14,24.31,23.87,24.2,904383,0
+FYBR.US,D,20221221,000000,24.48,24.8,24.395,24.69,797142,0
+FYBR.US,D,20221222,000000,24.49,24.59,24.06,24.5,782312,0
+FYBR.US,D,20221223,000000,24.38,24.865,24.38,24.69,528962,0
+FYBR.US,D,20221227,000000,24.6,25.52,24.485,25.12,791661,0
+FYBR.US,D,20221228,000000,25.11,25.81,24.56,24.58,675544,0
+FYBR.US,D,20221229,000000,24.73,25.72,24.73,25.67,607563,0
+FYBR.US,D,20221230,000000,25.46,25.7,25.04,25.48,990716,0
+FYBR.US,D,20230103,000000,25.79,26.15,25.155,25.22,1000393,0
+FYBR.US,D,20230104,000000,25.61,26.135,25.52,26.01,611958,0
+FYBR.US,D,20230105,000000,26.1,26.545,25.85,26.4,603839,0
+FYBR.US,D,20230106,000000,26.76,27.05,26.62,26.82,705136,0
+FYBR.US,D,20230109,000000,27.12,27.46,26.825,27.13,842298,0
+FYBR.US,D,20230110,000000,26.85,27.61,26.85,27.6,705183,0
+FYBR.US,D,20230111,000000,27.6,28.035,27.26,27.91,1101690,0
+FYBR.US,D,20230112,000000,27.98,28.21,27.81,28.16,787696,0
+FYBR.US,D,20230113,000000,28.11,28.24,27.75,27.98,1300612,0
+FYBR.US,D,20230117,000000,27.8,28.66,27.61,28.47,884912,0
+FYBR.US,D,20230118,000000,28.42,28.64,27.95,28.33,989058,0
+FYBR.US,D,20230119,000000,28.11,28.55,27.79,28.5,923599,0
+FYBR.US,D,20230120,000000,28.58,29.09,28.22,28.76,1306911,0
+FYBR.US,D,20230123,000000,28.82,29.45,28.66,29.42,1453986,0
+FYBR.US,D,20230124,000000,29.26,29.6,28.98,29.2,1169935,0
+FYBR.US,D,20230125,000000,29.28,29.28,28.535,28.85,1267385,0
+FYBR.US,D,20230126,000000,29.12,29.26,28.72,28.96,870195,0
+FYBR.US,D,20230127,000000,28.89,29.62,28.84,29.61,776562,0
+FYBR.US,D,20230130,000000,29.4,29.52,29.02,29.27,529118,0
+FYBR.US,D,20230131,000000,29.3,29.66,29.28,29.61,1238932,0
+FYBR.US,D,20230201,000000,29.6,30.31,29.38,30.22,1087840,0
+FYBR.US,D,20230202,000000,30.55,30.83,30.265,30.54,1164380,0
+FYBR.US,D,20230203,000000,30.21,30.53,29.92,30.27,945464,0
+FYBR.US,D,20230206,000000,30,30.16,29.82,30.01,571129,0
+FYBR.US,D,20230207,000000,29.95,30.15,29.78,29.98,568494,0
+FYBR.US,D,20230208,000000,29.85,29.9275,29.19,29.32,956962,0
+FYBR.US,D,20230209,000000,29.57,29.64,28.35,28.63,888172,0
+FYBR.US,D,20230210,000000,28.63,28.6543,28.23,28.55,898175,0
+FYBR.US,D,20230213,000000,28.56,28.715,28.16,28.42,1082361,0
+FYBR.US,D,20230214,000000,28.39,28.63,28.11,28.49,818945,0
+FYBR.US,D,20230215,000000,28.26,28.91,28.17,28.68,1502736,0
+FYBR.US,D,20230216,000000,28.28,28.66,27.92,28.42,2275256,0
+FYBR.US,D,20230217,000000,28.41,28.53,27.88,27.99,1537378,0
+FYBR.US,D,20230221,000000,27.68,28.46,27.36,27.42,1023445,0
+FYBR.US,D,20230222,000000,27.54,28.07,27.45,27.81,1292519,0
+FYBR.US,D,20230223,000000,27.76,28.055,27.39,28,992308,0
+FYBR.US,D,20230224,000000,27.62,27.72,25,26.3,4328935,0
+FYBR.US,D,20230227,000000,28.17,28.28,27.42,27.61,2394413,0
+FYBR.US,D,20230228,000000,27.5,28.05,27.31,27.36,2053959,0
+FYBR.US,D,20230301,000000,27.2,27.77,27.1,27.63,1203642,0
+FYBR.US,D,20230302,000000,27.32,27.49,26.6,26.87,1750325,0
+FYBR.US,D,20230303,000000,27.09,27.51,26.945,27.45,872622,0
+FYBR.US,D,20230306,000000,27.41,27.6799,27.19,27.26,1537987,0
+FYBR.US,D,20230307,000000,27.26,27.46,26.59,26.71,1068545,0
+FYBR.US,D,20230308,000000,26.76,27.16,26.49,26.73,744746,0
+FYBR.US,D,20230309,000000,26.95,26.95,25.57,25.63,1216867,0
+FYBR.US,D,20230310,000000,25.56,25.61,24.24,24.34,1773916,0
+FYBR.US,D,20230313,000000,23.81,24,23.14,23.73,2431743,0
+FYBR.US,D,20230314,000000,24.05,24.47,24,24.36,1591698,0
+FYBR.US,D,20230315,000000,23.83,24.77,23.49,23.98,1959252,0
+FYBR.US,D,20230316,000000,23.81,24.11,23.24,23.68,2571782,0
+FYBR.US,D,20230317,000000,23.49,23.93,22.85,23.05,3058570,0
+FYBR.US,D,20230320,000000,23.33,23.6699,23.23,23.37,1406937,0
+FYBR.US,D,20230321,000000,23.62,23.9185,23.45,23.49,761859,0
+FYBR.US,D,20230322,000000,23.43,23.65,22.92,22.96,1481810,0
+FYBR.US,D,20230323,000000,23.01,23.82,22.94,23.56,1251316,0
+FYBR.US,D,20230324,000000,23.9,23.9,22.98,23.57,1122118,0
+FYBR.US,D,20230327,000000,22.45,22.67,21.05,21.47,7840673,0
+FYBR.US,D,20230328,000000,21.29,21.355,20.3,20.53,3424070,0
+FYBR.US,D,20230329,000000,20.76,21.46,20.58,21.31,2209568,0
+FYBR.US,D,20230330,000000,21.86,22.54,21.795,21.92,1991478,0
+FYBR.US,D,20230331,000000,21.94,22.85,21.76,22.77,2453277,0
+FYBR.US,D,20230403,000000,22.76,23.16,22.13,22.29,1414357,0
+FYBR.US,D,20230404,000000,22.29,22.35,21.285,21.73,1920086,0
+FYBR.US,D,20230405,000000,21.71,21.9,21.37,21.83,1036235,0
+FYBR.US,D,20230406,000000,21.87,22.08,21.61,22.05,1024380,0
+FYBR.US,D,20230410,000000,21.86,22.22,21.86,22.22,1046423,0
+FYBR.US,D,20230411,000000,22.21,22.59,22.18,22.37,836009,0
+FYBR.US,D,20230412,000000,22.67,22.69,21.93,21.95,1410607,0
+FYBR.US,D,20230413,000000,22.03,22.61,21.985,22.39,1302392,0
+FYBR.US,D,20230414,000000,22.44,22.5225,21.13,21.56,1458144,0
+FYBR.US,D,20230417,000000,21.59,21.88,21.385,21.63,887519,0
+FYBR.US,D,20230418,000000,21.63,21.7,20.93,21.15,1272877,0
+FYBR.US,D,20230419,000000,21.14,21.635,21.03,21.14,1276691,0
+FYBR.US,D,20230420,000000,20.92,21.05,20.52,20.75,1767614,0
+FYBR.US,D,20230421,000000,20.78,20.935,20.55,20.92,1069103,0
+FYBR.US,D,20230424,000000,20.85,21.6,20.85,21.57,1620439,0
+FYBR.US,D,20230425,000000,21.44,21.61,21.22,21.54,1627051,0
+FYBR.US,D,20230426,000000,21.48,21.85,21.03,21.16,978599,0
+FYBR.US,D,20230427,000000,21.37,21.915,21.37,21.89,1294487,0
+FYBR.US,D,20230428,000000,21.8,22.61,21.8,22.54,1433946,0
+FYBR.US,D,20230501,000000,22.56,23,22.54,22.76,1094519,0
+FYBR.US,D,20230502,000000,22.59,22.68,21.98,22.25,1023862,0
+FYBR.US,D,20230503,000000,22.43,22.655,21.96,22.01,1265853,0
+FYBR.US,D,20230504,000000,22.01,22.17,21.42,21.48,2279530,0
+FYBR.US,D,20230505,000000,19.91,20.4,18.58,19.68,7672233,0
+FYBR.US,D,20230508,000000,19.66,19.88,18.465,18.73,3345527,0
+FYBR.US,D,20230509,000000,18.62,18.83,18.04,18.37,2650041,0
+FYBR.US,D,20230510,000000,18.59,18.68,18.09,18.57,2420264,0
+FYBR.US,D,20230511,000000,18.63,19.03,18.43,18.91,1593804,0
+FYBR.US,D,20230512,000000,18.94,19.07,17.93,18.61,2293983,0
+FYBR.US,D,20230515,000000,18.61,18.87,18.31,18.45,2113289,0
+FYBR.US,D,20230516,000000,18.27,18.3,17.23,17.25,3013365,0
+FYBR.US,D,20230517,000000,17.5,17.83,17.1,17.59,3039377,0
+FYBR.US,D,20230518,000000,17.44,17.51,17.06,17.48,3594586,0
+FYBR.US,D,20230519,000000,17.57,17.57,16.6,16.8,3542316,0
+FYBR.US,D,20230522,000000,16.85,16.8675,16.14,16.23,3206609,0
+FYBR.US,D,20230523,000000,16.14,16.35,15.505,16.26,5621653,0
+FYBR.US,D,20230524,000000,16.12,16.12,15.175,15.6,4785705,0
+FYBR.US,D,20230525,000000,15.39,15.655,14.97,15.35,3230391,0
+FYBR.US,D,20230526,000000,15.4,15.78,15.14,15.53,3145771,0
+FYBR.US,D,20230530,000000,15.48,16.04,15.29,15.96,3692081,0
+FYBR.US,D,20230531,000000,15.82,15.86,14.84,14.88,2938195,0
+FYBR.US,D,20230601,000000,14.84,15,14.5,14.795,2611861,0
+FYBR.US,D,20230602,000000,14.83,15.3,14.495,15.17,3887472,0
+FYBR.US,D,20230605,000000,15.08,15.77,15.08,15.41,2489347,0
+FYBR.US,D,20230606,000000,15.38,15.68,15.13,15.63,1735507,0
+FYBR.US,D,20230607,000000,15.82,16.75,15.63,16.65,2517626,0
+FYBR.US,D,20230608,000000,16.65,16.78,16.09,16.53,2209799,0
+FYBR.US,D,20230609,000000,16.58,16.91,16.2,16.74,2468868,0
+FYBR.US,D,20230612,000000,16.76,17.455,16.61,17.17,3141909,0
+FYBR.US,D,20230613,000000,17.29,18.8,17.19,18.49,4741721,0
+FYBR.US,D,20230614,000000,18.6,18.68,17.69,17.73,2112200,0
+FYBR.US,D,20230615,000000,17.64,17.74,17.46,17.52,1298792,0
+FYBR.US,D,20230616,000000,17.63,17.79,17.465,17.57,2096792,0
+FYBR.US,D,20230620,000000,17.46,17.46,16.875,17.27,1794245,0
+FYBR.US,D,20230621,000000,17.13,17.28,16.41,16.47,2395098,0
+FYBR.US,D,20230622,000000,16.42,16.42,15.645,15.68,2635937,0
+FYBR.US,D,20230623,000000,15.56,15.99,15.47,15.51,3956664,0
+FYBR.US,D,20230626,000000,15.785,16.27,15.51,16.21,1673724,0
+FYBR.US,D,20230627,000000,16.74,17.665,16.3,17.53,2516277,0
+FYBR.US,D,20230628,000000,17.47,17.66,17.07,17.59,2119136,0
+FYBR.US,D,20230629,000000,17.49,18.03,17.355,18.02,1622123,0
+FYBR.US,D,20230630,000000,18.19,18.98,18.01,18.64,2945265,0
+FYBR.US,D,20230703,000000,18.68,18.82,18.145,18.24,837664,0
+FYBR.US,D,20230705,000000,18.11,18.37,17.78,18.04,1295574,0
+FYBR.US,D,20230706,000000,17.79,17.91,17.095,17.7,1381435,0
+FYBR.US,D,20230707,000000,17.8,18.5,17.77,18.19,1666140,0
+FYBR.US,D,20230710,000000,18,18.32,17.07,17.31,2820376,0
+FYBR.US,D,20230711,000000,17.44,18.1,17.44,18.07,2898470,0
+FYBR.US,D,20230712,000000,18.35,18.5,17.38,17.41,2688374,0
+FYBR.US,D,20230713,000000,17.39,17.41,16.08,16.24,3840986,0
+FYBR.US,D,20230714,000000,15.98,16.03,13.24,14.31,9527313,0
+FYBR.US,D,20230717,000000,13.915,13.935,11.6501,12.05,12063149,0
+FYBR.US,D,20230718,000000,12.36,12.85,12.05,12.1,8830016,0
+FYBR.US,D,20230719,000000,13.87,15.305,13.56,15.28,12781172,0
+FYBR.US,D,20230720,000000,15.35,16.86,15.35,16.7,9163664,0
+FYBR.US,D,20230721,000000,16.85,16.86,16.16,16.77,4108846,0
+FYBR.US,D,20230724,000000,16.85,17.58,16.78,17.18,3162441,0
+FYBR.US,D,20230725,000000,17.14,17.485,16.77,17.43,3586258,0
+FYBR.US,D,20230726,000000,17.4,17.48,16.71,16.95,2897062,0
+FYBR.US,D,20230727,000000,16.97,17.75,16.97,17,2592547,0
+FYBR.US,D,20230728,000000,17.21,17.69,17.04,17.21,2040030,0
+FYBR.US,D,20230731,000000,17.22,18.23,17.22,18.21,2274297,0
+FYBR.US,D,20230801,000000,18.15,18.67,17.88,18.64,2328875,0
+FYBR.US,D,20230802,000000,18.22,18.74,18.0101,18.1,2790779,0
+FYBR.US,D,20230803,000000,18.03,18.1793,17.25,17.8,3000943,0
+FYBR.US,D,20230804,000000,17.8,19.16,17.44,17.9,4288265,0
+FYBR.US,D,20230807,000000,17.78,17.95,17.06,17.69,2647167,0
+FYBR.US,D,20230808,000000,17.56,18.175,17.35,18.12,1936121,0
+FYBR.US,D,20230809,000000,18.15,18.35,17.74,18.15,1676916,0
+FYBR.US,D,20230810,000000,18.48,18.8399,18.2,18.61,2208085,0
+FYBR.US,D,20230811,000000,18.55,18.8195,18.34,18.39,1952273,0
+FYBR.US,D,20230814,000000,18.18,18.42,17.55,17.58,1952614,0
+FYBR.US,D,20230815,000000,17.25,17.2763,16.18,16.53,2963081,0
+FYBR.US,D,20230816,000000,16.31,16.81,16.15,16.16,2054907,0
+FYBR.US,D,20230817,000000,16.17,16.78,16.17,16.42,2122119,0
+FYBR.US,D,20230818,000000,16.2,16.37,15.225,15.46,2949036,0
+FYBR.US,D,20230821,000000,15.47,15.74,15.35,15.41,1741992,0
+FYBR.US,D,20230822,000000,15.31,15.34,14.985,15.15,3406172,0
+FYBR.US,D,20230823,000000,15.13,15.68,14.98,15.55,1999104,0
+FYBR.US,D,20230824,000000,15.5,15.685,15.015,15.05,1299941,0
+FYBR.US,D,20230825,000000,15.25,15.75,15.23,15.24,1436842,0
+FYBR.US,D,20230828,000000,15.3,15.62,14.84,15.1,1643417,0
+FYBR.US,D,20230829,000000,15.28,16.22,15.2096,16.2,2652549,0
+FYBR.US,D,20230830,000000,16.19,16.24,15.54,15.84,1402873,0
+FYBR.US,D,20230831,000000,16.01,16.31,15.85,16.02,1612921,0
+FYBR.US,D,20230901,000000,16.02,16.365,16,16.31,2059245,0
+FYBR.US,D,20230905,000000,15.99,16.41,15.57,15.98,2211893,0
+FYBR.US,D,20230906,000000,15.94,16.1,15.22,16.06,2919992,0
+FYBR.US,D,20230907,000000,15.89,16.05,14.85,14.94,3631252,0
+FYBR.US,D,20230908,000000,15,15.14,14.605,14.83,1872876,0
+FYBR.US,D,20230911,000000,14.9,15.1,14.325,14.45,2829785,0
+FYBR.US,D,20230912,000000,14.46,14.98,14.3862,14.55,1537692,0
+FYBR.US,D,20230913,000000,14.55,14.625,14.09,14.45,2179763,0
+FYBR.US,D,20230914,000000,14.83,15.678,14.815,15.45,4112365,0
+FYBR.US,D,20230915,000000,15.27,15.27,14.55,14.58,6084063,0
+FYBR.US,D,20230918,000000,14.58,15.115,14.36,14.89,2452042,0
+FYBR.US,D,20230919,000000,14.92,15.28,14.8,15.13,2034354,0
+FYBR.US,D,20230920,000000,16,16.33,15.685,15.77,2531685,0
+FYBR.US,D,20230921,000000,15.51,16.095,15.37,15.9,3527746,0
+FYBR.US,D,20230922,000000,15.97,16,15.405,15.6,2486682,0
+FYBR.US,D,20230925,000000,15.4,15.45,15.11,15.28,1520575,0
+FYBR.US,D,20230926,000000,15.08,15.15,14.51,14.67,2486448,0
+FYBR.US,D,20230927,000000,14.67,15.295,14.655,15.2,2263157,0
+FYBR.US,D,20230928,000000,15.22,15.34,14.975,15.26,1702434,0
+FYBR.US,D,20230929,000000,15.5,15.92,15.395,15.65,2430916,0
+FYBR.US,D,20231002,000000,15.57,15.79,14.56,14.77,3529404,0
+FYBR.US,D,20231003,000000,14.5,14.685,13.72,14.2,3233406,0
+FYBR.US,D,20231004,000000,14.18,14.425,13.665,14.06,2246013,0
+FYBR.US,D,20231005,000000,14.28,15.16,14.215,15.15,2781249,0
+FYBR.US,D,20231006,000000,14.9,15.5,14.6,15.24,2562069,0
+FYBR.US,D,20231009,000000,15.2,16.03,14.97,15.95,1980012,0
+FYBR.US,D,20231010,000000,15.68,16.42,15.68,15.97,1621690,0
+FYBR.US,D,20231011,000000,15.97,16.65,15.93,16.63,2483954,0
+FYBR.US,D,20231012,000000,16.62,16.785,16.15,16.75,2454336,0
+FYBR.US,D,20231013,000000,17.09,17.45,16.375,16.61,2384186,0
+FYBR.US,D,20231016,000000,16.69,17.27,16.69,17.16,2203847,0
+FYBR.US,D,20231017,000000,16.97,18.595,16.925,17.97,9073435,0
+FYBR.US,D,20231018,000000,18.26,19.09,18.08,18.94,8045818,0
+FYBR.US,D,20231019,000000,18.9,19.04,18.43,18.78,4209772,0
+FYBR.US,D,20231020,000000,18.76,19.128,18.34,18.38,2342339,0
+FYBR.US,D,20231023,000000,18.38,18.38,16.89,16.93,3119300,0
+FYBR.US,D,20231024,000000,16.93,17.64,16.86,17.26,3273833,0
+FYBR.US,D,20231025,000000,16.98,17.0699,16.3,16.41,2397021,0
+FYBR.US,D,20231026,000000,16.29,17.565,16.29,17.45,2172272,0
+FYBR.US,D,20231027,000000,17.31,17.4,16.58,16.61,2329531,0
+FYBR.US,D,20231030,000000,17,17.945,16.978,17.93,2437966,0
+FYBR.US,D,20231031,000000,18.07,18.545,17.85,17.92,3670583,0
+FYBR.US,D,20231101,000000,18,18.5894,16.3,17.25,5064689,0
+FYBR.US,D,20231102,000000,17.57,19.38,17.5101,19.13,3323745,0
+FYBR.US,D,20231103,000000,19.54,20.79,19.54,20.64,4011978,0
+FYBR.US,D,20231106,000000,20.51,21.11,20.12,20.31,2385716,0
+FYBR.US,D,20231107,000000,20.16,20.69,19.95,20.22,2686979,0
+FYBR.US,D,20231108,000000,20.31,20.31,19.66,19.98,1478380,0
+FYBR.US,D,20231109,000000,20.07,20.07,19.13,19.26,1465079,0
+FYBR.US,D,20231110,000000,19.26,19.91,18.4312,19.39,1541800,0
+FYBR.US,D,20231113,000000,19.22,19.7,18.916,19.23,1044604,0
+FYBR.US,D,20231114,000000,20.44,21.38,20.34,20.74,2468976,0
+FYBR.US,D,20231115,000000,20.46,21.43,20.41,21.4,1741087,0
+FYBR.US,D,20231116,000000,21.35,21.38,20.525,21,1104162,0
+FYBR.US,D,20231117,000000,21.49,21.49,20.64,20.91,1277233,0
+FYBR.US,D,20231120,000000,20.69,21.57,20.62,21.34,986636,0
+FYBR.US,D,20231121,000000,21.31,21.31,20.86,20.9,1314371,0
+FYBR.US,D,20231122,000000,21.11,21.32,20.78,20.92,1407202,0
+FYBR.US,D,20231124,000000,20.94,21.65,20.91,21.41,557002,0
+FYBR.US,D,20231127,000000,21.43,21.43,20.89,20.9,1306490,0
+FYBR.US,D,20231128,000000,20.79,21.375,20.42,21.13,1111296,0
+FYBR.US,D,20231129,000000,21.45,21.99,21.2,21.81,1660551,0
+FYBR.US,D,20231130,000000,21.83,22.04,21.5,21.89,1551679,0
+FYBR.US,D,20231201,000000,21.99,22.43,21.48,22.35,1541092,0
+FYBR.US,D,20231204,000000,22.44,24,22.37,23.65,3463017,0
+FYBR.US,D,20231205,000000,23.49,23.49,22.055,22.31,2354690,0
+FYBR.US,D,20231206,000000,22.42,22.83,22.11,22.25,1058286,0
+FYBR.US,D,20231207,000000,22.15,23.12,22.15,23.09,1018062,0
+FYBR.US,D,20231208,000000,23.09,23.64,22.94,23.34,1400144,0
+FYBR.US,D,20231211,000000,23.15,23.23,22.175,22.85,1343223,0
+FYBR.US,D,20231212,000000,22.91,22.91,22.17,22.32,1121173,0
+FYBR.US,D,20231213,000000,22.33,23.77,22.1172,23.56,1721490,0
+FYBR.US,D,20231214,000000,24.42,25.28,24,24.55,3579732,0
+FYBR.US,D,20231215,000000,24.82,25.04,24.09,24.79,3584512,0
+FYBR.US,D,20231218,000000,24.4,24.61,24.04,24.18,1511027,0
+FYBR.US,D,20231219,000000,24.35,24.565,23.39,23.56,2109499,0
+FYBR.US,D,20231220,000000,23.37,24.11,23.37,23.49,1382490,0
+FYBR.US,D,20231221,000000,23.82,24.1,23.735,24.09,1190820,0
+FYBR.US,D,20231222,000000,24.2,24.74,23.9,24.34,1243813,0
+FYBR.US,D,20231226,000000,24.46,24.96,24.365,24.77,1123387,0
+FYBR.US,D,20231227,000000,24.84,24.84,24.04,24.8,1038936,0
+FYBR.US,D,20231228,000000,24.79,25.73,24.79,25.52,1147033,0
+FYBR.US,D,20231229,000000,25.32,25.555,25.12,25.34,945264,0
+FYBR.US,D,20240102,000000,25,25.89,24.89,25.82,1247767,0
+FYBR.US,D,20240103,000000,25.22,25.57,24.42,24.49,2066913,0
+FYBR.US,D,20240104,000000,24.91,24.91,23.98,24.17,2190396,0
+FYBR.US,D,20240105,000000,23.93,25.19,23.872,24.67,2639573,0
+FYBR.US,D,20240108,000000,24.45,24.67,23.835,24.66,1309135,0
+FYBR.US,D,20240109,000000,24.37,24.74,23.965,24.16,1389932,0
+FYBR.US,D,20240110,000000,24.04,24.07,23.4,23.94,1578155,0
+FYBR.US,D,20240111,000000,23.81,24.02,22.33,22.4,2585841,0
+FYBR.US,D,20240112,000000,22.69,23.55,22.49,22.92,1926589,0
+FYBR.US,D,20240116,000000,22.34,22.92,22.05,22.53,1794765,0
+FYBR.US,D,20240117,000000,22.05,22.42,21.685,21.89,2353620,0
+FYBR.US,D,20240118,000000,22.03,22.09,21.72,22.07,1745423,0
+FYBR.US,D,20240119,000000,21.99,22.5,21.66,22.48,1360456,0
+FYBR.US,D,20240122,000000,22.83,24.04,22.485,23.95,2429722,0
+FYBR.US,D,20240123,000000,24.48,24.77,23.55,24.05,1343879,0
+FYBR.US,D,20240124,000000,24.45,24.45,23.585,23.77,1108682,0
+FYBR.US,D,20240125,000000,24,24.58,23.845,24.58,1367137,0
+FYBR.US,D,20240126,000000,24.22,25.1,24.22,24.8,1798208,0
+FYBR.US,D,20240129,000000,24.7,25.585,24.33,25.34,1437189,0
+FYBR.US,D,20240130,000000,25.14,25.64,25.14,25.39,951676,0
+FYBR.US,D,20240131,000000,25.1,25.5,24.61,24.63,991524,0
+FYBR.US,D,20240201,000000,25.24,25.24,24.27,24.69,976602,0
+FYBR.US,D,20240202,000000,24.16,24.4,23.705,24.11,1098222,0
+FYBR.US,D,20240205,000000,23.7,24.81,23.7,24.14,1671442,0
+FYBR.US,D,20240206,000000,24.03,24.305,23.95,24.14,1675828,0
+FYBR.US,D,20240207,000000,24.03,24.075,23.515,23.8,1303707,0
+FYBR.US,D,20240208,000000,23.59,23.59,22.845,22.885,1460956,0
+FYBR.US,D,20240209,000000,22.71,23.47,22.52,22.58,2820972,0
+FYBR.US,D,20240212,000000,22.68,23.3,22.65,23.23,1876537,0
+FYBR.US,D,20240213,000000,22.25,22.9514,22.035,22.24,1974264,0
+FYBR.US,D,20240214,000000,22.54,22.67,22.18,22.21,1108016,0
+FYBR.US,D,20240215,000000,22.39,22.83,22.32,22.66,1018550,0
+FYBR.US,D,20240216,000000,22.28,22.55,21.912,22.19,1174492,0
+FYBR.US,D,20240220,000000,21.98,22.375,21.51,21.59,1719109,0
+FYBR.US,D,20240221,000000,21.59,21.66,21.32,21.58,1098325,0
+FYBR.US,D,20240222,000000,21.63,22.01,21.33,21.63,2549962,0
+FYBR.US,D,20240223,000000,22.74,22.74,20.51,22.13,5878302,0
+FYBR.US,D,20240226,000000,22.41,24.92,22.39,24.24,5773978,0
+FYBR.US,D,20240227,000000,24.53,24.78,23.51,23.94,1632258,0
+FYBR.US,D,20240228,000000,23.81,24.29,23.5,23.81,1337707,0
+FYBR.US,D,20240229,000000,23.96,24.025,23.56,23.68,1457126,0
+FYBR.US,D,20240301,000000,23.73,24.38,23.43,23.82,1366455,0
+FYBR.US,D,20240304,000000,23.76,23.785,23.17,23.5,1443089,0
+FYBR.US,D,20240305,000000,23.42,23.83,23.27,23.62,1547670,0
+FYBR.US,D,20240306,000000,23.84,24.01,23.48,23.97,1171506,0
+FYBR.US,D,20240307,000000,24.11,24.55,23.88,23.99,1654914,0
+FYBR.US,D,20240308,000000,24.1,24.98,24.1,24.58,1539692,0
+FYBR.US,D,20240311,000000,24.51,25.39,24.38,25.01,1652822,0
+FYBR.US,D,20240312,000000,25.26,25.275,24.375,24.56,1379896,0
+FYBR.US,D,20240313,000000,24.58,24.96,24.22,24.31,1125530,0
+FYBR.US,D,20240314,000000,24.21,24.27,23.4,23.53,1735963,0
+FYBR.US,D,20240315,000000,23.34,24.2,23.34,23.8,3380834,0
+FYBR.US,D,20240318,000000,23.89,24.442,23.56,23.58,1158176,0
+FYBR.US,D,20240319,000000,23.49,23.97,23.28,23.66,2671103,0
+FYBR.US,D,20240320,000000,23.65,23.76,22.55,23.51,2329933,0
+FYBR.US,D,20240321,000000,23.67,24.315,23.5,23.99,1270753,0
+FYBR.US,D,20240322,000000,24,24.1,23.08,23.36,2248263,0
+FYBR.US,D,20240325,000000,23.46,23.76,23.45,23.75,607009,0
+FYBR.US,D,20240326,000000,23.82,24.02,23.7,23.74,745435,0
+FYBR.US,D,20240327,000000,23.97,24.66,23.77,24.64,1088669,0
+FYBR.US,D,20240328,000000,24.61,24.82,24.245,24.5,959736,0
+FYBR.US,D,20240401,000000,24.59,24.59,23.83,23.93,1289741,0
+FYBR.US,D,20240402,000000,23.67,23.89,23.16,23.17,1343754,0
+FYBR.US,D,20240403,000000,23.11,24.29,23.06,24.22,1140294,0
+FYBR.US,D,20240404,000000,24.43,24.8,23.15,23.3,1671741,0
+FYBR.US,D,20240405,000000,23.09,23.485,22.62,22.74,1381878,0
+FYBR.US,D,20240408,000000,23.11,23.47,22.72,23.13,978609,0
+FYBR.US,D,20240409,000000,23.78,24.26,23.23,24.11,1207715,0
+FYBR.US,D,20240410,000000,23.5,23.52,22.71,23.51,2085649,0
+FYBR.US,D,20240411,000000,23.76,24.415,23.16,24.4,917320,0
+FYBR.US,D,20240412,000000,24.3,24.3,23.82,23.87,909850,0
+FYBR.US,D,20240415,000000,24.92,24.93,23.52,23.71,1978926,0
+FYBR.US,D,20240416,000000,23.67,24.055,23.03,23.68,1606565,0
+FYBR.US,D,20240417,000000,23.76,24.04,22.19,22.75,2092787,0
+FYBR.US,D,20240418,000000,22.75,23.47,22.54,22.57,1498799,0
+FYBR.US,D,20240419,000000,22.79,22.79,21.55,21.7,2550181,0
+FYBR.US,D,20240422,000000,21.84,22.11,21.31,21.8,1304064,0
+FYBR.US,D,20240423,000000,21.88,23.08,21.84,22.87,1463180,0
+FYBR.US,D,20240424,000000,22.78,22.925,21.855,22.86,1171289,0
+FYBR.US,D,20240425,000000,22.24,22.79,21.85,22.62,1248282,0
+FYBR.US,D,20240426,000000,22.54,23.31,22.25,22.93,893823,0
+FYBR.US,D,20240429,000000,23.08,23.645,23.08,23.6,983072,0
+FYBR.US,D,20240430,000000,23.22,23.76,23.11,23.14,1068618,0
+FYBR.US,D,20240501,000000,23,23.98,22.8,23.34,1494209,0
+FYBR.US,D,20240502,000000,23.7,24,23.235,24,1547692,0
+FYBR.US,D,20240503,000000,25,27.41,24.905,25.62,3240983,0
+FYBR.US,D,20240506,000000,25.57,26.77,25.56,26.29,2269547,0
+FYBR.US,D,20240507,000000,26.38,26.42,25.76,25.82,1807642,0
+FYBR.US,D,20240508,000000,25.55,26.03,25.28,25.36,1130115,0
+FYBR.US,D,20240509,000000,25.35,26.01,25.12,25.8,906892,0
+FYBR.US,D,20240510,000000,25.8,26.16,25.5,26,798111,0
+FYBR.US,D,20240513,000000,26.2,26.5,25.95,26.07,1096361,0
+FYBR.US,D,20240514,000000,26.42,26.56,25.96,26.14,1263048,0
+FYBR.US,D,20240515,000000,26.63,27.03,26.2,26.72,2393564,0
+FYBR.US,D,20240516,000000,26.6,26.82,26.14,26.74,1254268,0
+FYBR.US,D,20240517,000000,26.59,27.04,26.36,26.87,1309287,0
+FYBR.US,D,20240520,000000,26.98,27.27,26.445,27.05,1514659,0
+FYBR.US,D,20240521,000000,26.87,27,26.23,26.59,1255168,0
+FYBR.US,D,20240522,000000,26.52,26.855,26.03,26.53,944762,0
+FYBR.US,D,20240523,000000,26.58,26.58,25.75,26.07,1066783,0
+FYBR.US,D,20240524,000000,26.1,26.23,25.51,25.58,938781,0
+FYBR.US,D,20240528,000000,25.86,26.09,25.39,25.51,890664,0
+FYBR.US,D,20240529,000000,25.18,25.77,25.11,25.7,1231237,0
+FYBR.US,D,20240530,000000,25.96,26.74,25.85,26.72,878791,0
+FYBR.US,D,20240531,000000,26.9,27.16,26.61,26.66,1806864,0
+FYBR.US,D,20240603,000000,26.69,27,26.06,26.39,1145399,0
+FYBR.US,D,20240604,000000,26.18,26.25,25.92,25.99,870889,0
+FYBR.US,D,20240605,000000,26.08,26.69,25.96,26.41,820835,0
+FYBR.US,D,20240606,000000,26.25,26.42,25.95,26.18,579649,0
+FYBR.US,D,20240607,000000,25.81,26.26,25.68,26.09,1089289,0
+FYBR.US,D,20240610,000000,25.64,25.94,25.11,25.65,1141561,0
+FYBR.US,D,20240611,000000,25.46,25.47,25.14,25.29,973357,0
+FYBR.US,D,20240612,000000,25.87,26.47,25.53,25.62,1179455,0
+FYBR.US,D,20240613,000000,25.51,25.64,25.23,25.41,741247,0
+FYBR.US,D,20240614,000000,25.02,25.18,24.68,25.05,1093835,0
+FYBR.US,D,20240617,000000,25.05,25.11,24.57,24.71,893587,0
+FYBR.US,D,20240618,000000,24.71,25.2995,24.71,25.13,1181990,0
+FYBR.US,D,20240620,000000,25.13,25.61,24.78,24.91,1568707,0
+FYBR.US,D,20240621,000000,25.06,25.6,24.85,25.36,1979624,0
+FYBR.US,D,20240624,000000,25.36,25.65,24.89,25.03,1178837,0
+FYBR.US,D,20240625,000000,25.03,25.3,24.665,25.22,966998,0
+FYBR.US,D,20240626,000000,25.13,25.57,24.975,25.47,962061,0
+FYBR.US,D,20240627,000000,25.43,25.97,25.11,25.79,1279583,0
+FYBR.US,D,20240628,000000,25.81,26.25,25.61,26.18,2074483,0
+FYBR.US,D,20240701,000000,26.13,26.37,25.78,26.06,1048866,0
+FYBR.US,D,20240702,000000,26.15,26.24,25.825,26.07,1189091,0
+FYBR.US,D,20240703,000000,26.12,26.84,26,26.12,967112,0
+FYBR.US,D,20240705,000000,25.99,26.16,25.58,25.79,2476897,0
+FYBR.US,D,20240708,000000,26.01,26.14,25.4,25.61,1342797,0
+FYBR.US,D,20240709,000000,25.61,25.795,25.3,25.53,1062546,0
+FYBR.US,D,20240710,000000,25.59,25.875,25.37,25.64,913892,0
+FYBR.US,D,20240711,000000,26,26.81,25.7,26.74,1217191,0
+FYBR.US,D,20240712,000000,26.84,27.41,26.62,27.28,1296868,0
+FYBR.US,D,20240715,000000,27.38,28.16,27.37,28.02,2589720,0
+FYBR.US,D,20240716,000000,28.25,28.44,27.85,28.08,1470170,0
+FYBR.US,D,20240717,000000,27.76,28.07,27.42,27.59,1034427,0
+FYBR.US,D,20240718,000000,27.97,28.1,27.41,27.48,1095169,0
+FYBR.US,D,20240719,000000,27.23,27.355,26.635,26.73,1118068,0
+FYBR.US,D,20240722,000000,26.75,26.89,26.15,26.87,1044103,0
+FYBR.US,D,20240723,000000,26.83,27.3,26.595,27.15,912828,0
+FYBR.US,D,20240724,000000,27.12,27.93,27,27.45,2323389,0
+FYBR.US,D,20240725,000000,27.33,27.965,27.13,27.36,1799577,0
+FYBR.US,D,20240726,000000,27.81,28.11,27.68,28.01,1209548,0
+FYBR.US,D,20240729,000000,27.9,29.2,27.88,28.87,2369070,0
+FYBR.US,D,20240730,000000,29.05,29.08,28.345,28.61,1829149,0
+FYBR.US,D,20240731,000000,28.79,29.47,28.15,29.3,1798241,0
+FYBR.US,D,20240801,000000,29.34,29.43,28.49,28.87,2276449,0
+FYBR.US,D,20240802,000000,27.72,28.13,26.39,26.6,3493073,0
+FYBR.US,D,20240805,000000,25.65,26.17,24.43,26.03,3078985,0
+FYBR.US,D,20240806,000000,26.08,28.25,25.99,27.68,3574408,0
+FYBR.US,D,20240807,000000,28.12,28.38,27.4,27.43,2197843,0
+FYBR.US,D,20240808,000000,27.71,28.04,27.4,27.94,4584900,0
+FYBR.US,D,20240809,000000,28,28.06,27.45,28.03,2088162,0
+FYBR.US,D,20240812,000000,28.18,28.24,27.19,27.76,956913,0
+FYBR.US,D,20240813,000000,27.79,27.92,27.48,27.68,1775361,0
+FYBR.US,D,20240814,000000,27.75,28,27.6,27.8,1022408,0
+FYBR.US,D,20240815,000000,28.01,28.5,27.875,28.2,2680733,0
+FYBR.US,D,20240816,000000,28.08,28.64,28.08,28.38,1213835,0
+FYBR.US,D,20240819,000000,28.41,29.295,28.41,29.145,1623133,0
+FYBR.US,D,20240820,000000,29.16,29.37,28.86,29.18,1074718,0
+FYBR.US,D,20240821,000000,29.19,29.19,28.09,28.67,1096552,0
+FYBR.US,D,20240822,000000,28.77,28.77,27.665,27.72,821432,0
+FYBR.US,D,20240823,000000,27.98,29.03,27.88,28.62,1664900,0
+FYBR.US,D,20240826,000000,28.91,29.83,28.71,29.46,2205324,0
+FYBR.US,D,20240827,000000,29.25,29.61,28.925,28.95,980745,0
+FYBR.US,D,20240828,000000,28.75,28.91,28.225,28.44,761416,0
+FYBR.US,D,20240829,000000,28.45,28.86,28.29,28.51,1042810,0
+FYBR.US,D,20240830,000000,28.62,28.91,28.03,28.8,1316497,0
+FYBR.US,D,20240903,000000,28.54,29,27.951,28.04,1299119,0
+FYBR.US,D,20240904,000000,28.07,39.21,28.07,38.68,14982442,0
+FYBR.US,D,20240905,000000,35,35.53,34.96,35,34952221,0
+FYBR.US,D,20240906,000000,35.07,35.79,35.01,35.53,12498337,0
+FYBR.US,D,20240909,000000,35.63,35.86,35.31,35.77,3476755,0
+FYBR.US,D,20240910,000000,35.71,35.73,35.29,35.57,4377119,0
+FYBR.US,D,20240911,000000,35.55,36.04,35.51,36.03,4752559,0
+FYBR.US,D,20240912,000000,35.95,35.97,35.53,35.585,4435507,0
+FYBR.US,D,20240913,000000,35.62,36.5,35.62,36.44,3728992,0
+FYBR.US,D,20240916,000000,36.49,36.58,35.93,35.95,4548357,0
+FYBR.US,D,20240917,000000,35.96,36.2,35.49,35.65,2566895,0
+FYBR.US,D,20240918,000000,35.72,35.9,35.34,35.35,3280958,0
+FYBR.US,D,20240919,000000,35.73,35.83,35.16,35.39,7991092,0
+FYBR.US,D,20240920,000000,35.35,35.75,35.31,35.65,3500871,0
+FYBR.US,D,20240923,000000,35.73,35.835,35.47,35.73,3073025,0
+FYBR.US,D,20240924,000000,35.78,35.78,35.45,35.48,1500762,0
+FYBR.US,D,20240925,000000,35.65,35.65,35.305,35.52,2358975,0
+FYBR.US,D,20240926,000000,35.59,35.75,35.51,35.72,1468916,0
+FYBR.US,D,20240927,000000,35.72,35.85,35.71,35.71,2107540,0
+FYBR.US,D,20240930,000000,35.7,35.855,35.15,35.53,2562450,0
+FYBR.US,D,20241001,000000,35.53,35.58,35.3,35.38,2545551,0
+FYBR.US,D,20241002,000000,35.34,35.49,35.31,35.45,2236997,0
+FYBR.US,D,20241003,000000,35.4,35.5,35.36,35.42,2594875,0
+FYBR.US,D,20241004,000000,35.54,35.64,35.31,35.36,1351152,0
+FYBR.US,D,20241007,000000,35.35,35.47,35.3,35.32,1733533,0
+FYBR.US,D,20241008,000000,35.32,35.5,35.3,35.35,4034857,0
+FYBR.US,D,20241009,000000,35.37,35.445,35.26,35.26,1013755,0
+FYBR.US,D,20241010,000000,35.3,35.385,35.2,35.25,1426357,0
+FYBR.US,D,20241011,000000,35.3,35.4,35.19,35.25,947292,0
+FYBR.US,D,20241014,000000,35.25,35.37,35.23,35.25,1261446,0
+FYBR.US,D,20241015,000000,35.63,36,35.62,35.71,8826035,0
+FYBR.US,D,20241016,000000,35.71,36.1,35.7,35.96,3687467,0
+FYBR.US,D,20241017,000000,35.9,35.99,35.75,35.85,1815077,0
+FYBR.US,D,20241018,000000,35.81,35.91,35.68,35.7,2268568,0
+FYBR.US,D,20241021,000000,35.7,35.88,35.665,35.71,3390447,0
+FYBR.US,D,20241022,000000,35.76,35.8,35.31,35.55,3980970,0
+FYBR.US,D,20241023,000000,35.68,36,35.68,35.82,4493447,0
+FYBR.US,D,20241024,000000,35.88,36.2,35.78,36.15,3037251,0
+FYBR.US,D,20241025,000000,36.01,36.34,35.99,36.01,3276539,0
+FYBR.US,D,20241028,000000,35.86,35.93,35.63,35.83,2376237,0
+FYBR.US,D,20241029,000000,35.8,36.01,35.74,35.89,2375606,0
+FYBR.US,D,20241030,000000,35.89,35.98,35.77,35.93,1004859,0
+FYBR.US,D,20241031,000000,35.98,36.04,35.73,35.73,1559878,0
+FYBR.US,D,20241101,000000,35.85,36.185,35.55,36.14,3215752,0
+FYBR.US,D,20241104,000000,36.19,36.25,35.13,35.41,6337074,0
+FYBR.US,D,20241105,000000,35.39,35.47,34.93,34.95,3104257,0
+FYBR.US,D,20241106,000000,35.13,35.34,34.84,35.07,4466059,0
+FYBR.US,D,20241107,000000,35.07,35.1,34.76,34.83,2252408,0
+FYBR.US,D,20241108,000000,34.44,34.615,34.13,34.5,3812393,0
+FYBR.US,D,20241111,000000,34.7,34.7,34.18,34.39,2198315,0
+FYBR.US,D,20241112,000000,34.28,34.32,33.715,34.15,5112735,0
+FYBR.US,D,20241113,000000,34.24,35.25,34.075,34.67,15054777,0
+FYBR.US,D,20241114,000000,34.7,34.9,34.645,34.75,5733229,0
+FYBR.US,D,20241115,000000,34.71,34.9,34.71,34.86,4188185,0
+FYBR.US,D,20241118,000000,34.83,34.94,34.81,34.93,2212599,0
+FYBR.US,D,20241119,000000,34.83,34.905,34.74,34.75,1638173,0
+FYBR.US,D,20241120,000000,34.65,34.765,34.61,34.7,2306313,0
+FYBR.US,D,20241121,000000,34.72,34.88,34.65,34.8,2453257,0
+FYBR.US,D,20241122,000000,34.85,34.9,34.72,34.87,2741849,0
+FYBR.US,D,20241125,000000,34.89,34.92,34.825,34.88,3484743,0
+FYBR.US,D,20241126,000000,34.87,34.96,34.805,34.84,1111571,0
+FYBR.US,D,20241127,000000,34.82,34.88,34.75,34.78,995629,0
+FYBR.US,D,20241129,000000,34.82,34.87,34.76,34.81,1002354,0
+FYBR.US,D,20241202,000000,34.72,34.81,34.67,34.72,2543790,0
+FYBR.US,D,20241203,000000,34.77,34.8,34.43,34.47,4416922,0
+FYBR.US,D,20241204,000000,34.46,34.56,34.4,34.49,1904305,0
+FYBR.US,D,20241205,000000,34.49,34.62,34.39,34.52,2911404,0
+FYBR.US,D,20241206,000000,34.46,34.71,34.46,34.64,1676668,0
+FYBR.US,D,20241209,000000,34.55,34.695,34.55,34.59,2730931,0
+FYBR.US,D,20241210,000000,34.59,34.7,34.515,34.63,2988905,0
+FYBR.US,D,20241211,000000,34.59,34.7,34.52,34.64,4086005,0
+FYBR.US,D,20241212,000000,34.73,34.75,34.59,34.66,1527756,0
+FYBR.US,D,20241213,000000,34.7,34.76,34.63,34.65,4246617,0
+FYBR.US,D,20241216,000000,34.64,34.82,34.6,34.76,4461768,0
+FYBR.US,D,20241217,000000,34.75,34.86,34.745,34.83,3607450,0
+FYBR.US,D,20241218,000000,34.85,34.9,34.655,34.66,4701260,0
+FYBR.US,D,20241219,000000,34.7,34.81,34.7,34.75,2303766,0
+FYBR.US,D,20241220,000000,34.7,34.805,34.6,34.65,4335266,0
+FYBR.US,D,20241223,000000,34.68,34.78,34.65,34.78,1580483,0
+FYBR.US,D,20241224,000000,34.78,34.8,34.75,34.77,1102571,0
+FYBR.US,D,20241226,000000,34.76,34.88,34.76,34.85,1381945,0
+FYBR.US,D,20241227,000000,34.78,34.86,34.605,34.64,2535373,0
+FYBR.US,D,20241230,000000,34.65,34.75,34.61,34.7,1721025,0
+FYBR.US,D,20241231,000000,34.75,34.8075,34.7,34.7,1533757,0
+FYBR.US,D,20250102,000000,34.85,34.85,34.71,34.83,1950549,0
+FYBR.US,D,20250103,000000,34.92,35.06,34.84,35.06,3461189,0
+FYBR.US,D,20250106,000000,35.05,35.255,35.005,35.1,4804103,0
+FYBR.US,D,20250107,000000,35.1,35.17,35.095,35.17,2833691,0
+FYBR.US,D,20250108,000000,35.15,35.31,35.13,35.31,2590344,0
+FYBR.US,D,20250110,000000,35.15,35.26,35.09,35.1,3733267,0
+FYBR.US,D,20250113,000000,35.1,35.37,35.05,35.33,2446873,0
+FYBR.US,D,20250114,000000,35.46,35.585,35.37,35.53,3654968,0
+FYBR.US,D,20250115,000000,35.76,35.79,35.5,35.51,3291869,0
+FYBR.US,D,20250116,000000,35.53,35.645,35.5,35.5,2405686,0
+FYBR.US,D,20250117,000000,35.63,35.69,35.55,35.64,3371813,0
+FYBR.US,D,20250121,000000,35.65,35.76,35.65,35.74,2760883,0
+FYBR.US,D,20250122,000000,35.75,35.805,35.74,35.75,1865877,0
+FYBR.US,D,20250123,000000,35.8,35.8,35.74,35.79,1950477,0
+FYBR.US,D,20250124,000000,35.85,35.89,35.76,35.8,2698305,0
+FYBR.US,D,20250127,000000,35.83,35.88,35.75,35.76,1879428,0
+FYBR.US,D,20250128,000000,35.8,35.86,35.76,35.76,1640925,0
+FYBR.US,D,20250129,000000,35.84,35.85,35.79,35.8,2266828,0
+FYBR.US,D,20250130,000000,35.86,35.91,35.775,35.8,1555903,0
+FYBR.US,D,20250131,000000,35.83,35.855,35.75,35.76,2109784,0
+FYBR.US,D,20250203,000000,35.75,35.85,35.63,35.76,3116568,0
+FYBR.US,D,20250204,000000,35.76,35.84,35.76,35.83,1444078,0
+FYBR.US,D,20250205,000000,35.85,35.85,35.78,35.79,1602783,0
+FYBR.US,D,20250206,000000,35.8,35.845,35.77,35.8,1365348,0
+FYBR.US,D,20250207,000000,35.83,35.83,35.745,35.79,1068417,0
+FYBR.US,D,20250210,000000,35.83,35.86,35.77,35.81,1603513,0
+FYBR.US,D,20250211,000000,35.78,35.82,35.75,35.77,2008486,0
+FYBR.US,D,20250212,000000,35.72,35.79,35.67,35.72,3971203,0
+FYBR.US,D,20250213,000000,35.81,35.81,35.71,35.74,2327154,0
+FYBR.US,D,20250214,000000,35.74,35.8,35.72,35.73,2309924,0
+FYBR.US,D,20250218,000000,35.73,35.77,35.73,35.74,2221345,0
+FYBR.US,D,20250219,000000,35.79,35.79,35.69,35.7,2070431,0
+FYBR.US,D,20250220,000000,35.74,35.79,35.7,35.78,3552780,0
+FYBR.US,D,20250221,000000,35.71,35.82,35.7,35.78,2172263,0
+FYBR.US,D,20250224,000000,35.8,35.82,35.73,35.76,2708607,0
+FYBR.US,D,20250225,000000,35.8,35.895,35.76,35.86,2041859,0
+FYBR.US,D,20250226,000000,35.83,36.05,35.82,35.93,2133939,0
+FYBR.US,D,20250227,000000,35.95,36.03,35.75,35.76,2548856,0
+FYBR.US,D,20250228,000000,35.84,36.03,35.8,35.99,2317971,0
+FYBR.US,D,20250303,000000,35.99,36.055,35.95,36,1877302,0
+FYBR.US,D,20250304,000000,36,36.05,35.9,35.9,3448453,0
+FYBR.US,D,20250305,000000,35.91,36.055,35.91,36.03,1777750,0
+FYBR.US,D,20250306,000000,36,36.055,35.95,36,1700389,0
+FYBR.US,D,20250307,000000,36.05,36.16,36,36.05,1791572,0
+FYBR.US,D,20250310,000000,36.08,36.095,35.87,35.87,5114885,0
+FYBR.US,D,20250311,000000,35.98,36,35.89,35.91,4639330,0
+FYBR.US,D,20250312,000000,35.91,35.945,35.615,35.85,6127926,0
+FYBR.US,D,20250313,000000,35.84,35.91,35.83,35.84,3263932,0
+FYBR.US,D,20250314,000000,35.85,35.96,35.8,35.84,4053673,0
+FYBR.US,D,20250317,000000,35.85,35.92,35.75,35.76,6871603,0
+FYBR.US,D,20250318,000000,35.79,35.865,35.75,35.77,5003447,0
+FYBR.US,D,20250319,000000,35.85,35.85,35.75,35.77,5370100,0
+FYBR.US,D,20250320,000000,35.78,36,35.78,35.95,4058851,0
+FYBR.US,D,20250321,000000,35.93,35.99,35.6,35.79,8585983,0
+FYBR.US,D,20250324,000000,35.81,35.84,35.75,35.76,2991368,0
+FYBR.US,D,20250325,000000,35.75,35.835,35.71,35.75,1914545,0
+FYBR.US,D,20250326,000000,35.75,35.92,35.735,35.83,3765286,0
+FYBR.US,D,20250327,000000,35.85,35.96,35.85,35.91,4419076,0
+FYBR.US,D,20250328,000000,35.91,35.93,35.84,35.89,1854323,0
+FYBR.US,D,20250331,000000,35.89,35.94,35.85,35.86,2576440,0
+FYBR.US,D,20250401,000000,35.82,35.905,35.82,35.88,2980389,0
+FYBR.US,D,20250402,000000,35.88,36.05,35.81,36.05,2251951,0
+FYBR.US,D,20250403,000000,35.91,36.04,35.855,35.94,2280844,0
+FYBR.US,D,20250404,000000,35.752,35.905,35.63,35.64,5565797,0
+FYBR.US,D,20250407,000000,35.525,35.91,35.315,35.51,7294379,0
+FYBR.US,D,20250408,000000,35.75,35.91,35.52,35.54,3248994,0
+FYBR.US,D,20250409,000000,35.5,36.2,35.44,35.81,4438306,0
+FYBR.US,D,20250410,000000,35.8,35.96,35.62,35.94,3171631,0
+FYBR.US,D,20250411,000000,35.97,35.97,35.79,35.88,2329683,0
+FYBR.US,D,20250414,000000,35.97,35.97,35.82,35.87,1407085,0
+FYBR.US,D,20250415,000000,35.93,35.93,35.8,35.83,1797676,0
+FYBR.US,D,20250416,000000,35.83,36.115,35.8,35.95,3158744,0
+FYBR.US,D,20250417,000000,35.98,36.13,35.95,36.11,1969604,0
+FYBR.US,D,20250421,000000,36.01,36.1,35.98,36.05,1742453,0
+FYBR.US,D,20250422,000000,36.07,36.18,36.03,36.12,1496770,0
+FYBR.US,D,20250423,000000,36.1,36.205,36.08,36.15,1410997,0
+FYBR.US,D,20250424,000000,36.12,36.25,36.1,36.21,1469679,0
+FYBR.US,D,20250425,000000,36.15,36.24,36.105,36.23,1435218,0
+FYBR.US,D,20250428,000000,36.24,36.25,36.18,36.25,1836759,0
+FYBR.US,D,20250429,000000,36.2,36.275,36.185,36.26,1368331,0
+FYBR.US,D,20250430,000000,36.2,36.3,36.15,36.25,1745083,0
+FYBR.US,D,20250501,000000,36.26,36.41,36.25,36.41,2190973,0
+FYBR.US,D,20250502,000000,36.35,36.5,36.33,36.5,2456264,0
+FYBR.US,D,20250505,000000,36.4499,36.57,36.365,36.54,3485316,0
+FYBR.US,D,20250506,000000,36.52,36.53,36.45,36.5,1199895,0
+FYBR.US,D,20250507,000000,36.53,36.53,36.465,36.49,1392823,0
+FYBR.US,D,20250508,000000,36.48,36.55,36.465,36.52,1439086,0
+FYBR.US,D,20250509,000000,36.5,36.565,36.48,36.51,1242750,0
+FYBR.US,D,20250512,000000,36.53,36.58,36.43,36.55,2021569,0
+FYBR.US,D,20250513,000000,36.5,36.61,36.48,36.59,1724823,0
+FYBR.US,D,20250514,000000,36.59,36.59,36.505,36.53,1486774,0
+FYBR.US,D,20250515,000000,36.53,36.62,36.5,36.6,1651019,0
+FYBR.US,D,20250516,000000,36.63,37.23,36.57,36.67,9022986,0
+FYBR.US,D,20250519,000000,36.6,36.72,36.6,36.7,3147453,0
+FYBR.US,D,20250520,000000,36.72,36.84,36.66,36.83,4289364,0
+FYBR.US,D,20250521,000000,36.78,36.81,36.725,36.77,3420464,0
+FYBR.US,D,20250522,000000,36.74,36.755,36.62,36.65,3553872,0
+FYBR.US,D,20250523,000000,36.69,36.705,36.55,36.68,1901102,0
+FYBR.US,D,20250527,000000,36.72,36.75,36.58,36.61,7129642,0
+FYBR.US,D,20250528,000000,36.62,36.645,36.36,36.48,12362871,0
+FYBR.US,D,20250529,000000,36.5,36.52,36.4,36.47,3373361,0
+FYBR.US,D,20250530,000000,36.43,36.43,36.1,36.23,15819689,0
+FYBR.US,D,20250602,000000,36.25,36.34,36.22,36.29,3515104,0
+FYBR.US,D,20250603,000000,36.3,36.45,36.25,36.4,4095218,0
+FYBR.US,D,20250604,000000,36.34,36.435,36.29,36.36,2738130,0
+FYBR.US,D,20250605,000000,36.4,36.4,36.29,36.31,2634627,0
+FYBR.US,D,20250606,000000,36.35,36.35,36.23,36.25,2602990,0
+FYBR.US,D,20250609,000000,36.29,36.35,36.24,36.27,2709649,0
+FYBR.US,D,20250610,000000,36.29,36.31,36.2,36.23,2608419,0
+FYBR.US,D,20250611,000000,36.25,36.265,36.1,36.15,3302733,0
+FYBR.US,D,20250612,000000,36.16,36.2352,36.135,36.23,1963108,0
+FYBR.US,D,20250613,000000,36.15,36.24,36.04,36.1,2664597,0
+FYBR.US,D,20250616,000000,36.2,36.295,36.14,36.23,2361785,0
+FYBR.US,D,20250617,000000,36.19,36.25,36.14,36.21,2186201,0
+FYBR.US,D,20250618,000000,36.2,36.285,36.19,36.2,1815787,0
+FYBR.US,D,20250620,000000,36.3,36.3,36.17,36.18,2704493,0
+FYBR.US,D,20250623,000000,36.24,36.3001,36.19,36.2,1627147,0
+FYBR.US,D,20250624,000000,36.26,36.375,36.17,36.36,1956405,0
+FYBR.US,D,20250625,000000,36.25,36.35,36.25,36.33,1072084,0
+FYBR.US,D,20250626,000000,36.35,36.3845,36.3,36.32,1345998,0
+FYBR.US,D,20250627,000000,36.34,36.36,36.25,36.3,3281779,0
+FYBR.US,D,20250630,000000,36.3,36.465,36.275,36.4,3356500,0
+FYBR.US,D,20250701,000000,36.43,36.51,36.4,36.44,3108911,0
+FYBR.US,D,20250702,000000,36.41,36.56,36.41,36.5,2242625,0
+FYBR.US,D,20250703,000000,36.55,36.615,36.45,36.5,768361,0
+FYBR.US,D,20250707,000000,36.5,36.54,36.45,36.48,2148851,0
+FYBR.US,D,20250708,000000,36.48,36.595,36.465,36.57,2326033,0
+FYBR.US,D,20250709,000000,36.59,36.65,36.555,36.57,2277763,0
+FYBR.US,D,20250710,000000,36.57,36.7,36.57,36.67,1426669,0
+FYBR.US,D,20250711,000000,36.73,36.79,36.65,36.78,2238769,0
+FYBR.US,D,20250714,000000,36.74,36.83,36.67,36.75,1193698,0
+FYBR.US,D,20250715,000000,36.74,36.8,36.71,36.75,2091948,0
+FYBR.US,D,20250716,000000,36.77,36.83,36.73,36.81,1656593,0
+FYBR.US,D,20250717,000000,36.77,36.92,36.77,36.88,3224536,0
+FYBR.US,D,20250718,000000,36.9,36.97,36.9,36.95,2583698,0
+FYBR.US,D,20250721,000000,36.91,37.03,36.91,36.99,4082657,0
+FYBR.US,D,20250722,000000,36.95,37.08,36.91,36.95,1982545,0
+FYBR.US,D,20250723,000000,36.95,36.96,36.905,36.95,1077740,0
+FYBR.US,D,20250724,000000,36.9,36.94,36.535,36.73,7883787,0
+FYBR.US,D,20250725,000000,36.72,36.76,36.64,36.67,2040132,0
+FYBR.US,D,20250728,000000,36.73,36.73,36.56,36.6,2551148,0
+FYBR.US,D,20250729,000000,36.61,36.64,36.48,36.5,3194001,0
+FYBR.US,D,20250730,000000,36.41,36.655,36.39,36.6,4636622,0
+FYBR.US,D,20250731,000000,36.57,36.89,36.55,36.74,3118395,0
+FYBR.US,D,20250801,000000,36.635,36.72,36.55,36.6,2290406,0
+FYBR.US,D,20250804,000000,36.66,36.7,36.55,36.57,1814661,0
+FYBR.US,D,20250805,000000,36.56,36.67,36.53,36.59,2561023,0
+FYBR.US,D,20250806,000000,36.59,36.69,36.54,36.69,1584669,0
+FYBR.US,D,20250807,000000,36.72,36.73,36.56,36.67,1672299,0
+FYBR.US,D,20250808,000000,36.67,36.71,36.55,36.58,1710610,0
+FYBR.US,D,20250811,000000,36.55,36.66,36.55,36.63,2415769,0
+FYBR.US,D,20250812,000000,36.63,37.035,36.6,36.98,6878368,0
+FYBR.US,D,20250813,000000,37,37.11,36.91,37.08,3948830,0
+FYBR.US,D,20250814,000000,37.05,37.1,36.945,37.08,2991141,0
+FYBR.US,D,20250815,000000,37.1,37.165,37.05,37.11,3101438,0
+FYBR.US,D,20250818,000000,37.1,37.15,37.07,37.13,2570490,0
+FYBR.US,D,20250819,000000,37.12,37.16,37.07,37.09,2156679,0
+FYBR.US,D,20250820,000000,37.13,37.13,36.91,36.95,3436354,0
+FYBR.US,D,20250821,000000,36.92,37.01,36.85,36.89,2288296,0
+FYBR.US,D,20250822,000000,36.86,36.95,36.86,36.94,2003399,0
+FYBR.US,D,20250825,000000,36.9,36.97,36.89,36.91,745077,0
+FYBR.US,D,20250826,000000,36.97,36.985,36.91,36.92,1629630,0
+FYBR.US,D,20250827,000000,36.9,37.145,36.885,37.04,1962479,0
+FYBR.US,D,20250828,000000,37.07,37.155,37.01,37.13,4121063,0
+FYBR.US,D,20250829,000000,37.11,37.155,37.05,37.08,2604098,0
+FYBR.US,D,20250902,000000,37.1,37.12,37.06,37.08,3336349,0
+FYBR.US,D,20250903,000000,37.14,37.14,37.035,37.07,3024018,0
+FYBR.US,D,20250904,000000,37.1,37.17,37.08,37.13,6443108,0
+FYBR.US,D,20250905,000000,37.19,37.26,37.08,37.26,5829823,0
+FYBR.US,D,20250908,000000,37.27,37.35,37.21,37.3,4015705,0
+FYBR.US,D,20250909,000000,37.34,37.385,37.25,37.32,5508956,0
+FYBR.US,D,20250910,000000,37.3,37.36,37.26,37.35,4116011,0
+FYBR.US,D,20250911,000000,37.35,37.5,37.35,37.49,4771204,0
+FYBR.US,D,20250912,000000,37.39,37.555,37.39,37.53,2827463,0
+FYBR.US,D,20250915,000000,37.73,37.81,37.4,37.42,2966835,0
+FYBR.US,D,20250916,000000,37.4,37.49,37.32,37.41,3032861,0
+FYBR.US,D,20250917,000000,37.43,37.49,37.36,37.39,2237696,0
+FYBR.US,D,20250918,000000,37.37,37.4655,37.3,37.33,3443280,0
+FYBR.US,D,20250919,000000,37.33,37.35,37.13,37.2,9285197,0
+FYBR.US,D,20250922,000000,37.16,37.31,37.14,37.26,1560497,0
+FYBR.US,D,20250923,000000,37.22,37.36,37.215,37.27,1783363,0
+FYBR.US,D,20250924,000000,37.29,37.34,37.25,37.33,1216602,0
+FYBR.US,D,20250925,000000,37.39,37.49,37.29,37.34,2989050,0
+FYBR.US,D,20250926,000000,37.34,37.45,37.335,37.36,2089294,0
+FYBR.US,D,20250929,000000,37.42,37.42,37.285,37.34,2223583,0
+FYBR.US,D,20250930,000000,37.34,37.375,37.33,37.35,1438199,0
+FYBR.US,D,20251001,000000,37.26,37.42,37.26,37.41,3128418,0
+FYBR.US,D,20251002,000000,37.87,37.87,37.3147,37.37,2478858,0
+FYBR.US,D,20251003,000000,37.31,37.52,37.31,37.42,1870667,0
+FYBR.US,D,20251006,000000,37.38,37.455,37.335,37.35,1843400,0
+FYBR.US,D,20251007,000000,37.35,37.49,37.31,37.31,2036115,0
+FYBR.US,D,20251008,000000,37.45,37.46,37.31,37.43,1170125,0
+FYBR.US,D,20251009,000000,37.42,37.45,37.36,37.37,1112376,0
+FYBR.US,D,20251010,000000,37.36,37.41,37.29,37.32,3936699,0
+FYBR.US,D,20251013,000000,37.32,37.46,37.26,37.44,1833463,0
+FYBR.US,D,20251014,000000,37.448,37.535,37.4,37.47,1217342,0
+FYBR.US,D,20251015,000000,37.42,37.54,37.42,37.52,2302669,0
+FYBR.US,D,20251016,000000,37.51,37.55,37.465,37.51,1423188,0
+FYBR.US,D,20251017,000000,37.55,37.55,37.47,37.53,973073,0
+FYBR.US,D,20251020,000000,37.53,37.58,37.5,37.57,1089977,0
+FYBR.US,D,20251021,000000,37.52,37.555,37.42,37.5,1282933,0
+FYBR.US,D,20251022,000000,37.49,37.57,37.45,37.53,1750232,0
+FYBR.US,D,20251023,000000,37.55,37.57,37.48,37.55,1595872,0
+FYBR.US,D,20251024,000000,37.57,37.58,37.5,37.54,1475475,0
+FYBR.US,D,20251027,000000,37.57,37.58,37.51,37.56,1632259,0
+FYBR.US,D,20251028,000000,37.54,37.725,37.46,37.63,1901707,0
+FYBR.US,D,20251029,000000,37.57,37.755,37.46,37.73,2090913,0
+FYBR.US,D,20251030,000000,37.73,37.775,37.675,37.69,990184,0
+FYBR.US,D,20251031,000000,37.66,37.785,37.65,37.76,1764221,0
+FYBR.US,D,20251103,000000,37.53,37.72,37.53,37.69,1678881,0
+FYBR.US,D,20251104,000000,37.62,37.8,37.62,37.77,3375845,0
+FYBR.US,D,20251105,000000,37.78,37.79,37.7,37.77,1537323,0
+FYBR.US,D,20251106,000000,37.75,37.82,37.75,37.77,3994122,0
+FYBR.US,D,20251107,000000,37.8,37.86,37.76,37.85,2327190,0
+FYBR.US,D,20251110,000000,37.86,37.9,37.83,37.88,2965450,0
+FYBR.US,D,20251111,000000,37.88,37.905,37.87,37.87,4031499,0
+FYBR.US,D,20251112,000000,37.87,37.97,37.86,37.96,2238015,0
+FYBR.US,D,20251113,000000,37.95,37.97,37.82,37.84,2953551,0
+FYBR.US,D,20251114,000000,37.88,37.91,37.795,37.81,1317475,0
+FYBR.US,D,20251117,000000,37.81,37.86,37.76,37.81,1223950,0
+FYBR.US,D,20251118,000000,37.81,37.945,37.77,37.9,1230392,0
+FYBR.US,D,20251119,000000,37.93,37.94,37.82,37.85,1211226,0
+FYBR.US,D,20251120,000000,37.9,37.93,37.79,37.81,1192324,0
+FYBR.US,D,20251121,000000,37.83,37.94,37.79,37.91,1681286,0
+FYBR.US,D,20251124,000000,37.86,37.92,37.76,37.8,3509893,0
+FYBR.US,D,20251125,000000,37.85,37.935,37.82,37.9,1415587,0
+FYBR.US,D,20251126,000000,37.9,37.98,37.86,37.87,1986471,0
+FYBR.US,D,20251128,000000,37.93,37.95,37.88,37.92,831076,0
+FYBR.US,D,20251201,000000,38,38,37.86,37.93,3547318,0
+FYBR.US,D,20251202,000000,37.93,38.05,37.93,38.04,2660355,0
+FYBR.US,D,20251203,000000,38.01,38.05,37.98,37.99,1840392,0
+FYBR.US,D,20251204,000000,37.99,38.0455,37.97,37.99,1464792,0
+FYBR.US,D,20251205,000000,38,38,37.96,37.97,1202419,0
+FYBR.US,D,20251208,000000,37.98,38.03,37.935,38.01,1637673,0
+FYBR.US,D,20251209,000000,38.01,38.05,37.93,37.93,1825056,0
+FYBR.US,D,20251210,000000,37.99,38.03,37.965,37.99,2599105,0
+FYBR.US,D,20251211,000000,37.97,38.05,37.91,37.93,4299116,0
+FYBR.US,D,20251212,000000,38,38.03,37.94,38.03,3339938,0
+FYBR.US,D,20251215,000000,38.19,38.25,38.17,38.2,9410251,0
+FYBR.US,D,20251216,000000,38.21,38.225,38.18,38.19,4860060,0
+FYBR.US,D,20251217,000000,38.22,38.22,38.13,38.16,3480123,0
+FYBR.US,D,20251218,000000,38.19,38.21,38.1,38.19,6252221,0
+FYBR.US,D,20251219,000000,38.2,38.31,38.05,38.1,11093638,0
+FYBR.US,D,20251222,000000,38.08,38.15,38.01,38.14,2968884,0
+FYBR.US,D,20251223,000000,38.14,38.19,38.0813,38.11,1729158,0
+FYBR.US,D,20251224,000000,38.14,38.18,38.1,38.14,998425,0
+FYBR.US,D,20251226,000000,38.15,38.19,38.12,38.13,1458967,0
+FYBR.US,D,20251229,000000,38.16,38.16,38.1,38.11,1825749,0
+FYBR.US,D,20251230,000000,38.11,38.13,38.06,38.06,2132786,0
+FYBR.US,D,20251231,000000,38.12,38.125,38.07,38.07,1841414,0
+FYBR.US,D,20260102,000000,38.06,38.1,38.06,38.07,1259012,0
+FYBR.US,D,20260105,000000,38.1,38.135,38.06,38.06,4159521,0
+FYBR.US,D,20260106,000000,38.25,38.3,38.15,38.18,4797542,0
+FYBR.US,D,20260107,000000,38.18,38.23,38.18,38.22,4528208,0
+FYBR.US,D,20260108,000000,38.2,38.235,38.115,38.16,7045200,0
+FYBR.US,D,20260109,000000,38.13,38.21,38.13,38.16,4678851,0
+FYBR.US,D,20260112,000000,38.16,38.22,38.04,38.11,5207694,0
+FYBR.US,D,20260113,000000,38.2,38.315,38.17,38.23,6939554,0
+FYBR.US,D,20260114,000000,38.32,38.39,38.31,38.34,7692941,0
+FYBR.US,D,20260115,000000,38.35,38.5,38.28,38.44,7238003,0
+FYBR.US,D,20260116,000000,38.47,38.49,38.47,38.49,13032829,0
diff --git a/daily/us/nasdaq stocks/1/gaini.us.txt b/daily/us/nasdaq stocks/1/gaini.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7df98a0175c9528c263dda622b0c9e67cf0e23d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gaini.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAINI.US,D,20241219,000000,25.25,25.35,25.12,25.2001,68873,0
+GAINI.US,D,20241220,000000,25.25,25.35,25.2,25.34,34380,0
+GAINI.US,D,20241223,000000,25.34,25.4,25.17,25.195,22210,0
+GAINI.US,D,20241224,000000,25.25,25.25,25.09,25.17,10604,0
+GAINI.US,D,20241226,000000,25.15,25.26,25.15,25.23,10987,0
+GAINI.US,D,20241227,000000,25.194,25.23,25.13,25.21,17563,0
+GAINI.US,D,20241230,000000,25.23,25.28,25.15,25.28,87270,0
+GAINI.US,D,20241231,000000,25.3,25.39,25.1,25.37,862878,0
+GAINI.US,D,20250102,000000,25.37,25.37,25.2,25.31,60653,0
+GAINI.US,D,20250103,000000,25.3,25.3999,25.25,25.33,40833,0
+GAINI.US,D,20250106,000000,25.38,25.4,25.32,25.37,92966,0
+GAINI.US,D,20250107,000000,25.37,25.4,25.3,25.35,32750,0
+GAINI.US,D,20250108,000000,25.37,25.39,25.3,25.33,38662,0
+GAINI.US,D,20250110,000000,25.3,25.365,25.28,25.3,42712,0
+GAINI.US,D,20250113,000000,25.3,25.37,25.18,25.25,45229,0
+GAINI.US,D,20250114,000000,25.3,25.3,25.28,25.28,9553,0
+GAINI.US,D,20250115,000000,25.24,25.34,25.24,25.27,36235,0
+GAINI.US,D,20250116,000000,25.3399,25.34,25.27,25.27,20956,0
+GAINI.US,D,20250117,000000,25.37,25.37,25.2701,25.3599,14607,0
+GAINI.US,D,20250121,000000,25.37,25.39,25.28,25.35,19167,0
+GAINI.US,D,20250122,000000,25.34,25.348,25.28,25.341,19949,0
+GAINI.US,D,20250123,000000,25.32,25.3399,25.29,25.3,18043,0
+GAINI.US,D,20250124,000000,25.31,25.35,25.3,25.31,12418,0
+GAINI.US,D,20250127,000000,25.35,25.38,25.34,25.37,9986,0
+GAINI.US,D,20250128,000000,25.37,25.42,25.37,25.4,19905,0
+GAINI.US,D,20250129,000000,25.42,25.42,25.37,25.42,6865,0
+GAINI.US,D,20250130,000000,25.37,25.43,25.37,25.43,10576,0
+GAINI.US,D,20250131,000000,25.38,25.43,25.37,25.38,17479,0
+GAINI.US,D,20250203,000000,25.44,25.5,25.4,25.45,32386,0
+GAINI.US,D,20250204,000000,25.47,25.47,25.37,25.37,26464,0
+GAINI.US,D,20250205,000000,25.41,25.43,25.3298,25.42,24714,0
+GAINI.US,D,20250206,000000,25.4,25.44,25.3298,25.43,40122,0
+GAINI.US,D,20250207,000000,25.43,25.44,25.2901,25.32,36128,0
+GAINI.US,D,20250210,000000,25.45,25.45,25.2499,25.3,46312,0
+GAINI.US,D,20250211,000000,25.3,25.35,25.24,25.33,29150,0
+GAINI.US,D,20250212,000000,25.33,25.35,25.23,25.26,30250,0
+GAINI.US,D,20250213,000000,25.31,25.34,25.27,25.34,17954,0
+GAINI.US,D,20250214,000000,25.35,25.35,25.29,25.29,15035,0
+GAINI.US,D,20250218,000000,25.34,25.34,25.24,25.31,46190,0
+GAINI.US,D,20250219,000000,25.3,25.35,25.27,25.32,26890,0
+GAINI.US,D,20250220,000000,25.32,25.37,25.26,25.31,35093,0
+GAINI.US,D,20250221,000000,25.34,25.36,25.3,25.35,34319,0
+GAINI.US,D,20250224,000000,25.3,25.36,25.2954,25.35,30997,0
+GAINI.US,D,20250225,000000,25.3499,25.38,25.29,25.35,35969,0
+GAINI.US,D,20250226,000000,25.35,25.38,25.31,25.33,35274,0
+GAINI.US,D,20250227,000000,25.35,25.35,25.328,25.35,11666,0
+GAINI.US,D,20250228,000000,25.39,25.4,25.3637,25.37,10903,0
+GAINI.US,D,20250303,000000,25.4,25.46,25.33,25.41,37425,0
+GAINI.US,D,20250304,000000,25.49,25.49,25.31,25.4499,35066,0
+GAINI.US,D,20250305,000000,25.45,25.52,25.38,25.5025,44842,0
+GAINI.US,D,20250306,000000,25.46,25.52,25.4,25.43,4385,0
+GAINI.US,D,20250307,000000,25.52,25.52,25.45,25.47,10781,0
+GAINI.US,D,20250310,000000,25.53,25.53,25.27,25.35,73551,0
+GAINI.US,D,20250311,000000,25.4,25.4,25.27,25.3,29274,0
+GAINI.US,D,20250312,000000,25.3,25.38,25.25,25.35,62490,0
+GAINI.US,D,20250313,000000,25.43,25.43,25.3,25.3,36531,0
+GAINI.US,D,20250314,000000,25.4,25.4,25.28,25.28,48455,0
+GAINI.US,D,20250317,000000,25.39,25.39,25.34,25.35,44038,0
+GAINI.US,D,20250318,000000,25.46,25.46,25.4,25.43,25618,0
+GAINI.US,D,20250319,000000,25.53,25.53,25.35,25.42,31779,0
+GAINI.US,D,20250320,000000,25.45,25.45,25.33,25.4,58800,0
+GAINI.US,D,20250321,000000,25.29,25.4,25.29,25.37,21763,0
+GAINI.US,D,20250324,000000,25.4,25.4,25.29,25.31,38893,0
+GAINI.US,D,20250325,000000,25.34,25.36,25.32,25.34,22439,0
+GAINI.US,D,20250326,000000,25.34,25.39,25.29,25.38,21314,0
+GAINI.US,D,20250327,000000,25.39,25.43,25.3,25.36,7997,0
+GAINI.US,D,20250328,000000,25.3001,25.4392,25.3001,25.41,4356,0
+GAINI.US,D,20250331,000000,25.32,25.44,25.32,25.4,11163,0
+GAINI.US,D,20250401,000000,25.39,25.507574,25.39,25.44,8145,0
+GAINI.US,D,20250402,000000,25.43,25.5,25.42,25.49,8513,0
+GAINI.US,D,20250403,000000,25.42,25.43,25.32,25.39,33435,0
+GAINI.US,D,20250404,000000,25.36,25.36,25.05,25.14,63112,0
+GAINI.US,D,20250407,000000,25.05,25.16,25.01,25.03,33583,0
+GAINI.US,D,20250408,000000,25.04,25.27,25.03,25.05,21519,0
+GAINI.US,D,20250409,000000,25.01,25.16,24.78,25.08,82480,0
+GAINI.US,D,20250410,000000,25.11,25.139,25.03,25.05,17939,0
+GAINI.US,D,20250411,000000,25.08,25.1283,24.75,25.1181,23526,0
+GAINI.US,D,20250414,000000,25.12,25.23,24.998,25.18,27026,0
+GAINI.US,D,20250415,000000,24.86,24.8799,24.706,24.84,45012,0
+GAINI.US,D,20250416,000000,24.87,24.96,24.6,24.95,25542,0
+GAINI.US,D,20250417,000000,24.92,25,24.905,24.98,33037,0
+GAINI.US,D,20250421,000000,25.01,25.02,24.85,25.01,23748,0
+GAINI.US,D,20250422,000000,25.05,25.05,24.8,24.88,23028,0
+GAINI.US,D,20250423,000000,24.88,24.99,24.88,24.97,19417,0
+GAINI.US,D,20250424,000000,25.01,25.01,24.94,25,10230,0
+GAINI.US,D,20250425,000000,25,25.01,24.98,25,12914,0
+GAINI.US,D,20250428,000000,25.01,25.1,25.01,25.09,17296,0
+GAINI.US,D,20250429,000000,25.09,25.27,25.06,25.1,11078,0
+GAINI.US,D,20250430,000000,25.06,25.24,25.05,25.16,22570,0
+GAINI.US,D,20250501,000000,25.13,25.21,25.12,25.19,3385,0
+GAINI.US,D,20250502,000000,25.27,25.27,25.14,25.15,2140,0
+GAINI.US,D,20250505,000000,25.21,25.24,25.14,25.21,8550,0
+GAINI.US,D,20250506,000000,25.2,25.28,25.2,25.27,8179,0
+GAINI.US,D,20250507,000000,25.28,25.3,25.25,25.26,3372,0
+GAINI.US,D,20250508,000000,25.305,25.305,25.08,25.11,8537,0
+GAINI.US,D,20250509,000000,25.15,25.27,25.15,25.17,4798,0
+GAINI.US,D,20250512,000000,25.16,25.29,25.15,25.27,5270,0
+GAINI.US,D,20250513,000000,25.22,25.34,25.2,25.3256,10105,0
+GAINI.US,D,20250514,000000,25.26,25.2901,25.25,25.26,8155,0
+GAINI.US,D,20250515,000000,25.3095,25.34,25.2,25.2,13522,0
+GAINI.US,D,20250516,000000,25.2,25.32,25.18,25.19,11685,0
+GAINI.US,D,20250519,000000,25.3,25.4,25.2,25.32,25813,0
+GAINI.US,D,20250520,000000,25.35,25.4,25.25,25.31,7188,0
+GAINI.US,D,20250521,000000,25.33,25.35,25.2,25.25,10059,0
+GAINI.US,D,20250522,000000,25.25,25.29,25.2,25.21,10066,0
+GAINI.US,D,20250523,000000,25.25,25.3,25.2,25.25,6862,0
+GAINI.US,D,20250527,000000,25.29,25.29,25.2,25.21,12995,0
+GAINI.US,D,20250528,000000,25.2201,25.259,25.22,25.22,9913,0
+GAINI.US,D,20250529,000000,25.2,25.26,25.09,25.19,20905,0
+GAINI.US,D,20250530,000000,25.22,25.25,25.06,25.06,39471,0
+GAINI.US,D,20250602,000000,25.11,25.21,25.1,25.15,10563,0
+GAINI.US,D,20250603,000000,25.2,25.21,25.15,25.15,15273,0
+GAINI.US,D,20250604,000000,25.21,25.2799,25.15,25.23,9993,0
+GAINI.US,D,20250605,000000,25.255,25.26,25.23,25.23,7212,0
+GAINI.US,D,20250606,000000,25.26,25.29,25.216,25.23,5245,0
+GAINI.US,D,20250609,000000,25.22,25.29,25.16,25.29,7074,0
+GAINI.US,D,20250610,000000,25.28,25.33,25.26,25.32,8099,0
+GAINI.US,D,20250611,000000,25.31,25.33,25.25,25.31,7047,0
+GAINI.US,D,20250612,000000,25.32,25.33,25.21,25.25,16158,0
+GAINI.US,D,20250613,000000,25.25,25.38,25.1805,25.27,12137,0
+GAINI.US,D,20250616,000000,25.28,25.3,25.2185,25.24,6769,0
+GAINI.US,D,20250617,000000,25.2927,25.33,25.27,25.27,2982,0
+GAINI.US,D,20250618,000000,25.32,25.4,25.32,25.35,25907,0
+GAINI.US,D,20250620,000000,25.375,25.4001,25.3,25.38,17413,0
+GAINI.US,D,20250623,000000,25.31,25.4196,25.31,25.37,5194,0
+GAINI.US,D,20250624,000000,25.385,25.4,25.36,25.36,9220,0
+GAINI.US,D,20250625,000000,25.38,25.44,25.36,25.36,5871,0
+GAINI.US,D,20250626,000000,25.42,25.44,25.38,25.42,5397,0
+GAINI.US,D,20250627,000000,25.37,25.45,25.37,25.4284,2538,0
+GAINI.US,D,20250630,000000,25.44,25.45,25.2,25.2,54408,0
+GAINI.US,D,20250701,000000,25.37,25.44,25.3,25.39,13760,0
+GAINI.US,D,20250702,000000,25.39,25.45,25.31,25.4,19462,0
+GAINI.US,D,20250703,000000,25.41,25.4799,25.4,25.45,4332,0
+GAINI.US,D,20250707,000000,25.42,25.49,25.4,25.42,20485,0
+GAINI.US,D,20250708,000000,25.44,25.47,25.361,25.442,16435,0
+GAINI.US,D,20250709,000000,25.45,25.5,25.45,25.48,9247,0
+GAINI.US,D,20250710,000000,25.4839,25.51,25.46,25.46,9952,0
+GAINI.US,D,20250711,000000,25.4785,25.54,25.46,25.46,21968,0
+GAINI.US,D,20250714,000000,25.52,25.52,25.47,25.52,12208,0
+GAINI.US,D,20250715,000000,25.14,25.2,25.1,25.15,19023,0
+GAINI.US,D,20250716,000000,25.15,25.29,25.15,25.19,7000,0
+GAINI.US,D,20250717,000000,25.23,25.28,25.21,25.23,14003,0
+GAINI.US,D,20250718,000000,25.274,25.28,25.237,25.24,7589,0
+GAINI.US,D,20250721,000000,25.2644,25.265,25.18,25.21,20217,0
+GAINI.US,D,20250722,000000,25.32,25.32,25.22,25.222,9572,0
+GAINI.US,D,20250723,000000,25.29,25.29,25.2201,25.25,3214,0
+GAINI.US,D,20250724,000000,25.23,25.29,25.22,25.2304,5016,0
+GAINI.US,D,20250725,000000,25.16,25.32,25.16,25.27,4112,0
+GAINI.US,D,20250728,000000,25.3,25.3,25.24,25.28,6077,0
+GAINI.US,D,20250729,000000,25.23,25.34,25.23,25.28,2603,0
+GAINI.US,D,20250730,000000,25.3,25.3,25.25,25.2817,3249,0
+GAINI.US,D,20250731,000000,25.302,25.35,25.25,25.3,5135,0
+GAINI.US,D,20250801,000000,25.325,25.37,25.325,25.37,5926,0
+GAINI.US,D,20250804,000000,25.36,25.42,25.315,25.38,18460,0
+GAINI.US,D,20250805,000000,25.42,25.43,25.39,25.399902,5783,0
+GAINI.US,D,20250806,000000,25.3775,25.466,25.35,25.42,4624,0
+GAINI.US,D,20250807,000000,25.44,25.4999,25.4,25.45,2692,0
+GAINI.US,D,20250808,000000,25.446,25.47,25.446,25.47,4148,0
+GAINI.US,D,20250811,000000,25.435,25.47,25.435,25.47,2638,0
+GAINI.US,D,20250812,000000,25.46,25.5,25.46,25.49,6716,0
+GAINI.US,D,20250813,000000,25.48,25.55,25.48,25.53,10567,0
+GAINI.US,D,20250814,000000,25.525,25.6,25.5228,25.6,6864,0
+GAINI.US,D,20250815,000000,25.55,25.6616,25.48,25.62,5288,0
+GAINI.US,D,20250818,000000,25.5877,25.65,25.42,25.57,2591,0
+GAINI.US,D,20250819,000000,25.57,25.6365,25.53,25.6,4847,0
+GAINI.US,D,20250820,000000,25.6,25.65,25.6,25.62,1764,0
+GAINI.US,D,20250821,000000,25.6,25.62,25.45,25.55,4134,0
+GAINI.US,D,20250822,000000,25.525,25.6,25.51,25.56,3770,0
+GAINI.US,D,20250825,000000,25.6,25.6,25.56,25.56,2206,0
+GAINI.US,D,20250826,000000,25.585,25.61,25.54,25.59,4003,0
+GAINI.US,D,20250827,000000,25.56,25.6,25.55,25.55,2418,0
+GAINI.US,D,20250828,000000,25.57,25.68,25.56,25.6,4025,0
+GAINI.US,D,20250829,000000,25.5568,25.59,25.5568,25.59,1346,0
+GAINI.US,D,20250902,000000,25.51,25.56,25.51,25.54,6001,0
+GAINI.US,D,20250903,000000,25.56,25.63,25.51,25.59,10636,0
+GAINI.US,D,20250904,000000,25.61,25.61,25.5601,25.5999,1787,0
+GAINI.US,D,20250905,000000,25.61,25.62,25.571,25.62,4682,0
+GAINI.US,D,20250908,000000,25.62,25.6999,25.53,25.58,10914,0
+GAINI.US,D,20250909,000000,25.625,25.68,25.562,25.6,3525,0
+GAINI.US,D,20250910,000000,25.57,25.61,25.57,25.57,1250,0
+GAINI.US,D,20250911,000000,25.562,25.69,25.56,25.61,3974,0
+GAINI.US,D,20250912,000000,25.58,25.68,25.56,25.61,5050,0
+GAINI.US,D,20250915,000000,25.69,25.69,25.65,25.65,945,0
+GAINI.US,D,20250916,000000,25.6269,25.6269,25.546,25.55,6160,0
+GAINI.US,D,20250917,000000,25.56,25.5832,25.53,25.5832,5422,0
+GAINI.US,D,20250918,000000,25.63,25.678,25.62,25.678,1236,0
+GAINI.US,D,20250919,000000,25.73,25.73,25.5601,25.63,5408,0
+GAINI.US,D,20250922,000000,25.62,25.7,25.62,25.7,3353,0
+GAINI.US,D,20250923,000000,25.69,25.69,25.62,25.6201,1256,0
+GAINI.US,D,20250924,000000,25.6884,25.74,25.55,25.6301,7079,0
+GAINI.US,D,20250925,000000,25.61,25.6699,25.55,25.6699,3161,0
+GAINI.US,D,20250926,000000,25.719,25.72,25.66,25.66,4574,0
+GAINI.US,D,20250929,000000,25.705,25.74,25.65,25.73,10635,0
+GAINI.US,D,20250930,000000,25.75,25.75,25.45,25.53,23249,0
+GAINI.US,D,20251001,000000,25.68,25.75,25.56,25.65,8069,0
+GAINI.US,D,20251002,000000,25.6205,25.75,25.6205,25.67,3631,0
+GAINI.US,D,20251003,000000,25.7,25.7,25.65,25.65,3054,0
+GAINI.US,D,20251006,000000,25.65,25.68,25.65,25.68,5057,0
+GAINI.US,D,20251007,000000,25.68,25.75,25.67,25.68,7914,0
+GAINI.US,D,20251008,000000,25.66,25.72,25.6,25.66,4859,0
+GAINI.US,D,20251009,000000,25.61,25.63,25.542,25.542,3133,0
+GAINI.US,D,20251010,000000,25.65,25.76,25.64,25.76,2161,0
+GAINI.US,D,20251013,000000,25.7271,25.77,25.6,25.6459,4341,0
+GAINI.US,D,20251014,000000,25.62,25.7,25.56,25.57,11339,0
+GAINI.US,D,20251015,000000,25.11,25.2998,25.11,25.28,34945,0
+GAINI.US,D,20251016,000000,25.27,25.31,25.19,25.31,4884,0
+GAINI.US,D,20251017,000000,25.27,25.37,25.222,25.37,6525,0
+GAINI.US,D,20251020,000000,25.34,25.34,25.21,25.2999,6085,0
+GAINI.US,D,20251021,000000,25.27,25.37,25.27,25.3699,6133,0
+GAINI.US,D,20251022,000000,25.46,25.5953,25.45,25.45,13978,0
+GAINI.US,D,20251023,000000,25.5903,25.5903,25.4975,25.4975,3126,0
+GAINI.US,D,20251024,000000,25.5027,25.5027,25.5027,25.5027,553,0
+GAINI.US,D,20251027,000000,25.5187,25.53,25.4,25.4,9247,0
+GAINI.US,D,20251028,000000,25.45,25.58,25.41,25.4164,10096,0
+GAINI.US,D,20251029,000000,25.42,25.47,25.42,25.46,3416,0
+GAINI.US,D,20251030,000000,25.4,25.5298,25.4,25.5298,15420,0
+GAINI.US,D,20251031,000000,25.5,25.57,25.38,25.48,7094,0
+GAINI.US,D,20251103,000000,25.55,25.55,25.38,25.46,8605,0
+GAINI.US,D,20251104,000000,25.435,25.47,25.3699,25.3891,41011,0
+GAINI.US,D,20251105,000000,25.39,25.42,25.37,25.37,12393,0
+GAINI.US,D,20251106,000000,25.37,25.46,25.37,25.4,4270,0
+GAINI.US,D,20251107,000000,25.43,25.46,25.4273,25.4273,4729,0
+GAINI.US,D,20251110,000000,25.43,25.45,25.37,25.4499,8057,0
+GAINI.US,D,20251111,000000,25.414,25.5,25.414,25.5,15907,0
+GAINI.US,D,20251112,000000,25.5,25.6,25.48,25.55,5431,0
+GAINI.US,D,20251113,000000,25.53,25.55,25.5223,25.5223,995,0
+GAINI.US,D,20251114,000000,25.54,25.5658,25.54,25.562,1881,0
+GAINI.US,D,20251117,000000,25.5,25.5,25.42,25.475,3298,0
+GAINI.US,D,20251118,000000,25.51,25.52,25.43,25.52,2553,0
+GAINI.US,D,20251119,000000,25.52,25.5447,25.39,25.5,15144,0
+GAINI.US,D,20251120,000000,25.41,25.55,25.395,25.4505,2817,0
+GAINI.US,D,20251121,000000,25.51,25.51,25.41,25.41,13184,0
+GAINI.US,D,20251124,000000,25.51,25.55,25.44,25.45,7325,0
+GAINI.US,D,20251125,000000,25.495,25.5399,25.46,25.538,9173,0
+GAINI.US,D,20251126,000000,25.52,25.5532,25.52,25.55,5357,0
+GAINI.US,D,20251128,000000,25.52,25.55,25.52,25.55,701,0
+GAINI.US,D,20251201,000000,25.53,25.5521,25.53,25.55,4448,0
+GAINI.US,D,20251202,000000,25.57,25.6499,25.4499,25.6499,58075,0
+GAINI.US,D,20251203,000000,25.63,25.64,25.5,25.6299,20141,0
+GAINI.US,D,20251204,000000,25.59,25.62,25.5,25.5999,26719,0
+GAINI.US,D,20251205,000000,25.52,25.69,25.52,25.64,28715,0
+GAINI.US,D,20251208,000000,25.64,25.718,25.55,25.66,7695,0
+GAINI.US,D,20251209,000000,25.65,25.7,25.62,25.66,26366,0
+GAINI.US,D,20251210,000000,25.66,25.72,25.66,25.6994,18684,0
+GAINI.US,D,20251211,000000,25.7,25.78,25.6953,25.78,31225,0
+GAINI.US,D,20251212,000000,25.7047,25.73,25.61,25.7199,6604,0
+GAINI.US,D,20251215,000000,25.7,25.819,25.65,25.8,16730,0
+GAINI.US,D,20251216,000000,25.764,25.8,25.76,25.76,7421,0
+GAINI.US,D,20251217,000000,25.76,25.79,25.7,25.7,43538,0
+GAINI.US,D,20251218,000000,25.75,25.8,25.685,25.8,10511,0
+GAINI.US,D,20251219,000000,25.7,25.8,25.6001,25.8,20369,0
+GAINI.US,D,20251222,000000,25.75,25.8216,25.65,25.7272,13740,0
+GAINI.US,D,20251223,000000,25.8,25.82,25.74,25.82,21294,0
+GAINI.US,D,20251224,000000,25.73,25.85,25.72,25.85,15471,0
+GAINI.US,D,20251226,000000,25.7965,25.85,25.7965,25.849,1858,0
+GAINI.US,D,20251229,000000,25.83,25.84,25.75,25.75,11178,0
+GAINI.US,D,20251230,000000,25.745,25.775,25.74,25.775,8146,0
+GAINI.US,D,20251231,000000,25.8,25.83,25.63,25.64,15393,0
+GAINI.US,D,20260102,000000,25.6514,25.84,25.6514,25.73,13476,0
+GAINI.US,D,20260105,000000,25.772,25.8,25.77,25.77,8829,0
+GAINI.US,D,20260106,000000,25.74,25.81,25.725,25.7501,14203,0
+GAINI.US,D,20260107,000000,25.8,25.8299,25.75,25.777,12709,0
+GAINI.US,D,20260108,000000,25.82,25.82,25.73,25.74,6218,0
+GAINI.US,D,20260109,000000,25.81,25.85,25.7812,25.8,11605,0
+GAINI.US,D,20260112,000000,25.8,25.84,25.8,25.8364,10926,0
+GAINI.US,D,20260113,000000,25.85,25.87,25.8463,25.855,7451,0
+GAINI.US,D,20260114,000000,25.8,25.85,25.8,25.84,3133,0
+GAINI.US,D,20260115,000000,25.79,25.79,25.41,25.43,21069,0
+GAINI.US,D,20260116,000000,25.45,25.46,25.42,25.4599,6666,0
+GAINI.US,D,20260120,000000,25.45,25.45,25.41,25.41,11592,0
+GAINI.US,D,20260121,000000,25.41,25.48,25.3,25.475,32037,0
+GAINI.US,D,20260122,000000,25.68,25.68,25.5,25.54,28437,0
+GAINI.US,D,20260123,000000,25.62,25.65,25.54,25.5592,5862,0
+GAINI.US,D,20260126,000000,25.71,25.71,25.5,25.5202,18714,0
+GAINI.US,D,20260127,000000,25.538,25.61,25.538,25.61,4171,0
+GAINI.US,D,20260128,000000,25.56,25.62,25.56,25.62,4781,0
+GAINI.US,D,20260129,000000,25.62,25.7,25.54,25.56,10715,0
+GAINI.US,D,20260130,000000,25.6,25.64,25.42,25.6065,11170,0
+GAINI.US,D,20260202,000000,25.77,25.77,25.5301,25.64,15947,0
+GAINI.US,D,20260203,000000,25.56,25.7,25.56,25.693,13002,0
+GAINI.US,D,20260204,000000,25.6699,25.7,25.63,25.69,25863,0
+GAINI.US,D,20260205,000000,25.67,25.7,25.66,25.665,6189,0
+GAINI.US,D,20260206,000000,25.65,25.75,25.65,25.6801,2808,0
+GAINI.US,D,20260209,000000,25.63,25.7301,25.63,25.685,12292,0
+GAINI.US,D,20260210,000000,25.73,25.73,25.48,25.5,44605,0
+GAINI.US,D,20260211,000000,25.6,25.63,25.54,25.56,11922,0
+GAINI.US,D,20260212,000000,25.66,25.66,25.35,25.36,81414,0
+GAINI.US,D,20260213,000000,25.43,25.49,25.38,25.44,11699,0
+GAINI.US,D,20260217,000000,25.49,25.61,25.47,25.575,14989,0
+GAINI.US,D,20260218,000000,25.56,25.62,25.54,25.6177,8951,0
diff --git a/daily/us/nasdaq stocks/1/game.us.txt b/daily/us/nasdaq stocks/1/game.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..900af2febc093aeca5fd2b54b191266bdbd4cdc4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/game.us.txt	
@@ -0,0 +1,1173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAME.US,D,20210618,000000,41.84,41.84,34.08,36,70930.5,0
+GAME.US,D,20210621,000000,36.96,38.6796,36.6004,37.52,13649.75,0
+GAME.US,D,20210622,000000,39.56,45.6,37.5784,43.24,92127.25,0
+GAME.US,D,20210623,000000,45.6,46.84,44.24,45.88,77540,0
+GAME.US,D,20210624,000000,46.04,50.4,44.56,48.84,99426,0
+GAME.US,D,20210625,000000,50.88,53.6,48.16,52.6,440631.25,0
+GAME.US,D,20210628,000000,52.6,52.8,50.24,51.48,127177,0
+GAME.US,D,20210629,000000,51.64,53.6,48.12,48.96,199737.75,0
+GAME.US,D,20210630,000000,48.48,50.92,46.4,47.24,112768.5,0
+GAME.US,D,20210701,000000,47.72,50.16,44.48,48,128831,0
+GAME.US,D,20210702,000000,48.4,49.8,45.52,48.44,114864.75,0
+GAME.US,D,20210706,000000,48.2,48.65,45.2004,46.96,94596,0
+GAME.US,D,20210707,000000,47.44,47.44,43.04,44.4,480566.25,0
+GAME.US,D,20210708,000000,50.4,50.9464,42.2004,44.16,791812,0
+GAME.US,D,20210709,000000,45.16,45.56,42.52,42.96,284854.25,0
+GAME.US,D,20210712,000000,42,42.3384,38.4,39.48,192893.75,0
+GAME.US,D,20210713,000000,38.96,39.3196,35.08,35.8,243844.75,0
+GAME.US,D,20210714,000000,35.6,35.9196,30.48,31.76,290514.25,0
+GAME.US,D,20210715,000000,31.4,32.8,28.08,29.04,208058,0
+GAME.US,D,20210716,000000,29.64,31.2,28,28.76,179556.5,0
+GAME.US,D,20210719,000000,27.92,30.16,27.48,28.36,156077.5,0
+GAME.US,D,20210720,000000,28.6,30.76,28.6,30,87433.75,0
+GAME.US,D,20210721,000000,30.2,30.6,28.8552,29,77868.75,0
+GAME.US,D,20210722,000000,29.4,29.9996,28.2872,28.76,60458,0
+GAME.US,D,20210723,000000,28.8,28.9444,26.36,26.6,109279.5,0
+GAME.US,D,20210726,000000,27,28.64,25.4912,25.84,82943,0
+GAME.US,D,20210727,000000,25.52,26.434,24.68,25.4,42850.25,0
+GAME.US,D,20210728,000000,25.92,26.8,24.84,26.52,53090.5,0
+GAME.US,D,20210729,000000,26.76,26.76,24.48,25,81523.5,0
+GAME.US,D,20210730,000000,24.52,25.2,24.16,24.56,43715.75,0
+GAME.US,D,20210802,000000,24.8,25.2,24.2804,25.04,29488.75,0
+GAME.US,D,20210803,000000,25.16,25.36,23.8,24.04,51122.75,0
+GAME.US,D,20210804,000000,24.24,24.4,22.6,23,75178.75,0
+GAME.US,D,20210805,000000,23.4,25.76,23.28,24.08,91453,0
+GAME.US,D,20210806,000000,23.88,27.28,23.44,26.6,64351.5,0
+GAME.US,D,20210809,000000,27,28.32,26.28,27.56,58992.75,0
+GAME.US,D,20210810,000000,28.04,28.04,25.12,25.48,22553.25,0
+GAME.US,D,20210811,000000,25.28,25.28,23.2,24.88,35894.25,0
+GAME.US,D,20210812,000000,24.56,25.16,23.2004,25.16,45344.75,0
+GAME.US,D,20210813,000000,24.96,25.6,24.0468,25.44,19808.75,0
+GAME.US,D,20210816,000000,25.2,25.68,23.28,23.56,15385.75,0
+GAME.US,D,20210817,000000,23.72,24.72,20.84,24.04,53953.5,0
+GAME.US,D,20210818,000000,24.2,24.2832,22.42,23.36,14762,0
+GAME.US,D,20210819,000000,23.12,24.16,22.2,24.16,16047.25,0
+GAME.US,D,20210820,000000,24.0208,24.3756,23.56,23.96,18610.25,0
+GAME.US,D,20210823,000000,24.04,24.9316,23,24.64,17536.25,0
+GAME.US,D,20210824,000000,24.8,25.32,24.2,25.0116,13336,0
+GAME.US,D,20210825,000000,25,26.9996,24.604,26.72,22568.5,0
+GAME.US,D,20210826,000000,26.84,27.24,24.84,25.76,27682,0
+GAME.US,D,20210827,000000,26,27.12,25.2404,26.64,37148.75,0
+GAME.US,D,20210830,000000,27,29.44,26.04,27.68,77074.25,0
+GAME.US,D,20210831,000000,27.6,27.68,25.56,26.44,100496.5,0
+GAME.US,D,20210901,000000,26.8,28,25.6,26.12,62479,0
+GAME.US,D,20210902,000000,26.4,26.96,24.84,25.4,55467.25,0
+GAME.US,D,20210903,000000,25.68,26.84,24.04,25,70591.75,0
+GAME.US,D,20210907,000000,25,26.32,24.5636,25.28,48002.25,0
+GAME.US,D,20210908,000000,25.2,25.92,24.68,24.88,42680,0
+GAME.US,D,20210909,000000,25.04,25.92,24.3372,24.8,49441.5,0
+GAME.US,D,20210910,000000,24.52,25.1864,24.08,24.64,30297.5,0
+GAME.US,D,20210913,000000,24.72,25.3524,24.08,24.52,19656.5,0
+GAME.US,D,20210914,000000,24.64,24.64,21.8,22,76264.5,0
+GAME.US,D,20210915,000000,22.4,23.16,21.32,22.76,19714.5,0
+GAME.US,D,20210916,000000,22.44,23.08,22,22.28,8034.25,0
+GAME.US,D,20210917,000000,22.2,23,21.28,22.4,15568.75,0
+GAME.US,D,20210920,000000,22,22.106,20.12,20.92,53456.75,0
+GAME.US,D,20210921,000000,20.88,23.9596,20.52,22.4,316871.5,0
+GAME.US,D,20210922,000000,22.28,23.316,20.6,21,67471.75,0
+GAME.US,D,20210923,000000,21,21.48,20.4,20.48,46780.75,0
+GAME.US,D,20210924,000000,20.4,20.6448,18.8,18.84,85225.75,0
+GAME.US,D,20210927,000000,19.6996,19.76,17.08,17.36,155041,0
+GAME.US,D,20210928,000000,17.24,17.4,16.2,16.56,59201.5,0
+GAME.US,D,20210929,000000,16.56,16.9,15.1196,15.56,100042,0
+GAME.US,D,20210930,000000,15.72,16.8,15.28,16.16,41779.75,0
+GAME.US,D,20211001,000000,16.16,16.68,15.28,16.32,42191.25,0
+GAME.US,D,20211004,000000,16.6,17.88,15.38,17.04,71623.75,0
+GAME.US,D,20211005,000000,17.28,18.84,16.4,18.8,187879.25,0
+GAME.US,D,20211006,000000,18.32,18.42,16.92,17.76,38240.75,0
+GAME.US,D,20211007,000000,17.88,17.916,17.2804,17.4,25536.5,0
+GAME.US,D,20211008,000000,17.32,18.48,16.48,18.28,33094.5,0
+GAME.US,D,20211011,000000,18.16,18.72,17.2804,18.32,7017,0
+GAME.US,D,20211012,000000,18.08,19.12,17.8,18.84,24197.5,0
+GAME.US,D,20211013,000000,19.04,19.16,17.76,17.88,12061,0
+GAME.US,D,20211014,000000,18.2,18.2,16.76,17.48,23037.25,0
+GAME.US,D,20211015,000000,17.48,17.48,16.52,16.96,14198.5,0
+GAME.US,D,20211018,000000,16.72,17.44,16.4,16.52,6210.25,0
+GAME.US,D,20211019,000000,16.468,18.64,16.468,17.96,12195.75,0
+GAME.US,D,20211020,000000,17.72,18.88,17.48,18.12,6554.5,0
+GAME.US,D,20211021,000000,18.12,18.28,15.64,16.36,35716.75,0
+GAME.US,D,20211022,000000,17.16,17.24,15.84,15.84,9914.5,0
+GAME.US,D,20211025,000000,16.8,16.8,15.1608,15.28,21265.25,0
+GAME.US,D,20211026,000000,15.56,16.1,15.4004,15.92,13710.75,0
+GAME.US,D,20211027,000000,15.88,16.34,14.6,15.28,25550.75,0
+GAME.US,D,20211028,000000,14.76,17,14.76,16.24,26769.5,0
+GAME.US,D,20211029,000000,16.28,16.28,15.24,16.08,7780.75,0
+GAME.US,D,20211101,000000,16.16,16.72,15.64,16.12,7865.75,0
+GAME.US,D,20211102,000000,16.04,16.12,15.6,16.08,13345.25,0
+GAME.US,D,20211103,000000,16.04,16.18,15.16,15.6,11143.25,0
+GAME.US,D,20211104,000000,15.56,15.68,15,15.16,27449.5,0
+GAME.US,D,20211105,000000,15.2,15.3372,14.6744,15.04,25003,0
+GAME.US,D,20211108,000000,15.4,16,14.88,16,17260.5,0
+GAME.US,D,20211109,000000,15.92,16,15.2,15.56,9659,0
+GAME.US,D,20211110,000000,15.56,15.5996,14.0004,14.48,22876,0
+GAME.US,D,20211111,000000,14.52,14.72,14.08,14.72,12486,0
+GAME.US,D,20211112,000000,14.96,15.24,13.8,14.48,25209.5,0
+GAME.US,D,20211115,000000,14.56,14.96,13.8,14.12,12260.5,0
+GAME.US,D,20211116,000000,13.76,13.8836,12.98,13.28,34783.75,0
+GAME.US,D,20211117,000000,13.4,13.84,12.8,13.04,17795.25,0
+GAME.US,D,20211118,000000,12.92,13.48,12.2,12.4,12468.75,0
+GAME.US,D,20211119,000000,12.56,12.64,12.2,12.36,8356,0
+GAME.US,D,20211122,000000,12.6,12.6,12,12.48,15757.75,0
+GAME.US,D,20211123,000000,12.6,13.84,11.6,12.72,703683.75,0
+GAME.US,D,20211124,000000,15.16,17.1996,13.8,15.24,5093845.5,0
+GAME.US,D,20211126,000000,13.88,14.12,12.4,13.56,289354.75,0
+GAME.US,D,20211129,000000,13,15.0796,12.6004,15,165690.5,0
+GAME.US,D,20211130,000000,14.76,15.68,13.84,15.52,192553.75,0
+GAME.US,D,20211201,000000,15.36,15.88,14.96,15.88,126620.25,0
+GAME.US,D,20211202,000000,15.64,17.56,14.888,17.56,306161.25,0
+GAME.US,D,20211203,000000,17.84,18.2,13.6,14.24,192842.75,0
+GAME.US,D,20211206,000000,13.92,14.2396,13.2,13.88,64981.25,0
+GAME.US,D,20211207,000000,14.08,14.52,13.24,13.36,49517.25,0
+GAME.US,D,20211208,000000,13.52,13.7,13.04,13.36,35043.75,0
+GAME.US,D,20211209,000000,13.44,13.72,12.72,13.04,43267.5,0
+GAME.US,D,20211210,000000,12.8,13.1596,12.16,12.2,44337,0
+GAME.US,D,20211213,000000,12.44,12.52,11.64,12.04,60823.75,0
+GAME.US,D,20211214,000000,11.88,12.12,11.36,11.56,37586.5,0
+GAME.US,D,20211215,000000,11.48,11.84,11,11.44,40860.5,0
+GAME.US,D,20211216,000000,11.76,13.12,11.4428,12.4,84517,0
+GAME.US,D,20211217,000000,11.88,13.2,11.808,13.16,53807,0
+GAME.US,D,20211220,000000,12.4,13,12.2,12.36,25908.25,0
+GAME.US,D,20211221,000000,12.52,12.96,12.24,12.6,25390,0
+GAME.US,D,20211222,000000,12.44,13.52,12.42,13.16,44399.75,0
+GAME.US,D,20211223,000000,13.04,13.6,12.56,12.8,72332,0
+GAME.US,D,20211227,000000,13,13.92,12.68,12.8,94107.75,0
+GAME.US,D,20211228,000000,12.96,13.1364,12,12.52,45429.25,0
+GAME.US,D,20211229,000000,12.36,13,11.8,12.64,34865.5,0
+GAME.US,D,20211230,000000,12.68,13.28,12,12.72,72350,0
+GAME.US,D,20211231,000000,12.72,13,11.88,12.16,57831.75,0
+GAME.US,D,20220103,000000,12.36,12.72,11.888,12.32,33452.25,0
+GAME.US,D,20220104,000000,12.16,12.48,11.6,12.28,48659.25,0
+GAME.US,D,20220105,000000,12,12.36,11.04,11.12,44371.5,0
+GAME.US,D,20220106,000000,11.12,11.5492,10,10.84,36517.25,0
+GAME.US,D,20220107,000000,10.76,12.28,10.6732,12.08,36683.5,0
+GAME.US,D,20220110,000000,12,12.12,10.5868,10.88,31627.5,0
+GAME.US,D,20220111,000000,11.04,12.64,10.7604,12.64,31796,0
+GAME.US,D,20220112,000000,12.88,13.08,12,12.84,35306,0
+GAME.US,D,20220113,000000,13.12,13.2,12.08,13,78016,0
+GAME.US,D,20220114,000000,13,13,11.52,12.52,49775,0
+GAME.US,D,20220118,000000,12.12,12.32,11.12,11.12,33998.25,0
+GAME.US,D,20220119,000000,11.6,11.8,10.88,11,13991.5,0
+GAME.US,D,20220120,000000,11,11.88,10.9616,11.12,15925.75,0
+GAME.US,D,20220121,000000,10.84,10.84,9.6,10.32,46129.5,0
+GAME.US,D,20220124,000000,9.8,10.76,8.72,10.56,49795.75,0
+GAME.US,D,20220125,000000,10.56,11.2,10.0004,11.08,13649.5,0
+GAME.US,D,20220126,000000,11.4,11.6,10.28,10.88,13063,0
+GAME.US,D,20220127,000000,11.12,11.2,10.0804,10.28,10643.25,0
+GAME.US,D,20220128,000000,10.04,10.84,9.5208,10.1544,8532.25,0
+GAME.US,D,20220131,000000,10.24,12.16,10.24,11.76,34772,0
+GAME.US,D,20220201,000000,12,12.4,11.2156,12.28,19807.75,0
+GAME.US,D,20220202,000000,12.76,13.04,11.56,12.4,12338.25,0
+GAME.US,D,20220203,000000,12.32,12.52,11.0004,11.32,27485.75,0
+GAME.US,D,20220204,000000,11.68,11.92,11.362,11.8,3398.5,0
+GAME.US,D,20220207,000000,11.88,12.32,11.56,12.2,4664.5,0
+GAME.US,D,20220208,000000,12.08,12.48,11.8,12.28,6148.25,0
+GAME.US,D,20220209,000000,12.28,13.44,12.244,12.48,11251,0
+GAME.US,D,20220210,000000,12.84,13,11.96,12.52,21766.25,0
+GAME.US,D,20220211,000000,12.68,12.92,12.0816,12.4,7474.25,0
+GAME.US,D,20220214,000000,12.52,12.6744,11.56,12.08,5657,0
+GAME.US,D,20220215,000000,12.4,13.12,12.18,12.84,15628,0
+GAME.US,D,20220216,000000,12.96,12.96,12.08,12.44,6909.25,0
+GAME.US,D,20220217,000000,12.4,12.4,11.4,11.64,7408,0
+GAME.US,D,20220218,000000,11.4,11.76,11.12,11.44,13899,0
+GAME.US,D,20220222,000000,11.44,12.08,10.64,10.8,8410,0
+GAME.US,D,20220223,000000,11.28,11.6,10.68,10.96,9483,0
+GAME.US,D,20220224,000000,10.12,10.72,9.36,10.36,10658.75,0
+GAME.US,D,20220225,000000,10.44,10.64,10.0416,10.2004,4215.5,0
+GAME.US,D,20220228,000000,10.08,10.84,9.72,10.52,11825.75,0
+GAME.US,D,20220301,000000,10.64,11.04,10.12,10.36,16141.5,0
+GAME.US,D,20220302,000000,10.3352,11.9084,9.84,11.76,16095.25,0
+GAME.US,D,20220303,000000,11.64,11.96,10.2,10.44,12101.25,0
+GAME.US,D,20220304,000000,10.4,10.5836,9.28,9.48,14037,0
+GAME.US,D,20220307,000000,8.96,9.76,8.32,9.32,15120.75,0
+GAME.US,D,20220308,000000,9.16,9.74,8.96,9.36,9286.75,0
+GAME.US,D,20220309,000000,9.12,9.3404,8.52,8.72,8806.25,0
+GAME.US,D,20220310,000000,8.64,8.96,8.08,8.24,12510.75,0
+GAME.US,D,20220311,000000,8.04,8.6948,7.6,7.64,45843.75,0
+GAME.US,D,20220314,000000,7.56,7.56,6.68,6.72,13146.75,0
+GAME.US,D,20220315,000000,6.76,7.32,6.52,6.6,19252.25,0
+GAME.US,D,20220316,000000,6.84,7.44,6.08,6.84,20851.25,0
+GAME.US,D,20220317,000000,6.8,7.76,6.8,7.56,22210,0
+GAME.US,D,20220318,000000,7.96,7.96,7.2,7.52,13757.25,0
+GAME.US,D,20220321,000000,7.4,7.6396,6.76,7.2,10247.5,0
+GAME.US,D,20220322,000000,7.32,7.6,7.2,7.6,16262.75,0
+GAME.US,D,20220323,000000,7.6,7.6,7.04,7.44,30191.25,0
+GAME.US,D,20220324,000000,7.44,7.8,7.048,7.6,22139.5,0
+GAME.US,D,20220325,000000,7.68,7.84,7.1032,7.6,15329,0
+GAME.US,D,20220328,000000,8.08,8.08,7.4188,7.72,4563.25,0
+GAME.US,D,20220329,000000,7.596,7.838,7.2,7.36,16356.25,0
+GAME.US,D,20220330,000000,7.6,7.9836,7.52,7.92,17006,0
+GAME.US,D,20220331,000000,7.64,7.96,7.42,7.42,8374.75,0
+GAME.US,D,20220401,000000,7.52,7.9624,7.4,7.8,5006.75,0
+GAME.US,D,20220404,000000,7.92,7.92,7.5052,7.8,7260.5,0
+GAME.US,D,20220405,000000,7.92,8.44,7.7208,8.44,15107.75,0
+GAME.US,D,20220406,000000,8.48,9,8.28,9,10081,0
+GAME.US,D,20220407,000000,9,9.04,8,8.08,23704.25,0
+GAME.US,D,20220408,000000,8,8.2,7.6,8.08,4759.75,0
+GAME.US,D,20220411,000000,7.8,8.2,7.12,7.32,18289.75,0
+GAME.US,D,20220412,000000,7.44,8.04,7.04,7.16,8320.5,0
+GAME.US,D,20220413,000000,7.12,7.612,7,7.48,16845,0
+GAME.US,D,20220414,000000,7.88,7.958,7.0804,7.2,30022.5,0
+GAME.US,D,20220418,000000,7,7.4,6,6,34742.25,0
+GAME.US,D,20220419,000000,6.2,6.36,6.04,6.12,17442.75,0
+GAME.US,D,20220420,000000,6.12,6.12,5.4,5.48,37613,0
+GAME.US,D,20220421,000000,5.6,5.88,5.08,5.12,12632.5,0
+GAME.US,D,20220422,000000,5.08,5.4,5,5.04,21700.25,0
+GAME.US,D,20220425,000000,5.24,5.24,4.6,4.6,17194,0
+GAME.US,D,20220426,000000,4.72,4.84,4.52,4.56,15300,0
+GAME.US,D,20220427,000000,4.3352,4.52,4.32,4.32,13402,0
+GAME.US,D,20220428,000000,4.64,4.76,4.4,4.68,8831.25,0
+GAME.US,D,20220429,000000,4.96,5.4,4.8,5.4,17275.5,0
+GAME.US,D,20220502,000000,5.28,5.56,5,5.24,9871.5,0
+GAME.US,D,20220503,000000,5.4252,5.5196,5.08,5.2,3186.5,0
+GAME.US,D,20220504,000000,5.12,5.28,5.0548,5.24,3787.25,0
+GAME.US,D,20220505,000000,5.3048,5.32,4.8,4.88,7261.75,0
+GAME.US,D,20220506,000000,5,5,4.4,4.52,8183.5,0
+GAME.US,D,20220509,000000,4.52,4.52,3.7084,4.06,19990.25,0
+GAME.US,D,20220510,000000,4.08,4.72,3.64,3.7532,29443.5,0
+GAME.US,D,20220511,000000,3.6404,3.7528,3.52,3.52,5809,0
+GAME.US,D,20220512,000000,3.2,4.1996,3.1,3.6,13777.5,0
+GAME.US,D,20220513,000000,3.6,3.8,3.32,3.42,25512,0
+GAME.US,D,20220516,000000,3.44,4,3.44,3.5508,15795.5,0
+GAME.US,D,20220517,000000,3.728,3.728,3.2004,3.52,7144.5,0
+GAME.US,D,20220518,000000,3.2988,3.96,3.2988,3.5152,11497,0
+GAME.US,D,20220519,000000,3.5148,3.7,3.5096,3.5096,9817.5,0
+GAME.US,D,20220520,000000,3.4,3.5872,3.3236,3.4404,1577.75,0
+GAME.US,D,20220523,000000,3.5872,3.76,3.44,3.74,14823.75,0
+GAME.US,D,20220524,000000,3.8396,3.92,3.4,3.52,5574.25,0
+GAME.US,D,20220525,000000,3.64,3.76,3.4296,3.62,4760.75,0
+GAME.US,D,20220526,000000,3.72,4,3.1533,3.68,17844.25,0
+GAME.US,D,20220527,000000,3.64,3.88,3.4004,3.7072,2323,0
+GAME.US,D,20220531,000000,3.72,3.9904,3.7,3.8398,3776.75,0
+GAME.US,D,20220601,000000,4.0004,4.168,3.7996,3.7996,5902.75,0
+GAME.US,D,20220602,000000,3.96,3.9688,3.64,3.8168,6521,0
+GAME.US,D,20220603,000000,3.76,4.2176,3.68,3.9836,6720,0
+GAME.US,D,20220606,000000,3.96,4.1,3.8,3.816,11322,0
+GAME.US,D,20220607,000000,3.7272,3.99,3.7272,3.73,7798.25,0
+GAME.US,D,20220608,000000,3.9588,3.9588,3.64,3.76,6617.5,0
+GAME.US,D,20220609,000000,3.8,3.804,3.5204,3.6,14296.5,0
+GAME.US,D,20220610,000000,3.5664,4.0796,3.24,3.7608,20658.5,0
+GAME.US,D,20220613,000000,3.5728,3.892,3.3308,3.4888,11087.5,0
+GAME.US,D,20220614,000000,3.44,3.6,3.24,3.34,3224.5,0
+GAME.US,D,20220615,000000,3.486,3.5992,3.2804,3.4572,4989.5,0
+GAME.US,D,20220616,000000,3.3204,3.6,3.2032,3.2032,4260,0
+GAME.US,D,20220617,000000,3.3784,3.516,3.24,3.32,2402.5,0
+GAME.US,D,20220621,000000,3.12,3.4196,3.1,3.3596,4290.25,0
+GAME.US,D,20220622,000000,3.0132,3.5188,3.0076,3.3032,6592.25,0
+GAME.US,D,20220623,000000,3.276,3.324,2.9016,3.0264,15135,0
+GAME.US,D,20220624,000000,3.3556,3.436,3.04,3.1608,7891.75,0
+GAME.US,D,20220627,000000,3.2924,3.2924,3.0012,3.08,2446,0
+GAME.US,D,20220628,000000,3.08,3.52,3,3.3996,7827.25,0
+GAME.US,D,20220629,000000,3.354,3.3936,3.0012,3.28,1178,0
+GAME.US,D,20220630,000000,3.3716,3.372,2.9224,3.2154,3608.5,0
+GAME.US,D,20220701,000000,3.36,3.6312,3.36,3.6312,2122,0
+GAME.US,D,20220705,000000,3.7444,3.7444,3.2,3.6184,4937.75,0
+GAME.US,D,20220706,000000,3.496,4.8796,3.496,4.36,71404.5,0
+GAME.US,D,20220707,000000,4.44,4.64,4.12,4.32,17531.5,0
+GAME.US,D,20220708,000000,4.4,4.48,4.0044,4.3996,5622.75,0
+GAME.US,D,20220711,000000,4.36,4.4,4.1596,4.24,10186.5,0
+GAME.US,D,20220712,000000,4.4,4.4,3.8964,4.12,5791,0
+GAME.US,D,20220713,000000,4.16,4.272,4,4.12,4864.75,0
+GAME.US,D,20220714,000000,4,4.6,3.92,4.32,19996.25,0
+GAME.US,D,20220715,000000,4.3028,4.3092,3.9196,4.04,13164.5,0
+GAME.US,D,20220718,000000,4,4.2,3.92,4,6121,0
+GAME.US,D,20220719,000000,4.12,4.32,4.12,4.32,12882,0
+GAME.US,D,20220720,000000,4.3996,4.48,4.2,4.32,10660,0
+GAME.US,D,20220721,000000,4.24,4.5996,4.1724,4.5996,18630.5,0
+GAME.US,D,20220722,000000,4.68,5.56,4.36,4.6,59716.5,0
+GAME.US,D,20220725,000000,5.52,5.52,4.32,4.52,28811.25,0
+GAME.US,D,20220726,000000,4.56,4.62,4,4.36,16157.5,0
+GAME.US,D,20220727,000000,4.24,4.52,4,4.44,4119.5,0
+GAME.US,D,20220728,000000,4.2788,4.36,3.5024,3.92,16511.5,0
+GAME.US,D,20220729,000000,3.84,4.3196,3.802,4.2368,9322,0
+GAME.US,D,20220801,000000,4.36,4.4396,3.92,4.36,4107.25,0
+GAME.US,D,20220802,000000,4.32,4.3596,3.64,4.08,6356.25,0
+GAME.US,D,20220803,000000,4.12,4.36,4,4.08,2147.25,0
+GAME.US,D,20220804,000000,4,4.16,3.96,4,3063.75,0
+GAME.US,D,20220805,000000,4.2,4.2,3.7156,3.72,20113,0
+GAME.US,D,20220808,000000,3.8976,3.8976,3.44,3.7,4004,0
+GAME.US,D,20220809,000000,3.56,3.74,3.442,3.56,3852.25,0
+GAME.US,D,20220810,000000,3.56,3.72,3.404,3.5164,6688.75,0
+GAME.US,D,20220811,000000,3.48,3.76,3.48,3.7592,9322.75,0
+GAME.US,D,20220812,000000,3.8,3.8352,3.56,3.6708,4887.5,0
+GAME.US,D,20220815,000000,3.64,3.7736,3.4,3.426,5765.75,0
+GAME.US,D,20220816,000000,3.52,3.68,3.38,3.4,13660,0
+GAME.US,D,20220817,000000,3.4,3.4,3.0864,3.19,16506,0
+GAME.US,D,20220818,000000,3.2,3.2,3,3,13490.25,0
+GAME.US,D,20220819,000000,3,3.16,3,3.12,9927.75,0
+GAME.US,D,20220822,000000,3.0788,3.0788,2.8,2.856,22036.5,0
+GAME.US,D,20220823,000000,2.8992,3.2328,2.8568,2.88,9233,0
+GAME.US,D,20220824,000000,3.068,3.204,3,3,9031.25,0
+GAME.US,D,20220825,000000,3.2976,3.2976,2.96,3.108,3788,0
+GAME.US,D,20220826,000000,3.08,3.214,3,3.06,4108,0
+GAME.US,D,20220829,000000,3.1516,3.1516,2.8576,3.046,3295,0
+GAME.US,D,20220830,000000,3,3.0572,2.8012,2.8012,10980,0
+GAME.US,D,20220831,000000,2.9708,3.0796,2.8016,2.86,4490.75,0
+GAME.US,D,20220901,000000,2.8016,2.9836,2.8,2.8,7535.75,0
+GAME.US,D,20220902,000000,2.82,2.88,2.82,2.8204,3806.75,0
+GAME.US,D,20220906,000000,2.88,3.08,2.316,2.512,31050.5,0
+GAME.US,D,20220907,000000,2.5172,2.6004,2.4064,2.4076,8043,0
+GAME.US,D,20220908,000000,2.4448,2.6,2.3996,2.5996,14574.75,0
+GAME.US,D,20220909,000000,2.4804,2.6,2.4468,2.4468,18710.25,0
+GAME.US,D,20220912,000000,2.48,2.6796,2.474,2.48,15069.25,0
+GAME.US,D,20220913,000000,2.6,2.626,2.4,2.48,4571.5,0
+GAME.US,D,20220914,000000,2.4552,2.5768,2.4,2.52,3965.75,0
+GAME.US,D,20220915,000000,2.52,2.6336,2.44,2.44,3887,0
+GAME.US,D,20220916,000000,2.56,2.56,2.2,2.268,9958.75,0
+GAME.US,D,20220919,000000,2.4396,2.4396,2.2,2.34,3631,0
+GAME.US,D,20220920,000000,2.3224,2.32776,2.24,2.242,2598.25,0
+GAME.US,D,20220921,000000,2.3524,2.64,2.3,2.3704,20574.25,0
+GAME.US,D,20220922,000000,2.48,2.48,2.28,2.32,5674.25,0
+GAME.US,D,20220923,000000,2.484,2.484,2.12,2.2152,7501,0
+GAME.US,D,20220926,000000,2.2,2.3596,2.02,2.2796,14918,0
+GAME.US,D,20220927,000000,2.1612,2.24,2.16,2.16,601.25,0
+GAME.US,D,20220928,000000,2.24,2.44,2.2,2.2,19712.25,0
+GAME.US,D,20220929,000000,2.28,2.36,2.22,2.2904,3191.5,0
+GAME.US,D,20220930,000000,2.2,2.36004,2.2,2.254,5190.5,0
+GAME.US,D,20221003,000000,2.31,2.92,2.24,2.9048,19009,0
+GAME.US,D,20221004,000000,2.9676,3.2,2.7504,3.02,21035.25,0
+GAME.US,D,20221005,000000,2.9292,3.2,2.7204,2.8524,6323.75,0
+GAME.US,D,20221006,000000,3,3.16,2.846,3,35669.75,0
+GAME.US,D,20221007,000000,2.9752,3.04,2.8,3.04,8863,0
+GAME.US,D,20221010,000000,3.204,3.6,2.8004,3.4804,20404.75,0
+GAME.US,D,20221011,000000,3.4308,3.52,2.8872,3.12,21061.25,0
+GAME.US,D,20221012,000000,3.19647,3.2,2.8652,2.8652,6986.5,0
+GAME.US,D,20221013,000000,2.6,2.848,2.6,2.7048,13994,0
+GAME.US,D,20221014,000000,2.8664,3.0396,2.7204,2.8,10698.75,0
+GAME.US,D,20221017,000000,2.8,2.8728,2.7724,2.8556,16228.75,0
+GAME.US,D,20221018,000000,2.8596,2.92,2.67218,2.92,4301,0
+GAME.US,D,20221019,000000,3.0936,3.0936,2.79,2.80672,4289,0
+GAME.US,D,20221020,000000,2.8788,3.0076,2.76,2.952,7769.25,0
+GAME.US,D,20221021,000000,2.6644,2.952,2.6644,2.8408,5852,0
+GAME.US,D,20221024,000000,2.9512,2.9516,2.7604,2.8,2748,0
+GAME.US,D,20221025,000000,2.76,2.88,2.76,2.85,8070.25,0
+GAME.US,D,20221026,000000,2.9096,2.94,2.74,2.8072,12374.75,0
+GAME.US,D,20221027,000000,2.9,2.9596,2.737,2.794,13821.75,0
+GAME.US,D,20221028,000000,2.8,2.88,2.8,2.8,4861.25,0
+GAME.US,D,20221031,000000,2.84,2.88,2.44,2.5918,15775.25,0
+GAME.US,D,20221101,000000,2.576,2.88,2.576,2.7992,9434,0
+GAME.US,D,20221102,000000,2.8396,2.84,2.6004,2.84,9405.25,0
+GAME.US,D,20221103,000000,2.7212,2.8728,2.68,2.8,10191.75,0
+GAME.US,D,20221104,000000,2.64,2.84,2.64,2.84,7936.25,0
+GAME.US,D,20221107,000000,2.8,2.876,2.68,2.87,5110.5,0
+GAME.US,D,20221108,000000,2.8,2.8688,2.68,2.774,1800.5,0
+GAME.US,D,20221109,000000,2.88,2.88,2.4,2.5404,8819.25,0
+GAME.US,D,20221110,000000,2.776,2.776,2.34,2.47,3136.25,0
+GAME.US,D,20221111,000000,2.47,2.7564,2.4008,2.4008,11132.75,0
+GAME.US,D,20221114,000000,2.47,2.5596,2.4,2.5596,16555.75,0
+GAME.US,D,20221115,000000,2.562,2.6214,2.4408,2.6004,15636.5,0
+GAME.US,D,20221116,000000,2.4204,2.8,2.4204,2.6596,17301.25,0
+GAME.US,D,20221117,000000,2.72,2.76,2.64,2.6404,663.5,0
+GAME.US,D,20221118,000000,2.64,2.668,2.6004,2.6004,876,0
+GAME.US,D,20221121,000000,2.64,2.76,2.4572,2.594,42871.75,0
+GAME.US,D,20221122,000000,2.6,2.6076,2.44,2.44,6574,0
+GAME.US,D,20221123,000000,2.48,2.58576,2.2988,2.4172,6109,0
+GAME.US,D,20221125,000000,2.4704,2.5868,2.2988,2.5196,5354.75,0
+GAME.US,D,20221128,000000,2.44,2.5324,2.3144,2.32,8877.75,0
+GAME.US,D,20221129,000000,2.36,2.5192,2.306,2.344,9312.25,0
+GAME.US,D,20221130,000000,2.32,2.36,2.24,2.358,11330,0
+GAME.US,D,20221201,000000,2.48,2.48,2.3096,2.3204,2646,0
+GAME.US,D,20221202,000000,2.3256,2.36,2.2816,2.35,8410.25,0
+GAME.US,D,20221205,000000,2.24,2.37237,2.24,2.3076,4336.25,0
+GAME.US,D,20221206,000000,2.2,2.3408,2.0852,2.1008,11493.5,0
+GAME.US,D,20221207,000000,2.1432,2.3228,2.0776,2.2448,7409.75,0
+GAME.US,D,20221208,000000,2.12,2.4476,2.0444,2.3624,23698.25,0
+GAME.US,D,20221209,000000,2.44,2.4708,2.0444,2.1292,6962,0
+GAME.US,D,20221212,000000,2.1744,4.96,2.0964,4.24,960799.25,0
+GAME.US,D,20221213,000000,3.914,4,3.4,4,287775,0
+GAME.US,D,20221214,000000,3.92,6.08,3.68,4.8,400508.5,0
+GAME.US,D,20221215,000000,4.96,6.56,4.88,5.84,261327.5,0
+GAME.US,D,20221216,000000,5.8,7.08,5.2,6.36,144410.5,0
+GAME.US,D,20221219,000000,6.08,6.4,5.12,5.4,70945.25,0
+GAME.US,D,20221220,000000,5.4,5.4336,4.12,4.6,105219,0
+GAME.US,D,20221221,000000,4.4,5.1996,4.4,4.8,68245,0
+GAME.US,D,20221222,000000,4.92,5,4.32,4.52,48627,0
+GAME.US,D,20221223,000000,4.6,4.8,4.36,4.4,22497.25,0
+GAME.US,D,20221227,000000,4.16,4.5848,3.66,3.8,43744.75,0
+GAME.US,D,20221228,000000,3.72,4.32,3.72,4.16,18110.75,0
+GAME.US,D,20221229,000000,4.08,4.32,4,4.16,13417,0
+GAME.US,D,20221230,000000,4.2,4.2,3.92,3.92,30854.5,0
+GAME.US,D,20230103,000000,3.8424,3.9196,3.64,3.76,16719.25,0
+GAME.US,D,20230104,000000,3.84,4.2,3.72,4.04,38733.75,0
+GAME.US,D,20230105,000000,4,4.32,4,4.24,12977.25,0
+GAME.US,D,20230106,000000,4.2804,4.3996,4.1216,4.32,14152.5,0
+GAME.US,D,20230109,000000,4.28,4.4,4.12,4.392,22337,0
+GAME.US,D,20230110,000000,4.28,4.76,4.24,4.7,11993.5,0
+GAME.US,D,20230111,000000,4.84,5.56,4.84,5.44,30052.75,0
+GAME.US,D,20230112,000000,5.56,5.84,4.96,5.24,28609.25,0
+GAME.US,D,20230113,000000,4.96,5.48,4.96,5.2,22501,0
+GAME.US,D,20230117,000000,5.16,5.24,4.28,5.16,43777.75,0
+GAME.US,D,20230118,000000,5.16,5.16,4.84,4.96,8298.25,0
+GAME.US,D,20230119,000000,4.5968,4.72,4.44,4.6,11855,0
+GAME.US,D,20230120,000000,4.8,4.84,4.48,4.64,11934.25,0
+GAME.US,D,20230123,000000,4.72,5,4.68,4.8,10069.75,0
+GAME.US,D,20230124,000000,4.88,4.9604,4.64,4.72,7194.25,0
+GAME.US,D,20230125,000000,4.84,5,4.6816,4.84,7354.25,0
+GAME.US,D,20230126,000000,5,5.64,4.72,5.16,27915.5,0
+GAME.US,D,20230127,000000,5.04,5.48,5.0004,5.16,9280.75,0
+GAME.US,D,20230130,000000,5.2,5.2,4.28,4.4,22668.5,0
+GAME.US,D,20230131,000000,4.4,5.56,4.4,4.8,107278.5,0
+GAME.US,D,20230201,000000,4.76,6.92,4.76,6,1117669.75,0
+GAME.US,D,20230202,000000,5.48,6.08,5.2,5.76,136903.25,0
+GAME.US,D,20230203,000000,5.72,6.96,5.68,6.76,143389.5,0
+GAME.US,D,20230206,000000,6.8,7.8,6.8,7.2,112905,0
+GAME.US,D,20230207,000000,7.6,7.68,6,6.52,53701.25,0
+GAME.US,D,20230208,000000,6.28,6.6,5.6492,5.84,48347.5,0
+GAME.US,D,20230209,000000,5.88,6.96,5.88,6.48,70831.5,0
+GAME.US,D,20230210,000000,6.4,6.5664,6.04,6.24,17696,0
+GAME.US,D,20230213,000000,6.48,6.48,5.76,5.92,21515.75,0
+GAME.US,D,20230214,000000,5.84,6.04,5.618,5.88,18052.75,0
+GAME.US,D,20230215,000000,5.8004,5.9996,5.4,5.44,26699,0
+GAME.US,D,20230216,000000,5.48,6,5.24,5.6,28317,0
+GAME.US,D,20230217,000000,5.36,5.96,5.36,5.64,20427,0
+GAME.US,D,20230221,000000,5.52,5.88,5.2856,5.64,9689.25,0
+GAME.US,D,20230222,000000,5.48,5.8628,5.28,5.52,10943,0
+GAME.US,D,20230223,000000,5.56,6.2,5.4,5.96,70378.5,0
+GAME.US,D,20230224,000000,6.52,6.8,6.08,6.2,43195.75,0
+GAME.US,D,20230227,000000,6.48,6.72,6.2444,6.72,27501,0
+GAME.US,D,20230228,000000,6.56,6.9204,6.48,6.88,13717,0
+GAME.US,D,20230301,000000,6.48,7.16,6.48,7.12,47786.75,0
+GAME.US,D,20230302,000000,7.16,7.3432,6.88,6.88,18604.5,0
+GAME.US,D,20230303,000000,7.32,8,6.68,7.96,51153.25,0
+GAME.US,D,20230306,000000,8,9.56,7.96,8.84,63191.25,0
+GAME.US,D,20230307,000000,8.8,9.1404,8.0404,8.4,31793.5,0
+GAME.US,D,20230308,000000,8.72,8.9596,7.844,8.28,24227.25,0
+GAME.US,D,20230309,000000,7.92,8.52,6.78,7,35258,0
+GAME.US,D,20230310,000000,7.12,7.1992,5.84,5.96,36716.75,0
+GAME.US,D,20230313,000000,6,6,5.2,5.52,49124.75,0
+GAME.US,D,20230314,000000,5.72,5.96,5.56,5.64,20963,0
+GAME.US,D,20230315,000000,5.64,5.88,5.04,5.44,39769,0
+GAME.US,D,20230316,000000,5.56,5.72,5.36,5.4,22835,0
+GAME.US,D,20230317,000000,5.28,5.7996,5.2,5.2,14046.25,0
+GAME.US,D,20230320,000000,5.16,5.88,5.16,5.68,18807,0
+GAME.US,D,20230321,000000,6.08,6.28,5.7,5.8,30378.75,0
+GAME.US,D,20230322,000000,5.8,5.82,5.2,5.36,17835.75,0
+GAME.US,D,20230323,000000,5.6,5.7468,5.2004,5.48,11959,0
+GAME.US,D,20230324,000000,5.48,5.6,5.3656,5.44,5819.25,0
+GAME.US,D,20230327,000000,5.36,6.04,5.36,5.88,14345.25,0
+GAME.US,D,20230328,000000,5.92,5.92,5.76,5.92,6396.25,0
+GAME.US,D,20230329,000000,5.64,5.84,5.4,5.6,14063.5,0
+GAME.US,D,20230330,000000,5.16,5.8796,5,5.6,23632.5,0
+GAME.US,D,20230331,000000,5.6,5.7196,5.2,5.4,19929.25,0
+GAME.US,D,20230403,000000,5.32,5.44,5.28,5.28,4103.75,0
+GAME.US,D,20230404,000000,5.16,5.3996,5.16,5.2,13985.25,0
+GAME.US,D,20230405,000000,5.12,5.4,5.08,5.4,7098.5,0
+GAME.US,D,20230406,000000,5.4,6.12,5.16,5.8,146248,0
+GAME.US,D,20230410,000000,6.8,7.96,6,7,153579.5,0
+GAME.US,D,20230411,000000,7.64,7.7288,5.6801,6.22,219644,0
+GAME.US,D,20230412,000000,6.34,6.99,6.13,6.32,91761,0
+GAME.US,D,20230413,000000,6.66,6.66,5.9,5.9,100245,0
+GAME.US,D,20230414,000000,5.88,6.2,5.6,6.08,63550,0
+GAME.US,D,20230417,000000,5.94,5.9587,5.25,5.32,54734,0
+GAME.US,D,20230418,000000,5.3,5.49,4.7201,4.77,91728,0
+GAME.US,D,20230419,000000,4.67,4.86,4.4,4.4,122874,0
+GAME.US,D,20230420,000000,4.4,4.75,4.4,4.48,50642,0
+GAME.US,D,20230421,000000,4.49,4.5799,4.36,4.46,44891,0
+GAME.US,D,20230424,000000,4.5912,4.635,4.1076,4.16,53863,0
+GAME.US,D,20230425,000000,4.16,4.43,4.09,4.19,55687,0
+GAME.US,D,20230426,000000,4.09,4.29,4.06,4.13,39471,0
+GAME.US,D,20230427,000000,4.15,4.38,4.15,4.27,30033,0
+GAME.US,D,20230428,000000,4.36,4.72,4.27,4.57,18702,0
+GAME.US,D,20230501,000000,4.58,4.66,4.53,4.63,4185,0
+GAME.US,D,20230502,000000,4.57,4.57,4.1401,4.22,30120,0
+GAME.US,D,20230503,000000,4.39,4.39,4.12,4.2001,25554,0
+GAME.US,D,20230504,000000,4.4,4.4,4.1,4.15,30358,0
+GAME.US,D,20230505,000000,4.25,4.31,4.11,4.13,26543,0
+GAME.US,D,20230508,000000,4.14,4.37,4.14,4.28,11420,0
+GAME.US,D,20230509,000000,4.17,4.26,4.02,4.11,37105,0
+GAME.US,D,20230510,000000,4.19,4.29,4.01,4.29,19132,0
+GAME.US,D,20230511,000000,4.15,4.35,4.13,4.35,21892,0
+GAME.US,D,20230512,000000,4.31,4.42,4.16,4.2,31326,0
+GAME.US,D,20230515,000000,4.2,4.3899,4.1,4.16,13882,0
+GAME.US,D,20230516,000000,4.064,4.26,4.01,4.01,61472,0
+GAME.US,D,20230517,000000,3.94,4.3,3.94,4.21,66643,0
+GAME.US,D,20230518,000000,4.15,4.34,3.9,4.23,54515,0
+GAME.US,D,20230519,000000,4.27,4.42,4.17,4.35,12573,0
+GAME.US,D,20230522,000000,4.33,4.69,4.32,4.6,16444,0
+GAME.US,D,20230523,000000,4.51,4.51,4.12,4.25,61535,0
+GAME.US,D,20230524,000000,4.19,4.3429,3.93,3.94,30230,0
+GAME.US,D,20230525,000000,4.2,4.2,4,4.06,24596,0
+GAME.US,D,20230526,000000,4.01,4.09,3.75,3.77,21821,0
+GAME.US,D,20230530,000000,3.82,4.0552,3.82,3.975,11818,0
+GAME.US,D,20230531,000000,3.96,3.96,3.6,3.78,21899,0
+GAME.US,D,20230601,000000,3.72,3.85,3.601,3.74,23113,0
+GAME.US,D,20230602,000000,3.77,3.99,3.7212,3.99,16285,0
+GAME.US,D,20230605,000000,3.89,4.18,3.89,3.92,44159,0
+GAME.US,D,20230606,000000,4,4.02,3.87,3.87,33344,0
+GAME.US,D,20230607,000000,3.881,3.9127,3.71,3.71,11738,0
+GAME.US,D,20230608,000000,3.61,3.69,3.4119,3.57,62087,0
+GAME.US,D,20230609,000000,3.52,3.7356,3.5,3.58,17601,0
+GAME.US,D,20230612,000000,3.58,3.6539,3.5,3.5,18512,0
+GAME.US,D,20230613,000000,3.5,3.65,2.99,3.11,190144,0
+GAME.US,D,20230614,000000,2.99,3.26,2.99,3.24,43720,0
+GAME.US,D,20230615,000000,3.16,3.25,2.83,2.94,68179,0
+GAME.US,D,20230616,000000,3,3.0898,2.71,2.75,115196,0
+GAME.US,D,20230620,000000,2.85,2.95,2.76,2.82,52970,0
+GAME.US,D,20230621,000000,2.83,2.8916,2.78,2.85,42171,0
+GAME.US,D,20230622,000000,2.81,3.03,2.73,2.9,67047,0
+GAME.US,D,20230623,000000,2.85,3,2.85,3,30967,0
+GAME.US,D,20230626,000000,2.89,2.9899,2.865,2.92,15216,0
+GAME.US,D,20230627,000000,2.88,2.9899,2.85,2.905,10287,0
+GAME.US,D,20230628,000000,2.84,2.97,2.76,2.97,31692,0
+GAME.US,D,20230629,000000,2.82,3.07,2.82,3.07,21160,0
+GAME.US,D,20230630,000000,3,3.0427,2.96,3.01,19201,0
+GAME.US,D,20230703,000000,2.94,3.105,2.9271,3.105,8817,0
+GAME.US,D,20230705,000000,3.37,3.94,3.1754,3.87,404969,0
+GAME.US,D,20230706,000000,3.93,4.3,3.7653,4.09,312065,0
+GAME.US,D,20230707,000000,4.1,4.15,3.88,3.88,52098,0
+GAME.US,D,20230710,000000,3.9,4.14,3.8001,3.84,64437,0
+GAME.US,D,20230711,000000,3.84,4.02,3.4,3.68,117497,0
+GAME.US,D,20230712,000000,3.82,4.5844,3.81,4.18,209527,0
+GAME.US,D,20230713,000000,4.44,4.45,4.11,4.23,157042,0
+GAME.US,D,20230714,000000,4.4,4.4699,4,4.0401,75315,0
+GAME.US,D,20230717,000000,3.96,4.1579,3.91,4.01,79187,0
+GAME.US,D,20230718,000000,4.15,4.48,4.01,4.16,203942,0
+GAME.US,D,20230719,000000,4.35,4.38,3.91,3.91,243514,0
+GAME.US,D,20230720,000000,3.91,4.153,3.5,3.57,89097,0
+GAME.US,D,20230721,000000,3.53,4.12,3.5147,3.8,217196,0
+GAME.US,D,20230724,000000,3.91,3.9211,3.5,3.57,73020,0
+GAME.US,D,20230725,000000,3.64,3.6899,3.51,3.59,23819,0
+GAME.US,D,20230726,000000,3.51,3.62,3.2501,3.3,66881,0
+GAME.US,D,20230727,000000,3.27,3.5,3.15,3.15,50432,0
+GAME.US,D,20230728,000000,3.38,3.38,3.05,3.105,49589,0
+GAME.US,D,20230731,000000,3.06,3.14,2.93,3.01,54618,0
+GAME.US,D,20230801,000000,2.98,3.1347,2.9301,3.05,77377,0
+GAME.US,D,20230802,000000,2.96,3.0443,2.95,2.98,60177,0
+GAME.US,D,20230803,000000,2.99,3.02,2.91,2.92,37243,0
+GAME.US,D,20230804,000000,2.9,2.99,2.9,2.96,31511,0
+GAME.US,D,20230807,000000,2.87,3,2.8,2.82,20246,0
+GAME.US,D,20230808,000000,2.85,2.85,2.75,2.8,53887,0
+GAME.US,D,20230809,000000,2.79,2.79,2.52,2.56,40201,0
+GAME.US,D,20230810,000000,2.59,2.59,2.4183,2.46,39274,0
+GAME.US,D,20230811,000000,2.4,2.5551,2.4,2.5,16918,0
+GAME.US,D,20230814,000000,2.41,2.4899,2.38,2.4,22508,0
+GAME.US,D,20230815,000000,2.38,2.6199,2.29,2.3,19957,0
+GAME.US,D,20230816,000000,2.33,2.48,2.29,2.48,10824,0
+GAME.US,D,20230817,000000,2.48,2.6528,2.42,2.54,56823,0
+GAME.US,D,20230818,000000,2.5836,2.64,2.47,2.63,57525,0
+GAME.US,D,20230821,000000,2.75,2.95,2.65,2.69,94902,0
+GAME.US,D,20230822,000000,2.76,2.8199,2.3001,2.45,122001,0
+GAME.US,D,20230823,000000,2.42,2.4389,2.25,2.35,41439,0
+GAME.US,D,20230824,000000,2.327,2.33,2.182,2.19,46394,0
+GAME.US,D,20230825,000000,2.18,2.6799,2.13,2.62,82564,0
+GAME.US,D,20230828,000000,2.62,2.7618,2.28,2.33,46249,0
+GAME.US,D,20230829,000000,2.33,2.46,2.3,2.39,58477,0
+GAME.US,D,20230830,000000,2.37,2.5813,2.37,2.52,27182,0
+GAME.US,D,20230831,000000,2.53,2.7432,2.53,2.64,39245,0
+GAME.US,D,20230901,000000,2.702,2.74,2.5185,2.5931,20359,0
+GAME.US,D,20230905,000000,2.65,2.6597,2.34,2.42,47305,0
+GAME.US,D,20230906,000000,2.4,2.41,2.22,2.27,42488,0
+GAME.US,D,20230907,000000,2.25,2.3666,2.1401,2.24,90508,0
+GAME.US,D,20230908,000000,2.22,2.22,2.0601,2.17,38382,0
+GAME.US,D,20230911,000000,2.45,2.75,2.25,2.55,194481,0
+GAME.US,D,20230912,000000,2.63,2.76,2.55,2.57,115329,0
+GAME.US,D,20230913,000000,2.66,2.66,2.43,2.5572,29987,0
+GAME.US,D,20230914,000000,2.51,2.51,2.33,2.33,53056,0
+GAME.US,D,20230915,000000,2.33,2.3502,2.2,2.2,32155,0
+GAME.US,D,20230918,000000,2.24,2.34,2.24,2.34,30920,0
+GAME.US,D,20230919,000000,2.36,2.36,2.2601,2.31,39770,0
+GAME.US,D,20230920,000000,2.28,2.2928,2.165,2.24,48209,0
+GAME.US,D,20230921,000000,2.18,2.22,2.1,2.1,41880,0
+GAME.US,D,20230922,000000,2.1,2.26,2.1,2.145,54576,0
+GAME.US,D,20230925,000000,2.09,2.2299,2.09,2.1736,9821,0
+GAME.US,D,20230926,000000,2.13,2.201,2.08,2.08,27942,0
+GAME.US,D,20230927,000000,2.19,2.205,2.0401,2.18,28684,0
+GAME.US,D,20230928,000000,2.3,2.3,2.1,2.13,7227,0
+GAME.US,D,20230929,000000,2.24,2.24,2.1395,2.18,5530,0
+GAME.US,D,20231002,000000,2.19,2.27,2.09,2.19,14256,0
+GAME.US,D,20231003,000000,2.11,2.165,2,2.09,40853,0
+GAME.US,D,20231004,000000,2.07,2.12,2,2.03,9879,0
+GAME.US,D,20231005,000000,2.05,2.3011,2.03,2.14,20578,0
+GAME.US,D,20231006,000000,2.17,2.25,2.15,2.25,4459,0
+GAME.US,D,20231009,000000,2.17,2.2499,2.0303,2.13,15902,0
+GAME.US,D,20231010,000000,2.17,2.195,2.07,2.12,48795,0
+GAME.US,D,20231011,000000,2.11,2.19,2.05,2.05,6133,0
+GAME.US,D,20231012,000000,2.2,2.2,2.03,2.03,11283,0
+GAME.US,D,20231013,000000,2.05,2.0905,1.93,1.98,48875,0
+GAME.US,D,20231016,000000,2.12,2.12,1.92,1.99,11050,0
+GAME.US,D,20231017,000000,1.96,2,1.93,1.95,8319,0
+GAME.US,D,20231018,000000,1.95,1.9835,1.7813,1.8,14896,0
+GAME.US,D,20231019,000000,1.8,1.96,1.46,1.61,152919,0
+GAME.US,D,20231020,000000,1.63,1.83,1.55,1.7,57221,0
+GAME.US,D,20231023,000000,1.72,1.91,1.59,1.7,51285,0
+GAME.US,D,20231024,000000,1.68,1.8391,1.605,1.83,196154,0
+GAME.US,D,20231025,000000,2,2.2999,2,2.04,167025,0
+GAME.US,D,20231026,000000,2.07,2.1846,2.01,2.15,44923,0
+GAME.US,D,20231027,000000,2.18,2.18,1.84,1.84,52454,0
+GAME.US,D,20231030,000000,1.83,2.06,1.8187,2.05,46706,0
+GAME.US,D,20231031,000000,2.07,2.1972,1.865,1.93,66005,0
+GAME.US,D,20231101,000000,1.94,1.95,1.69,1.78,58222,0
+GAME.US,D,20231102,000000,1.89,1.9795,1.635,1.77,42654,0
+GAME.US,D,20231103,000000,1.7506,1.84,1.74,1.81,17539,0
+GAME.US,D,20231106,000000,1.7821,1.89,1.75,1.84,23745,0
+GAME.US,D,20231107,000000,1.82,1.8695,1.74,1.74,11700,0
+GAME.US,D,20231108,000000,1.7593,1.8027,1.6,1.6,47579,0
+GAME.US,D,20231109,000000,1.73,1.73,1.54,1.54,33631,0
+GAME.US,D,20231110,000000,1.53,1.6878,1.53,1.65,34507,0
+GAME.US,D,20231113,000000,1.61,1.85,1.56,1.57,54625,0
+GAME.US,D,20231114,000000,1.54,1.679,1.5,1.61,149857,0
+GAME.US,D,20231115,000000,1.61,1.8411,1.61,1.72,75200,0
+GAME.US,D,20231116,000000,1.62,1.68,1.5,1.5501,107263,0
+GAME.US,D,20231117,000000,1.6813,1.6813,1.5,1.52,52290,0
+GAME.US,D,20231120,000000,1.5,1.6286,1.34,1.45,195807,0
+GAME.US,D,20231121,000000,1.41,1.53,1.38,1.4,48295,0
+GAME.US,D,20231122,000000,1.41,1.49,1.4,1.43,48029,0
+GAME.US,D,20231124,000000,1.47,1.49,1.35,1.48,17184,0
+GAME.US,D,20231127,000000,1.48,1.53,1.41,1.44,65399,0
+GAME.US,D,20231128,000000,1.43,1.43,1.36,1.38,38816,0
+GAME.US,D,20231129,000000,1.44,1.44,1.36,1.36,19526,0
+GAME.US,D,20231130,000000,1.44,1.535,1.3605,1.44,69583,0
+GAME.US,D,20231201,000000,1.45,1.69,1.44,1.69,34729,0
+GAME.US,D,20231204,000000,1.69,1.7,1.56,1.56,27750,0
+GAME.US,D,20231205,000000,1.55,1.935,1.55,1.91,50453,0
+GAME.US,D,20231206,000000,1.9,1.9499,1.81,1.86,18423,0
+GAME.US,D,20231207,000000,1.85,1.9299,1.78,1.79,61944,0
+GAME.US,D,20231208,000000,1.7295,1.8,1.72,1.72,25609,0
+GAME.US,D,20231211,000000,1.75,1.76,1.66,1.67,10500,0
+GAME.US,D,20231212,000000,1.64,1.67,1.55,1.56,23145,0
+GAME.US,D,20231213,000000,1.55,1.65,1.55,1.62,34857,0
+GAME.US,D,20231214,000000,1.6788,1.7044,1.6301,1.69,14436,0
+GAME.US,D,20231215,000000,1.63,1.72,1.55,1.68,35871,0
+GAME.US,D,20231218,000000,1.7,1.7,1.58,1.63,38351,0
+GAME.US,D,20231219,000000,1.68,1.68,1.58,1.58,20633,0
+GAME.US,D,20231220,000000,1.625,1.74,1.625,1.74,33207,0
+GAME.US,D,20231221,000000,1.74,1.7746,1.66,1.73,45634,0
+GAME.US,D,20231222,000000,1.71,1.8699,1.71,1.77,98389,0
+GAME.US,D,20231226,000000,1.85,1.9,1.7203,1.7944,51667,0
+GAME.US,D,20231227,000000,1.81,1.85,1.74,1.848,52593,0
+GAME.US,D,20231228,000000,1.85,1.85,1.71,1.73,75391,0
+GAME.US,D,20231229,000000,1.71,1.815,1.7,1.81,39905,0
+GAME.US,D,20240102,000000,1.79,1.849,1.71,1.77,46398,0
+GAME.US,D,20240103,000000,1.71,1.79,1.71,1.7647,3801,0
+GAME.US,D,20240104,000000,1.7211,1.8474,1.7,1.7,17251,0
+GAME.US,D,20240105,000000,1.72,1.72,1.63,1.64,17157,0
+GAME.US,D,20240108,000000,1.71,1.7125,1.55,1.57,42003,0
+GAME.US,D,20240109,000000,1.6,1.61,1.5135,1.5135,33057,0
+GAME.US,D,20240110,000000,1.54,1.59,1.4231,1.472,57952,0
+GAME.US,D,20240111,000000,1.52,1.5399,1.44,1.5,73049,0
+GAME.US,D,20240112,000000,1.53,1.55,1.44,1.44,42410,0
+GAME.US,D,20240116,000000,1.5,1.5,1.41,1.41,11651,0
+GAME.US,D,20240117,000000,1.49,1.49,1.37,1.38,27843,0
+GAME.US,D,20240118,000000,1.4,1.4184,1.37,1.37,14946,0
+GAME.US,D,20240119,000000,1.36,1.37,1.23,1.2401,71889,0
+GAME.US,D,20240122,000000,1.34,1.34,1.26,1.28,34436,0
+GAME.US,D,20240123,000000,1.27,1.82,1.27,1.7,614711,0
+GAME.US,D,20240124,000000,1.63,1.76,1.55,1.73,150506,0
+GAME.US,D,20240125,000000,1.86,1.98,1.815,1.905,158968,0
+GAME.US,D,20240126,000000,1.88,1.9,1.81,1.825,24521,0
+GAME.US,D,20240129,000000,1.88,1.88,1.5,1.57,129780,0
+GAME.US,D,20240130,000000,1.58,1.6268,1.5,1.57,56387,0
+GAME.US,D,20240131,000000,1.6,1.62,1.5,1.5,17066,0
+GAME.US,D,20240201,000000,1.57,1.58,1.49,1.5,16390,0
+GAME.US,D,20240202,000000,1.57,1.5825,1.485,1.49,14536,0
+GAME.US,D,20240205,000000,1.465,1.6042,1.464,1.47,22239,0
+GAME.US,D,20240206,000000,1.57,1.57,1.5101,1.55,13115,0
+GAME.US,D,20240207,000000,1.64,1.64,1.46,1.49,17993,0
+GAME.US,D,20240208,000000,1.54,1.54,1.4,1.51,42307,0
+GAME.US,D,20240209,000000,1.55,1.55,1.46,1.5,28041,0
+GAME.US,D,20240212,000000,1.57,1.57,1.52,1.56,8834,0
+GAME.US,D,20240213,000000,1.57,1.57,1.5,1.5,11985,0
+GAME.US,D,20240214,000000,1.55,1.6,1.545,1.6,10789,0
+GAME.US,D,20240215,000000,1.62,1.62,1.51,1.53,27216,0
+GAME.US,D,20240216,000000,1.55,1.5999,1.5,1.58,51073,0
+GAME.US,D,20240220,000000,1.6,1.6,1.5003,1.54,17543,0
+GAME.US,D,20240221,000000,1.58,1.58,1.5,1.5,19201,0
+GAME.US,D,20240222,000000,1.58,1.64,1.45,1.54,103418,0
+GAME.US,D,20240223,000000,1.57,1.57,1.4701,1.48,27148,0
+GAME.US,D,20240226,000000,1.52,1.6,1.44,1.6,65896,0
+GAME.US,D,20240227,000000,1.63,1.63,1.5,1.55,50327,0
+GAME.US,D,20240228,000000,1.6,1.6,1.5,1.55,18615,0
+GAME.US,D,20240229,000000,1.61,1.63,1.5,1.53,31709,0
+GAME.US,D,20240301,000000,1.44,1.63,1.38,1.56,959506,0
+GAME.US,D,20240304,000000,1.59,1.59,1.465,1.48,71764,0
+GAME.US,D,20240305,000000,1.47,1.5199,1.45,1.51,89578,0
+GAME.US,D,20240306,000000,1.51,1.62,1.46,1.55,92551,0
+GAME.US,D,20240307,000000,1.55,1.56,1.48,1.56,82500,0
+GAME.US,D,20240308,000000,1.56,1.77,1.5058,1.73,115760,0
+GAME.US,D,20240311,000000,1.75,1.99,1.66,1.83,245490,0
+GAME.US,D,20240312,000000,1.8,1.8,1.45,1.45,181710,0
+GAME.US,D,20240313,000000,1.44,1.56,1.3,1.31,325916,0
+GAME.US,D,20240314,000000,1.4,1.43,1.34,1.35,110616,0
+GAME.US,D,20240315,000000,1.35,1.48,1.32,1.47,127052,0
+GAME.US,D,20240318,000000,1.46,1.46,1.34,1.41,56074,0
+GAME.US,D,20240319,000000,1.37,1.39,1.33,1.38,102360,0
+GAME.US,D,20240320,000000,1.38,1.38,1.32,1.36,87682,0
+GAME.US,D,20240321,000000,1.36,1.49,1.35,1.465,142976,0
+GAME.US,D,20240322,000000,1.44,1.45,1.35,1.36,85124,0
+GAME.US,D,20240325,000000,1.35,1.38,1.34,1.34,56761,0
+GAME.US,D,20240326,000000,1.34,1.36,1.3,1.31,120535,0
+GAME.US,D,20240327,000000,1.31,1.35,1.28,1.33,72900,0
+GAME.US,D,20240328,000000,1.31,1.3899,1.3001,1.38,99148,0
+GAME.US,D,20240401,000000,1.38,1.74,1.38,1.71,312638,0
+GAME.US,D,20240402,000000,1.7,1.7,1.55,1.6,135432,0
+GAME.US,D,20240403,000000,1.56,1.7401,1.53,1.73,166054,0
+GAME.US,D,20240404,000000,1.73,1.7434,1.67,1.7,81561,0
+GAME.US,D,20240405,000000,1.63,1.73,1.61,1.69,103184,0
+GAME.US,D,20240408,000000,1.7,1.75,1.66,1.75,70606,0
+GAME.US,D,20240409,000000,1.71,2.01,1.71,1.87,482145,0
+GAME.US,D,20240410,000000,1.85,1.97,1.8301,1.93,116229,0
+GAME.US,D,20240411,000000,1.93,1.98,1.9,1.93,121301,0
+GAME.US,D,20240412,000000,1.93,1.93,1.86,1.9,44777,0
+GAME.US,D,20240415,000000,1.9,2.2343,1.89,2.195,376363,0
+GAME.US,D,20240416,000000,2.24,2.25,1.95,1.97,203169,0
+GAME.US,D,20240417,000000,1.84,1.89,1.38,1.43,324303,0
+GAME.US,D,20240418,000000,1.42,1.57,1.42,1.51,104165,0
+GAME.US,D,20240419,000000,1.54,1.56,1.4601,1.5,191663,0
+GAME.US,D,20240422,000000,1.47,1.56,1.3801,1.4,101007,0
+GAME.US,D,20240423,000000,1.41,1.53,1.4,1.42,111288,0
+GAME.US,D,20240424,000000,1.44,1.52,1.42,1.49,142685,0
+GAME.US,D,20240425,000000,1.47,1.6699,1.43,1.58,217512,0
+GAME.US,D,20240426,000000,1.53,1.64,1.53,1.6,136425,0
+GAME.US,D,20240429,000000,1.6,1.6178,1.5,1.51,139288,0
+GAME.US,D,20240430,000000,1.48,1.56,1.3501,1.42,162648,0
+GAME.US,D,20240501,000000,1.42,1.44,1.3628,1.41,49182,0
+GAME.US,D,20240502,000000,1.46,1.47,1.28,1.37,177196,0
+GAME.US,D,20240503,000000,1.37,1.4,1.28,1.31,224462,0
+GAME.US,D,20240506,000000,1.32,1.42,1.31,1.37,78343,0
+GAME.US,D,20240507,000000,1.36,1.5,1.36,1.4,75827,0
+GAME.US,D,20240508,000000,1.46,1.64,1.3622,1.6,191853,0
+GAME.US,D,20240509,000000,1.6,1.6,1.445,1.45,65762,0
+GAME.US,D,20240510,000000,1.46,1.4999,1.32,1.455,60345,0
+GAME.US,D,20240513,000000,1.51,1.51,1.39,1.4,112532,0
+GAME.US,D,20240514,000000,1.48,1.48,1.3501,1.39,145095,0
+GAME.US,D,20240515,000000,1.42,1.4383,1.3516,1.39,157610,0
+GAME.US,D,20240516,000000,1.46,1.46,1.36,1.44,238862,0
+GAME.US,D,20240517,000000,1.48,1.48,1.35,1.36,153388,0
+GAME.US,D,20240520,000000,1.37,1.4297,1.32,1.35,159976,0
+GAME.US,D,20240521,000000,1.41,1.4499,1.32,1.36,318636,0
+GAME.US,D,20240522,000000,1.33,1.365,1.31,1.35,193586,0
+GAME.US,D,20240523,000000,1.33,1.38,1.31,1.34,148018,0
+GAME.US,D,20240524,000000,1.37,1.37,1.32,1.32,72888,0
+GAME.US,D,20240528,000000,1.32,1.34,1.2804,1.32,129831,0
+GAME.US,D,20240529,000000,1.33,1.362,1.301,1.32,58276,0
+GAME.US,D,20240530,000000,1.31,1.3288,1.27,1.3,53201,0
+GAME.US,D,20240531,000000,1.32,1.34,1.23,1.31,125464,0
+GAME.US,D,20240603,000000,1.29,1.36,1.285,1.35,125509,0
+GAME.US,D,20240604,000000,1.35,1.4,1.3,1.4,76419,0
+GAME.US,D,20240605,000000,1.38,1.39,1.31,1.35,86312,0
+GAME.US,D,20240606,000000,1.33,1.39,1.23,1.34,178185,0
+GAME.US,D,20240607,000000,1.37,1.41,1.3035,1.35,171514,0
+GAME.US,D,20240610,000000,1.37,1.43,1.25,1.27,180149,0
+GAME.US,D,20240611,000000,1.29,1.3399,1.26,1.3,66543,0
+GAME.US,D,20240612,000000,1.29,1.3,1.24,1.25,197282,0
+GAME.US,D,20240613,000000,1.25,1.28,1.23,1.28,108020,0
+GAME.US,D,20240614,000000,1.28,1.28,1.02,1.04,214674,0
+GAME.US,D,20240617,000000,1.06,1.0799,0.9901,1.07,193376,0
+GAME.US,D,20240618,000000,1.06,1.22,1.0519,1.12,208309,0
+GAME.US,D,20240620,000000,1.09,1.12,1,1.02,241989,0
+GAME.US,D,20240621,000000,1.04,1.08,0.98,1.01,131862,0
+GAME.US,D,20240624,000000,1.01,1.04,0.99,0.99,109892,0
+GAME.US,D,20240625,000000,1,1.03,0.99,1,62045,0
+GAME.US,D,20240626,000000,1,1.07,0.991,1.05,72554,0
+GAME.US,D,20240627,000000,1.05,1.15,1.05,1.15,77274,0
+GAME.US,D,20240628,000000,1.13,1.2,1.11,1.2,128121,0
+GAME.US,D,20240701,000000,1.17,1.2,1.1,1.15,69591,0
+GAME.US,D,20240702,000000,1.19,1.4,1.17,1.3,514176,0
+GAME.US,D,20240703,000000,1.315,1.33,1.28,1.3,39297,0
+GAME.US,D,20240705,000000,1.3,1.31,1.1883,1.25,89917,0
+GAME.US,D,20240708,000000,1.26,1.26,1.2101,1.26,53810,0
+GAME.US,D,20240709,000000,1.21,1.3299,1.14,1.15,161717,0
+GAME.US,D,20240710,000000,1.15,1.37,1.15,1.34,449927,0
+GAME.US,D,20240711,000000,1.32,1.33,1.25,1.26,108474,0
+GAME.US,D,20240712,000000,1.27,1.3346,1.27,1.28,66483,0
+GAME.US,D,20240715,000000,1.27,1.3,1.22,1.25,78799,0
+GAME.US,D,20240716,000000,1.25,1.33,1.2,1.29,159650,0
+GAME.US,D,20240717,000000,1.28,1.3,1.22,1.23,93674,0
+GAME.US,D,20240718,000000,1.19,1.2199,1,1.05,318369,0
+GAME.US,D,20240719,000000,1.07,1.21,1,1.01,173833,0
+GAME.US,D,20240722,000000,1.11,1.1275,1.01,1.04,150532,0
+GAME.US,D,20240723,000000,1.05,1.1,1.02,1.03,90756,0
+GAME.US,D,20240724,000000,1.02,1.1,1.01,1.07,145286,0
+GAME.US,D,20240725,000000,1.09,1.09,1.01,1.05,45230,0
+GAME.US,D,20240726,000000,1.05,1.1,1,1.01,243195,0
+GAME.US,D,20240729,000000,1.02,1.03,0.99,1.01,79982,0
+GAME.US,D,20240730,000000,1.14,1.24,1,1.15,1440081,0
+GAME.US,D,20240731,000000,1.07,1.16,1,1.11,197801,0
+GAME.US,D,20240801,000000,1.1,1.13,1.02,1.05,178581,0
+GAME.US,D,20240802,000000,1.05,1.35,1.01,1.14,929533,0
+GAME.US,D,20240805,000000,1.12,1.15,1.0113,1.03,226607,0
+GAME.US,D,20240806,000000,1.18,1.28,1.05,1.22,935187,0
+GAME.US,D,20240807,000000,1.24,1.24,1.11,1.12,206441,0
+GAME.US,D,20240808,000000,1.13,1.2,1.08,1.1,126711,0
+GAME.US,D,20240809,000000,1.09,1.1201,1.08,1.12,108053,0
+GAME.US,D,20240812,000000,1.12,1.15,1.07,1.08,101317,0
+GAME.US,D,20240813,000000,1.07,1.14,1.07,1.1,105360,0
+GAME.US,D,20240814,000000,1.09,1.145,1.07,1.13,141178,0
+GAME.US,D,20240815,000000,1.18,1.23,1.14,1.17,434569,0
+GAME.US,D,20240816,000000,1.2,1.2,1.07,1.1,170926,0
+GAME.US,D,20240819,000000,1.08,1.1342,1.06,1.12,141942,0
+GAME.US,D,20240820,000000,1.09,1.13,1.07,1.08,108474,0
+GAME.US,D,20240821,000000,1.09,1.1,1.02,1.02,117925,0
+GAME.US,D,20240822,000000,1.02,1.06,1.02,1.05,71781,0
+GAME.US,D,20240823,000000,1.05,1.08,1.02,1.06,70370,0
+GAME.US,D,20240826,000000,1.06,1.12,1.04,1.1,182256,0
+GAME.US,D,20240827,000000,1.09,1.12,1.04,1.05,204470,0
+GAME.US,D,20240828,000000,1.04,1.06,1.02,1.02,81967,0
+GAME.US,D,20240829,000000,1.02,1.0597,1.02,1.04,181682,0
+GAME.US,D,20240830,000000,1.05,1.06,1.01,1.04,108523,0
+GAME.US,D,20240903,000000,1.03,1.03,0.93,0.9501,422671,0
+GAME.US,D,20240904,000000,0.96,0.988,0.93,0.93,152534,0
+GAME.US,D,20240905,000000,0.94,0.9599,0.885,0.9014,106572,0
+GAME.US,D,20240906,000000,0.97,0.985,0.8819,0.91,543163,0
+GAME.US,D,20240909,000000,0.92,1.0488,0.9101,0.9604,502604,0
+GAME.US,D,20240910,000000,1.06,1.06,0.980001,0.9995,692961,0
+GAME.US,D,20240911,000000,0.9815,1,0.92,0.95,240589,0
+GAME.US,D,20240912,000000,0.96,0.9784,0.891271,0.965,177294,0
+GAME.US,D,20240913,000000,0.96,0.9671,0.925,0.945,149152,0
+GAME.US,D,20240916,000000,0.945,0.95,0.9101,0.9203,105124,0
+GAME.US,D,20240917,000000,0.92,0.95,0.92,0.92,67941,0
+GAME.US,D,20240918,000000,0.91,0.94,0.9,0.9155,53744,0
+GAME.US,D,20240919,000000,0.928,0.93,0.8801,0.8999,365987,0
+GAME.US,D,20240920,000000,0.89,0.9998,0.882,0.925,412102,0
+GAME.US,D,20240923,000000,0.9,0.92,0.89,0.8999,104362,0
+GAME.US,D,20240924,000000,0.9,0.91,0.88,0.8849,186374,0
+GAME.US,D,20240925,000000,0.88,0.909,0.827,0.8499,257246,0
+GAME.US,D,20240926,000000,0.845,0.87,0.751,0.797,268650,0
+GAME.US,D,20240927,000000,0.8,0.8,0.7104,0.7425,394105,0
+GAME.US,D,20240930,000000,0.75,0.78,0.7281,0.73,173877,0
+GAME.US,D,20241001,000000,0.73,0.7399,0.67,0.679,367022,0
+GAME.US,D,20241002,000000,0.69,0.705,0.6601,0.6866,231908,0
+GAME.US,D,20241003,000000,0.7,0.7409,0.695,0.7409,136046,0
+GAME.US,D,20241004,000000,0.73,0.74,0.701,0.71,79881,0
+GAME.US,D,20241007,000000,0.735,0.7408,0.683,0.7007,86703,0
+GAME.US,D,20241008,000000,0.7,0.7196,0.68,0.69,122768,0
+GAME.US,D,20241009,000000,0.69,0.7,0.6607,0.6668,143775,0
+GAME.US,D,20241010,000000,0.66,0.67,0.65,0.66,97410,0
+GAME.US,D,20241011,000000,0.6765,0.6947,0.66,0.67,71691,0
+GAME.US,D,20241014,000000,0.675,0.7,0.6605,0.6701,64339,0
+GAME.US,D,20241015,000000,0.7087,0.71,0.68,0.71,259447,0
+GAME.US,D,20241016,000000,0.7153,0.75,0.6847,0.7,232856,0
+GAME.US,D,20241017,000000,0.728,1.1497,0.728,0.95,3396272,0
+GAME.US,D,20241018,000000,0.88,0.9399,0.8455,0.9,482577,0
+GAME.US,D,20241021,000000,0.9,0.9,0.78,0.799,254157,0
+GAME.US,D,20241022,000000,0.8046,0.8289,0.73,0.77,270249,0
+GAME.US,D,20241023,000000,0.79,0.8,0.765,0.781,245326,0
+GAME.US,D,20241024,000000,0.7831,0.82,0.78,0.79989,243778,0
+GAME.US,D,20241025,000000,0.7759,0.8112,0.74,0.7468,303227,0
+GAME.US,D,20241028,000000,0.741,0.78,0.73,0.76205,277959,0
+GAME.US,D,20241029,000000,0.75,0.7938,0.75,0.772,216045,0
+GAME.US,D,20241030,000000,0.7721,0.88,0.76,0.812,401677,0
+GAME.US,D,20241031,000000,0.812,0.824,0.7601,0.7713,191589,0
+GAME.US,D,20241101,000000,0.7829,0.784,0.752,0.772,173355,0
+GAME.US,D,20241104,000000,0.7879,0.81,0.755,0.77,185821,0
+GAME.US,D,20241105,000000,0.751,0.7961,0.751,0.771,89728,0
+GAME.US,D,20241106,000000,0.755,0.885,0.75,0.8401,260829,0
+GAME.US,D,20241107,000000,0.82,0.9,0.7921,0.86,1014105,0
+GAME.US,D,20241108,000000,0.8932,0.9,0.83,0.843,149582,0
+GAME.US,D,20241111,000000,0.85,1.09,0.827,1.03,666193,0
+GAME.US,D,20241112,000000,1.01,1.1,0.9607,1.03,538972,0
+GAME.US,D,20241113,000000,1.01,1.05,0.95,1.02,296074,0
+GAME.US,D,20241114,000000,1.04,1.05,0.96,0.98,324232,0
+GAME.US,D,20241115,000000,1.01,1.01,0.78,0.835,630592,0
+GAME.US,D,20241118,000000,0.82,0.8891,0.82,0.8723,201420,0
+GAME.US,D,20241119,000000,0.86,0.884,0.79,0.85,297380,0
+GAME.US,D,20241120,000000,0.91,0.91,0.85,0.879,226620,0
+GAME.US,D,20241121,000000,0.8991,0.9244,0.88,0.89,118540,0
+GAME.US,D,20241122,000000,0.89,0.905,0.86,0.8701,82302,0
+GAME.US,D,20241125,000000,0.88,0.9277,0.87,0.9199,85138,0
+GAME.US,D,20241126,000000,0.91,0.92,0.9,0.9,62715,0
+GAME.US,D,20241127,000000,0.9,0.929999,0.88,0.91475,80964,0
+GAME.US,D,20241129,000000,0.8973,0.9199,0.88,0.8805,53676,0
+GAME.US,D,20241202,000000,0.8805,0.9084,0.8602,0.8972,102781,0
+GAME.US,D,20241203,000000,0.89,0.89,0.8426,0.8512,181716,0
+GAME.US,D,20241204,000000,0.85,0.89,0.85,0.8814,54091,0
+GAME.US,D,20241205,000000,0.8844,0.9495,0.866001,0.9253,112296,0
+GAME.US,D,20241206,000000,0.9432,1.15,0.94,1.02,917498,0
+GAME.US,D,20241209,000000,1,1.07,0.93,0.972,210697,0
+GAME.US,D,20241210,000000,1.01,1.0146,0.961,0.99,108781,0
+GAME.US,D,20241211,000000,0.99,1.0199,0.96,0.9802,101045,0
+GAME.US,D,20241212,000000,1,1,0.94,0.95,71995,0
+GAME.US,D,20241213,000000,0.97,0.98,0.8807,0.9054,176843,0
+GAME.US,D,20241216,000000,0.9,0.9488,0.88,0.93,122142,0
+GAME.US,D,20241217,000000,0.9286,0.95,0.9117,0.92,101134,0
+GAME.US,D,20241218,000000,0.91,0.91,0.81,0.8101,335085,0
+GAME.US,D,20241219,000000,0.8717,0.874951,0.815,0.8201,159626,0
+GAME.US,D,20241220,000000,0.81,0.8699,0.76,0.781,351773,0
+GAME.US,D,20241223,000000,0.781,0.86,0.78,0.81,316179,0
+GAME.US,D,20241224,000000,0.82,0.829,0.7625,0.81,229115,0
+GAME.US,D,20241226,000000,0.81,0.85,0.8025,0.8202,102581,0
+GAME.US,D,20241227,000000,0.83,0.83,0.7801,0.7911,167497,0
+GAME.US,D,20241230,000000,0.7674,0.83,0.7674,0.82,198137,0
+GAME.US,D,20241231,000000,0.7954,0.849,0.789,0.82515,148859,0
+GAME.US,D,20250102,000000,0.83,0.855,0.8,0.82,229325,0
+GAME.US,D,20250103,000000,0.84,0.91,0.83,0.871,187858,0
+GAME.US,D,20250106,000000,0.871,0.9429,0.871,0.9112,200902,0
+GAME.US,D,20250107,000000,0.9,0.933528,0.855,0.874,361602,0
+GAME.US,D,20250108,000000,0.87,0.9,0.820701,0.85,195732,0
+GAME.US,D,20250110,000000,0.851,0.9003,0.83,0.889,107314,0
+GAME.US,D,20250113,000000,0.87,0.8949,0.8207,0.889,91671,0
+GAME.US,D,20250114,000000,0.86,0.8711,0.79,0.7951,363463,0
+GAME.US,D,20250115,000000,0.82,0.82,0.77,0.7705,295589,0
+GAME.US,D,20250116,000000,0.79,0.82,0.77,0.8001,175739,0
+GAME.US,D,20250117,000000,0.81,0.84,0.7901,0.8138,135342,0
+GAME.US,D,20250121,000000,0.8897,0.9,0.825,0.836,6616437,0
+GAME.US,D,20250122,000000,0.84,0.865,0.8082,0.835,590005,0
+GAME.US,D,20250123,000000,0.85,0.89,0.8401,0.8801,427479,0
+GAME.US,D,20250124,000000,0.9,0.9592,0.8922,0.906,635490,0
+GAME.US,D,20250127,000000,0.9114,0.9114,0.8402,0.87,248936,0
+GAME.US,D,20250128,000000,0.8925,0.8925,0.85,0.879,187684,0
+GAME.US,D,20250129,000000,0.8787,0.888,0.8428,0.8729,181881,0
+GAME.US,D,20250130,000000,0.8836,0.8925,0.8501,0.88,150186,0
+GAME.US,D,20250131,000000,0.8925,0.9,0.8702,0.892,132844,0
+GAME.US,D,20250203,000000,0.87,0.8893,0.8484,0.8707,167240,0
+GAME.US,D,20250204,000000,0.87,0.925,0.868089,0.91,293682,0
+GAME.US,D,20250205,000000,0.93,0.93,0.8801,0.9,306762,0
+GAME.US,D,20250206,000000,0.8948,0.9102,0.85,0.89325,309448,0
+GAME.US,D,20250207,000000,0.8811,0.91,0.875,0.8899,170747,0
+GAME.US,D,20250210,000000,0.8711,0.9416,0.85,0.8665,242793,0
+GAME.US,D,20250211,000000,0.86,0.8733,0.816,0.8161,330689,0
+GAME.US,D,20250212,000000,0.83,0.8699,0.82,0.8315,132785,0
+GAME.US,D,20250213,000000,0.8317,0.868,0.82,0.8512,233654,0
+GAME.US,D,20250214,000000,0.885,0.95005,0.8685,0.9087,411563,0
+GAME.US,D,20250218,000000,0.92,0.9268,0.869,0.8915,394739,0
+GAME.US,D,20250219,000000,0.9032,0.9032,0.8402,0.8708,247643,0
+GAME.US,D,20250220,000000,0.8845,0.92,0.85,0.884449,864486,0
+GAME.US,D,20250221,000000,0.91,0.92,0.8705,0.9,302815,0
+GAME.US,D,20250224,000000,0.8978,0.92,0.834,0.8507,236709,0
+GAME.US,D,20250225,000000,0.831,0.85,0.7801,0.797,144729,0
+GAME.US,D,20250226,000000,0.81,0.84,0.784201,0.81,65145,0
+GAME.US,D,20250227,000000,0.81,0.89,0.78631,0.85,183668,0
+GAME.US,D,20250228,000000,0.8345,0.903536,0.8006,0.8949,497318,0
+GAME.US,D,20250303,000000,0.9,0.905,0.7604,0.8139,271854,0
+GAME.US,D,20250304,000000,0.804,0.8484,0.7903,0.84,86763,0
+GAME.US,D,20250305,000000,0.84,0.84,0.7892,0.8101,133142,0
+GAME.US,D,20250306,000000,0.81,0.8101,0.6453,0.65,584276,0
+GAME.US,D,20250307,000000,0.71,0.71,0.6,0.6322,392357,0
+GAME.US,D,20250310,000000,0.71,0.72,0.603,0.623,382556,0
+GAME.US,D,20250311,000000,0.63,0.703,0.6108,0.703,453215,0
+GAME.US,D,20250312,000000,0.697,0.73,0.645,0.729,166748,0
+GAME.US,D,20250313,000000,0.73,0.73,0.69,0.6911,66262,0
+GAME.US,D,20250314,000000,0.7071,0.725,0.68,0.7066,35791,0
+GAME.US,D,20250317,000000,0.701,0.81,0.6812,0.7891,389485,0
+GAME.US,D,20250318,000000,0.79,0.8499,0.755,0.7901,212010,0
+GAME.US,D,20250319,000000,0.78,0.848,0.755,0.8,112823,0
+GAME.US,D,20250320,000000,0.8066,0.84,0.771,0.801,114856,0
+GAME.US,D,20250321,000000,0.8011,0.859,0.75,0.78,360256,0
+GAME.US,D,20250324,000000,0.8,0.81,0.74,0.74,142490,0
+GAME.US,D,20250325,000000,0.747,0.7706,0.7001,0.71,69738,0
+GAME.US,D,20250326,000000,0.7298,0.7298,0.68,0.6893,103043,0
+GAME.US,D,20250327,000000,0.685,0.7499,0.685,0.7127,30758,0
+GAME.US,D,20250328,000000,0.7189,0.7189,0.62,0.62,206046,0
+GAME.US,D,20250331,000000,0.62,0.62,0.55,0.5948,372739,0
+GAME.US,D,20250401,000000,0.6011,0.62,0.5502,0.555,133297,0
+GAME.US,D,20250402,000000,0.5503,0.5572,0.5106,0.515,299410,0
+GAME.US,D,20250403,000000,0.51,0.5567,0.500001,0.52,240052,0
+GAME.US,D,20250404,000000,0.5044,0.5894,0.5,0.585,344241,0
+GAME.US,D,20250407,000000,0.579,0.685,0.53,0.63,211266,0
+GAME.US,D,20250408,000000,0.66,0.6705,0.565,0.626,387842,0
+GAME.US,D,20250409,000000,0.6281,0.64,0.5606,0.5843,173442,0
+GAME.US,D,20250410,000000,0.59,0.6409,0.5855,0.622,153969,0
+GAME.US,D,20250411,000000,0.63,0.639999,0.53,0.5773,417292,0
+GAME.US,D,20250414,000000,0.5772,0.7041,0.5772,0.6872,662336,0
+GAME.US,D,20250415,000000,0.6811,0.6902,0.655,0.6747,251049,0
+GAME.US,D,20250416,000000,0.65,0.67,0.57,0.635,335250,0
+GAME.US,D,20250417,000000,0.69,0.791,0.68,0.7369,599935,0
+GAME.US,D,20250421,000000,0.7148,0.73,0.6534,0.6981,157478,0
+GAME.US,D,20250422,000000,0.69,0.706518,0.6654,0.6919,140613,0
+GAME.US,D,20250423,000000,0.69,0.6924,0.652,0.6716,174066,0
+GAME.US,D,20250424,000000,0.68,0.78,0.657,0.76,458835,0
+GAME.US,D,20250425,000000,0.78,0.8447,0.6927,0.7488,810324,0
+GAME.US,D,20250428,000000,0.75,0.7739,0.7233,0.7358,125616,0
+GAME.US,D,20250429,000000,0.75,0.7839,0.7347,0.7481,252518,0
+GAME.US,D,20250430,000000,0.779,0.82,0.736,0.8,413303,0
+GAME.US,D,20250501,000000,0.801,0.801,0.716,0.75,268601,0
+GAME.US,D,20250502,000000,0.767,0.767,0.7361,0.744,89293,0
+GAME.US,D,20250505,000000,0.722,0.736,0.6719,0.6839,174067,0
+GAME.US,D,20250506,000000,0.66,0.6971,0.658,0.6669,114145,0
+GAME.US,D,20250507,000000,0.6738,0.7002,0.6421,0.652,67247,0
+GAME.US,D,20250508,000000,0.646,0.6999,0.5958,0.63,610840,0
+GAME.US,D,20250509,000000,0.63,0.6617,0.63,0.6446,73706,0
+GAME.US,D,20250512,000000,0.687,0.687,0.62,0.622,150597,0
+GAME.US,D,20250513,000000,0.648,0.6481,0.6,0.6239,218148,0
+GAME.US,D,20250514,000000,0.6301,0.6799,0.628,0.6675,190478,0
+GAME.US,D,20250515,000000,0.715,0.8,0.65,0.6553,1479843,0
+GAME.US,D,20250516,000000,0.65,0.73,0.65,0.713,701121,0
+GAME.US,D,20250519,000000,0.73,0.7489,0.7059,0.7301,310442,0
+GAME.US,D,20250520,000000,0.757,0.759999,0.7256,0.73,187421,0
+GAME.US,D,20250521,000000,0.73,0.75,0.71,0.7135,343941,0
+GAME.US,D,20250522,000000,0.729,0.795,0.72,0.7822,656370,0
+GAME.US,D,20250523,000000,0.77,0.8128,0.750101,0.7923,618188,0
+GAME.US,D,20250527,000000,0.8,0.8198,0.79,0.8,872357,0
+GAME.US,D,20250528,000000,0.8,0.8281,0.781,0.8255,254679,0
+GAME.US,D,20250529,000000,0.8251,0.98,0.80655,0.9184,1320718,0
+GAME.US,D,20250530,000000,0.8991,0.947399,0.8413,0.932,231931,0
+GAME.US,D,20250602,000000,0.9276,0.99,0.86,0.898,564337,0
+GAME.US,D,20250603,000000,0.92,0.925,0.8565,0.896,159377,0
+GAME.US,D,20250604,000000,0.8803,0.9116,0.865301,0.9116,78479,0
+GAME.US,D,20250605,000000,0.9172,0.9172,0.8554,0.865,184169,0
+GAME.US,D,20250606,000000,0.87,0.896032,0.82,0.8501,129792,0
+GAME.US,D,20250609,000000,0.8333,0.963,0.8333,0.95,473146,0
+GAME.US,D,20250610,000000,0.94,0.95,0.85,0.858,218178,0
+GAME.US,D,20250611,000000,0.8689,0.87,0.8177,0.835,109656,0
+GAME.US,D,20250612,000000,0.8209,0.828949,0.761,0.8,118835,0
+GAME.US,D,20250613,000000,0.7712,0.8171,0.7703,0.8104,138207,0
+GAME.US,D,20250616,000000,0.82,0.83,0.773,0.8201,245504,0
+GAME.US,D,20250617,000000,0.82,0.84,0.7604,0.7604,239329,0
+GAME.US,D,20250618,000000,0.77,0.77,0.7109,0.7317,197503,0
+GAME.US,D,20250620,000000,0.73,0.7813,0.68,0.77,1194072,0
+GAME.US,D,20250623,000000,0.74,0.75,0.690801,0.74,361026,0
+GAME.US,D,20250624,000000,0.75,0.76,0.7286,0.7524,247266,0
+GAME.US,D,20250625,000000,0.754,0.754,0.7231,0.7489,122605,0
+GAME.US,D,20250626,000000,0.74,0.76,0.7317,0.7399,109592,0
+GAME.US,D,20250627,000000,0.725,0.8029,0.725,0.7546,255718,0
+GAME.US,D,20250630,000000,0.86,0.97,0.82195,0.869,2487079,0
+GAME.US,D,20250701,000000,0.899,0.9021,0.825,0.852,1733940,0
+GAME.US,D,20250702,000000,0.87,0.94,0.8312,0.919,790334,0
+GAME.US,D,20250703,000000,0.94,0.9449,0.88,0.8938,340278,0
+GAME.US,D,20250707,000000,0.89,0.98,0.888,0.97,1256413,0
+GAME.US,D,20250708,000000,0.99,1.69,0.9284,1.54,29106715,0
+GAME.US,D,20250709,000000,1.87,2.87,1.77,2.16,87850647,0
+GAME.US,D,20250710,000000,2,2.12,1.67,1.86,16838420,0
+GAME.US,D,20250711,000000,1.98,2.2,1.72,1.8,11869299,0
+GAME.US,D,20250714,000000,1.8,1.95,1.5903,1.66,8102427,0
+GAME.US,D,20250715,000000,1.6,1.65,1.37,1.51,14558746,0
+GAME.US,D,20250716,000000,2.185,2.82,2.05,2.31,99499324,0
+GAME.US,D,20250717,000000,1.515,1.75,1.47,1.61,89114331,0
+GAME.US,D,20250718,000000,1.73,1.75,1.5,1.52,40943709,0
+GAME.US,D,20250721,000000,1.595,1.63,1.36,1.46,36790974,0
+GAME.US,D,20250722,000000,1.42,1.43,1.28,1.38,13194546,0
+GAME.US,D,20250723,000000,1.34,1.36,1.27,1.27,8551449,0
+GAME.US,D,20250724,000000,1.33,1.44,1.26,1.27,12660809,0
+GAME.US,D,20250725,000000,1.17,1.2,1.1,1.13,13279451,0
+GAME.US,D,20250728,000000,1.17,1.235,1.08,1.12,8730572,0
+GAME.US,D,20250729,000000,1.08,1.1,0.95,0.9513,13197662,0
+GAME.US,D,20250730,000000,0.95745,1.04,0.95,0.9503,7384000,0
+GAME.US,D,20250731,000000,0.95,0.989,0.8511,0.8583,8844385,0
+GAME.US,D,20250801,000000,0.82,0.87,0.7802,0.8108,5151204,0
+GAME.US,D,20250804,000000,0.87,0.935699,0.839,0.8634,7100734,0
+GAME.US,D,20250805,000000,0.8801,0.898,0.8216,0.8685,3995853,0
+GAME.US,D,20250806,000000,0.87,1.04,0.8488,0.9889,9969975,0
+GAME.US,D,20250807,000000,1.01,1.08,0.94,0.9669,7659251,0
+GAME.US,D,20250808,000000,0.98,1.05,0.950101,0.9842,7596310,0
+GAME.US,D,20250811,000000,1.02,1.09,0.938,0.9752,11849186,0
+GAME.US,D,20250812,000000,1,1,0.8888,0.92,10373186,0
+GAME.US,D,20250813,000000,0.96,0.9671,0.901,0.9279,5648445,0
+GAME.US,D,20250814,000000,0.9,0.9323,0.853,0.8898,8160630,0
+GAME.US,D,20250815,000000,0.8205,0.8358,0.7531,0.772,8175987,0
+GAME.US,D,20250818,000000,0.7799,0.8584,0.7756,0.8551,4440330,0
+GAME.US,D,20250819,000000,0.8441,0.85,0.76,0.7663,4104102,0
+GAME.US,D,20250820,000000,0.76,0.786954,0.738,0.7729,2732146,0
+GAME.US,D,20250821,000000,0.76,0.8184,0.7485,0.7815,2675079,0
+GAME.US,D,20250822,000000,0.7707,0.876,0.7569,0.8759,5277444,0
+GAME.US,D,20250825,000000,0.876,0.935,0.8601,0.882,3579146,0
+GAME.US,D,20250826,000000,0.88,0.9,0.805,0.8124,2745181,0
+GAME.US,D,20250827,000000,0.8,0.8419,0.7899,0.7914,1415840,0
+GAME.US,D,20250828,000000,0.8,0.8082,0.7738,0.7842,1851546,0
+GAME.US,D,20250829,000000,0.79,0.79,0.7501,0.755,2080219,0
+GAME.US,D,20250902,000000,0.7503,0.7652,0.715,0.735,1876751,0
+GAME.US,D,20250903,000000,0.725,0.7479,0.7154,0.7354,1848925,0
+GAME.US,D,20250904,000000,0.7576,0.789899,0.7153,0.7295,3308031,0
+GAME.US,D,20250905,000000,0.7253,0.7564,0.6825,0.6958,3328867,0
+GAME.US,D,20250908,000000,0.69,0.752451,0.69,0.7355,3135993,0
+GAME.US,D,20250909,000000,0.7138,0.75,0.71,0.75,1830603,0
+GAME.US,D,20250910,000000,0.757,0.777,0.7202,0.7334,1732471,0
+GAME.US,D,20250911,000000,0.72,0.77,0.72,0.73,2460382,0
+GAME.US,D,20250912,000000,0.7251,0.736219,0.6992,0.709,3735568,0
+GAME.US,D,20250915,000000,0.71,0.76,0.71,0.7105,2326225,0
+GAME.US,D,20250916,000000,0.715,0.7256,0.6962,0.7196,1516698,0
+GAME.US,D,20250917,000000,0.715,0.794,0.70755,0.7449,4266332,0
+GAME.US,D,20250918,000000,0.77,0.782,0.74,0.7747,2241003,0
+GAME.US,D,20250919,000000,0.77,0.7786,0.7,0.7246,6504297,0
+GAME.US,D,20250922,000000,0.71,0.72,0.695,0.7119,2609051,0
+GAME.US,D,20250923,000000,0.71,0.7411,0.71,0.7103,2692585,0
+GAME.US,D,20250924,000000,0.72,0.7307,0.71,0.725,1676496,0
+GAME.US,D,20250925,000000,0.715,0.7179,0.6755,0.6797,4285802,0
+GAME.US,D,20250926,000000,0.68,0.6985,0.6631,0.6768,3618021,0
+GAME.US,D,20250929,000000,0.6822,0.6965,0.6766,0.681,2008057,0
+GAME.US,D,20250930,000000,0.68,0.69,0.673,0.6788,1813695,0
+GAME.US,D,20251001,000000,0.6731,0.7319,0.6731,0.7033,3713268,0
+GAME.US,D,20251002,000000,0.694,0.7579,0.6901,0.7507,2928800,0
+GAME.US,D,20251003,000000,0.77,0.85,0.7636,0.8413,7010241,0
+GAME.US,D,20251006,000000,0.8568,0.86,0.818,0.8564,2908443,0
+GAME.US,D,20251007,000000,0.85,0.85,0.77,0.809,2642761,0
+GAME.US,D,20251008,000000,0.807,0.819,0.798,0.8172,1266552,0
+GAME.US,D,20251009,000000,0.81,0.8101,0.753,0.7792,1741003,0
+GAME.US,D,20251010,000000,0.79,0.79,0.713,0.7183,3193543,0
+GAME.US,D,20251013,000000,0.7297,0.7377,0.703,0.7234,1977769,0
+GAME.US,D,20251014,000000,0.7103,0.74,0.68,0.723,2392571,0
+GAME.US,D,20251015,000000,0.73,0.74,0.705,0.7107,1306690,0
+GAME.US,D,20251016,000000,0.7108,0.734039,0.67,0.6742,2149597,0
+GAME.US,D,20251017,000000,0.6705,0.6848,0.655,0.6792,1971086,0
+GAME.US,D,20251020,000000,0.685,0.7165,0.6751,0.6992,1380364,0
+GAME.US,D,20251021,000000,0.69,0.724,0.6755,0.6976,891298,0
+GAME.US,D,20251022,000000,0.68,0.7064,0.663,0.6818,1738243,0
+GAME.US,D,20251023,000000,0.68,0.70945,0.6718,0.6928,1066499,0
+GAME.US,D,20251024,000000,0.6923,0.7288,0.69,0.7013,1125132,0
+GAME.US,D,20251027,000000,0.72,0.7458,0.71,0.741,1326967,0
+GAME.US,D,20251028,000000,0.719,0.725,0.6916,0.6919,1533084,0
+GAME.US,D,20251029,000000,0.7,0.71,0.6679,0.6689,1772383,0
+GAME.US,D,20251030,000000,0.662,0.6798,0.646,0.6522,1333907,0
+GAME.US,D,20251031,000000,0.653,0.672,0.645,0.6656,1100093,0
+GAME.US,D,20251103,000000,0.674,0.674,0.6111,0.6127,1445316,0
+GAME.US,D,20251104,000000,0.6,0.6062,0.5601,0.5615,1548220,0
+GAME.US,D,20251105,000000,0.565,0.59,0.5555,0.5787,1069005,0
+GAME.US,D,20251106,000000,0.58,0.5866,0.5114,0.5323,2025955,0
+GAME.US,D,20251107,000000,0.522,0.5798,0.51,0.5718,1858920,0
+GAME.US,D,20251110,000000,0.5999,0.6,0.5435,0.5471,1335374,0
+GAME.US,D,20251111,000000,0.55,0.565,0.52,0.522,1294143,0
+GAME.US,D,20251112,000000,0.535,0.5494,0.52,0.5363,1297065,0
+GAME.US,D,20251113,000000,0.5358,0.55,0.5,0.5091,6311191,0
+GAME.US,D,20251114,000000,0.4736,0.5,0.4406,0.4478,3974608,0
+GAME.US,D,20251117,000000,0.46,0.5325,0.46,0.4705,3285901,0
+GAME.US,D,20251118,000000,0.49,0.5099,0.45885,0.505,2227315,0
+GAME.US,D,20251119,000000,0.505,0.56,0.495,0.5095,2010073,0
+GAME.US,D,20251120,000000,0.522,0.5369,0.45745,0.4652,2066412,0
+GAME.US,D,20251121,000000,0.4617,0.4722,0.4201,0.4657,2792475,0
+GAME.US,D,20251124,000000,0.4748,0.495,0.4658,0.4869,821825,0
+GAME.US,D,20251125,000000,0.479,0.4951,0.47,0.4951,340369,0
+GAME.US,D,20251126,000000,0.4885,0.503699,0.4801,0.495,1274876,0
+GAME.US,D,20251128,000000,0.491,0.5398,0.491,0.53822,1424239,0
+GAME.US,D,20251201,000000,0.51,0.5101,0.4701,0.4702,1290253,0
+GAME.US,D,20251202,000000,0.488,0.488,0.47155,0.4834,1169240,0
+GAME.US,D,20251203,000000,0.471,0.4913,0.4614,0.4884,1293009,0
+GAME.US,D,20251204,000000,0.488,0.5087,0.4762,0.5087,868288,0
+GAME.US,D,20251205,000000,0.5,0.5089,0.4756,0.4897,802843,0
+GAME.US,D,20251208,000000,0.4996,0.5042,0.4812,0.5,710592,0
+GAME.US,D,20251209,000000,0.4939,0.563,0.4939,0.5401,2438151,0
+GAME.US,D,20251210,000000,0.53,0.5537,0.5231,0.5323,1352897,0
+GAME.US,D,20251211,000000,0.525,0.5587,0.515,0.5455,1107177,0
+GAME.US,D,20251212,000000,0.55,0.5587,0.51405,0.5179,876519,0
+GAME.US,D,20251215,000000,0.539,0.539,0.479,0.488,1322735,0
+GAME.US,D,20251216,000000,0.4948,0.5109,0.4801,0.5099,995507,0
+GAME.US,D,20251217,000000,0.5029,0.5088,0.474,0.4826,586677,0
+GAME.US,D,20251218,000000,0.483,0.5,0.45,0.4652,1705968,0
+GAME.US,D,20251219,000000,0.47,0.48,0.4551,0.469,1322800,0
+GAME.US,D,20251222,000000,0.469,0.4848,0.4501,0.4578,1042187,0
+GAME.US,D,20251223,000000,0.4565,0.4569,0.428,0.438,1777273,0
+GAME.US,D,20251224,000000,0.4371,0.4605,0.4371,0.4499,1013881,0
+GAME.US,D,20251226,000000,0.446,0.4497,0.4321,0.4463,860258,0
+GAME.US,D,20251229,000000,0.4344,0.4451,0.4109,0.4177,2237353,0
+GAME.US,D,20251230,000000,0.4134,0.444,0.4,0.4,2061454,0
+GAME.US,D,20251231,000000,0.4016,0.4016,0.3701,0.385,2606321,0
+GAME.US,D,20260102,000000,0.3944,0.4449,0.3901,0.435,1892451,0
+GAME.US,D,20260105,000000,0.4434,0.506,0.435,0.4713,2077325,0
+GAME.US,D,20260106,000000,0.5,0.5,0.4628,0.474,878266,0
+GAME.US,D,20260107,000000,0.466,0.4926,0.4537,0.4597,1010077,0
+GAME.US,D,20260108,000000,0.4682,0.488,0.464,0.4705,432656,0
+GAME.US,D,20260109,000000,0.4698,0.4876,0.4648,0.47,373625,0
+GAME.US,D,20260112,000000,0.464,0.48,0.44691,0.4669,1004400,0
+GAME.US,D,20260113,000000,0.472,0.4779,0.455,0.4602,1126172,0
+GAME.US,D,20260114,000000,0.4705,0.482,0.46,0.4621,983500,0
+GAME.US,D,20260115,000000,0.4624,0.4699,0.432,0.4456,927720,0
+GAME.US,D,20260116,000000,0.4491,0.453,0.4411,0.4411,352885,0
+GAME.US,D,20260120,000000,0.41,0.44,0.41,0.4165,715522,0
+GAME.US,D,20260121,000000,0.4162,0.44,0.4059,0.427,645136,0
+GAME.US,D,20260122,000000,0.447,0.485,0.439,0.4495,1116398,0
+GAME.US,D,20260123,000000,0.444,0.48,0.444,0.4575,1060706,0
+GAME.US,D,20260126,000000,0.438,0.45675,0.4354,0.4459,724439,0
+GAME.US,D,20260127,000000,0.4486,0.4486,0.4231,0.444,624445,0
+GAME.US,D,20260128,000000,0.444,0.4523,0.42,0.423,527163,0
+GAME.US,D,20260129,000000,0.425,0.4315,0.38,0.4078,1275974,0
+GAME.US,D,20260130,000000,0.4,0.4178,0.37,0.3808,1321056,0
+GAME.US,D,20260202,000000,0.365,0.3887,0.365,0.372,1458183,0
+GAME.US,D,20260203,000000,0.363,0.3799,0.3307,0.3559,2201787,0
+GAME.US,D,20260204,000000,0.3559,0.3613,0.315,0.339,2149977,0
+GAME.US,D,20260205,000000,0.31,0.3222,0.28,0.2804,2272951,0
+GAME.US,D,20260206,000000,0.28,0.32,0.28,0.3117,950667,0
+GAME.US,D,20260209,000000,0.32,0.32,0.2972,0.3067,569579,0
+GAME.US,D,20260210,000000,0.308,0.313999,0.2866,0.2956,401978,0
+GAME.US,D,20260211,000000,0.3018,0.3082,0.2827,0.2863,432349,0
+GAME.US,D,20260212,000000,0.2884,0.3037,0.2736,0.2766,644822,0
+GAME.US,D,20260213,000000,0.2863,0.3098,0.2764,0.3009,788969,0
+GAME.US,D,20260217,000000,0.309,0.3258,0.29895,0.3031,997023,0
+GAME.US,D,20260218,000000,0.31215,0.3232,0.3022,0.3023,365266,0
diff --git a/daily/us/nasdaq stocks/1/gctk.us.txt b/daily/us/nasdaq stocks/1/gctk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad15351b638435b8bc9be8fb7e6215dbc872df7d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gctk.us.txt	
@@ -0,0 +1,980 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCTK.US,D,20211213,000000,23400,23400,23400,23400,0.14133333361600003,0
+GCTK.US,D,20211214,000000,23009.4,23009.4,21637.8,21960,1.802000003604,0
+GCTK.US,D,20211215,000000,21283.8,21288,21000,21000,0.753833334841,0
+GCTK.US,D,20211217,000000,21000,21000,20776.2,20776.2,0.252500000505,0
+GCTK.US,D,20211220,000000,19754.4,20042.4,19500,19650,1.0675000021349998,0
+GCTK.US,D,20211221,000000,20700,21463.8,18120,20100,6.107333345548001,0
+GCTK.US,D,20211222,000000,19800,20441.4,19800,20441.4,1.511833336357,0
+GCTK.US,D,20211223,000000,21252,26700,19800,25980,4.863500009727001,0
+GCTK.US,D,20211227,000000,26400,26400,23856,25500,0.9500000018999999,0
+GCTK.US,D,20211228,000000,24780,25499.4,24256.8,25260,0.17233333367800002,0
+GCTK.US,D,20211229,000000,26399.4,26399.4,25800,25920,0.462500000925,0
+GCTK.US,D,20211230,000000,25920,29100,24780,26860.8,6.697000013394001,0
+GCTK.US,D,20211231,000000,25920,25920,25020,25020,0.462833334259,0
+GCTK.US,D,20220103,000000,27299.4,28619.4,25021.2,25021.2,5.811500011623001,0
+GCTK.US,D,20220104,000000,25800,27036,25260.6,27036,0.623833334581,0
+GCTK.US,D,20220105,000000,26100,27000,25500,26250,3.97333334128,0
+GCTK.US,D,20220106,000000,25643.4,25890,25500,25500,0.810166668287,0
+GCTK.US,D,20220107,000000,27000,27000,25500,27000,2.2338333378010002,0
+GCTK.US,D,20220110,000000,26999.4,26999.4,25680,25680,0.110500000221,0
+GCTK.US,D,20220111,000000,25985.4,26999.4,25985.4,26550,0.112500000225,0
+GCTK.US,D,20220112,000000,26400.6,26409,24780,25500,4.877500009755,0
+GCTK.US,D,20220114,000000,25800,26400,25500,25504.8,0.7040000014080001,0
+GCTK.US,D,20220118,000000,22560,24619.8,22560,24619.8,0.406833334147,0
+GCTK.US,D,20220119,000000,24120,24120,24120,24120,0.054333333442000004,0
+GCTK.US,D,20220120,000000,24119.4,24119.4,23160,23160,0.31683333396700003,0
+GCTK.US,D,20220121,000000,21840,24000,21840,23875.8,0.23500000047,0
+GCTK.US,D,20220124,000000,24060,24180,21060,22621.2,0.721833334777,0
+GCTK.US,D,20220125,000000,22620,22620,19680,19740,3.06000000612,0
+GCTK.US,D,20220126,000000,20519.4,20519.4,19740,19740.6,0.11350000022700002,0
+GCTK.US,D,20220127,000000,20280,20280,20280,20280,0.044166666755,0
+GCTK.US,D,20220128,000000,20100,20100,19025.4,19025.4,0.29200000058400005,0
+GCTK.US,D,20220131,000000,20100,20862,19920,20526,0.7560000015120001,0
+GCTK.US,D,20220201,000000,20940,21000,19813.2,19813.2,0.6785000013570001,0
+GCTK.US,D,20220202,000000,19800,20550,19800,20550,0.12266666691200001,0
+GCTK.US,D,20220207,000000,19440,19440,18310.8,19200,0.509500001019,0
+GCTK.US,D,20220208,000000,20999.4,20999.4,19260,20999.4,0.06800000013600001,0
+GCTK.US,D,20220210,000000,18900,20999.4,18900,20999.4,0.39966666746600005,0
+GCTK.US,D,20220211,000000,20340,21000,20340,21000,0.12216666691099999,0
+GCTK.US,D,20220214,000000,20700,23760,20700,23340,4.70833334275,0
+GCTK.US,D,20220215,000000,22800,22800,20520,22575.6,1.2500000025,0
+GCTK.US,D,20220216,000000,22560,22560,22200,22380,0.14450000028899998,0
+GCTK.US,D,20220217,000000,24300,24300,20940,22500,0.34050000068100006,0
+GCTK.US,D,20220223,000000,21004.2,21300,20400,20460,0.21683333376699998,0
+GCTK.US,D,20220224,000000,23400,23400,21485.4,22032,0.357333334048,0
+GCTK.US,D,20220225,000000,20955.6,22500,20955.6,22440,0.15500000031,0
+GCTK.US,D,20220228,000000,22018.8,22018.8,20400,20430.6,0.9246666685160001,0
+GCTK.US,D,20220301,000000,21000,21750,20460,21603,0.67333333468,0
+GCTK.US,D,20220302,000000,21438.6,21599.4,21030,21030,0.27950000055900004,0
+GCTK.US,D,20220303,000000,21000,21000,19800,20700,0.148000000296,0
+GCTK.US,D,20220304,000000,19020,19499.4,17640,19380,0.319666667306,0
+GCTK.US,D,20220307,000000,20999.4,21900,19776,20761.2,1.54500000309,0
+GCTK.US,D,20220308,000000,20896.2,20896.2,20100,20400,1.259000002518,0
+GCTK.US,D,20220309,000000,20332.2,20332.2,18900,18900,0.44633333422599997,0
+GCTK.US,D,20220311,000000,19859.4,19859.4,19440,19440,0.083500000167,0
+GCTK.US,D,20220314,000000,19800,19800,19800,19800,0.084666666836,0
+GCTK.US,D,20220315,000000,17160,19375.2,17160,18300,0.347500000695,0
+GCTK.US,D,20220316,000000,20999.4,21000,20999.4,21000,0.8115000016230001,0
+GCTK.US,D,20220317,000000,21000,21000,18960.6,20699.4,0.261333333856,0
+GCTK.US,D,20220318,000000,19980,24360,18720,20400,5.130166676927001,0
+GCTK.US,D,20220321,000000,18000,20818.8,18000,19500,0.15966666698600002,0
+GCTK.US,D,20220322,000000,17628.6,19980,17628.6,18481.8,0.45433333424200006,0
+GCTK.US,D,20220323,000000,18540,19069.8,17701.2,18000,0.44000000088,0
+GCTK.US,D,20220324,000000,19500,21000,19110,20940,1.5840000031680002,0
+GCTK.US,D,20220325,000000,20940,20940,19501.2,20940,0.431000000862,0
+GCTK.US,D,20220328,000000,21000,21000,20400,20412,0.420666667508,0
+GCTK.US,D,20220329,000000,21000,21900,19680,19680,1.1093333355519999,0
+GCTK.US,D,20220330,000000,19800.6,20023.2,18000,19800,1.65666666998,0
+GCTK.US,D,20220331,000000,20502,22739.4,20250,21840,7.078833347491,0
+GCTK.US,D,20220401,000000,22440,22440,17580,19200,48.585666763838006,0
+GCTK.US,D,20220404,000000,18540.6,25440,16920,19350,11.252333355838001,0
+GCTK.US,D,20220405,000000,17700,19680,16800,17640,4.894500009789,0
+GCTK.US,D,20220406,000000,17700,18780,16800,16860.6,4.768500009537001,0
+GCTK.US,D,20220407,000000,18600,18600,17040,17730,0.7398333348130001,0
+GCTK.US,D,20220408,000000,18181.8,18181.8,17280,18000,0.8448333350230001,0
+GCTK.US,D,20220411,000000,18000,18000,17040,17040,0.46833333427,0
+GCTK.US,D,20220412,000000,17040,17460,16320,17220,1.7768333368870002,0
+GCTK.US,D,20220413,000000,16200.6,17580,16200,17580,0.359333334052,0
+GCTK.US,D,20220414,000000,17580,18420,16200,18420,0.5215000010430001,0
+GCTK.US,D,20220418,000000,18000,18780,18000,18000,1.736500003473,0
+GCTK.US,D,20220420,000000,18540,18660,18540,18660,0.52000000104,0
+GCTK.US,D,20220421,000000,18060,19887.6,18060,19200,4.4393333422120005,0
+GCTK.US,D,20220422,000000,19680,19680,16500,17100,0.9188333351710001,0
+GCTK.US,D,20220425,000000,17520.6,18420,17460,18270,0.766166668199,0
+GCTK.US,D,20220426,000000,18672,18780,18000,18000.6,0.678833334691,0
+GCTK.US,D,20220427,000000,18060,18073.2,16200,16230,1.237500002475,0
+GCTK.US,D,20220428,000000,16920,17220,16860,17220,0.18833333371,0
+GCTK.US,D,20220502,000000,17400,17731.2,15960,16440,0.710500001421,0
+GCTK.US,D,20220503,000000,16500,16500,15600,15600,0.8576666683820001,0
+GCTK.US,D,20220504,000000,15600.6,16500,15600,16500,1.266333335866,0
+GCTK.US,D,20220505,000000,16800,16800,16800,16800,0.024333333382000003,0
+GCTK.US,D,20220509,000000,16680,16800,13440,13500,1.8065000036130001,0
+GCTK.US,D,20220510,000000,14100.6,15360,14100.6,14760,0.12433333358200001,0
+GCTK.US,D,20220511,000000,17100,17100,17088,17100,0.22316666711299998,0
+GCTK.US,D,20220512,000000,17599.2,18360,17100,17431.2,0.56166666779,0
+GCTK.US,D,20220516,000000,18360,19140,18360,18479.4,0.394166667455,0
+GCTK.US,D,20220518,000000,18000,18000,16941.6,16941.6,0.059833333452999994,0
+GCTK.US,D,20220519,000000,16980,16980,16980,16980,0.042000000084000004,0
+GCTK.US,D,20220520,000000,16800,17199,16740,16800,0.139166666945,0
+GCTK.US,D,20220524,000000,16740,16756.2,16740,16756.2,0.178500000357,0
+GCTK.US,D,20220525,000000,16560,16620,16560,16620,0.051500000103,0
+GCTK.US,D,20220526,000000,16320,16320,15180,16320,0.08966666684600001,0
+GCTK.US,D,20220527,000000,16380,16380,15540.6,16200,0.241000000482,0
+GCTK.US,D,20220607,000000,16740,16740,16200,16200,0.21166666709,0
+GCTK.US,D,20220614,000000,16080,16200,16080,16200,0.339166667345,0
+GCTK.US,D,20220616,000000,14220,14700,11580,14160,1.29333333592,0
+GCTK.US,D,20220617,000000,12000,15540,12000,15360,0.266500000533,0
+GCTK.US,D,20220622,000000,15960,18000,15960,15960,0.08650000017300001,0
+GCTK.US,D,20220623,000000,16020,17400,15420,15420,0.520166667707,0
+GCTK.US,D,20220624,000000,17940,17940,15360,15900,2.2426666711520005,0
+GCTK.US,D,20220627,000000,15600,16260,15600,16200,0.586500001173,0
+GCTK.US,D,20220628,000000,16260,16260,15780,16259.4,0.125166666917,0
+GCTK.US,D,20220629,000000,15525,15525,15525,15525,0.023666666714,0
+GCTK.US,D,20220630,000000,14659.2,15510,14659.2,15510,0.085833333505,0
+GCTK.US,D,20220701,000000,14820,14820,14820,14820,0.06283333345900001,0
+GCTK.US,D,20220705,000000,14820,14820,13440,14460,0.15416666697499998,0
+GCTK.US,D,20220706,000000,14940,14940,12720,14760,0.9268333351870001,0
+GCTK.US,D,20220714,000000,14880,14880,13020,13080,0.9910000019820001,0
+GCTK.US,D,20220715,000000,14100,14100,14100,14100,0.06800000013600001,0
+GCTK.US,D,20220718,000000,14400,15000,11734.8,12120,2.414166671495,0
+GCTK.US,D,20220719,000000,13200,14040,10500,12000,1.765500003531,0
+GCTK.US,D,20220720,000000,12840,14999.4,12600,12780,1.183000002366,0
+GCTK.US,D,20220721,000000,12960,12960,12900,12900,0.07350000014699999,0
+GCTK.US,D,20220722,000000,15480,18000,12240,13800,3.53000000706,0
+GCTK.US,D,20220725,000000,16080,16080,14280,16003.8,0.7970000015940001,0
+GCTK.US,D,20220726,000000,14580,14654.4,13920,13980,3.1338333396010003,0
+GCTK.US,D,20220727,000000,14400,14805.6,12180,13260,2.158166670983,0
+GCTK.US,D,20220728,000000,14176.2,14340,12720,13980,0.37683333408700004,0
+GCTK.US,D,20220729,000000,13080,14400,13080,14400,0.175500000351,0
+GCTK.US,D,20220801,000000,13200,14400,12179.4,13530,0.140666666948,0
+GCTK.US,D,20220802,000000,14400,14400,14100,14400,0.330500000661,0
+GCTK.US,D,20220803,000000,14234.4,14280,12600,12600,0.4668333342670001,0
+GCTK.US,D,20220804,000000,13145.4,13978.2,12000,12720,1.001333335336,0
+GCTK.US,D,20220805,000000,13260,13260,12900,13200,0.12166666691,0
+GCTK.US,D,20220808,000000,12900,14400,12900,13200,0.33933333401200005,0
+GCTK.US,D,20220809,000000,12900,13015.8,12840,13015.8,0.336166667339,0
+GCTK.US,D,20220810,000000,13260,13560,13260,13560,0.158166666983,0
+GCTK.US,D,20220811,000000,14220,14400,13530,13530,0.26333333386,0
+GCTK.US,D,20220812,000000,12720,14520.6,12720,13620,0.537500001075,0
+GCTK.US,D,20220815,000000,14160,14160,13740,13740,0.352333334038,0
+GCTK.US,D,20220816,000000,12240,14760,12240,14760,0.435333334204,0
+GCTK.US,D,20220817,000000,14700,14700,13140,13860,0.765166668197,0
+GCTK.US,D,20220818,000000,14460,14460,12180,12960,2.340833338015,0
+GCTK.US,D,20220819,000000,13080,13857,12120,12780,0.7278333347890001,0
+GCTK.US,D,20220822,000000,11700,12600,11700,12360,0.176500000353,0
+GCTK.US,D,20220823,000000,12060,15000,12060,13200,1.9640000039280001,0
+GCTK.US,D,20220824,000000,13500,13500,11940,12540,0.620666667908,0
+GCTK.US,D,20220825,000000,12300,12420,11700,12420,0.580166667827,0
+GCTK.US,D,20220830,000000,11700,12300,11400,12300,0.11850000023700001,0
+GCTK.US,D,20220831,000000,12120,12120,11280,11280,0.53000000106,0
+GCTK.US,D,20220901,000000,12060,12120,10740,11100,1.145833335625,0
+GCTK.US,D,20220902,000000,12000,12000,12000,12000,0.16216666699100002,0
+GCTK.US,D,20220906,000000,12000,12000,12000,12000,0.15683333364700003,0
+GCTK.US,D,20220907,000000,12000,12060,11220,12060,0.277500000555,0
+GCTK.US,D,20220909,000000,12060,12300,12060,12300,0.21883333377100003,0
+GCTK.US,D,20220913,000000,13537.2,13537.2,13500,13500,0.050666666768,0
+GCTK.US,D,20220914,000000,12600,12600,12000,12000,0.11933333357200002,0
+GCTK.US,D,20220916,000000,12231,12660,12060,12264,0.746333334826,0
+GCTK.US,D,20220919,000000,12000.6,12180,12000.6,12060,0.13883333361100003,0
+GCTK.US,D,20220920,000000,12628.2,12628.2,12000,12072.6,1.009333335352,0
+GCTK.US,D,20220921,000000,12000,12016.2,11911.2,12000,0.431333334196,0
+GCTK.US,D,20220923,000000,11880,12360,11700,12360,0.28900000057799996,0
+GCTK.US,D,20220926,000000,12420,12420,12360,12360,0.527833334389,0
+GCTK.US,D,20220927,000000,12000,12000,12000,12000,0.049333333432000005,0
+GCTK.US,D,20220928,000000,12000,12000,11520,11520,0.9791666686249999,0
+GCTK.US,D,20220929,000000,11880,11940,11880,11940,0.125333333584,0
+GCTK.US,D,20221003,000000,11925.6,12000,11925.6,12000,0.10466666687600001,0
+GCTK.US,D,20221004,000000,11580,11850,11220,11220,0.16216666699100002,0
+GCTK.US,D,20221006,000000,11280,11400,10860,10920,2.339333338012,0
+GCTK.US,D,20221007,000000,10900.8,11400,10860,11317.2,0.596166667859,0
+GCTK.US,D,20221010,000000,11298,11298,11298,11298,0.018666666704,0
+GCTK.US,D,20221011,000000,10908.6,10908.6,10500,10500,0.738166668143,0
+GCTK.US,D,20221012,000000,11520,11520,11520,11520,0.254666667176,0
+GCTK.US,D,20221013,000000,11940,12000,10680,11340,3.725500007451,0
+GCTK.US,D,20221014,000000,11580,11580,11160,11193,0.30633333394600004,0
+GCTK.US,D,20221017,000000,11250,11280,11250,11280,0.11816666690300001,0
+GCTK.US,D,20221020,000000,11190,11280,11100,11100,0.5156666676980001,0
+GCTK.US,D,20221025,000000,11231.4,11231.4,10800,10800,0.201500000403,0
+GCTK.US,D,20221026,000000,11244.6,11385.6,11244.6,11385.6,0.066500000133,0
+GCTK.US,D,20221027,000000,11100,11100,9360.6,9420,1.056000002112,0
+GCTK.US,D,20221028,000000,10260,10260,10020,10020,0.065833333465,0
+GCTK.US,D,20221031,000000,10320,11040,10320,11040,0.281333333896,0
+GCTK.US,D,20221101,000000,11100,11100,11100,11100,0.027333333388000005,0
+GCTK.US,D,20221103,000000,11100,11100,11100,11100,0.917333335168,0
+GCTK.US,D,20221108,000000,10404,11100,9420.6,11040,0.932500001865,0
+GCTK.US,D,20221110,000000,10980,10980,9000,9900,0.5211666677090001,0
+GCTK.US,D,20221111,000000,10200,10620,10200,10620,0.10866666688400001,0
+GCTK.US,D,20221114,000000,10680,10680,10260,10260,0.12000000024,0
+GCTK.US,D,20221115,000000,10320,10320,10200,10200,0.8070000016140001,0
+GCTK.US,D,20221117,000000,11100,11100,11100,11100,0.853166668373,0
+GCTK.US,D,20221123,000000,9720,9720,9720,9720,0.13516666693700002,0
+GCTK.US,D,20221130,000000,9480,9480,9480,9480,0.074333333482,0
+GCTK.US,D,20221201,000000,10080,10080,10080,10080,0.025666666717999997,0
+GCTK.US,D,20221207,000000,9720,9720,9720,9720,0.369833334073,0
+GCTK.US,D,20221214,000000,9719.4,9719.4,9360,9360,0.056500000113,0
+GCTK.US,D,20221215,000000,9510,9510,9510,9510,0.029000000058000002,0
+GCTK.US,D,20221216,000000,9540,9540,9540,9540,0.06700000013400001,0
+GCTK.US,D,20221219,000000,9660,9660,9600,9600,0.067833333469,0
+GCTK.US,D,20221220,000000,8520,9360,8460,8460,0.736333334806,0
+GCTK.US,D,20221221,000000,8820,8820,8820,8820,0.069000000138,0
+GCTK.US,D,20221223,000000,8700,8827.2,8460,8820,3.722833340779,0
+GCTK.US,D,20221227,000000,8925,9720,8460,9660,3.2648333398630003,0
+GCTK.US,D,20221228,000000,9000,9600,8520,8520,0.7153333347640001,0
+GCTK.US,D,20221229,000000,8509.8,8509.8,8509.8,8509.8,0.539333334412,0
+GCTK.US,D,20221230,000000,8460,8460,8460,8460,0.26050000052100003,0
+GCTK.US,D,20230103,000000,9059.4,9060,8760,9045,1.399000002798,0
+GCTK.US,D,20230106,000000,8700,8700,8700,8700,0.06866666680399999,0
+GCTK.US,D,20230109,000000,8730,8940,8520,8940,0.313166667293,0
+GCTK.US,D,20230110,000000,8520,8580,8460,8460,1.433500002867,0
+GCTK.US,D,20230111,000000,8520,8520,5400,7440,4.267500008535,0
+GCTK.US,D,20230112,000000,7440,8100,7320,8070,3.1536666729740004,0
+GCTK.US,D,20230113,000000,8432.4,8432.4,7860,8340,0.23300000046600003,0
+GCTK.US,D,20230117,000000,8177.4,8177.4,7020.6,7020.6,0.9946666686560001,0
+GCTK.US,D,20230118,000000,7440,7680,7020,7200,5.899166678465001,0
+GCTK.US,D,20230119,000000,7426.2,7620,7393.8,7620,0.367333334068,0
+GCTK.US,D,20230120,000000,7472.4,7625.4,7440,7530,0.19266666705200003,0
+GCTK.US,D,20230123,000000,7620,7620,7620,7620,0.045833333425,0
+GCTK.US,D,20230124,000000,7380,7620,7380,7620,0.20933333375200003,0
+GCTK.US,D,20230125,000000,7204.2,7620,7204.2,7620,0.364666667396,0
+GCTK.US,D,20230126,000000,7380,7740,7380,7740,0.11016666688700001,0
+GCTK.US,D,20230127,000000,7740,7740,7740,7740,0.036333333406,0
+GCTK.US,D,20230201,000000,7200,7740,6660,7200.6,2.632000005264,0
+GCTK.US,D,20230202,000000,7417.2,7417.2,7417.2,7417.2,0.08683333350700001,0
+GCTK.US,D,20230203,000000,7440,7440,7440,7440,0.181166667029,0
+GCTK.US,D,20230206,000000,7440,7440,7200,7200,0.9856666686379999,0
+GCTK.US,D,20230208,000000,7260,7680,7200,7680,0.4831666676330001,0
+GCTK.US,D,20230209,000000,7680,7680,7260,7260,0.39250000078499997,0
+GCTK.US,D,20230210,000000,6720,7260,6720,7260,0.187333333708,0
+GCTK.US,D,20230213,000000,6840,7500,6780,7470,0.17683333368700002,0
+GCTK.US,D,20230215,000000,7500,7500,7500,7500,0.028500000057000003,0
+GCTK.US,D,20230216,000000,7170,7170,7170,7170,0.035666666738,0
+GCTK.US,D,20230221,000000,7260,7260,7260,7260,0.019500000039,0
+GCTK.US,D,20230222,000000,7347.6,7347.6,7347.6,7347.6,0.25150000050300003,0
+GCTK.US,D,20230223,000000,6180,7740,6180,7740,0.21016666708700002,0
+GCTK.US,D,20230224,000000,7740,7740,7740,7740,0.026000000052000004,0
+GCTK.US,D,20230228,000000,7320,7320,7230,7230,0.10833333355,0
+GCTK.US,D,20230301,000000,7320,7320,6720,6870,2.264666671196,0
+GCTK.US,D,20230302,000000,6960,7080,6960,7080,0.061166666789000006,0
+GCTK.US,D,20230306,000000,6900,6900,6300,6305.4,0.477166667621,0
+GCTK.US,D,20230307,000000,6480,6480,5460,5460,1.342666669352,0
+GCTK.US,D,20230308,000000,5461.2,5461.2,5220,5220.6,0.18433333370200003,0
+GCTK.US,D,20230309,000000,4920,6120,3533.4,3598.2,3.724166674115,0
+GCTK.US,D,20230310,000000,3600,3667.2,2340,3090.6,43.941500087883,0
+GCTK.US,D,20230313,000000,3090,3090,2100,2370,11.989500023979001,0
+GCTK.US,D,20230314,000000,2251.2,2857.2,2251.2,2771.4,3.2293333397920003,0
+GCTK.US,D,20230315,000000,2760,3390,2279.4,2580,1.94833333723,0
+GCTK.US,D,20230316,000000,2700.6,2700.6,2170.49,2340,3.1585000063170003,0
+GCTK.US,D,20230317,000000,2550,2772,2340,2520,1.7313333367959998,0
+GCTK.US,D,20230320,000000,2580,2580.6,2550,2579.4,1.5690000031380003,0
+GCTK.US,D,20230321,000000,2400,2820,2398.2,2817.6,1.254000002508,0
+GCTK.US,D,20230322,000000,2818.8,2818.8,2487.59,2487.59,1.9188333371709998,0
+GCTK.US,D,20230323,000000,2490,2490,2424,2478,1.384333336102,0
+GCTK.US,D,20230324,000000,2478,3960,2227.2,2972.4,28.969666724606,0
+GCTK.US,D,20230327,000000,2883,2999.4,2460,2580,2.434833338203,0
+GCTK.US,D,20230328,000000,2580,2660.39,2171.4,2280,12.971000025942,0
+GCTK.US,D,20230329,000000,1870.8,2217,1870.8,2100,4.609833342553,0
+GCTK.US,D,20230330,000000,2137.2,2137.2,1917,1941.6,4.912833343159001,0
+GCTK.US,D,20230331,000000,2128.8,2128.8,1981.2,2040,0.888500001777,0
+GCTK.US,D,20230403,000000,2040,2244,2040,2244,0.073833333481,0
+GCTK.US,D,20230404,000000,1686.6,2054.4,1245.3,1722.6,10.436500020873,0
+GCTK.US,D,20230405,000000,1332,2460,1332,2110.78,12.670833358674999,0
+GCTK.US,D,20230406,000000,2329.8,8280,1696.8,7140,4712.651509425303,0
+GCTK.US,D,20230410,000000,9300,22500,8160.6,19200,13018.508526037018,0
+GCTK.US,D,20230411,000000,14400,15957.6,10620,11760,1705.990670078648,0
+GCTK.US,D,20230412,000000,10560,17280,9960,16200,3974.440174615547,0
+GCTK.US,D,20230413,000000,9000,10200,7380,8220,989.0670019781342,0
+GCTK.US,D,20230414,000000,7080,7260,5475,5940,484.844000969688,0
+GCTK.US,D,20230417,000000,6060,6088.2,5052,5500.8,154.91850030983701,0
+GCTK.US,D,20230418,000000,5553,5940,5220,5400,97.83966686234601,0
+GCTK.US,D,20230419,000000,5029.8,5268,4920,5040.6,72.04166681075,0
+GCTK.US,D,20230420,000000,5040,5137.8,4583.4,4681.2,48.315666763298005,0
+GCTK.US,D,20230421,000000,4790.4,4830.6,4200,4200.6,59.38383345210101,0
+GCTK.US,D,20230424,000000,3960.6,4026,3616.2,3899.4,49.639333432612005,0
+GCTK.US,D,20230425,000000,3960,6000,2460,3311.4,2241.359004482718,0
+GCTK.US,D,20230426,000000,3240,3480,2706.6,2928,185.46916703760502,0
+GCTK.US,D,20230427,000000,2760,2963.4,2475,2700,122.92100024584201,0
+GCTK.US,D,20230428,000000,2640,2999.4,2371.2,2520,240.245833813825,0
+GCTK.US,D,20230501,000000,2220,2399.4,2111.4,2220,101.417500202835,0
+GCTK.US,D,20230502,000000,2153.4,2220,2086.2,2086.2,58.085166782837,0
+GCTK.US,D,20230503,000000,2291.4,3346.8,2250,2814.6,710.3340014206681,0
+GCTK.US,D,20230504,000000,2453.4,3853.2,2400,3780.6,517.759167702185,0
+GCTK.US,D,20230505,000000,3588,3588,2820,3000,147.17500029434999,0
+GCTK.US,D,20230508,000000,2910,2940,2668.2,2760,60.004333453342,0
+GCTK.US,D,20230509,000000,2820,2820,2580,2646.6,26.774000053548004,0
+GCTK.US,D,20230510,000000,2788.8,2820,2526,2616,28.040833389415,0
+GCTK.US,D,20230511,000000,2598,2654.99,2460,2532,20.942833375219003,0
+GCTK.US,D,20230512,000000,2574,2574,2280,2400,26.014666718696,0
+GCTK.US,D,20230515,000000,2400,2512.8,2340,2415,13.656166693979001,0
+GCTK.US,D,20230516,000000,2436,2691,2418,2638.8,24.663333382660003,0
+GCTK.US,D,20230517,000000,2694,2848.2,2571.6,2745,23.452833380239,0
+GCTK.US,D,20230518,000000,2820,2820,2640.61,2700,9.35166668537,0
+GCTK.US,D,20230519,000000,2700,2730,2478,2610,36.79800007359601,0
+GCTK.US,D,20230522,000000,2632.2,3126,2521.8,2820,141.71116695008902,0
+GCTK.US,D,20230523,000000,2760,2760,2574.6,2627.4,27.433666721534003,0
+GCTK.US,D,20230524,000000,2700,2700,2401.8,2513.39,23.338833380011,0
+GCTK.US,D,20230525,000000,2460,2567.4,2250.6,2340,42.043833417421006,0
+GCTK.US,D,20230526,000000,2340,2460,2281.8,2406,25.966833385267,0
+GCTK.US,D,20230530,000000,2520,2520,2404.2,2434.8,17.674000035348005,0
+GCTK.US,D,20230531,000000,2520,2520,2401.8,2404.2,23.834500047669,0
+GCTK.US,D,20230601,000000,2406,2512.2,2298,2404.44,18.958000037916005,0
+GCTK.US,D,20230602,000000,2401.2,2610,2400,2551.2,46.2333334258,0
+GCTK.US,D,20230605,000000,2474.4,2608.8,2439,2520,32.941500065883005,0
+GCTK.US,D,20230606,000000,2444.4,2610,2444.4,2539.8,11.977500023955,0
+GCTK.US,D,20230607,000000,2548.8,2556,2466.6,2509.2,7.07333334748,0
+GCTK.US,D,20230608,000000,2544.3,2550,2401.8,2437.2,19.435500038871,0
+GCTK.US,D,20230609,000000,2406,2518.8,2404.8,2430.6,8.822000017644001,0
+GCTK.US,D,20230612,000000,2424,2490,2400.6,2490,29.518500059037006,0
+GCTK.US,D,20230613,000000,2573.4,2970,2476.2,2940,63.386000126772,0
+GCTK.US,D,20230614,000000,2940,2940,2589.6,2697,33.567333400468,0
+GCTK.US,D,20230615,000000,2652,2699.4,2592,2599.2,10.974500021949002,0
+GCTK.US,D,20230616,000000,2592,2596.8,2457.6,2457.6,11.628166689923,0
+GCTK.US,D,20230620,000000,2472,2550,2400.6,2489.4,13.931833361197,0
+GCTK.US,D,20230621,000000,2413.2,2551.8,2388,2460,17.167833367669,0
+GCTK.US,D,20230622,000000,2460,2460,2388,2442,4.644666675956,0
+GCTK.US,D,20230623,000000,2460,2460,2177.4,2238.6,20.501166707669,0
+GCTK.US,D,20230626,000000,2218.8,2280,1986,2040,22.276833377887,0
+GCTK.US,D,20230627,000000,2100,2154,1980,2100,23.944000047888004,0
+GCTK.US,D,20230628,000000,2103,2160,1992,2100,9.477333352288001,0
+GCTK.US,D,20230629,000000,2072.09,2138.4,2006.4,2050.2,13.431166693529,0
+GCTK.US,D,20230630,000000,2056.2,2118.6,2041.8,2070.6,7.140500014281001,0
+GCTK.US,D,20230703,000000,2099.4,2099.4,2042.4,2058.6,3.803833340941,0
+GCTK.US,D,20230705,000000,2100,2100,2042.4,2043,9.636000019272,0
+GCTK.US,D,20230706,000000,2094,2098.2,2014.8,2044.8,3.8763333410860006,0
+GCTK.US,D,20230707,000000,2043.6,2070,2018.1,2055.6,4.400500008801,0
+GCTK.US,D,20230710,000000,2063.4,2214.6,2063.4,2121,16.493833366321002,0
+GCTK.US,D,20230711,000000,2118,2250,2118,2250,5.521500011043,0
+GCTK.US,D,20230712,000000,2190.6,2400,2160.6,2370,74.89833348313,0
+GCTK.US,D,20230713,000000,2280,2459.4,2169,2398.8,18.217000036434,0
+GCTK.US,D,20230714,000000,2398.2,2458.8,2160,2247.6,16.83666670034,0
+GCTK.US,D,20230717,000000,2169,2244,2160,2184.6,19.964500039929,0
+GCTK.US,D,20230718,000000,2160,2220,2145,2214,12.935500025871,0
+GCTK.US,D,20230719,000000,2175,2232.6,2120.4,2120.78,13.176500026353002,0
+GCTK.US,D,20230720,000000,2130,2194.24,2100,2152.8,6.535833346405,0
+GCTK.US,D,20230721,000000,2160,2182.2,2115,2160,9.592833352519,0
+GCTK.US,D,20230724,000000,2100,2189.39,1992,2070,15.411500030823,0
+GCTK.US,D,20230725,000000,2310,2334,1920,2016,104.33966687534601,0
+GCTK.US,D,20230726,000000,1980.6,2016,1680,1855.8,31.670333396674003,0
+GCTK.US,D,20230727,000000,1855.8,2092.2,1758.6,1842.6,81.152500162305,0
+GCTK.US,D,20230728,000000,1794,1920,1620,1669.2,43.380666753428,0
+GCTK.US,D,20230731,000000,1637.4,1897.2,1637.4,1897.2,16.845833367024998,0
+GCTK.US,D,20230801,000000,1830,1860,1692.6,1788.6,19.155500038311,0
+GCTK.US,D,20230802,000000,1788.6,1860,1680,1680,15.002333363337998,0
+GCTK.US,D,20230803,000000,1680,1794,1620,1648.8,5.108500010217001,0
+GCTK.US,D,20230804,000000,1714.2,1800,1650,1744.2,16.484000032968,0
+GCTK.US,D,20230807,000000,1824,1824,1620,1684.2,8.033500016067,0
+GCTK.US,D,20230808,000000,1690.2,1738.2,1606.8,1676.4,7.3533333480400005,0
+GCTK.US,D,20230809,000000,1704,1800,1620.9,1702.8,13.574333360482,0
+GCTK.US,D,20230810,000000,1650,1782,1650,1714.8,6.4710000129420004,0
+GCTK.US,D,20230811,000000,1620,1800,1620,1788,12.838833359011,0
+GCTK.US,D,20230814,000000,1791.6,1917,1692,1860,41.989166750645005,0
+GCTK.US,D,20230815,000000,1696.8,1860,1696.8,1757.4,40.900500081801,0
+GCTK.US,D,20230816,000000,1689,1770,1650,1770,23.654500047309003,0
+GCTK.US,D,20230817,000000,1767,1794,1692,1794,5.5695000111390005,0
+GCTK.US,D,20230818,000000,1722,1793.4,1695,1770,3.9728333412790002,0
+GCTK.US,D,20230821,000000,1770,1799.4,1770,1794,3.0901666728470003,0
+GCTK.US,D,20230822,000000,1784.4,1784.4,1681.8,1710,5.165166676997001,0
+GCTK.US,D,20230823,000000,1716,1794,1698,1731,5.343166677353,0
+GCTK.US,D,20230824,000000,1799.4,1799.4,1672.8,1672.8,4.019833341373,0
+GCTK.US,D,20230825,000000,1680.6,1692.6,1650,1669.2,1.704333336742,0
+GCTK.US,D,20230828,000000,1620,1669.2,1620,1669.2,2.035500004071,0
+GCTK.US,D,20230829,000000,1620.6,1669.2,1620.6,1669.2,6.127000012254,0
+GCTK.US,D,20230830,000000,1668.6,1668.6,1620,1620,2.4891666716449996,0
+GCTK.US,D,20230831,000000,1620,1713.96,1542.6,1560,13.591000027182,0
+GCTK.US,D,20230901,000000,1620,1650,1500,1566,7.952000015904,0
+GCTK.US,D,20230905,000000,1548,1613.4,1447.8,1500,4.451833342237001,0
+GCTK.US,D,20230906,000000,1581,1602,1512,1537.8,2.2510000045020004,0
+GCTK.US,D,20230907,000000,1537.8,1537.8,1440,1509,4.19666667506,0
+GCTK.US,D,20230908,000000,1509,1559.4,1458,1521,7.820666682308,0
+GCTK.US,D,20230911,000000,1477.2,1800,1477.2,1725,38.844500077689,0
+GCTK.US,D,20230912,000000,1770,2035.8,1563,1740.6,24.353833382041003,0
+GCTK.US,D,20230913,000000,1740.6,1816.19,1632,1632,3.481833340297,0
+GCTK.US,D,20230914,000000,1592.4,1849.2,1592.4,1792.8,6.962333347258001,0
+GCTK.US,D,20230915,000000,1680,1798.8,1612.2,1692.54,9.969166686605,0
+GCTK.US,D,20230918,000000,1692.6,1743.59,1632.6,1680,2.414666671496,0
+GCTK.US,D,20230919,000000,1648.8,1769.4,1607.99,1666.2,7.263000014526,0
+GCTK.US,D,20230920,000000,1666.2,1722,1590,1590,3.859000007718,0
+GCTK.US,D,20230921,000000,1617,1617,1530.6,1615.8,0.9150000018300001,0
+GCTK.US,D,20230922,000000,1696.2,1710,1518,1518,5.161500010323,0
+GCTK.US,D,20230925,000000,1440,1618.8,1416.6,1539,5.226166677119001,0
+GCTK.US,D,20230926,000000,1503.46,1620,1440,1440,2.345166671357,0
+GCTK.US,D,20230927,000000,1440,1588.51,1376.4,1485,10.933166688533001,0
+GCTK.US,D,20230928,000000,1530,1620,1470,1620,37.060166740787,0
+GCTK.US,D,20230929,000000,1639.2,1639.2,1441.2,1575,36.337000072674,0
+GCTK.US,D,20231002,000000,1596,1596,1440.6,1542,2.192000004384,0
+GCTK.US,D,20231003,000000,1488,1488,1266.6,1416,6.150666678968,0
+GCTK.US,D,20231004,000000,1356.6,1500,1356,1438.58,3.3475000066950003,0
+GCTK.US,D,20231005,000000,1438.8,1440,1381.2,1438.8,1.5871666698410003,0
+GCTK.US,D,20231006,000000,1410.6,1506,1410.6,1488,3.292500006585,0
+GCTK.US,D,20231009,000000,1449,1479,1320.6,1440,14.321000028642,0
+GCTK.US,D,20231010,000000,1381.8,1560,1346.4,1497,8.670166684007,0
+GCTK.US,D,20231011,000000,1500,1860,1272.6,1860,114.104333561542,0
+GCTK.US,D,20231012,000000,1911,1919.4,1326,1476,214.333833762001,0
+GCTK.US,D,20231013,000000,1416,1604.4,1387.8,1387.8,48.777000097554,0
+GCTK.US,D,20231016,000000,1346.4,1660.8,1260,1416,73.339833480013,0
+GCTK.US,D,20231017,000000,1395,1413.6,1260,1332.6,17.980500035961,0
+GCTK.US,D,20231018,000000,1366.8,1410,1337.4,1404,5.246000010492001,0
+GCTK.US,D,20231019,000000,1290,1420.2,1230,1344,49.98383343330101,0
+GCTK.US,D,20231020,000000,1320,1350,1206,1260,6.342666679352001,0
+GCTK.US,D,20231023,000000,1246.8,1246.8,1140,1203,6.097833345529001,0
+GCTK.US,D,20231024,000000,1204.2,1255.2,1171.19,1230,4.600166675867,0
+GCTK.US,D,20231025,000000,1260,1260,1140.6,1176,3.8370000076740003,0
+GCTK.US,D,20231026,000000,1189.8,1380,1140.6,1170,52.73383343880101,0
+GCTK.US,D,20231027,000000,1212,1308,1170,1230,33.198500066397,0
+GCTK.US,D,20231030,000000,1248,1248,1050.6,1110,29.948166726563002,0
+GCTK.US,D,20231031,000000,1080,1124.4,1080,1082.4,7.150166680967001,0
+GCTK.US,D,20231101,000000,1082.4,1082.41,1050,1050,8.765333350864001,0
+GCTK.US,D,20231102,000000,1183.2,1183.2,1050.6,1080,2.864000005728,0
+GCTK.US,D,20231103,000000,1081.2,1081.2,1020.61,1051.2,6.872333347078001,0
+GCTK.US,D,20231106,000000,1080,1080,990,997.2,6.970166680607,0
+GCTK.US,D,20231107,000000,1020,1068,1012.8,1020.6,4.610333342554001,0
+GCTK.US,D,20231108,000000,1050.6,1080,1005,1020,9.454666685576,0
+GCTK.US,D,20231109,000000,966,1032,966,1020,3.5433333404200003,0
+GCTK.US,D,20231110,000000,1080,1479,796.8,974.4,632.329834597993,0
+GCTK.US,D,20231113,000000,945,989.4,841.8,975,91.73233351679801,0
+GCTK.US,D,20231114,000000,945.6,969.6,930,954.6,24.895500049791004,0
+GCTK.US,D,20231115,000000,960,1004.4,904.2,1004.4,13.290000026580001,0
+GCTK.US,D,20231116,000000,992.4,1009.2,922.086,960.006,10.163500020327,0
+GCTK.US,D,20231117,000000,912,962.4,906.6,921,12.984000025968001,0
+GCTK.US,D,20231120,000000,942,1140,855.594,1080.6,923.960835181255,0
+GCTK.US,D,20231121,000000,1075.2,1191,950.4,1033.2,173.865833681065,0
+GCTK.US,D,20231122,000000,1082.4,1164,976.206,1126.2,38.911500077823,0
+GCTK.US,D,20231124,000000,1131,1162.8,1080,1147.2,33.00466673267601,0
+GCTK.US,D,20231127,000000,1194,1259.4,1110,1232.4,82.117000164234,0
+GCTK.US,D,20231128,000000,1320,1366.2,1140,1350,91.34133351601601,0
+GCTK.US,D,20231129,000000,1332,1348.8,1198.2,1314,41.942000083884004,0
+GCTK.US,D,20231130,000000,1258.8,1416,1219.2,1410,73.27816681322301,0
+GCTK.US,D,20231201,000000,1500,1798.8,1320,1740,142.64166695195,0
+GCTK.US,D,20231204,000000,1768.8,1768.8,1620.6,1737,52.367833438069,0
+GCTK.US,D,20231205,000000,1684.8,1918.8,1684.8,1860,101.773166870213,0
+GCTK.US,D,20231206,000000,1854.6,1860,1320,1503.6,81.057333495448,0
+GCTK.US,D,20231207,000000,1503,1560,1392,1533.6,17.844666702356,0
+GCTK.US,D,20231208,000000,1485,1499.4,1416,1459.8,16.475166699617002,0
+GCTK.US,D,20231211,000000,1444.8,1444.8,1392,1399.8,14.822333362978,0
+GCTK.US,D,20231212,000000,1392,1454.4,1392,1452.6,2.7625000055249997,0
+GCTK.US,D,20231213,000000,1394.4,1424.4,1392,1423.8,6.1166666789,0
+GCTK.US,D,20231214,000000,1440,1536,1403.4,1497.6,19.173833371681,0
+GCTK.US,D,20231215,000000,1500,1500,1362,1392,20.928666708524002,0
+GCTK.US,D,20231218,000000,1424.76,1434,1369.8,1410,9.343500018687,0
+GCTK.US,D,20231219,000000,1410,1410,1386,1400.4,8.073000016146,0
+GCTK.US,D,20231220,000000,1387.8,1439.4,1387.8,1423.2,5.19666667706,0
+GCTK.US,D,20231221,000000,1367.4,1631.4,1367.4,1546.8,26.180666719028,0
+GCTK.US,D,20231222,000000,1578.6,1680,1530,1668,28.636333390605998,0
+GCTK.US,D,20231226,000000,1740,1740,1627.2,1680,9.249333351832,0
+GCTK.US,D,20231227,000000,1680,1704,1513.2,1686.6,3.927000007854,0
+GCTK.US,D,20231228,000000,1680,1740,1534.2,1551,5.557000011114001,0
+GCTK.US,D,20231229,000000,1590.6,1649.7,1507.2,1569,14.533333362399999,0
+GCTK.US,D,20240102,000000,1534.8,2218.8,1470,1709.4,326.50333398634,0
+GCTK.US,D,20240103,000000,1608,1668,1377.6,1449,61.919166790504995,0
+GCTK.US,D,20240104,000000,1359.6,1582.2,1350,1416.6,10.918000021836,0
+GCTK.US,D,20240105,000000,1482,1488.6,1383.6,1440,6.529833346393,0
+GCTK.US,D,20240108,000000,1500,1560,1344,1485,15.087500030174999,0
+GCTK.US,D,20240109,000000,1420.8,1499.4,1363.2,1443,11.931166690529002,0
+GCTK.US,D,20240110,000000,1453.2,1530,1398.6,1499.4,17.039166700745,0
+GCTK.US,D,20240111,000000,1512,1635,1437,1500,27.596500055193,0
+GCTK.US,D,20240112,000000,1500,1559.4,1440,1509,7.408500014817,0
+GCTK.US,D,20240116,000000,1500,1507.8,1431.6,1440,13.064333359462001,0
+GCTK.US,D,20240117,000000,1500,1500,1262.4,1410,16.667000033334002,0
+GCTK.US,D,20240118,000000,1356,1410,1350,1389,17.075500034151002,0
+GCTK.US,D,20240119,000000,1386.6,1492.8,1350,1380,15.135666696938,0
+GCTK.US,D,20240122,000000,1386.6,1386.6,1201.8,1378.8,23.084333379502002,0
+GCTK.US,D,20240123,000000,1353,1380,1277.4,1370.4,8.133166682933,0
+GCTK.US,D,20240124,000000,1321.2,1374,1320,1332.6,1.3138333359610002,0
+GCTK.US,D,20240125,000000,1332.6,1350,1314,1320,3.183666673034,0
+GCTK.US,D,20240126,000000,1320,1320,1266,1320,5.1118333435570005,0
+GCTK.US,D,20240129,000000,1320,1320,1252.8,1320,4.008833341351,0
+GCTK.US,D,20240130,000000,1260,1290,1203,1284,3.5166666736999996,0
+GCTK.US,D,20240131,000000,1283.4,1284,1248.6,1260.6,1.2878333359090002,0
+GCTK.US,D,20240201,000000,1276.93,1283.4,1213.8,1235.4,8.162000016324,0
+GCTK.US,D,20240202,000000,1278.6,1278.6,1200,1247.4,5.210166677087001,0
+GCTK.US,D,20240205,000000,1200,1246.8,1200,1246.2,1.04333333542,0
+GCTK.US,D,20240206,000000,1230,1365.6,1230,1298.4,20.077666706822,0
+GCTK.US,D,20240207,000000,1323.6,1380,1260,1380,9.885333353104002,0
+GCTK.US,D,20240208,000000,1294.8,1354.8,1266,1354.8,1.6471666699610001,0
+GCTK.US,D,20240209,000000,1260.6,1379.4,1260.6,1379.4,3.06333333946,0
+GCTK.US,D,20240212,000000,1386,1386,1332.6,1378.8,6.201166679069001,0
+GCTK.US,D,20240213,000000,1080,1380,1080,1230,40.584833414503,0
+GCTK.US,D,20240214,000000,1243.8,1386,1188.6,1379.4,10.536833354407,0
+GCTK.US,D,20240215,000000,1353.6,1386,1353.6,1386,2.192833337719,0
+GCTK.US,D,20240216,000000,1386,1469.4,1204.8,1440,96.694166860055,0
+GCTK.US,D,20240220,000000,1434,1439.4,1375.8,1380,6.808666680284,0
+GCTK.US,D,20240221,000000,1371.6,1392.6,1350,1368,1.6971666700610002,0
+GCTK.US,D,20240222,000000,1367.4,1440,1323.6,1386,30.559666727786,0
+GCTK.US,D,20240223,000000,1384.2,1469.4,1368,1459.8,24.671500049343003,0
+GCTK.US,D,20240226,000000,1440,1440,1321.2,1398,15.244166697155,0
+GCTK.US,D,20240227,000000,1431,1604.4,1410,1590.6,37.200666741068005,0
+GCTK.US,D,20240228,000000,1680,1704,1512,1590,14.794333362922,0
+GCTK.US,D,20240229,000000,1514.99,1813.8,1514.99,1800,36.394666739456,0
+GCTK.US,D,20240301,000000,1746,1906.8,1746,1842,45.62266675791201,0
+GCTK.US,D,20240304,000000,1920,1920,1786.2,1842,20.486500040973002,0
+GCTK.US,D,20240305,000000,1821.6,1848,1764,1830,8.889833351113001,0
+GCTK.US,D,20240306,000000,1830,1916.4,1815,1860,19.321833371977,0
+GCTK.US,D,20240307,000000,1872,1912.2,1800,1860,9.117833351569,0
+GCTK.US,D,20240308,000000,1884.62,1915.8,1834.8,1877.4,2.7323333387980004,0
+GCTK.US,D,20240311,000000,1866,1889.4,1717.8,1853.93,22.659666711986002,0
+GCTK.US,D,20240312,000000,1878,1916.4,1743.6,1854.6,14.391833362117001,0
+GCTK.US,D,20240313,000000,1860,1916.4,1833,1916.4,7.68666668204,0
+GCTK.US,D,20240314,000000,1916.4,1916.4,1848,1857.29,2.8573333390480005,0
+GCTK.US,D,20240315,000000,1860,1916.4,1847.4,1872.24,8.409000016818,0
+GCTK.US,D,20240318,000000,1897.2,1916.4,1848,1860,3.731333340796,0
+GCTK.US,D,20240319,000000,1856.4,1907.4,1824.6,1907.4,25.689000051378002,0
+GCTK.US,D,20240320,000000,1916.4,1920,1860,1920,31.462666729592,0
+GCTK.US,D,20240321,000000,1916.4,2010,1916.4,2008.2,50.28383343390101,0
+GCTK.US,D,20240322,000000,2007.6,2008.2,1583.4,1974.12,44.802166756271006,0
+GCTK.US,D,20240325,000000,1980,2004,1831.8,2003.4,2.923666672514,0
+GCTK.US,D,20240326,000000,2004,2004,1968.9,1978.2,4.833166676333,0
+GCTK.US,D,20240327,000000,1950,2040,1932.6,2004.24,26.58500005317,0
+GCTK.US,D,20240328,000000,2040,2040,1974.6,1986.6,4.762000009524,0
+GCTK.US,D,20240401,000000,1935.6,2037,1935.6,1962.6,6.5816666798300005,0
+GCTK.US,D,20240402,000000,1987.8,2159.4,1980,2109,29.410833392155,0
+GCTK.US,D,20240403,000000,2220,2398.8,2160,2390.04,38.57500007715,0
+GCTK.US,D,20240404,000000,2340,2400,2136,2395.8,20.253000040506,0
+GCTK.US,D,20240405,000000,2376,2993.4,2376,2993.4,100.60883353455101,0
+GCTK.US,D,20240408,000000,3000,3192,2820,3114.44,42.582500085165,0
+GCTK.US,D,20240409,000000,3120,3120,2706,2868.6,34.163166734993005,0
+GCTK.US,D,20240410,000000,2939.4,2940,2430,2677.31,32.258333397849995,0
+GCTK.US,D,20240411,000000,2580,2700,2220,2244.6,20.06833337347,0
+GCTK.US,D,20240412,000000,2160,2700,2160,2520.6,53.736833440807004,0
+GCTK.US,D,20240415,000000,2533.2,2754,2460,2520,31.456166729579,0
+GCTK.US,D,20240416,000000,2520,3360,2520,3148.2,106.25166687917,0
+GCTK.US,D,20240417,000000,3066,4320,2970,4290,109.04033355141401,0
+GCTK.US,D,20240418,000000,3989.4,4169.4,3600,4020,42.30866675128401,0
+GCTK.US,D,20240419,000000,4290,4955.4,3864,4871.4,32.043666730754,0
+GCTK.US,D,20240422,000000,5436,5940,5040.6,5406,65.137000130274,0
+GCTK.US,D,20240423,000000,5640,5700,4506,4560,45.949333425232005,0
+GCTK.US,D,20240424,000000,4146,4146,2586,2874,284.04300056808603,0
+GCTK.US,D,20240425,000000,2766,2828.1,2700,2760,39.715833412765,0
+GCTK.US,D,20240426,000000,2873.4,2880,2712.6,2731.8,27.521166721709,0
+GCTK.US,D,20240429,000000,2835,3570,2835,3360,67.476166801619,0
+GCTK.US,D,20240430,000000,3310.8,3540,3086.4,3210,32.686166732039,0
+GCTK.US,D,20240501,000000,3370.8,3370.8,3120.6,3206.4,15.591666697849998,0
+GCTK.US,D,20240502,000000,3180,3300,3180,3270,3.5136666736940008,0
+GCTK.US,D,20240503,000000,3180,3660,3180,3660,19.480833372295002,0
+GCTK.US,D,20240506,000000,3640.8,4739.4,3640.8,4585.8,108.843833551021,0
+GCTK.US,D,20240507,000000,4680,4740,3223.8,3486.6,76.61300015322601,0
+GCTK.US,D,20240508,000000,3480,3836.4,3390,3480.6,19.648500039297,0
+GCTK.US,D,20240509,000000,3520.8,3600,3360,3378,8.330166683327,0
+GCTK.US,D,20240510,000000,3360,3514.2,3360,3361.2,11.742333356818001,0
+GCTK.US,D,20240513,000000,3644.4,3644.4,3120,3245.4,12.982666692632,0
+GCTK.US,D,20240514,000000,3240,3358.2,3000,3300.6,10.552833354439,0
+GCTK.US,D,20240515,000000,3192.6,3192.6,2804.4,2964,16.239666699146,0
+GCTK.US,D,20240516,000000,2886,3060,2820,2941.2,16.583000033166,0
+GCTK.US,D,20240517,000000,2934,3112.2,2820,3000,11.280333355894003,0
+GCTK.US,D,20240520,000000,2904,3156,2700,2835.48,22.99000004598,0
+GCTK.US,D,20240521,000000,2760,2970.12,2724,2820,7.342500014685,0
+GCTK.US,D,20240522,000000,2820.72,2952,2412,2592,38.975833411285,0
+GCTK.US,D,20240523,000000,2496,2688,2364.12,2424,48.81166676429,0
+GCTK.US,D,20240524,000000,2592.96,2592.96,2400,2436,21.672500043345,0
+GCTK.US,D,20240528,000000,2424,2676,2412,2532.12,18.499166703665,0
+GCTK.US,D,20240529,000000,2532,2532,2400.12,2496,7.0608333474550005,0
+GCTK.US,D,20240530,000000,2568,2568,2482.44,2482.44,2.78500000557,0
+GCTK.US,D,20240531,000000,2412,3479.88,2412,2784,99.833333533,0
+GCTK.US,D,20240603,000000,2880,2880,2544,2688,17.121666700909998,0
+GCTK.US,D,20240604,000000,2424,2688.24,2424,2592,13.34000002668,0
+GCTK.US,D,20240605,000000,2679.36,3000,2616,2718.6,18.97500003795,0
+GCTK.US,D,20240606,000000,2796,2953.8,2556,2953.8,18.077500036155,0
+GCTK.US,D,20240607,000000,2940,3479.88,2832,3450,17.885833369105,0
+GCTK.US,D,20240610,000000,3432,3434.28,3252,3336,6.169166679005,0
+GCTK.US,D,20240611,000000,3324,3324,2892,3096,11.12833335559,0
+GCTK.US,D,20240612,000000,3048,3429.24,2700,3060,12.860833359055,0
+GCTK.US,D,20240613,000000,2916,3124.32,2857.92,2940,3.5658333404650002,0
+GCTK.US,D,20240614,000000,2904,3024,2832,2880,12.410833358155001,0
+GCTK.US,D,20240617,000000,2730,2904,2730,2904,4.082500008165,0
+GCTK.US,D,20240618,000000,2901.6,2901.6,2784,2784,2.8733333390799998,0
+GCTK.US,D,20240620,000000,2676,2820,2676,2700,3.44833334023,0
+GCTK.US,D,20240621,000000,2701.8,2772,2628,2628,4.54000000908,0
+GCTK.US,D,20240624,000000,2820,2917.68,2628,2748,4.11500000823,0
+GCTK.US,D,20240625,000000,2761.68,2761.68,2460,2508,4.839166676345,0
+GCTK.US,D,20240626,000000,2460,2496,2436,2460,8.70666668408,0
+GCTK.US,D,20240627,000000,2544,2554.68,2268,2412,9.675833352685,0
+GCTK.US,D,20240628,000000,2388,2511.24,2388,2412,2.972500005945,0
+GCTK.US,D,20240701,000000,2367.84,2400,2268,2304,2.50500000501,0
+GCTK.US,D,20240702,000000,2424,2424,2016,2016,15.81833336497,0
+GCTK.US,D,20240703,000000,2052,2075.4,2038.56,2075.4,2.10333333754,0
+GCTK.US,D,20240705,000000,2040,2508,1932,2088,52.989166772645,0
+GCTK.US,D,20240708,000000,2088,2112,1920,1932,19.515833372364998,0
+GCTK.US,D,20240709,000000,2004,2016,1896,1920,6.60166667987,0
+GCTK.US,D,20240710,000000,1974,1974,1920.12,1944,6.24500001249,0
+GCTK.US,D,20240711,000000,1956,2039.76,1956,1992,1.269166669205,0
+GCTK.US,D,20240712,000000,1968,2065.44,1956,2004,1.60166666987,0
+GCTK.US,D,20240715,000000,2040,2068.8,1969.8,1992,2.85333333904,0
+GCTK.US,D,20240716,000000,2040,2136,1890,1908,9.875000019749999,0
+GCTK.US,D,20240717,000000,1980,1980,1908,1908,3.012500006025,0
+GCTK.US,D,20240718,000000,1931.88,1931.88,1848,1872,2.06500000413,0
+GCTK.US,D,20240719,000000,1836,1942.8,1572,1584,16.466666699599998,0
+GCTK.US,D,20240722,000000,1728,1728,1674,1702.8,3.4325000068650002,0
+GCTK.US,D,20240723,000000,1680,1728,1668.48,1728,2.155833337645,0
+GCTK.US,D,20240724,000000,1716,1716,1692,1692,1.935833337205,0
+GCTK.US,D,20240725,000000,1620,1703.76,1620,1700.52,1.2500000025,0
+GCTK.US,D,20240726,000000,1776,1776,1596,1632,7.135833347605,0
+GCTK.US,D,20240729,000000,1692,1728,1560,1668,34.55666673578,0
+GCTK.US,D,20240730,000000,1650,1650,1536,1536,4.270000008539999,0
+GCTK.US,D,20240731,000000,1548,1560,1380,1440,14.28000002856,0
+GCTK.US,D,20240801,000000,1512,1584,1452,1584,10.63166668793,0
+GCTK.US,D,20240802,000000,1620,1632,1485.12,1632,12.12833335759,0
+GCTK.US,D,20240805,000000,1578,1632,1560,1560.12,8.420833350175,0
+GCTK.US,D,20240806,000000,1560.12,1560.12,1248,1248,24.27333338188,0
+GCTK.US,D,20240807,000000,1248,1512,1236,1308,14.79833336293,0
+GCTK.US,D,20240808,000000,1380,1380,1122,1224,29.71000005942,0
+GCTK.US,D,20240809,000000,1080,1248.48,1080,1212,2.392500004785,0
+GCTK.US,D,20240812,000000,1308,1356,1236,1356,3.0950000061900003,0
+GCTK.US,D,20240813,000000,1379.76,1762.68,1379.4,1762.68,51.46166676959,0
+GCTK.US,D,20240814,000000,1800,2280,1800,1955.4,33.35500006671,0
+GCTK.US,D,20240815,000000,1944,2400,1944,2400,68.72000013744,0
+GCTK.US,D,20240816,000000,2388,2880,2304,2471.88,58.984166784635,0
+GCTK.US,D,20240819,000000,2436,2832,2436,2820.48,18.208333369749997,0
+GCTK.US,D,20240820,000000,2928,2928,2592.12,2832,27.024166720714998,0
+GCTK.US,D,20240821,000000,2815.08,3124.68,2773.68,2952,19.17666670502,0
+GCTK.US,D,20240822,000000,3048,3048,2952,2990.28,3.51333334036,0
+GCTK.US,D,20240823,000000,3000,3288,3000,3240,29.174166725015,0
+GCTK.US,D,20240826,000000,3360,3360,3144,3192,19.363333372059998,0
+GCTK.US,D,20240827,000000,3156,3340.8,2712,3252,32.88000006576,0
+GCTK.US,D,20240828,000000,3168,3240,3156,3240,2.1216666709100003,0
+GCTK.US,D,20240829,000000,3239.88,3239.88,3156,3186,8.2166666831,0
+GCTK.US,D,20240830,000000,3132,3270,3048,3119.04,7.161666680990001,0
+GCTK.US,D,20240903,000000,3024,3132,3000,3108,2.23666667114,0
+GCTK.US,D,20240904,000000,3088.56,3171.6,3088.56,3168,4.807500009615,0
+GCTK.US,D,20240905,000000,3096,3180,2916,3180,3.005833339345,0
+GCTK.US,D,20240906,000000,3120,3180,3096,3178.56,2.994166672655,0
+GCTK.US,D,20240909,000000,3168,3384,3084,3294,10.34333335402,0
+GCTK.US,D,20240910,000000,3360,3396,3288,3384,8.774166684215,0
+GCTK.US,D,20240911,000000,3420,3420,3216,3390,11.433333356199999,0
+GCTK.US,D,20240912,000000,3444,3588,3360,3528,19.696666706059997,0
+GCTK.US,D,20240913,000000,3552,3756,3396,3492,43.94500008789,0
+GCTK.US,D,20240916,000000,3492,3576,3222.84,3336,13.337500026674999,0
+GCTK.US,D,20240917,000000,3504,3515.88,3468,3504,1.505833336345,0
+GCTK.US,D,20240918,000000,3564,3564,3456,3480,1.837500003675,0
+GCTK.US,D,20240919,000000,3576,3576,3504,3504,1.1500000022999999,0
+GCTK.US,D,20240920,000000,3552,3552,2736,3192,51.82333343698,0
+GCTK.US,D,20240923,000000,3120,3237.6,2892,2904,10.747500021495,0
+GCTK.US,D,20240924,000000,2856,2952.48,2856,2938.76,3.955833341245,0
+GCTK.US,D,20240925,000000,3048,3048,2868,2892,7.07666668082,0
+GCTK.US,D,20240926,000000,2976,2989.68,2820,2940,6.829166680325,0
+GCTK.US,D,20240927,000000,2970,2970,2652,2928,7.69833334873,0
+GCTK.US,D,20240930,000000,2892.12,2892.12,2868,2892,2.022500004045,0
+GCTK.US,D,20241001,000000,2880,2880,2700,2748,5.2666666772,0
+GCTK.US,D,20241002,000000,2628.6,2699.04,2628,2698.68,2.1166666709,0
+GCTK.US,D,20241003,000000,2640,2640,2310,2340,21.464166709595002,0
+GCTK.US,D,20241004,000000,2328,2592,2328,2590.26,21.360833376055,0
+GCTK.US,D,20241007,000000,2562,2562,2496,2554.8,2.77666667222,0
+GCTK.US,D,20241008,000000,2643.84,2647.44,2579.88,2581.8,4.009166674685,0
+GCTK.US,D,20241009,000000,2609.16,2640,2592,2640,4.332500008665,0
+GCTK.US,D,20241010,000000,2568,2686.32,2568,2672.4,2.284166671235,0
+GCTK.US,D,20241011,000000,2664,2723.88,2664,2673,2.724166672115,0
+GCTK.US,D,20241014,000000,2745.96,2745.96,2535.12,2592,3.44333334022,0
+GCTK.US,D,20241015,000000,2532,2604,2532,2592,4.267500008535,0
+GCTK.US,D,20241016,000000,2568,2591.88,2556,2591.88,1.05833333545,0
+GCTK.US,D,20241017,000000,2615.88,2615.88,2532,2603.88,1.833333337,0
+GCTK.US,D,20241018,000000,2604,2616,2556,2616,2.58666667184,0
+GCTK.US,D,20241021,000000,2604.96,2604.96,2604.96,2604.96,0.42000000084,0
+GCTK.US,D,20241022,000000,2532,2588.88,2496.24,2544,2.170833337675,0
+GCTK.US,D,20241023,000000,2568,2568,2533.56,2533.56,2.6266666719200003,0
+GCTK.US,D,20241024,000000,2568,2568,2568,2568,1.0450000020899999,0
+GCTK.US,D,20241025,000000,2592,2592,2112,2112,14.582500029165,0
+GCTK.US,D,20241028,000000,2161.44,2172,2082,2082,3.7616666741900002,0
+GCTK.US,D,20241029,000000,2219.52,2297.4,2100,2136,8.45666668358,0
+GCTK.US,D,20241030,000000,2088,2148,2076,2148,1.955833337245,0
+GCTK.US,D,20241031,000000,2136,2160,2016,2016,9.22000001844,0
+GCTK.US,D,20241101,000000,2160,2160,2088,2088,1.72000000344,0
+GCTK.US,D,20241104,000000,1992,1992,1302,1392,68.70166680407,0
+GCTK.US,D,20241105,000000,1452,2928,1380,1584,3012.974172692615,0
+GCTK.US,D,20241106,000000,1500,1740,1332,1608,122.87833357909001,0
+GCTK.US,D,20241107,000000,1500,1608,1488,1500,66.11166679889,0
+GCTK.US,D,20241108,000000,1500,1980,1440.12,1656,195.649167057965,0
+GCTK.US,D,20241111,000000,1764,1980,1548,1692,76.77833348688999,0
+GCTK.US,D,20241112,000000,2148,2148,1704,1883.28,64.59666679586,0
+GCTK.US,D,20241113,000000,529.92,552,402.96,432,5485.901677638471,0
+GCTK.US,D,20241114,000000,423.12,450.6,337.92,370.08,1703.59333674052,0
+GCTK.US,D,20241115,000000,361.2,372,303,325.44,1126.4783355862899,0
+GCTK.US,D,20241118,000000,324,375.48,302.88,345.6,1503.5191696737052,0
+GCTK.US,D,20241119,000000,314.4,320.88,279.6,305.76,1260.1791691870249,0
+GCTK.US,D,20241120,000000,306.84,329.76,279.84,319.32,769.952501539905,0
+GCTK.US,D,20241121,000000,309.72,309.72,259.2,299.88,395.05083412343504,0
+GCTK.US,D,20241122,000000,308.04,321.24,292.44,311.88,435.557500871115,0
+GCTK.US,D,20241125,000000,312,328.08,300,312,414.33833416201,0
+GCTK.US,D,20241126,000000,306,317.88,288.12,300.72,223.335833780005,0
+GCTK.US,D,20241127,000000,296.76,312,279.36,298.32,277.26083388785503,0
+GCTK.US,D,20241129,000000,313.2,313.2,283.8,291.24,165.15166699697,0
+GCTK.US,D,20241202,000000,296.4,312,273.6,289.92,535.57666773782,0
+GCTK.US,D,20241203,000000,309.6,310.8,278.52,291.84,726.074168118815,0
+GCTK.US,D,20241204,000000,292.2,341.64,292.2,320.16,688.114168042895,0
+GCTK.US,D,20241205,000000,320.4,327,297,310.8,193.97750038795502,0
+GCTK.US,D,20241206,000000,321.36,333,300,306,293.87250058774504,0
+GCTK.US,D,20241209,000000,322.8,330,308.4,324,217.764167102195,0
+GCTK.US,D,20241210,000000,330,367.2,313.2,342.24,887.679168442025,0
+GCTK.US,D,20241211,000000,384,384,315.36,336,1071.607502143215,0
+GCTK.US,D,20241212,000000,325.92,343.08,324.12,334.8,445.17000089033996,0
+GCTK.US,D,20241213,000000,342.96,342.96,241.44,309.72,996.897501993795,0
+GCTK.US,D,20241216,000000,330,336,302.16,308.4,134.25833360184998,0
+GCTK.US,D,20241217,000000,302.4,323.88,276.96,296.76,278.15250055630503,0
+GCTK.US,D,20241218,000000,278.4,295.2,270.48,279.6,365.65666739798,0
+GCTK.US,D,20241219,000000,289.2,289.2,265.32,266.04,360.55166738777,0
+GCTK.US,D,20241220,000000,276,352.2,264.24,352.2,428.74833419083,0
+GCTK.US,D,20241223,000000,333.6,337.2,304.56,316.8,331.182500662365,0
+GCTK.US,D,20241224,000000,324.96,331.08,300,309.6,238.949167144565,0
+GCTK.US,D,20241226,000000,318,318,300,316.8,150.229166967125,0
+GCTK.US,D,20241227,000000,312,315,301.8,314.4,150.372500300745,0
+GCTK.US,D,20241230,000000,312,394.56,312,374.64,2298.72667126412,0
+GCTK.US,D,20241231,000000,385.2,466.8,350.4,447.6,3156.300839645935,0
+GCTK.US,D,20250102,000000,466.68,468,368.4,381.24,2065.010837463355,0
+GCTK.US,D,20250103,000000,369.6,395.52,348,351.96,1640.5000032809999,0
+GCTK.US,D,20250106,000000,220.8,229.44,168,191.4,29819.804226306274,0
+GCTK.US,D,20250107,000000,172.2,187.92,163.2,186,27924.66838918267,0
+GCTK.US,D,20250108,000000,216,222,132,166.56,163140.05782628013,0
+GCTK.US,D,20250110,000000,154.92,162,132.36,140.4,68829.75430432617,0
+GCTK.US,D,20250113,000000,169.8,222,156,179.64,570852.6761417054,0
+GCTK.US,D,20250114,000000,154.2,187.68,138,146.4,144074.37362148208,0
+GCTK.US,D,20250115,000000,108,116.748,87,94.8,91996.57101732647,0
+GCTK.US,D,20250116,000000,78,98.4,74.64,88.56,61390.44262278089,0
+GCTK.US,D,20250117,000000,109.8,135.96,98.4,101.88,387684.4124420355,0
+GCTK.US,D,20250121,000000,132,169.2,114,150,513763.0776941928,0
+GCTK.US,D,20250122,000000,136.32,140.16,120,125.52,45595.68425785804,0
+GCTK.US,D,20250123,000000,114.48,125.76,105.36,108.48,28409.280890151895,0
+GCTK.US,D,20250124,000000,113.04,129.48,107.76,117,29800.13172626693,0
+GCTK.US,D,20250127,000000,114,121.8,105.6,109.68,16522.907533045814,0
+GCTK.US,D,20250128,000000,105.6,110.64,103.2,109.68,14168.674195004016,0
+GCTK.US,D,20250129,000000,110.4,133.8,109.08,112.2,44169.17342167169,0
+GCTK.US,D,20250130,000000,82.8,86.04,73.32,85.2,49114.49926489567,0
+GCTK.US,D,20250131,000000,81.6,85.2,76.8,76.8,12043.93502408787,0
+GCTK.US,D,20250203,000000,76.8,76.8,61.44,68.4,17507.362535014723,0
+GCTK.US,D,20250204,000000,90.6,127.8,44.4,48.6,797874.9182624165,0
+GCTK.US,D,20250205,000000,49.2,49.8,29.1,42.54,96468.8668596044,0
+GCTK.US,D,20250206,000000,41.214,41.994,37.8,40.212,20997.9833753293,0
+GCTK.US,D,20250207,000000,39.06,39.432,36,38.574,16281.033365895399,0
+GCTK.US,D,20250210,000000,37.176,37.65,34.962,36.336,14980.966696628599,0
+GCTK.US,D,20250211,000000,33.66,35.094,29.22,32.052,33257.583399848496,0
+GCTK.US,D,20250212,000000,31.272,33,30.174,31.824,11474.766689616199,0
+GCTK.US,D,20250213,000000,30.6,33,28.83,31.014,15470.0166976067,0
+GCTK.US,D,20250214,000000,29.34,40.782,27.342,29.394,100655.20020131039,0
+GCTK.US,D,20250218,000000,28.8,29.394,26.652,27.24,20958.833375250997,0
+GCTK.US,D,20250219,000000,26.148,26.994,24.09,25.2,24636.183382605697,0
+GCTK.US,D,20250220,000000,24.804,24.804,23.4,23.982,12233.800024467599,0
+GCTK.US,D,20250221,000000,24.6,24.6,21.6781,22.434,20044.2667067552,0
+GCTK.US,D,20250224,000000,21.9,22.596,20.19,21.7494,12446.7166915601,0
+GCTK.US,D,20250225,000000,21.264,21.264,19.5,20.178,10469.7666876062,0
+GCTK.US,D,20250226,000000,20.4,28.494,20.136,21.234,120104.8669068764,0
+GCTK.US,D,20250227,000000,20.58,22.38,19.8,21.3,16323.633365980599,0
+GCTK.US,D,20250228,000000,21.6,23.388,20.4,21.672,10266.5833538665,0
+GCTK.US,D,20250303,000000,21.558,22.2,19.8,20.46,9904.8666864764,0
+GCTK.US,D,20250304,000000,19.368,21.21,18.402,19.2,12295.483357924299,0
+GCTK.US,D,20250305,000000,18.9,20.1,18.8766,20.04,4105.833341545,0
+GCTK.US,D,20250306,000000,18.9,20.94,18.9,20.1,3053.9166727744996,0
+GCTK.US,D,20250307,000000,19.8,22.8,19.8,22.14,8105.566682877799,0
+GCTK.US,D,20250310,000000,22.11,27.6,21.6,23.04,48051.0167627687,0
+GCTK.US,D,20250311,000000,22.2,22.8,19.8,21.36,9445.666685557999,0
+GCTK.US,D,20250312,000000,21.33,23.34,19.8,21.474,7615.333348564,0
+GCTK.US,D,20250313,000000,21.15,21.75,19.98,20.94,5219.0166771047,0
+GCTK.US,D,20250314,000000,20.31,22.5,20.0821,21.9,4572.666675812,0
+GCTK.US,D,20250317,000000,21.24,23.238,20.6581,22.32,4100.5833415345,0
+GCTK.US,D,20250318,000000,21.6,22.32,20.406,21.45,4442.916675552499,0
+GCTK.US,D,20250319,000000,21.306,23.94,21.306,23.358,6692.9166800525,0
+GCTK.US,D,20250320,000000,26.046,30.507,21.396,24.81,734455.7348022448,0
+GCTK.US,D,20250321,000000,26.064,29.4,13.332,17.91,1527849.8030556994,0
+GCTK.US,D,20250324,000000,16.71,17.88,15.06,16.2,93353.11685337289,0
+GCTK.US,D,20250325,000000,13.848,17.388,13.848,15.24,67366.500134733,0
+GCTK.US,D,20250326,000000,15,16.47,14.496,14.544,37647.0500752941,0
+GCTK.US,D,20250327,000000,14.28,14.7,12.666,13.938,44602.2334225378,0
+GCTK.US,D,20250328,000000,12.66,13.296,11.52,12.3,40766.6000815332,0
+GCTK.US,D,20250331,000000,10.74,11.022,9.846,10.47,30919.716728506097,0
+GCTK.US,D,20250401,000000,10.56,14.28,10.32,13.5,213802.8170942723,0
+GCTK.US,D,20250402,000000,12.18,12.924,11.472,12.012,52018.966770704596,0
+GCTK.US,D,20250403,000000,12.06,12.06,10.566,11.22,33754.2000675084,0
+GCTK.US,D,20250404,000000,10.902,11.25,9.102,10.08,30242.616727151897,0
+GCTK.US,D,20250407,000000,9.9,9.9,7.878,8.928,42386.9334181072,0
+GCTK.US,D,20250408,000000,9.72,9.78,8.556,8.82,20508.616707683897,0
+GCTK.US,D,20250409,000000,8.4,10.548,8.4,10.548,33934.9334012032,0
+GCTK.US,D,20250410,000000,10.41,10.602,9.456,10.2,15884.5666984358,0
+GCTK.US,D,20250411,000000,9.6,10.194,9.36,9.75,10235.9666871386,0
+GCTK.US,D,20250414,000000,9.702,10.5,9.66,10.2,11368.9166894045,0
+GCTK.US,D,20250415,000000,9.9,10.5,9.6,10.2,12728.283358789899,0
+GCTK.US,D,20250416,000000,10.056,10.68,9.36,9.84,13967.1500279343,0
+GCTK.US,D,20250417,000000,9.42,10.02,9,9.54,17221.8667011104,0
+GCTK.US,D,20250421,000000,9,9.276,8.022,8.37,23660.4667139876,0
+GCTK.US,D,20250422,000000,8.7,8.7,8.106,8.406,14801.916696270499,0
+GCTK.US,D,20250423,000000,8.4,9,8.4,8.94,10315.766687298199,0
+GCTK.US,D,20250424,000000,8.82,10.104,8.82,9.714,23998.766714664198,0
+GCTK.US,D,20250425,000000,9.42,10.074,9.15,9.6,10749.9000214998,0
+GCTK.US,D,20250428,000000,9.6,10.8,9.42,10.44,27402.3000548046,0
+GCTK.US,D,20250429,000000,10.242,10.542,9.756,10.284,179749.03369283138,0
+GCTK.US,D,20250430,000000,11.67,12.51,10.032,10.392,901546.6518030933,0
+GCTK.US,D,20250501,000000,10.5,11.4,9.9,10.518,148180.2336296938,0
+GCTK.US,D,20250502,000000,9.9,10.434,9.9,10.122,62811.1334589556,0
+GCTK.US,D,20250505,000000,9.744,11.862,9.744,11.064,377721.55075544305,0
+GCTK.US,D,20250506,000000,10.14,10.14,9.306,9.54,106850.833547035,0
+GCTK.US,D,20250507,000000,9.426,10.464,8.796,10.17,104638.6002092772,0
+GCTK.US,D,20250508,000000,9.828,10.08,9.15,9.726,55402.283444137895,0
+GCTK.US,D,20250509,000000,9.6,9.762,9.177,9.3,26227.800052455597,0
+GCTK.US,D,20250512,000000,9.528,9.528,8.4,8.922,66273.6334658806,0
+GCTK.US,D,20250513,000000,9.054,9.054,8.58,8.76,196539.4003930788,0
+GCTK.US,D,20250514,000000,8.76,9.798,8.58,8.976,104533.3002090666,0
+GCTK.US,D,20250515,000000,8.82,9.072,8.406,8.988,141748.5669501638,0
+GCTK.US,D,20250516,000000,8.7,9.072,7.6266,9.006,34774.350069548695,0
+GCTK.US,D,20250519,000000,8.736,8.904,8.544,8.7,19984.533373302398,0
+GCTK.US,D,20250520,000000,8.7,9.18,8.7,8.952,23564.5333804624,0
+GCTK.US,D,20250521,000000,8.682,8.856,8.28,8.4,33325.633399984596,0
+GCTK.US,D,20250522,000000,8.148,8.52,7.566,7.968,33910.250067820496,0
+GCTK.US,D,20250523,000000,7.794,8.058,7.68,7.998,16150.5666989678,0
+GCTK.US,D,20250527,000000,8.346,8.346,7.8,7.98,21003.7167086741,0
+GCTK.US,D,20250528,000000,7.98,8.22,7.92,7.968,12416.7833581669,0
+GCTK.US,D,20250529,000000,7.92,8.388,7.89,8.016,28970.916724608498,0
+GCTK.US,D,20250530,000000,8.058,8.058,7.386,7.782,25107.833383548998,0
+GCTK.US,D,20250602,000000,7.584,7.848,7.5,7.638,13714.6166940959,0
+GCTK.US,D,20250603,000000,7.8,8.7,7.548,8.58,30252.9000605058,0
+GCTK.US,D,20250604,000000,8.73,10.158,8.1,8.634,207579.7837484929,0
+GCTK.US,D,20250605,000000,8.634,8.754,8.106,8.244,34576.033402485395,0
+GCTK.US,D,20250606,000000,8.4,8.85,8.16,8.64,22635.4000452708,0
+GCTK.US,D,20250609,000000,8.556,9.252,8.412,9.06,38818.9834109713,0
+GCTK.US,D,20250610,000000,9.042,10.32,8.4,9.42,193181.9670530306,0
+GCTK.US,D,20250611,000000,9.468,10.41,9.192,9.6,145726.6002914532,0
+GCTK.US,D,20250612,000000,7.32,7.35,6,6.354,250822.78383497888,0
+GCTK.US,D,20250613,000000,6.354,6.354,5.562,5.694,94581.500189163,0
+GCTK.US,D,20250616,000000,5.33,6.66,5.16,6.305,170182,0
+GCTK.US,D,20250617,000000,6.03,6.49,5.66,6.07,67293,0
+GCTK.US,D,20250618,000000,6.07,6.47,5.91,6.23,50075,0
+GCTK.US,D,20250620,000000,6.2,7.21,6.16,6.32,150726,0
+GCTK.US,D,20250623,000000,6.16,6.465,5.94,6.24,59820,0
+GCTK.US,D,20250624,000000,6.3,6.61,6.05,6.21,41090,0
+GCTK.US,D,20250625,000000,14.745,15.9,7.77,7.84,24137179,0
+GCTK.US,D,20250626,000000,6.7,7.09,5.22,5.22,831747,0
+GCTK.US,D,20250627,000000,6.65,7.2499,6.13,6.56,5375003,0
+GCTK.US,D,20250630,000000,5.86,6.7499,5.71,6,292087,0
+GCTK.US,D,20250701,000000,5.83,6.53,5.72,6.31,157817,0
+GCTK.US,D,20250702,000000,6.305,6.7,6.14,6.53,147561,0
+GCTK.US,D,20250703,000000,6.51,7.3779,6.3,6.62,249488,0
+GCTK.US,D,20250707,000000,6.7,6.91,6.25,6.37,223582,0
+GCTK.US,D,20250708,000000,6.39,6.402,5.8902,6.13,214174,0
+GCTK.US,D,20250709,000000,6.07,6.135,5.73,5.78,59179,0
+GCTK.US,D,20250710,000000,5.8,6.0772,5.6101,5.85,120660,0
+GCTK.US,D,20250711,000000,5.77,5.99,5.71,5.72,61311,0
+GCTK.US,D,20250714,000000,5.69,5.7799,5.56,5.65,119120,0
+GCTK.US,D,20250715,000000,5.65,6.14,5.29,5.45,236695,0
+GCTK.US,D,20250716,000000,5.44,5.55,5.11,5.345,59478,0
+GCTK.US,D,20250717,000000,5.24,6.05,5.24,5.92,324899,0
+GCTK.US,D,20250718,000000,5.92,6.28,5.51,5.83,2325899,0
+GCTK.US,D,20250721,000000,9.71,9.75,7.73,7.97,18636584,0
+GCTK.US,D,20250722,000000,7.37,7.4,6.9,7.2,350637,0
+GCTK.US,D,20250723,000000,6.92,8.85,6.92,8.29,435178,0
+GCTK.US,D,20250724,000000,7.86,8.2,7.66,7.66,128327,0
+GCTK.US,D,20250725,000000,7.69,7.914,7.17,7.42,77262,0
+GCTK.US,D,20250728,000000,7.19,7.34,6.85,6.85,71908,0
+GCTK.US,D,20250729,000000,6.98,6.98,6.46,6.57,44119,0
+GCTK.US,D,20250730,000000,6.52,6.8217,6.27,6.35,27125,0
+GCTK.US,D,20250731,000000,6.2,6.4928,6.1,6.15,31706,0
+GCTK.US,D,20250801,000000,5.97,6.4558,5.81,6.23,69543,0
+GCTK.US,D,20250804,000000,5.79,6.2755,5.79,6.02,190033,0
+GCTK.US,D,20250805,000000,5.97,6.15,5.79,5.83,40856,0
+GCTK.US,D,20250806,000000,5.91,6.0879,5.64,5.88,22727,0
+GCTK.US,D,20250807,000000,5.75,6,5.7,5.81,16318,0
+GCTK.US,D,20250808,000000,5.87,5.9918,5.72,5.82,8949,0
+GCTK.US,D,20250811,000000,5.75,6,5.7122,5.88,22069,0
+GCTK.US,D,20250812,000000,5.95,6,5.75,5.76,14827,0
+GCTK.US,D,20250813,000000,5.75,5.9112,5.71,5.8,17527,0
+GCTK.US,D,20250814,000000,5.64,5.945,5.64,5.72,19008,0
+GCTK.US,D,20250815,000000,5.73,5.98,5.6808,5.77,18938,0
+GCTK.US,D,20250818,000000,5.64,5.9169,5.5514,5.72,33897,0
+GCTK.US,D,20250819,000000,5.6101,5.6962,5.37,5.37,17163,0
+GCTK.US,D,20250820,000000,5.49,5.75,5.11,5.43,50584,0
+GCTK.US,D,20250821,000000,5.3,5.555,5.3,5.45,23612,0
+GCTK.US,D,20250822,000000,5.3,5.6399,5.3,5.53,17012,0
+GCTK.US,D,20250825,000000,5.6,5.6,4.81,4.87,90482,0
+GCTK.US,D,20250826,000000,4.9801,4.9801,4.25,4.29,55328,0
+GCTK.US,D,20250827,000000,4.49,4.51,4.34,4.44,21519,0
+GCTK.US,D,20250828,000000,4.44,4.47,4.22,4.3,24442,0
+GCTK.US,D,20250829,000000,4.34,4.41,4.22,4.22,16185,0
+GCTK.US,D,20250902,000000,5.47,5.8799,4.52,5.32,8743114,0
+GCTK.US,D,20250903,000000,4.9,5.38,4.9,5.04,272194,0
+GCTK.US,D,20250904,000000,4.8,5.19,4.71,4.87,120024,0
+GCTK.US,D,20250905,000000,4.7,5.04,4.7,4.89,48796,0
+GCTK.US,D,20250908,000000,4.77,4.85,4.71,4.74,37969,0
+GCTK.US,D,20250909,000000,4.5,4.6744,4.3301,4.49,72250,0
+GCTK.US,D,20250910,000000,4.68,4.73,4.44,4.63,40449,0
+GCTK.US,D,20250911,000000,4.65,5.06,4.56,4.87,41319,0
+GCTK.US,D,20250912,000000,11.24,14.14,7.9,10.59,70670301,0
+GCTK.US,D,20250915,000000,8.69,8.8799,7.2,7.78,1076285,0
+GCTK.US,D,20250916,000000,7.88,8.63,7.81,7.9,725752,0
+GCTK.US,D,20250917,000000,7.46,8.5,7.46,7.55,481272,0
+GCTK.US,D,20250918,000000,7.45,7.76,6.8429,6.89,247332,0
+GCTK.US,D,20250919,000000,6.78,6.92,6.51,6.63,135249,0
+GCTK.US,D,20250922,000000,6.52,6.721675,6.05,6.095,369868,0
+GCTK.US,D,20250923,000000,6.01,6.15,5.6602,5.73,133591,0
+GCTK.US,D,20250924,000000,5.56,5.96,5.49,5.79,113533,0
+GCTK.US,D,20250925,000000,5.67,6.14,5.67,6.12,142458,0
+GCTK.US,D,20250926,000000,6.07,6.87,6.07,6.71,145762,0
+GCTK.US,D,20250929,000000,6.8,6.8025,6.3523,6.39,67231,0
+GCTK.US,D,20250930,000000,6.31,6.6,6,6.59,257993,0
+GCTK.US,D,20251001,000000,6.61,6.66,6.28,6.38,88060,0
+GCTK.US,D,20251002,000000,6.41,6.65,6.18,6.64,229077,0
+GCTK.US,D,20251003,000000,7.065,7.45,6.9,7.4,153966,0
+GCTK.US,D,20251006,000000,7.7,7.7,7.11,7.26,56414,0
+GCTK.US,D,20251007,000000,7.31,7.4973,7.016,7.45,75323,0
+GCTK.US,D,20251008,000000,7.52,9.086,7.25,8.56,241018,0
+GCTK.US,D,20251009,000000,8.05,8.35,7.99,8.09,146189,0
+GCTK.US,D,20251010,000000,8.25,8.25,7.89,7.91,111934,0
+GCTK.US,D,20251013,000000,7.86,7.98,7.64,7.69,64466,0
+GCTK.US,D,20251014,000000,7.5,7.5,6.94,7.14,108611,0
+GCTK.US,D,20251015,000000,7.2,7.49,6.61,7.03,111280,0
+GCTK.US,D,20251016,000000,7.03,7.17,6.5,6.5,55011,0
+GCTK.US,D,20251017,000000,6.42,6.69,6.33,6.66,37508,0
+GCTK.US,D,20251020,000000,6.53,7.1,6.53,6.91,189254,0
+GCTK.US,D,20251021,000000,6.55,6.91,6.55,6.65,21282,0
+GCTK.US,D,20251022,000000,6.54,6.82,6.35,6.54,83615,0
+GCTK.US,D,20251023,000000,6.43,6.61,6.4,6.49,10438,0
+GCTK.US,D,20251024,000000,6.4,6.74,6.37,6.6,39207,0
+GCTK.US,D,20251027,000000,6.67,6.82,6.5441,6.64,28033,0
+GCTK.US,D,20251028,000000,6.6687,7.4999,6.63,7.3,185001,0
+GCTK.US,D,20251029,000000,6.56,6.904,6.3821,6.45,60631,0
+GCTK.US,D,20251030,000000,6.39,6.52,6.31,6.43,27816,0
+GCTK.US,D,20251031,000000,6.4,6.5982,6.4,6.47,21085,0
+GCTK.US,D,20251103,000000,6.42,6.47,6.2905,6.46,39194,0
+GCTK.US,D,20251104,000000,6.35,6.45,6.08,6.08,24525,0
+GCTK.US,D,20251105,000000,5.95,6.0881,5.8913,6.03,23962,0
+GCTK.US,D,20251106,000000,5.92,5.999,5.632,5.75,31090,0
+GCTK.US,D,20251107,000000,5.74,5.8,5.39,5.58,10814,0
+GCTK.US,D,20251110,000000,5.58,5.71,5.435,5.56,35881,0
+GCTK.US,D,20251111,000000,5.56,5.77,5.55,5.7,11535,0
+GCTK.US,D,20251112,000000,5.67,5.98,5.67,5.925,15968,0
+GCTK.US,D,20251113,000000,5.86,6.035,5.62,5.67,9566,0
+GCTK.US,D,20251114,000000,5.1,5.26,5.1,5.18,14016,0
+GCTK.US,D,20251117,000000,5.25,5.25,5.05,5.2,15554,0
+GCTK.US,D,20251118,000000,5.02,5.21,4.92,4.92,8393,0
+GCTK.US,D,20251119,000000,5.01,5.175,4.955,5.07,8339,0
+GCTK.US,D,20251120,000000,4.95,5.05,4.91,4.96,11440,0
+GCTK.US,D,20251121,000000,4.9,5.05,4.8,5.05,15721,0
+GCTK.US,D,20251124,000000,5.09,5.1,4.74,4.8,19873,0
+GCTK.US,D,20251125,000000,4.99,5.15,4.955,5.15,7632,0
+GCTK.US,D,20251126,000000,5.165,6.696,5.165,6.36,47698,0
+GCTK.US,D,20251128,000000,6.46,6.9,6.38,6.8,39303,0
+GCTK.US,D,20251201,000000,6.34,6.4999,6.27,6.29,9079,0
+GCTK.US,D,20251202,000000,6.12,6.26,5.85,5.91,13003,0
+GCTK.US,D,20251203,000000,6,6.17,5.77,5.79,20663,0
+GCTK.US,D,20251204,000000,5.885,5.988,5.8425,5.98,3390,0
+GCTK.US,D,20251205,000000,6.06,6.16,5.97,6,3633,0
+GCTK.US,D,20251208,000000,5.8,5.9,5.55,5.604,15442,0
+GCTK.US,D,20251209,000000,5.8,5.8617,5.6,5.62,8028,0
+GCTK.US,D,20251210,000000,5.6501,6.71,5.6501,6.09,962350,0
+GCTK.US,D,20251211,000000,5.68,6.025,5.53,5.87,62389,0
+GCTK.US,D,20251212,000000,5.69,5.85,5.6001,5.73,14893,0
+GCTK.US,D,20251215,000000,5.82,5.82,4.85,5.145,47409,0
+GCTK.US,D,20251216,000000,5.14,5.18,4.94,5.18,13040,0
+GCTK.US,D,20251217,000000,5.04,5.208,4.62,4.74,21292,0
+GCTK.US,D,20251218,000000,4.96,4.96,4.59,4.68,16354,0
+GCTK.US,D,20251219,000000,4.8594,4.88,4.4801,4.74,39192,0
+GCTK.US,D,20251222,000000,4.58,4.845,4.53,4.6,37666,0
+GCTK.US,D,20251223,000000,4.63,4.63,4.4549,4.5,15421,0
+GCTK.US,D,20251224,000000,4.47,4.49,4.41,4.49,5223,0
+GCTK.US,D,20251226,000000,4.42,4.4745,4.17,4.2,12431,0
+GCTK.US,D,20251229,000000,4.19,4.19,3.815,3.87,47932,0
+GCTK.US,D,20251230,000000,3.75,3.7656,3.429,3.45,74776,0
+GCTK.US,D,20251231,000000,3.39,4.0983,3.21,3.87,44540,0
+GCTK.US,D,20260102,000000,3.75,3.96,3.6813,3.88,10623,0
+GCTK.US,D,20260105,000000,3.985,4.205,3.7,3.94,49664,0
+GCTK.US,D,20260106,000000,3.94,4.09,3.65,3.9,21291,0
+GCTK.US,D,20260107,000000,4.07,4.07,3.6,3.98,17992,0
+GCTK.US,D,20260108,000000,3.98,3.9938,3.55,3.78,24969,0
+GCTK.US,D,20260109,000000,3.78,3.79,3.555,3.755,15055,0
+GCTK.US,D,20260112,000000,3.8,3.8855,3.65,3.82,9703,0
+GCTK.US,D,20260113,000000,3.85,3.85,3.595,3.64,20745,0
+GCTK.US,D,20260114,000000,3.64,3.766,3.52,3.69,17547,0
+GCTK.US,D,20260115,000000,3.56,4.24,3.55,3.98,120500,0
+GCTK.US,D,20260116,000000,3.99,4.075,3.7501,3.96,26443,0
+GCTK.US,D,20260120,000000,4,4.01,3.77,3.8,44722,0
+GCTK.US,D,20260121,000000,3.35,4.2,3.2921,3.91,2538478,0
+GCTK.US,D,20260122,000000,3.44,3.91,3.44,3.59,74517,0
+GCTK.US,D,20260123,000000,3.68,3.775,3.6,3.62,61107,0
+GCTK.US,D,20260126,000000,3.62,3.7269,3.34,3.37,32211,0
+GCTK.US,D,20260127,000000,3.48,3.54,3.3,3.41,75221,0
+GCTK.US,D,20260128,000000,3.41,3.47,3.2,3.41,52899,0
+GCTK.US,D,20260129,000000,3.38,3.44,2.2,2.27,14587461,0
+GCTK.US,D,20260130,000000,2.12,2.1891,1.9,1.91,511096,0
+GCTK.US,D,20260202,000000,1.91,2.06,1.6801,1.96,213192,0
+GCTK.US,D,20260203,000000,1.94,1.95,1.73,1.77,156368,0
+GCTK.US,D,20260204,000000,1.8,1.87,1.65,1.73,133973,0
+GCTK.US,D,20260205,000000,1.64,1.68,1.55,1.55,130659,0
+GCTK.US,D,20260206,000000,1.53,1.77,1.5232,1.74,153380,0
+GCTK.US,D,20260209,000000,1.73,1.79,1.67,1.75,32741,0
+GCTK.US,D,20260210,000000,1.76,1.8893,1.75,1.79,53181,0
+GCTK.US,D,20260211,000000,1.74,1.86,1.73,1.79,52569,0
+GCTK.US,D,20260212,000000,1.75,1.75,1.6,1.63,40395,0
+GCTK.US,D,20260213,000000,1.66,1.6999,1.61,1.65,23069,0
+GCTK.US,D,20260217,000000,1.66,1.74,1.59,1.72,89199,0
+GCTK.US,D,20260218,000000,1.7,1.74,1.58,1.63,67477,0
diff --git a/daily/us/nasdaq stocks/1/gdev.us.txt b/daily/us/nasdaq stocks/1/gdev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1aacd277c47171111cc2a1af9628ddbe163325b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdev.us.txt	
@@ -0,0 +1,703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDEV.US,D,20230317,000000,51.4,51.4,31.1,36.8,1968.6,0
+GDEV.US,D,20230320,000000,38.5,39.738,32.9,37.8,723.4,0
+GDEV.US,D,20230321,000000,35.1,36.5,32.892,35.1,3174.4,0
+GDEV.US,D,20230322,000000,35.85,37.6,32.5,37.6,2263.9,0
+GDEV.US,D,20230323,000000,38,38.5,33.1,34.5,697.8,0
+GDEV.US,D,20230324,000000,36.9,38.8,35,38.8,557.8,0
+GDEV.US,D,20230327,000000,39.6,39.6,32.6,33.3,1727.9,0
+GDEV.US,D,20230328,000000,32.7,37.85,31,33.25,1907.7,0
+GDEV.US,D,20230329,000000,34.9,48.6,32.2,46,4990.4,0
+GDEV.US,D,20230330,000000,46.3,58.6,44.3,57,6556.9,0
+GDEV.US,D,20230331,000000,81,81,59,67.85,11733.8,0
+GDEV.US,D,20230403,000000,68.1,68.1,45.9,53.2,2879.8,0
+GDEV.US,D,20230404,000000,51.6,54.1,48,48,1218.8,0
+GDEV.US,D,20230405,000000,45.3,49.8,40.8,41.8,801.1,0
+GDEV.US,D,20230406,000000,41.8,50.8,38.875,41.3,1347.6,0
+GDEV.US,D,20230410,000000,45.9,45.9,35.1,38.9,2711.1,0
+GDEV.US,D,20230411,000000,44.9,44.9,39.001,40.15,786,0
+GDEV.US,D,20230412,000000,42.2,43.8,40,42.5,590,0
+GDEV.US,D,20230413,000000,48.3,48.3,43.2,45.5,542.2,0
+GDEV.US,D,20230414,000000,47.3,47.3,40.6,45,1537.1,0
+GDEV.US,D,20230417,000000,45,46,42.1,44.35,390,0
+GDEV.US,D,20230418,000000,40.5,43.9,40.5,41,1793.3,0
+GDEV.US,D,20230419,000000,41.1,54.9,40.8,50,3197.5,0
+GDEV.US,D,20230420,000000,50.8,55,45,50.2,1426.9,0
+GDEV.US,D,20230421,000000,47.6,59,47.1,57,1576.9,0
+GDEV.US,D,20230424,000000,53,60,52.9,60,1325.7,0
+GDEV.US,D,20230425,000000,59.8,69.6,53.7,66.8,1204.8,0
+GDEV.US,D,20230426,000000,67.6,72,64,70,1278.9,0
+GDEV.US,D,20230427,000000,71,79,64.1,75.4,6108.5,0
+GDEV.US,D,20230428,000000,80,80,72.1,76,1823.8,0
+GDEV.US,D,20230501,000000,81,81,68.4,76.1,2089.9,0
+GDEV.US,D,20230502,000000,72.2,79.6,70.2,74,848.6,0
+GDEV.US,D,20230503,000000,72.5,80,72.5,80,1239.1,0
+GDEV.US,D,20230504,000000,79,85,76.1,80,2901.4,0
+GDEV.US,D,20230505,000000,78.4,82.4,74.1,74.1,1183.2,0
+GDEV.US,D,20230508,000000,72.7,80,72.7,76.1,1437.9,0
+GDEV.US,D,20230509,000000,77.2,79.9,76.2,79.5,1013.3,0
+GDEV.US,D,20230510,000000,79.9,85,78,82.1,10828.1,0
+GDEV.US,D,20230511,000000,81.7,85,78.999,85,776.3,0
+GDEV.US,D,20230512,000000,76.5,79.956,76.103,79.956,260.6,0
+GDEV.US,D,20230515,000000,80,83.2,72.5,76.5,992.1,0
+GDEV.US,D,20230516,000000,75.95,85,75.95,81.1,1488.2,0
+GDEV.US,D,20230517,000000,79.8,82.25,78.1,79.3,1433.6,0
+GDEV.US,D,20230518,000000,78,80,76.2,77,707.9,0
+GDEV.US,D,20230519,000000,75,77.75,74,74,598,0
+GDEV.US,D,20230522,000000,71.8,77.4,71.8,73.1,396.5,0
+GDEV.US,D,20230523,000000,75,77.805,72.6,73.1,286.3,0
+GDEV.US,D,20230524,000000,69.1,74.332,61.95,62,664.5,0
+GDEV.US,D,20230525,000000,63.238,74.5,63.238,69.05,283.2,0
+GDEV.US,D,20230526,000000,67.2,73.7,61.3,68.2,3683.4,0
+GDEV.US,D,20230530,000000,75,75,66.7,66.7,2924.3,0
+GDEV.US,D,20230531,000000,69,72.9,62.949,69.6,1138.7,0
+GDEV.US,D,20230601,000000,70,73.8,66,69.3,1196.7,0
+GDEV.US,D,20230602,000000,70,73.4,68,72.9,844.5,0
+GDEV.US,D,20230605,000000,71.5,73.595,69.45,71,1038.5,0
+GDEV.US,D,20230606,000000,71,73.5,69.5,72.5,869.5,0
+GDEV.US,D,20230607,000000,71,74,71,72.5,757.8,0
+GDEV.US,D,20230608,000000,71.1,72.5,70,72.4,644.2,0
+GDEV.US,D,20230609,000000,72,72,69.197,71.9,256.9,0
+GDEV.US,D,20230612,000000,71.8,73.5,70.1,72.5,1663.4,0
+GDEV.US,D,20230613,000000,72.25,72.5,71,72.5,1332.9,0
+GDEV.US,D,20230614,000000,70.6,73.4,69.5,72.5,5070.8,0
+GDEV.US,D,20230615,000000,70.6,73,66.7,72.7,3978.7,0
+GDEV.US,D,20230616,000000,72,72,68.8,69.2,786,0
+GDEV.US,D,20230620,000000,66.6,73.5,66.5,73.5,5128.8,0
+GDEV.US,D,20230621,000000,70.078,73,68.401,69.8,1206.5,0
+GDEV.US,D,20230622,000000,68.6,69.8,65,69.3,139,0
+GDEV.US,D,20230626,000000,60.014,66.5,60.014,65.7,404.8,0
+GDEV.US,D,20230627,000000,63,65.4,60.3,64.6,1011.4,0
+GDEV.US,D,20230628,000000,63.05,66.25,62.3,65.8,1701.2,0
+GDEV.US,D,20230629,000000,63.3,67.173,63.1,63.1,483.6,0
+GDEV.US,D,20230630,000000,63.3,63.9,63.1,63.3,506.5,0
+GDEV.US,D,20230703,000000,58.7,66.5,58.1,63.7,2811.2,0
+GDEV.US,D,20230705,000000,63.699,63.699,57.8,59.3,464.9,0
+GDEV.US,D,20230706,000000,57.2,60.3,52.2,58.05,932.5,0
+GDEV.US,D,20230707,000000,57.967,64.2,54.3,58.801,1324.6,0
+GDEV.US,D,20230710,000000,57.1,58.9,55.4,57.475,274.9,0
+GDEV.US,D,20230711,000000,57.4,59.75,54.191,59.35,810.1,0
+GDEV.US,D,20230712,000000,57.25,63.506,56.025,60.2,591.9,0
+GDEV.US,D,20230713,000000,60.7,61.75,57,61.375,333.1,0
+GDEV.US,D,20230714,000000,58.4,63.602,58.232,58.232,186.3,0
+GDEV.US,D,20230717,000000,55.3,60.654,54.9,57.666,311.8,0
+GDEV.US,D,20230718,000000,55,59.75,55,59.201,544.3,0
+GDEV.US,D,20230719,000000,57.6,59.75,56.4,59.6,590.4,0
+GDEV.US,D,20230720,000000,57,59.35,51.8,57,1275.4,0
+GDEV.US,D,20230721,000000,58.1,60,56.8,59.2,1942.6,0
+GDEV.US,D,20230724,000000,58,63.5,57.5,57.5,1127.1,0
+GDEV.US,D,20230725,000000,55.6,59,55,57.753,1501.9,0
+GDEV.US,D,20230726,000000,58,60.175,58,58.838,1047.4,0
+GDEV.US,D,20230727,000000,59.9,61.4,59.9,61.4,528.4,0
+GDEV.US,D,20230728,000000,62,65,62,65,2112.7,0
+GDEV.US,D,20230731,000000,65,73.5,65,70.7,4225.3,0
+GDEV.US,D,20230801,000000,70,73.9,63.35,63.35,1864.7,0
+GDEV.US,D,20230803,000000,64.9,64.9,64.9,64.9,71,0
+GDEV.US,D,20230804,000000,64.5,65.95,61,61.6,342.4,0
+GDEV.US,D,20230807,000000,61.8,74,61.8,74,492.3,0
+GDEV.US,D,20230808,000000,62.3,72.7,62.3,71.95,1920,0
+GDEV.US,D,20230809,000000,69,70.5,64.1,64.7,671.8,0
+GDEV.US,D,20230810,000000,61.1,73.3,61.1,67.5,1079.5,0
+GDEV.US,D,20230811,000000,65.2,68.65,59.5,67.15,448.1,0
+GDEV.US,D,20230814,000000,62.1,73.9,62,66.9,633.4,0
+GDEV.US,D,20230815,000000,61.2,65.7,55.1,65.7,485.3,0
+GDEV.US,D,20230816,000000,62.5,64,62.5,63,145.6,0
+GDEV.US,D,20230817,000000,59,62.9,58.8,62.9,504.7,0
+GDEV.US,D,20230818,000000,61.9,61.9,58.05,61.3,436.2,0
+GDEV.US,D,20230821,000000,55.101,55.101,55.101,55.101,36.2,0
+GDEV.US,D,20230822,000000,57.5,59.2,57.5,57.5,97.1,0
+GDEV.US,D,20230823,000000,62.6,62.6,55.3,55.3,281.6,0
+GDEV.US,D,20230824,000000,56.1,56.1,56.1,56.1,20.3,0
+GDEV.US,D,20230825,000000,59.4,59.4,56.7,58.35,1421.1,0
+GDEV.US,D,20230828,000000,56.8,56.8,51.2,51.4,815,0
+GDEV.US,D,20230829,000000,49,52.5,45.7,49.9,4564,0
+GDEV.US,D,20230830,000000,50.3,50.3,43.2,47.6,864.1,0
+GDEV.US,D,20230831,000000,44,44,39.8,40,3161.1,0
+GDEV.US,D,20230901,000000,38.8,43,38.6,43,740.1,0
+GDEV.US,D,20230905,000000,42.4,42.5,37.2,37.2,958.5,0
+GDEV.US,D,20230906,000000,40,40.001,40,40.001,186.7,0
+GDEV.US,D,20230907,000000,40,44.9,39.6,44.9,254.8,0
+GDEV.US,D,20230908,000000,41.1,44.699,40.5,44.699,402.6,0
+GDEV.US,D,20230911,000000,41,44,41,42.5,145.6,0
+GDEV.US,D,20230912,000000,38,38,38,38,97.4,0
+GDEV.US,D,20230913,000000,38.5,39.4,38.5,39.4,55.2,0
+GDEV.US,D,20230914,000000,40.8,40.8,36.6,37.5,337.6,0
+GDEV.US,D,20230915,000000,36.4,36.7,30.9,32.9,1367,0
+GDEV.US,D,20230918,000000,31.5,31.5,28,28.12,843.7,0
+GDEV.US,D,20230919,000000,29.501,29.501,25,25,3868,0
+GDEV.US,D,20230920,000000,26,26.5,24.9,25,847.9,0
+GDEV.US,D,20230921,000000,25,25,22.3,22.7,434.1,0
+GDEV.US,D,20230922,000000,23,24.7,21.5,24.7,493.5,0
+GDEV.US,D,20230925,000000,25.5,26.5,24.3,25.9,1981.8,0
+GDEV.US,D,20230926,000000,25.9,27.8,22.5,26.1,4100.5,0
+GDEV.US,D,20230927,000000,26.1,34.2,26.1,26.9,761.1,0
+GDEV.US,D,20230928,000000,27.3,30.34,27.2,27.4,1774.7,0
+GDEV.US,D,20230929,000000,27.5,28.498,27.5,28.2,607.4,0
+GDEV.US,D,20231002,000000,29.2,29.8,27.1,28,268.4,0
+GDEV.US,D,20231003,000000,27,31.8,27,27.1,834.6,0
+GDEV.US,D,20231004,000000,27.2,33.2,27,28.5,865.8,0
+GDEV.US,D,20231005,000000,27.6,29.9,27,29.25,385.4,0
+GDEV.US,D,20231006,000000,28,28,28,28,221.2,0
+GDEV.US,D,20231009,000000,28.083,29.4,27.9,29.4,120.4,0
+GDEV.US,D,20231010,000000,28.7,29.45,28.1,29.45,253.8,0
+GDEV.US,D,20231011,000000,28.6,28.6,26,26,76.7,0
+GDEV.US,D,20231012,000000,27.501,29.999,27.501,29.999,165.4,0
+GDEV.US,D,20231013,000000,30,30,28.013,29.5,424.5,0
+GDEV.US,D,20231016,000000,28,28.9,27.05,28.8,501.8,0
+GDEV.US,D,20231017,000000,28.9,29,27.7,28.5,462.1,0
+GDEV.US,D,20231018,000000,27.5,28,27.1,28,151.4,0
+GDEV.US,D,20231019,000000,27.2,27.6,25.1,25.101,788.3,0
+GDEV.US,D,20231020,000000,24.6,24.6,23.5,24,780.6,0
+GDEV.US,D,20231024,000000,22.6,23.9,22.4,23.9,273.5,0
+GDEV.US,D,20231025,000000,21.9,28,21.9,28,490.8,0
+GDEV.US,D,20231026,000000,24.7,24.7,23.5,24,279.2,0
+GDEV.US,D,20231027,000000,23.2,23.2,22.9,22.9,52.2,0
+GDEV.US,D,20231030,000000,22,22.8,22,22.8,141.5,0
+GDEV.US,D,20231031,000000,21.5,22.2,20,22.2,260.3,0
+GDEV.US,D,20231101,000000,26.4,26.4,23,24,45875.3,0
+GDEV.US,D,20231102,000000,24.1,24.4,23,23.9,2004.6,0
+GDEV.US,D,20231103,000000,23.1,24.3,23.001,23.201,901.7,0
+GDEV.US,D,20231106,000000,25.5,28,25.5,27,4698.8,0
+GDEV.US,D,20231107,000000,30,33.796,29.1,29.5,2164,0
+GDEV.US,D,20231108,000000,31.1,31.1,27.6,28.9,356.9,0
+GDEV.US,D,20231109,000000,31,31,30,30,1240,0
+GDEV.US,D,20231110,000000,30,30,29.1,29.1,150.6,0
+GDEV.US,D,20231113,000000,29,29,29,29,61.2,0
+GDEV.US,D,20231114,000000,28.1,28.1,28.1,28.1,90,0
+GDEV.US,D,20231115,000000,31.1,31.1,25.2,29.4,10954,0
+GDEV.US,D,20231116,000000,27.4,27.4,26.5,26.5,194.3,0
+GDEV.US,D,20231117,000000,26.5,32.5,26.5,29,4580.7,0
+GDEV.US,D,20231120,000000,28.8,29,28,29,185.5,0
+GDEV.US,D,20231121,000000,28.5,28.5,28,28,214.8,0
+GDEV.US,D,20231122,000000,27.938,29,27.8,29,260.1,0
+GDEV.US,D,20231124,000000,27.55,28.249,23.4,25.8,2611.7,0
+GDEV.US,D,20231127,000000,24.7,27,23,23.2,896.8,0
+GDEV.US,D,20231128,000000,25.3,27.6,23.4,24.3,1310.9,0
+GDEV.US,D,20231129,000000,24.24,25.55,23.8,24.3,588.8,0
+GDEV.US,D,20231130,000000,23.6,23.601,22.6,22.6,261.8,0
+GDEV.US,D,20231201,000000,22.603,24,20.848,21.445,858.8,0
+GDEV.US,D,20231204,000000,21.5,22.3,21.5,21.9,120.2,0
+GDEV.US,D,20231205,000000,22,24.423,19,24.423,1031.7,0
+GDEV.US,D,20231206,000000,21.601,24.1,21.473,21.473,511.4,0
+GDEV.US,D,20231207,000000,21,22.5,20.9,21.1,898.7,0
+GDEV.US,D,20231208,000000,21.002,21.21,21,21.01,379.4,0
+GDEV.US,D,20231211,000000,20.5,22,20.2,21.9,1438.2,0
+GDEV.US,D,20231212,000000,20.3,21.5,20.3,21,152.2,0
+GDEV.US,D,20231213,000000,21.4,21.996,21.4,21.996,217.4,0
+GDEV.US,D,20231214,000000,22,24,20.8,21.3,1467.9,0
+GDEV.US,D,20231215,000000,20.201,22.475,20.201,22.475,108.8,0
+GDEV.US,D,20231218,000000,22,22.024,20.7,22,355.3,0
+GDEV.US,D,20231219,000000,20.864,21.8,20.864,21.8,307,0
+GDEV.US,D,20231220,000000,21.9,22.2,21.9,22,472.9,0
+GDEV.US,D,20231221,000000,21.9,21.9,21.1,21.2,189.9,0
+GDEV.US,D,20231222,000000,21.539,21.539,21.539,21.539,48.6,0
+GDEV.US,D,20231226,000000,22.2,22.2,22,22,268.1,0
+GDEV.US,D,20231227,000000,22.1,22.2,22,22,155.9,0
+GDEV.US,D,20231228,000000,21.5,22.2,21.5,22.001,144.4,0
+GDEV.US,D,20231229,000000,22.2,22.2,22.1,22.1,1871.5,0
+GDEV.US,D,20240102,000000,22,22.2,22,22.1,610.2,0
+GDEV.US,D,20240103,000000,22,22.3,22,22.3,179.5,0
+GDEV.US,D,20240104,000000,22.3,22.3,22,22.05,930.4,0
+GDEV.US,D,20240105,000000,22,22.1,22,22.1,233.6,0
+GDEV.US,D,20240108,000000,22,22.3,22,22.3,1133.3,0
+GDEV.US,D,20240109,000000,22.3,22.3,22,22,101.2,0
+GDEV.US,D,20240110,000000,22,22.3,22,22.01,102.7,0
+GDEV.US,D,20240111,000000,22.087,22.4,22.087,22.4,1261,0
+GDEV.US,D,20240112,000000,22.2,22.6,22,22.6,1093.4,0
+GDEV.US,D,20240116,000000,22,22.6,22,22.55,352.6,0
+GDEV.US,D,20240117,000000,22.6,23,22,22.9,820.4,0
+GDEV.US,D,20240119,000000,25,25,23,23,828.7,0
+GDEV.US,D,20240122,000000,23.1,23.475,23.1,23.475,196.7,0
+GDEV.US,D,20240123,000000,25.5,25.5,24,24.5,574.2,0
+GDEV.US,D,20240124,000000,26,27,24.2,24.2,1384.5,0
+GDEV.US,D,20240126,000000,22.601,24.5,22.601,24.5,512.2,0
+GDEV.US,D,20240129,000000,23.8,23.8,23.8,23.8,31.3,0
+GDEV.US,D,20240130,000000,23.801,24.9,22.601,22.601,74.5,0
+GDEV.US,D,20240131,000000,24,25.9,22.25,22.801,1041.4,0
+GDEV.US,D,20240201,000000,22.8,22.8,22.8,22.8,16.5,0
+GDEV.US,D,20240202,000000,22.804,22.804,22.804,22.804,32.9,0
+GDEV.US,D,20240205,000000,24.4,24.4,22.8,22.8,350.1,0
+GDEV.US,D,20240206,000000,22.801,22.801,22.801,22.801,27.4,0
+GDEV.US,D,20240207,000000,22.8,22.8,22.8,22.8,35.5,0
+GDEV.US,D,20240208,000000,22.101,23,22.1,22.5,496.5,0
+GDEV.US,D,20240212,000000,22.5,22.502,22.5,22.5,110.2,0
+GDEV.US,D,20240213,000000,22.002,22.201,22.002,22.201,73.4,0
+GDEV.US,D,20240215,000000,22.101,23,22,22,129.7,0
+GDEV.US,D,20240216,000000,22.5,23,22,22,668.3,0
+GDEV.US,D,20240220,000000,22.1,23,22,22.95,324,0
+GDEV.US,D,20240222,000000,22.9,23,22.9,23,155.9,0
+GDEV.US,D,20240223,000000,22.001,22.9,22.001,22.9,109.3,0
+GDEV.US,D,20240226,000000,23,23,22.1,22.1,90.5,0
+GDEV.US,D,20240227,000000,22.22,22.9,22.22,22.9,34.7,0
+GDEV.US,D,20240228,000000,22.855,23,22.7,22.7,1290.6,0
+GDEV.US,D,20240229,000000,22,23,22,22,1667.4,0
+GDEV.US,D,20240301,000000,22.1,22.5,22.1,22.5,53.6,0
+GDEV.US,D,20240304,000000,22.8,23,22.8,22.8,91.1,0
+GDEV.US,D,20240305,000000,22.138,23,22.138,22.799,190.4,0
+GDEV.US,D,20240306,000000,22.765,22.8,22.001,22.8,90.5,0
+GDEV.US,D,20240307,000000,22.9,23,22.5,22.5,85.3,0
+GDEV.US,D,20240308,000000,23,23,23,23,21.3,0
+GDEV.US,D,20240312,000000,23,23,22.6,22.6,98,0
+GDEV.US,D,20240313,000000,22.6,22.6,22.6,22.6,19.4,0
+GDEV.US,D,20240314,000000,23,23,22.27,22.27,41.5,0
+GDEV.US,D,20240315,000000,23,23,23,23,21.4,0
+GDEV.US,D,20240318,000000,23,23,23,23,41.1,0
+GDEV.US,D,20240319,000000,23,23,23,23,58.4,0
+GDEV.US,D,20240320,000000,23,23,22.5,23,561.7,0
+GDEV.US,D,20240321,000000,23,23,22.75,23,553.2,0
+GDEV.US,D,20240322,000000,23,23,22.511,22.511,137.3,0
+GDEV.US,D,20240325,000000,23,23,22.75,23,1590.4,0
+GDEV.US,D,20240326,000000,22.5,23,22.5,23,141.1,0
+GDEV.US,D,20240327,000000,23,23,22.5,23,109.8,0
+GDEV.US,D,20240328,000000,23,23,22.8,22.8,345.8,0
+GDEV.US,D,20240401,000000,22.5,23,22.5,23,70.1,0
+GDEV.US,D,20240402,000000,23.003,23.003,22.2,22.2,343.2,0
+GDEV.US,D,20240403,000000,22.2,22.55,22,22.5,347.6,0
+GDEV.US,D,20240404,000000,22.1,22.66,22.1,22.66,116.8,0
+GDEV.US,D,20240405,000000,22.069,22.6,22.069,22.3,163.8,0
+GDEV.US,D,20240408,000000,22,22.3,22,22,383,0
+GDEV.US,D,20240409,000000,22,23,22,23,183.4,0
+GDEV.US,D,20240410,000000,22.5,22.5,22.5,22.5,34.3,0
+GDEV.US,D,20240411,000000,22,23.1,22,23.1,181.7,0
+GDEV.US,D,20240412,000000,23.1,23.1,22.2,22.5,577.2,0
+GDEV.US,D,20240415,000000,22.7,22.7,22.7,22.7,21.2,0
+GDEV.US,D,20240416,000000,22.35,22.5,22.2,22.5,35.5,0
+GDEV.US,D,20240417,000000,22.5,22.7,22.5,22.7,50.3,0
+GDEV.US,D,20240418,000000,22.7,22.7,22.1,22.7,80.1,0
+GDEV.US,D,20240419,000000,22,22.6,22,22.6,40.2,0
+GDEV.US,D,20240422,000000,22.5,22.5,22.201,22.5,60.1,0
+GDEV.US,D,20240423,000000,22,22.35,22,22.35,157,0
+GDEV.US,D,20240424,000000,22,22,22,22,2153,0
+GDEV.US,D,20240425,000000,22,22.7,22,22.7,30.2,0
+GDEV.US,D,20240426,000000,21.5,22.3,21,22.3,235.2,0
+GDEV.US,D,20240501,000000,22,22,21.7,21.7,263.2,0
+GDEV.US,D,20240502,000000,21.35,21.517,21.35,21.517,160.5,0
+GDEV.US,D,20240506,000000,21.9,22,21.8,22,201.9,0
+GDEV.US,D,20240507,000000,22,22,21.506,21.69,129.5,0
+GDEV.US,D,20240508,000000,21.7,21.7,21.7,21.7,27.8,0
+GDEV.US,D,20240510,000000,21.5,21.5,21.5,21.5,184.5,0
+GDEV.US,D,20240513,000000,22.1,22.7,22.1,22.7,438.8,0
+GDEV.US,D,20240514,000000,22.5,22.5,20.7,20.7,58.3,0
+GDEV.US,D,20240515,000000,22.1,22.1,22.1,22.1,18.1,0
+GDEV.US,D,20240516,000000,22.4,22.4,20.8,22.1,588.5,0
+GDEV.US,D,20240517,000000,22.1,22.2,21,22.2,87.7,0
+GDEV.US,D,20240520,000000,20,21.6,19.5,21.6,525.8,0
+GDEV.US,D,20240521,000000,21.4,22,19.8,19.9,1361.6,0
+GDEV.US,D,20240522,000000,19.95,22,19.95,21.6,578.6,0
+GDEV.US,D,20240523,000000,20.72,21.8,20.6,21.8,201.9,0
+GDEV.US,D,20240524,000000,20.6,20.7,20.2,20.7,149.3,0
+GDEV.US,D,20240528,000000,19.2,23.1,19.2,23.1,2333,0
+GDEV.US,D,20240529,000000,22.3,22.4,19.2,20.9,426.2,0
+GDEV.US,D,20240530,000000,20.7,22.4,20.7,22.4,613.1,0
+GDEV.US,D,20240531,000000,22.1,23.3,20.3,21.25,4867.5,0
+GDEV.US,D,20240603,000000,20.2,22.1,19.1,21.3,2030.5,0
+GDEV.US,D,20240604,000000,21.51,21.51,20.31,21,226.5,0
+GDEV.US,D,20240605,000000,21,22,20.4,22,1538.6,0
+GDEV.US,D,20240606,000000,21.1,22.1,21.1,22.1,563.7,0
+GDEV.US,D,20240607,000000,22,22.1,21.1,22,237.4,0
+GDEV.US,D,20240610,000000,22.2,23.3,22.2,23.3,135,0
+GDEV.US,D,20240611,000000,23.28,23.9,23.1,23.3,490.7,0
+GDEV.US,D,20240612,000000,23.4,24.5,22,22,263.3,0
+GDEV.US,D,20240613,000000,25,25,22.4,25,311.8,0
+GDEV.US,D,20240614,000000,25,25,24.9,25,156.2,0
+GDEV.US,D,20240617,000000,25,26.9,24.1,26,1497.7,0
+GDEV.US,D,20240618,000000,24.001,25.1,24.001,25,136.8,0
+GDEV.US,D,20240620,000000,26.24,26.24,25,25,773.6,0
+GDEV.US,D,20240621,000000,26,26,26,26,16.6,0
+GDEV.US,D,20240624,000000,24.4,25,23.7,23.7,401.7,0
+GDEV.US,D,20240625,000000,24.98,25.2,24.4,25.2,476.9,0
+GDEV.US,D,20240626,000000,24.5,27.4,24.5,27.4,171.6,0
+GDEV.US,D,20240627,000000,27.6,29.7,27,29.7,757.4,0
+GDEV.US,D,20240628,000000,29.7,30,27.7,28.6,170,0
+GDEV.US,D,20240701,000000,28.8,28.8,28.5,28.5,249.5,0
+GDEV.US,D,20240702,000000,27.9,27.9,25.02,25.02,283.3,0
+GDEV.US,D,20240703,000000,25,25.2,25,25,140.4,0
+GDEV.US,D,20240705,000000,29,29,24.6,24.7,122.4,0
+GDEV.US,D,20240708,000000,23.6,23.6,23.6,23.6,83.9,0
+GDEV.US,D,20240709,000000,24.1,26.6,24.1,26.6,169.7,0
+GDEV.US,D,20240710,000000,27.1,27.1,24,26,257.8,0
+GDEV.US,D,20240711,000000,24.44,24.92,24.44,24.92,91.3,0
+GDEV.US,D,20240712,000000,24.1,25.5,24.1,25.5,140.4,0
+GDEV.US,D,20240715,000000,23.147,23.147,23.147,23.147,37.1,0
+GDEV.US,D,20240717,000000,24.1,25.9,24,24,98.2,0
+GDEV.US,D,20240718,000000,24.7,29.9,23.301,25,1026.1,0
+GDEV.US,D,20240719,000000,25.2,26.2,25.2,25.5,131.5,0
+GDEV.US,D,20240722,000000,23.5,25.7,23.3,24.9,395.6,0
+GDEV.US,D,20240723,000000,27,27.3,26.32,27.1,260.9,0
+GDEV.US,D,20240724,000000,25.8,27.3,25.7,27.2,240.7,0
+GDEV.US,D,20240725,000000,24,28.799,24,28.799,117.4,0
+GDEV.US,D,20240726,000000,25.2,27.552,25,27.552,191,0
+GDEV.US,D,20240729,000000,25.2,25.2,25.1,25.2,56.4,0
+GDEV.US,D,20240730,000000,26.1,26.1,26,26,187,0
+GDEV.US,D,20240731,000000,27.7,27.7,27.7,27.7,18.4,0
+GDEV.US,D,20240805,000000,25.001,30.24,25.001,29.376,1315.6,0
+GDEV.US,D,20240806,000000,26.4,29.5,25.64,29.3,512.3,0
+GDEV.US,D,20240807,000000,31.05,31.8,29.1,29.1,276.2,0
+GDEV.US,D,20240808,000000,25.3,25.3,25.3,25.3,50.8,0
+GDEV.US,D,20240812,000000,27,29.1,27,28,207.4,0
+GDEV.US,D,20240813,000000,28.3,28.55,28.3,28.55,64.9,0
+GDEV.US,D,20240814,000000,28.6,28.6,28.6,28.6,51.2,0
+GDEV.US,D,20240815,000000,30.2,30.2,30.2,30.2,48.3,0
+GDEV.US,D,20240816,000000,28.5,32.55,28.5,28.8,768.6,0
+GDEV.US,D,20240819,000000,29.6,30.3,29.3,30.3,195.8,0
+GDEV.US,D,20240820,000000,29.9,34.9,29.5,31.5,217.5,0
+GDEV.US,D,20240821,000000,29.2,30,28.3,28.3,342.9,0
+GDEV.US,D,20240822,000000,28.6,29.4,28.5,29,407.7,0
+GDEV.US,D,20240823,000000,25.309,28.2,25.3,26.8,412.7,0
+GDEV.US,D,20240826,000000,28.1,28.1,28.1,28.1,210,0
+GDEV.US,D,20240827,000000,26.8,28.501,21.8,28.501,2215.1,0
+GDEV.US,D,20240828,000000,27.5,28.63,25.5,25.9,687.8,0
+GDEV.US,D,20240829,000000,24.67,24.67,24.5,24.5,1054,0
+GDEV.US,D,20240830,000000,24,24,24,24,655,0
+GDEV.US,D,20240903,000000,24,24,22.01,22.01,541,0
+GDEV.US,D,20240904,000000,22.02,22.02,22.02,22.02,498,0
+GDEV.US,D,20240906,000000,22.16,22.16,22.16,22.16,541,0
+GDEV.US,D,20240909,000000,22.22,31.99,22.21,27,27450,0
+GDEV.US,D,20240910,000000,25.8,29.3,24.03,25.52,13231,0
+GDEV.US,D,20240911,000000,25.32,29.89,25.32,27.27,10811,0
+GDEV.US,D,20240912,000000,27.02,27.77,26.01,26.01,2526,0
+GDEV.US,D,20240913,000000,27,31.19,25.67,28,20807,0
+GDEV.US,D,20240916,000000,26.04,26.5,25,25.5,3346,0
+GDEV.US,D,20240918,000000,24.6,27.88,24.6,26.69,3962,0
+GDEV.US,D,20240919,000000,26.75,27,26.3,26.75,3994,0
+GDEV.US,D,20240920,000000,26.05,27.5,23.3,25.42,10191,0
+GDEV.US,D,20240923,000000,25.08,26.7,25.08,25.6,2422,0
+GDEV.US,D,20240924,000000,25.5,25.5,24.99,25,2766,0
+GDEV.US,D,20240925,000000,24.98,25.15,24.98,25.15,824,0
+GDEV.US,D,20240926,000000,24.98,25.29,24.41,25.29,1389,0
+GDEV.US,D,20240927,000000,24.65,24.65,24.65,24.65,756,0
+GDEV.US,D,20240930,000000,25.6,25.6,24.51,24.51,1317,0
+GDEV.US,D,20241001,000000,25.19,37,25.19,33.02,20810,0
+GDEV.US,D,20241002,000000,34.99,34.99,33.49,34.17,3321,0
+GDEV.US,D,20241003,000000,35,36.9999,33.99,36.9999,3193,0
+GDEV.US,D,20241004,000000,35.45,35.94,30.0001,32.21,4657,0
+GDEV.US,D,20241007,000000,30,37.89,30,34.8,5242,0
+GDEV.US,D,20241008,000000,32.6,33.4,32.0385,33.09,4475,0
+GDEV.US,D,20241009,000000,31.05,32.9999,31.05,31.38,1221,0
+GDEV.US,D,20241010,000000,31.54,31.54,31.5,31.5,1166,0
+GDEV.US,D,20241011,000000,30.55,30.55,29.95,29.95,2917,0
+GDEV.US,D,20241014,000000,30,30.0703,30,30.03,2520,0
+GDEV.US,D,20241015,000000,29.05,31.51,28.3,31.41,5658,0
+GDEV.US,D,20241016,000000,31,32,30.725,32,3527,0
+GDEV.US,D,20241017,000000,30.85,32.45,30.8499,32.28,4381,0
+GDEV.US,D,20241018,000000,32.85,34.7,32.1,34.7,4790,0
+GDEV.US,D,20241022,000000,33.05,34.7,32.39,33.85,6163,0
+GDEV.US,D,20241023,000000,33.25,38.76,33.25,37.96,10945,0
+GDEV.US,D,20241024,000000,40,42.45,39.91,41.49,17049,0
+GDEV.US,D,20241025,000000,35.12,38.9,35.12,38.1,7510,0
+GDEV.US,D,20241028,000000,36.41,38.1,36.41,37.55,2431,0
+GDEV.US,D,20241029,000000,37.7,40,36.3,37.69,11799,0
+GDEV.US,D,20241030,000000,36.1,37.49,35.5,35.5,3496,0
+GDEV.US,D,20241031,000000,36,42.7599,34,34.47,9513,0
+GDEV.US,D,20241101,000000,35,35,27.6,28.75,9029,0
+GDEV.US,D,20241104,000000,28.25,29.3,27.87,27.87,4307,0
+GDEV.US,D,20241105,000000,27.88,27.88,27.5,27.5,1515,0
+GDEV.US,D,20241106,000000,28.03,32.6,28.03,30.9,9919,0
+GDEV.US,D,20241107,000000,31,32.02,29,29,5323,0
+GDEV.US,D,20241108,000000,30.7105,30.7105,29.59,29.59,1672,0
+GDEV.US,D,20241111,000000,29.21,29.21,24.3,25.31,24217,0
+GDEV.US,D,20241112,000000,25.23,26.87,25.23,26.14,5832,0
+GDEV.US,D,20241113,000000,25.46,26,25.46,26,3695,0
+GDEV.US,D,20241115,000000,26.0561,26.0561,26.0561,26.0561,2065,0
+GDEV.US,D,20241118,000000,26.21,26.21,25.86,25.86,2810,0
+GDEV.US,D,20241119,000000,26,26.81,25.8,26.81,11768,0
+GDEV.US,D,20241120,000000,26.2,26.2,25,25,10097,0
+GDEV.US,D,20241121,000000,25,25.3,24.5,24.5,8606,0
+GDEV.US,D,20241122,000000,23.68,24.48,20.5,24.02,9919,0
+GDEV.US,D,20241125,000000,24.07,24.07,24.07,24.07,18116,0
+GDEV.US,D,20241126,000000,23.49,23.49,23.49,23.49,1944,0
+GDEV.US,D,20241127,000000,23.61,23.61,23.61,23.61,984,0
+GDEV.US,D,20241129,000000,26.65,26.65,23.14,23.14,1267,0
+GDEV.US,D,20241202,000000,24,24,23,23.5,2649,0
+GDEV.US,D,20241203,000000,23.46,23.46,22.6,23,6705,0
+GDEV.US,D,20241204,000000,22.5,24,22.5,23.395,4680,0
+GDEV.US,D,20241205,000000,22.92,22.92,22.2781,22.28,4861,0
+GDEV.US,D,20241206,000000,22.3,23,22.01,22.58,13374,0
+GDEV.US,D,20241209,000000,22.6042,23,22.6042,23,5514,0
+GDEV.US,D,20241210,000000,22.2,22.3,22.19,22.2,2419,0
+GDEV.US,D,20241211,000000,22.2,22.32,22,22.32,1949,0
+GDEV.US,D,20241212,000000,20.99,20.99,20.99,20.99,357,0
+GDEV.US,D,20241213,000000,21.52,21.52,21,21,1784,0
+GDEV.US,D,20241216,000000,20.5,21.06,20,20.02,38071,0
+GDEV.US,D,20241217,000000,20.5,20.9577,19.9,20.025,6057,0
+GDEV.US,D,20241218,000000,20.09,20.25,18.72,18.72,4119,0
+GDEV.US,D,20241219,000000,20,20.5,19.775,20.49,3735,0
+GDEV.US,D,20241220,000000,20.51,22,19.8573,21.63,4749,0
+GDEV.US,D,20241223,000000,18.9,20.15,18.9,19.75,5328,0
+GDEV.US,D,20241224,000000,19.75,19.75,19.75,19.75,1255,0
+GDEV.US,D,20241226,000000,20.2,20.2,19.1001,19.16,7394,0
+GDEV.US,D,20241227,000000,19.66,19.66,19.06,19.06,3867,0
+GDEV.US,D,20241230,000000,20.23,20.23,18.19,18.19,3896,0
+GDEV.US,D,20241231,000000,20.0955,20.0955,19.01,19.34,4581,0
+GDEV.US,D,20250102,000000,19.9826,19.9826,19.29,19.3,9577,0
+GDEV.US,D,20250103,000000,19.35,19.8,19.35,19.5,6559,0
+GDEV.US,D,20250106,000000,19.5,19.5,19,19,15043,0
+GDEV.US,D,20250107,000000,18.6,18.9054,18.25,18.4144,2687,0
+GDEV.US,D,20250108,000000,20.16,20.16,18.25,18.25,4317,0
+GDEV.US,D,20250110,000000,17.7,17.7,17.47,17.47,4361,0
+GDEV.US,D,20250113,000000,17.86,18.16,17.84,18.058,3357,0
+GDEV.US,D,20250114,000000,18.26,18.6,18.26,18.6,1136,0
+GDEV.US,D,20250115,000000,18.6,18.7,18.375,18.7,3222,0
+GDEV.US,D,20250116,000000,18.93,18.9999,18.51,18.51,2265,0
+GDEV.US,D,20250117,000000,18.55,18.8,18.5,18.65,9225,0
+GDEV.US,D,20250121,000000,17.34,17.5,17,17.5,7578,0
+GDEV.US,D,20250122,000000,17.6,17.6,16.7928,17.53,6231,0
+GDEV.US,D,20250123,000000,16.99,17.5,16.625,16.71,10433,0
+GDEV.US,D,20250124,000000,16.93,16.93,16.44,16.5198,21960,0
+GDEV.US,D,20250127,000000,16.5,16.6,15.595,15.595,7884,0
+GDEV.US,D,20250128,000000,14.71,16.44,14.71,16.44,7159,0
+GDEV.US,D,20250129,000000,16.4,16.4,15.99,15.99,14469,0
+GDEV.US,D,20250130,000000,16.55,16.56,16.0401,16.0401,9129,0
+GDEV.US,D,20250131,000000,17,17,15.5,15.5,7005,0
+GDEV.US,D,20250203,000000,14.64,15.35,14.64,15.3,6054,0
+GDEV.US,D,20250204,000000,15.22,15.5,15.14,15.5,7213,0
+GDEV.US,D,20250205,000000,15.21,15.21,15.21,15.21,7152,0
+GDEV.US,D,20250206,000000,15.69,16,15.03,15.03,4024,0
+GDEV.US,D,20250207,000000,15.99,15.99,15.5,15.625,7773,0
+GDEV.US,D,20250210,000000,16.7,16.7,15.89,15.93,9997,0
+GDEV.US,D,20250211,000000,16.25,16.25,15.04,15.04,6043,0
+GDEV.US,D,20250212,000000,15.5,15.57,15,15.57,4257,0
+GDEV.US,D,20250213,000000,15.255,15.6,15.255,15.45,7153,0
+GDEV.US,D,20250214,000000,15.7,15.8,14.75,14.75,2261,0
+GDEV.US,D,20250218,000000,15.51,15.51,15.3321,15.35,4133,0
+GDEV.US,D,20250220,000000,15.51,15.51,14.26,14.26,7772,0
+GDEV.US,D,20250221,000000,16.45,24.7948,16.4,20.9,264441,0
+GDEV.US,D,20250224,000000,21.41,23.65,19.71,20.99,63808,0
+GDEV.US,D,20250225,000000,20.75,22.56,18.4225,19.725,42265,0
+GDEV.US,D,20250226,000000,20.52,20.52,18.79,19.5,15912,0
+GDEV.US,D,20250227,000000,19.85,20.6172,19.41,19.76,15977,0
+GDEV.US,D,20250228,000000,20.5359,20.5359,18.03,19.575,30345,0
+GDEV.US,D,20250303,000000,20,20.67,18.02,19.24,23611,0
+GDEV.US,D,20250304,000000,18.77,19.6683,18.2,18.99,18617,0
+GDEV.US,D,20250305,000000,18.69,19.49,17.7,18.5,17156,0
+GDEV.US,D,20250306,000000,17.99,18.15,17.12,17.87,34335,0
+GDEV.US,D,20250307,000000,17.93,18,17.81,17.81,17390,0
+GDEV.US,D,20250310,000000,17.9,18.9999,17.9,18.44,17123,0
+GDEV.US,D,20250311,000000,18.3,19.5,18.1,19.2,18511,0
+GDEV.US,D,20250312,000000,15.52,16.67,14.51,15.522,29749,0
+GDEV.US,D,20250313,000000,15.4,15.5199,15,15.3,11660,0
+GDEV.US,D,20250314,000000,14.83,15.065,14.4253,14.6695,17456,0
+GDEV.US,D,20250317,000000,14.53,15,14.53,14.9287,6369,0
+GDEV.US,D,20250318,000000,14.99,15,14.89,14.975,11899,0
+GDEV.US,D,20250319,000000,15.42,15.565,15.21,15.21,6845,0
+GDEV.US,D,20250320,000000,15.67,15.77,15.67,15.7,3753,0
+GDEV.US,D,20250321,000000,16,16,14.86,15.24,10392,0
+GDEV.US,D,20250324,000000,15.2,15.55,13.55,14,21844,0
+GDEV.US,D,20250325,000000,13.51,13.98,12.5,13.04,12819,0
+GDEV.US,D,20250326,000000,13.12,13.17,12.0301,12.4148,9662,0
+GDEV.US,D,20250327,000000,12.085,12.59,11.57,12.1,20005,0
+GDEV.US,D,20250328,000000,11.25,12.54,11.25,12.538,18200,0
+GDEV.US,D,20250331,000000,11.49,11.6,11.49,11.6,7154,0
+GDEV.US,D,20250401,000000,11.0432,11.25,10.64,10.69,9430,0
+GDEV.US,D,20250402,000000,10.9,11.27,10.44,10.8961,16281,0
+GDEV.US,D,20250403,000000,11.25,11.25,10.2905,10.2905,19486,0
+GDEV.US,D,20250404,000000,9.69,10,8.6,9.74,8918,0
+GDEV.US,D,20250407,000000,9.44,10.12,9.2432,9.7,8913,0
+GDEV.US,D,20250408,000000,10.1,10.4,9.41,9.41,18031,0
+GDEV.US,D,20250409,000000,9.54,10.26,9.49,10.26,13409,0
+GDEV.US,D,20250410,000000,10.4,10.4,9.94,9.99,13266,0
+GDEV.US,D,20250411,000000,8.81,11.25,8.81,10.451,22635,0
+GDEV.US,D,20250414,000000,10.82,11.31,10.19,10.32,32891,0
+GDEV.US,D,20250415,000000,11.34,14.195,10.82,12.4,37157,0
+GDEV.US,D,20250416,000000,12.47,12.8671,12,12.35,21458,0
+GDEV.US,D,20250417,000000,12.59,12.8,11.58,11.93,48131,0
+GDEV.US,D,20250421,000000,11.5,11.5,10.79,10.93,20011,0
+GDEV.US,D,20250422,000000,10.59,11.76,10.59,11.4975,18252,0
+GDEV.US,D,20250423,000000,11.775,11.775,11.11,11.11,16881,0
+GDEV.US,D,20250424,000000,11.2,11.5,10.71,10.86,36897,0
+GDEV.US,D,20250425,000000,11.04,11.69,10.3844,10.3844,18746,0
+GDEV.US,D,20250428,000000,10.6,11.25,10.46,10.48,34914,0
+GDEV.US,D,20250429,000000,10.8,11.09,10.6,11.09,21442,0
+GDEV.US,D,20250430,000000,10.6679,10.81,10.5,10.53,19892,0
+GDEV.US,D,20250501,000000,10.63,11,10.25,10.98,53034,0
+GDEV.US,D,20250502,000000,10.96,12.2564,10.55,11.91,89534,0
+GDEV.US,D,20250505,000000,12.55,17.5167,12.55,16.64,115341,0
+GDEV.US,D,20250506,000000,14.97,18.3289,14.97,16.44,52445,0
+GDEV.US,D,20250507,000000,18,18,16.2,16.75,50065,0
+GDEV.US,D,20250508,000000,16.21,16.21,15,15.45,26897,0
+GDEV.US,D,20250509,000000,15.905,15.96,15.7001,15.89,3223,0
+GDEV.US,D,20250512,000000,16.48,16.48,15.4901,15.9715,10578,0
+GDEV.US,D,20250513,000000,15.88,15.88,14.5202,14.82,10013,0
+GDEV.US,D,20250514,000000,14.97,15.38,14.97,15,7794,0
+GDEV.US,D,20250515,000000,15.25,15.25,15.1,15.11,9270,0
+GDEV.US,D,20250516,000000,15.26,15.94,15.065,15.61,15931,0
+GDEV.US,D,20250519,000000,15.94,16.55,15.5,16.13,14955,0
+GDEV.US,D,20250520,000000,16.09,16.09,15.5,15.55,14602,0
+GDEV.US,D,20250521,000000,16.5,16.6043,15.44,16.06,17444,0
+GDEV.US,D,20250522,000000,15.39,16.3603,15.39,15.86,15515,0
+GDEV.US,D,20250523,000000,15.22,15.51,15.22,15.46,6767,0
+GDEV.US,D,20250527,000000,14.86,16,14.59,16,24145,0
+GDEV.US,D,20250528,000000,15.44,15.65,14.93,14.97,21319,0
+GDEV.US,D,20250529,000000,15.27,15.46,14.91,15.46,22197,0
+GDEV.US,D,20250530,000000,15.08,15.595,15.08,15.41,13783,0
+GDEV.US,D,20250602,000000,15.4,15.49,15.21,15.49,24628,0
+GDEV.US,D,20250603,000000,15.41,16.71,14.52,16.19,19966,0
+GDEV.US,D,20250604,000000,16.0879,16.5,15.4,16.345,23932,0
+GDEV.US,D,20250605,000000,16.39,19.86,16.39,18.6,34000,0
+GDEV.US,D,20250606,000000,18.6587,21.99,18.33,21.36,42942,0
+GDEV.US,D,20250609,000000,21.99,22.5,21,22.055,31594,0
+GDEV.US,D,20250610,000000,21.25,21.86,18.54,20.612716,20010,0
+GDEV.US,D,20250611,000000,21.32,21.98,19.17,21.21,18288,0
+GDEV.US,D,20250612,000000,21.1,23.7999,21.1,22.01,12242,0
+GDEV.US,D,20250613,000000,20.4,20.4,17.41,19.13,14391,0
+GDEV.US,D,20250616,000000,20.5,21.35,17.6272,18.1799,22056,0
+GDEV.US,D,20250617,000000,17.7,17.7,17.16,17.16,11735,0
+GDEV.US,D,20250618,000000,18.5,18.5,16.35,16.35,22116,0
+GDEV.US,D,20250620,000000,17.6,18.5,15.25,18.4,29552,0
+GDEV.US,D,20250623,000000,16.89,17.75,16.0501,16.21,26335,0
+GDEV.US,D,20250624,000000,15.7941,16.4399,15.7941,16.02,3736,0
+GDEV.US,D,20250625,000000,16.585,16.61,16.01,16.32,17793,0
+GDEV.US,D,20250626,000000,16.65,17.25,16,16.84,6102,0
+GDEV.US,D,20250627,000000,16.62,16.62,16,16,5693,0
+GDEV.US,D,20250630,000000,16.98,16.98,15,15.08,10429,0
+GDEV.US,D,20250701,000000,15.19,15.5,15.19,15.19,2650,0
+GDEV.US,D,20250702,000000,15.18,15.48,15.02,15.1,6544,0
+GDEV.US,D,20250703,000000,15.02,16.7484,14.98,15.75,11791,0
+GDEV.US,D,20250707,000000,15.88,16.86,15.74,16.3481,10573,0
+GDEV.US,D,20250708,000000,16.03,17,14.955,16.06,7102,0
+GDEV.US,D,20250709,000000,15.82,16.35,15.5001,16.35,8189,0
+GDEV.US,D,20250710,000000,15.26,17.6,15.26,16.22,17642,0
+GDEV.US,D,20250711,000000,15.71,15.936,15.49,15.49,3539,0
+GDEV.US,D,20250714,000000,16.54,16.54,15.2501,15.4,3637,0
+GDEV.US,D,20250715,000000,15.465,15.63,14.5632,14.5632,1862,0
+GDEV.US,D,20250716,000000,15.48,15.48,14.93,15.135,1049,0
+GDEV.US,D,20250717,000000,14.8,15.74,14.8,15.2888,2372,0
+GDEV.US,D,20250718,000000,14.8,15.88,14.79,15.88,1337,0
+GDEV.US,D,20250721,000000,15.11,16.725,15,16.25,7959,0
+GDEV.US,D,20250722,000000,16.9,17.45,16.08,16.08,18366,0
+GDEV.US,D,20250723,000000,16.3,17.08,13.5,15.5841,11384,0
+GDEV.US,D,20250724,000000,16.6,16.79,15.02,15.09,7367,0
+GDEV.US,D,20250725,000000,15.32,16.67,12.06,15.1,28369,0
+GDEV.US,D,20250728,000000,15.5,15.75,14.915,14.915,4978,0
+GDEV.US,D,20250729,000000,14.87,15.45,14.87,15.402,3052,0
+GDEV.US,D,20250730,000000,15.49,16.4,15.23,15.23,11644,0
+GDEV.US,D,20250731,000000,15.76,16.5,13.51,14.6,13972,0
+GDEV.US,D,20250801,000000,13.51,15.16,13.51,14.4,18961,0
+GDEV.US,D,20250804,000000,14.5,15.2,14.15,15.2,9173,0
+GDEV.US,D,20250805,000000,15.22,15.93,14.05,14.05,19391,0
+GDEV.US,D,20250806,000000,14.89,15.59,13.6,13.8496,11624,0
+GDEV.US,D,20250807,000000,15,15,13.3,13.4,7186,0
+GDEV.US,D,20250808,000000,14.3,14.3,12.8,13.05,9477,0
+GDEV.US,D,20250811,000000,13.4,13.45,12.51,12.85,9677,0
+GDEV.US,D,20250812,000000,13,14.7,12.85,14.7,19252,0
+GDEV.US,D,20250813,000000,15.9,15.9,14.8603,15.01,5180,0
+GDEV.US,D,20250814,000000,14.54,14.54,14.54,14.54,1637,0
+GDEV.US,D,20250815,000000,14.5,14.71,14.5,14.71,2063,0
+GDEV.US,D,20250818,000000,14.71,14.71,14.71,14.71,1453,0
+GDEV.US,D,20250819,000000,14.7,14.8599,14.36,14.39,3022,0
+GDEV.US,D,20250820,000000,14,14,12.81,12.81,4887,0
+GDEV.US,D,20250821,000000,12.43,12.43,11.3,12.12,4251,0
+GDEV.US,D,20250822,000000,12.7301,12.7301,11.81,11.81,1450,0
+GDEV.US,D,20250825,000000,11.25,13.5093,11.25,12.55,4575,0
+GDEV.US,D,20250826,000000,12,13.57,12,13.57,10967,0
+GDEV.US,D,20250827,000000,13.4,14.74,13.4,14.245,1546,0
+GDEV.US,D,20250828,000000,14.24,14.4528,13.74,13.74,1762,0
+GDEV.US,D,20250829,000000,13.8549,14.4799,13.8549,14.4799,3018,0
+GDEV.US,D,20250902,000000,14.99,15.79,14.55,15.53,11121,0
+GDEV.US,D,20250903,000000,14.73,17,14.73,15.7,4799,0
+GDEV.US,D,20250904,000000,15.25,15.4572,15.25,15.4572,3315,0
+GDEV.US,D,20250905,000000,14.7,14.755,14.52,14.53,3505,0
+GDEV.US,D,20250908,000000,15.105081,15.49,14.5301,15.01,1731,0
+GDEV.US,D,20250909,000000,15.2486,15.2486,14.845,15.15,3797,0
+GDEV.US,D,20250911,000000,15.9,18.1722,15.9,16.85,14121,0
+GDEV.US,D,20250912,000000,18,18,17.35,17.48,3932,0
+GDEV.US,D,20250915,000000,17.04,17.25,15.6179,15.6297,6866,0
+GDEV.US,D,20250916,000000,16.02,16.02,15.75,15.76,1255,0
+GDEV.US,D,20250917,000000,15.8022,16.712,15.7232,16.712,1447,0
+GDEV.US,D,20250918,000000,17.71,17.71,16.725,16.98,6862,0
+GDEV.US,D,20250919,000000,16,22,15.75,21.42,24011,0
+GDEV.US,D,20250922,000000,20.98,36.64,19.96,31.51,32104,0
+GDEV.US,D,20250923,000000,31.47,32.79,22,23.05,57813,0
+GDEV.US,D,20250924,000000,24.98,24.98,22.01,22.02,11729,0
+GDEV.US,D,20250925,000000,21.545,21.8697,19.8523,20.44,9401,0
+GDEV.US,D,20250926,000000,21.08,28.86,20.55,26,45106,0
+GDEV.US,D,20250929,000000,33.59,33.59,28.05,28.24,28783,0
+GDEV.US,D,20250930,000000,28.3,29.0702,27,27.35,12718,0
+GDEV.US,D,20251001,000000,27.25,29.1775,27.25,28.79,15808,0
+GDEV.US,D,20251002,000000,28.95,40.97,28.05,35.57,52407,0
+GDEV.US,D,20251003,000000,35,37.5,29.23,35.01,56621,0
+GDEV.US,D,20251006,000000,37.44,42.2,36,36.2,42282,0
+GDEV.US,D,20251007,000000,36.99,38.61,33,35.24,19003,0
+GDEV.US,D,20251008,000000,35.24,35.4,33.7,35.4,17162,0
+GDEV.US,D,20251009,000000,33.9,35,31.205,33.19,14772,0
+GDEV.US,D,20251010,000000,33.36,34.99,30.73,31.765,8141,0
+GDEV.US,D,20251013,000000,30.26,30.92,24.4602,27.44,35950,0
+GDEV.US,D,20251014,000000,26.86,27.4499,23.03,24.7553,11807,0
+GDEV.US,D,20251015,000000,25,25.24,23,23.63,5327,0
+GDEV.US,D,20251016,000000,23.75,24.4042,23,23.19,8064,0
+GDEV.US,D,20251017,000000,23.01,23.211,21.9,22.265,5540,0
+GDEV.US,D,20251020,000000,21.45,24.19,20.89,21.05,13518,0
+GDEV.US,D,20251021,000000,21.5,22.1,21.5,22.1,2678,0
+GDEV.US,D,20251022,000000,22.15,22.1934,21.0418,22.1738,4778,0
+GDEV.US,D,20251023,000000,21.6,23.75,21.59,23.75,8158,0
+GDEV.US,D,20251024,000000,24.03,25.68,23.11,24.465,8259,0
+GDEV.US,D,20251027,000000,24.92,24.92,23.83,24.36,2668,0
+GDEV.US,D,20251028,000000,25.76,25.76,24.2901,24.2901,2499,0
+GDEV.US,D,20251029,000000,24.29,24.29,23.13,24.232334,1476,0
+GDEV.US,D,20251030,000000,23.2071,23.345,21.74,21.74,8204,0
+GDEV.US,D,20251031,000000,22.685,23.0677,22.31,22.84,2550,0
+GDEV.US,D,20251103,000000,22.82,24,21.9901,22.589122,5485,0
+GDEV.US,D,20251104,000000,22.5,22.66,21.0189,22.31,8591,0
+GDEV.US,D,20251105,000000,21.83,25.2978,21.6963,22.9,12747,0
+GDEV.US,D,20251106,000000,22.23,22.98,21.25,22.4,3951,0
+GDEV.US,D,20251107,000000,21.15,21.5,20.9005,21.4286,3329,0
+GDEV.US,D,20251110,000000,21.47,23.48,21.42,21.8923,4378,0
+GDEV.US,D,20251111,000000,21.0238,22.605,21.0238,21.8698,9193,0
+GDEV.US,D,20251112,000000,21.4148,22.3843,21.4148,22.3843,1150,0
+GDEV.US,D,20251113,000000,21.01,22,21.01,22,2354,0
+GDEV.US,D,20251114,000000,21.4,21.4357,20.2548,20.5986,2935,0
+GDEV.US,D,20251117,000000,20.49,20.61,20.49,20.61,1259,0
+GDEV.US,D,20251118,000000,20.61,20.75,20.61,20.75,1836,0
+GDEV.US,D,20251119,000000,20,20.25,19.2,20.25,4578,0
+GDEV.US,D,20251120,000000,21.9,21.9,21.9,21.9,687,0
+GDEV.US,D,20251121,000000,18.66,20.64,18.66,20.64,733,0
+GDEV.US,D,20251124,000000,19.67,20.66,19.28,20.1969,2709,0
+GDEV.US,D,20251125,000000,21.73,21.73,20.1116,20.65,2969,0
+GDEV.US,D,20251126,000000,19,20.45,17.368,18.5,13111,0
+GDEV.US,D,20251128,000000,18.28,18.28,17.21,17.21,1520,0
+GDEV.US,D,20251201,000000,18.89,25.03,18.82,24.709,45768,0
+GDEV.US,D,20251202,000000,24.7,24.7,21.2,21.2,10187,0
+GDEV.US,D,20251203,000000,21.35,21.35,18.12,18.12,11240,0
+GDEV.US,D,20251204,000000,17.95,17.95,16.88,16.95,7413,0
+GDEV.US,D,20251205,000000,17.85,17.85,16.25,16.78,3231,0
+GDEV.US,D,20251208,000000,16.95,19.505,16.95,18.4917,12641,0
+GDEV.US,D,20251209,000000,17,18,17,17.9,3762,0
+GDEV.US,D,20251210,000000,17.375,17.375,16.52,16.52,4211,0
+GDEV.US,D,20251211,000000,16.39,16.65,16.16,16.16,2939,0
+GDEV.US,D,20251212,000000,16.3197,16.65,16.3197,16.64,1169,0
+GDEV.US,D,20251215,000000,16.1265,16.5,16.04,16.04,3442,0
+GDEV.US,D,20251216,000000,16.5,16.5,15.77,16.065,7153,0
+GDEV.US,D,20251217,000000,15.7761,16.49,15.7761,16.49,660,0
+GDEV.US,D,20251218,000000,16.87,17.88,16.6201,17.88,2654,0
+GDEV.US,D,20251219,000000,16.555,17.04,16.555,17.04,883,0
+GDEV.US,D,20251222,000000,17.52,17.52,17.0401,17.0401,865,0
+GDEV.US,D,20251223,000000,17.9099,17.9099,17.9099,17.9099,340,0
+GDEV.US,D,20251224,000000,17,17.07,17,17.07,1388,0
+GDEV.US,D,20251226,000000,15.9654,15.9654,15.9654,15.9654,733,0
+GDEV.US,D,20251229,000000,15.49,15.49,14.4001,14.852,6116,0
+GDEV.US,D,20251230,000000,14.85,15,14.85,15,1050,0
+GDEV.US,D,20260102,000000,15.3921,15.7,14,14.83,5470,0
+GDEV.US,D,20260105,000000,15.3563,15.3563,15.3563,15.3563,877,0
+GDEV.US,D,20260106,000000,14.88,14.88,14.8564,14.8564,942,0
+GDEV.US,D,20260107,000000,15.4,15.4,15,15,570,0
+GDEV.US,D,20260109,000000,14.88,15,14.88,15,603,0
+GDEV.US,D,20260112,000000,14.6,14.6,14.6,14.6,1315,0
+GDEV.US,D,20260113,000000,15.73,16.4499,15.73,16.4499,593,0
+GDEV.US,D,20260115,000000,16.5817,16.5817,16.5817,16.5817,374,0
+GDEV.US,D,20260120,000000,14.47,16.58,14.47,15.49,2510,0
+GDEV.US,D,20260121,000000,15.91,18.75,15.44,18.3,10595,0
+GDEV.US,D,20260122,000000,19.03,20.5,19,20.5,12941,0
+GDEV.US,D,20260123,000000,21.9,23.15,21.1134,22.05,12169,0
+GDEV.US,D,20260126,000000,23.7335,23.7335,22.23,23,8713,0
+GDEV.US,D,20260127,000000,22.29,22.29,20.06,21.385,2605,0
+GDEV.US,D,20260128,000000,22.17,22.17,16.66,18.99,9597,0
+GDEV.US,D,20260129,000000,19.74,20,16.66,17.775,2545,0
+GDEV.US,D,20260130,000000,17.68,17.68,15.8,16.825,3480,0
+GDEV.US,D,20260202,000000,16.6001,17,14.88,14.88,4784,0
+GDEV.US,D,20260203,000000,14.82,15.65,14.82,15.65,898,0
+GDEV.US,D,20260204,000000,15.2,15.21,12.75,15.19,8108,0
+GDEV.US,D,20260206,000000,16.04,16.04,15.98,15.98,825,0
+GDEV.US,D,20260209,000000,16.56,16.56,15.51,15.82,1439,0
+GDEV.US,D,20260213,000000,14.18,14.9,14.18,14.9,883,0
+GDEV.US,D,20260217,000000,15.49,15.52,15.49,15.52,1150,0
+GDEV.US,D,20260218,000000,15.5472,15.99,15.5472,15.99,1230,0
diff --git a/daily/us/nasdaq stocks/1/gdfn.us.txt b/daily/us/nasdaq stocks/1/gdfn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34840b701ca0a1aa15aadb7e161875e88a8d7857
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdfn.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDFN.US,D,20250925,000000,25.455,25.455,25.39,25.455,742,0
+GDFN.US,D,20250929,000000,26.25,26.27,26.2089,26.2089,1212,0
+GDFN.US,D,20250930,000000,26.92,26.92,26.43,26.6687,3498,0
+GDFN.US,D,20251001,000000,26.275,26.3488,26.275,26.2917,5428,0
+GDFN.US,D,20251002,000000,26.82,26.82,26.7099,26.755,801,0
+GDFN.US,D,20251003,000000,27.05,27.11,26.92,26.92,5357,0
+GDFN.US,D,20251006,000000,26.81,26.81,26.5575,26.5702,2636,0
+GDFN.US,D,20251007,000000,26.3,26.3,26.1915,26.195,737,0
+GDFN.US,D,20251010,000000,25.75,25.75,25.495,25.495,2227,0
+GDFN.US,D,20251014,000000,25.08,25.49,24.9585,25.385,724,0
+GDFN.US,D,20251017,000000,23.95,23.95,23.9,23.9,201,0
+GDFN.US,D,20251020,000000,24.62,24.65,24.5764,24.5764,2304,0
+GDFN.US,D,20251023,000000,24.94,24.94,24.8398,24.8398,1667,0
+GDFN.US,D,20251027,000000,24.894,24.99,24.894,24.99,202,0
+GDFN.US,D,20251029,000000,24.7772,24.7772,24.5947,24.5947,298,0
+GDFN.US,D,20251031,000000,24.311,24.3784,24.311,24.3206,711,0
+GDFN.US,D,20251103,000000,24.46,24.5072,24.43,24.5072,2437,0
+GDFN.US,D,20251105,000000,23.6601,23.6822,23.6601,23.6822,266,0
+GDFN.US,D,20251107,000000,23.6796,23.79,23.6796,23.79,2650,0
+GDFN.US,D,20251113,000000,23.94,23.94,23.716,23.7435,3610,0
+GDFN.US,D,20251114,000000,23.49,23.62,23.4899,23.5638,513,0
+GDFN.US,D,20251117,000000,23.6427,23.6427,23.5424,23.5424,1287,0
+GDFN.US,D,20251118,000000,23.4,23.45,23.16,23.17,5524,0
+GDFN.US,D,20251119,000000,22.3,22.315,22.3,22.315,349,0
+GDFN.US,D,20251120,000000,22.73,22.76,22.1474,22.1474,2353,0
+GDFN.US,D,20251201,000000,21.2038,21.2038,21.145,21.145,272,0
+GDFN.US,D,20251202,000000,21.3848,21.41,21.3848,21.41,256,0
+GDFN.US,D,20251204,000000,22.13,22.13,22.0353,22.0353,1651,0
+GDFN.US,D,20251208,000000,22.41,22.4615,22.41,22.4402,609,0
+GDFN.US,D,20251209,000000,22.86,22.94,22.7805,22.7805,903,0
+GDFN.US,D,20251210,000000,22.57,22.8752,22.57,22.8752,139,0
+GDFN.US,D,20251211,000000,22.7895,22.96,22.7895,22.8953,4071,0
+GDFN.US,D,20251215,000000,22.9,22.91,22.8,22.8574,1907,0
+GDFN.US,D,20251216,000000,22.412,22.4378,22.3823,22.4378,762,0
+GDFN.US,D,20251217,000000,22.53,22.59,22.3592,22.3592,626,0
+GDFN.US,D,20251218,000000,22.77,22.8117,22.77,22.8117,229,0
+GDFN.US,D,20251219,000000,23.27,23.27,23.245,23.245,100,0
+GDFN.US,D,20251222,000000,23.3483,23.545,23.3401,23.545,777,0
+GDFN.US,D,20251231,000000,24.15,24.15,23.8405,23.8405,352,0
+GDFN.US,D,20260102,000000,24.53,26.955,24.53,24.73,13788,0
+GDFN.US,D,20260105,000000,25.6401,25.915,25.6401,25.915,547,0
+GDFN.US,D,20260107,000000,26.861,27.2,26.861,27.055,3481,0
+GDFN.US,D,20260108,000000,27.58,27.6497,27.21,27.2494,2676,0
+GDFN.US,D,20260109,000000,27.9,28.0578,27.8,28.0035,12850,0
+GDFN.US,D,20260112,000000,28.73,28.73,28.31,28.4932,4021,0
+GDFN.US,D,20260113,000000,28.76,28.76,28.3466,28.3466,12288,0
+GDFN.US,D,20260114,000000,28.16,28.4399,28.1204,28.3793,6429,0
+GDFN.US,D,20260115,000000,28.06,28.1914,28.0201,28.1477,800,0
+GDFN.US,D,20260116,000000,28.36,28.93,28.36,28.739,9321,0
+GDFN.US,D,20260120,000000,28.96,28.96,28.5,28.505,3441,0
+GDFN.US,D,20260121,000000,28.54,28.54,28,28.4089,4413,0
+GDFN.US,D,20260122,000000,25.57,28.5,25.06,27.6908,15378,0
+GDFN.US,D,20260123,000000,28.1,28.32,27.9688,28.23,1568,0
+GDFN.US,D,20260126,000000,27.94,27.94,27.7984,27.7984,742,0
+GDFN.US,D,20260127,000000,27.92,28.55,27.92,28.545,1675,0
+GDFN.US,D,20260128,000000,28.08,28.24,28.08,28.225,1273,0
+GDFN.US,D,20260129,000000,28.27,28.33,27.63,27.716,4142,0
+GDFN.US,D,20260130,000000,27.4022,27.45,27.31,27.3275,2071,0
+GDFN.US,D,20260202,000000,26.924,26.924,26.8504,26.8504,333,0
+GDFN.US,D,20260203,000000,27.1795,27.2528,27.13,27.2528,881,0
+GDFN.US,D,20260204,000000,27.01,27.01,26.0201,26.1946,16677,0
+GDFN.US,D,20260205,000000,26.185,26.185,25.6567,25.6567,825,0
+GDFN.US,D,20260206,000000,26.35,26.465,26.34,26.465,660,0
+GDFN.US,D,20260209,000000,26.9801,27.3526,26.9801,27.3526,270,0
+GDFN.US,D,20260210,000000,27.44,27.44,27.015,27.015,141,0
+GDFN.US,D,20260211,000000,26.59,26.59,26.3986,26.3986,1159,0
+GDFN.US,D,20260212,000000,26.35,26.35,26.1661,26.1661,697,0
+GDFN.US,D,20260217,000000,26.78,27.0996,26.78,27.0996,308,0
+GDFN.US,D,20260218,000000,27.88,27.88,27.88,27.88,531,0
diff --git a/daily/us/nasdaq stocks/1/gdhg.us.txt b/daily/us/nasdaq stocks/1/gdhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82b0960a6e43ad0621be5531686d4f954e3cc2e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdhg.us.txt	
@@ -0,0 +1,715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDHG.US,D,20230412,000000,75000,85875,67500,75187.5,47.957333357312,0
+GDHG.US,D,20230413,000000,68250,77625,60750,75187.5,68.55312003427655,0
+GDHG.US,D,20230414,000000,74437.5,75187.5,63937.5,75000,6.091733336379201,0
+GDHG.US,D,20230417,000000,71437.5,75187.5,68437.5,74812.5,3.5486933351076804,0
+GDHG.US,D,20230418,000000,72187.5,75000,71250,74812.5,2.84821333475744,0
+GDHG.US,D,20230419,000000,71625,74625,71625,74437.5,0.66992000033496,0
+GDHG.US,D,20230420,000000,74812.5,75375,64125,72187.5,4.61872000230936,0
+GDHG.US,D,20230421,000000,73781.2,75000,65199.3,72000,2.61365333464016,0
+GDHG.US,D,20230424,000000,71251.8,72000,69543.7,69543.7,0.18624000009312,0
+GDHG.US,D,20230425,000000,70500,72187.5,68437.5,69562.5,0.17984000008992002,0
+GDHG.US,D,20230426,000000,69000,74625,60750,70875,3.5960533351313604,0
+GDHG.US,D,20230427,000000,68625,73125,67875,70875,1.32042666732688,0
+GDHG.US,D,20230428,000000,75000,94500,70500,76687.5,8.13877333740272,0
+GDHG.US,D,20230501,000000,76875,82500,71437.5,79125,7.08709333687688,0
+GDHG.US,D,20230502,000000,75750,77812.5,62437.5,72562.5,7.331573336999121,0
+GDHG.US,D,20230503,000000,76500,77250,69375,74062.5,1.30154666731744,0
+GDHG.US,D,20230504,000000,71250,76875,71250,74064.3,5.308906669321121,0
+GDHG.US,D,20230505,000000,69937.5,75000,67500,71812.5,1.22570666727952,0
+GDHG.US,D,20230508,000000,70312.5,74062.5,70312.5,73871.2,0.24650666678992,0
+GDHG.US,D,20230509,000000,76125,84187.5,75843.7,78937.5,7.23376000361688,0
+GDHG.US,D,20230510,000000,81562.5,81937.5,70033.2,79500,32.36170668284752,0
+GDHG.US,D,20230511,000000,75562.5,83527.5,75562.5,79312.5,13.105333339886002,0
+GDHG.US,D,20230512,000000,79687.5,98062.5,76500,78750,14.65642667399488,0
+GDHG.US,D,20230515,000000,77625,84187.5,76687.5,79125,17.22842667528088,0
+GDHG.US,D,20230516,000000,80625,92623.2,80625,82687.5,13.35344000667672,0
+GDHG.US,D,20230517,000000,79987.5,88687.5,79312.5,80625,1.3577600006788801,0
+GDHG.US,D,20230518,000000,79912.5,86812.5,78750,82312.5,6.782133336724401,0
+GDHG.US,D,20230519,000000,83439.3,89056.8,78937.5,80250,11.25952000562976,0
+GDHG.US,D,20230522,000000,80812.5,82462.5,79218.7,79875,6.437706669885521,0
+GDHG.US,D,20230523,000000,80250,83437.5,79687.5,79687.5,12.471146672902242,0
+GDHG.US,D,20230524,000000,81000,85875,80437.5,81562.5,8.77797333772232,0
+GDHG.US,D,20230525,000000,82393.2,86056.8,82393.2,82875,4.41258666887296,0
+GDHG.US,D,20230526,000000,86250,87000,81750,81750,3.00565333483616,0
+GDHG.US,D,20230530,000000,83437.5,89062.5,82312.5,82312.5,9.496160004748079,0
+GDHG.US,D,20230531,000000,81750,85593.7,71250,75937.5,6.85717333676192,0
+GDHG.US,D,20230601,000000,76687.5,84187.5,76687.5,77437.5,1.20389333393528,0
+GDHG.US,D,20230602,000000,80250,80250,76125,78187.5,0.21104000010552001,0
+GDHG.US,D,20230605,000000,78750,79650,75000,75750,0.47248000023624004,0
+GDHG.US,D,20230606,000000,78750,82125,78562.5,80250,2.8730666681032004,0
+GDHG.US,D,20230607,000000,79738.2,81187.5,78883.2,79125,0.9417600004708802,0
+GDHG.US,D,20230608,000000,78000,83437.5,78000,82875,2.30464000115232,0
+GDHG.US,D,20230609,000000,81000,82500,79687.5,80625,0.83450666708392,0
+GDHG.US,D,20230612,000000,79500,90937.5,79125,87375,6.59477333663072,0
+GDHG.US,D,20230613,000000,87750,94211.2,87750,89812.5,1.9404800009702399,0
+GDHG.US,D,20230614,000000,89437.5,91875,79312.5,81562.5,4.0541333353604,0
+GDHG.US,D,20230615,000000,80625,87937.5,78551.2,81187.5,0.3730666668532,0
+GDHG.US,D,20230616,000000,82500,87937.5,82500,83812.5,2.05248000102624,0
+GDHG.US,D,20230620,000000,83812.5,85087.5,77850,81562.5,0.62458666697896,0
+GDHG.US,D,20230621,000000,78562.5,78562.5,75412.5,77812.5,0.12069333339368,0
+GDHG.US,D,20230622,000000,78750,79687.5,75562.5,75750,0.49408000024704,0
+GDHG.US,D,20230623,000000,80062.5,87937.5,78937.5,83625,2.8198400014099203,0
+GDHG.US,D,20230626,000000,84425.7,84562.5,84412.5,84562.5,0.053333333360000006,0
+GDHG.US,D,20230628,000000,84937.5,88312.5,81750,84375,0.8365866670849601,0
+GDHG.US,D,20230629,000000,81000,84375,81000,83625,0.22085333344375999,0
+GDHG.US,D,20230630,000000,83812.5,86250,82500,82500,0.7245866670289601,0
+GDHG.US,D,20230703,000000,82687.5,82687.5,81285,82500,0.25685333346176,0
+GDHG.US,D,20230705,000000,82687.5,82875,82312.5,82500,0.32730666683032,0
+GDHG.US,D,20230706,000000,81564.3,81564.3,81562.5,81562.5,0.049760000024880006,0
+GDHG.US,D,20230707,000000,82875,83062.5,82687.5,82687.5,0.08101333337384001,0
+GDHG.US,D,20230710,000000,82449.3,82500,79875,82218.7,0.99632000049816,0
+GDHG.US,D,20230711,000000,79475.7,84187.5,79125,79687.5,0.78618666705976,0
+GDHG.US,D,20230712,000000,79687.5,81937.5,77718.7,79312.5,0.42949333354808,0
+GDHG.US,D,20230713,000000,86250,94312.5,78751.8,78937.5,0.42661333354664,0
+GDHG.US,D,20230714,000000,76125,78937.5,75187.5,75187.5,0.9333333338,0
+GDHG.US,D,20230717,000000,82687.5,87750,70687.5,76875,6.069226669701281,0
+GDHG.US,D,20230718,000000,73312.5,78562.5,69187.5,78562.5,0.62037333364352,0
+GDHG.US,D,20230719,000000,71250,75562.5,69562.5,72562.5,0.4666666669,0
+GDHG.US,D,20230720,000000,69187.5,71120.7,65625,69375,4.913173335789921,0
+GDHG.US,D,20230721,000000,67312.5,71250,67312.5,68062.5,0.5102933335884801,0
+GDHG.US,D,20230724,000000,69375,73125,67875,67875,0.8522666670928001,0
+GDHG.US,D,20230725,000000,68371.8,71062.5,67875,69000,0.2322666667828,0
+GDHG.US,D,20230726,000000,69000,71812.5,68437.5,69678.7,0.7310400003655201,0
+GDHG.US,D,20230727,000000,68437.5,70500,67500,70312.5,0.34709333350688004,0
+GDHG.US,D,20230728,000000,70125,72000,66750,66750,0.11792000005896,0
+GDHG.US,D,20230731,000000,66564.3,69562.5,66562.5,69560.7,0.44032000022016,0
+GDHG.US,D,20230801,000000,65812.5,69000,58875,60937.5,2.10549333438608,0
+GDHG.US,D,20230802,000000,60937.5,65437.5,60937.5,65250,0.6322666669828,0
+GDHG.US,D,20230803,000000,67125,67125,60937.5,60937.5,0.60192000030096,0
+GDHG.US,D,20230804,000000,63000,63000,59062.5,59062.5,0.9750933338208801,0
+GDHG.US,D,20230807,000000,59064.3,59064.3,59064.3,59064.3,0.08938666671136002,0
+GDHG.US,D,20230808,000000,59011.8,65250,56812.5,60937.5,0.8484266670908801,0
+GDHG.US,D,20230809,000000,59625,64687.5,59250,60187.5,1.2501333339584002,0
+GDHG.US,D,20230810,000000,58500,63168.7,58125,60866.2,1.2832000006416,0
+GDHG.US,D,20230811,000000,58875,63748.2,58875,63748.2,0.7039466670186401,0
+GDHG.US,D,20230814,000000,59062.5,61687.5,59062.5,60750,0.5356266669344801,0
+GDHG.US,D,20230815,000000,59936.2,61125,59062.5,59073.7,0.11749333339208001,0
+GDHG.US,D,20230816,000000,58125,62936.2,58125,59812.5,0.397333333532,0
+GDHG.US,D,20230817,000000,58312.5,63375,55500,57187.5,0.7265066670299201,0
+GDHG.US,D,20230818,000000,58875,60937.5,56250,57000,0.8965866671149602,0
+GDHG.US,D,20230821,000000,60937.5,61875,59261.2,60000,0.54021333360344,0
+GDHG.US,D,20230822,000000,61875,61875,60000,60187.5,0.7181333336924001,0
+GDHG.US,D,20230823,000000,59812.5,60000,55125,59625,0.5837333336252001,0
+GDHG.US,D,20230824,000000,59812.5,60000,58125,58125,0.5836266669584801,0
+GDHG.US,D,20230825,000000,56625,56625,56437.5,56437.5,0.10714666672024,0
+GDHG.US,D,20230828,000000,58449.3,61875,56250,61687.5,1.5408000007704,0
+GDHG.US,D,20230829,000000,61125,61125,61125,61125,0.008213333337440001,0
+GDHG.US,D,20230830,000000,62812.5,63375,61687.5,61687.5,0.08938666671136002,0
+GDHG.US,D,20230831,000000,61218.7,63375,59062.5,60187.5,0.08954666671144,0
+GDHG.US,D,20230901,000000,59250,62812.5,57000,58312.5,1.28154666730744,0
+GDHG.US,D,20230905,000000,63504.3,64875,57750,63000,1.3763733340215198,0
+GDHG.US,D,20230906,000000,62250,62250,62250,62250,0.09285333337976001,0
+GDHG.US,D,20230907,000000,59812.5,60000,56250,60000,0.11642666672488,0
+GDHG.US,D,20230908,000000,60000,90000,60000,74625,66.31653336649161,0
+GDHG.US,D,20230911,000000,76875,87187.5,76125,82875,3.84549333525608,0
+GDHG.US,D,20230912,000000,85125,93750,75562.5,81562.5,2.70666666802,0
+GDHG.US,D,20230913,000000,79687.5,82500,76876.8,82125,1.2131733339399202,0
+GDHG.US,D,20230914,000000,88125,88125,78155.7,80625,3.31525333499096,0
+GDHG.US,D,20230915,000000,78750,81562.5,73312.5,77812.5,7.9011200039505605,0
+GDHG.US,D,20230918,000000,78750,86250,78750,82875,1.4278933340472801,0
+GDHG.US,D,20230919,000000,84375,85125,80250,82875,0.8530666670932,0
+GDHG.US,D,20230920,000000,87750,94875,82312.5,90750,28.61109334763888,0
+GDHG.US,D,20230921,000000,92812.5,93000,88185,89625,13.06042667319688,0
+GDHG.US,D,20230922,000000,91687.5,107419,91500,105094,16.892320008446163,0
+GDHG.US,D,20230925,000000,113437,148125,81564.3,109875,57.889760028944885,0
+GDHG.US,D,20230926,000000,111750,125062,109875,123750,9.68954667151144,0
+GDHG.US,D,20230927,000000,123750,154312,119062,134437,19.37130667635232,0
+GDHG.US,D,20230928,000000,132187,138375,119016,138000,12.841760006420879,0
+GDHG.US,D,20230929,000000,135375,147750,131250,147750,9.43141333804904,0
+GDHG.US,D,20231002,000000,140625,148875,140250,146062,8.29184000414592,0
+GDHG.US,D,20231003,000000,144562,148125,127502,130312,11.983040005991523,0
+GDHG.US,D,20231004,000000,134625,136500,116156,122250,13.925920006962961,0
+GDHG.US,D,20231005,000000,128812,139967,121875,131625,17.08741334187704,0
+GDHG.US,D,20231006,000000,130687,134812,125625,129375,14.24154667378744,0
+GDHG.US,D,20231009,000000,124875,145312,124875,145125,16.62474667497904,0
+GDHG.US,D,20231010,000000,150000,150000,141562,149625,17.464800008732404,0
+GDHG.US,D,20231011,000000,147000,187125,147000,185250,25.87765334627216,0
+GDHG.US,D,20231012,000000,183750,205687,176251,204937,24.90677334578672,0
+GDHG.US,D,20231013,000000,211687,250312,193875,250125,25.19125334592896,0
+GDHG.US,D,20231016,000000,235875,279375,234562,268500,28.0634666806984,0
+GDHG.US,D,20231017,000000,262875,281250,244875,250312,23.65552001182776,0
+GDHG.US,D,20231018,000000,250500,274125,244689,258187,23.12672001156336,0
+GDHG.US,D,20231019,000000,259875,281250,254062,270375,27.03770668018552,0
+GDHG.US,D,20231020,000000,267187,272250,234937,246750,29.70682668152008,0
+GDHG.US,D,20231023,000000,249562,263250,236812,254625,23.798453345232563,0
+GDHG.US,D,20231024,000000,258937,261375,217876,225000,26.476106679904724,0
+GDHG.US,D,20231025,000000,227062,236250,224625,233062,28.777760014388882,0
+GDHG.US,D,20231026,000000,236062,266437,229500,257907,26.48538667990936,0
+GDHG.US,D,20231027,000000,257437,263250,234937,252000,30.809013348737842,0
+GDHG.US,D,20231030,000000,260437,260437,211687,237375,30.54197334860432,0
+GDHG.US,D,20231031,000000,229312,260437,225562,254062,25.82938667958136,0
+GDHG.US,D,20231101,000000,250687,281250,243937,281250,28.19114668076224,0
+GDHG.US,D,20231102,000000,278062,412312,278062,318750,37.55317335210992,0
+GDHG.US,D,20231103,000000,320625,368427,309937,321375,26.06736001303368,0
+GDHG.US,D,20231106,000000,311437,362625,296437,356625,21.14965334390816,0
+GDHG.US,D,20231107,000000,356250,367440,334500,362625,18.845493342756082,0
+GDHG.US,D,20231108,000000,374812,374812,342750,360375,20.9669333438168,0
+GDHG.US,D,20231109,000000,374812,412500,346875,400312,19.819253343242963,0
+GDHG.US,D,20231110,000000,411187,461812,388968,445312,16.22608000811304,0
+GDHG.US,D,20231113,000000,431250,468562,206343,321000,53.66704002683352,0
+GDHG.US,D,20231114,000000,274125,375000,274125,368250,24.3461333455064,0
+GDHG.US,D,20231115,000000,365812,429375,358312,370875,17.23792000861896,0
+GDHG.US,D,20231116,000000,381562,383827,333750,345562,19.056906676195123,0
+GDHG.US,D,20231117,000000,339937,401812,312375,382312,21.56042667744688,0
+GDHG.US,D,20231120,000000,409125,446437,387000,439687,20.952106677142723,0
+GDHG.US,D,20231121,000000,421875,455625,393750,403125,18.65872000932936,0
+GDHG.US,D,20231122,000000,412500,425812,405562,423750,17.63312000881656,0
+GDHG.US,D,20231124,000000,455625,455625,370312,440437,18.960693342813684,0
+GDHG.US,D,20231127,000000,422250,465558,397500,455812,25.357653346012164,0
+GDHG.US,D,20231128,000000,438937,460312,412500,433125,20.898826677116084,0
+GDHG.US,D,20231129,000000,433875,440625,402000,432375,14.44474667388904,0
+GDHG.US,D,20231130,000000,431250,441187,401437,404625,19.20250667626792,0
+GDHG.US,D,20231201,000000,412500,412500,370312,385312,18.073706675703523,0
+GDHG.US,D,20231204,000000,366187,390000,356250,377625,15.50304000775152,0
+GDHG.US,D,20231205,000000,371437,390187,359437,385875,16.262293341464478,0
+GDHG.US,D,20231206,000000,393562,407625,367266,395250,17.89781334228224,0
+GDHG.US,D,20231207,000000,391500,418125,41250,43500,467.7243735671956,0
+GDHG.US,D,20231208,000000,34125,34125,24937.5,25500,417.3036268753185,0
+GDHG.US,D,20231211,000000,21937.5,26625,19687.5,24562.5,180.30421342348544,0
+GDHG.US,D,20231212,000000,24750,28500,22875,27562.5,132.04394673268865,0
+GDHG.US,D,20231213,000000,27000,29062.5,23625,25500,103.95072005197537,0
+GDHG.US,D,20231214,000000,24562.5,27000,23625,25500,55.67936002783968,0
+GDHG.US,D,20231215,000000,24562.5,25687.5,22500,24187.5,55.46437336106552,0
+GDHG.US,D,20231218,000000,23250,24375,23062.5,23625,82.24090670778713,0
+GDHG.US,D,20231219,000000,23625,27937.5,23437.5,24750,113.79728005689866,0
+GDHG.US,D,20231220,000000,23437.5,25687.5,21562.5,21562.5,60.437440030218724,0
+GDHG.US,D,20231221,000000,21750,22781.2,20250,22500,32.32490668282912,0
+GDHG.US,D,20231222,000000,22125,22126.8,20062.5,21375,33.57989335012328,0
+GDHG.US,D,20231226,000000,20437.5,21000,16875,17385,148.41536007420768,0
+GDHG.US,D,20231227,000000,17251.8,17251.8,13878.7,14437.5,124.13424006206712,0
+GDHG.US,D,20231228,000000,14722.5,14722.5,13166.2,14062.5,66.36101336651384,0
+GDHG.US,D,20231229,000000,14677.5,14677.5,13316.2,13678.1,34.04890668369112,0
+GDHG.US,D,20240102,000000,13972.5,13972.5,12375,12590.6,40.566346686949835,0
+GDHG.US,D,20240103,000000,12750,12750,11662.5,12230.6,35.49728001774864,0
+GDHG.US,D,20240104,000000,12187.5,12333.7,11816.2,12187.5,22.717653344692163,0
+GDHG.US,D,20240105,000000,12187.5,12208.1,11495.6,11703.7,19.46309334306488,0
+GDHG.US,D,20240108,000000,11353.1,11625,10500,10717.5,35.96048001798024,0
+GDHG.US,D,20240109,000000,10781.2,10875,10321.9,10663.1,13.651893340159281,0
+GDHG.US,D,20240110,000000,10663.1,10875,10408.1,10560,19.779253343222962,0
+GDHG.US,D,20240111,000000,10674.4,10968.7,10106.2,10591.9,23.74336001187168,0
+GDHG.US,D,20240112,000000,10875,11231.2,10323.7,10500,34.04458668368896,0
+GDHG.US,D,20240116,000000,10333.1,10500,9862.5,10036.9,12.657226672995282,0
+GDHG.US,D,20240117,000000,9616.87,10106.4,9403.12,9581.25,12.427520006213761,0
+GDHG.US,D,20240118,000000,9656.25,9656.25,9000,9187.5,9.55034667144184,0
+GDHG.US,D,20240119,000000,9375.03,9656.25,8251.87,8450.62,23.041653344854165,0
+GDHG.US,D,20240122,000000,8625,8853.75,8268.75,8703.75,9.8432000049216,0
+GDHG.US,D,20240123,000000,9093.75,10125,8718.75,9408.75,30.638933348652802,0
+GDHG.US,D,20240124,000000,10290,10290,9375,9543.75,11.62496000581248,0
+GDHG.US,D,20240125,000000,9562.5,9656.25,9375,9553.12,6.42794666988064,0
+GDHG.US,D,20240126,000000,9526.87,10500,9420,10201.9,20.155626676744482,0
+GDHG.US,D,20240129,000000,10785,14025,10314.4,12937.5,96.0368000480184,0
+GDHG.US,D,20240130,000000,13875,15881.2,10312.5,10668.7,112.30240005615121,0
+GDHG.US,D,20240131,000000,10828.1,11917.3,10125,11109.4,23.646880011823438,0
+GDHG.US,D,20240201,000000,11355,12937.5,11250,11925,27.342133347004403,0
+GDHG.US,D,20240202,000000,12000,12000,11124.4,11364.4,9.51130667142232,0
+GDHG.US,D,20240205,000000,11437.5,11638.1,9101.25,9290.62,26.350293346508483,0
+GDHG.US,D,20240206,000000,9375,10700.6,9375,9993.75,12.95296000647648,0
+GDHG.US,D,20240207,000000,9795,10687.5,9562.5,10650,46.869173356767924,0
+GDHG.US,D,20240208,000000,11493.7,14418.7,10500,11013.7,207.35365343701017,0
+GDHG.US,D,20240209,000000,11643.7,11812.5,10408.1,10687.5,76.5712000382856,0
+GDHG.US,D,20240212,000000,10687.5,11250,9562.5,10897.5,130.12981339839826,0
+GDHG.US,D,20240213,000000,10280.6,10968.7,9562.5,9995.62,149.23461340795066,0
+GDHG.US,D,20240214,000000,10125,11437.5,9000,9843.75,278.4572268058953,0
+GDHG.US,D,20240215,000000,9750,10687.5,9187.5,9620.62,300.0324801500162,0
+GDHG.US,D,20240216,000000,9375,9731.25,8437.5,9440.62,157.44229341205448,0
+GDHG.US,D,20240220,000000,9187.5,9258.75,8259.37,8437.5,95.44250671438792,0
+GDHG.US,D,20240221,000000,8326.87,8587.5,8212.5,8250,65.54586669943961,0
+GDHG.US,D,20240222,000000,8456.25,10631.2,8456.25,8812.5,488.8740802444371,0
+GDHG.US,D,20240223,000000,8812.5,9206.25,7687.5,8868.75,337.29829350198247,0
+GDHG.US,D,20240226,000000,9300,10061.2,8268.75,9652.5,287.3944001436972,0
+GDHG.US,D,20240227,000000,10689.4,11625,8872.5,9375,570.103253618385,0
+GDHG.US,D,20240228,000000,9562.5,9843.75,8634.37,9675,189.73760009486884,0
+GDHG.US,D,20240229,000000,10125,10256.2,9001.87,9313.12,210.06474677169905,0
+GDHG.US,D,20240301,000000,9187.5,9558.75,8941.87,9157.5,128.43386673088358,0
+GDHG.US,D,20240304,000000,9000,9356.25,9000,9225,88.18336004409169,0
+GDHG.US,D,20240305,000000,9000,9035.62,8437.5,8775,103.48906671841121,0
+GDHG.US,D,20240306,000000,9000,10312.5,8718.75,9562.5,322.76154682804747,0
+GDHG.US,D,20240307,000000,9918.75,9937.5,8812.5,9238.12,135.84906673459122,0
+GDHG.US,D,20240308,000000,9223.12,9750,9001.87,9318.75,109.62794672148065,0
+GDHG.US,D,20240311,000000,9318.75,9562.5,9001.87,9146.25,76.90832003845416,0
+GDHG.US,D,20240312,000000,9750,9750,9056.25,9356.25,89.71152004485576,0
+GDHG.US,D,20240313,000000,9187.5,9560.62,8810.62,9187.5,114.72645339069656,0
+GDHG.US,D,20240314,000000,8812.5,9000,8231.25,8383.12,107.10469338688569,0
+GDHG.US,D,20240315,000000,8409.37,8625,8250,8250,68.23386670078361,0
+GDHG.US,D,20240318,000000,8737.5,8998.12,8439.37,8840.62,87.90181337728424,0
+GDHG.US,D,20240319,000000,9300,9750,8694.37,8887.5,111.32917338899793,0
+GDHG.US,D,20240320,000000,8887.5,9000,8531.25,8885.62,37.06410668519873,0
+GDHG.US,D,20240321,000000,8883.75,9198.75,8812.5,8887.5,57.201013361933846,0
+GDHG.US,D,20240322,000000,9168.75,9187.5,8628.75,9041.25,56.599200028299606,0
+GDHG.US,D,20240325,000000,9375,10123.1,9187.5,9450,180.2437334234552,0
+GDHG.US,D,20240326,000000,10005,10040.6,8250,8788.12,164.27013341546842,0
+GDHG.US,D,20240327,000000,8820,8960.62,8437.5,8698.12,52.63184002631592,0
+GDHG.US,D,20240328,000000,8643.75,8981.25,8437.5,8681.25,86.60298670996815,0
+GDHG.US,D,20240401,000000,9093.75,9093.75,8343.75,8585.62,51.88512002594256,0
+GDHG.US,D,20240402,000000,8521.87,8716.87,8343.75,8437.5,54.01216002700608,0
+GDHG.US,D,20240403,000000,8458.12,8531.25,7350,7762.5,128.54138673093735,0
+GDHG.US,D,20240404,000000,8118.75,8118.75,6000,6937.5,117.04314672518825,0
+GDHG.US,D,20240405,000000,6575.62,6937.5,6018.75,6187.5,114.12517339039593,0
+GDHG.US,D,20240408,000000,6187.5,6866.25,6097.5,6150,84.57178670895257,0
+GDHG.US,D,20240409,000000,6375,6519.37,5064.37,5928.75,146.94501340680586,0
+GDHG.US,D,20240410,000000,5928.75,5930.62,5448.75,5793.75,64.30581336548624,0
+GDHG.US,D,20240411,000000,5810.62,5810.62,5253.75,5606.25,97.09738671521535,0
+GDHG.US,D,20240412,000000,5306.25,5381.25,4333.12,4500,173.48666675341002,0
+GDHG.US,D,20240415,000000,4528.12,4781.25,4031.25,4208.4,111.94522672263929,0
+GDHG.US,D,20240416,000000,4237.5,4314.37,3961.87,4181.25,81.9869333743268,0
+GDHG.US,D,20240417,000000,4368.75,4368.75,4020,4050,87.81808004390903,0
+GDHG.US,D,20240418,000000,4126.87,4931.25,4031.25,4931.25,739.7377603698689,0
+GDHG.US,D,20240419,000000,5251.87,5454.37,4312.5,4410,502.76378691804865,0
+GDHG.US,D,20240422,000000,4406.25,4534.98,3806.25,4261.87,182.89456009144732,0
+GDHG.US,D,20240423,000000,3971.25,4873.12,3956.25,4835.62,160.8454934137561,0
+GDHG.US,D,20240424,000000,4520.62,5812.5,4518.75,5332.5,231.57157344911911,0
+GDHG.US,D,20240425,000000,5456.25,5542.5,4875,5268.75,104.32229338549448,0
+GDHG.US,D,20240426,000000,5437.5,5437.5,4893.75,5326.87,63.0661333648664,0
+GDHG.US,D,20240429,000000,5377.5,5531.25,5086.87,5173.12,74.05056003702528,0
+GDHG.US,D,20240430,000000,5156.25,6750,5156.25,6513.75,272.6665601363333,0
+GDHG.US,D,20240501,000000,6937.5,7125,6000,6373.12,150.57765340862215,0
+GDHG.US,D,20240502,000000,6187.5,6562.5,5737.5,6131.25,89.90058671161697,0
+GDHG.US,D,20240503,000000,6693.75,7110,5180.62,6281.25,125.66005339616336,0
+GDHG.US,D,20240506,000000,6656.25,6841.87,6043.12,6262.5,68.42922670088129,0
+GDHG.US,D,20240507,000000,6305.62,6305.62,4875,5261.25,114.3818667238576,0
+GDHG.US,D,20240508,000000,5210.62,5625,5064.37,5343.75,43.8941333552804,0
+GDHG.US,D,20240509,000000,5182.5,5268.75,4875,4893.75,65.0112000325056,0
+GDHG.US,D,20240510,000000,4893.75,5058.75,4603.12,4972.5,56.158720028079365,0
+GDHG.US,D,20240513,000000,5062.5,5062.5,4743.75,5021.25,60.466933363566795,0
+GDHG.US,D,20240514,000000,4612.5,4871.25,4406.25,4576.87,141.0689067372011,0
+GDHG.US,D,20240515,000000,4593.75,4687.5,4312.5,4421.25,124.47930672890632,0
+GDHG.US,D,20240516,000000,4271.25,4854.37,3971.25,4687.5,140.69045340367856,0
+GDHG.US,D,20240517,000000,5587.5,6000,4741.87,5437.5,362.1409068477371,0
+GDHG.US,D,20240520,000000,5437.5,6000,4455,5131.87,217.4504001087252,0
+GDHG.US,D,20240521,000000,5212.5,5231.25,4312.5,4593.75,107.63562672048448,0
+GDHG.US,D,20240522,000000,4503.75,5021.25,4406.25,4743.75,86.75285337670977,0
+GDHG.US,D,20240523,000000,4687.5,4745.62,4314.37,4368.75,70.77797336872233,0
+GDHG.US,D,20240524,000000,4406.25,4685.62,4312.5,4518.75,32.06245334936456,0
+GDHG.US,D,20240528,000000,4875,5679.37,4687.5,4801.87,206.5150934365909,0
+GDHG.US,D,20240529,000000,4878.75,5062.5,4314.37,4631.25,114.93872005746935,0
+GDHG.US,D,20240530,000000,4685.62,4687.5,4312.5,4441.87,96.43674671488503,0
+GDHG.US,D,20240531,000000,4575,4591.87,4419.37,4520.62,35.556213351111445,0
+GDHG.US,D,20240603,000000,4500,4770,3429.37,4387.5,199.29381343298022,0
+GDHG.US,D,20240604,000000,4050,4310.62,3980.62,4216.87,145.92528007296266,0
+GDHG.US,D,20240605,000000,3511.87,3858.75,3511.87,3712.5,104.06224005203111,0
+GDHG.US,D,20240606,000000,3750,3937.5,3562.5,3643.12,80.10389337338528,0
+GDHG.US,D,20240607,000000,3695.62,3731.25,3375,3459.37,48.11525335739097,0
+GDHG.US,D,20240610,000000,3356.25,3487.5,3283.12,3337.5,43.334666688334,0
+GDHG.US,D,20240611,000000,3356.25,3468.75,3187.5,3356.25,94.17397338042032,0
+GDHG.US,D,20240612,000000,5250,5812.5,3787.5,3843.75,9626.464964813233,0
+GDHG.US,D,20240613,000000,3568.12,3918.75,3382.5,3825,431.9141335492904,0
+GDHG.US,D,20240614,000000,3603.75,3603.75,3375,3375,185.3425600926713,0
+GDHG.US,D,20240617,000000,3472.5,3472.5,3037.5,3146.25,211.72874677253105,0
+GDHG.US,D,20240618,000000,3225,3247.5,2891.25,3000,163.54101341510383,0
+GDHG.US,D,20240620,000000,2831.25,3150,2831.25,3050.62,161.66880008083442,0
+GDHG.US,D,20240621,000000,3150,3155.62,2906.25,3033.75,124.60704006230353,0
+GDHG.US,D,20240624,000000,2958.75,3262.5,2958.75,3213.75,113.78864005689432,0
+GDHG.US,D,20240625,000000,3118.12,3221.25,3039.37,3144.37,121.04672006052336,0
+GDHG.US,D,20240626,000000,3041.25,3069.37,2765.62,2908.12,135.4462934010565,0
+GDHG.US,D,20240627,000000,3001.87,3091.87,2900.62,3090,64.60736003230367,0
+GDHG.US,D,20240628,000000,3030,3088.12,2831.25,2831.25,73.44602670338968,0
+GDHG.US,D,20240701,000000,3731.25,3731.25,3056.25,3178.12,3984.203948658769,0
+GDHG.US,D,20240702,000000,2926.87,3654.37,2861.25,3654.37,730.4982403652492,0
+GDHG.US,D,20240703,000000,3375,3701.25,3187.5,3596.25,217.5818667754576,0
+GDHG.US,D,20240705,000000,3187.5,3965.62,3187.5,3506.25,367.8125335172397,0
+GDHG.US,D,20240708,000000,3384.37,3635.62,3337.5,3631.87,188.56917342761793,0
+GDHG.US,D,20240709,000000,3633.75,3834.37,3472.5,3618.75,250.15008012507505,0
+GDHG.US,D,20240710,000000,3768.75,3993.75,3189.37,3412.5,310.8139734887403,0
+GDHG.US,D,20240711,000000,3425.62,3504.37,3146.25,3461.25,162.71434674802384,0
+GDHG.US,D,20240712,000000,3258.75,3528.75,3258.75,3375,80.33856004016928,0
+GDHG.US,D,20240715,000000,3373.12,3504.36,3281.25,3403.12,70.54421336860545,0
+GDHG.US,D,20240716,000000,3401.25,3750,3390,3613.12,136.24181340145427,0
+GDHG.US,D,20240717,000000,3562.5,3600,3341.25,3435,85.6064000428032,0
+GDHG.US,D,20240718,000000,3393.75,3431.25,3225,3225,68.87861336777264,0
+GDHG.US,D,20240719,000000,3273.75,3273.75,3000,3000,105.22544005261274,0
+GDHG.US,D,20240722,000000,3093.75,3485.62,3000,3467.82,370.2932268518133,0
+GDHG.US,D,20240723,000000,3412.5,3412.5,3037.5,3337.5,207.1404267702369,0
+GDHG.US,D,20240724,000000,3136.87,3281.25,3061.87,3166.87,57.8869333622768,0
+GDHG.US,D,20240725,000000,3187.5,3281.25,3140.62,3208.12,76.73968003836984,0
+GDHG.US,D,20240726,000000,3270,3367.87,3193.12,3300,64.09424003204713,0
+GDHG.US,D,20240729,000000,3356.25,3581.25,3206.25,3356.25,99.69552004984777,0
+GDHG.US,D,20240730,000000,3279.37,3438.75,3264.37,3393.75,69.39034670136184,0
+GDHG.US,D,20240731,000000,3279.37,3279.37,3000,3060,146.75904007337954,0
+GDHG.US,D,20240801,000000,3033.75,3084.37,2250,2767.5,165.94165341630418,0
+GDHG.US,D,20240802,000000,2820,2820,2302.5,2521.87,799.1189337328927,0
+GDHG.US,D,20240805,000000,3093.75,3138.75,2274.37,2679.37,1597.8514674655926,0
+GDHG.US,D,20240806,000000,2576.25,2606.25,1903.12,2386.87,323.6317868284826,0
+GDHG.US,D,20240807,000000,2302.5,2431.87,2274.37,2315.62,103.98037338532352,0
+GDHG.US,D,20240808,000000,2293.12,2341.87,2161.87,2287.5,131.90922673262128,0
+GDHG.US,D,20240809,000000,2306.25,2332.5,2103.75,2184.37,163.49850674841593,0
+GDHG.US,D,20240812,000000,2156.25,2308.12,2115,2231.25,100.33797338350233,0
+GDHG.US,D,20240813,000000,2231.25,2283.75,2135.62,2221.87,75.25141337095904,0
+GDHG.US,D,20240814,000000,2154.37,2184.37,1989.37,2045.62,181.47306675740322,0
+GDHG.US,D,20240815,000000,1875,1959.36,1552.5,1805.62,380.9277335237972,0
+GDHG.US,D,20240816,000000,1912.5,2619.37,1781.25,2250,980.4765338235717,0
+GDHG.US,D,20240819,000000,2381.25,2531.25,2250,2416.87,267.1112001335556,0
+GDHG.US,D,20240820,000000,2390.62,2433.75,2250,2280,89.2258667112796,0
+GDHG.US,D,20240821,000000,2381.25,2386.87,2156.25,2246.25,55.63904002781952,0
+GDHG.US,D,20240822,000000,2340,2531.25,2250,2360.62,110.23957338845312,0
+GDHG.US,D,20240823,000000,2400,2400,2248.12,2250,79.01728003950863,0
+GDHG.US,D,20240826,000000,2360.62,2360.62,2212.5,2214.37,78.85562670609448,0
+GDHG.US,D,20240827,000000,2251.87,2280,2156.25,2158.12,158.16554674574945,0
+GDHG.US,D,20240828,000000,2156.25,2156.25,1875,2100,62.78768003139384,0
+GDHG.US,D,20240829,000000,2040,2156.25,1961.25,2062.5,82.71253337468961,0
+GDHG.US,D,20240830,000000,2062.5,2212.5,1908.75,2212.5,69.37274670135305,0
+GDHG.US,D,20240903,000000,2146.87,2231.25,2062.5,2193.75,134.24928006712466,0
+GDHG.US,D,20240904,000000,1923.75,2190,1923.75,2118.75,37.15498668524417,0
+GDHG.US,D,20240905,000000,2186.25,2186.25,1917.18,1978.12,91.28090671230711,0
+GDHG.US,D,20240906,000000,2137.5,2152.5,1903.12,1918.12,99.97296004998648,0
+GDHG.US,D,20240909,000000,1968.75,2100,1614.37,1936.87,161.61402674747367,0
+GDHG.US,D,20240910,000000,1878.75,1987.5,1796.25,1905,38.72997335269832,0
+GDHG.US,D,20240911,000000,1987.5,2203.12,1876.87,1968.75,314.1531734904099,0
+GDHG.US,D,20240912,000000,1991.25,1991.25,1869.37,1923.75,98.76096004938049,0
+GDHG.US,D,20240913,000000,1912.5,1927.5,1800,1877.82,55.5685333611176,0
+GDHG.US,D,20240916,000000,1869.37,1968.75,1745.62,1968.75,107.75301338720985,0
+GDHG.US,D,20240917,000000,1717.5,1957.5,1666.87,1931.25,280.5432001402716,0
+GDHG.US,D,20240918,000000,1755,1822.5,1537.5,1563.75,404.7302402023651,0
+GDHG.US,D,20240919,000000,1353.75,1443.71,945,1155,1583.189334124928,0
+GDHG.US,D,20240920,000000,1451.25,1526.25,937.5,1128.75,25008.76267917105,0
+GDHG.US,D,20240923,000000,1057.5,1117.5,975.712,1080,1018.3866671758601,0
+GDHG.US,D,20240924,000000,1050,1151.1,1038.79,1095,756.9920003784961,0
+GDHG.US,D,20240925,000000,1065,1170,1012.54,1106.25,709.032000354516,0
+GDHG.US,D,20240926,000000,1102.5,1131.97,1016.25,1102.5,508.701333587684,0
+GDHG.US,D,20240927,000000,1083.75,1106.25,1035.07,1053.75,418.189333542428,0
+GDHG.US,D,20240930,000000,1061.25,1068.75,967.5,1020,318.282666825808,0
+GDHG.US,D,20241001,000000,1008.75,1027.24,892.5,963.75,599.1360002995681,0
+GDHG.US,D,20241002,000000,952.5,1080,941.25,978.75,855.3306670943321,0
+GDHG.US,D,20241003,000000,982.5,986.25,918.787,948.75,273.192000136596,0
+GDHG.US,D,20241004,000000,922.5,1068.75,904.5,986.25,2011.578667672456,0
+GDHG.US,D,20241007,000000,986.25,1068.75,956.287,1001.25,824.821333745744,0
+GDHG.US,D,20241008,000000,978.75,978.75,851.287,866.25,772.125333719396,0
+GDHG.US,D,20241009,000000,847.5,881.25,712.5,862.5,467.749333567208,0
+GDHG.US,D,20241010,000000,858.75,866.25,795.3,832.5,206.162666769748,0
+GDHG.US,D,20241011,000000,821.25,933.75,821.25,915,327.92000016396,0
+GDHG.US,D,20241014,000000,903.75,930,866.287,881.25,174.741333420704,0
+GDHG.US,D,20241015,000000,870,930,834.6,881.25,612.109333639388,0
+GDHG.US,D,20241016,000000,903.75,1031.25,903.75,990,425.621333546144,0
+GDHG.US,D,20241017,000000,982.5,1044,971.25,993.75,408.96266687114803,0
+GDHG.US,D,20241018,000000,1035,1087.5,937.5,978.75,543.6213336051441,0
+GDHG.US,D,20241021,000000,975,1085.29,922.5,933.75,161.234666747284,0
+GDHG.US,D,20241022,000000,952.5,971.25,866.25,926.25,258.397333462532,0
+GDHG.US,D,20241023,000000,903.75,926.25,843.75,862.5,182.077333424372,0
+GDHG.US,D,20241024,000000,855,929.775,826.725,870,206.205333436436,0
+GDHG.US,D,20241025,000000,866.25,911.25,798.75,806.25,246.768000123384,0
+GDHG.US,D,20241028,000000,817.5,843.712,750,791.25,303.97866681865605,0
+GDHG.US,D,20241029,000000,780,821.25,771.975,787.5,157.256000078628,0
+GDHG.US,D,20241030,000000,765,862.5,765,843.75,153.01333340984002,0
+GDHG.US,D,20241031,000000,821.25,894.375,750,768.75,279.978666806656,0
+GDHG.US,D,20241101,000000,787.5,841.162,761.25,780,144.44800007222403,0
+GDHG.US,D,20241104,000000,802.5,828.75,750,750,112.58666672296,0
+GDHG.US,D,20241105,000000,753.75,840,753.75,813.75,176.12533342139602,0
+GDHG.US,D,20241106,000000,765,894.337,765,855,291.738666812536,0
+GDHG.US,D,20241107,000000,847.5,877.5,791.25,851.25,122.61333339464001,0
+GDHG.US,D,20241108,000000,825,866.25,753.75,761.25,235.576000117788,0
+GDHG.US,D,20241111,000000,761.25,812.737,697.5,750,341.80000017090003,0
+GDHG.US,D,20241112,000000,761.25,763.95,660,693.75,209.298666771316,0
+GDHG.US,D,20241113,000000,716.25,716.25,618.787,641.25,234.869333450768,0
+GDHG.US,D,20241114,000000,667.5,731.25,667.5,716.25,114.301333390484,0
+GDHG.US,D,20241115,000000,697.5,813.75,684.037,765,227.05066678019202,0
+GDHG.US,D,20241118,000000,757.5,787.5,696.487,765,110.59200005529601,0
+GDHG.US,D,20241119,000000,641.25,690,547.5,573.75,844.725333755696,0
+GDHG.US,D,20241120,000000,547.5,618.3,547.5,562.5,177.57333342212,0
+GDHG.US,D,20241121,000000,573.75,577.5,525,555,192.325333429496,0
+GDHG.US,D,20241122,000000,540,599.962,532.537,592.5,121.10933339388801,0
+GDHG.US,D,20241125,000000,592.5,618.712,562.5,596.25,133.461333400064,0
+GDHG.US,D,20241126,000000,585,654.3,570,618.75,120.488000060244,0
+GDHG.US,D,20241127,000000,600,628.687,573.75,618.75,49.234666691284,0
+GDHG.US,D,20241129,000000,585,626.25,585,592.5,24.341333345504,0
+GDHG.US,D,20241202,000000,577.5,637.5,577.5,622.5,71.10666670222,0
+GDHG.US,D,20241203,000000,600,731.25,596.25,667.5,272.432000136216,0
+GDHG.US,D,20241204,000000,671.25,731.25,600,637.5,206.22666676978002,0
+GDHG.US,D,20241205,000000,615,663.75,603.75,652.5,77.24533337195601,0
+GDHG.US,D,20241206,000000,633.75,663.75,615,641.25,20.666666677000002,0
+GDHG.US,D,20241209,000000,637.5,735,630,686.25,430.642666881988,0
+GDHG.US,D,20241210,000000,686.25,703.95,637.5,701.25,80.138666706736,0
+GDHG.US,D,20241211,000000,690,690,626.25,645,86.832000043416,0
+GDHG.US,D,20241212,000000,633.75,656.25,633.75,652.5,42.810666688072,0
+GDHG.US,D,20241213,000000,652.5,667.5,615,656.25,58.152000029076,0
+GDHG.US,D,20241216,000000,633.787,708.75,536.25,690,340.282666836808,0
+GDHG.US,D,20241217,000000,690,738.75,682.5,708.75,255.682666794508,0
+GDHG.US,D,20241218,000000,708.187,731.25,663.112,712.5,163.248000081624,0
+GDHG.US,D,20241219,000000,735,746.25,667.5,708.75,163.221333414944,0
+GDHG.US,D,20241220,000000,746.25,787.5,731.25,742.5,225.01866677917602,0
+GDHG.US,D,20241223,000000,783.75,810,709.35,735,153.109333409888,0
+GDHG.US,D,20241224,000000,776.25,787.5,712.5,753.75,363.96000018198004,0
+GDHG.US,D,20241226,000000,753.75,802.5,712.5,765,487.149333576908,0
+GDHG.US,D,20241227,000000,750,780,705,757.5,677.784000338892,0
+GDHG.US,D,20241230,000000,757.5,1106.25,427.5,783.75,6009.30666967132,0
+GDHG.US,D,20241231,000000,776.25,881.025,510,866.25,3189.8240015949123,0
+GDHG.US,D,20250102,000000,870,1012.5,847.5,967.5,1646.816000823408,0
+GDHG.US,D,20250103,000000,986.25,1031.25,945,986.25,1129.754667231544,0
+GDHG.US,D,20250106,000000,993.75,1005,952.5,990,565.805333616236,0
+GDHG.US,D,20250107,000000,1005,1038.75,900,1016.25,1153.234667243284,0
+GDHG.US,D,20250108,000000,997.5,1046.25,940.125,1031.25,1707.7333341872,0
+GDHG.US,D,20250110,000000,971.25,1065,971.25,1016.25,981.9066671576201,0
+GDHG.US,D,20250113,000000,1016.25,1046.25,975,1008.75,611.50666697242,0
+GDHG.US,D,20250114,000000,978.75,982.5,742.5,900,1445.877334056272,0
+GDHG.US,D,20250115,000000,930,930,813.75,864.375,927.17333379692,0
+GDHG.US,D,20250116,000000,888.75,888.75,813.75,847.5,240.576000120288,0
+GDHG.US,D,20250117,000000,870,877.5,825,862.5,879.49333377308,0
+GDHG.US,D,20250121,000000,870,933.75,870,896.25,733.082667033208,0
+GDHG.US,D,20250122,000000,873.75,956.212,828.75,903.75,727.298667030316,0
+GDHG.US,D,20250123,000000,903.75,948.75,896.25,933.75,745.277333705972,0
+GDHG.US,D,20250124,000000,937.5,977.812,862.5,952.5,657.954666995644,0
+GDHG.US,D,20250127,000000,922.5,963.75,825,847.5,273.101333469884,0
+GDHG.US,D,20250128,000000,905.625,928.8,540.037,633.75,1174.109333920388,0
+GDHG.US,D,20250129,000000,622.5,757.5,622.5,656.25,415.72266687452804,0
+GDHG.US,D,20250130,000000,641.25,690,626.25,641.25,242.96000012148002,0
+GDHG.US,D,20250131,000000,675,693.75,630,645,127.36000006368,0
+GDHG.US,D,20250203,000000,671.25,671.25,641.175,641.25,42.216000021108,0
+GDHG.US,D,20250204,000000,645,671.25,630,671.25,40.730666687032006,0
+GDHG.US,D,20250205,000000,671.25,705,660,675,45.352000022676,0
+GDHG.US,D,20250206,000000,678.75,723.75,637.5,637.5,311.70666682252005,0
+GDHG.US,D,20250207,000000,652.5,652.5,547.5,570,429.38933354802805,0
+GDHG.US,D,20250210,000000,562.5,562.5,450,487.5,437.477333552072,0
+GDHG.US,D,20250211,000000,491.25,510,453.75,461.25,217.021333441844,0
+GDHG.US,D,20250212,000000,487.5,487.5,397.5,397.5,526.864000263432,0
+GDHG.US,D,20250213,000000,390,442.5,386.25,431.25,615.3706669743519,0
+GDHG.US,D,20250214,000000,442.5,547.5,420,532.5,1014.642667173988,0
+GDHG.US,D,20250218,000000,495,525,417.825,455.625,441.76533355421606,0
+GDHG.US,D,20250219,000000,487.5,487.5,356.25,393.75,1756.1733342114203,0
+GDHG.US,D,20250220,000000,360,402.825,356.25,371.25,440.741333553704,0
+GDHG.US,D,20250221,000000,375,386.25,359.1,367.5,521.589333594128,0
+GDHG.US,D,20250224,000000,367.5,371.25,337.5,350.625,252.264000126132,0
+GDHG.US,D,20250225,000000,352.5,393.75,348.75,386.25,362.09600018104805,0
+GDHG.US,D,20250226,000000,398.362,404.887,375.037,397.5,438.341333552504,0
+GDHG.US,D,20250227,000000,397.5,401.25,373.5,375,358.808000179404,0
+GDHG.US,D,20250228,000000,375,375,350.1,352.5,958.42666714588,0
+GDHG.US,D,20250303,000000,348.75,362.25,296.25,311.25,1387.354667360344,0
+GDHG.US,D,20250304,000000,352.5,356.25,270.375,300,2158.317334412492,0
+GDHG.US,D,20250305,000000,311.25,356.25,300,356.25,189.61866676147602,0
+GDHG.US,D,20250306,000000,337.5,367.5,326.25,367.5,142.301333404484,0
+GDHG.US,D,20250307,000000,375,408.75,348.75,408.75,1083.114667208224,0
+GDHG.US,D,20250310,000000,397.5,450,376.875,378.75,516.666666925,0
+GDHG.US,D,20250311,000000,412.5,412.5,382.5,408.75,65.168000032584,0
+GDHG.US,D,20250312,000000,427.5,427.5,393.75,408.75,77.60800003880401,0
+GDHG.US,D,20250313,000000,431.25,431.287,399.375,410.625,29.154666681244,0
+GDHG.US,D,20250314,000000,412.5,433.125,412.5,427.5,292.477333479572,0
+GDHG.US,D,20250317,000000,442.5,442.5,427.5,431.625,56.19466669476401,0
+GDHG.US,D,20250318,000000,427.5,427.5,393.75,420,5792.89333622978,0
+GDHG.US,D,20250319,000000,416.25,431.25,393.787,431.25,27.757333347212,0
+GDHG.US,D,20250320,000000,408.75,521.25,393.75,498.75,13898.44267361589,0
+GDHG.US,D,20250321,000000,468.75,645,468.75,526.875,7965.122670649228,0
+GDHG.US,D,20250324,000000,547.5,787.5,513.75,735,18555.650675944493,0
+GDHG.US,D,20250325,000000,727.5,1575,667.5,1428.75,88936.32004446817,0
+GDHG.US,D,20250326,000000,1248.75,1781.25,1170,1601.25,20440.98934355383,0
+GDHG.US,D,20250327,000000,1762.5,1762.5,1503.75,1635,11195.101338930883,0
+GDHG.US,D,20250328,000000,1638.75,1800,1556.25,1781.25,7959.106670646221,0
+GDHG.US,D,20250331,000000,1773.75,1968.42,1650,1766.25,11063.242672198288,0
+GDHG.US,D,20250401,000000,1758.75,1796.22,147.9,203.4,42992.912021496464,0
+GDHG.US,D,20250402,000000,160.912,253.237,146.25,188.85,16135.09334140088,0
+GDHG.US,D,20250403,000000,181.875,251.25,181.875,191.25,9793.274671563304,0
+GDHG.US,D,20250404,000000,199.875,210,151.875,157.837,4511.605335589136,0
+GDHG.US,D,20250407,000000,143.925,164.925,117.75,131.006,5541.576002770788,0
+GDHG.US,D,20250408,000000,128.175,131.212,105,107.362,2689.405334678036,0
+GDHG.US,D,20250409,000000,108.75,123.75,95.3625,119.925,2670.7680013353843,0
+GDHG.US,D,20250410,000000,119.925,121.612,98.1,101.137,1251.7600006258801,0
+GDHG.US,D,20250411,000000,105,118.762,105,108.75,1028.3680005141841,0
+GDHG.US,D,20250414,000000,116.25,172.762,115.299,135.562,13368.362673350848,0
+GDHG.US,D,20250415,000000,130.05,133.35,120,120,1158.1333339124,0
+GDHG.US,D,20250416,000000,116.4,123.75,108.75,110.662,934.7520004673761,0
+GDHG.US,D,20250417,000000,112.5,115.312,97.9125,110.625,466.78933356672803,0
+GDHG.US,D,20250421,000000,105,111.825,99.3003,101.437,418.928000209464,0
+GDHG.US,D,20250422,000000,118.125,146.25,106.875,110.437,5917.442669625388,0
+GDHG.US,D,20250423,000000,120.675,120.675,112.687,113.587,2561.258667947296,0
+GDHG.US,D,20250424,000000,131.25,131.25,114.562,115.312,2838.42666808588,0
+GDHG.US,D,20250425,000000,116.437,125.25,105.187,108.075,2067.989334367328,0
+GDHG.US,D,20250428,000000,108.975,114.375,102.187,108.75,1831.264000915632,0
+GDHG.US,D,20250429,000000,107.812,139.275,105.112,111.225,9479.410671406373,0
+GDHG.US,D,20250430,000000,111.337,112.5,98.0625,111.75,2901.117334783892,0
+GDHG.US,D,20250501,000000,108.412,127.5,108.412,114.75,4213.997335440332,0
+GDHG.US,D,20250502,000000,112.875,117.337,103.275,108.75,2088.944001044472,0
+GDHG.US,D,20250505,000000,116.25,123.375,101.25,108.337,5981.584002990792,0
+GDHG.US,D,20250506,000000,107.25,111.675,97.5,100.612,5352.690669343012,0
+GDHG.US,D,20250507,000000,106.875,106.875,96.75,103.125,2963.128001481564,0
+GDHG.US,D,20250508,000000,106.875,109.8,98.1375,99.375,4541.914668937624,0
+GDHG.US,D,20250509,000000,92.7,99.15,75.75,79.65,8542.5333376046,0
+GDHG.US,D,20250512,000000,87,90,76.65,82.5,6080.3333363735,0
+GDHG.US,D,20250513,000000,83.25,85.14,79.8,83.55,4715.6000023578,0
+GDHG.US,D,20250514,000000,82.5,85.65,79.6515,83.85,7446.7333370567,0
+GDHG.US,D,20250515,000000,84,86.9985,82.5,85.125,4766.000002383,0
+GDHG.US,D,20250516,000000,87.45,89.85,83.25,85.2,8947.7333378072,0
+GDHG.US,D,20250519,000000,84.9,85.5,81.15,83.85,7186.8000035934,0
+GDHG.US,D,20250520,000000,84.9,84.9,79.5015,83.55,12310.333339488501,0
+GDHG.US,D,20250521,000000,82.5,83.25,70.5,70.95,9261.9333379643,0
+GDHG.US,D,20250522,000000,72.6,82.347,69,69,16494.3333415805,0
+GDHG.US,D,20250523,000000,70.5,70.5,22.95,28.05,174100.6000870503,0
+GDHG.US,D,20250527,000000,27.75,28.2,23.4,27.15,53482.666693408,0
+GDHG.US,D,20250528,000000,27.15,29.1,26.25,27.6,62864.0666980987,0
+GDHG.US,D,20250529,000000,28.35,32.1,20.7,27.075,98674.0667160037,0
+GDHG.US,D,20250530,000000,27.45,29.7,26.55,27.225,31945.0666826392,0
+GDHG.US,D,20250602,000000,27,27.15,23.55,23.7,44371.2666888523,0
+GDHG.US,D,20250603,000000,24.45,24.5985,20.4,21,60410.266696871804,0
+GDHG.US,D,20250604,000000,22.5,23.1,19.125,20.4,41982.1333543244,0
+GDHG.US,D,20250605,000000,19.5,23.1,16.65,22.95,133034.46673318392,0
+GDHG.US,D,20250606,000000,21.45,24.6,19.956,22.8,66612.66669997301,0
+GDHG.US,D,20250609,000000,22.95,22.95,19.8,20.7,9443.9333380553,0
+GDHG.US,D,20250610,000000,21,21.75,19.65,20.775,23643.4666784884,0
+GDHG.US,D,20250611,000000,20.55,20.7,19.95,19.95,3319.2666683263,0
+GDHG.US,D,20250612,000000,19.95,20.25,18.78,19.35,4375.1333355209,0
+GDHG.US,D,20250613,000000,18.771,19.2,17.4,18.375,5923.2000029616,0
+GDHG.US,D,20250616,000000,19.95,20.7885,18.3,18.3,12769.333339718,0
+GDHG.US,D,20250617,000000,18.15,19.041,17.25,18.45,7351.4666703424,0
+GDHG.US,D,20250618,000000,19.05,20.745,17.7,18.45,14964.000007482,0
+GDHG.US,D,20250620,000000,18.3,19.05,17.88,18,8007.333337337001,0
+GDHG.US,D,20250623,000000,18.597,18.597,17.25,17.7885,4705.0000023525,0
+GDHG.US,D,20250624,000000,18.15,18.2985,14.85,18.15,15619.1333411429,0
+GDHG.US,D,20250625,000000,18.3,18.4455,15.15,17.1,9689.266671511301,0
+GDHG.US,D,20250626,000000,16.65,17.1705,16.05,16.8,2605.7333346362,0
+GDHG.US,D,20250627,000000,16.5,18.45,15.9,16.65,113934.3333903005,0
+GDHG.US,D,20250630,000000,22.2,25.8015,7.665,13.8,832368.8670828511,0
+GDHG.US,D,20250701,000000,13.0515,16.2,11.55,15.6,81274.8667073041,0
+GDHG.US,D,20250702,000000,16.2,18.75,15.75,18.4425,101867.333384267,0
+GDHG.US,D,20250703,000000,18.3,19.95,17.2515,18.975,96873.6667151035,0
+GDHG.US,D,20250707,000000,17.7,25.5,17.7,21.3,220949.93344380832,0
+GDHG.US,D,20250708,000000,21.75,24.7485,15.9,19.35,140864.8000704324,0
+GDHG.US,D,20250709,000000,19.35,22.5,15.75,18.45,148828.3334077475,0
+GDHG.US,D,20250710,000000,18.3,20.7,14.7015,20.4,170385.2667518593,0
+GDHG.US,D,20250711,000000,19.35,20.25,18.45,19.05,68246.000034123,0
+GDHG.US,D,20250714,000000,19.05,19.8,16.5,18.3,51618.2666924758,0
+GDHG.US,D,20250715,000000,18,18.3,16.95,17.7,92178.1333794224,0
+GDHG.US,D,20250716,000000,17.7,17.7,16.5,17.4,24093.4666787134,0
+GDHG.US,D,20250717,000000,17.25,18.15,12.6585,15.45,112726.46672302991,0
+GDHG.US,D,20250718,000000,14.6355,15.75,13.5,13.6785,29923.7333482952,0
+GDHG.US,D,20250721,000000,14.55,14.7,9.915,10.5015,158736.3334127015,0
+GDHG.US,D,20250722,000000,11.355,11.37,7.2015,9.378,165267.7334159672,0
+GDHG.US,D,20250723,000000,9.675,10.0455,8.5485,8.775,78968.1333728174,0
+GDHG.US,D,20250724,000000,9,9.3,8.25,8.25,25821.4666795774,0
+GDHG.US,D,20250725,000000,8.4,8.754,3.3,8.1,102579.9333846233,0
+GDHG.US,D,20250728,000000,7.5735,8.15998,6,7.2,89599.1333781329,0
+GDHG.US,D,20250729,000000,7.2,9.1485,6.75,7.575,225090.000112545,0
+GDHG.US,D,20250730,000000,7.65,8.1,6.59997,7.551,73786.7333702267,0
+GDHG.US,D,20250731,000000,7.5,7.8,7.044,7.6515,55491.8000277459,0
+GDHG.US,D,20250801,000000,7.6515,8.25,7.03779,8.133,33287.333349977,0
+GDHG.US,D,20250804,000000,7.9575,8.8485,7.38915,8.5515,70425.9333685463,0
+GDHG.US,D,20250805,000000,8.7315,9.75,8.25,9.75,25983.0666796582,0
+GDHG.US,D,20250806,000000,9.3,10.7205,7.749,9,43319.8666883266,0
+GDHG.US,D,20250807,000000,8.7765,10.1835,2.4,6.7575,214821.0001074105,0
+GDHG.US,D,20250808,000000,6.7575,7.34998,5.25,5.475,38414.0666858737,0
+GDHG.US,D,20250811,000000,5.982,6.4485,5.25,6.447,35676.2666845048,0
+GDHG.US,D,20250812,000000,6.5205,6.5205,5.7,6.225,9077.2000045386,0
+GDHG.US,D,20250813,000000,6.225,7.5,6.087,7.332,27867.7333472672,0
+GDHG.US,D,20250814,000000,7.29,7.29,6.009,6.522,18499.5333425831,0
+GDHG.US,D,20250815,000000,6.2625,6.504,6,6.504,8226.600004113301,0
+GDHG.US,D,20250818,000000,6.333,6.504,6.15,6.504,2700.9333346838002,0
+GDHG.US,D,20250819,000000,6.45,6.6,5.7675,6.018,6309.333336488,0
+GDHG.US,D,20250820,000000,6.267,6.525,5.55,5.553,13137.8666732356,0
+GDHG.US,D,20250821,000000,5.91,5.964,4.974,5.238,132766.7333997167,0
+GDHG.US,D,20250822,000000,5.1,6.15,5.1,5.9955,20417.5333435421,0
+GDHG.US,D,20250825,000000,5.8155,6.67726,5.775,6.4245,13848.866673591101,0
+GDHG.US,D,20250826,000000,6.4935,6.4935,5.62801,5.7375,12278.3333394725,0
+GDHG.US,D,20250827,000000,5.61,7.2,5.37,7.2,129627.2000648136,0
+GDHG.US,D,20250828,000000,5.07,7.47,5.07,7.44,172203,0
+GDHG.US,D,20250829,000000,6.7,8.69,6.4,8.11,47058,0
+GDHG.US,D,20250902,000000,7.79,8.55,7.095,7.815,32780,0
+GDHG.US,D,20250903,000000,7.81,8.3108,7.6,7.82,4238,0
+GDHG.US,D,20250904,000000,7.5,7.82,7.5,7.8,8352,0
+GDHG.US,D,20250905,000000,7.52,7.61,7.51,7.51,2037,0
+GDHG.US,D,20250908,000000,7.51,7.8257,7.4351,7.4397,11889,0
+GDHG.US,D,20250909,000000,7.5238,8,7.48,7.55,6100,0
+GDHG.US,D,20250910,000000,7.83,7.83,7.6,7.67,1952,0
+GDHG.US,D,20250911,000000,7.6763,7.85,7.67,7.85,1843,0
+GDHG.US,D,20250912,000000,7.64,7.68,7.5001,7.56,2836,0
+GDHG.US,D,20250915,000000,7.51,7.99,7.4,7.5,6429,0
+GDHG.US,D,20250916,000000,7.68,7.7,7.5,7.5,11950,0
+GDHG.US,D,20250917,000000,7.65,8,7.5654,7.7736,7329,0
+GDHG.US,D,20250918,000000,7.6,7.64,7.5801,7.5801,2402,0
+GDHG.US,D,20250919,000000,7.52,8.16,7.52,7.74,10572,0
+GDHG.US,D,20250922,000000,7.63,7.9854,7.63,7.956,2715,0
+GDHG.US,D,20250923,000000,7.52,7.8,7.45,7.5,3265,0
+GDHG.US,D,20250924,000000,7.7151,7.83,6.806,7.545,13758,0
+GDHG.US,D,20250925,000000,7.5,7.5,7.5,7.5,4198,0
+GDHG.US,D,20250926,000000,7.55,7.7025,7.5145,7.6291,2069,0
+GDHG.US,D,20250929,000000,7.718,7.718,7.5,7.5025,2066,0
+GDHG.US,D,20250930,000000,7.5875,8.134,7.3,7.5001,69444,0
+GDHG.US,D,20251001,000000,7.75,7.75,7.1453,7.51,12808,0
+GDHG.US,D,20251002,000000,7.405,7.51,7.4,7.47,36116,0
+GDHG.US,D,20251003,000000,7.4802,7.49,7.3,7.46,36041,0
+GDHG.US,D,20251006,000000,7.5,7.5,7.4,7.4,11035,0
+GDHG.US,D,20251007,000000,7.5,7.54,6.36,7.465,41542,0
+GDHG.US,D,20251008,000000,7.45,7.72,7.25,7.4401,29680,0
+GDHG.US,D,20251009,000000,7.79,7.79,7.38,7.54,58970,0
+GDHG.US,D,20251010,000000,7.48,7.54,7.3,7.42,26184,0
+GDHG.US,D,20251013,000000,7.3,7.77,7.3,7.45,43509,0
+GDHG.US,D,20251014,000000,7.45,7.6,6.98,7.42,27243,0
+GDHG.US,D,20251015,000000,7.685,7.7,6.5,7.42,139852,0
+GDHG.US,D,20251016,000000,7.42,7.6077,5.9,6.56,90165,0
+GDHG.US,D,20251017,000000,6.39,6.4,5.7,5.9,29731,0
+GDHG.US,D,20251020,000000,5.95,5.95,5.4,5.54,10846,0
+GDHG.US,D,20251021,000000,5.53,5.53,5.4,5.4,23496,0
+GDHG.US,D,20251022,000000,5.625,5.7651,5.24,5.37,139587,0
+GDHG.US,D,20251023,000000,5.11,5.4999,4.6001,4.77,196964,0
+GDHG.US,D,20251024,000000,4.73,5.5,4.36,5.22,108933,0
+GDHG.US,D,20251027,000000,5.31,5.31,4.5,4.67,111450,0
+GDHG.US,D,20251028,000000,4.56,5,4.31,4.43,92556,0
+GDHG.US,D,20251029,000000,4.3,4.67,4.2501,4.32,144635,0
+GDHG.US,D,20251030,000000,4.265,4.3,4.01,4.11,20994,0
+GDHG.US,D,20251031,000000,3.7001,4.01,3.7001,4.01,2889,0
+GDHG.US,D,20251103,000000,4.2512,4.2512,4,4.01,6461,0
+GDHG.US,D,20251104,000000,3.95,4.0796,3.9,3.99,7936,0
+GDHG.US,D,20251105,000000,4,4.07,4,4.07,1532,0
+GDHG.US,D,20251106,000000,4.1,4.12,4,4.06,4277,0
+GDHG.US,D,20251107,000000,4,4.165,3.85,3.92,9393,0
+GDHG.US,D,20251110,000000,4.21,4.21,4.01,4.18,6280,0
+GDHG.US,D,20251111,000000,3.96,4.3,3.96,4.27,5054,0
+GDHG.US,D,20251112,000000,4.32,4.48,4.23,4.35,53011,0
+GDHG.US,D,20251113,000000,4.51,4.51,4.51,4.51,1665,0
+GDHG.US,D,20251114,000000,4.44,4.51,4.05,4.23,6241,0
+GDHG.US,D,20251117,000000,4.2,4.785,4.11,4.61,20343,0
+GDHG.US,D,20251118,000000,4.97,4.97,3.69,4.52,44004,0
+GDHG.US,D,20251119,000000,4.35,5.2,4.35,4.61,28551,0
+GDHG.US,D,20251120,000000,4.6,4.63,3.9406,4.6,19660,0
+GDHG.US,D,20251121,000000,4.2,4.69,4.2,4.6,4313,0
+GDHG.US,D,20251124,000000,4.55,4.6,4.28,4.5,11314,0
+GDHG.US,D,20251125,000000,4.35,4.89,4.28,4.53,42351,0
+GDHG.US,D,20251126,000000,4.3,4.43,4.07,4.07,9251,0
+GDHG.US,D,20251128,000000,4.1,4.4525,4.1,4.21,2046,0
+GDHG.US,D,20251201,000000,4.1,4.19,4.09,4.09,1340,0
+GDHG.US,D,20251202,000000,4.0947,4.18,4.01,4.01,2651,0
+GDHG.US,D,20251203,000000,4.2,4.3,4,4,1426,0
+GDHG.US,D,20251204,000000,3.95,3.95,3.95,3.95,863,0
+GDHG.US,D,20251205,000000,4.04,4.3684,3.97,3.97,2127,0
+GDHG.US,D,20251208,000000,3.9412,3.9412,3.9412,3.9412,740,0
+GDHG.US,D,20251209,000000,4,4,3.6556,3.765,7196,0
+GDHG.US,D,20251210,000000,3.82,3.99,2.598,2.84,24763,0
+GDHG.US,D,20251211,000000,3.66,4.5,2.75,3.03,81546,0
+GDHG.US,D,20251212,000000,2.95,3.0299,2.667,2.753,25033,0
+GDHG.US,D,20251215,000000,2.73,3.06,2.5639,2.84,21745,0
+GDHG.US,D,20251216,000000,2.84,3.0845,2.7315,2.81,2157,0
+GDHG.US,D,20251217,000000,2.94,2.94,2.94,2.94,1070,0
+GDHG.US,D,20251218,000000,2.71,2.7105,2.71,2.7105,1581,0
+GDHG.US,D,20251219,000000,2.71,2.7101,2.5215,2.6534,4384,0
+GDHG.US,D,20251222,000000,2.6536,2.7082,2.65,2.66,1829,0
+GDHG.US,D,20251223,000000,2.646,2.69,2.52,2.52,2351,0
+GDHG.US,D,20251224,000000,2.6,2.75,2.6,2.6316,4413,0
+GDHG.US,D,20251226,000000,2.5514,2.575,2.4101,2.45,12830,0
+GDHG.US,D,20251229,000000,2.47,2.47,2.32,2.32,5007,0
+GDHG.US,D,20251230,000000,2.3,2.3,2.02,2.02,6396,0
+GDHG.US,D,20251231,000000,2.0941,2.0941,1.83,1.9065,4679,0
+GDHG.US,D,20260102,000000,1.8799,1.88,1.84,1.84,3551,0
+GDHG.US,D,20260105,000000,2.02,2.02,1.8501,1.98,4967,0
+GDHG.US,D,20260106,000000,2.02,2.065,2.02,2.065,1039,0
+GDHG.US,D,20260107,000000,2.15,2.15,2.08,2.08,1995,0
+GDHG.US,D,20260108,000000,2.18,2.6,2.0501,2.29,63562,0
+GDHG.US,D,20260109,000000,2.4137,2.4137,2.04,2.19,11084,0
+GDHG.US,D,20260112,000000,2.21,2.53,2.1,2.1,16684,0
+GDHG.US,D,20260113,000000,2.2,2.21,2.1273,2.21,6697,0
+GDHG.US,D,20260114,000000,2.28,2.28,2.1,2.21,19111,0
+GDHG.US,D,20260115,000000,2.1999,2.1999,2.1,2.145,6630,0
+GDHG.US,D,20260116,000000,2.11,2.225,2.06,2.06,6479,0
+GDHG.US,D,20260120,000000,2.05,2.16,1.94,2.12,8613,0
+GDHG.US,D,20260121,000000,1.94,2.1527,1.82,2.05,33217,0
+GDHG.US,D,20260122,000000,2.0101,2.27,1.997,2.02,15957,0
+GDHG.US,D,20260123,000000,2.05,2.05,2.02,2.02,2793,0
+GDHG.US,D,20260126,000000,2.09,2.1442,1.935,2.0527,17587,0
+GDHG.US,D,20260127,000000,2.1,2.19,2.1,2.19,1038,0
+GDHG.US,D,20260129,000000,2.045,2.045,1.92,2.01,1755,0
+GDHG.US,D,20260130,000000,1.97,1.995,1.93,1.995,3757,0
+GDHG.US,D,20260202,000000,1.99,2.2259,1.84,2,13258,0
+GDHG.US,D,20260203,000000,2,2.1127,1.96,2.1127,5742,0
+GDHG.US,D,20260204,000000,2.1899,2.2125,2.12,2.1368,5107,0
+GDHG.US,D,20260205,000000,1.95,1.95,1.95,1.95,1341,0
+GDHG.US,D,20260206,000000,2.1838,2.1838,2.1838,2.1838,954,0
+GDHG.US,D,20260209,000000,2.03,2.2,2.03,2.12,2350,0
+GDHG.US,D,20260210,000000,1.983,2.075,1.983,2.075,1562,0
+GDHG.US,D,20260211,000000,1.84,2.07,1.84,2.07,5525,0
+GDHG.US,D,20260212,000000,1.89,2,1.89,1.89,5731,0
+GDHG.US,D,20260213,000000,1.9761,2.1286,1.95,2.06,7934,0
+GDHG.US,D,20260217,000000,2.07,2.13,1.9,1.9,4667,0
+GDHG.US,D,20260218,000000,1.8,1.92,1.71,1.78,8657,0
diff --git a/daily/us/nasdaq stocks/1/gdtc.us.txt b/daily/us/nasdaq stocks/1/gdtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..335d9e3b8951feff24a73ecc6d39a99611ce2162
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdtc.us.txt	
@@ -0,0 +1,707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDTC.US,D,20230414,000000,4,4.1,3.48,4,1558400,0
+GDTC.US,D,20230417,000000,3.75,4.19,3.75,3.76,1420635,0
+GDTC.US,D,20230418,000000,3.65,3.85,3.64,3.64,74568,0
+GDTC.US,D,20230419,000000,3.5,3.69,3.5,3.5,53363,0
+GDTC.US,D,20230420,000000,3.45,3.45,3.26,3.33,56028,0
+GDTC.US,D,20230421,000000,3.5,3.6,3.295,3.3,42713,0
+GDTC.US,D,20230424,000000,3.42,3.5674,3.21,3.3,86193,0
+GDTC.US,D,20230425,000000,3.25,3.46,3.23,3.25,46232,0
+GDTC.US,D,20230426,000000,3.25,3.59,3.25,3.3709,84122,0
+GDTC.US,D,20230427,000000,3.4,3.6,3.35,3.4596,126367,0
+GDTC.US,D,20230428,000000,3.57,3.6,3.35,3.35,56577,0
+GDTC.US,D,20230501,000000,3.43,3.69,3.36,3.43,31864,0
+GDTC.US,D,20230502,000000,3.5599,3.8914,3.35,3.72,345406,0
+GDTC.US,D,20230503,000000,3.97,4,3.58,3.62,210485,0
+GDTC.US,D,20230504,000000,3.58,3.79,3.55,3.6776,33384,0
+GDTC.US,D,20230505,000000,3.9,3.9,3.595,3.78,16237,0
+GDTC.US,D,20230508,000000,3.7219,4.71,3.72,4.41,1040954,0
+GDTC.US,D,20230509,000000,3.9,4.8,3.3201,3.55,594467,0
+GDTC.US,D,20230510,000000,3.33,3.336,2.88,2.9993,164024,0
+GDTC.US,D,20230511,000000,3,3.4499,2.81,2.81,218160,0
+GDTC.US,D,20230512,000000,2.9,3.3,2.36,2.93,148753,0
+GDTC.US,D,20230515,000000,2.93,3.491,2.8447,3.08,257617,0
+GDTC.US,D,20230516,000000,3.0671,3.32,2.85,2.98,76083,0
+GDTC.US,D,20230517,000000,2.92,3.2865,2.92,3.06,106009,0
+GDTC.US,D,20230518,000000,3.0299,3.16,2.795,2.96,120082,0
+GDTC.US,D,20230519,000000,3.05,3.1,2.8301,2.9,98990,0
+GDTC.US,D,20230522,000000,2.93,3.1399,2.8,2.84,54869,0
+GDTC.US,D,20230523,000000,2.9301,3.02,2.8,2.92,25543,0
+GDTC.US,D,20230524,000000,2.91,2.9263,2.8,2.8,5617,0
+GDTC.US,D,20230525,000000,2.89,2.93,2.68,2.75,87320,0
+GDTC.US,D,20230526,000000,2.8,2.92,2.68,2.68,23574,0
+GDTC.US,D,20230530,000000,2.92,2.92,2.71,2.7815,35247,0
+GDTC.US,D,20230531,000000,2.78,2.84,2.73,2.73,26123,0
+GDTC.US,D,20230601,000000,2.78,2.8,2.68,2.71,14657,0
+GDTC.US,D,20230602,000000,2.74,2.81,2.74,2.74,11824,0
+GDTC.US,D,20230605,000000,2.8186,2.8194,2.68,2.7479,16692,0
+GDTC.US,D,20230606,000000,2.839,2.8499,2.686,2.79,25035,0
+GDTC.US,D,20230607,000000,2.79,2.83,2.79,2.8,11923,0
+GDTC.US,D,20230608,000000,2.75,2.85,2.75,2.77,7077,0
+GDTC.US,D,20230609,000000,2.84,2.889,2.8,2.8813,4577,0
+GDTC.US,D,20230612,000000,2.9899,3.57,2.8712,3.08,129826,0
+GDTC.US,D,20230613,000000,3.08,3.2713,2.98,2.98,70928,0
+GDTC.US,D,20230614,000000,2.97,2.9926,2.76,2.8027,39098,0
+GDTC.US,D,20230615,000000,2.83,3.6,2.52,2.84,296855,0
+GDTC.US,D,20230616,000000,2.84,2.8875,2.74,2.88,18570,0
+GDTC.US,D,20230620,000000,3.15,3.15,2.74,2.87,21244,0
+GDTC.US,D,20230621,000000,2.87,2.87,2.7,2.8,10484,0
+GDTC.US,D,20230622,000000,2.56,2.91,2.56,2.91,22552,0
+GDTC.US,D,20230623,000000,2.79,2.89,2.68,2.78,10741,0
+GDTC.US,D,20230626,000000,2.8,3.02,2.7999,2.87,15767,0
+GDTC.US,D,20230627,000000,2.88,3.09,2.85,2.85,10795,0
+GDTC.US,D,20230628,000000,2.875,3.4317,2.8001,3.05,101901,0
+GDTC.US,D,20230629,000000,3.07,3.359,3.06,3.0901,62197,0
+GDTC.US,D,20230630,000000,3.2348,3.28,2.93,3.05,17431,0
+GDTC.US,D,20230703,000000,3.03,3.18,2.94,3.17,16121,0
+GDTC.US,D,20230705,000000,3.2,3.2,2.93,3.0688,15818,0
+GDTC.US,D,20230706,000000,3.1641,3.44,2.99,3.26,83278,0
+GDTC.US,D,20230707,000000,3.2,3.47,3.15,3.27,28151,0
+GDTC.US,D,20230710,000000,3.36,3.49,3.1307,3.49,2613688,0
+GDTC.US,D,20230711,000000,7.42,9.25,5.5,5.64,21901682,0
+GDTC.US,D,20230712,000000,5.1,5.45,4.02,4.16,884413,0
+GDTC.US,D,20230713,000000,4.2,5.75,4.1,4.41,666228,0
+GDTC.US,D,20230714,000000,4.8,4.8,4.25,4.34,109502,0
+GDTC.US,D,20230717,000000,4.13,4.4,4.1,4.3,97449,0
+GDTC.US,D,20230718,000000,4.13,4.4,4.13,4.18,81649,0
+GDTC.US,D,20230719,000000,4.11,4.33,3.82,4.03,113456,0
+GDTC.US,D,20230720,000000,4,4,3.8,3.85,33786,0
+GDTC.US,D,20230721,000000,3.8,4.1103,3.71,3.75,73160,0
+GDTC.US,D,20230724,000000,3.73,3.73,3.48,3.57,61408,0
+GDTC.US,D,20230725,000000,3.5,3.81,3.4101,3.73,84360,0
+GDTC.US,D,20230726,000000,3.73,4,3.73,3.95,26984,0
+GDTC.US,D,20230727,000000,3.95,4.13,3.95,4.07,28754,0
+GDTC.US,D,20230728,000000,4,4.3,4,4.25,31457,0
+GDTC.US,D,20230731,000000,4.22,4.36,4.01,4.35,15485,0
+GDTC.US,D,20230801,000000,4.22,4.27,4.15,4.27,24361,0
+GDTC.US,D,20230802,000000,4.1,4.38,4.05,4.32,59735,0
+GDTC.US,D,20230803,000000,4.38,4.38,4.0101,4.2,8600,0
+GDTC.US,D,20230804,000000,4.2,4.34,4.1,4.13,24392,0
+GDTC.US,D,20230807,000000,4.25,4.43,4.21,4.43,33749,0
+GDTC.US,D,20230808,000000,4.39,4.44,4.27,4.27,34668,0
+GDTC.US,D,20230809,000000,4.25,4.38,4.2,4.2,53358,0
+GDTC.US,D,20230810,000000,4.3,4.38,4,4.13,55137,0
+GDTC.US,D,20230811,000000,4.2,4.28,3.93,3.95,49611,0
+GDTC.US,D,20230814,000000,4.03,4.03,3.7,3.82,22433,0
+GDTC.US,D,20230815,000000,3.95,4.1629,3.55,3.77,36367,0
+GDTC.US,D,20230816,000000,3.79,3.8,3.73,3.765,3947,0
+GDTC.US,D,20230817,000000,3.72,3.8488,3.61,3.82,6719,0
+GDTC.US,D,20230818,000000,3.8,3.8,3.72,3.72,2335,0
+GDTC.US,D,20230821,000000,3.7239,3.8,3.57,3.57,24526,0
+GDTC.US,D,20230822,000000,3.62,3.68,3.55,3.59,9365,0
+GDTC.US,D,20230823,000000,3.55,3.68,3.36,3.6,30130,0
+GDTC.US,D,20230824,000000,3.5,3.6741,3.25,3.38,67736,0
+GDTC.US,D,20230825,000000,3.35,3.5999,3.32,3.49,19874,0
+GDTC.US,D,20230828,000000,3.4574,3.4892,3.4,3.4892,2934,0
+GDTC.US,D,20230829,000000,3.34,3.5763,3.34,3.455,13691,0
+GDTC.US,D,20230830,000000,3.4901,3.4901,3.46,3.49,2382,0
+GDTC.US,D,20230831,000000,3.4661,3.4661,3.3701,3.3755,6842,0
+GDTC.US,D,20230901,000000,3.425,3.58,3.37,3.48,8652,0
+GDTC.US,D,20230905,000000,3.41,3.52,3.39,3.48,8775,0
+GDTC.US,D,20230906,000000,3.54,3.54,3.42,3.42,2262,0
+GDTC.US,D,20230907,000000,3.34,3.4,3.34,3.39,6143,0
+GDTC.US,D,20230908,000000,3.38,3.44,3.38,3.42,2066,0
+GDTC.US,D,20230911,000000,3.45,3.6,3.45,3.52,11525,0
+GDTC.US,D,20230912,000000,3.57,3.579,3.43,3.57,9764,0
+GDTC.US,D,20230913,000000,3.58,3.73,3.51,3.54,40398,0
+GDTC.US,D,20230914,000000,3.58,3.81,3.58,3.6,19358,0
+GDTC.US,D,20230915,000000,3.6142,3.71,3.6142,3.7,5219,0
+GDTC.US,D,20230918,000000,3.7,3.75,3.56,3.7,6934,0
+GDTC.US,D,20230919,000000,3.57,3.795,3.57,3.78,1036,0
+GDTC.US,D,20230920,000000,3.7278,3.7278,3.6,3.6,7632,0
+GDTC.US,D,20230921,000000,3.51,3.6556,3.51,3.6001,1938,0
+GDTC.US,D,20230922,000000,3.73,3.73,3.25,3.41,17517,0
+GDTC.US,D,20230925,000000,3.5,3.88,3.5,3.63,6936,0
+GDTC.US,D,20230926,000000,3.65,3.75,3.65,3.7,1743,0
+GDTC.US,D,20230927,000000,3.7,3.8099,3.5,3.5,6961,0
+GDTC.US,D,20230928,000000,3.6,3.6,3.51,3.51,541,0
+GDTC.US,D,20230929,000000,3.5101,3.68,3.5,3.5,7121,0
+GDTC.US,D,20231002,000000,3.71,3.71,3.5,3.5,3353,0
+GDTC.US,D,20231003,000000,3.61,3.61,3.59,3.59,2713,0
+GDTC.US,D,20231004,000000,3.4,3.56,3.3988,3.55,4998,0
+GDTC.US,D,20231005,000000,3.48,3.65,3.48,3.64,3427,0
+GDTC.US,D,20231006,000000,3.48,3.5,3.47,3.48,6996,0
+GDTC.US,D,20231009,000000,3.28,3.4098,3.28,3.4,3090,0
+GDTC.US,D,20231010,000000,3.4,3.4,3.4,3.4,360,0
+GDTC.US,D,20231011,000000,3.35,3.6,3.35,3.5891,4127,0
+GDTC.US,D,20231012,000000,3.6,3.6,3.43,3.5335,5668,0
+GDTC.US,D,20231013,000000,3.5199,3.5307,3.51,3.53,2688,0
+GDTC.US,D,20231016,000000,3.61,3.622,3.61,3.62,2731,0
+GDTC.US,D,20231017,000000,3.53,3.53,3.43,3.4366,1723,0
+GDTC.US,D,20231018,000000,3.3101,3.465,3.31,3.3701,6575,0
+GDTC.US,D,20231019,000000,3.37,3.43,3.3499,3.3499,3814,0
+GDTC.US,D,20231020,000000,3.59,3.59,3.59,3.59,460,0
+GDTC.US,D,20231023,000000,3.48,3.5,3.35,3.475,4694,0
+GDTC.US,D,20231024,000000,3.45,3.7,3.45,3.65,2991,0
+GDTC.US,D,20231025,000000,3.57,3.63,3.39,3.59,7040,0
+GDTC.US,D,20231026,000000,3.51,3.5991,3.51,3.51,4582,0
+GDTC.US,D,20231027,000000,3.5951,3.6,3.51,3.51,3961,0
+GDTC.US,D,20231030,000000,3.55,3.65,3.466,3.466,10578,0
+GDTC.US,D,20231031,000000,3.57,3.9641,3.57,3.73,16117,0
+GDTC.US,D,20231101,000000,3.75,3.89,3.75,3.89,4911,0
+GDTC.US,D,20231102,000000,3.95,3.965,3.89,3.89,1727,0
+GDTC.US,D,20231103,000000,3.9986,4.39,3.96,4.05,41069,0
+GDTC.US,D,20231106,000000,3.93,4.26,3.93,4.06,10321,0
+GDTC.US,D,20231107,000000,4.1133,4.1228,4.07,4.07,1972,0
+GDTC.US,D,20231108,000000,3.81,4.13,3.81,4.12,8128,0
+GDTC.US,D,20231109,000000,4.1,4.28,3.96,3.96,2936,0
+GDTC.US,D,20231110,000000,4.1151,4.1151,4.02,4.0388,1459,0
+GDTC.US,D,20231113,000000,4.09,4.15,4.01,4.03,2923,0
+GDTC.US,D,20231114,000000,4.05,4.16,4.03,4.06,1293,0
+GDTC.US,D,20231115,000000,4.05,4.05,4.01,4.01,377,0
+GDTC.US,D,20231116,000000,3.8678,4.07,3.8678,4.07,620,0
+GDTC.US,D,20231117,000000,3.8,3.8001,3.72,3.72,3482,0
+GDTC.US,D,20231120,000000,3.72,3.7489,3.65,3.7001,1461,0
+GDTC.US,D,20231121,000000,3.63,3.7,3.605,3.7,2533,0
+GDTC.US,D,20231122,000000,3.68,3.7,3.6247,3.7,11428,0
+GDTC.US,D,20231124,000000,3.7,3.7,3.575,3.69,3532,0
+GDTC.US,D,20231127,000000,3.6216,3.65,3.6216,3.65,1231,0
+GDTC.US,D,20231128,000000,3.6835,3.7,3.5501,3.69,6865,0
+GDTC.US,D,20231129,000000,3.7,3.8,3.61,3.6439,4762,0
+GDTC.US,D,20231130,000000,3.7,3.7,3.53,3.69,3596,0
+GDTC.US,D,20231201,000000,3.64,3.6655,3.5213,3.5213,4790,0
+GDTC.US,D,20231204,000000,3.47,3.7,3.47,3.64,3936,0
+GDTC.US,D,20231205,000000,3.67,3.7,3.55,3.55,10669,0
+GDTC.US,D,20231206,000000,3.57,3.5802,3.38,3.48,23364,0
+GDTC.US,D,20231207,000000,3.5708,3.5708,3.4544,3.4544,10659,0
+GDTC.US,D,20231208,000000,3.4501,3.4999,3.3301,3.41,7990,0
+GDTC.US,D,20231211,000000,3.592,3.592,3.49,3.49,2758,0
+GDTC.US,D,20231212,000000,3.47,3.52,3.4,3.4884,2920,0
+GDTC.US,D,20231213,000000,3.48,3.515,3.35,3.39,3874,0
+GDTC.US,D,20231214,000000,3.38,3.45,3.235,3.27,18771,0
+GDTC.US,D,20231215,000000,3.3,3.4049,3.11,3.35,11692,0
+GDTC.US,D,20231218,000000,3.22,3.3,3.22,3.24,1233,0
+GDTC.US,D,20231219,000000,3.24,3.91,3.24,3.91,10001,0
+GDTC.US,D,20231220,000000,3.81,4.6171,3.8,4.33,43396,0
+GDTC.US,D,20231221,000000,4.4999,4.63,4.15,4.31,34779,0
+GDTC.US,D,20231222,000000,4.26,4.26,3.89,4.21,8156,0
+GDTC.US,D,20231226,000000,4.1005,4.9947,4.1005,4.934,499479,0
+GDTC.US,D,20231227,000000,4.76,5.5,4.7001,5.2,428214,0
+GDTC.US,D,20231228,000000,5.22,5.47,4.95,5.2,158768,0
+GDTC.US,D,20231229,000000,5.25,5.25,4.45,4.9,133239,0
+GDTC.US,D,20240102,000000,4.9,4.9,4.35,4.41,62987,0
+GDTC.US,D,20240103,000000,4.31,4.45,4,4,28073,0
+GDTC.US,D,20240104,000000,4.18,4.65,4.04,4.35,306423,0
+GDTC.US,D,20240105,000000,4.27,4.5399,4.16,4.43,113584,0
+GDTC.US,D,20240108,000000,4.51,4.54,4.23,4.54,3128,0
+GDTC.US,D,20240109,000000,4.405,4.54,4.405,4.54,3036,0
+GDTC.US,D,20240110,000000,4.35,4.38,4.259,4.27,17572,0
+GDTC.US,D,20240111,000000,4.42,4.86,4.25,4.33,31023,0
+GDTC.US,D,20240112,000000,4.84,4.84,4.13,4.13,15988,0
+GDTC.US,D,20240116,000000,4.52,4.52,4.15,4.2,12848,0
+GDTC.US,D,20240117,000000,4.26,4.4585,3.81,3.91,44133,0
+GDTC.US,D,20240118,000000,3.9,3.91,3.81,3.82,6051,0
+GDTC.US,D,20240119,000000,4,4,3.85,3.9,8780,0
+GDTC.US,D,20240122,000000,3.9104,3.9104,3.9104,3.9104,5945,0
+GDTC.US,D,20240123,000000,4.04,4.3,4.01,4.03,12994,0
+GDTC.US,D,20240124,000000,4.11,4.2799,3.87,4.2,14503,0
+GDTC.US,D,20240125,000000,4.025,4.1599,3.81,3.82,24932,0
+GDTC.US,D,20240126,000000,3.79,4.1899,3.7,3.71,19475,0
+GDTC.US,D,20240129,000000,3.7904,3.7904,3.51,3.64,13918,0
+GDTC.US,D,20240130,000000,3.65,3.675,3.53,3.53,7213,0
+GDTC.US,D,20240131,000000,3.5,3.71,3.5,3.54,4620,0
+GDTC.US,D,20240201,000000,3.65,3.65,3.43,3.4999,88720,0
+GDTC.US,D,20240202,000000,3.46,3.5076,3.43,3.5076,4426,0
+GDTC.US,D,20240205,000000,3.38,3.45,3.2,3.21,118067,0
+GDTC.US,D,20240206,000000,3.22,3.3699,2.92,3.07,488700,0
+GDTC.US,D,20240207,000000,2.88,2.88,1.92,2.105,281961,0
+GDTC.US,D,20240208,000000,2.25,2.47,2.15,2.24,40696,0
+GDTC.US,D,20240209,000000,2.3,2.48,2.2943,2.45,29110,0
+GDTC.US,D,20240212,000000,2.4,2.6,2.355,2.51,25253,0
+GDTC.US,D,20240213,000000,2.455,2.48,2.35,2.48,9927,0
+GDTC.US,D,20240214,000000,2.47,2.59,2.36,2.525,42523,0
+GDTC.US,D,20240215,000000,2.51,2.68,2.44,2.51,21598,0
+GDTC.US,D,20240216,000000,2.68,2.69,2.4,2.4,5405,0
+GDTC.US,D,20240220,000000,2.56,2.56,2.34,2.36,13003,0
+GDTC.US,D,20240221,000000,2.3884,2.3884,2.34,2.37,4434,0
+GDTC.US,D,20240222,000000,2.34,2.36,2.2,2.23,35013,0
+GDTC.US,D,20240223,000000,2.1993,2.23,2.1993,2.2,5899,0
+GDTC.US,D,20240226,000000,2.24,2.295,2.1701,2.19,4187,0
+GDTC.US,D,20240227,000000,2.2201,2.25,2.05,2.05,10301,0
+GDTC.US,D,20240228,000000,2.0801,2.16,1.96,2,16376,0
+GDTC.US,D,20240229,000000,2.1,2.1,2.01,2.01,7218,0
+GDTC.US,D,20240301,000000,2.2696,2.2899,2.08,2.2,8146,0
+GDTC.US,D,20240304,000000,2.27,2.28,2.145,2.238,13730,0
+GDTC.US,D,20240305,000000,2.25,2.38,2.24,2.34,9791,0
+GDTC.US,D,20240306,000000,2.29,2.29,2.09,2.09,3429,0
+GDTC.US,D,20240307,000000,2.151,2.151,2.05,2.05,5051,0
+GDTC.US,D,20240308,000000,2.15,2.2199,2.05,2.06,9917,0
+GDTC.US,D,20240311,000000,2.08,2.13,2.06,2.07,6515,0
+GDTC.US,D,20240312,000000,2.0829,2.13,2.07,2.07,5500,0
+GDTC.US,D,20240313,000000,2.1,2.155,2.055,2.07,5335,0
+GDTC.US,D,20240314,000000,2.13,2.16,2.13,2.14,3605,0
+GDTC.US,D,20240315,000000,2.2001,2.2177,2.13,2.13,3791,0
+GDTC.US,D,20240318,000000,2.25,2.26,2.15,2.25,18218,0
+GDTC.US,D,20240319,000000,2.3,2.56,2.29,2.5,36777,0
+GDTC.US,D,20240320,000000,2.6099,2.6099,1.95,2.36,43484,0
+GDTC.US,D,20240321,000000,2.33,2.35,2.27,2.28,5710,0
+GDTC.US,D,20240322,000000,2.28,2.35,2.26,2.26,6102,0
+GDTC.US,D,20240325,000000,2.15,2.3,2.15,2.2,4137,0
+GDTC.US,D,20240326,000000,2.2324,2.28,2.09,2.09,3514,0
+GDTC.US,D,20240327,000000,2.3499,2.3499,2.1001,2.24,7009,0
+GDTC.US,D,20240328,000000,2.17,2.17,2.17,2.17,2911,0
+GDTC.US,D,20240401,000000,2.12,2.24,2.085,2.24,3110,0
+GDTC.US,D,20240402,000000,2.173,2.173,2.08,2.08,15998,0
+GDTC.US,D,20240403,000000,2.03,2.11,2.03,2.11,3894,0
+GDTC.US,D,20240404,000000,2.055,2.0855,2.0164,2.05,5250,0
+GDTC.US,D,20240405,000000,2.05,2.08,2,2,3858,0
+GDTC.US,D,20240408,000000,2.04,2.04,2.0204,2.04,1862,0
+GDTC.US,D,20240409,000000,2.04,2.04,2.04,2.04,564,0
+GDTC.US,D,20240410,000000,2.09,2.1378,2.06,2.06,536,0
+GDTC.US,D,20240411,000000,2.06,2.134,2.06,2.105,1213,0
+GDTC.US,D,20240412,000000,2.1,2.1286,2.1,2.1,868,0
+GDTC.US,D,20240415,000000,2.0684,2.0684,2.02,2.02,5062,0
+GDTC.US,D,20240416,000000,2,2.13,2,2.12,13433,0
+GDTC.US,D,20240417,000000,2.02,2.07,2.02,2.07,3114,0
+GDTC.US,D,20240418,000000,2.04,2.1,2.02,2.09,3260,0
+GDTC.US,D,20240419,000000,2.12,2.17,2.09,2.09,3767,0
+GDTC.US,D,20240422,000000,2.2,2.25,2.0909,2.25,7352,0
+GDTC.US,D,20240423,000000,2.13,2.15,2.1061,2.15,1153,0
+GDTC.US,D,20240424,000000,2.18,2.18,2.15,2.15,987,0
+GDTC.US,D,20240425,000000,2.2,2.2,2.2,2.2,353,0
+GDTC.US,D,20240426,000000,2.125,2.125,2.095,2.1,1760,0
+GDTC.US,D,20240429,000000,2.17,2.21,2.11,2.205,1495,0
+GDTC.US,D,20240430,000000,2.07,2.22,2.06,2.11,68834,0
+GDTC.US,D,20240501,000000,2.2,2.2,2.14,2.14,635,0
+GDTC.US,D,20240502,000000,2.1077,2.11,2.0756,2.1,5840,0
+GDTC.US,D,20240503,000000,2.12,2.12,2,2.055,7691,0
+GDTC.US,D,20240506,000000,2.01,2.48,2.0001,2.1545,7594,0
+GDTC.US,D,20240507,000000,2.07,2.07,2.0335,2.05,3444,0
+GDTC.US,D,20240508,000000,2.1,2.16,2.09,2.16,1314,0
+GDTC.US,D,20240509,000000,2.122,2.122,2.122,2.122,5148,0
+GDTC.US,D,20240510,000000,2.13,2.13,2.13,2.13,356,0
+GDTC.US,D,20240513,000000,2.1056,2.13,1.9501,2.12,12182,0
+GDTC.US,D,20240514,000000,2.07,2.07,2.07,2.07,242,0
+GDTC.US,D,20240515,000000,2.0501,2.255,2.0501,2.255,711,0
+GDTC.US,D,20240516,000000,2.24,2.24,2.13,2.13,6046,0
+GDTC.US,D,20240517,000000,2.13,2.13,2.12,2.12,5346,0
+GDTC.US,D,20240520,000000,2.0429,2.08,1.9806,2.03,3963,0
+GDTC.US,D,20240521,000000,2.05,2.0989,2.04,2.04,3672,0
+GDTC.US,D,20240522,000000,2.11,2.11,2.06,2.06,651,0
+GDTC.US,D,20240523,000000,2.02,2.02,2.02,2.02,825,0
+GDTC.US,D,20240524,000000,2.09,2.1,2.0672,2.0672,1658,0
+GDTC.US,D,20240529,000000,2.0102,2.1,1.98,2.01,2928,0
+GDTC.US,D,20240530,000000,2.01,2.01,2.01,2.01,197,0
+GDTC.US,D,20240531,000000,2.169,2.169,1.98,2.16,3141,0
+GDTC.US,D,20240603,000000,1.96,2.14,1.96,2.14,1425,0
+GDTC.US,D,20240604,000000,2.03,2.03,2.02,2.02,463,0
+GDTC.US,D,20240606,000000,2.15,2.15,2.0699,2.0699,557,0
+GDTC.US,D,20240607,000000,2.0301,2.095,1.95,1.95,4852,0
+GDTC.US,D,20240610,000000,1.9849,2,1.97,1.9997,2579,0
+GDTC.US,D,20240611,000000,1.9924,2.08,1.95,2.06,13681,0
+GDTC.US,D,20240612,000000,2.0679,2.0799,2,2.0799,1903,0
+GDTC.US,D,20240613,000000,2.08,2.08,1.95,2.06,7480,0
+GDTC.US,D,20240614,000000,2.05,2.08,1.9,1.9,2134,0
+GDTC.US,D,20240617,000000,2,2.0329,1.99,2.0329,1884,0
+GDTC.US,D,20240618,000000,1.93,1.99,1.89,1.93,6603,0
+GDTC.US,D,20240620,000000,1.92,1.95,1.92,1.92,1274,0
+GDTC.US,D,20240621,000000,1.97,1.98,1.97,1.98,2502,0
+GDTC.US,D,20240624,000000,2.0789,2.08,2.07,2.07,1207,0
+GDTC.US,D,20240625,000000,2.0545,2.06,2.0306,2.04,3316,0
+GDTC.US,D,20240626,000000,2.02,2.0304,2,2.0304,904,0
+GDTC.US,D,20240628,000000,1.998,2.08,1.998,2.08,2092,0
+GDTC.US,D,20240701,000000,2,2,2,2,823,0
+GDTC.US,D,20240702,000000,2.03,2.03,2.0297,2.0299,795,0
+GDTC.US,D,20240703,000000,2.01,2.04,2.01,2.04,2235,0
+GDTC.US,D,20240705,000000,2.09,2.09,2.09,2.09,1095,0
+GDTC.US,D,20240708,000000,2.0501,2.124,2.0501,2.124,2353,0
+GDTC.US,D,20240710,000000,2.09,2.16,2.09,2.15,1937,0
+GDTC.US,D,20240711,000000,2.19,2.28,2.05,2.05,2838,0
+GDTC.US,D,20240712,000000,2.15,2.15,1.9101,2.03,3726,0
+GDTC.US,D,20240715,000000,2.09,2.09,1.98,2,2584,0
+GDTC.US,D,20240716,000000,1.96,1.96,1.96,1.96,4161,0
+GDTC.US,D,20240717,000000,2.27,2.46,1.88,2.24,3606227,0
+GDTC.US,D,20240718,000000,2.12,2.35,2.0101,2.24,124203,0
+GDTC.US,D,20240719,000000,2.17,2.17,2.02,2.1001,40913,0
+GDTC.US,D,20240722,000000,2.09,2.26,2.05,2.15,63002,0
+GDTC.US,D,20240723,000000,2.1,2.26,2,2.05,58049,0
+GDTC.US,D,20240724,000000,2.0409,2.1,2.01,2.01,34299,0
+GDTC.US,D,20240725,000000,2.02,2.055,1.88,1.97,21574,0
+GDTC.US,D,20240726,000000,1.89,1.99,1.68,1.81,43082,0
+GDTC.US,D,20240729,000000,1.802,1.87,1.7,1.7,11108,0
+GDTC.US,D,20240730,000000,1.761,1.84,1.73,1.81,8240,0
+GDTC.US,D,20240731,000000,1.7101,1.81,1.7101,1.81,6682,0
+GDTC.US,D,20240801,000000,1.75,1.8,1.75,1.75,2741,0
+GDTC.US,D,20240802,000000,1.8,1.8,1.75,1.77,4903,0
+GDTC.US,D,20240805,000000,1.65,1.7332,1.465,1.5417,21039,0
+GDTC.US,D,20240806,000000,1.5501,1.64,1.5501,1.64,1194,0
+GDTC.US,D,20240807,000000,1.6453,1.8,1.61,1.8,3093,0
+GDTC.US,D,20240808,000000,1.7227,1.8092,1.72,1.78,3457,0
+GDTC.US,D,20240809,000000,1.5,1.79,1.5,1.79,3889,0
+GDTC.US,D,20240812,000000,1.77,1.79,1.63,1.64,6423,0
+GDTC.US,D,20240813,000000,1.65,1.7599,1.55,1.73,11932,0
+GDTC.US,D,20240814,000000,1.7506,1.76,1.68,1.68,2936,0
+GDTC.US,D,20240815,000000,1.69,1.74,1.67,1.73,19362,0
+GDTC.US,D,20240816,000000,1.66,1.695,1.66,1.6626,1990,0
+GDTC.US,D,20240819,000000,1.66,1.74,1.63,1.74,2321,0
+GDTC.US,D,20240820,000000,1.4201,1.7,1.4201,1.59,10704,0
+GDTC.US,D,20240821,000000,1.59,1.6,1.55,1.58,7004,0
+GDTC.US,D,20240822,000000,1.61,1.61,1.58,1.6,3496,0
+GDTC.US,D,20240823,000000,1.6,1.6,1.6,1.6,434,0
+GDTC.US,D,20240826,000000,1.36,1.54,1.36,1.45,11060,0
+GDTC.US,D,20240827,000000,1.52,1.5925,1.52,1.59,1688,0
+GDTC.US,D,20240828,000000,1.55,1.6,1.55,1.55,4877,0
+GDTC.US,D,20240829,000000,1.51,1.51,1.45,1.45,2291,0
+GDTC.US,D,20240830,000000,1.5,1.545,1.46,1.4813,4038,0
+GDTC.US,D,20240903,000000,1.6,1.6,1.4801,1.49,1098,0
+GDTC.US,D,20240904,000000,1.5,1.64,1.49,1.49,11701,0
+GDTC.US,D,20240906,000000,1.48,1.55,1.45,1.48,2369,0
+GDTC.US,D,20240909,000000,1.481,1.481,1.481,1.481,517,0
+GDTC.US,D,20240910,000000,1.48,1.62,1.48,1.62,423,0
+GDTC.US,D,20240911,000000,1.61,1.61,1.53,1.53,1068,0
+GDTC.US,D,20240912,000000,1.4,1.5,1.4,1.49,1076,0
+GDTC.US,D,20240913,000000,1.49,1.5,1.48,1.5,2346,0
+GDTC.US,D,20240917,000000,1.63,1.63,1.595,1.595,950,0
+GDTC.US,D,20240918,000000,1.58,1.61,1.57,1.57,2844,0
+GDTC.US,D,20240919,000000,1.54,1.55,1.54,1.55,1325,0
+GDTC.US,D,20240923,000000,1.44,1.523,1.4,1.52,6194,0
+GDTC.US,D,20240924,000000,1.53,1.53,1.46,1.46,4640,0
+GDTC.US,D,20240925,000000,1.46,1.47,1.2,1.47,7337,0
+GDTC.US,D,20240926,000000,1.51,1.55,1.48,1.48,7877,0
+GDTC.US,D,20240927,000000,1.57,1.59,1.55,1.55,2518,0
+GDTC.US,D,20240930,000000,1.58,1.6,1.56,1.57,3676,0
+GDTC.US,D,20241001,000000,1.59,1.7597,1.55,1.64,33918,0
+GDTC.US,D,20241002,000000,1.65,1.79,1.64,1.79,7749,0
+GDTC.US,D,20241003,000000,1.78,1.89,1.6847,1.7637,8649,0
+GDTC.US,D,20241004,000000,1.85,2.015,1.8,1.9038,45506,0
+GDTC.US,D,20241007,000000,2.07,2.17,1.9,2.095,71813,0
+GDTC.US,D,20241008,000000,2.06,2.06,1.995,2.06,3669,0
+GDTC.US,D,20241009,000000,2.04,2.24,2.01,2.01,23490,0
+GDTC.US,D,20241010,000000,2.075,2.075,2.01,2.01,2396,0
+GDTC.US,D,20241011,000000,1.97,2.05,1.9,2.04,3371,0
+GDTC.US,D,20241014,000000,2,2.16,1.9446,2.16,1766,0
+GDTC.US,D,20241015,000000,2.0074,2.15,2.0074,2.08,1047,0
+GDTC.US,D,20241016,000000,1.9831,2.08,1.96,2.08,8264,0
+GDTC.US,D,20241017,000000,2.16,2.16,2.1,2.1301,13782,0
+GDTC.US,D,20241018,000000,2.1099,2.22,2.109,2.22,3631,0
+GDTC.US,D,20241021,000000,2.12,2.23,2.12,2.22,14446,0
+GDTC.US,D,20241022,000000,2.21,2.65,2.21,2.54,45964,0
+GDTC.US,D,20241023,000000,2.5,3.56,2.5,2.87,153821,0
+GDTC.US,D,20241024,000000,2.94,3.09,2.6,3.03,32240,0
+GDTC.US,D,20241025,000000,3.02,3.02,2.67,2.81,16774,0
+GDTC.US,D,20241028,000000,2.97,2.97,2.1,2.56,19093,0
+GDTC.US,D,20241029,000000,2.47,2.4965,2.13,2.34,13916,0
+GDTC.US,D,20241030,000000,2.21,2.3,2.15,2.2256,8404,0
+GDTC.US,D,20241031,000000,2.45,2.45,2.27,2.41,5716,0
+GDTC.US,D,20241101,000000,2.45,2.45,2.2769,2.305,1476,0
+GDTC.US,D,20241104,000000,2.2586,2.58,2.25,2.4832,30854,0
+GDTC.US,D,20241105,000000,2.606,2.83,2.41,2.6232,53824,0
+GDTC.US,D,20241106,000000,2.44,2.485,2.36,2.44,6853,0
+GDTC.US,D,20241107,000000,2.285,2.59,2.2401,2.54,8406,0
+GDTC.US,D,20241108,000000,2.15,2.5465,2.1357,2.31,6978,0
+GDTC.US,D,20241111,000000,2.1101,2.69,2.1101,2.39,6045,0
+GDTC.US,D,20241112,000000,2.31,2.31,2.18,2.2674,1012,0
+GDTC.US,D,20241113,000000,2.4,2.595,2.15,2.22,6152,0
+GDTC.US,D,20241114,000000,2.3685,2.3971,2.12,2.12,4634,0
+GDTC.US,D,20241115,000000,2.2,2.52,1.8302,2.1743,10793,0
+GDTC.US,D,20241118,000000,2.1,2.2952,1.85,1.94,3791,0
+GDTC.US,D,20241119,000000,1.95,2.2743,1.95,2.0094,10996,0
+GDTC.US,D,20241120,000000,2.15,2.35,1.88,2.2102,17744,0
+GDTC.US,D,20241121,000000,2.25,2.27,2.19,2.2,2959,0
+GDTC.US,D,20241122,000000,2.05,2.35,2.05,2.2595,2686,0
+GDTC.US,D,20241125,000000,2.0672,2.2,1.95,2.2,6481,0
+GDTC.US,D,20241126,000000,2.2294,2.23,2.2294,2.23,368,0
+GDTC.US,D,20241127,000000,2.25,2.35,2.07,2.31,3042,0
+GDTC.US,D,20241129,000000,2.28,2.56,2.1,2.35,17220,0
+GDTC.US,D,20241202,000000,2.53,2.53,2.39,2.4239,7342,0
+GDTC.US,D,20241203,000000,2.4287,2.4287,2.2989,2.2989,3315,0
+GDTC.US,D,20241204,000000,2.45,3.18,2.3001,3.18,190739,0
+GDTC.US,D,20241205,000000,3.35,3.35,2.54,2.91,66058,0
+GDTC.US,D,20241206,000000,2.99,3.06,2.685,2.9,43736,0
+GDTC.US,D,20241209,000000,2.7683,2.9,2.76,2.89,2544,0
+GDTC.US,D,20241210,000000,3,3,2.66,2.75,5494,0
+GDTC.US,D,20241211,000000,2.911,3.31,2.66,2.755,76224,0
+GDTC.US,D,20241212,000000,2.76,2.8904,2.5401,2.71,18098,0
+GDTC.US,D,20241213,000000,2.93,3,2.62,2.7155,5014,0
+GDTC.US,D,20241216,000000,2.8452,2.8452,2.43,2.65,9979,0
+GDTC.US,D,20241217,000000,2.7569,2.7569,2.45,2.57,7103,0
+GDTC.US,D,20241218,000000,2.56,2.68,2.36,2.37,30465,0
+GDTC.US,D,20241219,000000,2.49,2.5739,2.255,2.44,6595,0
+GDTC.US,D,20241220,000000,2.543,2.65,2.25,2.56,30456,0
+GDTC.US,D,20241223,000000,2.5,2.5,2.37,2.37,2893,0
+GDTC.US,D,20241224,000000,2.4576,2.58,2.33,2.58,4378,0
+GDTC.US,D,20241226,000000,2.4217,2.7969,2.4217,2.7969,18754,0
+GDTC.US,D,20241227,000000,2.95,3.01,2.44,2.89,43297,0
+GDTC.US,D,20241230,000000,2.88,3.05,2.7819,3.05,20279,0
+GDTC.US,D,20241231,000000,2.96,3.5,2.81,3.4,102737,0
+GDTC.US,D,20250102,000000,3.29,3.51,3.17,3.5,55267,0
+GDTC.US,D,20250103,000000,3.5,3.58,3.43,3.45,21120,0
+GDTC.US,D,20250106,000000,4.0055,4.0499,2.75,3.43,10742778,0
+GDTC.US,D,20250107,000000,3.12,3.17,2.7701,2.96,314012,0
+GDTC.US,D,20250108,000000,2.85,2.8506,2.29,2.29,205918,0
+GDTC.US,D,20250110,000000,2.22,2.99,2.22,2.76,103456,0
+GDTC.US,D,20250113,000000,2.84,2.84,2.1804,2.26,88957,0
+GDTC.US,D,20250114,000000,2.21,2.38,2.15,2.25,42188,0
+GDTC.US,D,20250115,000000,2.21,2.27,2.12,2.19,34475,0
+GDTC.US,D,20250116,000000,2.35,2.64,2.21,2.39,54343,0
+GDTC.US,D,20250117,000000,2.4,2.52,2.3,2.38,17375,0
+GDTC.US,D,20250121,000000,2.35,2.49,2.23,2.47,14646,0
+GDTC.US,D,20250122,000000,2.32,2.85,2.32,2.55,67923,0
+GDTC.US,D,20250123,000000,2.4,2.69,2.39,2.47,11849,0
+GDTC.US,D,20250124,000000,2.47,2.7012,2.4501,2.56,28589,0
+GDTC.US,D,20250127,000000,2.61,2.61,2.4,2.48,8455,0
+GDTC.US,D,20250128,000000,2.37,2.6,2.32,2.49,15192,0
+GDTC.US,D,20250129,000000,2.56,2.57,2.4,2.56,7844,0
+GDTC.US,D,20250130,000000,2.47,2.59,2.435,2.59,23255,0
+GDTC.US,D,20250131,000000,2.5831,2.64,2.52,2.64,10138,0
+GDTC.US,D,20250203,000000,2.41,2.83,2.35,2.79,39939,0
+GDTC.US,D,20250204,000000,2.68,2.94,2.68,2.88,41599,0
+GDTC.US,D,20250205,000000,2.85,2.92,2.74,2.89,27246,0
+GDTC.US,D,20250206,000000,2.7704,2.87,2.75,2.82,20283,0
+GDTC.US,D,20250207,000000,2.8309,2.8309,2.61,2.81,14179,0
+GDTC.US,D,20250210,000000,2.74,2.8247,2.55,2.69,17866,0
+GDTC.US,D,20250211,000000,2.61,2.745,2.56,2.74,3367,0
+GDTC.US,D,20250212,000000,2.61,2.71,2.6008,2.65,7133,0
+GDTC.US,D,20250213,000000,2.5,2.6999,2.46,2.5,21609,0
+GDTC.US,D,20250214,000000,2.68,2.7,2.56,2.56,6876,0
+GDTC.US,D,20250218,000000,2.5,2.7694,2.5,2.62,8038,0
+GDTC.US,D,20250219,000000,2.6,2.75,2.5066,2.75,15486,0
+GDTC.US,D,20250220,000000,2.75,2.75,2.56,2.75,23495,0
+GDTC.US,D,20250221,000000,2.77,2.8,2.5523,2.8,9601,0
+GDTC.US,D,20250224,000000,2.6101,2.79,2.61,2.7,16423,0
+GDTC.US,D,20250225,000000,2.68,2.79,2.6,2.7,11468,0
+GDTC.US,D,20250226,000000,2.77,2.79,2.6,2.79,20206,0
+GDTC.US,D,20250227,000000,2.708,2.81,2.7,2.8,7472,0
+GDTC.US,D,20250228,000000,2.685,2.8,2.68,2.8,3150,0
+GDTC.US,D,20250303,000000,2.6,2.81,2.6,2.81,3927,0
+GDTC.US,D,20250304,000000,2.71,2.81,2.65,2.75,4245,0
+GDTC.US,D,20250305,000000,2.75,2.76,2.7269,2.76,11927,0
+GDTC.US,D,20250306,000000,2.7104,2.79,2.61,2.78,8778,0
+GDTC.US,D,20250307,000000,2.78,2.8,2.7,2.71,6616,0
+GDTC.US,D,20250310,000000,2.69,2.69,2.43,2.5,11787,0
+GDTC.US,D,20250311,000000,2.54,2.8,2.42,2.62,23611,0
+GDTC.US,D,20250312,000000,2.73,2.8,2.5,2.6,21703,0
+GDTC.US,D,20250313,000000,2.49,2.8,2.49,2.67,17553,0
+GDTC.US,D,20250314,000000,2.55,2.58,2.4607,2.48,4624,0
+GDTC.US,D,20250317,000000,2.4966,2.7968,2.48,2.65,25927,0
+GDTC.US,D,20250318,000000,2.65,2.71,2.63,2.63,3421,0
+GDTC.US,D,20250319,000000,2.6276,2.6323,2.6276,2.6323,878,0
+GDTC.US,D,20250320,000000,2.56,2.76,2.56,2.66,14589,0
+GDTC.US,D,20250321,000000,2.58,2.73,2.4912,2.61,18258,0
+GDTC.US,D,20250324,000000,2.61,2.7,2.5301,2.66,9242,0
+GDTC.US,D,20250325,000000,2.63,2.63,2.57,2.59,794,0
+GDTC.US,D,20250326,000000,2.52,2.54,2.36,2.36,7565,0
+GDTC.US,D,20250327,000000,2.32,2.32,2.17,2.25,5220,0
+GDTC.US,D,20250328,000000,2.25,2.25,2.25,2.25,905,0
+GDTC.US,D,20250331,000000,2.24,2.56,1.9759,2.1804,108059,0
+GDTC.US,D,20250401,000000,2.27,2.35,2.16,2.2,26617,0
+GDTC.US,D,20250402,000000,2.3485,2.4,2.2001,2.2326,1564,0
+GDTC.US,D,20250403,000000,2.25,2.4,2.25,2.395,8798,0
+GDTC.US,D,20250404,000000,2.42,2.47,2.26,2.38,8281,0
+GDTC.US,D,20250407,000000,2.31,2.38,2.2401,2.38,5947,0
+GDTC.US,D,20250408,000000,2.3644,2.3644,2.16,2.27,15742,0
+GDTC.US,D,20250409,000000,2.26,2.8,2.18,2.74,279703,0
+GDTC.US,D,20250410,000000,2.84,2.8496,2.4,2.5,101784,0
+GDTC.US,D,20250411,000000,2.4406,2.56,2.392,2.48,2980,0
+GDTC.US,D,20250414,000000,2.51,2.51,2.43,2.43,4285,0
+GDTC.US,D,20250415,000000,2.26,2.53,2.26,2.34,43119,0
+GDTC.US,D,20250416,000000,2.42,2.42,2.33,2.33,6570,0
+GDTC.US,D,20250417,000000,2.36,2.46,2.35,2.46,1162,0
+GDTC.US,D,20250421,000000,2.3,2.415,2.265,2.28,11778,0
+GDTC.US,D,20250422,000000,2.28,2.3672,2.2,2.3332,8215,0
+GDTC.US,D,20250423,000000,2.5,2.5,2.37,2.3992,7742,0
+GDTC.US,D,20250424,000000,2.3136,2.39,2.3136,2.35,651,0
+GDTC.US,D,20250425,000000,2.31,2.44,2.18,2.28,33317,0
+GDTC.US,D,20250428,000000,2.2799,2.5,2.279,2.41,29932,0
+GDTC.US,D,20250429,000000,2.4,2.4,2.3,2.38,7988,0
+GDTC.US,D,20250430,000000,2.46,2.56,2.35,2.37,20982,0
+GDTC.US,D,20250501,000000,2.43,2.43,2.3,2.3,7291,0
+GDTC.US,D,20250502,000000,2.3,2.41,2.3,2.32,5338,0
+GDTC.US,D,20250505,000000,2.35,2.39,2.325,2.39,7965,0
+GDTC.US,D,20250506,000000,2.29,2.35,2.28,2.29,11586,0
+GDTC.US,D,20250507,000000,2.28,2.29,2.21,2.235,5673,0
+GDTC.US,D,20250508,000000,2.315,2.36,2.275,2.3,6187,0
+GDTC.US,D,20250509,000000,2.26,2.29,2.21,2.2201,11392,0
+GDTC.US,D,20250512,000000,2.6014,2.6014,2.28,2.28,4669,0
+GDTC.US,D,20250513,000000,2.28,2.3,2.26,2.27,3847,0
+GDTC.US,D,20250514,000000,2.34,2.35,2.3,2.35,1580,0
+GDTC.US,D,20250515,000000,2.3,2.33,2.3,2.33,1494,0
+GDTC.US,D,20250516,000000,2.38,2.38,2.1919,2.235,3787,0
+GDTC.US,D,20250520,000000,2.11,2.23,2.0121,2.0121,17441,0
+GDTC.US,D,20250521,000000,2.24,2.24,2.1,2.1,3043,0
+GDTC.US,D,20250522,000000,2.1869,2.33,2.1869,2.25,1859,0
+GDTC.US,D,20250523,000000,2.3,2.32,2.2,2.2,5479,0
+GDTC.US,D,20250527,000000,2.2844,2.4482,2.245,2.38,55037,0
+GDTC.US,D,20250528,000000,2.33,2.37,2.2095,2.3068,7564,0
+GDTC.US,D,20250529,000000,2.25,2.3501,2.25,2.32,17114,0
+GDTC.US,D,20250530,000000,2.32,2.32,2.32,2.32,473,0
+GDTC.US,D,20250602,000000,2.34,2.36,2.34,2.34,1005,0
+GDTC.US,D,20250603,000000,2.36,2.36,2.16,2.16,16616,0
+GDTC.US,D,20250604,000000,2.15,2.16,2,2.0578,21517,0
+GDTC.US,D,20250605,000000,2.0113,2.1223,2.01,2.02,8214,0
+GDTC.US,D,20250606,000000,2.1,2.14,2.04,2.05,1222,0
+GDTC.US,D,20250609,000000,2.05,2.085,2.01,2.085,2670,0
+GDTC.US,D,20250610,000000,2.09,2.13,2.05,2.05,3775,0
+GDTC.US,D,20250611,000000,2.04,2.07,2.02,2.02,2972,0
+GDTC.US,D,20250612,000000,2.14,2.14,2.135,2.135,4372,0
+GDTC.US,D,20250613,000000,2.08,2.08,2.08,2.08,777,0
+GDTC.US,D,20250616,000000,2.05,2.0901,2.0401,2.08,5887,0
+GDTC.US,D,20250617,000000,2.1,2.1,2.1,2.1,1506,0
+GDTC.US,D,20250618,000000,2.101,2.33,2.101,2.33,42877,0
+GDTC.US,D,20250620,000000,2.31,2.31,2.1522,2.28,1420,0
+GDTC.US,D,20250623,000000,2.35,2.35,2.18,2.225,2610,0
+GDTC.US,D,20250624,000000,2.34,2.34,2.265,2.3385,1633,0
+GDTC.US,D,20250625,000000,2.25,2.35,2.25,2.34,3176,0
+GDTC.US,D,20250626,000000,2.26,2.32,2.2502,2.3,7557,0
+GDTC.US,D,20250627,000000,2.34,2.34,2.33,2.33,272,0
+GDTC.US,D,20250630,000000,2.32,2.32,2.19,2.25,3560,0
+GDTC.US,D,20250701,000000,2.1,2.25,2.0701,2.17,15693,0
+GDTC.US,D,20250702,000000,2.08,2.1218,2.08,2.1218,2720,0
+GDTC.US,D,20250703,000000,2.1984,2.1984,2.1984,2.1984,862,0
+GDTC.US,D,20250707,000000,2.2,2.2096,2.08,2.1671,9249,0
+GDTC.US,D,20250708,000000,2.19,2.31,2.1799,2.31,5076,0
+GDTC.US,D,20250709,000000,2.2741,2.2741,2.09,2.25,7280,0
+GDTC.US,D,20250710,000000,2.16,2.35,2.16,2.2,13140,0
+GDTC.US,D,20250711,000000,2.21,2.21,2.21,2.21,1505,0
+GDTC.US,D,20250714,000000,2.1191,2.22,2.1191,2.21,7573,0
+GDTC.US,D,20250715,000000,2.15,2.15,2.01,2.04,25607,0
+GDTC.US,D,20250716,000000,2.07,2.11,2.02,2.02,9115,0
+GDTC.US,D,20250717,000000,2.03,2.0535,2,2.03,16531,0
+GDTC.US,D,20250718,000000,2.0069,2.0232,1.96,2.0232,9492,0
+GDTC.US,D,20250721,000000,2.1,2.26,2,2.0001,64864,0
+GDTC.US,D,20250722,000000,2.03,2.085,2,2.02,7424,0
+GDTC.US,D,20250723,000000,2.035,2.035,1.75,1.89,55340,0
+GDTC.US,D,20250724,000000,1.9,1.965,1.89,1.9,89645,0
+GDTC.US,D,20250725,000000,1.91,1.91,1.85,1.8659,7328,0
+GDTC.US,D,20250728,000000,1.87,1.9,1.86,1.9,5212,0
+GDTC.US,D,20250729,000000,1.93,1.95,1.887,1.94,8712,0
+GDTC.US,D,20250730,000000,1.87,1.92,1.77,1.8928,16700,0
+GDTC.US,D,20250731,000000,1.84,1.88,1.83,1.88,5219,0
+GDTC.US,D,20250801,000000,1.9,1.92,1.83,1.83,4061,0
+GDTC.US,D,20250804,000000,1.83,1.89,1.83,1.86,6126,0
+GDTC.US,D,20250805,000000,1.85,1.85,1.785,1.8,12681,0
+GDTC.US,D,20250806,000000,1.86,1.86,1.8103,1.84,2962,0
+GDTC.US,D,20250807,000000,1.86,1.86,1.86,1.86,326,0
+GDTC.US,D,20250808,000000,1.87,1.8784,1.85,1.87,3266,0
+GDTC.US,D,20250811,000000,1.84,1.84,1.7962,1.8,8510,0
+GDTC.US,D,20250812,000000,1.81,1.83,1.76,1.77,18987,0
+GDTC.US,D,20250813,000000,1.75,1.78,1.73,1.75,18910,0
+GDTC.US,D,20250814,000000,1.75,1.784,1.75,1.784,1305,0
+GDTC.US,D,20250815,000000,1.74,1.8,1.74,1.8,6384,0
+GDTC.US,D,20250818,000000,1.765,1.8,1.765,1.78,21161,0
+GDTC.US,D,20250819,000000,1.7699,1.79,1.72,1.75,13266,0
+GDTC.US,D,20250820,000000,1.68,1.77,1.65,1.73,6593,0
+GDTC.US,D,20250821,000000,1.73,1.78,1.73,1.78,4592,0
+GDTC.US,D,20250822,000000,1.8,1.849,1.7884,1.849,9980,0
+GDTC.US,D,20250825,000000,1.87,2.139,1.87,1.9724,53314,0
+GDTC.US,D,20250826,000000,1.92,1.97,1.92,1.97,3048,0
+GDTC.US,D,20250827,000000,2.01,2.01,2.01,2.01,642,0
+GDTC.US,D,20250828,000000,2,2.0336,2,2,9835,0
+GDTC.US,D,20250829,000000,2.0112,2.04,2,2.002,2726,0
+GDTC.US,D,20250902,000000,2.01,2.0723,2,2.005,6834,0
+GDTC.US,D,20250903,000000,1.99,2.03,1.85,1.95,7302,0
+GDTC.US,D,20250904,000000,1.98,1.99,1.89,1.9,1739,0
+GDTC.US,D,20250905,000000,1.8502,1.93,1.8502,1.93,2902,0
+GDTC.US,D,20250908,000000,1.86,1.8682,1.83,1.83,9168,0
+GDTC.US,D,20250909,000000,1.8349,1.96,1.82,1.95,10647,0
+GDTC.US,D,20250910,000000,1.93,2,1.92,1.9837,16813,0
+GDTC.US,D,20250911,000000,1.98,2.06,1.98,2.01,11204,0
+GDTC.US,D,20250912,000000,2,2.27,2,2.27,64599,0
+GDTC.US,D,20250915,000000,2.28,2.28,2.13,2.13,10432,0
+GDTC.US,D,20250916,000000,2.14,2.14,1.92,1.93,37373,0
+GDTC.US,D,20250917,000000,1.96,2.0413,1.88,1.88,25686,0
+GDTC.US,D,20250918,000000,1.91,1.94,1.88,1.88,8186,0
+GDTC.US,D,20250919,000000,1.9096,1.94,1.865,1.865,4966,0
+GDTC.US,D,20250922,000000,1.88,1.93,1.88,1.93,1896,0
+GDTC.US,D,20250923,000000,1.97,2.202,1.97,2.05,19018,0
+GDTC.US,D,20250924,000000,2.04,2.05,2.03,2.03,5109,0
+GDTC.US,D,20250925,000000,2.05,2.05,1.97,1.97,2431,0
+GDTC.US,D,20250926,000000,1.9,2.06,1.9,1.99,25045,0
+GDTC.US,D,20250929,000000,2,2,1.98,1.98,1905,0
+GDTC.US,D,20250930,000000,1.98,1.99,1.93,1.99,24602,0
+GDTC.US,D,20251001,000000,2.02,2.05,1.9609,2.01,6688,0
+GDTC.US,D,20251002,000000,2.03,2.03,1.95,2.01,23517,0
+GDTC.US,D,20251003,000000,2.01,2.02,2.01,2.01,4525,0
+GDTC.US,D,20251006,000000,2.01,2.2988,2.01,2.11,117788,0
+GDTC.US,D,20251007,000000,2.15,2.2,2.11,2.16,31540,0
+GDTC.US,D,20251008,000000,2.16,2.4393,2.15,2.17,37547,0
+GDTC.US,D,20251009,000000,2.28,2.3,2.18,2.25,8620,0
+GDTC.US,D,20251010,000000,2.25,2.25,1.895,2.06,40573,0
+GDTC.US,D,20251013,000000,1.99,2.002,1.89,1.93,14574,0
+GDTC.US,D,20251014,000000,2.23,2.36,2.09,2.25,1536116,0
+GDTC.US,D,20251015,000000,1.99,2.43,1.95,2.25,138509,0
+GDTC.US,D,20251016,000000,2.17,2.3385,2.15,2.25,31875,0
+GDTC.US,D,20251017,000000,2.27,2.35,2.21,2.29,34965,0
+GDTC.US,D,20251020,000000,2.34,2.75,2.34,2.69,118709,0
+GDTC.US,D,20251021,000000,2.63,2.75,2.4912,2.57,50623,0
+GDTC.US,D,20251022,000000,2.87,3.68,2.1801,2.68,1684648,0
+GDTC.US,D,20251023,000000,2.5,2.65,2.32,2.43,75747,0
+GDTC.US,D,20251024,000000,2.33,2.49,2.3221,2.39,34284,0
+GDTC.US,D,20251027,000000,2.39,2.5,2.39,2.42,34950,0
+GDTC.US,D,20251028,000000,2.42,2.45,2.35,2.39,36003,0
+GDTC.US,D,20251029,000000,2.35,2.35,2.18,2.18,50328,0
+GDTC.US,D,20251030,000000,2.14,2.325,2.13,2.15,21430,0
+GDTC.US,D,20251031,000000,2.13,2.285,2.1,2.2,10320,0
+GDTC.US,D,20251103,000000,2.16,2.17,2.09,2.115,14340,0
+GDTC.US,D,20251104,000000,2.06,2.09,1.92,1.99,23317,0
+GDTC.US,D,20251105,000000,2.05,2.115,2.03,2.11,6538,0
+GDTC.US,D,20251106,000000,2.53,3.1,1.68,2.04,1468923,0
+GDTC.US,D,20251107,000000,1.91,1.99,1.83,1.88,61820,0
+GDTC.US,D,20251110,000000,1.85,2.0183,1.85,1.97,27698,0
+GDTC.US,D,20251111,000000,1.92,1.99,1.82,1.95,39994,0
+GDTC.US,D,20251112,000000,1.97,1.97,1.87,1.93,11567,0
+GDTC.US,D,20251113,000000,1.84,1.96,1.84,1.92,27706,0
+GDTC.US,D,20251114,000000,1.93,2,1.92,1.96,8595,0
+GDTC.US,D,20251117,000000,1.98,1.99,1.9342,1.98,21030,0
+GDTC.US,D,20251118,000000,1.99,2.29,1.8801,1.97,837966,0
+GDTC.US,D,20251119,000000,1.8,1.99,1.7802,1.81,63454,0
+GDTC.US,D,20251120,000000,1.85,1.9776,1.78,1.8,30380,0
+GDTC.US,D,20251121,000000,1.84,1.88,1.8,1.88,22894,0
+GDTC.US,D,20251124,000000,1.855,1.91,1.855,1.91,8941,0
+GDTC.US,D,20251125,000000,1.87,1.91,1.8601,1.9,10440,0
+GDTC.US,D,20251126,000000,1.86,1.9364,1.86,1.9007,15452,0
+GDTC.US,D,20251128,000000,1.845,1.87,1.84,1.84,4250,0
+GDTC.US,D,20251201,000000,1.83,1.98,1.81,1.81,14284,0
+GDTC.US,D,20251202,000000,1.82,1.82,1.74,1.74,35544,0
+GDTC.US,D,20251203,000000,1.73,1.75,1.72,1.75,4400,0
+GDTC.US,D,20251204,000000,1.75,1.8798,1.75,1.85,1165,0
+GDTC.US,D,20251205,000000,1.7101,1.7999,1.7101,1.77,11633,0
+GDTC.US,D,20251208,000000,1.8,2.12,1.8,1.85,320317,0
+GDTC.US,D,20251209,000000,1.85,1.85,1.5,1.55,100325,0
+GDTC.US,D,20251210,000000,1.58,1.72,1.5,1.5573,32054,0
+GDTC.US,D,20251211,000000,1.63,1.67,1.58,1.67,32598,0
+GDTC.US,D,20251212,000000,1.655,1.68,1.63,1.66,10772,0
+GDTC.US,D,20251215,000000,1.62,1.6386,1.585,1.6,14709,0
+GDTC.US,D,20251216,000000,1.62,1.6201,1.5803,1.62,8162,0
+GDTC.US,D,20251217,000000,1.66,1.66,1.53,1.58,44155,0
+GDTC.US,D,20251218,000000,1.56,1.6162,1.55,1.56,15145,0
+GDTC.US,D,20251219,000000,1.56,1.63,1.38,1.41,57287,0
+GDTC.US,D,20251222,000000,1.55,1.55,1.5017,1.53,4726,0
+GDTC.US,D,20251223,000000,1.54,1.555,1.49,1.515,31661,0
+GDTC.US,D,20251224,000000,1.5054,1.58,1.5054,1.54,5940,0
+GDTC.US,D,20251226,000000,1.5,1.58,1.5,1.53,13409,0
+GDTC.US,D,20251229,000000,1.51,1.545,1.43,1.44,23143,0
+GDTC.US,D,20251230,000000,1.4307,1.4307,1.38,1.41,13585,0
+GDTC.US,D,20251231,000000,1.46,1.6,1.29,1.335,97254,0
+GDTC.US,D,20260102,000000,1.38,1.42,1.33,1.39,5770,0
+GDTC.US,D,20260105,000000,1.42,1.43,1.33,1.36,24143,0
+GDTC.US,D,20260106,000000,1.38,1.4001,1.34,1.39,10153,0
+GDTC.US,D,20260107,000000,1.39,1.4,1.384,1.39,8404,0
+GDTC.US,D,20260108,000000,1.42,1.42,1.261,1.31,20466,0
+GDTC.US,D,20260109,000000,1.3,1.365,1.3,1.32,3083,0
+GDTC.US,D,20260112,000000,1.26,1.28,1.18,1.24,19373,0
+GDTC.US,D,20260113,000000,1.38,1.39,1.2017,1.22,198781,0
+GDTC.US,D,20260114,000000,1.2,1.2099,0.8893,0.9351,147026,0
+GDTC.US,D,20260115,000000,0.9597,0.9699,0.891,0.93,19555,0
+GDTC.US,D,20260116,000000,0.9,0.981,0.9,0.9534,51523,0
+GDTC.US,D,20260120,000000,0.8883,1.125,0.86,1.05,12547,0
+GDTC.US,D,20260121,000000,1.1,1.1299,1.05,1.0589,11829,0
+GDTC.US,D,20260122,000000,1.07,1.07,0.8711,0.9501,26146,0
+GDTC.US,D,20260123,000000,0.97,1,0.94,1,10173,0
+GDTC.US,D,20260126,000000,0.97,0.98,0.86495,0.89,33556,0
+GDTC.US,D,20260127,000000,0.92,0.9201,0.7282,0.8357,56830,0
+GDTC.US,D,20260128,000000,0.8001,0.8836,0.7817,0.8249,48212,0
+GDTC.US,D,20260129,000000,0.82,0.8413,0.78,0.8413,27648,0
+GDTC.US,D,20260130,000000,0.86,0.86,0.780001,0.8066,8089,0
+GDTC.US,D,20260202,000000,0.8985,0.8999,0.8412,0.86,5231,0
+GDTC.US,D,20260203,000000,0.850101,0.88,0.82,0.85,3978,0
+GDTC.US,D,20260204,000000,0.8245,0.857,0.8,0.8499,10222325,0
+GDTC.US,D,20260205,000000,1.035,1.25,0.9012,1.08,22071778,0
+GDTC.US,D,20260206,000000,1.17,1.19,0.9701,1.17,816896,0
+GDTC.US,D,20260209,000000,1.1,1.1,0.965,1.08,324352,0
+GDTC.US,D,20260210,000000,1.08,1.12,1.03,1.07,299114,0
+GDTC.US,D,20260211,000000,1.06,1.07,1.025,1.04,226439,0
+GDTC.US,D,20260212,000000,1,1.015,0.8666,0.9469,153920,0
+GDTC.US,D,20260213,000000,0.98,1.02,0.9013,1.02,90479,0
+GDTC.US,D,20260217,000000,0.97,1.05,0.95,1.03,32801,0
+GDTC.US,D,20260218,000000,0.988,1.01,0.95,1.01,81285,0
diff --git a/daily/us/nasdaq stocks/1/gecc.us.txt b/daily/us/nasdaq stocks/1/gecc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3480de5385b7ea2fc37e3e94649ec9830f74442
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gecc.us.txt	
@@ -0,0 +1,2333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GECC.US,D,20161107,000000,26.9577,28.061,26.6455,26.6952,58784.844767865,0
+GECC.US,D,20161108,000000,26.7812,27.1005,25.4136,26.6721,37665.50672872,0
+GECC.US,D,20161109,000000,25.771,26.7403,25.771,26.7403,23136.448484504,0
+GECC.US,D,20161110,000000,25.8979,27.0747,25.8979,26.7403,15957.609912339,0
+GECC.US,D,20161111,000000,25.8979,26.7129,25.8979,26.6721,8443.9016910551,0
+GECC.US,D,20161114,000000,26.0167,26.6207,26.0167,26.3324,13102.761590567,0
+GECC.US,D,20161115,000000,26.3581,26.3581,25.8979,25.9413,14822.210125599,0
+GECC.US,D,20161116,000000,25.771,25.9661,25.771,25.9359,6580.1322298034,0
+GECC.US,D,20161117,000000,26.0167,26.1338,25.8979,26.0637,4866.3212309513,0
+GECC.US,D,20161118,000000,26.0167,26.1861,26.0167,26.0424,2625.9643528465,0
+GECC.US,D,20161121,000000,25.3134,26.2774,25.3134,26.2561,5846.1250191108,0
+GECC.US,D,20161122,000000,26.0424,26.4752,25.771,26.4478,4110.891382773,0
+GECC.US,D,20161123,000000,26.1861,26.5,25.5554,26.4478,2611.3067587773,0
+GECC.US,D,20161125,000000,26.5,26.5,26.2561,26.2561,423.9427207687,0
+GECC.US,D,20161128,000000,26.1604,26.5,25.8979,26.5,3472.7222871478,0
+GECC.US,D,20161129,000000,26.3786,26.3786,25.8979,26.3786,4308.2051490882,0
+GECC.US,D,20161130,000000,25.9413,26.3786,25.9413,26.3786,5707.4416290722,0
+GECC.US,D,20161201,000000,25.9183,26.3786,25.8979,26.1107,12965.205707763,0
+GECC.US,D,20161202,000000,25.9183,26.1559,25.6903,25.794,4212.3670340208,0
+GECC.US,D,20161205,000000,25.771,26.0424,25.6788,25.8473,9269.2369878708,0
+GECC.US,D,20161206,000000,25.8979,26.1338,25.8855,26.1338,13708.232976345,0
+GECC.US,D,20161207,000000,25.9413,26.1843,25.8979,25.9918,4436.7409740021,0
+GECC.US,D,20161208,000000,25.8979,25.8979,25.5306,25.8455,17693.971055913,0
+GECC.US,D,20161209,000000,25.6522,26.5,25.3656,26.2792,21247.873864059,0
+GECC.US,D,20161212,000000,25.771,26.0991,25.771,25.8979,6434.6837963482,0
+GECC.US,D,20161213,000000,25.8455,25.8624,25.6548,25.771,3258.4959122912,0
+GECC.US,D,20161214,000000,25.771,26.2561,25.6256,25.7267,19926.435383364,0
+GECC.US,D,20161215,000000,25.771,26.0167,25.6522,25.6522,5195.5533438886,0
+GECC.US,D,20161216,000000,25.7329,26.03,25.6522,25.6522,924.5559335913,0
+GECC.US,D,20161219,000000,25.504,25.6522,25.0465,25.5306,24627.013050611,0
+GECC.US,D,20161220,000000,25.3293,25.4287,25.3293,25.4136,1658.5631442839,0
+GECC.US,D,20161221,000000,25.4712,25.5847,25.3134,25.4756,3425.3669832322,0
+GECC.US,D,20161222,000000,25.3675,25.5253,25.3293,25.4579,2248.2494287573,0
+GECC.US,D,20161223,000000,25.4269,25.5306,25.3639,25.4136,4130.0590057864,0
+GECC.US,D,20161227,000000,25.6522,26.6207,25.5554,26.6207,67557.978571858,0
+GECC.US,D,20161228,000000,27.0721,28.0157,26.9027,27.0721,38338.628548665,0
+GECC.US,D,20161229,000000,26.8335,27.857,26.7786,27.646,26911.342710923,0
+GECC.US,D,20161230,000000,27.8934,29.2442,27.7825,28.6765,72364.541919297,0
+GECC.US,D,20170103,000000,28.7705,28.8965,28.0354,28.4239,10950.350276876,0
+GECC.US,D,20170104,000000,28.289,28.9258,28.2623,28.7403,9926.5737065094,0
+GECC.US,D,20170105,000000,28.6889,29.0481,28.3759,28.9719,11737.350327665,0
+GECC.US,D,20170106,000000,28.7129,28.7129,28.3511,28.4239,5683.7639771143,0
+GECC.US,D,20170109,000000,28.6889,28.7403,28.3333,28.3333,10705.681206646,0
+GECC.US,D,20170110,000000,28.4193,28.5541,28.108,28.1613,8260.118011573,0
+GECC.US,D,20170111,000000,28.0157,28.0157,27.6735,27.9652,10241.148225378,0
+GECC.US,D,20170112,000000,28.2366,28.2588,27.8934,27.9652,917.79089017478,0
+GECC.US,D,20170113,000000,28.2552,28.3545,28.0495,28.2836,3179.5704057652,0
+GECC.US,D,20170117,000000,28.2836,28.2836,27.8181,28.1613,8076.3343320908,0
+GECC.US,D,20170118,000000,27.8181,28.1338,27.8181,28.0797,16663.429442129,0
+GECC.US,D,20170119,000000,28.0495,28.2366,27.606,27.646,18847.410958429,0
+GECC.US,D,20170120,000000,27.5493,27.9652,27.5493,27.8181,1347.3711471239,0
+GECC.US,D,20170123,000000,27.7861,28.0157,27.7594,27.8934,9501.5034785046,0
+GECC.US,D,20170124,000000,27.8641,27.9962,27.7125,27.7125,14757.942213141,0
+GECC.US,D,20170125,000000,27.7125,28.1338,27.496,27.6184,19078.549941828,0
+GECC.US,D,20170126,000000,27.7861,27.9962,27.4437,27.7337,16355.619966677,0
+GECC.US,D,20170127,000000,28.3226,28.3226,27.5519,27.7169,15918.147159076,0
+GECC.US,D,20170130,000000,27.6876,27.6876,27.308,27.5014,28016.299802289,0
+GECC.US,D,20170131,000000,27.654,27.7567,27.5519,27.6007,15994.81765113,0
+GECC.US,D,20170201,000000,27.3356,27.6815,27.3356,27.4748,2465.8583253222,0
+GECC.US,D,20170202,000000,27.7373,27.7373,27.5298,27.7169,1689.0058396583,0
+GECC.US,D,20170203,000000,27.3719,27.9981,27.3719,27.9981,1822.0516935165,0
+GECC.US,D,20170206,000000,27.9776,28.1444,27.9492,28.1444,3168.2953334043,0
+GECC.US,D,20170207,000000,28.061,28.1444,27.771,28.1444,6628.6150409552,0
+GECC.US,D,20170208,000000,28.1444,28.2712,27.8516,28.2712,851.26796324564,0
+GECC.US,D,20170209,000000,28.2366,28.3226,27.7169,27.7169,4594.5919870543,0
+GECC.US,D,20170210,000000,27.7169,27.8516,27.6815,27.8516,9838.6281420946,0
+GECC.US,D,20170213,000000,27.7567,27.7567,27.4748,27.6007,8058.2942163134,0
+GECC.US,D,20170214,000000,27.8516,28.0902,27.3497,27.8516,7249.8715280391,0
+GECC.US,D,20170215,000000,27.6487,28.8415,27.3541,27.4473,36139.989438294,0
+GECC.US,D,20170216,000000,27.2796,27.771,27.2796,27.7409,4347.6679023512,0
+GECC.US,D,20170217,000000,27.8242,28.0354,27.4748,28.0354,2827.7881481061,0
+GECC.US,D,20170221,000000,28.2234,28.2234,27.6956,27.8969,3152.510232099,0
+GECC.US,D,20170222,000000,27.2531,27.9776,27.2531,27.5298,5035.4473163643,0
+GECC.US,D,20170223,000000,27.9217,27.9217,27.3356,27.771,5067.0175189748,0
+GECC.US,D,20170224,000000,27.6876,28.3102,27.3142,27.8038,16856.2331795,0
+GECC.US,D,20170227,000000,27.4252,28.3102,27.2344,28.0468,11545.67409753,0
+GECC.US,D,20170228,000000,27.6362,28.1018,27.4252,28.1018,8372.8687351816,0
+GECC.US,D,20170301,000000,27.5493,28.1293,27.5493,27.7771,2085.8883867608,0
+GECC.US,D,20170302,000000,28.0123,28.0123,27.496,28.0123,3578.70796734,0
+GECC.US,D,20170303,000000,28.0123,28.0123,27.6876,27.8819,1179.3725689469,0
+GECC.US,D,20170306,000000,27.5572,27.7771,27.3364,27.4252,11521.996445573,0
+GECC.US,D,20170307,000000,27.6672,27.6672,27.5572,27.5572,675.37683441608,0
+GECC.US,D,20170308,000000,27.4508,27.6876,27.4508,27.5572,1507.4771746482,0
+GECC.US,D,20170309,000000,27.4252,27.6654,27.3364,27.6654,8569.0549942608,0
+GECC.US,D,20170310,000000,27.6362,27.6876,27.3364,27.6362,3671.1635606991,0
+GECC.US,D,20170313,000000,27.5031,27.5351,27.4508,27.4508,705.81952979043,0
+GECC.US,D,20170314,000000,27.4349,27.4632,27.3356,27.4508,8156.387345853,0
+GECC.US,D,20170315,000000,27.4313,27.5351,27.4198,27.4917,2147.9012847456,0
+GECC.US,D,20170316,000000,27.4313,27.48,27.3142,27.48,5127.9029097234,0
+GECC.US,D,20170317,000000,27.3142,27.4252,27.3142,27.3142,3093.8798558226,0
+GECC.US,D,20170320,000000,27.2123,27.3994,26.806,27.2558,5826.9573960973,0
+GECC.US,D,20170321,000000,26.7856,27.3541,26.7856,27.2841,1593.1677245908,0
+GECC.US,D,20170322,000000,27.4252,27.4252,27.2123,27.2123,1250.4055248204,0
+GECC.US,D,20170323,000000,27.183,27.4437,27.1288,27.1572,4604.7395521791,0
+GECC.US,D,20170324,000000,26.8574,27.1572,26.8574,27.1572,524.29086478043,0
+GECC.US,D,20170327,000000,27.1227,27.3142,27.0499,27.0747,3108.5374498917,0
+GECC.US,D,20170328,000000,27.4252,27.4252,27.0526,27.3994,2191.874066953,0
+GECC.US,D,20170329,000000,27.489,27.8181,27.3364,27.6902,4488.6063068621,0
+GECC.US,D,20170330,000000,29.1785,29.3195,28.0203,28.3236,86763.936831362,0
+GECC.US,D,20170331,000000,28.6544,28.7945,28.3839,28.5984,33829.727111552,0
+GECC.US,D,20170403,000000,28.5205,28.822,28.5205,28.6863,14729.75453224,0
+GECC.US,D,20170404,000000,28.547,28.822,28.547,28.6544,24855.897019537,0
+GECC.US,D,20170405,000000,28.6836,28.822,28.5984,28.5984,12416.109683789,0
+GECC.US,D,20170406,000000,28.9027,29.0277,28.547,28.6863,13933.734423563,0
+GECC.US,D,20170407,000000,28.6544,28.767,28.3705,28.4415,23734.027319631,0
+GECC.US,D,20170410,000000,28.4442,28.5205,28.3759,28.4415,15715.19585658,0
+GECC.US,D,20170411,000000,28.4114,28.4832,28.3839,28.4114,12296.593916764,0
+GECC.US,D,20170412,000000,28.4716,28.4974,28.3705,28.4114,7839.5578125126,0
+GECC.US,D,20170413,000000,28.4114,28.5736,28.3839,28.4974,7744.8472046812,0
+GECC.US,D,20170417,000000,28.4114,28.4415,28.3635,28.3839,6243.0075662134,0
+GECC.US,D,20170418,000000,28.3839,28.4974,28.3635,28.3635,9679.6496218065,0
+GECC.US,D,20170419,000000,28.4974,28.4974,28.3635,28.3635,7827.1552329155,0
+GECC.US,D,20170420,000000,28.3839,28.4716,28.3511,28.3839,10233.255674725,0
+GECC.US,D,20170421,000000,28.3839,28.4415,28.3635,28.4114,3127.7050729052,0
+GECC.US,D,20170424,000000,28.3511,28.4114,28.3511,28.3839,19323.219012058,0
+GECC.US,D,20170425,000000,28.4114,28.4114,28.3511,28.4114,14638.426446117,0
+GECC.US,D,20170426,000000,28.6127,28.6127,28.5302,28.6047,7759.5047987503,0
+GECC.US,D,20170427,000000,28.6127,28.6597,28.5852,28.6127,19025.557101731,0
+GECC.US,D,20170428,000000,28.6127,28.6375,28.5009,28.5852,13216.63982141,0
+GECC.US,D,20170501,000000,28.5852,28.6375,28.5852,28.6375,6700.7755040647,0
+GECC.US,D,20170502,000000,28.5852,28.6597,28.5852,28.6597,5714.2066724886,0
+GECC.US,D,20170503,000000,28.6597,28.6597,28.6127,28.6375,4868.5762454235,0
+GECC.US,D,20170504,000000,28.6375,28.6979,28.5009,28.5302,9544.348753476,0
+GECC.US,D,20170505,000000,28.7236,28.7236,27.8473,28.2544,23252.581729821,0
+GECC.US,D,20170508,000000,27.9217,27.9217,27.1405,27.591,15102.959427385,0
+GECC.US,D,20170509,000000,27.6326,28.0203,27.1209,27.9528,4909.1665059225,0
+GECC.US,D,20170510,000000,27.8144,28.3511,27.591,27.9217,8219.5277510738,0
+GECC.US,D,20170511,000000,27.3781,27.6202,27.3453,27.3453,2082.5058650526,0
+GECC.US,D,20170512,000000,27.3453,27.7125,27.3453,27.3453,2677.8296857065,0
+GECC.US,D,20170515,000000,27.489,27.489,27.2123,27.2123,10312.181181251,0
+GECC.US,D,20170516,000000,26.9905,27.5546,26.9905,27.2903,7505.8156706307,0
+GECC.US,D,20170517,000000,27.238,27.238,26.7041,26.7041,24893.104758328,0
+GECC.US,D,20170518,000000,26.7298,26.751,26.3324,26.375,8269.1380694616,0
+GECC.US,D,20170519,000000,26.3129,26.3324,26.0965,26.2774,4369.0905398369,0
+GECC.US,D,20170522,000000,26.2367,26.2367,26.0779,26.1959,4935.0991723525,0
+GECC.US,D,20170523,000000,26.2233,26.2774,26.1462,26.2233,5907.0104098595,0
+GECC.US,D,20170524,000000,26.2233,26.2774,26.1959,26.2233,3122.0675367247,0
+GECC.US,D,20170525,000000,26.2233,26.658,26.2233,26.5533,5219.2309958464,0
+GECC.US,D,20170526,000000,26.751,26.751,26.484,26.7129,2964.2165236726,0
+GECC.US,D,20170530,000000,26.4317,26.7129,26.4317,26.7129,1046.3267150887,0
+GECC.US,D,20170531,000000,26.7856,26.7998,26.5089,26.5089,5344.3842990521,0
+GECC.US,D,20170601,000000,26.3102,26.5887,26.3102,26.3581,2749.990148816,0
+GECC.US,D,20170602,000000,26.5089,26.6073,26.484,26.484,917.79089017478,0
+GECC.US,D,20170605,000000,26.336,26.5089,26.2561,26.3581,3761.3641395861,0
+GECC.US,D,20170606,000000,26.2819,26.4068,26.2819,26.4068,1039.5616716722,0
+GECC.US,D,20170607,000000,26.3661,26.3661,26.3192,26.3581,732.87970345652,0
+GECC.US,D,20170608,000000,26.3581,26.4548,26.3581,26.4548,1213.1977860296,0
+GECC.US,D,20170609,000000,26.3803,26.7403,26.3803,26.7403,1310.1634083331,0
+GECC.US,D,20170612,000000,26.5612,26.7129,26.3803,26.5355,2005.8353729987,0
+GECC.US,D,20170613,000000,26.5089,26.8415,26.5089,26.642,2188.4915452448,0
+GECC.US,D,20170614,000000,26.4664,26.5089,26.3918,26.5089,611.10892195912,0
+GECC.US,D,20170615,000000,26.6154,26.6154,26.5355,26.5355,341.63469253435,0
+GECC.US,D,20170616,000000,26.7403,26.7403,26.5755,26.6721,920.04590464694,0
+GECC.US,D,20170619,000000,26.869,26.9196,26.4068,26.7403,6173.102117576,0
+GECC.US,D,20170620,000000,26.9444,26.9444,26.4068,26.4548,3773.766719183,0
+GECC.US,D,20170621,000000,26.484,26.6685,26.1506,26.6685,13136.586807649,0
+GECC.US,D,20170622,000000,26.4548,26.484,26.179,26.484,1837.8367948217,0
+GECC.US,D,20170623,000000,26.4131,26.4548,26.2819,26.4548,1699.153404783,0
+GECC.US,D,20170626,000000,26.3803,26.5089,26.3803,26.4548,3095.0073630587,0
+GECC.US,D,20170627,000000,26.3891,26.6038,26.3803,26.6038,6210.3098563669,0
+GECC.US,D,20170628,000000,26.8636,27.654,26.8636,27.599,20843.098766303,0
+GECC.US,D,20170629,000000,27.5448,27.904,27.3887,27.8278,13866.083989398,0
+GECC.US,D,20170630,000000,27.5448,27.904,27.3196,27.3196,15522.392119209,0
+GECC.US,D,20170703,000000,27.3887,27.7187,27.3196,27.7187,2411.73797799,0
+GECC.US,D,20170705,000000,27.5448,27.7462,27.3887,27.3887,8024.4689992308,0
+GECC.US,D,20170706,000000,27.3196,27.857,27.3196,27.3196,13453.416340989,0
+GECC.US,D,20170707,000000,27.5208,27.5208,27.3887,27.3887,3356.5890418309,0
+GECC.US,D,20170710,000000,27.4402,27.6815,27.4402,27.6815,3613.6606916587,0
+GECC.US,D,20170711,000000,27.6956,27.6956,27.3196,27.599,6415.5161733347,0
+GECC.US,D,20170712,000000,27.599,27.7187,27.3196,27.654,4977.9444473239,0
+GECC.US,D,20170713,000000,27.6815,27.6815,26.9027,27.4402,2911.2236835765,0
+GECC.US,D,20170714,000000,27.4659,27.4659,27.2504,27.363,4116.5289189534,0
+GECC.US,D,20170717,000000,27.4659,27.7187,27.1351,27.2123,10002.116691327,0
+GECC.US,D,20170718,000000,27.1847,27.6815,27.1847,27.5448,8788.9189052977,0
+GECC.US,D,20170719,000000,27.5883,27.6956,27.1847,27.6246,8652.4905297312,0
+GECC.US,D,20170720,000000,27.5208,27.654,27.1847,27.5448,5647.6837455595,0
+GECC.US,D,20170721,000000,27.5208,27.6956,27.363,27.6815,6500.0792160412,0
+GECC.US,D,20170724,000000,27.6815,27.6815,27.2123,27.3887,5292.5189661921,0
+GECC.US,D,20170725,000000,27.3453,27.6815,27.3453,27.654,4827.9859849243,0
+GECC.US,D,20170726,000000,27.599,27.654,27.3887,27.4917,3433.2595338848,0
+GECC.US,D,20170727,000000,27.6362,27.7098,27.4748,27.7098,12594.255827091,0
+GECC.US,D,20170728,000000,27.7098,27.7594,27.5546,27.7567,4743.4229422178,0
+GECC.US,D,20170731,000000,27.7852,27.8144,27.4748,27.7293,7894.8056670808,0
+GECC.US,D,20170801,000000,27.4473,27.8473,27.4473,27.606,1977.6476920965,0
+GECC.US,D,20170802,000000,27.5803,27.7293,27.2716,27.3949,5433.457370703,0
+GECC.US,D,20170803,000000,27.4198,27.9927,27.2167,27.7737,6444.8313614729,0
+GECC.US,D,20170804,000000,27.8641,27.9164,27.7293,27.7567,3349.8239984143,0
+GECC.US,D,20170807,000000,27.7293,27.9164,27.7293,27.9164,4196.5819327156,0
+GECC.US,D,20170808,000000,27.8144,27.8402,27.4198,27.8144,6783.0835322991,0
+GECC.US,D,20170809,000000,27.7567,27.7852,27.4198,27.7293,2921.3712487013,0
+GECC.US,D,20170810,000000,27.7098,27.8641,27.5298,27.8144,5835.977453986,0
+GECC.US,D,20170811,000000,27.7098,28.0672,27.4748,27.9758,14066.78027742,0
+GECC.US,D,20170814,000000,28.1258,28.1258,27.8641,28.0965,4694.9401310661,0
+GECC.US,D,20170815,000000,28.1258,28.1258,27.8641,27.9164,6312.9130148508,0
+GECC.US,D,20170816,000000,27.7293,28.0406,27.4748,28.0016,3425.3669832322,0
+GECC.US,D,20170817,000000,27.8641,28.3759,27.8641,28.3608,8498.0220383872,0
+GECC.US,D,20170818,000000,27.9458,28.3759,27.9164,28.3608,3621.5532423112,0
+GECC.US,D,20170821,000000,28.3102,28.3608,27.9164,28.3413,2889.8010460909,0
+GECC.US,D,20170822,000000,28.1497,28.367,27.3949,28.1746,13489.496572545,0
+GECC.US,D,20170823,000000,27.8144,28.3413,27.4198,28.2836,8664.8931093282,0
+GECC.US,D,20170824,000000,28.0965,28.3759,28.0468,28.3608,2565.0789620978,0
+GECC.US,D,20170825,000000,28.1994,28.3759,27.7567,28.3759,8443.9016910551,0
+GECC.US,D,20170828,000000,28.289,28.4877,28.2836,28.4033,5887.8427868461,0
+GECC.US,D,20170829,000000,28.155,29.2034,27.7594,28.9949,168492.42634635,0
+GECC.US,D,20170830,000000,28.8459,29.1191,28.547,29.1191,5763.8169908765,0
+GECC.US,D,20170831,000000,29.1697,29.5155,28.9949,29.2034,16127.863504988,0
+GECC.US,D,20170901,000000,29.0012,29.0411,28.7821,28.8868,2437.6706444199,0
+GECC.US,D,20170905,000000,28.8637,28.8637,27.8181,28.2916,5768.3270198208,0
+GECC.US,D,20170906,000000,28.2065,28.367,27.8437,28.2065,4160.5017011608,0
+GECC.US,D,20170907,000000,28.1293,29.253,27.9217,28.4716,32153.123851491,0
+GECC.US,D,20170908,000000,28.6047,28.7821,28.3067,28.6047,208992.48626661,0
+GECC.US,D,20170911,000000,28.5205,28.7262,27.7594,28.4716,8475.4718936656,0
+GECC.US,D,20170912,000000,28.4442,28.7236,28.4442,28.6809,1288.7407708473,0
+GECC.US,D,20170913,000000,28.5736,28.7005,28.4805,28.5205,5793.1321790148,0
+GECC.US,D,20170914,000000,28.5736,28.6809,27.7107,28.3635,3031.8669578378,0
+GECC.US,D,20170915,000000,28.3839,28.4716,27.8181,27.9528,8697.5908191747,0
+GECC.US,D,20170918,000000,28.0247,28.3803,27.9217,27.9528,16331.94231472,0
+GECC.US,D,20170919,000000,28.2358,28.2358,27.8181,28.155,7682.8343066964,0
+GECC.US,D,20170920,000000,28.0726,28.2065,27.8181,28.0247,8900.5421216704,0
+GECC.US,D,20170921,000000,27.9528,28.2322,27.4198,27.6087,23889.623318211,0
+GECC.US,D,20170922,000000,27.6902,27.7337,27.5546,27.6388,4355.5604530039,0
+GECC.US,D,20170925,000000,27.6902,27.8641,27.5546,27.6388,7654.6466257943,0
+GECC.US,D,20170926,000000,27.5014,27.6902,27.5014,27.6087,3759.1091251139,0
+GECC.US,D,20170927,000000,27.6087,27.7594,27.4473,27.5298,8634.4504139538,0
+GECC.US,D,20170928,000000,27.646,27.646,27.4278,27.5094,29931.9345964,0
+GECC.US,D,20170929,000000,27.4278,27.646,27.4278,27.4836,9020.0578886955,0
+GECC.US,D,20171002,000000,27.4836,27.5883,27.4552,27.5883,6210.3098563669,0
+GECC.US,D,20171003,000000,27.5094,27.5094,27.2779,27.2779,5568.7582390335,0
+GECC.US,D,20171004,000000,27.3541,27.3541,27.2485,27.2779,2419.6305286426,0
+GECC.US,D,20171005,000000,27.3541,27.3541,27.1696,27.222,7545.2784238938,0
+GECC.US,D,20171006,000000,27.1696,27.1945,27.1351,27.1945,6776.3184888826,0
+GECC.US,D,20171009,000000,26.9888,27.1112,26.798,26.9612,6890.1967197273,0
+GECC.US,D,20171010,000000,26.8522,26.9311,26.5914,26.9053,18833.880871597,0
+GECC.US,D,20171011,000000,26.484,27.1945,26.4548,26.5639,5840.4874829304,0
+GECC.US,D,20171012,000000,26.4282,26.8522,26.2747,26.5639,12476.995074537,0
+GECC.US,D,20171013,000000,26.4592,26.9027,26.4548,26.8522,18159.631544416,0
+GECC.US,D,20171016,000000,26.8815,26.9053,26.6429,26.6721,5525.9129640621,0
+GECC.US,D,20171017,000000,26.8247,26.8247,26.5089,26.5639,14962.021022874,0
+GECC.US,D,20171018,000000,26.6393,27.2344,26.5914,27.0126,15531.412177098,0
+GECC.US,D,20171019,000000,26.8247,27.3054,26.484,27.0126,11248.012187203,0
+GECC.US,D,20171020,000000,27.0126,27.1696,26.8522,27.1696,6700.7755040647,0
+GECC.US,D,20171023,000000,27.1696,27.1945,26.8815,26.8815,5159.4731123339,0
+GECC.US,D,20171024,000000,26.9612,27.0854,26.8815,27.0854,1836.7092875856,0
+GECC.US,D,20171025,000000,27.0367,27.0854,26.8522,27.0854,4346.5403951152,0
+GECC.US,D,20171026,000000,27.0854,27.3541,26.8522,27.1405,2703.7623521364,0
+GECC.US,D,20171027,000000,27.0367,27.1963,26.8522,26.9053,6148.2969583821,0
+GECC.US,D,20171030,000000,27.3719,27.5749,26.5417,26.5417,10868.042248643,0
+GECC.US,D,20171031,000000,26.5701,26.7635,26.5701,26.5976,2232.4643274522,0
+GECC.US,D,20171101,000000,27.7098,27.7098,26.7235,27.1767,4190.9443965352,0
+GECC.US,D,20171102,000000,26.8335,26.8335,26.649,26.6996,3282.1735642491,0
+GECC.US,D,20171103,000000,26.7235,26.7235,26.5417,26.5976,4720.8727974961,0
+GECC.US,D,20171106,000000,26.6748,26.6748,25.8775,26.3041,10548.957700829,0
+GECC.US,D,20171107,000000,26.03,26.3324,25.4287,25.4287,25963.109125375,0
+GECC.US,D,20171108,000000,25.693,25.693,23.2512,24.6313,17475.234652111,0
+GECC.US,D,20171109,000000,24.6846,24.9489,24.6313,24.7635,6505.7167522217,0
+GECC.US,D,20171110,000000,24.6846,25.0242,24.6846,24.7635,5936.3255979978,0
+GECC.US,D,20171113,000000,24.7111,25.3453,24.7111,25.2159,12122.957802406,0
+GECC.US,D,20171114,000000,24.8717,26.116,24.8717,25.5591,6731.218199439,0
+GECC.US,D,20171115,000000,25.4783,25.7479,25.4783,25.6664,3056.6721170317,0
+GECC.US,D,20171116,000000,25.7976,26.1683,25.5493,25.9794,6290.3628701291,0
+GECC.US,D,20171117,000000,25.9848,26.2499,25.9848,26.2499,3335.1664043451,0
+GECC.US,D,20171120,000000,26.0131,26.3803,25.8366,26.3581,9940.1037933425,0
+GECC.US,D,20171121,000000,26.4068,26.5417,26.4068,26.5417,5018.534707823,0
+GECC.US,D,20171122,000000,26.6748,26.6996,26.3324,26.4336,3555.0303153822,0
+GECC.US,D,20171124,000000,26.6996,26.9976,26.4637,26.5417,2654.1520337487,0
+GECC.US,D,20171127,000000,26.6996,27.6788,26.5417,27.2876,3393.7967806217,0
+GECC.US,D,20171128,000000,27.3887,27.496,26.5417,26.8885,1799.5015487947,0
+GECC.US,D,20171129,000000,27.2434,27.5883,26.7325,27.2167,1698.0258975469,0
+GECC.US,D,20171130,000000,27.4836,27.4836,26.7617,27.4029,4113.1463972452,0
+GECC.US,D,20171201,000000,27.2716,27.2716,26.3395,26.6872,2488.4084700439,0
+GECC.US,D,20171204,000000,26.6792,27.1635,26.5861,26.7856,2950.6864368395,0
+GECC.US,D,20171205,000000,26.4664,27.0046,25.2105,27.0046,2205.4041537861,0
+GECC.US,D,20171206,000000,26.7041,26.7041,26.1683,26.4114,1236.8754379874,0
+GECC.US,D,20171207,000000,26.2792,26.6304,25.4233,25.6903,3621.5532423112,0
+GECC.US,D,20171208,000000,23.9245,26.0938,23.9245,25.4233,11461.111054825,0
+GECC.US,D,20171211,000000,25.4233,25.638,25.3435,25.4766,3263.0059412356,0
+GECC.US,D,20171212,000000,25.3683,26.4974,25.3683,26.4947,6157.3170162708,0
+GECC.US,D,20171213,000000,26.3076,27.5617,25.7462,26.5755,12286.44635164,0
+GECC.US,D,20171214,000000,26.3581,26.7041,26.1683,26.3839,603.21637130652,0
+GECC.US,D,20171215,000000,26.5205,26.5471,26.2277,26.2792,3478.3598233282,0
+GECC.US,D,20171218,000000,26.0398,26.4379,25.7453,26.4379,6032.1637130652,0
+GECC.US,D,20171219,000000,26.1462,26.225,25.9049,26.0894,5090.6951709326,0
+GECC.US,D,20171220,000000,26.2002,26.2792,25.8641,25.9049,9228.6467273716,0
+GECC.US,D,20171221,000000,26.1736,26.6544,26.0131,26.1187,4699.4501600104,0
+GECC.US,D,20171222,000000,26.116,26.1736,25.9307,26.0131,4831.3685066326,0
+GECC.US,D,20171226,000000,25.9049,26.0894,25.8775,26.0663,4482.9687706817,0
+GECC.US,D,20171227,000000,26.225,27.3249,26.225,27.2434,22731.673386749,0
+GECC.US,D,20171228,000000,27.3284,27.3284,26.7786,27.1067,9834.1181131503,0
+GECC.US,D,20171229,000000,27.1599,27.5014,26.806,26.8601,17474.107144876,0
+GECC.US,D,20180102,000000,27.0233,27.5662,27.0233,27.3541,5879.9502361934,0
+GECC.US,D,20180103,000000,27.5155,27.9546,27.3781,27.9546,6539.5419693042,0
+GECC.US,D,20180104,000000,27.983,27.983,27.3781,27.7053,2586.5015995835,0
+GECC.US,D,20180105,000000,27.8668,27.9776,27.4055,27.7861,5412.0347332174,0
+GECC.US,D,20180108,000000,27.8668,27.8943,27.3,27.6832,2578.6090489308,0
+GECC.US,D,20180109,000000,27.6246,27.9244,27.6246,27.8181,2062.210734803,0
+GECC.US,D,20180110,000000,27.7053,27.748,27.5155,27.5688,3120.9400294887,0
+GECC.US,D,20180111,000000,27.7594,27.8943,27.6246,27.8181,6669.2053014542,0
+GECC.US,D,20180112,000000,28.5009,28.5107,28.1807,28.2836,11021.383232751,0
+GECC.US,D,20180116,000000,28.2836,28.2836,28.014,28.2836,4923.8240999917,0
+GECC.US,D,20180117,000000,28.1666,28.2766,28.0317,28.2082,6745.8757935082,0
+GECC.US,D,20180118,000000,28.2544,28.2836,28.1666,28.2544,7379.5348601891,0
+GECC.US,D,20180119,000000,28.2836,28.2836,28.0317,28.0868,5690.5290205308,0
+GECC.US,D,20180122,000000,28.116,28.116,28.0317,28.061,6864.2640532973,0
+GECC.US,D,20180123,000000,28.0317,28.0575,27.983,28.0575,4904.6564769782,0
+GECC.US,D,20180124,000000,28.0317,28.3608,28.0317,28.0575,6307.2754786704,0
+GECC.US,D,20180125,000000,28.3413,28.3413,28.014,28.1666,3762.4916468221,0
+GECC.US,D,20180126,000000,28.1666,28.1666,27.7337,28.1666,2773.6678007739,0
+GECC.US,D,20180129,000000,28.116,28.2544,27.5413,28.1967,3960.9329203734,0
+GECC.US,D,20180130,000000,28.2021,28.2021,27.2716,28.1763,8138.3472300756,0
+GECC.US,D,20180131,000000,28.1763,28.1763,27.5413,27.6007,5286.8814300117,0
+GECC.US,D,20180201,000000,28.1763,28.1763,27.5448,27.5448,1646.1605646869,0
+GECC.US,D,20180202,000000,27.7258,27.7258,27.3,27.3,2468.1133397943,0
+GECC.US,D,20180205,000000,27.2716,27.4349,26.3891,26.3891,8611.9002692321,0
+GECC.US,D,20180206,000000,25.9227,27.1067,24.7679,26.2792,3115.3024933082,0
+GECC.US,D,20180207,000000,26.116,27.2105,26.116,26.4716,3495.2724318696,0
+GECC.US,D,20180208,000000,26.4158,26.4158,24.9596,24.9596,4467.1836693765,0
+GECC.US,D,20180209,000000,25.2885,25.8234,25.0056,25.1794,3067.9471893926,0
+GECC.US,D,20180212,000000,25.1511,25.2397,24.7679,25.0703,4984.7094907404,0
+GECC.US,D,20180213,000000,25.1511,26.0327,25.1511,25.9227,864.79805007868,0
+GECC.US,D,20180214,000000,25.669,27.2167,25.6469,27.2167,3924.8526888187,0
+GECC.US,D,20180215,000000,27.4632,27.4632,26.9976,26.9976,2923.6262631734,0
+GECC.US,D,20180216,000000,26.94,27.1883,26.336,26.3891,1026.0315848391,0
+GECC.US,D,20180220,000000,27.5182,27.5182,27.2716,27.489,2809.7480323286,0
+GECC.US,D,20180221,000000,27.0499,27.5182,27.0499,27.489,2329.4299497556,0
+GECC.US,D,20180222,000000,27.1599,27.5182,27.1599,27.5182,3044.2695374348,0
+GECC.US,D,20180223,000000,27.3,27.3,27.1324,27.2434,1262.8081044174,0
+GECC.US,D,20180226,000000,27.2716,27.5182,26.9684,27.5182,1699.153404783,0
+GECC.US,D,20180227,000000,27.3887,27.3887,26.9994,27.1662,2402.7179201013,0
+GECC.US,D,20180228,000000,27.222,27.5413,26.5,26.5,4460.4186259599,0
+GECC.US,D,20180301,000000,26.7218,26.7218,25.7516,26.3617,1769.0588534204,0
+GECC.US,D,20180302,000000,26.0859,26.2757,25.0012,25.2521,1252.6605392926,0
+GECC.US,D,20180305,000000,25.4464,26.0007,25.4464,26.0007,1369.9212918457,0
+GECC.US,D,20180306,000000,25.9458,25.9458,25.3488,25.3914,4544.9816686665,0
+GECC.US,D,20180307,000000,25.3072,25.7516,25.3072,25.5263,1744.2536942265,0
+GECC.US,D,20180308,000000,25.7417,25.7843,25.4029,25.5847,502.86822729478,0
+GECC.US,D,20180309,000000,25.5298,25.8624,25.2521,25.3532,5564.2482100891,0
+GECC.US,D,20180312,000000,25.6947,27.3356,25.6947,26.9888,7146.1408623191,0
+GECC.US,D,20180313,000000,26.9852,27.748,26.9852,27.0278,3469.3397654396,0
+GECC.US,D,20180314,000000,27.3054,27.6388,27.3054,27.3887,1173.7350327665,0
+GECC.US,D,20180315,000000,27.5803,27.5803,27.2903,27.3356,950.48860002129,0
+GECC.US,D,20180316,000000,27.5298,27.5298,26.9888,27.1696,811.8052099826,0
+GECC.US,D,20180319,000000,27.3054,27.3054,26.5,27.3054,1551.4499568556,0
+GECC.US,D,20180320,000000,26.6952,27.3356,25.5981,25.6132,10773.33164081,0
+GECC.US,D,20180321,000000,25.5032,25.9458,25.112,25.191,29842.86152475,0
+GECC.US,D,20180322,000000,25.2229,25.6672,24.697,25.6672,19927.562890601,0
+GECC.US,D,20180323,000000,25.4171,25.8074,25.2016,25.4171,5156.0905906256,0
+GECC.US,D,20180326,000000,25.2176,25.5723,25.1972,25.4464,3115.3024933082,0
+GECC.US,D,20180327,000000,25.5298,25.8348,25.2805,25.8348,3973.3354999703,0
+GECC.US,D,20180328,000000,25.8428,26.124,25.5058,25.5909,8924.2197736282,0
+GECC.US,D,20180329,000000,25.5625,26.9905,25.5625,25.8154,6698.5204895925,0
+GECC.US,D,20180402,000000,26.3192,26.3998,25.5058,26.0398,4319.4802214491,0
+GECC.US,D,20180403,000000,26.0398,26.2908,25.9262,26.2623,2557.1864114452,0
+GECC.US,D,20180404,000000,26.0948,26.8211,26.0948,26.4317,3850.4372112369,0
+GECC.US,D,20180405,000000,25.6646,26.743,25.52,26.2348,3534.7351851326,0
+GECC.US,D,20180406,000000,26.2073,26.375,25.7037,25.8986,3465.9572437313,0
+GECC.US,D,20180409,000000,26.2659,26.2659,25.7541,25.8986,4742.2954349817,0
+GECC.US,D,20180410,000000,25.7586,25.7869,25.5058,25.7293,18849.665972902,0
+GECC.US,D,20180411,000000,25.7869,25.8836,25.7205,25.7869,10614.353120522,0
+GECC.US,D,20180412,000000,26.1506,26.1506,25.8003,25.8154,1498.4571167595,0
+GECC.US,D,20180413,000000,25.8712,25.9582,25.7435,25.7869,1843.4743310021,0
+GECC.US,D,20180416,000000,26.0122,26.0122,25.7293,25.7293,2182.8540090643,0
+GECC.US,D,20180417,000000,25.7037,25.8986,25.7037,25.7037,2168.1964149952,0
+GECC.US,D,20180418,000000,25.8986,26.0886,25.7037,25.7293,8167.6624182139,0
+GECC.US,D,20180419,000000,25.7586,25.9838,25.7586,25.8428,2322.6649063391,0
+GECC.US,D,20180420,000000,25.8154,25.9804,25.8154,25.8712,2827.7881481061,0
+GECC.US,D,20180423,000000,26.0122,26.0398,25.7603,26.0122,3571.9429239234,0
+GECC.US,D,20180424,000000,25.7869,25.8986,25.7603,25.8986,1860.3869395435,0
+GECC.US,D,20180425,000000,26.0663,26.0663,25.7293,25.8986,5992.7009598021,0
+GECC.US,D,20180426,000000,25.8154,26.0398,25.8154,26.0122,8737.0535724377,0
+GECC.US,D,20180427,000000,26.0469,26.3865,25.9714,26.1028,6703.0305185369,0
+GECC.US,D,20180430,000000,26.1338,26.8097,26.0761,26.0761,8964.8100341273,0
+GECC.US,D,20180501,000000,26.2739,26.2739,26.2447,26.2659,1190.6476413078,0
+GECC.US,D,20180502,000000,26.3865,26.414,26.132,26.2739,2650.7695120404,0
+GECC.US,D,20180503,000000,26.2739,26.2747,26.1028,26.132,5514.6378917012,0
+GECC.US,D,20180504,000000,26.132,26.3156,26.1028,26.132,3617.0432133669,0
+GECC.US,D,20180507,000000,25.9626,26.2739,25.9626,26.0469,8146.2397807281,0
+GECC.US,D,20180508,000000,26.0193,26.132,26.0184,26.132,2946.1764078952,0
+GECC.US,D,20180509,000000,26.132,26.2447,26.0495,26.1887,8505.9145890399,0
+GECC.US,D,20180510,000000,26.132,26.7821,25.9342,26.7821,9720.2398823055,0
+GECC.US,D,20180511,000000,26.642,26.6952,26.414,26.5559,8292.8157214195,0
+GECC.US,D,20180514,000000,26.5559,26.7821,26.4709,26.6118,5179.7682425834,0
+GECC.US,D,20180515,000000,26.5559,26.5559,25.9626,26.3271,2037.4055756091,0
+GECC.US,D,20180516,000000,26.3865,26.414,25.9901,26.3591,3017.2093637687,0
+GECC.US,D,20180517,000000,26.2739,26.2739,26.0469,26.132,1082.4069466435,0
+GECC.US,D,20180518,000000,26.3865,26.3865,26.0513,26.2447,3240.4557965139,0
+GECC.US,D,20180521,000000,26.3865,26.414,26.2774,26.3591,2205.4041537861,0
+GECC.US,D,20180522,000000,26.5275,26.5275,26.2481,26.2739,3599.0030975896,0
+GECC.US,D,20180523,000000,26.414,26.642,26.0761,26.3865,7032.2626314743,0
+GECC.US,D,20180524,000000,26.414,26.5275,26.3723,26.5275,3814.3569796822,0
+GECC.US,D,20180525,000000,26.4983,26.5275,26.1595,26.3591,8323.2584167938,0
+GECC.US,D,20180529,000000,26.5559,26.5923,26.1595,26.5275,5863.0376276521,0
+GECC.US,D,20180530,000000,26.7262,26.9257,26.124,26.4992,3114.1749860721,0
+GECC.US,D,20180531,000000,26.869,26.9231,26.4441,26.6704,2588.7566140557,0
+GECC.US,D,20180601,000000,26.6979,26.7839,26.4699,26.4983,3746.7065455169,0
+GECC.US,D,20180604,000000,26.4131,26.7563,26.3572,26.7262,2010.345401943,0
+GECC.US,D,20180605,000000,26.5559,26.7839,26.4379,26.7262,1171.4800182944,0
+GECC.US,D,20180606,000000,26.9257,26.9257,26.5852,26.7563,950.48860002129,0
+GECC.US,D,20180607,000000,26.8842,26.9834,26.7563,26.8415,4143.5890926195,0
+GECC.US,D,20180608,000000,26.9257,26.9834,26.8477,26.9257,3398.3068095661,0
+GECC.US,D,20180611,000000,26.9257,26.9257,26.6979,26.6979,6387.3284924326,0
+GECC.US,D,20180612,000000,26.6979,27.0402,26.6979,27.0109,1054.2192657413,0
+GECC.US,D,20180613,000000,26.8007,27.0694,26.8007,27.0402,3914.7051236939,0
+GECC.US,D,20180614,000000,27.0694,27.0694,26.956,26.956,1731.8511146295,0
+GECC.US,D,20180615,000000,27.0109,27.3249,26.9834,27.2123,11080.013609027,0
+GECC.US,D,20180618,000000,27.3541,27.3541,27.0694,27.0978,5719.8442086691,0
+GECC.US,D,20180619,000000,27.1288,27.1458,27.0694,27.0694,1115.10465649,0
+GECC.US,D,20180620,000000,27.1262,27.3125,27.0694,27.2699,2468.1133397943,0
+GECC.US,D,20180621,000000,27.3541,27.6388,27.2716,27.3541,3992.5031229839,0
+GECC.US,D,20180622,000000,27.5519,27.5883,27.3541,27.4402,3481.7423450365,0
+GECC.US,D,20180625,000000,27.4402,27.4721,27.2123,27.2965,6097.5591327582,0
+GECC.US,D,20180626,000000,27.2123,27.2965,26.7839,26.8983,5620.6235718934,0
+GECC.US,D,20180627,000000,27.0402,27.0694,26.6979,26.9834,5098.5877215851,0
+GECC.US,D,20180628,000000,26.8681,26.9381,26.5524,26.5816,8061.6767380217,0
+GECC.US,D,20180629,000000,26.7528,27.1271,26.5524,26.5524,17304.981059463,0
+GECC.US,D,20180702,000000,26.5524,26.6393,26.5223,26.6393,2552.6763825008,0
+GECC.US,D,20180703,000000,26.963,27.0118,26.7245,26.7245,2657.5345554569,0
+GECC.US,D,20180705,000000,26.8104,27.0349,26.6393,26.8681,4841.5160717573,0
+GECC.US,D,20180706,000000,27.0073,27.1271,26.9674,27.1271,1975.3926776243,0
+GECC.US,D,20180709,000000,27.1271,27.1271,26.8681,27.0988,3919.2151526382,0
+GECC.US,D,20180710,000000,27.0988,27.0988,26.6704,26.6961,6858.6265171168,0
+GECC.US,D,20180711,000000,26.7245,26.9524,26.6961,26.7245,3023.9744071852,0
+GECC.US,D,20180712,000000,26.6393,26.8574,26.6393,26.7245,3211.1406083756,0
+GECC.US,D,20180713,000000,26.7245,26.7821,26.6668,26.7821,4174.0317879938,0
+GECC.US,D,20180716,000000,26.8398,26.8681,26.6393,26.7245,4381.4931194339,0
+GECC.US,D,20180717,000000,26.8104,26.8104,26.3794,26.3794,10358.408977931,0
+GECC.US,D,20180718,000000,26.7245,26.7245,26.4362,26.5524,6644.4001422604,0
+GECC.US,D,20180719,000000,26.7245,26.7821,26.4664,26.6393,2857.1033362443,0
+GECC.US,D,20180720,000000,26.6393,26.642,26.4664,26.4664,4746.805463926,0
+GECC.US,D,20180723,000000,26.5808,26.6942,26.4664,26.5524,3599.0030975896,0
+GECC.US,D,20180724,000000,26.4095,26.6393,26.4095,26.4664,10660.580917202,0
+GECC.US,D,20180725,000000,26.4441,26.7821,26.4441,26.6429,5416.5447621617,0
+GECC.US,D,20180726,000000,26.4664,26.7245,26.4664,26.7245,4743.4229422178,0
+GECC.US,D,20180727,000000,26.6393,26.8973,26.5834,26.6961,2644.0044686239,0
+GECC.US,D,20180730,000000,26.9869,26.9869,26.94,26.9869,1469.1419286212,0
+GECC.US,D,20180731,000000,26.8114,27.0446,26.783,27.0446,4024.0733255943,0
+GECC.US,D,20180801,000000,27.0153,27.0153,26.8698,26.8779,3084.8597979339,0
+GECC.US,D,20180802,000000,26.9586,27.0153,26.9,26.9,2434.2881227117,0
+GECC.US,D,20180803,000000,27.0153,27.0153,26.9577,26.9869,584.04874829304,0
+GECC.US,D,20180806,000000,26.9586,27.0322,26.9302,27.0092,6524.8843752351,0
+GECC.US,D,20180807,000000,27.0109,27.0153,26.8114,26.8415,4609.2495811235,0
+GECC.US,D,20180808,000000,26.9869,27.0153,26.8903,26.9577,2717.2924389695,0
+GECC.US,D,20180809,000000,26.8788,27.2185,26.8788,27.2185,7913.9732900943,0
+GECC.US,D,20180810,000000,27.2761,27.8242,27.0535,27.7409,15751.276088134,0
+GECC.US,D,20180813,000000,27.6521,27.6521,27.2185,27.4793,9255.7069010377,0
+GECC.US,D,20180814,000000,27.6672,27.6815,27.4793,27.4793,8095.5019551042,0
+GECC.US,D,20180815,000000,27.6521,27.7001,27.1014,27.5953,18615.144467795,0
+GECC.US,D,20180816,000000,27.771,27.771,27.074,27.4793,10308.798659543,0
+GECC.US,D,20180817,000000,27.5662,27.6815,27.2485,27.5359,9587.1940284473,0
+GECC.US,D,20180820,000000,27.8242,27.8242,27.3356,27.6815,10493.709846261,0
+GECC.US,D,20180821,000000,27.6815,28.7821,27.6494,28.6677,21402.342355402,0
+GECC.US,D,20180822,000000,28.3484,28.6375,28.32,28.4052,7543.0234094216,0
+GECC.US,D,20180823,000000,28.4743,28.5319,28.2952,28.4052,4187.5618748269,0
+GECC.US,D,20180824,000000,28.2623,28.5675,28.2623,28.32,7060.4503123765,0
+GECC.US,D,20180827,000000,28.2623,28.869,28.1444,28.4052,10555.722744246,0
+GECC.US,D,20180828,000000,28.4052,28.6979,28.4052,28.4637,14471.555375177,0
+GECC.US,D,20180829,000000,28.6127,29.0438,28.4592,29.0438,12134.232874767,0
+GECC.US,D,20180830,000000,28.7785,29.0136,28.7785,28.8379,7147.2683695551,0
+GECC.US,D,20180831,000000,28.9569,28.9569,28.7493,28.8096,1845.7293454743,0
+GECC.US,D,20180904,000000,28.8096,28.8096,28.226,28.4592,4612.6321028317,0
+GECC.US,D,20180905,000000,28.4592,29.0739,28.4592,28.8992,6052.4588433147,0
+GECC.US,D,20180906,000000,29.0438,29.0438,28.7785,28.7785,6885.686690783,0
+GECC.US,D,20180907,000000,28.9258,28.9542,28.3431,28.6952,5088.4401564604,0
+GECC.US,D,20180910,000000,28.9869,29.418,28.7785,29.3932,7013.0950084608,0
+GECC.US,D,20180911,000000,29.3932,29.4251,29.1546,29.1884,10649.305844841,0
+GECC.US,D,20180912,000000,29.3639,29.3639,27.5546,27.7567,23697.947088075,0
+GECC.US,D,20180913,000000,27.6424,28.3413,27.1448,27.1448,29998.457523329,0
+GECC.US,D,20180914,000000,27.3506,28.3138,27.0278,27.6424,22564.802315808,0
+GECC.US,D,20180917,000000,27.8473,27.904,27.174,27.2034,12137.615396477,0
+GECC.US,D,20180918,000000,27.2034,27.904,27.2034,27.7861,16245.124257541,0
+GECC.US,D,20180919,000000,27.904,28.1373,27.6131,28.108,6912.7468644491,0
+GECC.US,D,20180920,000000,28.1967,28.5497,27.8473,28.2366,9854.4132433999,0
+GECC.US,D,20180921,000000,28.1373,28.3431,27.6717,28.1666,13468.07393506,0
+GECC.US,D,20180924,000000,28.1967,29.191,28.1967,28.8992,2769.1577718296,0
+GECC.US,D,20180925,000000,28.8016,28.9258,28.6348,28.6952,8689.698268522,0
+GECC.US,D,20180926,000000,28.7785,28.8096,28.4877,28.5515,4452.5260753074,0
+GECC.US,D,20180927,000000,28.8725,29.1369,28.1639,29.1369,3995.8856446921,0
+GECC.US,D,20180928,000000,29.253,29.253,28.3138,28.5772,7420.1251206881,0
+GECC.US,D,20181001,000000,28.1941,28.5178,28.1941,28.2234,3714.0088356704,0
+GECC.US,D,20181002,000000,28.2544,28.2544,27.9882,28.0752,5292.5189661921,0
+GECC.US,D,20181003,000000,28.1338,28.1338,27.8419,27.928,3716.2638501425,0
+GECC.US,D,20181004,000000,27.7523,28.3102,27.7523,27.9572,4503.2639009313,0
+GECC.US,D,20181005,000000,28.5772,28.7236,28.4442,28.6348,5686.0189915864,0
+GECC.US,D,20181008,000000,28.7236,28.7236,28.3138,28.4282,5773.9645560012,0
+GECC.US,D,20181009,000000,28.5772,28.7236,28.4282,28.6348,8145.1122734921,0
+GECC.US,D,20181010,000000,28.6348,28.6952,28.3998,28.3998,5928.4330473451,0
+GECC.US,D,20181011,000000,28.0157,28.4282,27.9909,28.2836,4050.0059920243,0
+GECC.US,D,20181012,000000,28.5178,28.5178,28.1338,28.3705,1440.9542477191,0
+GECC.US,D,20181015,000000,28.2234,28.2544,28.1338,28.1569,7554.2984817825,0
+GECC.US,D,20181016,000000,28.0752,28.2544,28.0752,28.0752,6158.4445235069,0
+GECC.US,D,20181017,000000,28.1843,28.2544,28.1639,28.1941,1491.692073343,0
+GECC.US,D,20181018,000000,28.2544,28.328,28.2234,28.2544,4800.9258112582,0
+GECC.US,D,20181019,000000,28.1338,28.4282,28.1125,28.2544,6544.0519982486,0
+GECC.US,D,20181022,000000,28.0752,28.2836,27.9882,28.0157,1547787.8133528,0
+GECC.US,D,20181023,000000,27.7816,27.7816,24.8939,25.0419,114560.37272261,0
+GECC.US,D,20181024,000000,24.8939,25.1883,22.861,23.5386,122253.35459444,0
+GECC.US,D,20181025,000000,23.5671,24.9523,23.5671,24.0992,23395.775148804,0
+GECC.US,D,20181026,000000,23.8624,24.7759,23.8624,24.6597,26665.546133456,0
+GECC.US,D,20181029,000000,24.7174,25.0419,24.2464,24.4806,12350.714264096,0
+GECC.US,D,20181030,000000,24.6899,24.7785,23.9759,24.3031,10846.619611156,0
+GECC.US,D,20181031,000000,24.2136,24.2562,23.8562,24.0654,5401.8871680925,0
+GECC.US,D,20181101,000000,24.0654,24.6899,24.0654,24.4371,15562.982379708,0
+GECC.US,D,20181102,000000,24.5409,24.5728,23.9537,24.156,15467.144264641,0
+GECC.US,D,20181105,000000,24.3031,24.6011,23.9759,24.0956,7794.457523069,0
+GECC.US,D,20181106,000000,24.0956,24.6615,23.9759,24.0654,8049.2741584247,0
+GECC.US,D,20181107,000000,24.006,24.6011,23.7967,24.2136,11899.711369662,0
+GECC.US,D,20181108,000000,24.273,24.7502,23.8872,24.242,18296.059919983,0
+GECC.US,D,20181109,000000,24.0956,24.3768,24.0654,24.1257,5407.524704273,0
+GECC.US,D,20181112,000000,24.006,24.3927,24.006,24.3334,8828.3816585607,0
+GECC.US,D,20181113,000000,24.006,24.242,23.708,23.8562,31758.496318861,0
+GECC.US,D,20181114,000000,23.8562,23.8562,23.6486,23.7665,11923.38902162,0
+GECC.US,D,20181115,000000,23.708,24.3334,23.59,23.9458,54794.596659353,0
+GECC.US,D,20181116,000000,23.8562,24.3334,23.6486,24.273,9557.878840309,0
+GECC.US,D,20181119,000000,24.156,24.3927,23.8872,23.9458,14568.52099748,0
+GECC.US,D,20181120,000000,23.9458,24.3031,23.7684,24.2136,30125.865841007,0
+GECC.US,D,20181121,000000,24.3334,24.5409,24.2136,24.5409,12367.626872637,0
+GECC.US,D,20181123,000000,24.5409,24.5409,24.3404,24.5409,1819.7966790443,0
+GECC.US,D,20181126,000000,24.5728,24.6899,24.5409,24.6615,19076.294927354,0
+GECC.US,D,20181127,000000,24.5107,24.987,24.1257,24.9586,12838.924897322,0
+GECC.US,D,20181128,000000,24.987,24.987,24.5409,24.8398,12592.000812619,0
+GECC.US,D,20181129,000000,24.9293,25.2584,24.7785,24.8398,24752.166353817,0
+GECC.US,D,20181130,000000,25.0792,25.229,25.0792,25.229,9047.1180623616,0
+GECC.US,D,20181203,000000,25.229,25.229,24.9293,25.1093,4965.5418677269,0
+GECC.US,D,20181204,000000,24.9888,25.1981,24.9293,24.9596,6270.0677398795,0
+GECC.US,D,20181206,000000,24.689,25.1697,24.689,25.1404,4053.3885137326,0
+GECC.US,D,20181207,000000,25.229,25.229,24.4779,24.5994,7543.0234094216,0
+GECC.US,D,20181210,000000,24.5994,24.5994,23.3967,24.0584,20561.221957281,0
+GECC.US,D,20181211,000000,24.2393,24.4779,23.8766,24.4477,8810.3415427834,0
+GECC.US,D,20181212,000000,24.3582,24.7031,24.2393,24.2393,6040.0562637177,0
+GECC.US,D,20181213,000000,24.4176,24.7493,24.2988,24.4779,3013.8268420605,0
+GECC.US,D,20181214,000000,24.3883,24.4477,24.0281,24.0281,6497.824201569,0
+GECC.US,D,20181217,000000,24.0885,24.2269,23.5768,23.6379,15886.576956465,0
+GECC.US,D,20181218,000000,23.7276,24.0281,23.4561,23.7276,4219.1320774374,0
+GECC.US,D,20181219,000000,23.6974,24.0281,23.3081,23.3967,4973.4344183795,0
+GECC.US,D,20181220,000000,23.3666,24.0281,22.9755,23.0517,16991.53404783,0
+GECC.US,D,20181221,000000,22.9755,23.9972,22.8575,22.9267,5699.5490784195,0
+GECC.US,D,20181224,000000,22.8265,22.9169,22.4363,22.4363,9636.8043468351,0
+GECC.US,D,20181226,000000,22.7661,22.9755,22.5853,22.901,9664.9920277373,0
+GECC.US,D,20181227,000000,23.2779,23.9972,22.9755,23.9972,30948.94612335,0
+GECC.US,D,20181228,000000,24.4974,25.0925,23.7781,25.0304,15944.079825505,0
+GECC.US,D,20181231,000000,25.0304,25.0304,24.3706,24.5604,24243.660590341,0
+GECC.US,D,20190102,000000,24.5604,25.0304,24.5604,25.0304,7957.9460723017,0
+GECC.US,D,20190103,000000,25.0304,25.0304,24.6873,24.8744,4877.5963033122,0
+GECC.US,D,20190104,000000,24.9674,24.9985,24.5293,24.9985,38990.327731123,0
+GECC.US,D,20190107,000000,25.0304,25.0304,24.6242,24.8744,9804.8029250121,0
+GECC.US,D,20190108,000000,24.8744,24.9985,24.7174,24.7493,4927.2066216999,0
+GECC.US,D,20190109,000000,24.8744,24.9647,24.7795,24.8415,8139.4747373116,0
+GECC.US,D,20190110,000000,24.8415,24.9674,24.8415,24.8415,9076.4332504999,0
+GECC.US,D,20190111,000000,24.8744,24.9674,24.7795,24.8105,7736.9546540286,0
+GECC.US,D,20190114,000000,24.8415,24.9737,24.6543,24.8744,9884.8559387742,0
+GECC.US,D,20190115,000000,24.9045,25.0304,24.6873,24.8105,7111.1881380004,0
+GECC.US,D,20190116,000000,25.1545,25.1545,24.7493,24.8744,11735.095313193,0
+GECC.US,D,20190117,000000,24.7795,25.0304,24.7795,24.7795,11007.853145916,0
+GECC.US,D,20190118,000000,24.8744,24.9834,24.8105,24.8744,11011.235667625,0
+GECC.US,D,20190122,000000,24.5923,25.0304,24.5923,24.8744,15915.892144603,0
+GECC.US,D,20190123,000000,24.8744,24.9674,24.7795,24.8744,13265.122632564,0
+GECC.US,D,20190124,000000,24.8744,24.9045,24.8415,24.8744,9370.7126391186,0
+GECC.US,D,20190125,000000,24.8744,24.9985,24.8415,24.8415,17347.826334433,0
+GECC.US,D,20190128,000000,24.8415,25.0455,24.8415,24.9985,17806.721779521,0
+GECC.US,D,20190129,000000,25.1236,25.2176,24.9985,25.2176,14953.000964984,0
+GECC.US,D,20190130,000000,25.4083,25.4703,25.2495,25.2814,15928.294724201,0
+GECC.US,D,20190131,000000,25.2814,25.5661,25.2176,25.2814,20121.494135207,0
+GECC.US,D,20190201,000000,25.2814,25.4668,25.2495,25.2814,9259.089422746,0
+GECC.US,D,20190204,000000,25.2814,25.5661,25.2495,25.3755,31697.610928112,0
+GECC.US,D,20190205,000000,25.2814,25.7869,25.2814,25.6912,22450.924084963,0
+GECC.US,D,20190206,000000,25.5963,25.9129,25.5963,25.6912,22534.359620433,0
+GECC.US,D,20190207,000000,25.6601,25.9129,25.5963,25.818,14432.092621913,0
+GECC.US,D,20190208,000000,25.9458,26.0406,25.6601,25.818,9282.7670747038,0
+GECC.US,D,20190211,000000,25.8499,26.0042,25.5963,25.818,9503.7584929768,0
+GECC.US,D,20190212,000000,25.7869,25.9768,25.6912,25.881,13427.483674559,0
+GECC.US,D,20190213,000000,26.1656,26.3554,25.9005,26.1959,14394.884883122,0
+GECC.US,D,20190214,000000,26.0707,26.4282,26.0707,26.2287,17382.779058752,0
+GECC.US,D,20190215,000000,26.1028,26.4813,26.1028,26.1338,13198.599705634,0
+GECC.US,D,20190219,000000,26.1338,26.7023,26.1276,26.2605,24929.184989882,0
+GECC.US,D,20190220,000000,26.4175,26.7652,26.2287,26.7023,11876.033717704,0
+GECC.US,D,20190221,000000,26.7023,26.7652,26.3874,26.5453,6946.5720815316,0
+GECC.US,D,20190222,000000,26.7023,26.908,26.2605,26.861,15812.161478883,0
+GECC.US,D,20190225,000000,27.0198,27.0198,26.7023,26.799,32244.451937615,0
+GECC.US,D,20190226,000000,26.83,27.0818,26.6083,26.7652,29863.156654998,0
+GECC.US,D,20190227,000000,26.8619,26.9257,26.7023,26.7342,9867.9433302329,0
+GECC.US,D,20190228,000000,26.799,26.8619,26.3519,26.8619,11899.711369662,0
+GECC.US,D,20190301,000000,26.8619,26.9976,26.7023,26.7342,40957.827858094,0
+GECC.US,D,20190304,000000,26.7342,26.8619,25.8731,26.2571,17258.753262783,0
+GECC.US,D,20190305,000000,26.225,26.4478,25.8091,26.0318,14860.545371626,0
+GECC.US,D,20190306,000000,26.1276,26.4478,26.1276,26.1923,6274.5777688239,0
+GECC.US,D,20190307,000000,26.1923,26.3839,25.8731,25.9377,17410.966739655,0
+GECC.US,D,20190308,000000,25.968,26.414,25.5528,26.0646,8456.304270652,0
+GECC.US,D,20190311,000000,26.225,26.289,25.6823,26.289,9160.9962932064,0
+GECC.US,D,20190312,000000,26.2571,26.6393,25.8411,26.2571,17965.700299809,0
+GECC.US,D,20190313,000000,26.1276,26.3786,25.6823,25.7462,37525.695831446,0
+GECC.US,D,20190314,000000,25.5865,26.3146,25.5263,25.9377,10260.315848391,0
+GECC.US,D,20190315,000000,25.968,26.3209,25.7134,25.968,18493.373686297,0
+GECC.US,D,20190318,000000,25.968,26.3209,25.8411,26.2571,9641.3143757795,0
+GECC.US,D,20190319,000000,26.3209,26.6233,26.1923,26.5755,19205.958259505,0
+GECC.US,D,20190320,000000,26.6712,26.6712,26.4788,26.5107,7959.0735795377,0
+GECC.US,D,20190321,000000,26.6065,26.6712,26.3209,26.4478,8536.3572844142,0
+GECC.US,D,20190322,000000,26.3554,26.799,26.225,26.3519,32113.661098228,0
+GECC.US,D,20190325,000000,26.3839,26.6393,26.225,26.4788,136445.28817506,0
+GECC.US,D,20190326,000000,26.4788,27.1164,26.414,26.6393,33644.815924834,0
+GECC.US,D,20190327,000000,26.6065,26.799,26.5541,26.6065,21026.882445785,0
+GECC.US,D,20190328,000000,26.7369,27.0225,26.6393,26.8326,13367.725791047,0
+GECC.US,D,20190329,000000,26.8326,26.8326,26.5755,26.6065,28903.647997089,0
+GECC.US,D,20190401,000000,26.6065,26.7998,26.4131,26.7031,70319.243793035,0
+GECC.US,D,20190402,000000,26.7369,26.7998,26.5755,26.7031,5815.6823237364,0
+GECC.US,D,20190403,000000,26.7031,26.7031,26.5409,26.5409,20022.273498432,0
+GECC.US,D,20190404,000000,26.5169,26.7369,26.4433,26.6553,11317.917635841,0
+GECC.US,D,20190405,000000,26.7998,26.7998,26.6065,26.7998,3228.0532169169,0
+GECC.US,D,20190408,000000,26.7998,26.8973,26.7369,26.8326,4146.9716143278,0
+GECC.US,D,20190409,000000,26.9621,26.9621,26.6721,26.7839,8078.5893465629,0
+GECC.US,D,20190410,000000,26.7998,27.0579,26.7121,26.767,12018.09962945,0
+GECC.US,D,20190411,000000,26.7369,26.9294,26.7031,26.7031,11050.698420889,0
+GECC.US,D,20190412,000000,26.7369,26.8646,26.7031,26.7998,17979.230386642,0
+GECC.US,D,20190415,000000,26.7998,26.8973,26.7369,26.8655,12224.433453654,0
+GECC.US,D,20190416,000000,27.026,27.1227,26.7369,26.9294,21725.936932159,0
+GECC.US,D,20190417,000000,26.9621,27.0908,26.7998,26.9294,9459.7857107694,0
+GECC.US,D,20190418,000000,26.9621,27.1227,26.7998,26.9294,15749.021073663,0
+GECC.US,D,20190422,000000,26.8973,27.0864,26.767,26.8973,14304.684304235,0
+GECC.US,D,20190423,000000,26.9294,27.2193,26.8973,27.1865,20449.598740909,0
+GECC.US,D,20190424,000000,27.2193,27.3799,26.8973,27.0908,25905.606256333,0
+GECC.US,D,20190425,000000,27.1546,27.3799,26.7998,27.2504,36872.869141751,0
+GECC.US,D,20190426,000000,27.3799,28.0247,27.2504,27.6388,59091.52673608,0
+GECC.US,D,20190429,000000,27.7994,28.2552,27.6921,28.2552,35313.526634243,0
+GECC.US,D,20190430,000000,28.2224,28.2224,27.8331,27.9608,11303.260041772,0
+GECC.US,D,20190501,000000,27.7994,27.9608,27.6388,27.8331,18072.813487237,0
+GECC.US,D,20190502,000000,27.9954,28.155,27.9298,27.9954,7692.9818718212,0
+GECC.US,D,20190503,000000,27.9954,28.1569,27.8969,27.9298,6113.3442340634,0
+GECC.US,D,20190506,000000,27.8331,28.1569,27.7026,27.9608,14031.827553103,0
+GECC.US,D,20190507,000000,27.9608,27.9608,27.4748,27.5732,14580.923577076,0
+GECC.US,D,20190508,000000,27.7026,27.9608,27.1492,27.2149,19027.812116203,0
+GECC.US,D,20190509,000000,27.2485,27.5067,27.1502,27.3781,4020.690803886,0
+GECC.US,D,20190510,000000,27.3125,27.606,27.3125,27.5404,6952.2096177121,0
+GECC.US,D,20190513,000000,27.5404,27.7604,27.2149,27.3125,15845.986695967,0
+GECC.US,D,20190514,000000,27.2149,28.288,27.2149,28.0938,17189.975321381,0
+GECC.US,D,20190515,000000,28.2552,28.2552,27.4748,27.8969,29223.860052137,0
+GECC.US,D,20190516,000000,28.0273,28.4832,27.7346,28.3705,73757.013355863,0
+GECC.US,D,20190517,000000,28.4176,28.971,28.0602,28.6144,16734.462398002,0
+GECC.US,D,20190520,000000,28.743,29.1989,28.4494,28.7103,19334.49408442,0
+GECC.US,D,20190521,000000,29.1014,29.1014,28.5497,28.8087,21560.193368454,0
+GECC.US,D,20190522,000000,28.6782,28.9364,28.0938,28.2224,16862.998222916,0
+GECC.US,D,20190523,000000,28.1914,28.9027,27.8331,28.5808,174792.93678161,0
+GECC.US,D,20190524,000000,28.6782,28.9062,28.32,28.8725,33287.396130995,0
+GECC.US,D,20190528,000000,28.9062,29.2636,28.5151,29.0029,27538.236734187,0
+GECC.US,D,20190529,000000,29.0925,29.4269,28.6455,28.9382,16591.26897902,0
+GECC.US,D,20190530,000000,29.135,29.3709,28.8069,28.9054,21628.971309856,0
+GECC.US,D,20190531,000000,28.7724,28.8149,27.4278,27.7878,49335.206622221,0
+GECC.US,D,20190603,000000,27.7567,28.2172,27.5599,27.6584,22607.64759078,0
+GECC.US,D,20190604,000000,27.9217,28.1834,27.6584,27.7258,18381.750469925,0
+GECC.US,D,20190605,000000,27.9875,28.1169,27.7567,27.9217,22175.812319359,0
+GECC.US,D,20190606,000000,27.8215,28.4699,27.8215,28.3156,7366.004773356,0
+GECC.US,D,20190607,000000,28.4122,28.5125,28.0203,28.4797,9748.4275632077,0
+GECC.US,D,20190610,000000,28.5125,28.9382,28.1515,28.7413,11459.983547588,0
+GECC.US,D,20190611,000000,28.8389,29.0038,28.5763,28.7724,4159.3741939247,0
+GECC.US,D,20190612,000000,28.8389,29.135,28.6756,28.9719,4170.6492662856,0
+GECC.US,D,20190613,000000,28.8725,29.2335,28.8725,29.0694,19848.637384075,0
+GECC.US,D,20190614,000000,29.135,29.1998,28.8389,28.8725,9411.3028996177,0
+GECC.US,D,20190617,000000,28.8725,29.1998,28.8725,29.0038,13992.364799839,0
+GECC.US,D,20190618,000000,29.0357,29.2361,28.9382,28.9382,9536.4562028234,0
+GECC.US,D,20190619,000000,28.9382,29.3639,28.9382,29.1998,10625.628192884,0
+GECC.US,D,20190620,000000,29.1998,29.1998,29.0038,29.0038,19802.409587395,0
+GECC.US,D,20190621,000000,29.0357,29.5297,29.0207,29.2991,28813.447418202,0
+GECC.US,D,20190624,000000,29.4296,29.5297,29.0694,29.3976,16107.568374737,0
+GECC.US,D,20190625,000000,29.4969,29.4969,29.1998,29.1998,13403.806022602,0
+GECC.US,D,20190626,000000,29.2991,29.5297,28.8725,29.0038,21361.752094903,0
+GECC.US,D,20190627,000000,29.2025,29.3018,28.9036,29.0038,9970.5464887168,0
+GECC.US,D,20190628,000000,29.0366,29.2699,28.8051,28.8051,18842.900929485,0
+GECC.US,D,20190701,000000,28.7386,29.284,28.5071,28.705,11535.526532406,0
+GECC.US,D,20190702,000000,28.673,29.1918,28.5409,28.7386,11329.192708202,0
+GECC.US,D,20190703,000000,28.6384,29.0704,28.0761,28.3413,21300.866704154,0
+GECC.US,D,20190705,000000,28.4743,28.971,28.0433,28.3413,18285.912354858,0
+GECC.US,D,20190708,000000,28.3413,28.9036,28.2082,28.5071,10518.515005455,0
+GECC.US,D,20190709,000000,28.5071,28.9036,28.1444,28.4415,11802.745747359,0
+GECC.US,D,20190710,000000,28.5409,28.72,28.3413,28.6384,5574.3957752139,0
+GECC.US,D,20190711,000000,28.4743,28.594,28.375,28.375,7404.3400193829,0
+GECC.US,D,20190712,000000,28.4415,28.7714,28.375,28.6064,12130.850353059,0
+GECC.US,D,20190715,000000,28.6064,28.8051,28.3413,28.4415,18546.366526393,0
+GECC.US,D,20190716,000000,28.5409,28.6384,28.375,28.5071,15817.799015063,0
+GECC.US,D,20190717,000000,28.5727,28.8051,28.4743,28.8051,8555.5249074277,0
+GECC.US,D,20190718,000000,28.8051,29.0704,28.7714,28.971,7077.3629209177,0
+GECC.US,D,20190719,000000,29.0704,29.2025,28.8228,29.2025,10283.993500349,0
+GECC.US,D,20190722,000000,29.3675,29.3675,29.1687,29.1687,12231.198497071,0
+GECC.US,D,20190723,000000,29.3018,29.5005,29.1687,29.3347,13848.04387362,0
+GECC.US,D,20190724,000000,29.3347,29.5005,29.2353,29.3018,9476.6983193108,0
+GECC.US,D,20190725,000000,29.5005,29.5661,29.2025,29.5005,9082.0707866803,0
+GECC.US,D,20190726,000000,29.5333,29.5333,29.433,29.5333,9291.7871325925,0
+GECC.US,D,20190729,000000,29.4676,29.5661,29.3018,29.3018,16496.558371188,0
+GECC.US,D,20190730,000000,29.269,29.5014,29.0677,29.0677,13631.562484292,0
+GECC.US,D,20190731,000000,29.1014,29.5014,28.8673,29.3018,10090.062255742,0
+GECC.US,D,20190801,000000,29.269,29.5014,28.5684,28.8673,30115.718275883,0
+GECC.US,D,20190802,000000,29.0003,29.1687,28.485,28.8175,15941.824811033,0
+GECC.US,D,20190805,000000,28.6668,28.7989,28.0982,28.7005,10691.023612576,0
+GECC.US,D,20190806,000000,28.0654,28.8673,27.9315,28.0654,21989.773625403,0
+GECC.US,D,20190807,000000,28.0982,28.2491,27.7994,27.9644,12204.138323405,0
+GECC.US,D,20190808,000000,27.8312,28.0327,26.8966,27.2637,31067.33438314,0
+GECC.US,D,20190809,000000,27.1635,27.5643,27.1635,27.3639,11219.824506301,0
+GECC.US,D,20190812,000000,27.097,27.4641,26.7635,26.7972,12864.857563752,0
+GECC.US,D,20190813,000000,26.7972,27.7994,26.7635,27.3639,38781.738892446,0
+GECC.US,D,20190814,000000,26.9976,27.331,26.7635,26.8628,17033.251815565,0
+GECC.US,D,20190815,000000,26.9976,27.3976,26.8966,26.9294,18512.541309311,0
+GECC.US,D,20190816,000000,27.097,27.6983,27.0633,27.3976,10535.427613997,0
+GECC.US,D,20190819,000000,27.6983,28.0654,27.331,27.9981,47332.75377093,0
+GECC.US,D,20190820,000000,27.7647,28.2339,27.7647,28.0654,11484.788706782,0
+GECC.US,D,20190821,000000,28.1311,28.1311,27.7302,27.7647,38841.496775959,0
+GECC.US,D,20190822,000000,27.9644,28.2659,27.9644,28.1994,9326.7398569112,0
+GECC.US,D,20190823,000000,28.0654,28.3661,27.7302,28.3661,10447.482049582,0
+GECC.US,D,20190826,000000,28.3661,28.3661,27.4668,27.6654,18387.388006107,0
+GECC.US,D,20190827,000000,27.8312,28.1941,27.5643,27.6654,14791.767430224,0
+GECC.US,D,20190828,000000,27.5643,27.7302,27.4987,27.7302,15364.541106157,0
+GECC.US,D,20190829,000000,28.17,28.2686,27.496,27.6654,18677.157365781,0
+GECC.US,D,20190830,000000,27.7302,28.3394,27.7302,27.8331,5454.8800081886,0
+GECC.US,D,20190903,000000,27.7994,27.8987,27.6654,27.8987,11158.939115552,0
+GECC.US,D,20190904,000000,27.9679,28.3518,27.8677,27.8987,15433.319047559,0
+GECC.US,D,20190905,000000,28.0006,28.17,27.6654,27.8677,13746.568222371,0
+GECC.US,D,20190906,000000,27.8677,28.17,27.8677,28.0681,5605.9659778243,0
+GECC.US,D,20190909,000000,28.3049,28.3049,27.8331,27.9333,9890.4934749547,0
+GECC.US,D,20190910,000000,27.7994,28.0006,27.5998,27.747,18763.975422958,0
+GECC.US,D,20190911,000000,27.6654,28.0006,27.6654,27.8677,21207.283603559,0
+GECC.US,D,20190912,000000,27.8331,28.1018,27.8331,28.0681,13075.7014169,0
+GECC.US,D,20190913,000000,28.17,28.3394,28.0006,28.3049,13303.45787859,0
+GECC.US,D,20190916,000000,28.2038,28.5736,27.8987,28.4397,10508.36744033,0
+GECC.US,D,20190917,000000,28.3883,28.6419,28.2366,28.5071,11192.764332636,0
+GECC.US,D,20190918,000000,28.5736,28.7103,28.3049,28.6091,8716.7584421882,0
+GECC.US,D,20190919,000000,28.6419,28.7103,28.5071,28.5736,6102.0691617025,0
+GECC.US,D,20190920,000000,28.5736,28.845,28.3394,28.4069,17497.784796833,0
+GECC.US,D,20190923,000000,28.5071,28.7768,28.2366,28.3394,18087.471081306,0
+GECC.US,D,20190924,000000,28.4069,28.6144,28.3394,28.5071,7389.6824253138,0
+GECC.US,D,20190925,000000,28.5071,28.7103,28.2038,28.7103,10795.881785532,0
+GECC.US,D,20190926,000000,28.6091,28.8175,28.3732,28.6756,19722.356573633,0
+GECC.US,D,20190927,000000,28.7448,28.8806,28.3537,28.8806,11805.000761831,0
+GECC.US,D,20190930,000000,28.7103,28.7103,27.7567,27.9261,49314.911491971,0
+GECC.US,D,20191001,000000,27.9599,28.2712,27.9599,28.0291,17040.016858981,0
+GECC.US,D,20191002,000000,28.0965,28.2003,27.9261,27.9261,11890.691311773,0
+GECC.US,D,20191003,000000,27.9954,28.1648,27.8926,27.8926,16065.850607002,0
+GECC.US,D,20191004,000000,28.1648,28.1648,27.857,27.9261,9708.9648099447,0
+GECC.US,D,20191007,000000,27.857,28.0291,27.7896,27.9261,9120.4060327073,0
+GECC.US,D,20191008,000000,27.8926,27.9261,27.8242,27.8757,3337.4214188173,0
+GECC.US,D,20191009,000000,28.1302,28.1302,27.857,27.8926,8544.2498350668,0
+GECC.US,D,20191010,000000,27.8926,28.0824,27.7567,27.8082,40177.592850722,0
+GECC.US,D,20191011,000000,27.9261,28.0637,27.857,27.9261,11056.335957068,0
+GECC.US,D,20191014,000000,27.9954,28.3005,27.8926,28.0637,9876.9633881216,0
+GECC.US,D,20191015,000000,28.2676,28.4716,28.03,28.336,12673.181333617,0
+GECC.US,D,20191016,000000,28.3705,28.5727,28.2348,28.4716,9257.9619155099,0
+GECC.US,D,20191017,000000,28.5727,28.7103,28.3005,28.6756,5745.7768750991,0
+GECC.US,D,20191018,000000,28.6756,28.7448,28.5399,28.6756,11200.656883288,0
+GECC.US,D,20191021,000000,28.6082,28.7448,28.5151,28.7448,15399.493830475,0
+GECC.US,D,20191022,000000,28.7448,28.7448,28.3705,28.7103,9933.3387499259,0
+GECC.US,D,20191023,000000,28.7103,28.7448,28.5054,28.6756,6927.4044585182,0
+GECC.US,D,20191024,000000,28.7103,28.7448,28.3705,28.6082,15632.887828346,0
+GECC.US,D,20191025,000000,28.6082,28.7776,28.5913,28.7776,10555.722744246,0
+GECC.US,D,20191028,000000,28.7776,28.7776,28.5399,28.641,9147.4662063733,0
+GECC.US,D,20191029,000000,28.7776,28.9134,28.5399,28.8469,16725.442340114,0
+GECC.US,D,20191030,000000,28.9142,28.9142,28.5027,28.8806,6524.8843752351,0
+GECC.US,D,20191031,000000,28.7776,29.019,28.6384,28.8469,12500.672726496,0
+GECC.US,D,20191101,000000,28.8469,28.8469,28.3652,28.5027,20289.492713385,0
+GECC.US,D,20191104,000000,28.3998,28.6739,28.2623,28.3998,23880.603260322,0
+GECC.US,D,20191105,000000,28.5027,28.6384,28.2969,28.6384,8049.2741584247,0
+GECC.US,D,20191106,000000,28.6057,28.6057,28.3297,28.5719,8142.8572590199,0
+GECC.US,D,20191107,000000,28.5027,28.8469,28.5027,28.8469,9242.1768142046,0
+GECC.US,D,20191108,000000,28.7085,28.9142,28.5719,28.8806,12088.005078089,0
+GECC.US,D,20191111,000000,28.7085,29.1563,28.3652,28.3652,22817.363936691,0
+GECC.US,D,20191112,000000,28.6057,28.6455,28.3652,28.3652,6232.8600010886,0
+GECC.US,D,20191113,000000,28.4673,28.5319,28.2269,28.2623,8266.8830549894,0
+GECC.US,D,20191114,000000,28.022,28.085,25.7869,27.7462,65553.270706095,0
+GECC.US,D,20191115,000000,28.0902,28.1931,27.5058,27.9537,39009.495354137,0
+GECC.US,D,20191118,000000,27.9537,28.1763,27.6077,27.9183,21438.422586957,0
+GECC.US,D,20191119,000000,28.0902,28.124,27.3,27.3675,29848.499060929,0
+GECC.US,D,20191120,000000,27.3,27.5235,26.6731,26.7652,47443.249480066,0
+GECC.US,D,20191121,000000,26.8184,26.8184,26.6792,26.7148,11649.404763249,0
+GECC.US,D,20191122,000000,26.8184,27.4694,26.7626,26.9214,16223.701620055,0
+GECC.US,D,20191125,000000,26.9896,27.3675,26.8522,27.0251,29219.350023194,0
+GECC.US,D,20191126,000000,27.2485,27.3356,26.8184,27.0588,14538.078302105,0
+GECC.US,D,20191127,000000,27.2672,27.5067,26.9896,27.0251,24470.289544795,0
+GECC.US,D,20191129,000000,27.1288,27.3018,26.9896,27.3018,8092.119433396,0
+GECC.US,D,20191202,000000,26.955,27.2317,26.955,27.0943,14442.240187038,0
+GECC.US,D,20191203,000000,27.0943,27.2317,26.642,26.7457,9400.0278272569,0
+GECC.US,D,20191204,000000,26.8158,27.1794,26.6996,26.8158,4162.756715633,0
+GECC.US,D,20191205,000000,26.8512,27.1288,26.7121,26.7457,5784.1121211261,0
+GECC.US,D,20191206,000000,26.9196,27.5102,26.8849,27.4748,23332.634743583,0
+GECC.US,D,20191209,000000,27.5102,27.6149,27.3604,27.4055,5160.6006195699,0
+GECC.US,D,20191210,000000,27.3719,27.4402,27.1981,27.2672,8090.9919261599,0
+GECC.US,D,20191211,000000,27.3018,27.4402,27.0251,27.0943,10692.151119813,0
+GECC.US,D,20191212,000000,27.0943,27.2672,26.9196,26.955,15566.364901416,0
+GECC.US,D,20191213,000000,27.0588,27.4402,27.0056,27.4055,20156.446859526,0
+GECC.US,D,20191216,000000,27.4402,27.6832,27.4055,27.4748,13694.702889512,0
+GECC.US,D,20191217,000000,27.3364,27.6149,27.3364,27.5795,10079.914690617,0
+GECC.US,D,20191218,000000,27.5795,27.6149,27.3719,27.4402,5594.6909054634,0
+GECC.US,D,20191219,000000,27.5652,27.6708,27.4402,27.598,12775.784492101,0
+GECC.US,D,20191220,000000,27.7178,27.857,27.5608,27.857,16948.688772859,0
+GECC.US,D,20191223,000000,27.8215,28.3954,27.7178,28.17,24011.394099707,0
+GECC.US,D,20191224,000000,28.2739,28.4122,28.17,28.17,18641.077134226,0
+GECC.US,D,20191226,000000,28.1346,28.6544,27.9235,28.4477,19748.289240063,0
+GECC.US,D,20191227,000000,28.4477,28.4477,27.8215,27.9962,16758.14004996,0
+GECC.US,D,20191230,000000,27.8677,28.0309,27.4455,27.5155,24147.822475274,0
+GECC.US,D,20191231,000000,27.2708,27.4793,27.2344,27.3054,17198.99537927,0
+GECC.US,D,20200102,000000,27.339,27.7604,26.814,27.1298,37367.844818393,0
+GECC.US,D,20200103,000000,27.2708,27.339,27.1067,27.3054,10338.113847681,0
+GECC.US,D,20200106,000000,27.3054,27.3223,27.2007,27.2708,7402.0850049107,0
+GECC.US,D,20200107,000000,27.339,27.5155,27.2007,27.4455,10129.525009005,0
+GECC.US,D,20200108,000000,27.4455,27.7443,27.2344,27.5856,14229.141319417,0
+GECC.US,D,20200109,000000,27.5856,27.7604,27.5856,27.6211,6212.5648708391,0
+GECC.US,D,20200110,000000,27.6912,27.6912,27.2708,27.5519,9285.022089176,0
+GECC.US,D,20200113,000000,27.5519,27.8677,27.5519,27.7977,16373.660082454,0
+GECC.US,D,20200114,000000,27.5883,27.7977,27.5883,27.7604,4149.2266288,0
+GECC.US,D,20200115,000000,27.7604,27.8677,27.4793,27.6912,9854.4132433999,0
+GECC.US,D,20200116,000000,27.7266,27.8677,27.6912,27.8312,12243.601076668,0
+GECC.US,D,20200117,000000,27.8677,28.0069,27.7266,27.8312,17946.532676796,0
+GECC.US,D,20200121,000000,27.8312,28.077,27.8312,28.0069,13922.459351202,0
+GECC.US,D,20200122,000000,28.077,28.077,28.0069,28.0069,10482.4347739,0
+GECC.US,D,20200123,000000,28.0069,28.2535,27.9732,28.2189,12426.257248914,0
+GECC.US,D,20200124,000000,28.2535,28.4282,28.1621,28.3226,8041.3816077721,0
+GECC.US,D,20200127,000000,28.3226,28.5692,28.3226,28.3572,23414.942771817,0
+GECC.US,D,20200128,000000,28.3572,28.603,28.2535,28.288,17078.352105009,0
+GECC.US,D,20200129,000000,28.375,28.4282,28.0069,28.077,17130.217437869,0
+GECC.US,D,20200130,000000,28.289,28.3598,27.6504,27.6504,19168.750520715,0
+GECC.US,D,20200131,000000,27.7567,27.9714,27.6504,27.7567,12405.962118665,0
+GECC.US,D,20200203,000000,27.7232,28.006,27.6876,27.8287,13738.67567172,0
+GECC.US,D,20200204,000000,28.0424,28.0948,27.8287,27.8287,10149.820139255,0
+GECC.US,D,20200205,000000,27.9714,28.1133,27.9324,28.1133,6311.7855076147,0
+GECC.US,D,20200206,000000,28.1834,28.4663,28.006,28.2189,8172.1724471582,0
+GECC.US,D,20200207,000000,28.1834,28.3608,28.1834,28.289,2466.9858325582,0
+GECC.US,D,20200210,000000,28.4663,28.4663,28.2189,28.3608,10962.752856474,0
+GECC.US,D,20200211,000000,28.4317,28.4317,28.2189,28.3608,6453.8514193616,0
+GECC.US,D,20200212,000000,28.4663,28.4663,28.3608,28.3954,9677.3946073343,0
+GECC.US,D,20200213,000000,28.3954,28.4317,28.3244,28.3954,5157.2180978617,0
+GECC.US,D,20200214,000000,28.5027,28.5373,28.3608,28.5373,9527.4361449347,0
+GECC.US,D,20200218,000000,28.5373,28.5727,28.3244,28.4317,11458.856040352,0
+GECC.US,D,20200219,000000,28.4317,28.5373,28.3244,28.4317,11930.154065036,0
+GECC.US,D,20200220,000000,28.4317,28.5027,28.1834,28.3954,20713.435434154,0
+GECC.US,D,20200221,000000,28.6091,28.6091,28.3244,28.3244,10286.248514821,0
+GECC.US,D,20200224,000000,28.1834,28.3608,27.8287,28.1834,15862.899304507,0
+GECC.US,D,20200225,000000,28.3244,28.4176,27.6167,27.7567,33052.87462589,0
+GECC.US,D,20200226,000000,27.7825,28.3954,27.6876,28.289,22810.598893275,0
+GECC.US,D,20200227,000000,27.7533,28.0495,26.5364,26.5364,34128.516529115,0
+GECC.US,D,20200228,000000,25.9262,25.9262,21.4863,22.3812,71659.849896741,0
+GECC.US,D,20200302,000000,22.3812,25.9626,22.1657,23.8136,38375.836287455,0
+GECC.US,D,20200303,000000,23.8136,24.5293,23.3125,23.3125,15940.697303798,0
+GECC.US,D,20200304,000000,23.4917,24.2074,23.3834,23.7772,9674.012085626,0
+GECC.US,D,20200305,000000,23.7772,24.5293,23.6966,23.9573,20271.452597607,0
+GECC.US,D,20200306,000000,23.4917,23.4917,22.3812,22.4166,16309.392169998,0
+GECC.US,D,20200309,000000,21.4863,21.6283,19.246,19.6239,43156.466968463,0
+GECC.US,D,20200310,000000,19.8385,21.7728,19.803,20.1249,9309.8272483699,0
+GECC.US,D,20200311,000000,20.0185,20.3032,19.6593,19.8758,11019.128218278,0
+GECC.US,D,20200312,000000,18.0132,18.7538,16.5081,17.7621,46279.662012424,0
+GECC.US,D,20200313,000000,19.481,20.3246,17.9041,17.9777,18945.504087969,0
+GECC.US,D,20200316,000000,15.0048,17.8322,13.9661,14.2881,27554.021835493,0
+GECC.US,D,20200317,000000,14.3246,14.5028,12.462,12.462,31837.421825388,0
+GECC.US,D,20200318,000000,12.1747,12.2979,8.05698,10.5649,57445.366171394,0
+GECC.US,D,20200319,000000,8.98797,13.2496,8.9516,13.0695,30803.497689895,0
+GECC.US,D,20200320,000000,13.0695,13.0695,10.063,10.7423,41447.165998556,0
+GECC.US,D,20200323,000000,10.7423,10.7423,9.31084,9.3835,18671.5198296,0
+GECC.US,D,20200324,000000,9.81183,11.458,9.66818,10.3848,31795.704057652,0
+GECC.US,D,20200325,000000,10.6722,13.0846,10.4212,10.4212,28445.880059237,0
+GECC.US,D,20200326,000000,10.5649,13.2496,10.5649,12.1036,40842.822120014,0
+GECC.US,D,20200327,000000,12.6758,13.0465,11.1006,11.2807,41461.823592625,0
+GECC.US,D,20200330,000000,11.5848,12.1374,10.2989,10.2989,29124.639415362,0
+GECC.US,D,20200331,000000,10.3716,10.8851,10.1144,10.2989,25188.511654182,0
+GECC.US,D,20200401,000000,10.1871,10.2606,9.67267,9.89167,13350.813182506,0
+GECC.US,D,20200402,000000,9.85714,10.5924,9.7773,9.92982,11800.490732886,0
+GECC.US,D,20200403,000000,9.96712,10.1506,8.87444,9.19463,12086.877570852,0
+GECC.US,D,20200406,000000,9.19463,9.92982,9.19463,9.7649,27302.587721846,0
+GECC.US,D,20200407,000000,9.96712,11.2912,9.96712,10.6642,15344.245975907,0
+GECC.US,D,20200408,000000,11.0704,11.5308,10.6642,10.6642,21103.552937839,0
+GECC.US,D,20200409,000000,10.776,11.8261,10.6642,11.2912,32996.499264085,0
+GECC.US,D,20200413,000000,11.5848,11.9529,11.4022,11.6221,21715.789367034,0
+GECC.US,D,20200414,000000,11.7693,12.0284,11.3099,11.7693,11414.883258145,0
+GECC.US,D,20200415,000000,12.0284,12.1187,11.4012,11.7693,13008.050982735,0
+GECC.US,D,20200416,000000,12.0638,13.2035,11.9902,12.6518,22021.343828014,0
+GECC.US,D,20200417,000000,12.9826,13.9751,12.8726,13.6815,21008.842330008,0
+GECC.US,D,20200420,000000,14.0132,14.1231,13.2407,13.7178,17528.227492208,0
+GECC.US,D,20200421,000000,13.9751,14.1001,13.3135,13.5343,10362.919006875,0
+GECC.US,D,20200422,000000,13.6079,13.8119,13.4243,13.4243,10887.209871656,0
+GECC.US,D,20200423,000000,13.3135,13.811,12.541,12.8353,23781.382623545,0
+GECC.US,D,20200424,000000,13.6079,13.6079,12.909,12.909,9369.5851318825,0
+GECC.US,D,20200427,000000,12.8726,13.6079,12.69,12.7618,30167.583608743,0
+GECC.US,D,20200428,000000,12.7618,13.4243,12.7618,12.9463,33534.320215697,0
+GECC.US,D,20200429,000000,13.6673,13.7454,13.1271,13.6292,19847.509876839,0
+GECC.US,D,20200430,000000,13.7064,13.7064,13.1271,13.2043,18793.290611097,0
+GECC.US,D,20200501,000000,13.0492,13.4101,12.8167,12.8167,10178.007820157,0
+GECC.US,D,20200504,000000,12.7805,12.9543,12.548,12.8567,6374.9259128356,0
+GECC.US,D,20200505,000000,12.9347,13.3579,12.8567,13.0101,22153.262174637,0
+GECC.US,D,20200506,000000,13.1271,13.2558,12.7405,12.9729,6934.1695019347,0
+GECC.US,D,20200507,000000,12.9409,12.9729,12.3946,12.7405,14302.429289764,0
+GECC.US,D,20200508,000000,12.6252,12.7033,12.3546,12.3946,12198.500787225,0
+GECC.US,D,20200511,000000,12.3165,12.8957,12.0851,12.3546,74754.857259801,0
+GECC.US,D,20200512,000000,12.3546,13.0101,12.3546,12.7805,16814.515411765,0
+GECC.US,D,20200513,000000,12.8957,13.0101,12.4709,12.6642,7163.0534708603,0
+GECC.US,D,20200514,000000,12.6252,12.7405,11.6984,11.9689,16596.9065152,0
+GECC.US,D,20200515,000000,12.008,12.008,11.1964,11.4287,17744.708881537,0
+GECC.US,D,20200518,000000,11.583,12.008,11.4287,11.6212,19580.290661886,0
+GECC.US,D,20200519,000000,11.466,11.8137,11.466,11.6984,17373.759000864,0
+GECC.US,D,20200520,000000,11.8137,11.9689,11.583,11.7755,20475.531407339,0
+GECC.US,D,20200521,000000,11.7755,12.0284,11.6753,11.9298,21128.358097033,0
+GECC.US,D,20200522,000000,12.008,12.4319,11.7755,12.3165,26606.91575718,0
+GECC.US,D,20200526,000000,12.7033,13.4749,12.548,13.2814,58857.005230974,0
+GECC.US,D,20200527,000000,13.7064,15.4048,13.6229,15.3276,59522.234500266,0
+GECC.US,D,20200528,000000,15.6939,15.6939,13.6433,13.8013,30642.264155135,0
+GECC.US,D,20200529,000000,13.6433,13.7285,12.737,12.7769,28833.742548451,0
+GECC.US,D,20200601,000000,13.7232,14.5888,13.4465,14.4726,65507.042909415,0
+GECC.US,D,20200602,000000,14.5888,14.9445,14.0789,14.2749,38436.721678203,0
+GECC.US,D,20200603,000000,14.5888,14.7875,14.2749,14.2749,27866.341339889,0
+GECC.US,D,20200604,000000,14.8274,15.2212,14.5888,15.0243,27793.053369543,0
+GECC.US,D,20200605,000000,16.5232,18.3369,16.0885,18.1391,113503.8984424,0
+GECC.US,D,20200608,000000,19.4411,19.7161,18.7705,19.5201,68856.86690783,0
+GECC.US,D,20200609,000000,18.8097,19.4828,18.1391,18.4948,49840.329863988,0
+GECC.US,D,20200610,000000,18.6128,19.2035,16.7581,17.5866,32188.076575811,0
+GECC.US,D,20200611,000000,16.1676,16.9693,14.9844,15.0243,63598.173158719,0
+GECC.US,D,20200612,000000,15.5769,17.0358,15.5769,16.4434,27989.239628623,0
+GECC.US,D,20200615,000000,15.7738,16.8779,15.1822,16.0885,26942.912913533,0
+GECC.US,D,20200616,000000,16.3645,17.0748,16.3254,16.6021,30169.838623215,0
+GECC.US,D,20200617,000000,16.6021,17.5475,16.5622,16.6402,43290.640329558,0
+GECC.US,D,20200618,000000,16.7201,17.5475,16.7201,17.4296,20935.554359663,0
+GECC.US,D,20200619,000000,17.6665,17.7444,16.1294,16.6021,22819.618951163,0
+GECC.US,D,20200622,000000,16.7201,17.1529,16.1028,16.9551,15069.134210303,0
+GECC.US,D,20200623,000000,17.3108,17.5475,16.6021,17.1928,21466.610267859,0
+GECC.US,D,20200624,000000,17.1928,17.4296,16.7581,16.9178,24616.865485486,0
+GECC.US,D,20200625,000000,16.7581,17.5475,16.7581,17.2709,23843.395521531,0
+GECC.US,D,20200626,000000,17.1928,17.8633,17.0358,17.6274,28821.339968854,0
+GECC.US,D,20200629,000000,17.638,17.9191,17.278,17.638,18703.09003221,0
+GECC.US,D,20200630,000000,17.5182,17.7994,17.1166,17.1166,17697.35357762,0
+GECC.US,D,20200701,000000,17.1166,17.2354,16.9161,17.0376,12135.360382003,0
+GECC.US,D,20200702,000000,17.1564,17.4784,16.9551,16.995,14108.498045156,0
+GECC.US,D,20200706,000000,17.1972,17.2354,16.6367,16.7139,27616.034733478,0
+GECC.US,D,20200707,000000,16.5533,16.7946,16.2323,16.7547,17038.889351746,0
+GECC.US,D,20200708,000000,16.7547,16.7547,16.4735,16.634,10182.517849101,0
+GECC.US,D,20200709,000000,16.6739,16.6739,15.9121,15.9919,24089.192098998,0
+GECC.US,D,20200710,000000,16.0727,16.5595,15.952,16.3324,12228.943482599,0
+GECC.US,D,20200713,000000,16.4735,16.8744,16.1933,16.5533,17587.98537572,0
+GECC.US,D,20200714,000000,16.5533,16.6739,15.4287,15.4287,52020.928858579,0
+GECC.US,D,20200715,000000,15.4686,16.1107,14.8673,15.9121,39717.569898399,0
+GECC.US,D,20200716,000000,16.0727,16.5533,15.8695,16.4735,16733.334890767,0
+GECC.US,D,20200717,000000,16.5135,16.8753,16.1107,16.7547,22841.041588649,0
+GECC.US,D,20200720,000000,16.7547,17.4367,16.6739,17.3569,32104.64104034,0
+GECC.US,D,20200721,000000,17.1166,17.638,16.8753,17.4784,21619.951251968,0
+GECC.US,D,20200722,000000,17.638,18.282,17.0766,17.7994,42235.293556581,0
+GECC.US,D,20200723,000000,17.9609,18.4815,17.7196,18.3609,31018.851571988,0
+GECC.US,D,20200724,000000,18.1622,18.4815,17.278,17.4367,35867.132687162,0
+GECC.US,D,20200727,000000,17.8801,18.8026,17.732,18.2022,26670.056162401,0
+GECC.US,D,20200728,000000,18.1205,18.5621,18.0797,18.2022,37143.470878412,0
+GECC.US,D,20200729,000000,18.282,18.8957,18.282,18.7236,26189.738079828,0
+GECC.US,D,20200730,000000,18.6135,18.7352,17.9999,18.2456,28993.848575976,0
+GECC.US,D,20200731,000000,18.2864,18.3262,17.8359,17.8359,17491.019753417,0
+GECC.US,D,20200803,000000,17.6318,17.8962,16.1169,17.5289,34467.896207178,0
+GECC.US,D,20200804,000000,17.5085,17.9183,17.5085,17.5901,15804.268928231,0
+GECC.US,D,20200805,000000,17.795,17.9999,17.6318,17.795,12539.007972523,0
+GECC.US,D,20200806,000000,17.9999,18.3671,17.8154,18.3671,20107.964048375,0
+GECC.US,D,20200807,000000,18.3271,18.8177,18.2039,18.6535,31419.116640799,0
+GECC.US,D,20200810,000000,18.572,18.8594,18.3671,18.8177,18296.059919983,0
+GECC.US,D,20200811,000000,19.1448,19.4304,18.8594,19.1041,28211.358554132,0
+GECC.US,D,20200812,000000,19.4304,19.5954,19.1945,19.5129,17009.574163607,0
+GECC.US,D,20200813,000000,19.5954,20.1276,19.4304,20.1276,34525.399076219,0
+GECC.US,D,20200814,000000,20.2491,21.5786,19.9334,21.2717,30814.772762256,0
+GECC.US,D,20200817,000000,20.9036,22.5205,20.454,21.7214,63528.267710083,0
+GECC.US,D,20200818,000000,21.8863,22.0895,21.2717,21.5582,17952.170212976,0
+GECC.US,D,20200819,000000,21.5582,21.5582,21.1927,21.4766,11963.979282119,0
+GECC.US,D,20200820,000000,21.4766,22.6225,21.2717,21.4766,36372.255928928,0
+GECC.US,D,20200821,000000,21.6815,22.4991,21.3133,21.3133,22824.128980108,0
+GECC.US,D,20200824,000000,21.1901,21.4713,20.6162,20.8228,32197.096633698,0
+GECC.US,D,20200825,000000,21.0278,21.2185,20.6588,20.9453,16610.436602032,0
+GECC.US,D,20200826,000000,21.1094,21.8863,20.454,20.9036,33119.397552818,0
+GECC.US,D,20200827,000000,20.9852,21.0677,20.5355,20.7404,32431.618138805,0
+GECC.US,D,20200828,000000,21.0438,21.4189,19.9634,20.0877,30603.928909108,0
+GECC.US,D,20200831,000000,19.5892,19.7551,18.4655,19.0899,112318.88833728,0
+GECC.US,D,20200901,000000,18.7981,20.5444,18.7156,20.5444,39014.00538308,0
+GECC.US,D,20200902,000000,20.6296,20.7627,19.1307,20.1701,115679.98740805,0
+GECC.US,D,20200903,000000,18.6322,18.6322,17.1342,17.5095,76830.598081437,0
+GECC.US,D,20200904,000000,17.842,18.1737,17.0172,17.426,25187.384146946,0
+GECC.US,D,20200908,000000,17.426,17.426,16.3032,17.0518,36115.184279101,0
+GECC.US,D,20200909,000000,17.0935,17.5493,16.6358,16.6562,17778.534098619,0
+GECC.US,D,20200910,000000,16.7591,16.8433,15.2629,15.4713,60318.254608943,0
+GECC.US,D,20200911,000000,15.6788,15.6788,13.7658,14.2234,57275.112578745,0
+GECC.US,D,20200914,000000,14.1401,14.2234,13.2664,13.7249,70983.34555509,0
+GECC.US,D,20200915,000000,13.6407,14.4274,13.5166,13.5991,33424.952013798,0
+GECC.US,D,20200916,000000,13.85,14.0576,13.5582,13.5582,26728.686538677,0
+GECC.US,D,20200917,000000,13.5582,14.3476,13.5582,13.9734,31388.673945424,0
+GECC.US,D,20200918,000000,14.3068,14.6393,14.0983,14.5568,34890.711420711,0
+GECC.US,D,20200921,000000,15.2629,15.5955,14.5568,15.0128,48899.988829091,0
+GECC.US,D,20200922,000000,14.9294,15.1804,14.1401,14.4309,61166.140050481,0
+GECC.US,D,20200923,000000,14.7228,14.972,13.9734,14.3068,40228.330676346,0
+GECC.US,D,20200924,000000,14.5143,14.5143,13.7249,14.3476,34591.922003147,0
+GECC.US,D,20200925,000000,14.4309,14.5568,13.85,14.2642,49622.720967423,0
+GECC.US,D,20200928,000000,14.3476,14.8469,14.2022,14.8061,70112.909968831,0
+GECC.US,D,20200929,000000,14.6048,15.074,14.2642,14.3068,48804.150714024,0
+GECC.US,D,20200930,000000,14.5205,14.6908,14.3068,14.3919,13009.178489972,0
+GECC.US,D,20201001,000000,14.1374,14.3042,13.2434,13.7533,41125.826436272,0
+GECC.US,D,20201002,000000,12.8167,13.286,12.7742,12.9019,66226.392526039,0
+GECC.US,D,20201005,000000,12.9019,13.2504,12.9019,12.988,27946.39435365,0
+GECC.US,D,20201006,000000,13.2434,13.2434,12.392,12.5613,94982.337075201,0
+GECC.US,D,20201007,000000,12.5613,13.2008,12.5613,12.7317,69508.566090289,0
+GECC.US,D,20201008,000000,13.0295,13.0295,12.6048,12.6048,74217.036308187,0
+GECC.US,D,20201009,000000,12.8167,13.0295,12.5613,12.7742,73935.159499166,0
+GECC.US,D,20201012,000000,12.988,13.0722,12.69,12.7742,44224.216321038,0
+GECC.US,D,20201013,000000,12.8594,12.9684,12.69,12.69,27619.417255185,0
+GECC.US,D,20201014,000000,12.6048,13.0295,12.6048,12.69,33074.297263375,0
+GECC.US,D,20201015,000000,12.7742,12.9453,12.5613,12.7742,44179.116031594,0
+GECC.US,D,20201016,000000,12.7742,12.9453,12.6048,12.6483,41500.158838653,0
+GECC.US,D,20201019,000000,12.7742,12.94,12.6048,12.8167,59133.244503815,0
+GECC.US,D,20201020,000000,12.9019,12.9019,12.6048,12.7317,36374.510943401,0
+GECC.US,D,20201021,000000,12.7317,12.8167,12.4762,12.5613,35136.507998177,0
+GECC.US,D,20201022,000000,12.5188,12.7317,12.4762,12.6048,42699.826537849,0
+GECC.US,D,20201023,000000,12.69,12.9019,12.6048,12.7317,48916.901437633,0
+GECC.US,D,20201026,000000,12.7742,12.7742,12.5613,12.6483,52810.18392384,0
+GECC.US,D,20201027,000000,12.7742,12.7742,12.5188,12.5613,40432.409486078,0
+GECC.US,D,20201028,000000,12.5188,12.5613,12.1781,12.4762,52351.288478753,0
+GECC.US,D,20201029,000000,12.4895,12.4895,11.1751,11.4367,99318.72990519,0
+GECC.US,D,20201030,000000,12.0949,12.1285,11.262,11.5246,55273.78723469,0
+GECC.US,D,20201102,000000,11.7444,11.8182,11.0865,11.4811,33532.065201225,0
+GECC.US,D,20201103,000000,11.7444,11.7444,11.2177,11.2177,35489.417763073,0
+GECC.US,D,20201104,000000,11.0438,11.3498,10.9569,10.9986,53296.139542593,0
+GECC.US,D,20201105,000000,11.1751,11.3498,11.0438,11.262,35766.78454315,0
+GECC.US,D,20201106,000000,11.3063,11.5246,11.1751,11.3942,35952.823237105,0
+GECC.US,D,20201109,000000,12.2261,12.3592,11.6425,11.8323,100265.8359835,0
+GECC.US,D,20201110,000000,11.8323,12.6652,11.7879,12.5339,68070.994364277,0
+GECC.US,D,20201111,000000,12.5773,12.7963,12.3139,12.7094,48839.103438342,0
+GECC.US,D,20201112,000000,12.8398,13.1475,12.6652,12.9711,56088.974966381,0
+GECC.US,D,20201113,000000,13.0154,13.6726,12.8842,13.2788,93636.093435312,0
+GECC.US,D,20201116,000000,13.4093,14.023,13.2345,13.6726,87661.432591288,0
+GECC.US,D,20201117,000000,13.7161,14.3733,13.4979,14.2421,71927.069111694,0
+GECC.US,D,20201118,000000,14.4177,14.6367,14.2447,14.3298,81004.629869431,0
+GECC.US,D,20201119,000000,14.3733,15.0314,14.2998,14.9862,75617.400295406,0
+GECC.US,D,20201120,000000,15.1184,15.3383,14.8993,15.2939,53709.934698238,0
+GECC.US,D,20201123,000000,15.3817,16.3901,15.3383,16.3467,127567.29619812,0
+GECC.US,D,20201124,000000,16.6527,16.8709,16.3023,16.6092,99534.083787283,0
+GECC.US,D,20201125,000000,16.697,16.7112,16.171,16.5214,101635.75727535,0
+GECC.US,D,20201127,000000,16.6243,16.6695,16.3219,16.5339,59099.419286733,0
+GECC.US,D,20201130,000000,16.4894,16.4894,15.5494,16.0868,69198.501600364,0
+GECC.US,D,20201201,000000,16.1764,16.3103,15.897,16.2207,51640.958920018,0
+GECC.US,D,20201202,000000,16.1764,16.4673,15.9963,16.4008,135986.39272997,0
+GECC.US,D,20201203,000000,16.4442,16.9826,16.4442,16.9382,65920.838065059,0
+GECC.US,D,20201204,000000,16.9382,17.2061,16.7581,16.8478,67402.382573277,0
+GECC.US,D,20201207,000000,16.8478,17.2061,16.5799,17.2061,39839.340679896,0
+GECC.US,D,20201208,000000,17.1173,17.387,16.8478,17.387,36381.275986817,0
+GECC.US,D,20201209,000000,17.4767,18.1471,17.4767,17.8793,81260.574012022,0
+GECC.US,D,20201210,000000,17.387,17.9236,16.9826,17.6548,45644.875438508,0
+GECC.US,D,20201211,000000,17.6993,18.462,17.6548,17.7888,105841.35926595,0
+GECC.US,D,20201214,000000,17.968,18.3723,17.5209,18.1029,91323.576094098,0
+GECC.US,D,20201215,000000,18.2375,18.2375,17.7435,18.1924,30668.196821564,0
+GECC.US,D,20201216,000000,18.1924,18.2828,17.834,18.1924,28516.913015111,0
+GECC.US,D,20201217,000000,18.2828,18.2828,17.9236,18.1924,30070.617986439,0
+GECC.US,D,20201218,000000,18.1924,18.2375,17.9245,18.1029,23536.713553315,0
+GECC.US,D,20201221,000000,17.6105,17.834,17.2513,17.387,75078.451836558,0
+GECC.US,D,20201222,000000,17.6548,17.834,17.0278,17.0721,53555.466206894,0
+GECC.US,D,20201223,000000,17.1617,17.2966,16.5799,17.1173,54730.328746897,0
+GECC.US,D,20201224,000000,17.1173,17.2513,16.7139,16.9826,32828.500685908,0
+GECC.US,D,20201228,000000,17.0278,17.6105,16.9382,16.9382,83412.985325712,0
+GECC.US,D,20201229,000000,17.1173,17.4767,16.8034,17.0278,57408.158432603,0
+GECC.US,D,20201230,000000,17.317,17.4544,16.5551,16.9037,50425.506119516,0
+GECC.US,D,20201231,000000,16.7209,17.0047,15.7587,16.4913,80294.300310696,0
+GECC.US,D,20210104,000000,16.5374,16.6749,15.8039,15.8961,61311.588483936,0
+GECC.US,D,20210105,000000,15.7135,16.6749,15.3471,16.3538,61163.885036009,0
+GECC.US,D,20210106,000000,16.5374,16.9498,16.4913,16.6287,32926.593815446,0
+GECC.US,D,20210107,000000,16.7661,16.9498,16.54,16.9498,27647.604936089,0
+GECC.US,D,20210108,000000,16.8123,16.9205,16.3086,16.3538,33727.123953069,0
+GECC.US,D,20210111,000000,16.446,16.4913,16.171,16.3086,37681.291830026,0
+GECC.US,D,20210112,000000,16.2172,16.4913,16.0797,16.3086,32645.844513661,0
+GECC.US,D,20210113,000000,16.2633,16.4656,15.8961,16.1258,57536.694257517,0
+GECC.US,D,20210114,000000,16.2172,16.2172,15.8961,16.171,26389.306860615,0
+GECC.US,D,20210115,000000,16.0797,16.2633,15.85,16.0336,22179.194841067,0
+GECC.US,D,20210119,000000,16.0797,16.2633,15.6221,15.85,103832.14137125,0
+GECC.US,D,20210120,000000,16.0336,16.0336,14.9808,15.6221,75496.757021145,0
+GECC.US,D,20210121,000000,15.3924,15.4376,14.6589,14.7973,70969.815468257,0
+GECC.US,D,20210122,000000,14.7973,14.8425,14.2012,14.8425,85899.138781284,0
+GECC.US,D,20210125,000000,14.1099,15.1184,14.1099,15.026,73590.142284923,0
+GECC.US,D,20210126,000000,15.1626,15.3462,14.8425,15.0713,26986.885695741,0
+GECC.US,D,20210127,000000,14.8886,15.1184,14.477,14.5223,43675.120297064,0
+GECC.US,D,20210128,000000,14.5223,14.7804,14.2012,14.5667,33907.525110843,0
+GECC.US,D,20210129,000000,14.5223,14.8886,14.2012,14.477,37991.35631995,0
+GECC.US,D,20210201,000000,14.477,14.477,13.8811,14.0629,53151.818616375,0
+GECC.US,D,20210202,000000,14.2012,14.2925,13.8811,13.9262,58151.185701185,0
+GECC.US,D,20210203,000000,13.7889,14.1099,13.7889,14.1099,38752.423704308,0
+GECC.US,D,20210204,000000,14.2925,14.6589,14.1552,14.477,52459.529173418,0
+GECC.US,D,20210205,000000,14.5667,14.7281,14.2012,14.2474,35815.267354302,0
+GECC.US,D,20210208,000000,14.6136,14.7503,14.0176,14.3387,80442.003758623,0
+GECC.US,D,20210209,000000,14.4301,15.5751,14.2012,15.5299,216016.85634743,0
+GECC.US,D,20210210,000000,15.4376,15.4376,14.7041,15.1626,67821.815265101,0
+GECC.US,D,20210211,000000,15.026,15.3002,14.8886,15.026,40281.323516442,0
+GECC.US,D,20210212,000000,15.1184,15.1626,14.5667,14.7041,70818.729498621,0
+GECC.US,D,20210216,000000,14.7041,14.8886,14.2925,14.7511,63321.93388588,0
+GECC.US,D,20210217,000000,14.7041,14.7973,14.4301,14.5223,16461.605646869,0
+GECC.US,D,20210218,000000,14.5667,14.6128,14.2925,14.3387,30481.030620375,0
+GECC.US,D,20210219,000000,14.4301,14.5667,14.2925,14.5667,19663.726197356,0
+GECC.US,D,20210222,000000,14.5667,14.7973,14.3848,14.7511,39629.624333984,0
+GECC.US,D,20210223,000000,14.6589,14.7511,13.9715,14.3387,72374.689484421,0
+GECC.US,D,20210224,000000,14.2474,14.8886,14.2012,14.4301,78720.300209119,0
+GECC.US,D,20210225,000000,14.4301,14.5667,14.1099,14.2925,107947.54278297,0
+GECC.US,D,20210226,000000,14.4301,14.8886,14.2012,14.6136,116826.66226715,0
+GECC.US,D,20210301,000000,15.026,15.3002,14.7973,15.2549,74688.334332871,0
+GECC.US,D,20210302,000000,15.2079,15.9875,15.1184,15.7587,119320.70827337,0
+GECC.US,D,20210303,000000,16.0336,16.446,16.0319,16.2633,99915.18123308,0
+GECC.US,D,20210304,000000,16.3086,16.3999,15.3462,16.0336,80904.281725419,0
+GECC.US,D,20210305,000000,16.1258,16.171,15.5299,15.9875,60905.685878945,0
+GECC.US,D,20210308,000000,16.2172,17.545,16.0797,17.545,156823.8539601,0
+GECC.US,D,20210309,000000,17.866,18.3236,16.995,18.3236,147200.5797001,0
+GECC.US,D,20210310,000000,18.3236,18.5072,17.27,17.7285,112269.27801889,0
+GECC.US,D,20210311,000000,18.0495,18.6446,17.6833,18.462,145229.69705142,0
+GECC.US,D,20210312,000000,18.3671,18.3671,16.8168,17.0527,130620.58579343,0
+GECC.US,D,20210315,000000,17.2398,17.8039,16.7245,16.8168,69085.750876755,0
+GECC.US,D,20210316,000000,16.4416,16.8168,15.3613,15.4554,118381.49474571,0
+GECC.US,D,20210317,000000,15.4554,16.5632,15.4554,16.4416,57510.761591087,0
+GECC.US,D,20210318,000000,16.2065,16.5826,15.5014,15.9245,58860.387752683,0
+GECC.US,D,20210319,000000,15.9245,15.9706,15.5014,15.7366,44683.111766126,0
+GECC.US,D,20210322,000000,15.7366,15.8305,15.4554,15.5014,37919.19585684,0
+GECC.US,D,20210323,000000,15.6424,15.6904,15.1254,15.3613,49240.496014388,0
+GECC.US,D,20210324,000000,15.2673,15.7366,15.1254,15.2203,28320.726756032,0
+GECC.US,D,20210325,000000,15.0784,15.6424,14.7973,15.2203,87661.432591288,0
+GECC.US,D,20210326,000000,15.1733,15.6424,15.0784,15.5014,24988.942873395,0
+GECC.US,D,20210329,000000,15.5014,16.0194,15.3613,15.8784,57950.489413161,0
+GECC.US,D,20210330,000000,16.0194,16.1596,15.8305,16.0194,33346.026507272,0
+GECC.US,D,20210331,000000,16.1596,16.8957,15.7366,15.9715,76732.504951898,0
+GECC.US,D,20210401,000000,16.1596,16.5347,15.9715,16.4877,40568.837861644,0
+GECC.US,D,20210405,000000,16.4877,16.4877,15.6149,15.7366,53670.471944975,0
+GECC.US,D,20210406,000000,15.7835,15.8305,15.3613,15.7366,49597.915808228,0
+GECC.US,D,20210407,000000,15.7366,15.8305,15.3143,15.4554,38869.684456861,0
+GECC.US,D,20210408,000000,15.5494,15.5494,15.1892,15.4075,38912.529731833,0
+GECC.US,D,20210409,000000,15.5494,15.5963,15.2673,15.4554,29717.708221544,0
+GECC.US,D,20210412,000000,15.5014,15.5014,15.1733,15.3613,36278.672828333,0
+GECC.US,D,20210413,000000,15.3613,15.5014,15.3046,15.4075,25934.921444471,0
+GECC.US,D,20210414,000000,15.4075,15.5014,15.3143,15.5014,22454.306606672,0
+GECC.US,D,20210415,000000,15.5963,15.7366,15.3613,15.5494,28037.722439774,0
+GECC.US,D,20210416,000000,15.5963,15.8305,15.3613,15.6904,20101.199004959,0
+GECC.US,D,20210419,000000,15.7835,15.9715,15.6034,15.9715,31229.695425136,0
+GECC.US,D,20210420,000000,15.7835,15.9245,15.5014,15.5494,18912.806378122,0
+GECC.US,D,20210421,000000,15.5963,15.8305,15.5494,15.6424,10483.562281136,0
+GECC.US,D,20210422,000000,15.5963,15.6904,15.3143,15.4075,20171.104453595,0
+GECC.US,D,20210423,000000,15.4075,15.482,15.0322,15.1254,42996.36094094,0
+GECC.US,D,20210426,000000,15.3613,15.4075,15.2053,15.4075,20644.657492752,0
+GECC.US,D,20210427,000000,15.3613,15.7366,15.3613,15.6424,26409.601990865,0
+GECC.US,D,20210428,000000,15.7366,15.9245,15.5014,15.7366,30801.242675424,0
+GECC.US,D,20210429,000000,15.9245,15.9245,15.6034,15.7835,19675.001269717,0
+GECC.US,D,20210430,000000,15.7366,15.8784,15.5963,15.7366,19991.830803057,0
+GECC.US,D,20210503,000000,15.8305,15.8305,15.5963,15.6904,19115.757680618,0
+GECC.US,D,20210504,000000,15.5963,15.7366,15.4075,15.4075,23345.037323181,0
+GECC.US,D,20210505,000000,15.3143,15.5494,15.1254,15.4075,27623.92728413,0
+GECC.US,D,20210506,000000,15.4075,15.5494,15.1733,15.3143,25002.472960228,0
+GECC.US,D,20210507,000000,15.5963,15.6424,15.3143,15.4075,24468.034530323,0
+GECC.US,D,20210510,000000,15.4075,15.5963,15.2673,15.4075,24565.000152626,0
+GECC.US,D,20210511,000000,15.3613,15.4554,15.2673,15.4554,12104.917686629,0
+GECC.US,D,20210512,000000,15.4554,15.4554,15.0322,15.1254,27367.983141538,0
+GECC.US,D,20210513,000000,15.2203,15.3613,15.0784,15.2673,13066.681359011,0
+GECC.US,D,20210514,000000,15.2673,15.2673,14.9852,15.1733,18608.379424379,0
+GECC.US,D,20210517,000000,15.1254,15.3143,15.0784,15.2673,14337.382014081,0
+GECC.US,D,20210518,000000,15.3613,15.4075,15.1733,15.3143,17481.999695528,0
+GECC.US,D,20210519,000000,15.1254,15.3143,15.0784,15.1254,14903.390646598,0
+GECC.US,D,20210520,000000,15.2203,15.4554,15.1733,15.4075,15520.137104737,0
+GECC.US,D,20210521,000000,15.3143,15.5963,15.0784,15.0784,93901.057635793,0
+GECC.US,D,20210524,000000,15.2673,15.8305,15.1733,15.8305,36064.446453477,0
+GECC.US,D,20210525,000000,15.9245,16.2526,15.8305,16.2526,42014.302138308,0
+GECC.US,D,20210526,000000,16.2065,16.7706,16.1596,16.6766,43752.918296354,0
+GECC.US,D,20210527,000000,16.7706,17.0527,16.7245,16.7706,36603.394912326,0
+GECC.US,D,20210528,000000,16.7245,17.1466,16.6766,17.0988,18623.037018448,0
+GECC.US,D,20210601,000000,17.0988,17.2867,16.9107,16.9107,48216.719444023,0
+GECC.US,D,20210602,000000,16.9107,17.2566,16.9107,17.1928,60761.364952725,0
+GECC.US,D,20210603,000000,17.1466,17.3808,17.0527,17.2867,31054.931803543,0
+GECC.US,D,20210604,000000,17.1928,17.6158,17.1466,17.4757,41832.773473297,0
+GECC.US,D,20210607,000000,17.5689,18.085,17.5689,17.8979,74073.842889204,0
+GECC.US,D,20210608,000000,18.085,18.085,17.7568,18.0389,62576.651602825,0
+GECC.US,D,20210609,000000,18.0389,18.054,17.8517,17.8979,44897.338140982,0
+GECC.US,D,20210610,000000,17.8979,18.0389,17.8517,17.9439,68127.369726081,0
+GECC.US,D,20210611,000000,18.085,18.085,17.4279,17.5219,112447.42416219,0
+GECC.US,D,20210614,000000,17.5219,17.811,17.1839,17.2336,71269.732393055,0
+GECC.US,D,20210615,000000,17.3284,17.6185,17.3284,17.5706,17971.337835989,0
+GECC.US,D,20210616,000000,17.3284,17.3764,17.136,17.1839,28584.563449276,0
+GECC.US,D,20210617,000000,17.1839,17.4252,16.7981,16.8948,20300.767785746,0
+GECC.US,D,20210618,000000,16.8948,17.0385,16.2669,16.3635,27133.461636433,0
+GECC.US,D,20210621,000000,16.5081,17.019,16.5081,16.87,12856.965013099,0
+GECC.US,D,20210622,000000,16.9427,17.0039,16.7733,16.8948,7359.2397299395,0
+GECC.US,D,20210623,000000,16.9427,16.9906,16.776,16.7981,25106.203625948,0
+GECC.US,D,20210624,000000,16.7981,17.0385,16.3911,16.6527,30424.65525857,0
+GECC.US,D,20210625,000000,16.6527,16.7006,16.4123,16.5081,22872.611791259,0
+GECC.US,D,20210628,000000,16.6527,16.9427,16.6527,16.846,19158.602955589,0
+GECC.US,D,20210629,000000,16.846,16.9427,16.6527,16.7981,11041.678362999,0
+GECC.US,D,20210630,000000,16.9427,17.0385,16.7981,16.9427,26867.369928715,0
+GECC.US,D,20210701,000000,17.0385,17.136,16.6527,16.846,20927.66180901,0
+GECC.US,D,20210702,000000,16.7981,16.894,16.5569,16.5569,13258.357589146,0
+GECC.US,D,20210706,000000,16.7015,16.7981,16.4123,16.5569,12097.025135976,0
+GECC.US,D,20210707,000000,16.5569,16.6047,16.1702,16.3635,18990.604377413,0
+GECC.US,D,20210708,000000,16.1702,16.6527,16.1702,16.4602,19176.643071367,0
+GECC.US,D,20210709,000000,16.4602,16.5632,16.219,16.3635,14813.190067711,0
+GECC.US,D,20210712,000000,16.3635,16.4123,15.7835,15.9298,36327.155639485,0
+GECC.US,D,20210713,000000,16.023,16.023,15.8322,15.8322,16643.13431188,0
+GECC.US,D,20210714,000000,15.8322,15.9724,15.7356,15.7356,22322.38826005,0
+GECC.US,D,20210715,000000,15.7835,15.9946,15.5431,15.7835,26820.014624801,0
+GECC.US,D,20210716,000000,15.7835,15.9298,15.7835,15.7835,18875.598639332,0
+GECC.US,D,20210719,000000,15.7835,15.7835,15.5431,15.7835,21843.197684712,0
+GECC.US,D,20210720,000000,15.7356,15.9289,15.639,15.6877,18882.363682748,0
+GECC.US,D,20210721,000000,15.7356,15.9298,15.6877,15.7356,10621.118163939,0
+GECC.US,D,20210722,000000,15.8322,15.9298,15.7356,15.9298,16552.933732993,0
+GECC.US,D,20210723,000000,15.9298,15.9298,15.7835,15.905,16663.429442129,0
+GECC.US,D,20210726,000000,15.9298,15.9298,15.8322,15.8811,14167.128421433,0
+GECC.US,D,20210727,000000,15.9298,15.9298,15.639,15.6877,18181.054181902,0
+GECC.US,D,20210728,000000,15.7152,15.9298,15.639,15.9298,14602.346214562,0
+GECC.US,D,20210729,000000,15.9298,15.9298,15.6877,15.7835,13145.606865538,0
+GECC.US,D,20210730,000000,15.6877,15.9298,15.6877,15.8322,24834.474382051,0
+GECC.US,D,20210802,000000,15.8322,15.9289,15.639,15.6877,22545.634692794,0
+GECC.US,D,20210803,000000,15.9298,16.1702,15.6877,16.1702,26848.202305702,0
+GECC.US,D,20210804,000000,16.1702,16.2278,15.9778,16.0735,16158.306200363,0
+GECC.US,D,20210805,000000,15.7356,16.1702,15.6877,15.9298,19337.876606127,0
+GECC.US,D,20210806,000000,15.9298,16.1223,15.7835,15.9778,9662.7370132651,0
+GECC.US,D,20210809,000000,15.9778,16.1214,15.6877,15.9778,34719.330320825,0
+GECC.US,D,20210810,000000,15.8269,16.9427,15.7835,16.846,34331.467831611,0
+GECC.US,D,20210811,000000,16.846,16.8948,16.6695,16.846,20160.956888471,0
+GECC.US,D,20210812,000000,16.846,16.9906,16.7503,16.9427,26370.139237602,0
+GECC.US,D,20210813,000000,17.0385,17.1768,16.9427,17.136,16622.839181629,0
+GECC.US,D,20210816,000000,17.0385,17.136,16.6739,16.7981,22434.011476422,0
+GECC.US,D,20210817,000000,16.846,17.1839,16.7902,17.0872,16054.575534642,0
+GECC.US,D,20210818,000000,17.0872,17.0872,16.7981,16.9427,15408.513888364,0
+GECC.US,D,20210819,000000,16.9427,16.9427,16.5569,16.846,18835.008378833,0
+GECC.US,D,20210820,000000,16.7503,16.9338,16.6527,16.7981,10859.022190753,0
+GECC.US,D,20210823,000000,17.136,17.1839,16.8647,17.1839,20425.921088951,0
+GECC.US,D,20210824,000000,17.2806,17.4252,17.2336,17.4252,20450.726248145,0
+GECC.US,D,20210825,000000,17.4252,17.4252,17.2336,17.2806,15902.36205777,0
+GECC.US,D,20210826,000000,17.3764,17.474,16.7981,16.846,30223.958970546,0
+GECC.US,D,20210827,000000,17.0385,17.1839,16.6527,16.8948,48207.699386133,0
+GECC.US,D,20210830,000000,16.9427,17.2806,16.7015,17.2806,17739.071345356,0
+GECC.US,D,20210831,000000,17.3284,17.3764,16.9906,17.2806,14990.208703776,0
+GECC.US,D,20210901,000000,17.2336,17.474,17.136,17.474,14313.704362124,0
+GECC.US,D,20210902,000000,17.4252,17.6185,17.2806,17.5219,22859.081704427,0
+GECC.US,D,20210903,000000,17.6185,17.6672,17.3284,17.5706,33315.583811897,0
+GECC.US,D,20210907,000000,17.5706,17.5706,17.3284,17.45,16593.523993491,0
+GECC.US,D,20210908,000000,17.5219,17.5706,17.136,17.474,17739.071345356,0
+GECC.US,D,20210909,000000,17.474,17.6176,17.3284,17.5706,25598.924288118,0
+GECC.US,D,20210910,000000,17.6185,17.6185,17.1839,17.3764,30107.82572523,0
+GECC.US,D,20210913,000000,17.4252,17.474,17.1839,17.3284,39793.112883216,0
+GECC.US,D,20210914,000000,17.2797,17.6274,16.634,17.0811,35492.80028478,0
+GECC.US,D,20210915,000000,17.0811,17.0811,16.634,16.9808,12410.472147609,0
+GECC.US,D,20210916,000000,16.8824,16.9808,16.6837,16.783,15949.717361686,0
+GECC.US,D,20210917,000000,16.8824,16.9808,16.783,16.9808,12399.197075248,0
+GECC.US,D,20210920,000000,16.7325,16.9808,16.6837,16.6837,13983.344741949,0
+GECC.US,D,20210921,000000,16.6837,16.9808,16.634,16.6837,14773.727314447,0
+GECC.US,D,20210922,000000,16.783,16.8327,16.5843,16.7077,16185.366374029,0
+GECC.US,D,20210923,000000,16.6837,16.8327,16.5836,16.7325,18900.403798525,0
+GECC.US,D,20210924,000000,16.8327,16.9808,16.7387,16.8824,11006.725638681,0
+GECC.US,D,20210927,000000,16.9808,17.1298,16.8478,17.1298,13611.267354041,0
+GECC.US,D,20210928,000000,17.1794,17.2797,16.8824,17.0811,10471.159701539,0
+GECC.US,D,20210929,000000,16.9808,17.3781,16.8824,17.1794,10730.48636584,0
+GECC.US,D,20210930,000000,17.2797,17.3781,16.9808,17.3284,20943.446910316,0
+GECC.US,D,20211001,000000,17.434,17.434,17.0314,17.2052,18620.782003976,0
+GECC.US,D,20211004,000000,17.2301,17.3781,17.1298,17.2052,18379.495455454,0
+GECC.US,D,20211005,000000,17.2797,17.3481,16.9808,17.2052,10978.537957778,0
+GECC.US,D,20211006,000000,16.8824,16.9808,16.6837,16.783,19539.700401387,0
+GECC.US,D,20211007,000000,17.0314,17.1387,16.783,16.8327,7767.3973494029,0
+GECC.US,D,20211008,000000,16.9312,17.0775,16.8824,16.9312,8933.2398315169,0
+GECC.US,D,20211011,000000,16.9808,16.9808,16.6837,16.783,9145.2111919012,0
+GECC.US,D,20211012,000000,16.8824,16.8824,16.634,16.8771,15522.392119209,0
+GECC.US,D,20211013,000000,16.9312,17.1298,16.8078,17.0314,12877.26014335,0
+GECC.US,D,20211014,000000,17.0314,17.3781,17.0314,17.3284,16884.420860402,0
+GECC.US,D,20211015,000000,17.3284,17.5768,17.1298,17.3781,30602.801401871,0
+GECC.US,D,20211018,000000,17.6274,17.6274,17.2301,17.4287,19006.389478718,0
+GECC.US,D,20211019,000000,17.4784,17.4784,17.2301,17.4447,5453.7525009526,0
+GECC.US,D,20211020,000000,17.4287,17.4784,17.2797,17.3284,7738.0821612647,0
+GECC.US,D,20211021,000000,17.3781,17.4784,17.3284,17.4287,17354.59137785,0
+GECC.US,D,20211022,000000,17.3284,17.6274,17.2709,17.4287,22640.345300626,0
+GECC.US,D,20211025,000000,17.3284,17.4287,17.2797,17.2797,18158.50403718,0
+GECC.US,D,20211026,000000,17.4784,17.5272,17.3481,17.4199,16275.566952916,0
+GECC.US,D,20211027,000000,17.2797,17.2797,17.1794,17.1794,30947.818616115,0
+GECC.US,D,20211028,000000,17.1794,17.3781,17.0261,17.1794,17094.137206314,0
+GECC.US,D,20211029,000000,17.2301,17.2301,17.0314,17.2301,11245.757172732,0
+GECC.US,D,20211101,000000,17.2301,17.4287,17.1307,17.4127,14089.330422142,0
+GECC.US,D,20211102,000000,17.4287,17.4287,17.2309,17.4287,8538.6122988864,0
+GECC.US,D,20211103,000000,17.3781,17.4287,17.2797,17.4279,12230.070989836,0
+GECC.US,D,20211104,000000,17.4287,17.4784,17.2301,17.4784,14265.221550972,0
+GECC.US,D,20211105,000000,17.1298,17.4784,16.8824,17.0811,43662.717717467,0
+GECC.US,D,20211108,000000,17.1298,17.3781,16.9817,17.2797,16567.591327062,0
+GECC.US,D,20211109,000000,17.3284,17.3649,17.1298,17.3284,14548.22586723,0
+GECC.US,D,20211110,000000,17.3284,17.3781,17.1794,17.3284,10521.897527163,0
+GECC.US,D,20211111,000000,17.3284,17.3781,17.1794,17.3284,6277.9602905321,0
+GECC.US,D,20211112,000000,17.3284,17.3284,17.0314,17.2797,10143.055095838,0
+GECC.US,D,20211115,000000,17.2797,17.3284,17.1298,17.2797,12914.46788214,0
+GECC.US,D,20211116,000000,17.1794,17.2797,17.1298,17.1298,11406.990707492,0
+GECC.US,D,20211117,000000,17.1794,17.2797,16.9808,17.0811,12685.583913214,0
+GECC.US,D,20211118,000000,17.0314,17.2354,16.9312,16.9808,9887.1109532464,0
+GECC.US,D,20211119,000000,17.2301,17.3284,16.956,17.2301,13339.538110145,0
+GECC.US,D,20211122,000000,17.2301,17.2301,17.0314,17.2301,14228.013812181,0
+GECC.US,D,20211123,000000,17.1794,17.3001,17.0314,17.1298,7270.1666582886,0
+GECC.US,D,20211124,000000,17.0811,17.1866,17.0314,17.1298,15759.168638787,0
+GECC.US,D,20211126,000000,16.8824,17.2291,16.7325,17.0314,11832.060935497,0
+GECC.US,D,20211129,000000,17.0811,17.1794,17.0314,17.1794,15002.611283373,0
+GECC.US,D,20211130,000000,17.1794,17.1794,16.8824,17.0314,16524.746052091,0
+GECC.US,D,20211201,000000,17.0314,17.1794,16.8824,16.9312,19579.16315465,0
+GECC.US,D,20211202,000000,17.0314,17.0811,16.634,16.8824,23767.852536713,0
+GECC.US,D,20211203,000000,16.8824,17.0367,16.634,16.783,14100.605494503,0
+GECC.US,D,20211206,000000,16.6837,17.129,16.634,16.634,16220.319098346,0
+GECC.US,D,20211207,000000,16.634,17.1298,16.634,16.9312,22378.763621854,0
+GECC.US,D,20211208,000000,16.9312,17.0872,16.7077,16.783,21250.128878531,0
+GECC.US,D,20211209,000000,16.8327,17.129,16.783,17.0314,10557.977758719,0
+GECC.US,D,20211210,000000,17.1298,17.1298,16.8327,17.0314,15888.831970937,0
+GECC.US,D,20211213,000000,17.2797,17.2797,16.783,16.8824,43517.269284012,0
+GECC.US,D,20211214,000000,16.7795,17.0864,16.1143,16.7281,37286.664297396,0
+GECC.US,D,20211215,000000,16.626,17.0864,16.4212,16.7795,10138.545066894,0
+GECC.US,D,20211216,000000,16.626,16.9329,16.626,16.6775,11982.019397896,0
+GECC.US,D,20211217,000000,16.6775,16.7795,16.5746,16.5746,9383.1152187155,0
+GECC.US,D,20211220,000000,16.626,16.6775,16.0123,16.1657,20490.189001408,0
+GECC.US,D,20211221,000000,16.1657,16.5746,16.1143,16.524,8021.0864775225,0
+GECC.US,D,20211222,000000,16.3707,16.524,16.2172,16.3193,14482.830447537,0
+GECC.US,D,20211223,000000,16.4212,16.4726,15.5006,15.9103,37297.939369756,0
+GECC.US,D,20211227,000000,16.0123,16.1116,15.3471,15.5521,52327.610826795,0
+GECC.US,D,20211228,000000,15.6034,16.2172,15.4492,16.0123,24000.119027347,0
+GECC.US,D,20211229,000000,15.9103,16.0637,15.8074,15.8589,16629.604225046,0
+GECC.US,D,20211230,000000,15.9609,16.2172,15.7569,16.0637,26040.907124664,0
+GECC.US,D,20211231,000000,15.9609,16.3707,15.654,15.7569,23401.412684985,0
+GECC.US,D,20220103,000000,15.8589,16.3528,15.6034,15.7569,13642.837556652,0
+GECC.US,D,20220104,000000,15.8589,16.3193,15.8084,16.2172,18424.595744897,0
+GECC.US,D,20220105,000000,16.3193,16.3707,16.1143,16.3193,21128.358097033,0
+GECC.US,D,20220106,000000,16.3193,16.3707,16.1657,16.2181,6594.7898238725,0
+GECC.US,D,20220107,000000,16.3193,16.4726,16.2172,16.3449,8681.8057178695,0
+GECC.US,D,20220110,000000,16.2172,16.4212,16.1657,16.3193,15268.702991089,0
+GECC.US,D,20220111,000000,16.3707,16.3707,16.1747,16.3193,13160.264459607,0
+GECC.US,D,20220112,000000,16.3707,16.4726,16.2172,16.2172,6054.7138577869,0
+GECC.US,D,20220113,000000,16.3193,16.3707,16.2172,16.3707,12444.297364692,0
+GECC.US,D,20220114,000000,16.3707,16.3707,16.1657,16.2678,11386.695577242,0
+GECC.US,D,20220118,000000,16.3707,16.4726,16.1143,16.3193,19039.087188564,0
+GECC.US,D,20220119,000000,16.3193,16.3645,15.9609,16.0983,14348.657086442,0
+GECC.US,D,20220120,000000,16.1143,16.3697,15.8589,15.9609,18414.448179772,0
+GECC.US,D,20220121,000000,15.8589,16.6305,15.8589,16.3193,22165.664754233,0
+GECC.US,D,20220124,000000,16.3193,16.3193,15.8074,16.0637,21977.371045806,0
+GECC.US,D,20220125,000000,16.0637,16.1143,15.8589,15.9103,21398.959833694,0
+GECC.US,D,20220126,000000,15.9609,16.2172,15.7055,15.7055,17284.685929213,0
+GECC.US,D,20220127,000000,15.8589,15.8589,15.0918,15.1937,92764.530341817,0
+GECC.US,D,20220128,000000,15.0918,15.3985,15.0918,15.1422,29999.585030565,0
+GECC.US,D,20220131,000000,15.1937,15.2451,15.0918,15.0918,23011.295181298,0
+GECC.US,D,20220201,000000,15.1422,15.1928,15.0402,15.0402,36629.327578757,0
+GECC.US,D,20220202,000000,15.1059,15.1937,15.0402,15.0402,16101.930838558,0
+GECC.US,D,20220203,000000,15.0402,15.1422,15.0402,15.1422,16859.615701208,0
+GECC.US,D,20220204,000000,15.1422,15.5521,15.0402,15.5006,38661.095618185,0
+GECC.US,D,20220207,000000,15.5521,15.5521,15.1422,15.2957,17975.847864934,0
+GECC.US,D,20220208,000000,15.3471,16.0123,15.2957,15.8589,35553.685675529,0
+GECC.US,D,20220209,000000,15.9609,16.0123,15.8589,15.8589,11784.70563158,0
+GECC.US,D,20220210,000000,15.7055,15.8269,15.2451,15.3471,25056.59330756,0
+GECC.US,D,20220211,000000,15.0918,15.4492,15.0402,15.0918,21221.941197628,0
+GECC.US,D,20220214,000000,15.1422,15.3028,15.0402,15.0402,24051.984360206,0
+GECC.US,D,20220215,000000,15.0918,15.2957,15.0402,15.1422,13611.267354041,0
+GECC.US,D,20220216,000000,15.0918,15.2451,15.0402,15.0402,15427.681511378,0
+GECC.US,D,20220217,000000,15.0402,15.2451,15.0402,15.0402,14638.426446117,0
+GECC.US,D,20220218,000000,15.0402,15.2451,14.9888,14.9888,13151.244401718,0
+GECC.US,D,20220222,000000,14.9888,15.1422,14.9383,14.9888,26028.504545068,0
+GECC.US,D,20220223,000000,14.9383,15.0918,14.9383,14.9383,7680.5792922243,0
+GECC.US,D,20220224,000000,14.8354,15.3471,14.5799,15.0918,28923.943127338,0
+GECC.US,D,20220225,000000,14.9888,15.3471,14.9418,15.2451,11962.851774882,0
+GECC.US,D,20220228,000000,13.6416,14.4762,12.7981,13.7276,43752.918296354,0
+GECC.US,D,20220301,000000,13.6416,13.6557,12.4398,12.5162,88274.796527719,0
+GECC.US,D,20220302,000000,12.5764,12.6562,12.5162,12.5764,25310.28243568,0
+GECC.US,D,20220303,000000,12.5596,13.1423,12.525,12.8664,26182.973036411,0
+GECC.US,D,20220304,000000,12.7467,12.8239,11.5698,11.8944,160551.39288261,0
+GECC.US,D,20220307,000000,11.7578,12.3165,11.7578,11.9369,93019.346977173,0
+GECC.US,D,20220308,000000,11.8766,12.524,11.8766,12.2439,63099.81496037,0
+GECC.US,D,20220309,000000,12.5162,12.9694,12.4841,12.6269,65604.008531719,0
+GECC.US,D,20220310,000000,12.7183,13.105,12.7059,12.917,41687.325039842,0
+GECC.US,D,20220311,000000,13.0198,13.3525,13.0022,13.2327,94132.196619191,0
+GECC.US,D,20220314,000000,13.4013,13.7471,12.9046,13.4367,40098.667344197,0
+GECC.US,D,20220315,000000,13.4811,13.4811,13.0819,13.0819,39636.389377401,0
+GECC.US,D,20220316,000000,13.011,13.2016,12.7272,12.7272,19708.826486799,0
+GECC.US,D,20220317,000000,12.878,13.0465,12.8247,12.9844,32852.178337865,0
+GECC.US,D,20220318,000000,12.8691,12.9298,12.5055,12.5055,16265.41938779,0
+GECC.US,D,20220321,000000,12.6652,12.9933,12.6652,12.9312,24266.210735063,0
+GECC.US,D,20220322,000000,12.9489,13.1086,12.9489,12.9933,8016.5764485781,0
+GECC.US,D,20220323,000000,13.0022,13.8535,13.0022,13.348,53113.483370348,0
+GECC.US,D,20220324,000000,13.2238,13.231,13.0554,13.1864,8843.0392526299,0
+GECC.US,D,20220325,000000,13.0553,13.3303,13.0376,13.1086,10507.239933094,0
+GECC.US,D,20220328,000000,13.5874,13.6762,13.0998,13.286,19185.663129256,0
+GECC.US,D,20220329,000000,13.2682,13.419,12.9489,13.1972,12249.238612849,0
+GECC.US,D,20220330,000000,13.2416,13.481,12.9265,13.0402,17025.359264912,0
+GECC.US,D,20220331,000000,12.9933,13.3037,12.9933,13.0198,9580.4289850308,0
+GECC.US,D,20220401,000000,13.011,13.0453,12.9577,13.0022,8110.1595491734,0
+GECC.US,D,20220404,000000,13.0022,13.2664,13.0022,13.0996,11929.0265578,0
+GECC.US,D,20220405,000000,13.0288,13.2416,13.0288,13.2416,6217.0748997834,0
+GECC.US,D,20220406,000000,13.1264,13.2954,13.0376,13.097,7231.8314122617,0
+GECC.US,D,20220407,000000,13.0465,13.2593,12.9933,13.0643,14799.659980877,0
+GECC.US,D,20220408,000000,12.9489,13.0819,12.9489,13.0598,4158.2466866886,0
+GECC.US,D,20220411,000000,13.0819,13.0996,13.0288,13.0996,12620.188493521,0
+GECC.US,D,20220412,000000,13.0996,13.4545,13.0996,13.4545,7468.6079318399,0
+GECC.US,D,20220413,000000,13.3125,13.3235,13.1296,13.1529,7731.3171178482,0
+GECC.US,D,20220414,000000,13.2327,13.286,13.0643,13.0643,8157.514853089,0
+GECC.US,D,20220418,000000,13.0643,13.2592,13.0643,13.2137,17931.875082727,0
+GECC.US,D,20220419,000000,13.2327,13.2647,12.9312,12.9312,26161.550398925,0
+GECC.US,D,20220420,000000,12.9046,13.0864,12.9046,12.9735,6654.5477073851,0
+GECC.US,D,20220421,000000,12.9933,13.2149,12.9489,13.0819,6130.2568426047,0
+GECC.US,D,20220422,000000,13.1441,13.2504,12.9489,12.9489,7059.3228051403,0
+GECC.US,D,20220425,000000,12.9433,13.2062,12.8691,13.0222,17368.121464683,0
+GECC.US,D,20220426,000000,12.9046,13.1441,12.9046,12.9667,9679.6496218065,0
+GECC.US,D,20220427,000000,12.8691,12.9933,12.8691,12.8691,4574.2968568047,0
+GECC.US,D,20220428,000000,12.8691,13.0154,12.6031,12.8159,14955.255979457,0
+GECC.US,D,20220429,000000,12.6031,12.8825,12.3282,12.7943,17445.919463973,0
+GECC.US,D,20220502,000000,13.0198,13.0198,12.4344,12.7472,12527.732900163,0
+GECC.US,D,20220503,000000,12.7893,12.8602,12.4611,12.5897,6925.149444046,0
+GECC.US,D,20220504,000000,12.6386,12.9756,12.5986,12.6296,3987.9930940395,0
+GECC.US,D,20220505,000000,12.7944,12.9844,12.5215,12.8602,6513.6093028743,0
+GECC.US,D,20220506,000000,12.8602,12.9223,12.8159,12.8691,6019.7611334682,0
+GECC.US,D,20220509,000000,12.4611,12.8602,12.4611,12.6739,13288.800284521,0
+GECC.US,D,20220510,000000,12.8868,12.8868,12.4611,12.47,5476.3026456743,0
+GECC.US,D,20220511,000000,12.6386,12.6386,12.3281,12.3906,25768.050373532,0
+GECC.US,D,20220512,000000,12.2039,12.3521,11.9201,11.9466,24765.69644065,0
+GECC.US,D,20220513,000000,11.9289,12.0043,11.2904,11.4146,32389.900371069,0
+GECC.US,D,20220516,000000,11.9733,11.9733,11.2726,11.2993,59123.096938691,0
+GECC.US,D,20220517,000000,11.2815,11.6673,11.1751,11.1751,27336.412938928,0
+GECC.US,D,20220518,000000,11.2461,11.5743,10.8913,11.4411,38496.479561716,0
+GECC.US,D,20220519,000000,11.4323,11.5299,11.1663,11.3347,29501.226832215,0
+GECC.US,D,20220520,000000,11.1307,11.2549,11.0421,11.1042,12675.436348089,0
+GECC.US,D,20220523,000000,11.0865,11.2193,11.0066,11.0865,11782.450617109,0
+GECC.US,D,20220524,000000,11.0066,11.1486,10.909,10.9977,12166.930584614,0
+GECC.US,D,20220525,000000,11.0331,11.0865,10.909,11.048,21900.700553753,0
+GECC.US,D,20220526,000000,11.0865,11.1307,11.0199,11.0441,16338.707358136,0
+GECC.US,D,20220527,000000,11.0952,11.1307,11.0421,11.0642,17209.142944395,0
+GECC.US,D,20220531,000000,11.1307,11.1396,11.051,11.1218,62746.905195475,0
+GECC.US,D,20220601,000000,11.1928,11.2194,11.0421,11.0687,84620.545575562,0
+GECC.US,D,20220602,000000,11.1218,11.1486,11.0598,11.0775,64539.641700853,0
+GECC.US,D,20220603,000000,11.1468,11.165,11.0775,11.0775,73328.56060615,0
+GECC.US,D,20220606,000000,11.1307,11.2106,11.0598,11.0775,98891.404662715,0
+GECC.US,D,20220607,000000,11.0865,11.1042,11.0221,11.0775,76476.560809306,0
+GECC.US,D,20220608,000000,11.1307,11.1381,11.0258,11.0775,41393.045651224,0
+GECC.US,D,20220609,000000,11.051,11.1663,11.051,11.1663,11434.050881158,0
+GECC.US,D,20220610,000000,11.113,11.1751,11.0244,11.0244,24097.08464965,0
+GECC.US,D,20220613,000000,11.0331,11.1218,10.909,10.9623,24929.184989882,0
+GECC.US,D,20220614,000000,10.9977,11.1573,10.9445,11.1573,19987.320774113,0
+GECC.US,D,20220615,000000,11.1663,11.2283,10.9977,11.2283,29232.880110026,0
+GECC.US,D,20220616,000000,11.1751,11.1751,10.9445,11.0199,91206.315341544,0
+GECC.US,D,20220617,000000,11.0421,11.2638,11.0382,11.1928,21917.613162294,0
+GECC.US,D,20220621,000000,11.3435,11.5653,11.1928,11.5476,96066.999036315,0
+GECC.US,D,20220622,000000,11.2995,11.3822,11.033,11.2995,49511.066574445,0
+GECC.US,D,20220623,000000,11.1158,11.4939,11.1067,11.4741,65534.347288011,0
+GECC.US,D,20220624,000000,11.4557,11.5201,11.3495,11.4833,19768.94028798,0
+GECC.US,D,20220627,000000,11.3638,11.5751,11.3638,11.5384,46454.451612238,0
+GECC.US,D,20220628,000000,11.5017,11.7129,11.4166,11.7129,21271.122854877,0
+GECC.US,D,20220629,000000,11.7129,11.7129,11.419,11.6762,1855.9574467819,0
+GECC.US,D,20220630,000000,11.7497,11.7589,11.419,11.4833,16159.347975061,0
+GECC.US,D,20220701,000000,12.3928,13.3207,11.4833,11.6671,10803.740562645,0
+GECC.US,D,20220705,000000,11.4281,11.7128,11.3364,11.5201,12184.006863244,0
+GECC.US,D,20220706,000000,11.4007,11.6326,11.3363,11.4833,11024.713795312,0
+GECC.US,D,20220707,000000,11.3455,11.4833,11.3455,11.4833,4371.5689772881,0
+GECC.US,D,20220708,000000,11.4466,11.5217,11.4465,11.4649,4755.822923748,0
+GECC.US,D,20220711,000000,11.4052,11.4833,11.4052,11.4833,4689.4221001388,0
+GECC.US,D,20220712,000000,11.4098,11.4833,11.3364,11.4281,5462.2841454262,0
+GECC.US,D,20220713,000000,11.4741,11.4833,11.2995,11.2995,6783.7693890587,0
+GECC.US,D,20220714,000000,11.2628,11.3684,11.2537,11.272,7250.752230507,0
+GECC.US,D,20220715,000000,11.3115,11.3455,11.2851,11.2851,3735.8627315869,0
+GECC.US,D,20220718,000000,11.2811,11.4741,11.2628,11.4007,5350.164721955,0
+GECC.US,D,20220719,000000,11.315,11.4374,11.315,11.3914,6347.265614185,0
+GECC.US,D,20220720,000000,11.3547,11.4741,11.3547,11.3868,3150.2292381155,0
+GECC.US,D,20220721,000000,11.4374,11.4833,11.4374,11.4604,2207.5552504831,0
+GECC.US,D,20220722,000000,11.4465,11.4833,11.4144,11.4833,4704.6616334261,0
+GECC.US,D,20220725,000000,11.4833,11.4833,11.3914,11.3914,3792.4667123685,0
+GECC.US,D,20220726,000000,11.3914,11.4833,11.3455,11.4833,4061.3356210812,0
+GECC.US,D,20220727,000000,11.4833,11.5292,11.3914,11.3914,10632.840082208,0
+GECC.US,D,20220728,000000,11.442,11.442,11.3638,11.3739,5012.7179134492,0
+GECC.US,D,20220729,000000,11.4328,11.4498,11.3914,11.4374,7233.3356210358,0
+GECC.US,D,20220801,000000,11.4741,11.4741,11.3455,11.3731,21259.148935866,0
+GECC.US,D,20220802,000000,11.4312,11.4315,11.3731,11.3732,4344.3555249893,0
+GECC.US,D,20220803,000000,11.3914,11.5476,11.3914,11.4098,10292.127659427,0
+GECC.US,D,20220804,000000,11.5751,11.5751,11.2662,11.2662,10349.820178301,0
+GECC.US,D,20220805,000000,11.2744,11.2961,11.1617,11.2373,8292.4831845072,0
+GECC.US,D,20220808,000000,11.125,11.3037,11.093,11.2537,18293.971173383,0
+GECC.US,D,20220809,000000,11.2537,11.2537,11.1152,11.1158,15720.667124003,0
+GECC.US,D,20220810,000000,11.1997,11.2537,11.1985,11.1985,9094.7357582775,0
+GECC.US,D,20220811,000000,11.1985,11.2536,11.1617,11.1618,11607.081674508,0
+GECC.US,D,20220812,000000,11.1158,11.2537,11.0791,11.125,32928.277281615,0
+GECC.US,D,20220815,000000,11.1158,11.1617,11.0974,11.1114,8996.7673300016,0
+GECC.US,D,20220816,000000,11.1017,11.1526,11.0883,11.0974,4869.0308853112,0
+GECC.US,D,20220817,000000,11.1434,11.1617,11.1067,11.1067,10508.746739726,0
+GECC.US,D,20220818,000000,11.138,11.1609,11.0883,11.0974,6594.3637610586,0
+GECC.US,D,20220819,000000,11.0791,11.1617,11.0791,11.1617,8928.1894302085,0
+GECC.US,D,20220822,000000,11.0423,11.2353,11.0423,11.1985,31545.833904833,0
+GECC.US,D,20220823,000000,11.2261,11.2537,11.0515,11.125,4923.4577899089,0
+GECC.US,D,20220824,000000,11.2444,11.2444,11.1342,11.1526,6912.2168839093,0
+GECC.US,D,20220825,000000,11.2077,11.2443,11.1526,11.1526,22559.951955752,0
+GECC.US,D,20220826,000000,11.2077,11.2077,11.1158,11.1342,9641.1818804385,0
+GECC.US,D,20220829,000000,11.125,11.1975,11.0974,11.1301,9914.404941519,0
+GECC.US,D,20220830,000000,11.1158,11.1158,11.0013,11.0056,24126.358270073,0
+GECC.US,D,20220831,000000,10.9688,10.9873,10.9137,10.9423,19436.936169935,0
+GECC.US,D,20220901,000000,10.9413,11.1342,10.8865,11.07,15268.923815842,0
+GECC.US,D,20220902,000000,11.0791,11.1342,11.0791,11.0928,62707.413863206,0
+GECC.US,D,20220906,000000,11.0974,11.1526,11.0974,11.1526,21095.868222073,0
+GECC.US,D,20220907,000000,11.125,11.125,11.0331,11.0515,6631.3740561851,0
+GECC.US,D,20220908,000000,11.0791,11.1157,11.0699,11.1067,6538.848318369,0
+GECC.US,D,20220909,000000,11.1158,11.1617,11.0883,11.1342,25459.817432717,0
+GECC.US,D,20220912,000000,11.1342,11.2531,11.024,11.171,46667.805078261,0
+GECC.US,D,20220913,000000,11.171,11.2537,10.9347,11.2077,67330.435139736,0
+GECC.US,D,20220914,000000,11.0932,11.3698,10.8071,10.8929,46458.225807595,0
+GECC.US,D,20220915,000000,10.8452,11.005,10.6831,10.6831,22021.370968284,0
+GECC.US,D,20220916,000000,10.8262,10.8262,10.5877,10.7016,14359.75806487,0
+GECC.US,D,20220919,000000,10.7117,10.7117,9.74831,9.87231,35097.90322667,0
+GECC.US,D,20220920,000000,9.87231,9.99516,9.70062,9.71015,19216.935484344,0
+GECC.US,D,20220921,000000,10.023,10.0439,9.65292,9.65292,24903.387097387,0
+GECC.US,D,20220922,000000,9.63385,9.63385,9.052,9.09969,27553.709678098,0
+GECC.US,D,20220923,000000,9.01385,9.03168,8.17446,8.52738,40609.274194548,0
+GECC.US,D,20220926,000000,8.40338,8.40338,7.98369,8.26412,33441.451613726,0
+GECC.US,D,20220927,000000,8.12677,8.20308,7.61169,7.66892,29659.919355569,0
+GECC.US,D,20220928,000000,7.61169,8.15538,7.61169,8.06954,38822.822581601,0
+GECC.US,D,20220929,000000,7.90738,8.31754,7.64031,7.98369,28243.548387792,0
+GECC.US,D,20220930,000000,8.14585,9.25231,7.92646,8.87077,55356.935485234,0
+GECC.US,D,20221003,000000,9.08062,9.20462,8.88508,9.15692,19699.193548872,0
+GECC.US,D,20221004,000000,9.13785,9.96769,9.09969,9.424,45078.548388206,0
+GECC.US,D,20221005,000000,9.424,9.70062,9.27797,9.70062,3696.6129033168,0
+GECC.US,D,20221006,000000,9.81508,9.81508,9.35723,9.81508,9005.645161512,0
+GECC.US,D,20221007,000000,9.68154,9.68154,9.21425,9.31908,3406.2096775032,0
+GECC.US,D,20221010,000000,9.50985,9.50985,9.21415,9.21415,2541.2903226432,0
+GECC.US,D,20221011,000000,9.23323,9.32852,9.1656,9.1656,4202.9838710712,0
+GECC.US,D,20221012,000000,9.38585,9.38585,9.06631,9.20462,8537.0161292424,0
+GECC.US,D,20221013,000000,8.8846,9.24277,8.8846,9.052,10238.548387349,0
+GECC.US,D,20221014,000000,9.06154,9.17457,9.06154,9.08338,1821.0483871416,0
+GECC.US,D,20221017,000000,9.09969,9.25231,9.09969,9.20462,3120.0000000768,0
+GECC.US,D,20221018,000000,9.15692,9.36677,8.91846,9.36677,8862.0161292504,0
+GECC.US,D,20221019,000000,9.12831,9.12831,9.01385,9.06154,876.4516129248,0
+GECC.US,D,20221020,000000,9.06154,9.06154,8.89938,8.90892,3807.7419355776,0
+GECC.US,D,20221021,000000,8.90892,9.15692,8.89938,9.01385,3510.0000000864,0
+GECC.US,D,20221024,000000,8.90892,9.06144,8.90892,9.01385,4409.5161291408,0
+GECC.US,D,20221025,000000,8.928,9.052,8.928,8.98485,18576.370968199,0
+GECC.US,D,20221026,000000,9.16875,9.62431,9.16875,9.58615,15647.17741974,0
+GECC.US,D,20221027,000000,9.38585,9.55258,9.09912,9.548,7918.4677421304,0
+GECC.US,D,20221028,000000,9.41446,9.53846,9.1284,9.49077,10381.129032514,0
+GECC.US,D,20221031,000000,9.53846,9.53846,9.3,9.51938,4069.8387097776,0
+GECC.US,D,20221101,000000,9.53846,9.70062,9.23323,9.69108,13398.387097104,0
+GECC.US,D,20221102,000000,9.69108,9.69108,9.45319,9.51938,3551.9354839584,0
+GECC.US,D,20221103,000000,8.99954,9.68097,8.99954,9.548,14354.516129386,0
+GECC.US,D,20221104,000000,9.68154,10.0249,8.85169,8.96615,22275.08064571,0
+GECC.US,D,20221107,000000,9.08062,9.43516,8.87077,9.06154,10940.967742205,0
+GECC.US,D,20221108,000000,9.28092,9.36658,8.86123,8.86123,9870.564516372,0
+GECC.US,D,20221109,000000,9.03292,9.03292,8.89938,9.00431,7987.6612905192,0
+GECC.US,D,20221110,000000,9.47169,9.47169,9.03292,9.25231,7401.612903408,0
+GECC.US,D,20221111,000000,9.3,9.49077,9.15692,9.34769,6893.14516146,0
+GECC.US,D,20221114,000000,9.23323,9.44308,9.23323,9.40492,6301.8548388648,0
+GECC.US,D,20221115,000000,9.48123,9.58615,9.424,9.58615,6346.9354840272,0
+GECC.US,D,20221116,000000,9.61076,9.68154,9.59016,9.68154,22703.870968301,0
+GECC.US,D,20221117,000000,9.58615,9.80125,9.58615,9.72723,6816.6129033936,0
+GECC.US,D,20221118,000000,9.76195,9.77692,9.75308,9.75785,8627.1774195672,0
+GECC.US,D,20221121,000000,9.73877,9.77692,9.65292,9.69241,13223.306451938,0
+GECC.US,D,20221122,000000,9.76738,9.77692,9.62622,9.76738,7971.9354840672,0
+GECC.US,D,20221123,000000,9.77692,9.77692,9.72923,9.74697,5621.4516130416,0
+GECC.US,D,20221125,000000,9.7484,9.77692,9.61534,9.64815,9457.5000002328,0
+GECC.US,D,20221128,000000,9.64338,9.75785,9.44308,9.53846,17177.822581068,0
+GECC.US,D,20221129,000000,9.77692,9.77692,9.52654,9.77692,7725.5645163192,0
+GECC.US,D,20221130,000000,9.77692,9.77692,9.52892,9.548,19778.870968229,0
+GECC.US,D,20221201,000000,9.66246,9.66246,9.53846,9.53846,13106.935484194,0
+GECC.US,D,20221202,000000,9.52892,9.63385,9.424,9.424,10647.419355101,0
+GECC.US,D,20221205,000000,9.53837,9.63385,9.426,9.45262,18497.741935939,0
+GECC.US,D,20221206,000000,9.52892,9.62431,9.49907,9.5231,13474.91935517,0
+GECC.US,D,20221207,000000,9.61477,9.62431,9.53846,9.53846,9587.500000236,0
+GECC.US,D,20221208,000000,9.50031,9.63385,9.50031,9.52625,18462.096774648,0
+GECC.US,D,20221209,000000,9.51938,9.56231,9.50508,9.53837,30803.709678178,0
+GECC.US,D,20221212,000000,9.20462,9.71006,9.20462,9.53846,276058.14516809,0
+GECC.US,D,20221213,000000,9.53846,9.63375,9.21415,9.3,100092.66129279,0
+GECC.US,D,20221214,000000,9.13,9.4887,8.66,8.66,107023,0
+GECC.US,D,20221215,000000,8.64,8.73,8.55,8.67,24020,0
+GECC.US,D,20221216,000000,8.67,9.2,8.55,8.56,195682,0
+GECC.US,D,20221219,000000,8.56,8.6981,8.5315,8.59,18262,0
+GECC.US,D,20221220,000000,8.5,8.74,8.5,8.56,5897,0
+GECC.US,D,20221221,000000,8.5,8.7219,8.5,8.556,14992,0
+GECC.US,D,20221222,000000,8.46,8.669,8.31,8.31,12520,0
+GECC.US,D,20221223,000000,8.29,8.4807,8.221,8.31,16375,0
+GECC.US,D,20221227,000000,8.39,8.4,8.1227,8.225,22861,0
+GECC.US,D,20221228,000000,8.25,8.47,8.1101,8.17,30419,0
+GECC.US,D,20221229,000000,8.1,8.8,8.1,8.395,27431,0
+GECC.US,D,20221230,000000,8.89,8.89,7.8,8.29,93921,0
+GECC.US,D,20230103,000000,8.27,8.568,8.2037,8.568,40748,0
+GECC.US,D,20230104,000000,8.68,8.71,8.43,8.51,21796,0
+GECC.US,D,20230105,000000,8.6,8.7296,8.5,8.6,8850,0
+GECC.US,D,20230106,000000,8.71,8.7699,8.5,8.522,13034,0
+GECC.US,D,20230109,000000,8.6,8.736,8.52,8.6102,7182,0
+GECC.US,D,20230110,000000,8.66,8.75,8.55,8.75,5280,0
+GECC.US,D,20230111,000000,8.71,8.76,8.65,8.65,15619,0
+GECC.US,D,20230112,000000,8.75,8.75,8.55,8.6,29721,0
+GECC.US,D,20230113,000000,8.58,8.6999,8.5,8.59,35429,0
+GECC.US,D,20230117,000000,8.6,8.7,8.55,8.58,10543,0
+GECC.US,D,20230118,000000,8.68,8.7,8.5,8.5,14387,0
+GECC.US,D,20230119,000000,8.5,8.69,8.5,8.58,24790,0
+GECC.US,D,20230120,000000,8.74,8.74,8.56,8.64,11529,0
+GECC.US,D,20230123,000000,8.75,8.78,8.69,8.75,21789,0
+GECC.US,D,20230124,000000,8.7,8.86,8.6657,8.85,11027,0
+GECC.US,D,20230125,000000,8.85,8.8599,8.7005,8.82,6534,0
+GECC.US,D,20230126,000000,8.89,8.98,8.88,8.93,14928,0
+GECC.US,D,20230127,000000,8.96,8.9912,8.94,8.965,10823,0
+GECC.US,D,20230130,000000,8.99,8.99,8.875,8.93,14515,0
+GECC.US,D,20230131,000000,8.98,9.04,8.9301,9.04,8884,0
+GECC.US,D,20230201,000000,9.04,9.245,9.04,9.24,7990,0
+GECC.US,D,20230202,000000,9.31,9.43,9.2401,9.4,17233,0
+GECC.US,D,20230203,000000,9.41,9.49,9.12,9.4,18484,0
+GECC.US,D,20230206,000000,9.46,9.47,9.301,9.46,7839,0
+GECC.US,D,20230207,000000,9.49,9.49,9.4,9.4,13620,0
+GECC.US,D,20230208,000000,9.46,9.46,9.3025,9.46,8166,0
+GECC.US,D,20230209,000000,9.323,9.46,9.3001,9.355,7990,0
+GECC.US,D,20230210,000000,9.28,9.46,9.28,9.3108,8386,0
+GECC.US,D,20230213,000000,9.45,9.4516,9.36,9.36,10117,0
+GECC.US,D,20230214,000000,9.28,9.48,9.28,9.4,17202,0
+GECC.US,D,20230215,000000,9.44,9.44,9.25,9.26,19127,0
+GECC.US,D,20230216,000000,9.32,9.3799,9.01,9.3,8862,0
+GECC.US,D,20230217,000000,9.3,9.3,9.1394,9.25,10760,0
+GECC.US,D,20230221,000000,9.32,9.4999,9.24,9.35,30964,0
+GECC.US,D,20230222,000000,9.35,9.73,9.25,9.73,36272,0
+GECC.US,D,20230223,000000,9.7,9.7,9.5024,9.7,9711,0
+GECC.US,D,20230224,000000,9.605,9.75,9.605,9.75,16592,0
+GECC.US,D,20230227,000000,9.75,9.9999,9.6156,9.74,27510,0
+GECC.US,D,20230228,000000,9.79,9.92,9.51,9.55,34344,0
+GECC.US,D,20230301,000000,9.59,9.59,9.3,9.435,17062,0
+GECC.US,D,20230302,000000,10,10,9.3901,9.66,13537,0
+GECC.US,D,20230303,000000,9.6,9.65,9.5331,9.6,15062,0
+GECC.US,D,20230306,000000,9.5,9.6394,9.46,9.46,47497,0
+GECC.US,D,20230307,000000,9.45,9.46,9.08,9.24,62830,0
+GECC.US,D,20230308,000000,9.36,9.59,9.35,9.36,34769,0
+GECC.US,D,20230309,000000,9.56,9.56,9.3,9.385,48475,0
+GECC.US,D,20230310,000000,9.49,9.49,9.0801,9.27,75215,0
+GECC.US,D,20230313,000000,9.3,9.5268,9.07,9.13,100151,0
+GECC.US,D,20230314,000000,8.79,9.1004,8.6551,8.67,44537,0
+GECC.US,D,20230315,000000,8.67,8.895,8.655,8.82,108469,0
+GECC.US,D,20230316,000000,8.83,8.8398,8.68,8.72,35993,0
+GECC.US,D,20230317,000000,8.72,8.84,8.72,8.8,36974,0
+GECC.US,D,20230320,000000,8.96,9,8.86,8.93,33044,0
+GECC.US,D,20230321,000000,9.03,9.21,8.9401,9.19,51133,0
+GECC.US,D,20230322,000000,9.19,9.2,9.04,9.11,20953,0
+GECC.US,D,20230323,000000,9.15,9.1821,8.85,8.9,46403,0
+GECC.US,D,20230324,000000,8.89,8.965,8.66,8.68,23700,0
+GECC.US,D,20230327,000000,8.7,9,8.7,8.87,50419,0
+GECC.US,D,20230328,000000,8.9578,9.15,8.88,8.9,21553,0
+GECC.US,D,20230329,000000,8.9,9.09,8.85,8.99,36786,0
+GECC.US,D,20230330,000000,9.06,9.09,8.75,8.7648,11361,0
+GECC.US,D,20230331,000000,9,9.19,8.88,9,22351,0
+GECC.US,D,20230403,000000,9.09,9.1984,9.06,9.0697,29550,0
+GECC.US,D,20230404,000000,9.14,9.2,9.06,9.1,7683,0
+GECC.US,D,20230405,000000,9.11,9.1328,8.7701,8.81,23328,0
+GECC.US,D,20230406,000000,8.81,9.06,8.75,8.75,19116,0
+GECC.US,D,20230410,000000,8.64,8.7042,7.9,7.91,137237,0
+GECC.US,D,20230411,000000,8.08,8.25,7.92,7.92,39566,0
+GECC.US,D,20230412,000000,8.09,8.1399,7.95,7.99,37814,0
+GECC.US,D,20230413,000000,8,8.1199,8,8.11,18477,0
+GECC.US,D,20230414,000000,8.03,8.13,8.02,8.02,16122,0
+GECC.US,D,20230417,000000,8.01,8.15,8.01,8.14,11074,0
+GECC.US,D,20230418,000000,8.16,8.49,8.15,8.2,16421,0
+GECC.US,D,20230419,000000,8.22,8.42,8.22,8.29,17174,0
+GECC.US,D,20230420,000000,8.19,8.34,8.16,8.22,8015,0
+GECC.US,D,20230421,000000,8.17,8.34,8.15,8.23,14192,0
+GECC.US,D,20230424,000000,8.23,8.23,8.08,8.22,17517,0
+GECC.US,D,20230425,000000,8.23,8.23,8.06,8.179,5139,0
+GECC.US,D,20230426,000000,8.2106,8.229,8.08,8.16,9429,0
+GECC.US,D,20230427,000000,8.23,8.3199,8.1,8.1096,6581,0
+GECC.US,D,20230428,000000,8.15,8.28,8.03,8.09,23102,0
+GECC.US,D,20230501,000000,8.16,8.16,8,8.1,33772,0
+GECC.US,D,20230502,000000,8.09,8.18,8,8.04,11716,0
+GECC.US,D,20230503,000000,8.02,8.1,7.99,8.05,20440,0
+GECC.US,D,20230504,000000,8.2,8.2,8.02,8.08,24010,0
+GECC.US,D,20230505,000000,8.09,8.2,8.02,8.2,14813,0
+GECC.US,D,20230508,000000,8.24,8.2593,8.04,8.06,35674,0
+GECC.US,D,20230509,000000,8.16,8.2299,7.99,8.05,18808,0
+GECC.US,D,20230510,000000,8.03,8.2,8,8.08,15067,0
+GECC.US,D,20230511,000000,8.08,8.08,7.99,7.99,9252,0
+GECC.US,D,20230512,000000,8.2,8.2,7.865,7.87,55647,0
+GECC.US,D,20230515,000000,7.99,8.1899,7.9,8.08,65214,0
+GECC.US,D,20230516,000000,7.967,8.1502,7.967,8,36464,0
+GECC.US,D,20230517,000000,8.02,8.08,7.95,7.95,18997,0
+GECC.US,D,20230518,000000,7.95,8.03,7.93,7.99,38014,0
+GECC.US,D,20230519,000000,7.94,8.05,7.885,7.99,61918,0
+GECC.US,D,20230522,000000,8.06,8.13,7.9,7.9,47814,0
+GECC.US,D,20230523,000000,7.9,8.03,7.86,7.86,42064,0
+GECC.US,D,20230524,000000,7.87,8.05,7.87,7.92,43028,0
+GECC.US,D,20230525,000000,7.95,8.05,7.9,7.9,12465,0
+GECC.US,D,20230526,000000,7.95,8,7.9,7.95,12436,0
+GECC.US,D,20230530,000000,8.05,8.05,7.8615,7.875,24269,0
+GECC.US,D,20230531,000000,7.95,8,7.9,7.9499,17325,0
+GECC.US,D,20230601,000000,7.93,8.04,7.9043,7.95,24135,0
+GECC.US,D,20230602,000000,7.94,8.0323,7.85,7.9467,32943,0
+GECC.US,D,20230605,000000,8,8.04,7.95,7.97,34257,0
+GECC.US,D,20230606,000000,8.01,8.04,7.965,7.9926,48032,0
+GECC.US,D,20230607,000000,8.01,8.02,7.96,8,55523,0
+GECC.US,D,20230608,000000,8.01,8.02,7.98,8,47091,0
+GECC.US,D,20230609,000000,8,8.0107,7.91,7.95,28176,0
+GECC.US,D,20230612,000000,8.02,8.05,7.9301,7.946,154293,0
+GECC.US,D,20230613,000000,8.05,8.0799,7.94,8,106399,0
+GECC.US,D,20230614,000000,7.55,7.7709,7.55,7.63,93955,0
+GECC.US,D,20230615,000000,7.6,7.73,7.6,7.73,55408,0
+GECC.US,D,20230616,000000,7.6978,7.6978,7.51,7.58,42428,0
+GECC.US,D,20230620,000000,7.59,7.68,7.54,7.64,43933,0
+GECC.US,D,20230621,000000,7.69,7.6999,7.6,7.62,32918,0
+GECC.US,D,20230622,000000,7.6,7.68,7.6,7.6142,20579,0
+GECC.US,D,20230623,000000,7.6,7.67,7.6,7.61,25239,0
+GECC.US,D,20230626,000000,7.625,7.67,7.6,7.62,14525,0
+GECC.US,D,20230627,000000,7.65,7.6599,7.54,7.63,39389,0
+GECC.US,D,20230628,000000,7.63,7.8,7.63,7.7,48989,0
+GECC.US,D,20230629,000000,7.73,7.8,7.65,7.8,15672,0
+GECC.US,D,20230630,000000,7.81,7.8327,7.7001,7.76,57797,0
+GECC.US,D,20230703,000000,7.8,7.8238,7.67,7.73,19743,0
+GECC.US,D,20230705,000000,7.74,7.794,7.672,7.675,22418,0
+GECC.US,D,20230706,000000,7.76,7.76,7.65,7.68,20289,0
+GECC.US,D,20230707,000000,7.685,7.77,7.67,7.7399,20231,0
+GECC.US,D,20230710,000000,7.84,7.84,7.72,7.7626,21293,0
+GECC.US,D,20230711,000000,7.76,7.8099,7.75,7.77,6347,0
+GECC.US,D,20230712,000000,7.76,7.8476,7.751,7.83,18462,0
+GECC.US,D,20230713,000000,7.83,7.89,7.81,7.89,23299,0
+GECC.US,D,20230714,000000,7.89,7.9933,7.8886,7.91,40689,0
+GECC.US,D,20230717,000000,7.89,7.9499,7.81,7.855,22770,0
+GECC.US,D,20230718,000000,7.81,7.9399,7.81,7.87,27715,0
+GECC.US,D,20230719,000000,7.91,7.95,7.8,7.95,37501,0
+GECC.US,D,20230720,000000,7.94,8.09,7.9128,8.05,28585,0
+GECC.US,D,20230721,000000,8.05,8.1,8.05,8.1,10879,0
+GECC.US,D,20230724,000000,8.03,8.16,8.03,8.12,25224,0
+GECC.US,D,20230725,000000,8.08,8.49,8.08,8.33,50963,0
+GECC.US,D,20230726,000000,8.32,8.4099,8.27,8.33,13983,0
+GECC.US,D,20230727,000000,8.29,8.4507,8.2501,8.28,23781,0
+GECC.US,D,20230728,000000,8.25,8.35,8.14,8.26,43527,0
+GECC.US,D,20230731,000000,8.3,8.35,8.25,8.338,27616,0
+GECC.US,D,20230801,000000,8.41,8.41,8.28,8.34,15042,0
+GECC.US,D,20230802,000000,8.322,8.3893,8.18,8.37,21777,0
+GECC.US,D,20230803,000000,8.38,9.1,8.38,8.9,212333,0
+GECC.US,D,20230804,000000,8.9,9.87,8.9,9.55,130772,0
+GECC.US,D,20230807,000000,9.65,9.755,9.4,9.56,65239,0
+GECC.US,D,20230808,000000,9.55,9.8399,8.9901,9.52,22158,0
+GECC.US,D,20230809,000000,9.68,9.7099,9.3,9.52,19390,0
+GECC.US,D,20230810,000000,9.39,9.74,9.31,9.36,59086,0
+GECC.US,D,20230811,000000,9.62,9.7,9.3601,9.562,34388,0
+GECC.US,D,20230814,000000,9.69,9.69,9.36,9.44,32456,0
+GECC.US,D,20230815,000000,9.41,9.49,9.35,9.48,24345,0
+GECC.US,D,20230816,000000,9.48,9.83,9.48,9.62,25696,0
+GECC.US,D,20230817,000000,9.67,9.9746,9.67,9.85,35514,0
+GECC.US,D,20230818,000000,9.85,9.99,9.7571,9.94,38123,0
+GECC.US,D,20230821,000000,9.95,9.9899,9.85,9.94,43840,0
+GECC.US,D,20230822,000000,9.96,9.965,9.86,9.86,16375,0
+GECC.US,D,20230823,000000,9.8906,9.9897,9.85,9.9,21624,0
+GECC.US,D,20230824,000000,9.89,9.9,9.8,9.8401,18629,0
+GECC.US,D,20230825,000000,9.89,10.19,9.8301,10.19,84739,0
+GECC.US,D,20230828,000000,10.18,10.28,10.0847,10.25,33016,0
+GECC.US,D,20230829,000000,10.18,10.25,10.135,10.135,19425,0
+GECC.US,D,20230830,000000,10.2,10.24,10.08,10.08,14562,0
+GECC.US,D,20230831,000000,10.17,10.1988,9.88,10,39382,0
+GECC.US,D,20230901,000000,10,10,9.62,9.97,83531,0
+GECC.US,D,20230905,000000,9.99,10,9.8,9.9,31634,0
+GECC.US,D,20230906,000000,9.94,9.94,9.62,9.7753,19075,0
+GECC.US,D,20230907,000000,9.68,9.8946,9.659,9.89,9956,0
+GECC.US,D,20230908,000000,9.7115,9.98,9.7115,9.87,18540,0
+GECC.US,D,20230911,000000,9.94,10.22,9.94,10.06,60216,0
+GECC.US,D,20230912,000000,10.11,10.25,10.05,10.25,52862,0
+GECC.US,D,20230913,000000,10.25,10.25,10.05,10.1,76274,0
+GECC.US,D,20230914,000000,10.13,10.13,9.62,9.62,47559,0
+GECC.US,D,20230915,000000,9.6,9.6121,9.15,9.26,69248,0
+GECC.US,D,20230918,000000,9.32,9.4081,9.26,9.34,14710,0
+GECC.US,D,20230919,000000,9.32,9.47,9.32,9.46,18172,0
+GECC.US,D,20230920,000000,9.42,9.45,9.25,9.315,17678,0
+GECC.US,D,20230921,000000,9.47,9.47,9.28,9.3,14325,0
+GECC.US,D,20230922,000000,9.31,9.4699,9.31,9.38,6444,0
+GECC.US,D,20230925,000000,9.3,9.41,9.0001,9.355,15742,0
+GECC.US,D,20230926,000000,9.3,9.4264,9.09,9.4,12565,0
+GECC.US,D,20230927,000000,9.4,9.9,9.4,9.73,32038,0
+GECC.US,D,20230928,000000,9.89,10.21,9.8761,9.975,26547,0
+GECC.US,D,20230929,000000,10.15,10.15,9.7554,9.87,24525,0
+GECC.US,D,20231002,000000,9.97,9.97,9.51,9.52,25003,0
+GECC.US,D,20231003,000000,9.49,9.49,9.11,9.18,11741,0
+GECC.US,D,20231004,000000,9.21,9.29,9.02,9.02,15224,0
+GECC.US,D,20231005,000000,8.97,9.19,8.77,8.82,47720,0
+GECC.US,D,20231006,000000,9,9.79,9,9.365,13892,0
+GECC.US,D,20231009,000000,9.67,9.76,9.3301,9.76,12890,0
+GECC.US,D,20231010,000000,9.65,9.75,9.45,9.45,11696,0
+GECC.US,D,20231011,000000,9.34,9.65,9.34,9.49,6645,0
+GECC.US,D,20231012,000000,9.35,9.6997,9.35,9.37,13744,0
+GECC.US,D,20231013,000000,9.53,9.7,9.35,9.7,20242,0
+GECC.US,D,20231016,000000,9.7,9.75,9.49,9.55,7712,0
+GECC.US,D,20231017,000000,9.63,9.95,9.6201,9.6244,13470,0
+GECC.US,D,20231018,000000,9.58,9.68,9.45,9.47,9668,0
+GECC.US,D,20231019,000000,9.5,9.6799,9.5,9.59,7411,0
+GECC.US,D,20231020,000000,9.472,9.57,9.26,9.41,6978,0
+GECC.US,D,20231023,000000,9.27,9.3502,8.81,8.84,20867,0
+GECC.US,D,20231024,000000,8.81,9.0599,8.5,8.53,31244,0
+GECC.US,D,20231025,000000,8.66,8.72,8.45,8.61,13822,0
+GECC.US,D,20231026,000000,8.51,8.69,8.5,8.6,19730,0
+GECC.US,D,20231027,000000,8.46,8.6976,8.45,8.66,9743,0
+GECC.US,D,20231030,000000,8.64,8.6427,8.42,8.508,20868,0
+GECC.US,D,20231031,000000,8.4,8.69,8.38,8.67,15359,0
+GECC.US,D,20231101,000000,8.74,8.88,8.69,8.88,7748,0
+GECC.US,D,20231102,000000,8.99,9.225,8.83,9.16,20968,0
+GECC.US,D,20231103,000000,9.2,9.6528,9.2,9.59,22887,0
+GECC.US,D,20231106,000000,9.73,9.73,9.2,9.36,25790,0
+GECC.US,D,20231107,000000,9.4724,9.75,9.3353,9.68,8220,0
+GECC.US,D,20231108,000000,9.62,9.7499,9.55,9.56,5145,0
+GECC.US,D,20231109,000000,9.56,9.75,9.48,9.68,12122,0
+GECC.US,D,20231110,000000,9.69,9.7999,9.58,9.7,9427,0
+GECC.US,D,20231113,000000,9.72,9.7999,9.4884,9.79,8399,0
+GECC.US,D,20231114,000000,9.84,10.02,9.73,9.87,39165,0
+GECC.US,D,20231115,000000,10.05,10.1223,9.96,10.07,16033,0
+GECC.US,D,20231116,000000,9.91,10.0979,9.86,10.05,10971,0
+GECC.US,D,20231117,000000,10.01,10.18,10.01,10.15,35276,0
+GECC.US,D,20231120,000000,9.98,10.19,9.98,10.05,12138,0
+GECC.US,D,20231121,000000,10.12,10.143,10,10.05,5755,0
+GECC.US,D,20231122,000000,10.1,10.1889,10.04,10.1,9559,0
+GECC.US,D,20231124,000000,10.18,10.18,10.12,10.17,2902,0
+GECC.US,D,20231127,000000,10.2,10.2,10.1,10.18,8918,0
+GECC.US,D,20231128,000000,10.19,10.19,9.92,9.92,19434,0
+GECC.US,D,20231129,000000,10.01,10.19,9.92,10.1,11477,0
+GECC.US,D,20231130,000000,10.14,10.2,10.05,10.2,9352,0
+GECC.US,D,20231201,000000,9.96,10.2,9.96,10.19,28970,0
+GECC.US,D,20231204,000000,10.19,10.2857,10.15,10.26,22261,0
+GECC.US,D,20231205,000000,10.25,10.3942,10.23,10.24,19708,0
+GECC.US,D,20231206,000000,10.38,10.45,10.3,10.45,21197,0
+GECC.US,D,20231207,000000,10.4681,10.825,10.4501,10.71,33455,0
+GECC.US,D,20231208,000000,10.8,10.8,10.6753,10.7,30162,0
+GECC.US,D,20231211,000000,10.76,10.915,10.76,10.8098,38969,0
+GECC.US,D,20231212,000000,10.74,10.81,10.72,10.7204,29540,0
+GECC.US,D,20231213,000000,10.79,11.82,10.67,10.98,65554,0
+GECC.US,D,20231214,000000,10.63,10.94,10.31,10.76,25995,0
+GECC.US,D,20231215,000000,10.75,10.75,10.41,10.43,6767,0
+GECC.US,D,20231218,000000,10.5,10.74,10.49,10.61,7504,0
+GECC.US,D,20231219,000000,10.61,10.795,10.61,10.73,8549,0
+GECC.US,D,20231220,000000,10.7,10.77,10.618,10.77,19183,0
+GECC.US,D,20231221,000000,10.79,10.89,10.6257,10.8457,16448,0
+GECC.US,D,20231222,000000,10.98,11.2099,10.613,10.68,21102,0
+GECC.US,D,20231226,000000,10.74,10.849,10.67,10.7635,7699,0
+GECC.US,D,20231227,000000,10.75,11,10.39,10.77,27196,0
+GECC.US,D,20231228,000000,10.65,10.83,10.51,10.65,10028,0
+GECC.US,D,20231229,000000,10.72,10.7799,10.59,10.645,19912,0
+GECC.US,D,20240102,000000,10.62,11.1399,10.55,11.05,31219,0
+GECC.US,D,20240103,000000,10.91,11.1,10.65,10.65,16553,0
+GECC.US,D,20240104,000000,10.62,11.25,10.5601,11,35018,0
+GECC.US,D,20240105,000000,10.82,11,10.8,11,29556,0
+GECC.US,D,20240108,000000,11,11.1383,10.92,11.1,24727,0
+GECC.US,D,20240109,000000,10.95,11.07,10.8218,11.07,7965,0
+GECC.US,D,20240110,000000,11,11.1293,10.921,10.94,6173,0
+GECC.US,D,20240111,000000,10.84,11.0221,10.84,10.85,15926,0
+GECC.US,D,20240112,000000,10.96,11.1,10.802,10.96,19540,0
+GECC.US,D,20240116,000000,11.09,11.09,10.8,10.85,13081,0
+GECC.US,D,20240117,000000,10.83,11.1,10.8001,10.902,21960,0
+GECC.US,D,20240118,000000,10.8,10.94,10.71,10.88,15541,0
+GECC.US,D,20240119,000000,10.9034,10.9034,10.7,10.79,8130,0
+GECC.US,D,20240122,000000,10.87,10.9966,10.703,10.935,14058,0
+GECC.US,D,20240123,000000,10.91,10.93,10.775,10.88,16620,0
+GECC.US,D,20240124,000000,10.85,11,10.85,10.85,10965,0
+GECC.US,D,20240125,000000,10.86,10.9351,10.86,10.9214,4900,0
+GECC.US,D,20240126,000000,10.97,10.99,10.9006,10.99,6441,0
+GECC.US,D,20240129,000000,10.94,11.1,10.81,10.87,11236,0
+GECC.US,D,20240130,000000,10.78,10.9499,10.75,10.76,14952,0
+GECC.US,D,20240131,000000,10.8118,11,10.73,10.73,14791,0
+GECC.US,D,20240201,000000,10.85,10.9482,10.84,10.85,16423,0
+GECC.US,D,20240202,000000,10.84,10.8977,10.8195,10.84,7706,0
+GECC.US,D,20240205,000000,10.9,10.95,10.53,10.63,20385,0
+GECC.US,D,20240206,000000,10.52,10.6399,10.28,10.6,14813,0
+GECC.US,D,20240207,000000,10.39,10.585,10.34,10.345,21515,0
+GECC.US,D,20240208,000000,10.24,10.7127,10.15,10.26,24465,0
+GECC.US,D,20240209,000000,10.27,10.755,10.27,10.72,12992,0
+GECC.US,D,20240212,000000,10.78,10.95,10.56,10.56,24855,0
+GECC.US,D,20240213,000000,10.3103,10.85,10.3103,10.4,10256,0
+GECC.US,D,20240214,000000,10.41,10.88,10.41,10.59,10656,0
+GECC.US,D,20240215,000000,10.45,10.7,10.45,10.6867,5731,0
+GECC.US,D,20240216,000000,10.69,10.9016,10.69,10.75,13918,0
+GECC.US,D,20240220,000000,10.38,10.74,10.38,10.74,20859,0
+GECC.US,D,20240221,000000,10.61,10.7399,10.36,10.51,17506,0
+GECC.US,D,20240222,000000,10.55,10.9,10.41,10.5764,30414,0
+GECC.US,D,20240223,000000,10.7282,10.744,10.595,10.62,2902,0
+GECC.US,D,20240226,000000,10.62,10.9407,10.59,10.6543,7899,0
+GECC.US,D,20240227,000000,10.6969,10.7599,10.49,10.56,18951,0
+GECC.US,D,20240228,000000,10.58,10.75,10.54,10.66,15117,0
+GECC.US,D,20240229,000000,10.74,10.75,10.4668,10.6,14657,0
+GECC.US,D,20240301,000000,10.6,10.75,10.6,10.7,14452,0
+GECC.US,D,20240304,000000,10.6,10.91,10.6,10.82,14378,0
+GECC.US,D,20240305,000000,10.85,10.94,10.665,10.68,10733,0
+GECC.US,D,20240306,000000,10.79,10.9235,10.56,10.7499,14317,0
+GECC.US,D,20240307,000000,10.7,10.89,10.6999,10.8899,20817,0
+GECC.US,D,20240308,000000,10.81,10.8485,10.6501,10.7,9540,0
+GECC.US,D,20240311,000000,10.76,10.8882,10.68,10.88,18926,0
+GECC.US,D,20240312,000000,10.81,10.88,10.63,10.65,31167,0
+GECC.US,D,20240313,000000,10.75,10.85,10.7,10.7,33692,0
+GECC.US,D,20240314,000000,10.57,10.88,10.55,10.55,53614,0
+GECC.US,D,20240315,000000,10.32,10.74,10.32,10.56,77535,0
+GECC.US,D,20240318,000000,10.7,10.84,10.4,10.45,39938,0
+GECC.US,D,20240319,000000,10.5,10.75,10.5,10.53,29246,0
+GECC.US,D,20240320,000000,10.64,10.64,10.51,10.59,8535,0
+GECC.US,D,20240321,000000,10.59,10.73,10.39,10.39,17839,0
+GECC.US,D,20240322,000000,10.4,10.47,10.21,10.22,12929,0
+GECC.US,D,20240325,000000,10.23,10.4999,10.21,10.34,11996,0
+GECC.US,D,20240326,000000,10.35,10.4,10.21,10.35,15659,0
+GECC.US,D,20240327,000000,10.44,10.76,10.4,10.66,13333,0
+GECC.US,D,20240328,000000,10.71,11.21,10.6955,11.06,36437,0
+GECC.US,D,20240401,000000,11.14,11.31,10.67,10.67,22799,0
+GECC.US,D,20240402,000000,10.7,10.95,10.45,10.46,25048,0
+GECC.US,D,20240403,000000,10.62,10.84,10.5805,10.7361,5997,0
+GECC.US,D,20240404,000000,10.82,10.82,10.5118,10.6428,7682,0
+GECC.US,D,20240405,000000,10.89,11.05,10.6641,10.9085,10583,0
+GECC.US,D,20240408,000000,10.93,11,10.8,10.82,8102,0
+GECC.US,D,20240409,000000,10.89,10.92,10.65,10.71,23075,0
+GECC.US,D,20240410,000000,10.5,10.8,10.35,10.4,16486,0
+GECC.US,D,20240411,000000,10.31,10.65,10.31,10.36,32556,0
+GECC.US,D,20240412,000000,10.26,10.84,10.26,10.3807,8040,0
+GECC.US,D,20240415,000000,10.3,10.73,10,10.08,22267,0
+GECC.US,D,20240416,000000,10.01,10.425,10.01,10.14,7367,0
+GECC.US,D,20240417,000000,10.32,10.4183,10.09,10.2371,10476,0
+GECC.US,D,20240418,000000,10.11,10.45,10.11,10.24,13610,0
+GECC.US,D,20240419,000000,10.345,10.58,10.305,10.3873,3033,0
+GECC.US,D,20240422,000000,10.4,10.421,10.01,10.155,24736,0
+GECC.US,D,20240423,000000,10.18,10.54,10.18,10.46,8175,0
+GECC.US,D,20240424,000000,10.24,10.385,10.24,10.3299,2090,0
+GECC.US,D,20240425,000000,10.3,10.7889,10.25,10.35,17182,0
+GECC.US,D,20240426,000000,10.39,10.5,10.2,10.385,9004,0
+GECC.US,D,20240429,000000,10.3,10.53,10.3,10.3703,6602,0
+GECC.US,D,20240430,000000,10.26,10.26,10.15,10.15,8381,0
+GECC.US,D,20240501,000000,10.2742,10.4,10.27,10.3626,3594,0
+GECC.US,D,20240502,000000,10.42,10.42,10.15,10.25,19330,0
+GECC.US,D,20240503,000000,10.16,10.4799,10.16,10.21,12106,0
+GECC.US,D,20240506,000000,10.21,10.21,10.02,10.07,27653,0
+GECC.US,D,20240507,000000,10.07,10.1999,10.05,10.1,16123,0
+GECC.US,D,20240508,000000,10.1,10.1914,10.1,10.15,17626,0
+GECC.US,D,20240509,000000,10.22,10.27,10.0809,10.25,16062,0
+GECC.US,D,20240510,000000,10.27,10.2899,10.14,10.27,3144,0
+GECC.US,D,20240513,000000,10.27,10.4277,10.2595,10.3879,10868,0
+GECC.US,D,20240514,000000,10.33,10.38,10.2401,10.2689,14584,0
+GECC.US,D,20240515,000000,10.32,10.4,10.32,10.33,19056,0
+GECC.US,D,20240516,000000,10.4,10.4,10.32,10.34,21425,0
+GECC.US,D,20240517,000000,10.3,10.35,10.25,10.3075,25014,0
+GECC.US,D,20240520,000000,10.28,10.3299,10.2,10.26,19217,0
+GECC.US,D,20240521,000000,10.32,10.3299,10.23,10.32,13898,0
+GECC.US,D,20240522,000000,10.25,10.25,10.1087,10.2,36548,0
+GECC.US,D,20240523,000000,10.2504,10.2999,10.2,10.23,5894,0
+GECC.US,D,20240524,000000,10.34,10.34,10.22,10.275,16457,0
+GECC.US,D,20240528,000000,10.31,10.31,10.2,10.23,9516,0
+GECC.US,D,20240529,000000,10.16,10.3199,10.16,10.23,6270,0
+GECC.US,D,20240530,000000,10.18,10.3284,10.18,10.245,14393,0
+GECC.US,D,20240531,000000,10.3,10.4,10.22,10.22,11466,0
+GECC.US,D,20240603,000000,10.22,10.39,10.22,10.26,37007,0
+GECC.US,D,20240604,000000,10.25,10.4,10.21,10.31,21676,0
+GECC.US,D,20240605,000000,10.39,10.3999,10.24,10.25,28758,0
+GECC.US,D,20240606,000000,10.22,10.31,10.22,10.25,23309,0
+GECC.US,D,20240607,000000,10.23,10.3,10.2202,10.25,26655,0
+GECC.US,D,20240610,000000,10.4,10.4,10.19,10.19,47646,0
+GECC.US,D,20240611,000000,10.32,10.45,10.27,10.45,12792,0
+GECC.US,D,20240612,000000,10.46,10.85,10.45,10.79,36237,0
+GECC.US,D,20240613,000000,10.85,10.85,10.68,10.7,39106,0
+GECC.US,D,20240614,000000,10.17,10.26,10.15,10.23,19530,0
+GECC.US,D,20240617,000000,10.12,10.39,10.12,10.3301,29363,0
+GECC.US,D,20240618,000000,10.3,10.3,10.05,10.08,26792,0
+GECC.US,D,20240620,000000,10.14,10.24,10.0001,10.115,14283,0
+GECC.US,D,20240621,000000,10.1748,10.18,10.02,10.08,4998,0
+GECC.US,D,20240624,000000,10.11,10.1535,10.01,10.09,12909,0
+GECC.US,D,20240625,000000,10.01,10.16,10.002,10.14,7684,0
+GECC.US,D,20240626,000000,10.14,10.2392,10.09,10.23,13894,0
+GECC.US,D,20240627,000000,10.3,10.97,10.28,10.77,33670,0
+GECC.US,D,20240628,000000,11,11,10.61,10.675,33207,0
+GECC.US,D,20240701,000000,10.68,10.68,9.92,10.36,44152,0
+GECC.US,D,20240702,000000,10.49,10.49,10.1363,10.36,10157,0
+GECC.US,D,20240703,000000,10.29,10.5,10.29,10.5,10229,0
+GECC.US,D,20240705,000000,10.5,10.5,10.11,10.39,19567,0
+GECC.US,D,20240708,000000,10.2101,10.3899,10.06,10.0622,23581,0
+GECC.US,D,20240709,000000,10.29,10.3499,10.03,10.05,12773,0
+GECC.US,D,20240710,000000,10.03,10.1999,10.01,10.03,18009,0
+GECC.US,D,20240711,000000,10.1,10.1983,10,10.03,21551,0
+GECC.US,D,20240712,000000,10.18,10.18,10.02,10.07,17937,0
+GECC.US,D,20240715,000000,10.08,10.15,9.99,10.14,29444,0
+GECC.US,D,20240716,000000,10.25,10.53,10.08,10.53,6613,0
+GECC.US,D,20240717,000000,10.53,10.64,10.1318,10.64,12749,0
+GECC.US,D,20240718,000000,10.63,10.75,10.6,10.69,21782,0
+GECC.US,D,20240719,000000,10.61,10.75,10.61,10.67,5123,0
+GECC.US,D,20240722,000000,10.67,10.86,10.6,10.75,28989,0
+GECC.US,D,20240723,000000,10.65,10.925,10.65,10.9,23800,0
+GECC.US,D,20240724,000000,10.79,10.825,10.56,10.56,16855,0
+GECC.US,D,20240725,000000,10.64,10.89,10.5547,10.59,5820,0
+GECC.US,D,20240726,000000,10.7,10.83,10.5,10.83,4253,0
+GECC.US,D,20240729,000000,10.84,10.8992,10.7,10.8,18752,0
+GECC.US,D,20240730,000000,10.77,10.8999,10.64,10.77,20186,0
+GECC.US,D,20240731,000000,10.7413,10.87,10.545,10.73,6907,0
+GECC.US,D,20240801,000000,10.805,10.87,10.56,10.78,41726,0
+GECC.US,D,20240802,000000,10.44,10.84,10.2,10.25,12449,0
+GECC.US,D,20240805,000000,10,10.37,9.55,10.37,42766,0
+GECC.US,D,20240806,000000,10.36,10.36,10.1978,10.36,17309,0
+GECC.US,D,20240807,000000,10.3,10.3,10.02,10.0899,15912,0
+GECC.US,D,20240808,000000,10.23,10.27,10,10.15,19363,0
+GECC.US,D,20240809,000000,10.19,10.2399,10.02,10.02,9761,0
+GECC.US,D,20240812,000000,10.16,10.16,9.94,9.96,19795,0
+GECC.US,D,20240813,000000,9.91,10.002,9.86,9.86,10969,0
+GECC.US,D,20240814,000000,9.84,9.9999,9.63,9.66,37145,0
+GECC.US,D,20240815,000000,9.66,9.845,9.58,9.73,28933,0
+GECC.US,D,20240816,000000,9.75,10.05,9.61,9.88,16491,0
+GECC.US,D,20240819,000000,9.9,9.97,9.73,9.91,18927,0
+GECC.US,D,20240820,000000,10.03,10.1675,9.89,10.1,23566,0
+GECC.US,D,20240821,000000,10.2,10.23,10.1,10.13,21957,0
+GECC.US,D,20240822,000000,10.48,10.48,10.1401,10.38,17582,0
+GECC.US,D,20240823,000000,10.46,10.5,10.22,10.375,14791,0
+GECC.US,D,20240826,000000,10.31,10.4994,10.3,10.37,29531,0
+GECC.US,D,20240827,000000,10.27,10.59,10.24,10.52,9240,0
+GECC.US,D,20240828,000000,10.53,10.55,10.28,10.28,7714,0
+GECC.US,D,20240829,000000,10.44,10.6,10.44,10.5999,5410,0
+GECC.US,D,20240830,000000,10.58,10.6,10.2661,10.5865,7989,0
+GECC.US,D,20240903,000000,10.56,10.56,10.44,10.55,9867,0
+GECC.US,D,20240904,000000,10.55,10.63,10.46,10.52,7748,0
+GECC.US,D,20240905,000000,10.61,10.63,10.4601,10.6,11406,0
+GECC.US,D,20240906,000000,10.62,10.62,10.51,10.53,6063,0
+GECC.US,D,20240909,000000,10.61,10.74,10.5001,10.7,34026,0
+GECC.US,D,20240910,000000,10.85,10.85,10.45,10.55,37556,0
+GECC.US,D,20240911,000000,10.6,10.64,10.2,10.26,30340,0
+GECC.US,D,20240912,000000,10.42,10.46,10.14,10.15,35636,0
+GECC.US,D,20240913,000000,10.3,10.4669,10,10,62421,0
+GECC.US,D,20240916,000000,9.66,10.1,9.6033,10.09,44304,0
+GECC.US,D,20240917,000000,10.0795,10.09,9.9913,10.04,18987,0
+GECC.US,D,20240918,000000,10,10.08,9.85,9.965,10121,0
+GECC.US,D,20240919,000000,9.99,10.085,9.9,10.01,27914,0
+GECC.US,D,20240920,000000,9.88,10.09,9.88,10.09,10657,0
+GECC.US,D,20240923,000000,10.09,10.1711,9.99,10.08,6129,0
+GECC.US,D,20240924,000000,10.1,10.11,9.9804,10.095,7243,0
+GECC.US,D,20240925,000000,10.12,10.12,9.7812,9.84,44705,0
+GECC.US,D,20240926,000000,9.86,9.9,9.8,9.88,10602,0
+GECC.US,D,20240927,000000,9.98,10.21,9.78,10.09,23293,0
+GECC.US,D,20240930,000000,10.23,10.23,9.95,10.17,33151,0
+GECC.US,D,20241001,000000,10.15,10.1699,9.96,9.98,12126,0
+GECC.US,D,20241002,000000,9.99,10.05,9.99,9.9975,6248,0
+GECC.US,D,20241003,000000,10.0664,10.0699,9.9,9.9,9755,0
+GECC.US,D,20241004,000000,10.05,10.1399,9.9291,9.93,6959,0
+GECC.US,D,20241007,000000,10.05,10.1212,9.92,10.0798,14450,0
+GECC.US,D,20241008,000000,10,10.13,9.95,10.13,16571,0
+GECC.US,D,20241009,000000,10.07,10.13,10,10.08,18848,0
+GECC.US,D,20241010,000000,10.12,10.1258,10.0109,10.09,6985,0
+GECC.US,D,20241011,000000,10.13,10.13,10.03,10.09,4038,0
+GECC.US,D,20241014,000000,10.1,10.15,10.1,10.15,8337,0
+GECC.US,D,20241015,000000,10.16,10.1897,10.14,10.17,7061,0
+GECC.US,D,20241016,000000,10.2,10.28,10.1,10.14,28924,0
+GECC.US,D,20241017,000000,10.3126,10.3126,10.05,10.06,11725,0
+GECC.US,D,20241018,000000,10.08,10.25,10.08,10.14,5166,0
+GECC.US,D,20241021,000000,10.1,10.2999,10.1,10.26,6424,0
+GECC.US,D,20241022,000000,10.225,10.3126,10.08,10.0879,6729,0
+GECC.US,D,20241023,000000,10.11,10.2699,10.025,10.2699,13631,0
+GECC.US,D,20241024,000000,10.07,10.175,10.05,10.05,5605,0
+GECC.US,D,20241025,000000,10.02,10.23,9.96,10.034098,16051,0
+GECC.US,D,20241028,000000,10.03,10.17,9.7701,9.82,10493,0
+GECC.US,D,20241029,000000,9.82,10.04,9.7901,9.8281,6602,0
+GECC.US,D,20241030,000000,10.071,10.071,9.765,10.03,28067,0
+GECC.US,D,20241031,000000,10.1,10.17,9.68,9.68,20350,0
+GECC.US,D,20241101,000000,10.08,10.08,9.68,9.77,11137,0
+GECC.US,D,20241104,000000,9.84,9.89,9.6801,9.8,9996,0
+GECC.US,D,20241105,000000,9.8967,10.0098,9.75,9.89,17626,0
+GECC.US,D,20241106,000000,10.03,10.1912,10.0254,10.15,30608,0
+GECC.US,D,20241107,000000,10.2,10.3,10.11,10.25,29567,0
+GECC.US,D,20241108,000000,10.31,10.37,10.17,10.17,24279,0
+GECC.US,D,20241111,000000,10.21,10.25,10.17,10.18,10141,0
+GECC.US,D,20241112,000000,10.18,10.2192,10.0922,10.1,7164,0
+GECC.US,D,20241113,000000,10.06,10.1987,10.05,10.05,9940,0
+GECC.US,D,20241114,000000,10.09,10.11,9.9615,10.025,8322,0
+GECC.US,D,20241115,000000,10.01,10.131,10.01,10.075,4174,0
+GECC.US,D,20241118,000000,10.07,10.16,10.07,10.0933,7503,0
+GECC.US,D,20241119,000000,10.16,10.16,10.1084,10.15,6866,0
+GECC.US,D,20241120,000000,10.1359,10.16,9.99,10.16,4668,0
+GECC.US,D,20241121,000000,10.075,10.1555,10.075,10.13,7745,0
+GECC.US,D,20241122,000000,10.15,10.16,10.11,10.15,8462,0
+GECC.US,D,20241125,000000,10.16,10.16,10.12,10.14,29549,0
+GECC.US,D,20241126,000000,10.1,10.25,10.1,10.2,18396,0
+GECC.US,D,20241127,000000,10.2206,10.26,10.2,10.24,7176,0
+GECC.US,D,20241129,000000,10.2,10.3476,10.13,10.2765,15557,0
+GECC.US,D,20241202,000000,10.25,10.4,10.25,10.4,38792,0
+GECC.US,D,20241203,000000,10.36,10.49,10.36,10.4,14637,0
+GECC.US,D,20241204,000000,10.47,10.4838,10.38,10.4724,8234,0
+GECC.US,D,20241205,000000,10.5,10.5,10.3589,10.37,20173,0
+GECC.US,D,20241206,000000,10.36,10.45,10.28,10.28,12127,0
+GECC.US,D,20241209,000000,10.21,10.38,10.21,10.36,11573,0
+GECC.US,D,20241210,000000,10.39,10.39,10.31,10.32,14657,0
+GECC.US,D,20241211,000000,10.39,10.43,10.36,10.41,15259,0
+GECC.US,D,20241212,000000,10.46,10.575,10.39,10.4,62272,0
+GECC.US,D,20241213,000000,10.49,10.5,10.31,10.43,77141,0
+GECC.US,D,20241216,000000,10.13,10.24,9.96,10.24,52568,0
+GECC.US,D,20241217,000000,10.24,10.69,10.1417,10.625,68606,0
+GECC.US,D,20241218,000000,10.66,10.74,10.31,10.56,48750,0
+GECC.US,D,20241219,000000,10.5,10.6099,10.25,10.25,28893,0
+GECC.US,D,20241220,000000,10.22,10.66,10.22,10.395,13741,0
+GECC.US,D,20241223,000000,10.31,10.38,10.21,10.22,22082,0
+GECC.US,D,20241224,000000,10.2,10.3659,10.2,10.27,10808,0
+GECC.US,D,20241226,000000,10.27,10.47,10.27,10.37,31408,0
+GECC.US,D,20241227,000000,10.38,10.56,10.38,10.56,10615,0
+GECC.US,D,20241230,000000,10.56,11,10.51,10.99,114159,0
+GECC.US,D,20241231,000000,10.96,11.055,10.86,10.9899,46801,0
+GECC.US,D,20250102,000000,10.98,11.0899,10.89,10.9207,20703,0
+GECC.US,D,20250103,000000,10.83,10.9899,10.53,10.67,34446,0
+GECC.US,D,20250106,000000,10.76,10.95,10.2,10.3766,26960,0
+GECC.US,D,20250107,000000,10.22,10.35,10.1,10.215,12693,0
+GECC.US,D,20250108,000000,10.14,10.4497,10.14,10.252,12667,0
+GECC.US,D,20250110,000000,10.31,10.31,10.01,10.03,13559,0
+GECC.US,D,20250113,000000,10.08,10.28,10.0101,10.228,10634,0
+GECC.US,D,20250114,000000,10.19,10.39,10.19,10.29,19624,0
+GECC.US,D,20250115,000000,10.02,10.7099,10.02,10.7,85811,0
+GECC.US,D,20250116,000000,10.6,10.8,10.6,10.76,15968,0
+GECC.US,D,20250117,000000,10.6001,10.79,10.6001,10.69,10347,0
+GECC.US,D,20250121,000000,10.7,10.9385,10.69,10.87,26101,0
+GECC.US,D,20250122,000000,10.88,10.88,10.69,10.765,13030,0
+GECC.US,D,20250123,000000,10.72,10.88,10.6501,10.85,14425,0
+GECC.US,D,20250124,000000,10.66,10.937,10.66,10.71,19734,0
+GECC.US,D,20250127,000000,10.6,10.8399,10.55,10.69,14013,0
+GECC.US,D,20250128,000000,10.6803,10.74,10.56,10.74,10510,0
+GECC.US,D,20250129,000000,10.66,10.75,10.55,10.71,13999,0
+GECC.US,D,20250130,000000,10.7493,10.75,10.55,10.68,9974,0
+GECC.US,D,20250131,000000,10.6,10.7,10.6,10.65,9615,0
+GECC.US,D,20250203,000000,10.46,10.68,10.46,10.68,9550,0
+GECC.US,D,20250204,000000,10.68,10.68,10.51,10.54,8619,0
+GECC.US,D,20250205,000000,10.6599,10.6599,10.3912,10.46,9293,0
+GECC.US,D,20250206,000000,10.55,10.6299,10.48,10.54,9288,0
+GECC.US,D,20250207,000000,10.57,10.57,10.47,10.47,5432,0
+GECC.US,D,20250210,000000,10.48,10.6,10.39,10.6,7874,0
+GECC.US,D,20250211,000000,10.64,10.67,10.44,10.5761,10277,0
+GECC.US,D,20250212,000000,10.52,10.63,10.49,10.62,5527,0
+GECC.US,D,20250213,000000,10.605,10.8,10.605,10.699,15801,0
+GECC.US,D,20250214,000000,10.81,10.86,10.66,10.86,11643,0
+GECC.US,D,20250218,000000,10.86,11.12,10.45,11.0612,34423,0
+GECC.US,D,20250219,000000,11.01,11.2403,11,11.16,15594,0
+GECC.US,D,20250220,000000,11.18,11.3347,11,11.1,9881,0
+GECC.US,D,20250221,000000,11.04,11.1591,11,11.12,9091,0
+GECC.US,D,20250224,000000,11.06,11.2,11.01,11.15,6393,0
+GECC.US,D,20250225,000000,11.2,11.2,11.1,11.19,5643,0
+GECC.US,D,20250226,000000,10.52,11.2,10.52,11.2,15118,0
+GECC.US,D,20250227,000000,11.18,11.21,11.132,11.2,6525,0
+GECC.US,D,20250228,000000,11.21,11.3,11.1,11.3,17398,0
+GECC.US,D,20250303,000000,11.28,11.3886,11.2205,11.27,10806,0
+GECC.US,D,20250304,000000,11.21,11.39,11.127,11.34,32287,0
+GECC.US,D,20250305,000000,11.2677,11.2677,11.1,11.21,12252,0
+GECC.US,D,20250306,000000,11.2,11.2425,11.07,11.1,6688,0
+GECC.US,D,20250307,000000,11.16,11.16,10.37,10.78,69473,0
+GECC.US,D,20250310,000000,10.89,11.0113,10.46,10.53,39489,0
+GECC.US,D,20250311,000000,10.52,10.7,10.455,10.52,23056,0
+GECC.US,D,20250312,000000,10.6795,10.6795,10.35,10.35,43508,0
+GECC.US,D,20250313,000000,10.45,10.8884,10.45,10.83,31338,0
+GECC.US,D,20250314,000000,10.86,10.9096,10.631,10.88,69296,0
+GECC.US,D,20250317,000000,10.55,10.9268,10.02,10.15,85520,0
+GECC.US,D,20250318,000000,10.24,10.3199,9.77,10.28,35818,0
+GECC.US,D,20250319,000000,10.26,10.26,9.97,10.175,20928,0
+GECC.US,D,20250320,000000,10.16,10.21,9.9601,10.04,16984,0
+GECC.US,D,20250321,000000,10.03,10.2,10.01,10.145,10887,0
+GECC.US,D,20250324,000000,10.19,10.28,10.01,10.03,31738,0
+GECC.US,D,20250325,000000,10.03,10.1935,9.91,10.07,18915,0
+GECC.US,D,20250326,000000,10.03,10.3299,9.9024,10.1001,12573,0
+GECC.US,D,20250327,000000,10.1,10.3,9.9,10.02,6855,0
+GECC.US,D,20250328,000000,10.26,10.48,10.0051,10.4,25309,0
+GECC.US,D,20250331,000000,10.47,10.4845,10.19,10.19,15593,0
+GECC.US,D,20250401,000000,10.15,10.36,10.15,10.2,13108,0
+GECC.US,D,20250402,000000,10.14,10.175,10.01,10.05,10216,0
+GECC.US,D,20250403,000000,9.95,10.1185,9.92,9.92,17096,0
+GECC.US,D,20250404,000000,9.9,9.9,9.25,9.28,48186,0
+GECC.US,D,20250407,000000,9.25,9.44,9.002,9.2,38723,0
+GECC.US,D,20250408,000000,9.29,9.639,8.97,9.21,34580,0
+GECC.US,D,20250409,000000,9.05,9.76,8.8701,9.55,45826,0
+GECC.US,D,20250410,000000,9.58,9.7,9.2235,9.5,19188,0
+GECC.US,D,20250411,000000,9.5,9.8,9.22,9.485,16651,0
+GECC.US,D,20250414,000000,9.34,9.89,9.2634,9.87,71037,0
+GECC.US,D,20250415,000000,9.88,10.26,9.88,9.95,57118,0
+GECC.US,D,20250416,000000,10.05,10.26,9.8112,10.09,17466,0
+GECC.US,D,20250417,000000,10.21,10.26,9.85,10.24,19391,0
+GECC.US,D,20250421,000000,10.23,10.2627,9.96,10.2,8879,0
+GECC.US,D,20250422,000000,10.14,10.26,10,10.01,9673,0
+GECC.US,D,20250423,000000,10.01,10.1864,9.95,9.9501,11799,0
+GECC.US,D,20250424,000000,9.96,10.15,9.8,10.06,16013,0
+GECC.US,D,20250425,000000,10.15,10.15,9.9066,10.14,10272,0
+GECC.US,D,20250428,000000,10.01,10.28,10.01,10.155,16095,0
+GECC.US,D,20250429,000000,10.11,10.1645,9.95,10.13,14872,0
+GECC.US,D,20250430,000000,10.06,10.1488,10.03,10.13,10197,0
+GECC.US,D,20250501,000000,10.04,10.0909,9.96,9.96,16742,0
+GECC.US,D,20250502,000000,10.1,10.25,10.0577,10.092,17813,0
+GECC.US,D,20250505,000000,10.1,10.1628,10,10.01,10512,0
+GECC.US,D,20250506,000000,10.05,10.58,10.03,10.58,41194,0
+GECC.US,D,20250507,000000,10.63,10.895,10.56,10.825,73807,0
+GECC.US,D,20250508,000000,10.94,10.945,10.47,10.83,9454,0
+GECC.US,D,20250509,000000,10.9,10.9499,10.72,10.85,33919,0
+GECC.US,D,20250512,000000,10.9,10.92,10.5883,10.61,24186,0
+GECC.US,D,20250513,000000,10.695,10.705,10.5003,10.56,10804,0
+GECC.US,D,20250514,000000,10.58,10.6697,10.5,10.53,19024,0
+GECC.US,D,20250515,000000,10.54,10.554,10.4001,10.53,12732,0
+GECC.US,D,20250516,000000,10.52,10.65,10.4288,10.56,28991,0
+GECC.US,D,20250519,000000,10.56,10.6,10.47,10.6,16843,0
+GECC.US,D,20250520,000000,10.52,10.66,10.51,10.6598,29278,0
+GECC.US,D,20250521,000000,10.575,10.67,10.51,10.66,19856,0
+GECC.US,D,20250522,000000,10.61,10.66,10.5952,10.66,12947,0
+GECC.US,D,20250523,000000,10.53,10.65,10.47,10.64,7963,0
+GECC.US,D,20250527,000000,10.55,10.695,10.5001,10.69,7343,0
+GECC.US,D,20250528,000000,10.59,10.69,10.29,10.53,48805,0
+GECC.US,D,20250529,000000,10.56,10.6796,10.4,10.57,12616,0
+GECC.US,D,20250530,000000,10.49,10.7,10.49,10.63,13834,0
+GECC.US,D,20250602,000000,10.64,10.6486,10.51,10.58,9816,0
+GECC.US,D,20250603,000000,10.54,10.6499,10.52,10.575,9673,0
+GECC.US,D,20250604,000000,10.6,10.65,10.531,10.6,20253,0
+GECC.US,D,20250605,000000,10.6389,10.65,10.5478,10.58,22011,0
+GECC.US,D,20250606,000000,10.65,10.75,10.6068,10.7141,28909,0
+GECC.US,D,20250609,000000,10.79,11.18,10.72,11.04,36818,0
+GECC.US,D,20250610,000000,11.2,11.2,10.97,11.11,19705,0
+GECC.US,D,20250611,000000,11.19,11.2,11.02,11.1,17761,0
+GECC.US,D,20250612,000000,11.01,11.05,10.9,10.99,26876,0
+GECC.US,D,20250613,000000,11,11.0693,10.91,11.05,46060,0
+GECC.US,D,20250616,000000,10.51,10.86,10.26,10.51,27896,0
+GECC.US,D,20250617,000000,10.49,10.591,10.26,10.31,13933,0
+GECC.US,D,20250618,000000,10.42,10.62,10.42,10.59,14069,0
+GECC.US,D,20250620,000000,10.54,10.6094,10.4959,10.5,8577,0
+GECC.US,D,20250623,000000,10.45,10.53,10.26,10.32,13117,0
+GECC.US,D,20250624,000000,10.505,10.52,10.36,10.5,8523,0
+GECC.US,D,20250625,000000,10.57,10.6,10.2831,10.51,19463,0
+GECC.US,D,20250626,000000,10.41,10.5646,10.3689,10.5,6093,0
+GECC.US,D,20250627,000000,10.42,10.7849,10.42,10.77,19462,0
+GECC.US,D,20250630,000000,10.79,10.85,10.45,10.665,34224,0
+GECC.US,D,20250701,000000,10.74,10.95,10.74,10.85,36431,0
+GECC.US,D,20250702,000000,10.9,10.95,10.86,10.95,37444,0
+GECC.US,D,20250703,000000,10.95,10.95,10.8,10.93,58446,0
+GECC.US,D,20250707,000000,10.95,10.95,10.8552,10.93,40744,0
+GECC.US,D,20250708,000000,10.93,10.95,10.8313,10.84,14522,0
+GECC.US,D,20250709,000000,10.8955,10.95,10.8401,10.94,28717,0
+GECC.US,D,20250710,000000,10.94,10.95,10.87,10.95,33356,0
+GECC.US,D,20250711,000000,10.91,10.98,10.9,10.96,50961,0
+GECC.US,D,20250714,000000,10.96,11,10.89,10.98,35155,0
+GECC.US,D,20250715,000000,11,11,10.91,10.94,27864,0
+GECC.US,D,20250716,000000,10.94,11,10.91,11,16331,0
+GECC.US,D,20250717,000000,11,11,10.9202,11,19193,0
+GECC.US,D,20250718,000000,11,11,10.95,11,12943,0
+GECC.US,D,20250721,000000,11,11,10.75,10.91,57933,0
+GECC.US,D,20250722,000000,10.9,11,10.87,11,19971,0
+GECC.US,D,20250723,000000,10.99,11.025,10.9716,11,16196,0
+GECC.US,D,20250724,000000,10.99,11,10.95,10.95,12212,0
+GECC.US,D,20250725,000000,10.98,11,10.9372,10.97,8502,0
+GECC.US,D,20250728,000000,11,11,10.965,10.9765,17306,0
+GECC.US,D,20250729,000000,10.98,11,10.9662,11,16153,0
+GECC.US,D,20250730,000000,10.99,11,10.98,10.98,13664,0
+GECC.US,D,20250731,000000,11,11,10.98,10.99,17155,0
+GECC.US,D,20250801,000000,10.9802,11,10.94,10.975,31788,0
+GECC.US,D,20250804,000000,10.9,11,10.8602,10.94,34935,0
+GECC.US,D,20250805,000000,11.1,11.1,10.95,11,41127,0
+GECC.US,D,20250806,000000,11,11.0193,10.95,10.99,18908,0
+GECC.US,D,20250807,000000,11,11,10.94,10.95,30031,0
+GECC.US,D,20250808,000000,10.96,10.9727,10.89,10.95,36515,0
+GECC.US,D,20250811,000000,10.98,11,10.9068,10.94,34061,0
+GECC.US,D,20250812,000000,10.89,11.01,10.89,10.99,35862,0
+GECC.US,D,20250813,000000,11,11.1439,10.94,11.1249,40219,0
+GECC.US,D,20250814,000000,11.07,11.14,11.0072,11.08,44213,0
+GECC.US,D,20250815,000000,11.07,11.15,11.04,11.09,43623,0
+GECC.US,D,20250818,000000,11.15,11.2,11.08,11.18,78186,0
+GECC.US,D,20250819,000000,11.16,11.19,11.11,11.15,51606,0
+GECC.US,D,20250820,000000,11.16,11.2,11.16,11.2,37949,0
+GECC.US,D,20250821,000000,11.2,11.2,11.19,11.2,75062,0
+GECC.US,D,20250822,000000,11.19,11.2,11.1598,11.2,57223,0
+GECC.US,D,20250825,000000,11.2,11.2,11.17,11.2,57419,0
+GECC.US,D,20250826,000000,11.2,11.25,11.19,11.25,42457,0
+GECC.US,D,20250827,000000,11.25,11.25,11.16,11.25,56671,0
+GECC.US,D,20250828,000000,11.25,11.255,11.1711,11.245,53478,0
+GECC.US,D,20250829,000000,11.25,11.26,11.2304,11.25,28408,0
+GECC.US,D,20250902,000000,11.25,11.25,11.22,11.25,75271,0
+GECC.US,D,20250903,000000,11.25,11.2951,11.24,11.25,48210,0
+GECC.US,D,20250904,000000,11.25,11.2607,11.23,11.25,71756,0
+GECC.US,D,20250905,000000,11.25,11.3591,11.24,11.29,67834,0
+GECC.US,D,20250908,000000,11.32,11.37,11.29,11.3,134406,0
+GECC.US,D,20250909,000000,11.29,11.31,11.245,11.25,98428,0
+GECC.US,D,20250910,000000,11.25,11.29,11.15,11.15,106936,0
+GECC.US,D,20250911,000000,11.15,11.32,11.105,11.28,327812,0
+GECC.US,D,20250912,000000,11.28,11.31,11.2,11.29,120151,0
+GECC.US,D,20250915,000000,10.92,11.45,10.875,11.08,1406118,0
+GECC.US,D,20250916,000000,11.15,11.178,10.785,10.91,257969,0
+GECC.US,D,20250917,000000,11,11.17,10.89,11.17,96048,0
+GECC.US,D,20250918,000000,11.41,11.41,11.06,11.33,111960,0
+GECC.US,D,20250919,000000,11.33,11.45,11.15,11.45,130636,0
+GECC.US,D,20250922,000000,11.44,11.455,11.29,11.36,214532,0
+GECC.US,D,20250923,000000,11.4,11.45,11.324,11.43,68846,0
+GECC.US,D,20250924,000000,11.38,11.4343,11.27,11.36,72187,0
+GECC.US,D,20250925,000000,11.36,11.455,11.25,11.45,54427,0
+GECC.US,D,20250926,000000,11.45,11.45,11.31,11.31,73685,0
+GECC.US,D,20250929,000000,11.35,11.3897,10.72,10.75,207010,0
+GECC.US,D,20250930,000000,10.73,10.8799,9.8,10.02,313004,0
+GECC.US,D,20251001,000000,9.88,9.88,8.74,8.93,623265,0
+GECC.US,D,20251002,000000,9.02,9.065,8.63,8.98,249515,0
+GECC.US,D,20251003,000000,8.95,9.38,8.8,8.84,344254,0
+GECC.US,D,20251006,000000,8.8,8.8,7.22,7.67,1263665,0
+GECC.US,D,20251007,000000,7.82,8.12,7.52,8.1,530343,0
+GECC.US,D,20251008,000000,8.02,8.09,7.47,7.55,510565,0
+GECC.US,D,20251009,000000,7.63,7.85,7.31,7.45,533119,0
+GECC.US,D,20251010,000000,7.46,7.79,7.45,7.69,180220,0
+GECC.US,D,20251013,000000,7.68,7.79,7.41,7.5,161803,0
+GECC.US,D,20251014,000000,7.44,7.505,7.27,7.39,117207,0
+GECC.US,D,20251015,000000,7.34,7.49,7.18,7.34,224459,0
+GECC.US,D,20251016,000000,7.32,7.4699,7.26,7.29,167598,0
+GECC.US,D,20251017,000000,7.23,7.49,7.23,7.39,114740,0
+GECC.US,D,20251020,000000,7.45,7.65,7.3568,7.65,105088,0
+GECC.US,D,20251021,000000,7.6,7.65,7.53,7.57,98356,0
+GECC.US,D,20251022,000000,7.61,7.64,7.5,7.64,71020,0
+GECC.US,D,20251023,000000,7.59,7.7556,7.5701,7.6,113732,0
+GECC.US,D,20251024,000000,7.65,7.91,7.61,7.7,229634,0
+GECC.US,D,20251027,000000,7.7,7.9,7.6,7.89,213939,0
+GECC.US,D,20251028,000000,7.88,7.99,7.705,7.9,160341,0
+GECC.US,D,20251029,000000,7.85,7.97,7.77,7.86,166251,0
+GECC.US,D,20251030,000000,7.85,7.854,7.6,7.64,70404,0
+GECC.US,D,20251031,000000,7.68,7.86,7.61,7.86,47833,0
+GECC.US,D,20251103,000000,7.74,7.759,7.38,7.48,104892,0
+GECC.US,D,20251104,000000,7.49,7.6,7.3501,7.47,68666,0
+GECC.US,D,20251105,000000,7.54,7.835,7.45,7.72,85192,0
+GECC.US,D,20251106,000000,7.61,7.67,7.5,7.57,56329,0
+GECC.US,D,20251107,000000,7.57,7.76,7.52,7.74,86338,0
+GECC.US,D,20251110,000000,7.66,7.97,7.3,7.84,271007,0
+GECC.US,D,20251111,000000,7.94,8.06,7.845,8.03,181021,0
+GECC.US,D,20251112,000000,7.98,8.1443,7.98,7.99,61071,0
+GECC.US,D,20251113,000000,8,8.08,7.735,7.8,66060,0
+GECC.US,D,20251114,000000,7.85,7.895,7.51,7.78,112230,0
+GECC.US,D,20251117,000000,7.8,7.9,7.32,7.42,227415,0
+GECC.US,D,20251118,000000,7.4,7.5743,7.29,7.54,58492,0
+GECC.US,D,20251119,000000,7.6,7.6,7.3101,7.39,35217,0
+GECC.US,D,20251120,000000,7.45,7.595,7.27,7.27,61052,0
+GECC.US,D,20251121,000000,7.38,7.45,7.31,7.39,28405,0
+GECC.US,D,20251124,000000,7.4,7.61,7.4,7.57,38419,0
+GECC.US,D,20251125,000000,7.63,7.65,7.55,7.65,45562,0
+GECC.US,D,20251126,000000,7.68,7.745,7.5762,7.68,52076,0
+GECC.US,D,20251128,000000,7.7,7.8,7.64,7.72,43125,0
+GECC.US,D,20251201,000000,7.63,7.68,7.56,7.65,73042,0
+GECC.US,D,20251202,000000,7.6,7.84,7.6,7.63,85541,0
+GECC.US,D,20251203,000000,7.64,7.85,7.64,7.79,89577,0
+GECC.US,D,20251204,000000,7.83,7.95,7.6901,7.9,68276,0
+GECC.US,D,20251205,000000,7.9,7.97,7.79,7.88,72834,0
+GECC.US,D,20251208,000000,7.83,7.97,7.73,7.79,84808,0
+GECC.US,D,20251209,000000,7.77,7.92,7.7683,7.84,102169,0
+GECC.US,D,20251210,000000,7.8,7.9,7.69,7.7,230300,0
+GECC.US,D,20251211,000000,7.7,7.84,7.57,7.74,155828,0
+GECC.US,D,20251212,000000,7.79,7.9499,7.7,7.72,163017,0
+GECC.US,D,20251215,000000,7.39,7.48,6.91,6.93,282167,0
+GECC.US,D,20251216,000000,6.94,7.125,6.8795,7.07,142358,0
+GECC.US,D,20251217,000000,6.96,7.0541,6.82,6.86,184053,0
+GECC.US,D,20251218,000000,6.9,7.1,6.871,7.05,64032,0
+GECC.US,D,20251219,000000,7.01,7.1,6.6401,6.7,145133,0
+GECC.US,D,20251222,000000,6.8,6.8235,6.61,6.66,158462,0
+GECC.US,D,20251223,000000,6.65,6.9,6.65,6.82,78383,0
+GECC.US,D,20251224,000000,6.81,6.94,6.7201,6.75,40734,0
+GECC.US,D,20251226,000000,6.73,6.85,6.6601,6.76,59188,0
+GECC.US,D,20251229,000000,6.7,6.87,6.6601,6.82,157942,0
+GECC.US,D,20251230,000000,6.85,7.055,6.85,6.95,65286,0
+GECC.US,D,20251231,000000,6.93,7.1499,6.93,7.045,110643,0
+GECC.US,D,20260102,000000,7.05,7.16,6.85,6.86,46511,0
+GECC.US,D,20260105,000000,6.9,7.0499,6.85,6.9,41571,0
+GECC.US,D,20260106,000000,6.87,7.0283,6.86,6.92,25829,0
+GECC.US,D,20260107,000000,6.9,7.02,6.84,6.85,38383,0
+GECC.US,D,20260108,000000,6.93,7.02,6.8,6.96,41223,0
+GECC.US,D,20260109,000000,6.96,7.09,6.93,7.05,26060,0
+GECC.US,D,20260112,000000,6.98,7.16,6.9647,7.12,36932,0
+GECC.US,D,20260113,000000,7.11,7.2,6.985,7.06,37926,0
+GECC.US,D,20260114,000000,7.06,7.19,6.96,7.06,32335,0
+GECC.US,D,20260115,000000,7.1,7.27,7.0574,7.27,44464,0
+GECC.US,D,20260116,000000,7.15,7.31,7.15,7.23,66058,0
+GECC.US,D,20260120,000000,7.2,7.23,6.95,6.96,49889,0
+GECC.US,D,20260121,000000,6.96,7.24,6.96,7.17,30953,0
+GECC.US,D,20260122,000000,7.2,7.31,7.17,7.31,72552,0
+GECC.US,D,20260123,000000,7.26,7.33,7.1,7.1,33529,0
+GECC.US,D,20260126,000000,7.16,7.335,7.1,7.16,78948,0
+GECC.US,D,20260127,000000,7.21,7.25,7.09,7.1,48312,0
+GECC.US,D,20260128,000000,7.08,7.305,7.08,7.25,49589,0
+GECC.US,D,20260129,000000,7.32,7.32,6.93,6.96,104177,0
+GECC.US,D,20260130,000000,6.98,7.14,6.9686,7.01,34158,0
+GECC.US,D,20260202,000000,7.02,7.11,6.98,7.02,75581,0
+GECC.US,D,20260203,000000,6.99,7.045,6.645,6.73,128799,0
+GECC.US,D,20260204,000000,6.76,6.79,6.65,6.7,23095,0
+GECC.US,D,20260205,000000,6.63,6.76,6.45,6.58,119562,0
+GECC.US,D,20260206,000000,6.6,6.688,6.52,6.56,47504,0
+GECC.US,D,20260209,000000,6.6,6.64,6.4731,6.5,44090,0
+GECC.US,D,20260210,000000,6.55,6.72,6.5001,6.6,57743,0
+GECC.US,D,20260211,000000,6.61,6.74,6.5,6.64,78361,0
+GECC.US,D,20260212,000000,6.64,6.9,6.64,6.7,117476,0
+GECC.US,D,20260213,000000,6.69,6.85,6.65,6.66,19275,0
+GECC.US,D,20260217,000000,6.66,6.74,6.59,6.59,78195,0
+GECC.US,D,20260218,000000,6.63,6.98,6.6,6.79,62758,0
diff --git a/daily/us/nasdaq stocks/1/gecci.us.txt b/daily/us/nasdaq stocks/1/gecci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef0492857221521e853ff830bc43f70464f0d3b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gecci.us.txt	
@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GECCI.US,D,20240419,000000,24.65,24.7,24.57,24.67,34653,0
+GECCI.US,D,20240422,000000,24.75,24.78,24.67,24.73,36707,0
+GECCI.US,D,20240423,000000,24.8,24.8,24.77,24.78,34541,0
+GECCI.US,D,20240424,000000,24.793,24.793,24.7,24.71,13141,0
+GECCI.US,D,20240425,000000,24.75,24.75,24.73,24.74,10369,0
+GECCI.US,D,20240426,000000,24.75,24.86,24.7,24.86,29674,0
+GECCI.US,D,20240429,000000,24.85,24.85,24.83,24.84,1063,0
+GECCI.US,D,20240430,000000,24.83,24.84,24.72,24.795,6542,0
+GECCI.US,D,20240501,000000,24.81,24.8999,24.773,24.85,8884,0
+GECCI.US,D,20240502,000000,24.9,24.94,24.7,24.82,16474,0
+GECCI.US,D,20240503,000000,24.79,24.8799,24.7845,24.85,5686,0
+GECCI.US,D,20240506,000000,24.8,24.88,24.7801,24.85,9506,0
+GECCI.US,D,20240507,000000,24.91,24.965,24.91,24.9495,4778,0
+GECCI.US,D,20240508,000000,24.94,24.94,24.855,24.93,4549,0
+GECCI.US,D,20240509,000000,24.95,24.95,24.9499,24.95,3710,0
+GECCI.US,D,20240510,000000,24.95,24.95,24.93,24.9485,23786,0
+GECCI.US,D,20240513,000000,24.99,25,24.93,24.95,10554,0
+GECCI.US,D,20240514,000000,24.95,24.98,24.915,24.93,12694,0
+GECCI.US,D,20240515,000000,25,25,24.9,24.95,20172,0
+GECCI.US,D,20240516,000000,24.98,24.98,24.9799,24.9799,907,0
+GECCI.US,D,20240517,000000,24.98,25,24.95,25,13828,0
+GECCI.US,D,20240520,000000,25,25.01,25,25,10428,0
+GECCI.US,D,20240521,000000,25.001,25.12,25,25.12,12187,0
+GECCI.US,D,20240522,000000,25.115,25.16,25.1,25.12,3900,0
+GECCI.US,D,20240523,000000,25.065,25.09,25.065,25.09,275,0
+GECCI.US,D,20240524,000000,25.09,25.12,25.09,25.12,2083,0
+GECCI.US,D,20240528,000000,25.16,25.2,25.15,25.15,3788,0
+GECCI.US,D,20240530,000000,25.05,25.05,25.05,25.05,500,0
+GECCI.US,D,20240531,000000,25.0501,25.1,25.05,25.09,4115,0
+GECCI.US,D,20240603,000000,25.125,25.199,25.1,25.1,370,0
+GECCI.US,D,20240604,000000,25.1006,25.2,25.1,25.199,4475,0
+GECCI.US,D,20240606,000000,25.19,25.31,25.12,25.12,10616,0
+GECCI.US,D,20240607,000000,25.152,25.16,25.152,25.16,1239,0
+GECCI.US,D,20240610,000000,25.18,25.18,25.17,25.17,705,0
+GECCI.US,D,20240611,000000,25.19,25.19,25.15,25.18,6662,0
+GECCI.US,D,20240612,000000,25.28,25.35,25.22,25.25,1140,0
+GECCI.US,D,20240613,000000,25.25,25.34,25.11,25.34,6278,0
+GECCI.US,D,20240614,000000,24.9899,24.9899,24.87,24.8999,3506,0
+GECCI.US,D,20240617,000000,24.82,24.8999,24.81,24.81,3156,0
+GECCI.US,D,20240618,000000,24.86,24.86,24.82,24.83,1555,0
+GECCI.US,D,20240620,000000,24.9,24.9612,24.883,24.9612,4192,0
+GECCI.US,D,20240621,000000,24.96,25,24.96,25,695,0
+GECCI.US,D,20240624,000000,24.98,25.05,24.96,25,952,0
+GECCI.US,D,20240625,000000,24.96,24.96,24.96,24.96,200,0
+GECCI.US,D,20240626,000000,25.06,25.24,24.99,25.22,6382,0
+GECCI.US,D,20240628,000000,25.095,25.22,24.9701,25.22,837,0
+GECCI.US,D,20240702,000000,25.22,25.24,25.22,25.24,3289,0
+GECCI.US,D,20240703,000000,25.37,25.37,25.22,25.22,3774,0
+GECCI.US,D,20240708,000000,25.13,25.2,25.1,25.195,8996,0
+GECCI.US,D,20240710,000000,25.05,25.1882,25.01,25.1882,1604,0
+GECCI.US,D,20240711,000000,25.0118,25.15,25.0118,25.15,2939,0
+GECCI.US,D,20240712,000000,25.1,25.1,25.065,25.065,220,0
+GECCI.US,D,20240715,000000,25.1,25.1,25.1,25.1,472,0
+GECCI.US,D,20240718,000000,25.13,25.22,25.055,25.08,6935,0
+GECCI.US,D,20240722,000000,25.19,25.2,25.19,25.2,1037,0
+GECCI.US,D,20240723,000000,25.12,25.12,25.12,25.12,303,0
+GECCI.US,D,20240724,000000,25.11,25.11,24.93,25.07,14717,0
+GECCI.US,D,20240725,000000,25.0096,25.01,24.965,24.98,11829,0
+GECCI.US,D,20240726,000000,25,25,24.9999,25,906,0
+GECCI.US,D,20240729,000000,25,25,24.9667,24.9999,3474,0
+GECCI.US,D,20240730,000000,25,25.06,24.93,25.06,7808,0
+GECCI.US,D,20240731,000000,25,25.1,25,25.1,982,0
+GECCI.US,D,20240801,000000,25.01,25.21,25,25.21,4035,0
+GECCI.US,D,20240802,000000,25.05,25.19,25.01,25.18,3827,0
+GECCI.US,D,20240805,000000,25.2,25.2,24.92,25.1032,8414,0
+GECCI.US,D,20240806,000000,25.19,25.23,25.15,25.15,549,0
+GECCI.US,D,20240807,000000,25.1,25.1,25.1,25.1,462,0
+GECCI.US,D,20240808,000000,25.1,25.23,25.1,25.23,616,0
+GECCI.US,D,20240809,000000,25.23,25.23,25.23,25.23,495,0
+GECCI.US,D,20240815,000000,25.325,25.3312,25.31,25.3312,833,0
+GECCI.US,D,20240819,000000,25.36,25.55,25.3301,25.3301,1490,0
+GECCI.US,D,20240820,000000,25.351,25.351,25.35,25.35,515,0
+GECCI.US,D,20240821,000000,25.36,25.42,25.36,25.42,300,0
+GECCI.US,D,20240822,000000,25.5,25.5,25.5,25.5,2282,0
+GECCI.US,D,20240823,000000,25.45,25.45,25.4,25.4,2260,0
+GECCI.US,D,20240826,000000,25.4,25.4,25.4,25.4,1279,0
+GECCI.US,D,20240827,000000,25.42,25.42,25.42,25.42,2106,0
+GECCI.US,D,20240830,000000,25.42,25.42,25.4,25.4,2028,0
+GECCI.US,D,20240903,000000,25.4,25.4,25.4,25.4,1061,0
+GECCI.US,D,20240904,000000,25.5,25.5,25.4,25.4,3089,0
+GECCI.US,D,20240906,000000,25.4,25.55,25.4,25.4,1984,0
+GECCI.US,D,20240909,000000,25.45,25.55,25.45,25.55,2189,0
+GECCI.US,D,20240910,000000,25.45,25.515,25.45,25.4501,1017,0
+GECCI.US,D,20240911,000000,25.46,25.51,25.46,25.5,1885,0
+GECCI.US,D,20240912,000000,25.62,25.7,25.57,25.7,1798,0
+GECCI.US,D,20240916,000000,25.45,25.45,25.45,25.45,202,0
+GECCI.US,D,20240919,000000,25.44,25.5,25.11,25.12,3074,0
+GECCI.US,D,20240920,000000,25.42,25.42,25.1,25.25,5035,0
+GECCI.US,D,20240923,000000,25.25,25.25,25.25,25.25,124,0
+GECCI.US,D,20240924,000000,25.16,25.49,25.16,25.464,2790,0
+GECCI.US,D,20240926,000000,25.28,25.28,25.26,25.27,977,0
+GECCI.US,D,20240927,000000,25.28,25.28,25.28,25.28,100,0
+GECCI.US,D,20240930,000000,25.3,25.4,25.3,25.4,1469,0
+GECCI.US,D,20241001,000000,25.39,25.4367,25.39,25.4367,296,0
+GECCI.US,D,20241003,000000,25.32,25.32,25.13,25.16,6121,0
+GECCI.US,D,20241007,000000,25.17,25.345,25.17,25.3201,786,0
+GECCI.US,D,20241009,000000,25.19,25.19,25,25.13,4035,0
+GECCI.US,D,20241014,000000,25.1,25.1,25.1,25.1,243,0
+GECCI.US,D,20241015,000000,25.2,25.2,25.1,25.1,505,0
+GECCI.US,D,20241016,000000,25.11,25.28,25.11,25.28,825,0
+GECCI.US,D,20241017,000000,25.2899,25.2899,25.18,25.18,327,0
+GECCI.US,D,20241018,000000,25.12,25.12,25.12,25.12,624,0
+GECCI.US,D,20241021,000000,25.13,25.15,25.13,25.15,450,0
+GECCI.US,D,20241022,000000,25.25,25.39,25.25,25.32,3084,0
+GECCI.US,D,20241023,000000,25.45,25.45,25.32,25.32,2817,0
+GECCI.US,D,20241024,000000,25.32,25.32,25.32,25.32,739,0
+GECCI.US,D,20241025,000000,25.32,25.339,25.32,25.339,1032,0
+GECCI.US,D,20241028,000000,25.28,25.28,25.28,25.28,669,0
+GECCI.US,D,20241029,000000,25.32,25.32,25.28,25.3,2115,0
+GECCI.US,D,20241030,000000,25.29,25.29,25.28,25.28,982,0
+GECCI.US,D,20241101,000000,25.42,25.42,25.42,25.42,982,0
+GECCI.US,D,20241106,000000,25.4599,25.4599,25.28,25.28,1034,0
+GECCI.US,D,20241111,000000,25.28,25.28,25.28,25.28,955,0
+GECCI.US,D,20241113,000000,25.28,25.35,25.2,25.2411,3524,0
+GECCI.US,D,20241115,000000,25.35,25.35,25.35,25.35,274,0
+GECCI.US,D,20241119,000000,25.35,25.3531,25.35,25.3531,1644,0
+GECCI.US,D,20241120,000000,25.3201,25.34,25.32,25.34,1448,0
+GECCI.US,D,20241122,000000,25.19,25.19,25.19,25.19,3255,0
+GECCI.US,D,20241125,000000,25.33,25.34,25.19,25.34,500,0
+GECCI.US,D,20241126,000000,25.35,25.35,25.35,25.35,168,0
+GECCI.US,D,20241127,000000,25.38,25.38,25.35,25.35,801,0
+GECCI.US,D,20241203,000000,25.24,25.25,25.22,25.22,3008,0
+GECCI.US,D,20241204,000000,25.25,25.32,25.22,25.26,4591,0
+GECCI.US,D,20241205,000000,25.34,25.34,25.31,25.31,932,0
+GECCI.US,D,20241209,000000,25.38,25.38,25.38,25.38,133,0
+GECCI.US,D,20241210,000000,25.36,25.36,25.3,25.31,2439,0
+GECCI.US,D,20241211,000000,25.38,25.38,25.2901,25.35,1320,0
+GECCI.US,D,20241212,000000,25.35,25.42,25.35,25.42,2070,0
+GECCI.US,D,20241213,000000,24.96,25.1,24.96,25.06,9856,0
+GECCI.US,D,20241216,000000,25.11,25.11,25.07,25.07,1841,0
+GECCI.US,D,20241217,000000,25.1,25.14,25.1,25.1,764,0
+GECCI.US,D,20241218,000000,25.1,25.1,25.1,25.1,475,0
+GECCI.US,D,20241219,000000,25.07,25.0701,25.05,25.05,2502,0
+GECCI.US,D,20241223,000000,25.19,25.194,25.11,25.11,1002,0
+GECCI.US,D,20241224,000000,25.12,25.12,25.12,25.12,104,0
+GECCI.US,D,20241226,000000,25.15,25.15,25.15,25.15,4599,0
+GECCI.US,D,20241230,000000,25.1628,25.1628,25.1628,25.1628,140,0
+GECCI.US,D,20241231,000000,25.2159,25.2159,25.2159,25.2159,100,0
+GECCI.US,D,20250102,000000,25.15,25.1501,25.1,25.1,832,0
+GECCI.US,D,20250103,000000,25.15,25.15,25.125,25.1418,1898,0
+GECCI.US,D,20250106,000000,25.1,25.1,25.06,25.06,1108,0
+GECCI.US,D,20250107,000000,25.06,25.06,25.06,25.06,639,0
+GECCI.US,D,20250114,000000,25.2079,25.2079,25.2079,25.2079,273,0
+GECCI.US,D,20250115,000000,25.1,25.21,25.1,25.19,1873,0
+GECCI.US,D,20250116,000000,25.08,25.09,25.08,25.09,1009,0
+GECCI.US,D,20250121,000000,25.0501,25.0501,25.0501,25.0501,223,0
+GECCI.US,D,20250122,000000,25.13,25.13,25.06,25.0601,1143,0
+GECCI.US,D,20250123,000000,25.2,25.2,25.137,25.137,802,0
+GECCI.US,D,20250124,000000,25.11,25.14,25.08,25.08,581,0
+GECCI.US,D,20250127,000000,25.18,25.18,25.11,25.11,2155,0
+GECCI.US,D,20250128,000000,25.18,25.2,25.18,25.1999,1374,0
+GECCI.US,D,20250129,000000,25.24,25.25,25.2,25.2001,1596,0
+GECCI.US,D,20250130,000000,25.24,25.24,25.24,25.24,437,0
+GECCI.US,D,20250203,000000,25.24,25.24,25.24,25.24,298,0
+GECCI.US,D,20250205,000000,25.24,25.26,25.24,25.24,2752,0
+GECCI.US,D,20250206,000000,25.31,25.31,25.25,25.25,5566,0
+GECCI.US,D,20250210,000000,25.3,25.35,25.25,25.35,1075,0
+GECCI.US,D,20250211,000000,25.36,25.36,25.36,25.36,619,0
+GECCI.US,D,20250213,000000,25.38,25.38,25.31,25.31,1061,0
+GECCI.US,D,20250218,000000,25.365,25.3822,25.31,25.3501,1254,0
+GECCI.US,D,20250221,000000,25.4,25.4,25.4,25.4,138,0
+GECCI.US,D,20250225,000000,25.42,25.44,25.42,25.4399,1232,0
+GECCI.US,D,20250226,000000,25.46,25.46,25.1,25.3,2762,0
+GECCI.US,D,20250227,000000,25.42,25.42,25.3,25.3,8725,0
+GECCI.US,D,20250228,000000,25.32,25.32,25.2301,25.2301,400,0
+GECCI.US,D,20250303,000000,25.34,25.34,25.25,25.25,661,0
+GECCI.US,D,20250304,000000,25.46,25.46,25.46,25.46,1000,0
+GECCI.US,D,20250305,000000,25.4,25.4,25.28,25.33,6300,0
+GECCI.US,D,20250306,000000,25.35,25.35,25.25,25.3446,40200,0
+GECCI.US,D,20250307,000000,25.399,25.3999,25.399,25.3999,200,0
+GECCI.US,D,20250310,000000,25.32,25.43,25.32,25.32,3148,0
+GECCI.US,D,20250311,000000,25.43,25.43,25.32,25.3752,1358,0
+GECCI.US,D,20250312,000000,25.4,25.41,25.4,25.4,402,0
+GECCI.US,D,20250314,000000,25,25.01,25,25.01,273,0
+GECCI.US,D,20250317,000000,25.2,25.22,25.04,25.04,2377,0
+GECCI.US,D,20250318,000000,24.97,24.97,24.97,24.97,219,0
+GECCI.US,D,20250319,000000,25.1799,25.1799,25.1799,25.1799,102,0
+GECCI.US,D,20250320,000000,25.1786,25.1786,25.02,25.11,688,0
+GECCI.US,D,20250321,000000,25.18,25.18,25.18,25.18,539,0
+GECCI.US,D,20250324,000000,25.19,25.19,25.095,25.17,834,0
+GECCI.US,D,20250325,000000,25.17,25.17,25.17,25.17,680,0
+GECCI.US,D,20250326,000000,25.17,25.17,25.17,25.17,255,0
+GECCI.US,D,20250327,000000,25.085,25.085,25.085,25.085,312,0
+GECCI.US,D,20250328,000000,25.088,25.15,25.088,25.15,600,0
+GECCI.US,D,20250402,000000,25.35,25.35,25.265,25.265,1581,0
+GECCI.US,D,20250403,000000,25.15,25.18,25.15,25.15,1105,0
+GECCI.US,D,20250404,000000,25.1086,25.1803,24.95,25.0213,8639,0
+GECCI.US,D,20250407,000000,24.95,25.16,24.95,25.03,7529,0
+GECCI.US,D,20250408,000000,25.0845,25.0845,24.9,24.9,5202,0
+GECCI.US,D,20250409,000000,24.8,25.32,24.8,24.92,1974,0
+GECCI.US,D,20250410,000000,24.83,24.89,24.8,24.89,2066,0
+GECCI.US,D,20250411,000000,24.8,25.05,24.75,25.05,1831,0
+GECCI.US,D,20250414,000000,24.925,25.01,24.8,25.01,2261,0
+GECCI.US,D,20250417,000000,24.97,24.97,24.84,24.84,1920,0
+GECCI.US,D,20250421,000000,24.89,25.0001,24.89,25,1215,0
+GECCI.US,D,20250423,000000,25.04,25.04,25.04,25.04,192,0
+GECCI.US,D,20250424,000000,25,25,25,25,1040,0
+GECCI.US,D,20250428,000000,24.93,24.93,24.92,24.9201,1793,0
+GECCI.US,D,20250430,000000,25.23,25.23,25.23,25.23,108,0
+GECCI.US,D,20250505,000000,25.175,25.2001,25.175,25.2,2000,0
+GECCI.US,D,20250512,000000,25.1364,25.1364,25.1,25.1364,2117,0
+GECCI.US,D,20250513,000000,25.1,25.38,25.06,25.06,3683,0
+GECCI.US,D,20250519,000000,25.14,25.14,25.14,25.14,103,0
+GECCI.US,D,20250520,000000,25.14,25.14,25.14,25.14,645,0
+GECCI.US,D,20250521,000000,25.14,25.36,25.14,25.36,327,0
+GECCI.US,D,20250522,000000,25.303,25.303,25.16,25.16,1031,0
+GECCI.US,D,20250523,000000,25.3299,25.3299,25.16,25.16,267,0
+GECCI.US,D,20250528,000000,25.36,25.36,25.36,25.36,350,0
+GECCI.US,D,20250529,000000,25.37,25.37,25.25,25.27,2928,0
+GECCI.US,D,20250530,000000,25.36,25.37,25.22,25.22,2050,0
+GECCI.US,D,20250603,000000,25.22,25.35,25.22,25.22,402,0
+GECCI.US,D,20250606,000000,25.25,25.3,25.25,25.3,772,0
+GECCI.US,D,20250609,000000,25.38,25.38,25.25,25.38,2342,0
+GECCI.US,D,20250610,000000,25.26,25.26,25.26,25.26,360,0
+GECCI.US,D,20250612,000000,25.4,25.48,25.4,25.48,242,0
+GECCI.US,D,20250613,000000,24.9216,24.99,24.9216,24.98,1576,0
+GECCI.US,D,20250616,000000,24.98,24.98,24.88,24.88,1007,0
+GECCI.US,D,20250617,000000,24.95,24.95,24.87,24.87,720,0
+GECCI.US,D,20250620,000000,24.93,24.98,24.9,24.98,2100,0
+GECCI.US,D,20250624,000000,25.14,25.15,25.14,25.15,802,0
+GECCI.US,D,20250626,000000,25.05,25.05,25.05,25.05,3136,0
+GECCI.US,D,20250627,000000,25.05,25.05,25.05,25.05,232,0
+GECCI.US,D,20250630,000000,25.07,25.0701,25.07,25.0701,446,0
+GECCI.US,D,20250701,000000,25.1798,25.18,25.07,25.07,834,0
+GECCI.US,D,20250702,000000,25.08,25.08,25.08,25.08,311,0
+GECCI.US,D,20250703,000000,25.18,25.18,25.08,25.18,3064,0
+GECCI.US,D,20250707,000000,25.15,25.15,25.12,25.12,1533,0
+GECCI.US,D,20250708,000000,25.21,25.21,25.16,25.16,815,0
+GECCI.US,D,20250709,000000,25.21,25.21,25.15,25.1501,2123,0
+GECCI.US,D,20250711,000000,25.17,25.2,25.17,25.19,1910,0
+GECCI.US,D,20250714,000000,25.26,25.26,25.26,25.26,940,0
+GECCI.US,D,20250715,000000,25.275,25.275,25.275,25.275,380,0
+GECCI.US,D,20250716,000000,25.32,25.32,25.19,25.19,5388,0
+GECCI.US,D,20250717,000000,25.328,25.328,25.2,25.2,980,0
+GECCI.US,D,20250718,000000,25.32,25.39,25.32,25.35,2437,0
+GECCI.US,D,20250722,000000,25.44,25.44,25.44,25.44,318,0
+GECCI.US,D,20250728,000000,25.31,25.311,25.31,25.311,600,0
+GECCI.US,D,20250730,000000,25.435,25.435,25.28,25.28,432,0
+GECCI.US,D,20250801,000000,25.33,25.37,25.33,25.37,207,0
+GECCI.US,D,20250805,000000,25.4,25.4,25.325,25.325,2412,0
+GECCI.US,D,20250806,000000,25.4,25.4499,25.3,25.3,577,0
+GECCI.US,D,20250808,000000,25.45,25.45,25.388,25.388,516,0
+GECCI.US,D,20250811,000000,25.45,25.47,25.35,25.35,1052,0
+GECCI.US,D,20250812,000000,25.55,25.64,25.45,25.62,11454,0
+GECCI.US,D,20250813,000000,25.64,25.64,25.6,25.64,3058,0
+GECCI.US,D,20250814,000000,25.65,25.65,25.5,25.5,2242,0
+GECCI.US,D,20250818,000000,25.5727,25.5727,25.5727,25.5727,757,0
+GECCI.US,D,20250819,000000,25.585,25.585,25.585,25.585,243,0
+GECCI.US,D,20250821,000000,25.58,25.58,25.52,25.5202,1214,0
+GECCI.US,D,20250822,000000,25.64,25.6484,25.64,25.6484,301,0
+GECCI.US,D,20250825,000000,25.64,25.64,25.64,25.64,101,0
+GECCI.US,D,20250826,000000,25.65,25.65,25.65,25.65,241,0
+GECCI.US,D,20250829,000000,25.65,25.65,25.65,25.65,220,0
+GECCI.US,D,20250902,000000,25.6499,25.65,25.6294,25.6294,2286,0
+GECCI.US,D,20250903,000000,25.65,25.66,25.65,25.65,10313,0
+GECCI.US,D,20250904,000000,25.585,25.585,25.585,25.585,512,0
+GECCI.US,D,20250908,000000,25.575,25.62,25.57,25.5835,843,0
+GECCI.US,D,20250909,000000,25.63,25.6601,25.63,25.64,2120,0
+GECCI.US,D,20250910,000000,25.69,25.72,25.6583,25.6583,1553,0
+GECCI.US,D,20250912,000000,25.72,25.72,25.7115,25.7115,10240,0
+GECCI.US,D,20250915,000000,25.405,25.6,25.3001,25.465,4356,0
+GECCI.US,D,20250916,000000,25.59,25.6,25.46,25.46,1227,0
+GECCI.US,D,20250919,000000,25.46,25.52,25.46,25.52,723,0
+GECCI.US,D,20250925,000000,25.3,25.404,25.3,25.3101,618,0
+GECCI.US,D,20250930,000000,25.31,25.46,25.3,25.31,1105,0
+GECCI.US,D,20251001,000000,25.45,25.46,25.22,25.22,2861,0
+GECCI.US,D,20251002,000000,25.23,25.4599,25.22,25.26,8629,0
+GECCI.US,D,20251003,000000,25.26,25.31,25.26,25.31,728,0
+GECCI.US,D,20251006,000000,25.31,25.5,25.25,25.325,3633,0
+GECCI.US,D,20251007,000000,25.2855,25.3,25.25,25.3,8655,0
+GECCI.US,D,20251009,000000,25.3,25.4095,25.3,25.4095,732,0
+GECCI.US,D,20251010,000000,25.4,25.41,25.4,25.41,234,0
+GECCI.US,D,20251013,000000,25.4,25.4,25.4,25.4,231,0
+GECCI.US,D,20251014,000000,25.33,25.33,25.16,25.18,13197,0
+GECCI.US,D,20251015,000000,25.49,25.49,25.49,25.49,531,0
+GECCI.US,D,20251016,000000,25.53,25.53,25.5,25.5,5326,0
+GECCI.US,D,20251020,000000,25.47,25.53,25.28,25.28,666,0
+GECCI.US,D,20251021,000000,25.53,25.54,25.3,25.3001,2106,0
+GECCI.US,D,20251027,000000,25.33,25.4168,25.33,25.3902,3619,0
+GECCI.US,D,20251028,000000,25.33,25.33,25.33,25.33,400,0
+GECCI.US,D,20251029,000000,25.21,25.3,25.21,25.3,2290,0
+GECCI.US,D,20251031,000000,25.35,25.35,25.27,25.27,594,0
+GECCI.US,D,20251103,000000,25.38,25.38,25.38,25.38,232,0
+GECCI.US,D,20251104,000000,25.38,25.38,25.38,25.38,216,0
+GECCI.US,D,20251105,000000,25.25,25.25,25.2,25.2,490,0
+GECCI.US,D,20251106,000000,25.2,25.2502,25.2,25.25,1323,0
+GECCI.US,D,20251111,000000,25.3,25.349,25.3,25.349,1898,0
+GECCI.US,D,20251112,000000,25.31,25.31,25.3,25.3,625,0
+GECCI.US,D,20251113,000000,25.3,25.3,25.3,25.3,101,0
+GECCI.US,D,20251114,000000,25.3,25.3669,25.3,25.3001,701,0
+GECCI.US,D,20251117,000000,25.3016,25.4,25.3,25.4,1003,0
+GECCI.US,D,20251118,000000,25.45,25.45,25.45,25.45,581,0
+GECCI.US,D,20251119,000000,25.35,25.4,25.3,25.35,4780,0
+GECCI.US,D,20251120,000000,25.35,25.49,25.35,25.49,2996,0
+GECCI.US,D,20251121,000000,25.5,25.5,25.5,25.5,1379,0
+GECCI.US,D,20251125,000000,25.45,25.46,25.43,25.43,1197,0
+GECCI.US,D,20251128,000000,25.43,25.43,25.43,25.43,105,0
+GECCI.US,D,20251201,000000,25.43,25.43,25.43,25.43,110,0
+GECCI.US,D,20251202,000000,25.53,25.53,25.53,25.53,457,0
+GECCI.US,D,20251203,000000,25.5169,25.54,25.5169,25.54,475,0
+GECCI.US,D,20251204,000000,25.55,25.55,25.43,25.502,5972,0
+GECCI.US,D,20251205,000000,25.49,25.55,25.49,25.55,831,0
+GECCI.US,D,20251208,000000,25.46,25.46,25.46,25.46,196,0
+GECCI.US,D,20251209,000000,25.55,25.57,25.52,25.52,3252,0
+GECCI.US,D,20251210,000000,25.55,25.5899,25.55,25.5899,704,0
+GECCI.US,D,20251211,000000,25.51,25.51,25.49,25.49,526,0
+GECCI.US,D,20251212,000000,25.545,25.58,25.51,25.58,1046,0
+GECCI.US,D,20251215,000000,25.23,25.23,25.16,25.17,599,0
+GECCI.US,D,20251216,000000,25.19,25.2,25.1673,25.17,6501,0
+GECCI.US,D,20251218,000000,25.18,25.18,25.18,25.18,462,0
+GECCI.US,D,20251219,000000,25.2,25.2199,25.2,25.2199,1708,0
+GECCI.US,D,20251226,000000,25.17,25.17,25.17,25.17,208,0
+GECCI.US,D,20251229,000000,25.0701,25.0701,25.0701,25.0701,1940,0
+GECCI.US,D,20251230,000000,25.18,25.18,25.18,25.18,246,0
+GECCI.US,D,20251231,000000,25.122,25.122,25.122,25.122,408,0
+GECCI.US,D,20260102,000000,25.15,25.17,25.1301,25.148,3909,0
+GECCI.US,D,20260105,000000,25.15,25.15,25.14,25.14,3358,0
+GECCI.US,D,20260106,000000,25.13,25.13,25.08,25.12,9736,0
+GECCI.US,D,20260107,000000,25.13,25.13,25.115,25.12,5818,0
+GECCI.US,D,20260108,000000,25.12,25.24,25.1,25.1,73142,0
+GECCI.US,D,20260109,000000,25.2,25.27,25.19,25.19,15730,0
+GECCI.US,D,20260112,000000,25.18,25.228,25.16,25.228,3791,0
+GECCI.US,D,20260113,000000,25.15,25.275,25.14,25.25,11953,0
+GECCI.US,D,20260116,000000,25.25,25.25,25.17,25.21,755,0
+GECCI.US,D,20260120,000000,25.17,25.212,25.15,25.21,4433,0
+GECCI.US,D,20260121,000000,25.2,25.25,25.15,25.15,2446,0
+GECCI.US,D,20260123,000000,25.2,25.2,25.2,25.2,206,0
+GECCI.US,D,20260126,000000,25.25,25.25,25.2,25.2,1434,0
+GECCI.US,D,20260127,000000,25.2014,25.26,25.2014,25.21,600,0
+GECCI.US,D,20260128,000000,25.21,25.26,25.21,25.2599,2040,0
+GECCI.US,D,20260129,000000,25.23,25.24,25.16,25.16,1652,0
+GECCI.US,D,20260130,000000,25.245,25.245,25.245,25.245,124,0
+GECCI.US,D,20260202,000000,25.1601,25.2,25.1601,25.2,2527,0
+GECCI.US,D,20260203,000000,25.19,25.19,25.19,25.19,332,0
+GECCI.US,D,20260204,000000,25.182,25.19,25.182,25.182,509,0
+GECCI.US,D,20260205,000000,25.2,25.2,25.2,25.2,129,0
+GECCI.US,D,20260206,000000,25.201,25.201,25.2,25.2,2419,0
+GECCI.US,D,20260209,000000,25.2,25.3,25.2,25.29,1466,0
+GECCI.US,D,20260210,000000,25.2,25.3,25.2,25.275,1273,0
+GECCI.US,D,20260211,000000,25.25,25.25,25.25,25.25,298,0
+GECCI.US,D,20260212,000000,25.25,25.3,25.25,25.25,13172,0
+GECCI.US,D,20260213,000000,25.25,25.3,25.25,25.27,1401,0
+GECCI.US,D,20260217,000000,25.28,25.32,25.28,25.315,1007,0
+GECCI.US,D,20260218,000000,25.27,25.38,25.27,25.378,12266,0
diff --git a/daily/us/nasdaq stocks/1/gevg.us.txt b/daily/us/nasdaq stocks/1/gevg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62b282e0d3345bd484acef45fff38386402b503b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gevg.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEVG.US,D,20251217,000000,15.28,15.28,12.14,12.1654,14763,0
+GEVG.US,D,20251218,000000,13.58,13.76,12.95,12.9681,26275,0
+GEVG.US,D,20251219,000000,13.48,13.8035,13.14,13.7637,4063,0
+GEVG.US,D,20251222,000000,14.16,14.2,13.73,13.8744,6693,0
+GEVG.US,D,20251223,000000,13.7,13.905,13.6,13.832,9560,0
+GEVG.US,D,20251224,000000,14.1,14.339,14.077,14.077,5272,0
+GEVG.US,D,20251226,000000,14.05,14.05,13.82,13.9416,15479,0
+GEVG.US,D,20251229,000000,13.81,13.9987,13.52,13.9505,5546,0
+GEVG.US,D,20251230,000000,14.1,14.1,13.7698,13.7698,7152,0
+GEVG.US,D,20251231,000000,13.63,13.74,13.5225,13.5225,8407,0
+GEVG.US,D,20260102,000000,14.05,14.5175,13.8,14.5175,12225,0
+GEVG.US,D,20260105,000000,15.01,15.01,14.2,14.4,10178,0
+GEVG.US,D,20260106,000000,14.96,14.96,13.77,14.8,7364,0
+GEVG.US,D,20260107,000000,14.6,14.73,13.8143,13.8143,7726,0
+GEVG.US,D,20260108,000000,13.75,13.75,12.07,12.4381,20126,0
+GEVG.US,D,20260109,000000,12.215,12.51,12.17,12.199,13160,0
+GEVG.US,D,20260112,000000,12.93,12.9741,12.79,12.8079,6498,0
+GEVG.US,D,20260113,000000,13.55,13.69,13.17,13.3045,28518,0
+GEVG.US,D,20260114,000000,13.35,13.35,12.91,13.0106,16360,0
+GEVG.US,D,20260115,000000,13.73,13.85,12.83,12.8759,19921,0
+GEVG.US,D,20260116,000000,14,14.87,13.75,14.4559,52179,0
+GEVG.US,D,20260120,000000,14.8258,15.4271,14.3,14.5855,46024,0
+GEVG.US,D,20260121,000000,14.99,14.99,13.34,13.8988,43139,0
+GEVG.US,D,20260122,000000,14.21,14.22,13,13.5925,31934,0
+GEVG.US,D,20260123,000000,13.26,13.69,13.0624,13.43,10431,0
+GEVG.US,D,20260126,000000,13.53,14.485,13.53,13.8253,13971,0
+GEVG.US,D,20260127,000000,14.22,15,14.13,14.8819,84310,0
+GEVG.US,D,20260128,000000,14.7,16.14,14.25,15.7738,153005,0
+GEVG.US,D,20260129,000000,15.79,15.91,14.45,15.88,95835,0
+GEVG.US,D,20260130,000000,16,17.3446,15.9,16.4881,43096,0
+GEVG.US,D,20260202,000000,16.9,17.8,16.63,17.54,56121,0
+GEVG.US,D,20260203,000000,18.83,19.3,17.55,18.6765,25355,0
+GEVG.US,D,20260204,000000,19.29,19.29,15.39,17.0692,73463,0
+GEVG.US,D,20260205,000000,16.37,17.51,15.7,16.7342,43156,0
+GEVG.US,D,20260206,000000,17.72,18.6189,17.56,18.6189,33316,0
+GEVG.US,D,20260209,000000,19.05,20.17,19.05,19.6539,19003,0
+GEVG.US,D,20260210,000000,19.98,20.0764,19,19.1375,15987,0
+GEVG.US,D,20260211,000000,20.98,21.18,19.7,20.673,33046,0
+GEVG.US,D,20260212,000000,21.25,21.54,20.11,20.3766,24824,0
+GEVG.US,D,20260213,000000,20.04,20.22,19.3601,19.48,6932,0
+GEVG.US,D,20260217,000000,19.89,20.68,19.2,20.65,17376,0
+GEVG.US,D,20260218,000000,20.595,21.045,20.26,20.63,16185,0
diff --git a/daily/us/nasdaq stocks/1/gevo.us.txt b/daily/us/nasdaq stocks/1/gevo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8652076d51b91b8234c265b96d31115a38dbacec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gevo.us.txt	
@@ -0,0 +1,3774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEVO.US,D,20110215,000000,105840,109680,99600,102180,53,0
+GEVO.US,D,20110216,000000,103380,109080,102720,108960,14,0
+GEVO.US,D,20110218,000000,117240,133800,117240,120300,24,0
+GEVO.US,D,20110222,000000,119520,126000,109560,110220,16,0
+GEVO.US,D,20110223,000000,119700,119760,110040,111300,11,0
+GEVO.US,D,20110224,000000,112140,115920,110340,115920,10,0
+GEVO.US,D,20110225,000000,117600,122280,117180,119640,20,0
+GEVO.US,D,20110228,000000,120300,126000,117180,118260,12,0
+GEVO.US,D,20110301,000000,119520,119640,111000,113700,10,0
+GEVO.US,D,20110302,000000,112500,116040,112200,115500,6,0
+GEVO.US,D,20110303,000000,116040,117000,112920,114600,10,0
+GEVO.US,D,20110304,000000,115500,115740,112980,114240,5,0
+GEVO.US,D,20110307,000000,115500,119160,114300,116460,12,0
+GEVO.US,D,20110308,000000,117120,117480,115800,116820,7,0
+GEVO.US,D,20110309,000000,115920,117240,109980,113700,10,0
+GEVO.US,D,20110310,000000,113400,113940,110580,111600,14,0
+GEVO.US,D,20110311,000000,109980,113400,109980,113280,3,0
+GEVO.US,D,20110314,000000,113400,113400,109980,111420,6,0
+GEVO.US,D,20110315,000000,109980,111900,106860,110880,6,0
+GEVO.US,D,20110316,000000,114540,116100,109800,111660,15,0
+GEVO.US,D,20110317,000000,112320,118500,111480,116340,4,0
+GEVO.US,D,20110318,000000,117780,118500,116700,118380,6,0
+GEVO.US,D,20110321,000000,119400,119880,111480,112260,11,0
+GEVO.US,D,20110322,000000,111000,116400,109920,115200,5,0
+GEVO.US,D,20110323,000000,115620,116580,103860,105180,14,0
+GEVO.US,D,20110324,000000,105120,105120,102180,104280,4,0
+GEVO.US,D,20110325,000000,103920,107040,103920,107040,3,0
+GEVO.US,D,20110328,000000,108360,115500,106140,112560,8,0
+GEVO.US,D,20110329,000000,117540,123000,117000,118800,69,0
+GEVO.US,D,20110330,000000,120060,121920,113940,120600,125,0
+GEVO.US,D,20110331,000000,120960,122340,115380,118200,99,0
+GEVO.US,D,20110401,000000,115980,128040,112860,127860,23,0
+GEVO.US,D,20110404,000000,126300,141900,126300,140460,39,0
+GEVO.US,D,20110405,000000,142680,148980,134280,137760,31,0
+GEVO.US,D,20110406,000000,137580,153540,132780,147900,19,0
+GEVO.US,D,20110407,000000,148560,158160,145560,153300,23,0
+GEVO.US,D,20110408,000000,154800,157860,150000,151800,10,0
+GEVO.US,D,20110411,000000,151140,156420,146280,146700,12,0
+GEVO.US,D,20110412,000000,146640,148200,138000,140100,12,0
+GEVO.US,D,20110413,000000,139980,142500,133560,133560,6,0
+GEVO.US,D,20110414,000000,132000,132900,124140,125460,14,0
+GEVO.US,D,20110415,000000,121500,131100,118440,122040,13,0
+GEVO.US,D,20110418,000000,120300,120300,113280,115620,17,0
+GEVO.US,D,20110419,000000,116700,119640,116700,118260,6,0
+GEVO.US,D,20110420,000000,121500,126600,118140,126600,6,0
+GEVO.US,D,20110421,000000,126540,127200,119460,120660,4,0
+GEVO.US,D,20110425,000000,121380,124020,120300,123660,4,0
+GEVO.US,D,20110426,000000,123720,123720,117000,121920,8,0
+GEVO.US,D,20110427,000000,122160,122160,116400,117780,7,0
+GEVO.US,D,20110428,000000,118200,119880,114840,115200,8,0
+GEVO.US,D,20110429,000000,114600,118260,111120,116100,10,0
+GEVO.US,D,20110502,000000,117420,125760,117060,122460,8,0
+GEVO.US,D,20110503,000000,122400,125520,118260,119100,6,0
+GEVO.US,D,20110504,000000,123900,123900,114060,114240,6,0
+GEVO.US,D,20110505,000000,114000,116100,109560,113400,12,0
+GEVO.US,D,20110506,000000,120000,122940,114720,114840,9,0
+GEVO.US,D,20110509,000000,115380,119520,113280,114300,5,0
+GEVO.US,D,20110510,000000,115200,116700,112380,116460,2,0
+GEVO.US,D,20110511,000000,116760,121080,116760,120180,4,0
+GEVO.US,D,20110512,000000,120000,121260,119100,120660,7,0
+GEVO.US,D,20110513,000000,120060,121860,119100,119940,4,0
+GEVO.US,D,20110516,000000,118740,123540,118200,118260,6,0
+GEVO.US,D,20110517,000000,116760,120420,116160,119400,4,0
+GEVO.US,D,20110518,000000,119280,120300,117540,119160,3,0
+GEVO.US,D,20110519,000000,119700,123840,119700,123720,10,0
+GEVO.US,D,20110520,000000,120720,122760,119700,121020,2,0
+GEVO.US,D,20110523,000000,119640,121440,118920,120240,5,0
+GEVO.US,D,20110524,000000,119940,120000,114300,114600,4,0
+GEVO.US,D,20110525,000000,114660,118440,114240,117060,6,0
+GEVO.US,D,20110526,000000,117300,118980,114180,117600,3,0
+GEVO.US,D,20110527,000000,118380,119400,116580,118440,5,0
+GEVO.US,D,20110531,000000,118680,119580,114660,115680,14,0
+GEVO.US,D,20110601,000000,115860,115860,108900,109620,15,0
+GEVO.US,D,20110602,000000,110100,111480,105060,107880,27,0
+GEVO.US,D,20110603,000000,106560,108960,102000,102060,7,0
+GEVO.US,D,20110606,000000,102480,104700,97920,99000,6,0
+GEVO.US,D,20110607,000000,100440,102720,98880,98880,9,0
+GEVO.US,D,20110608,000000,98460,100260,96300,98760,4,0
+GEVO.US,D,20110609,000000,98580,101160,98580,98700,11,0
+GEVO.US,D,20110610,000000,95400,100680,95400,97200,12,0
+GEVO.US,D,20110613,000000,97980,102480,97200,102300,8,0
+GEVO.US,D,20110614,000000,102840,105600,98460,99000,14,0
+GEVO.US,D,20110615,000000,97920,102960,97020,98580,9,0
+GEVO.US,D,20110616,000000,99000,101640,93000,97140,16,0
+GEVO.US,D,20110617,000000,98520,101460,94920,95160,17,0
+GEVO.US,D,20110620,000000,94980,95640,86460,88860,29,0
+GEVO.US,D,20110621,000000,89760,89760,76740,80820,349,0
+GEVO.US,D,20110622,000000,81000,86100,81000,81240,26,0
+GEVO.US,D,20110623,000000,85320,88380,80280,84900,43,0
+GEVO.US,D,20110624,000000,85380,90900,84060,88800,108,0
+GEVO.US,D,20110627,000000,88920,91260,84420,85860,34,0
+GEVO.US,D,20110628,000000,87840,100200,87840,97020,48,0
+GEVO.US,D,20110629,000000,97920,97920,91260,93900,42,0
+GEVO.US,D,20110630,000000,93780,94980,92100,94380,13,0
+GEVO.US,D,20110701,000000,94500,98400,94380,98400,12,0
+GEVO.US,D,20110705,000000,98160,99300,95520,98220,14,0
+GEVO.US,D,20110706,000000,96240,108300,95940,107160,15,0
+GEVO.US,D,20110707,000000,107400,107400,103440,105060,11,0
+GEVO.US,D,20110708,000000,102420,106740,102060,105360,7,0
+GEVO.US,D,20110711,000000,104640,104640,97680,99300,11,0
+GEVO.US,D,20110712,000000,99060,100380,97680,99720,11,0
+GEVO.US,D,20110713,000000,102120,107940,100320,107700,13,0
+GEVO.US,D,20110714,000000,107400,108240,105000,107160,11,0
+GEVO.US,D,20110715,000000,107520,107520,99900,106800,16,0
+GEVO.US,D,20110718,000000,105600,106020,102060,104820,8,0
+GEVO.US,D,20110719,000000,105060,108120,102960,108120,8,0
+GEVO.US,D,20110720,000000,105480,112500,103680,108060,9,0
+GEVO.US,D,20110721,000000,108000,110100,102600,107100,11,0
+GEVO.US,D,20110722,000000,109980,112380,107820,110160,8,0
+GEVO.US,D,20110725,000000,109920,111240,107640,110040,5,0
+GEVO.US,D,20110726,000000,109440,109440,102240,104040,5,0
+GEVO.US,D,20110727,000000,103200,103380,94500,97140,9,0
+GEVO.US,D,20110728,000000,97740,101100,96480,99600,13,0
+GEVO.US,D,20110729,000000,92040,100920,90600,99180,23,0
+GEVO.US,D,20110801,000000,101040,101100,90000,100200,9,0
+GEVO.US,D,20110802,000000,97200,101700,89760,90120,22,0
+GEVO.US,D,20110803,000000,93120,93240,89760,90900,8,0
+GEVO.US,D,20110804,000000,90060,93420,88080,88440,15,0
+GEVO.US,D,20110805,000000,88560,90240,78840,83220,9,0
+GEVO.US,D,20110808,000000,79920,81180,72360,74220,14,0
+GEVO.US,D,20110809,000000,75960,90300,73320,78660,12,0
+GEVO.US,D,20110810,000000,80400,80460,69060,69360,19,0
+GEVO.US,D,20110811,000000,70800,73140,62040,63540,20,0
+GEVO.US,D,20110812,000000,64440,64440,60300,63540,10,0
+GEVO.US,D,20110815,000000,63960,74340,63960,73980,5,0
+GEVO.US,D,20110816,000000,74580,76080,66780,69000,9,0
+GEVO.US,D,20110817,000000,72720,74040,66780,68520,10,0
+GEVO.US,D,20110818,000000,67200,70260,65280,68940,15,0
+GEVO.US,D,20110819,000000,67680,70080,66120,68340,14,0
+GEVO.US,D,20110822,000000,70920,70920,54540,60600,24,0
+GEVO.US,D,20110823,000000,64380,70020,61020,68400,24,0
+GEVO.US,D,20110824,000000,68340,68340,60960,65340,5,0
+GEVO.US,D,20110825,000000,65700,65700,59580,59820,8,0
+GEVO.US,D,20110826,000000,59640,65520,59640,61140,12,0
+GEVO.US,D,20110829,000000,64920,65640,62280,65520,7,0
+GEVO.US,D,20110830,000000,64560,64560,61980,62700,10,0
+GEVO.US,D,20110831,000000,63060,64740,63060,64020,5,0
+GEVO.US,D,20110901,000000,64560,65400,61080,62100,5,0
+GEVO.US,D,20110902,000000,60420,60960,57420,57840,8,0
+GEVO.US,D,20110906,000000,56880,60300,56220,59940,13,0
+GEVO.US,D,20110907,000000,60900,60900,58860,59280,5,0
+GEVO.US,D,20110908,000000,58440,61440,57600,57720,4,0
+GEVO.US,D,20110909,000000,57300,57300,52200,52620,6,0
+GEVO.US,D,20110912,000000,52860,54000,51720,51900,11,0
+GEVO.US,D,20110913,000000,52260,53400,51840,52200,10,0
+GEVO.US,D,20110914,000000,53940,54300,52620,53640,5,0
+GEVO.US,D,20110915,000000,56880,56880,52200,52380,6,0
+GEVO.US,D,20110916,000000,53040,54000,51840,54000,9,0
+GEVO.US,D,20110919,000000,53040,53040,51540,51660,3,0
+GEVO.US,D,20110920,000000,53460,53460,49320,49560,3,0
+GEVO.US,D,20110921,000000,49980,50880,45000,45420,13,0
+GEVO.US,D,20110922,000000,43740,45000,38220,39780,22,0
+GEVO.US,D,20110923,000000,37980,40680,37980,40320,16,0
+GEVO.US,D,20110926,000000,40740,44040,39000,40860,14,0
+GEVO.US,D,20110927,000000,46680,46680,39600,40020,15,0
+GEVO.US,D,20110928,000000,39420,39420,35400,37380,41,0
+GEVO.US,D,20110929,000000,38100,38100,35220,35400,94,0
+GEVO.US,D,20110930,000000,35160,35460,32640,33420,18,0
+GEVO.US,D,20111003,000000,34800,35460,33360,33840,18,0
+GEVO.US,D,20111004,000000,31920,37560,31920,36900,23,0
+GEVO.US,D,20111005,000000,37080,39360,35220,39360,26,0
+GEVO.US,D,20111006,000000,39000,40380,37800,40320,11,0
+GEVO.US,D,20111007,000000,41340,46260,40500,44340,15,0
+GEVO.US,D,20111010,000000,45420,46140,42420,43560,9,0
+GEVO.US,D,20111011,000000,48000,53160,44160,49680,30,0
+GEVO.US,D,20111012,000000,50280,51900,47820,48900,12,0
+GEVO.US,D,20111013,000000,48720,50220,46920,47100,5,0
+GEVO.US,D,20111014,000000,47460,49740,44940,49380,13,0
+GEVO.US,D,20111017,000000,47700,48600,44640,45120,11,0
+GEVO.US,D,20111018,000000,45060,48180,43320,47940,11,0
+GEVO.US,D,20111019,000000,47820,48360,45660,47760,7,0
+GEVO.US,D,20111020,000000,47700,48000,44400,44880,8,0
+GEVO.US,D,20111021,000000,45960,49320,44760,45000,8,0
+GEVO.US,D,20111024,000000,45600,46800,44580,46620,7,0
+GEVO.US,D,20111025,000000,45780,46080,44160,44700,9,0
+GEVO.US,D,20111026,000000,45420,46260,43800,45000,10,0
+GEVO.US,D,20111027,000000,47580,50760,44700,50760,12,0
+GEVO.US,D,20111028,000000,49620,52560,48360,52020,13,0
+GEVO.US,D,20111031,000000,49500,49980,43800,44580,13,0
+GEVO.US,D,20111101,000000,43560,48000,36300,40680,11,0
+GEVO.US,D,20111102,000000,46680,47700,41100,44280,9,0
+GEVO.US,D,20111103,000000,44760,47280,42300,44820,6,0
+GEVO.US,D,20111104,000000,44940,45180,43140,43920,4,0
+GEVO.US,D,20111107,000000,46620,46620,42240,43860,4,0
+GEVO.US,D,20111108,000000,44400,46740,43620,46500,9,0
+GEVO.US,D,20111109,000000,45000,46740,44820,46500,8,0
+GEVO.US,D,20111110,000000,47220,47220,43140,45720,7,0
+GEVO.US,D,20111111,000000,45180,46620,45060,46320,7,0
+GEVO.US,D,20111114,000000,47100,47640,44160,45300,7,0
+GEVO.US,D,20111115,000000,45000,46920,43440,44280,15,0
+GEVO.US,D,20111116,000000,43680,48000,43260,45960,18,0
+GEVO.US,D,20111117,000000,46140,46980,42420,42600,8,0
+GEVO.US,D,20111118,000000,42660,44520,41520,43260,22,0
+GEVO.US,D,20111121,000000,43560,43560,36420,38760,18,0
+GEVO.US,D,20111122,000000,38880,39180,36000,36180,15,0
+GEVO.US,D,20111123,000000,35820,36360,32400,32880,16,0
+GEVO.US,D,20111125,000000,32700,32700,31080,31080,5,0
+GEVO.US,D,20111128,000000,35160,36840,32160,35400,21,0
+GEVO.US,D,20111129,000000,35640,37980,35460,37140,25,0
+GEVO.US,D,20111130,000000,38400,39540,36000,36900,58,0
+GEVO.US,D,20111201,000000,36180,37980,36180,36900,24,0
+GEVO.US,D,20111202,000000,37320,38700,36660,37740,15,0
+GEVO.US,D,20111205,000000,38580,38700,36660,37800,16,0
+GEVO.US,D,20111206,000000,37920,38460,36840,38280,17,0
+GEVO.US,D,20111207,000000,38220,41160,38220,40560,10,0
+GEVO.US,D,20111208,000000,40320,40860,39240,40140,9,0
+GEVO.US,D,20111209,000000,40380,41700,37620,38220,11,0
+GEVO.US,D,20111212,000000,36840,38400,36000,36660,10,0
+GEVO.US,D,20111213,000000,36720,38340,35100,36060,10,0
+GEVO.US,D,20111214,000000,36240,37620,33120,33840,13,0
+GEVO.US,D,20111215,000000,34260,43500,32100,38220,119,0
+GEVO.US,D,20111216,000000,37740,39000,36660,38220,35,0
+GEVO.US,D,20111219,000000,38760,38760,34260,35580,24,0
+GEVO.US,D,20111220,000000,37680,37680,34440,34980,12,0
+GEVO.US,D,20111221,000000,35040,35220,32760,33900,10,0
+GEVO.US,D,20111222,000000,33900,36240,33900,35340,18,0
+GEVO.US,D,20111223,000000,36000,36000,34500,34800,9,0
+GEVO.US,D,20111227,000000,34800,34800,32940,33900,7,0
+GEVO.US,D,20111228,000000,34020,34020,32700,33600,6,0
+GEVO.US,D,20111229,000000,33600,34440,33480,34440,13,0
+GEVO.US,D,20111230,000000,34200,38100,33420,37740,10,0
+GEVO.US,D,20120103,000000,38100,38700,36720,38640,7,0
+GEVO.US,D,20120104,000000,37560,39360,35580,38760,13,0
+GEVO.US,D,20120105,000000,38700,39060,35880,36120,6,0
+GEVO.US,D,20120106,000000,36180,38040,34440,34920,13,0
+GEVO.US,D,20120109,000000,34500,35220,33000,33180,12,0
+GEVO.US,D,20120110,000000,34560,36060,34500,35400,8,0
+GEVO.US,D,20120111,000000,35700,37200,35220,36060,12,0
+GEVO.US,D,20120112,000000,36120,37920,35520,36300,11,0
+GEVO.US,D,20120113,000000,35700,36720,35700,36540,9,0
+GEVO.US,D,20120117,000000,37080,37200,36060,36480,7,0
+GEVO.US,D,20120118,000000,36480,38700,36000,38100,10,0
+GEVO.US,D,20120119,000000,38640,39300,37260,38520,10,0
+GEVO.US,D,20120120,000000,38160,40440,37140,39900,17,0
+GEVO.US,D,20120123,000000,43800,43800,36660,41160,11,0
+GEVO.US,D,20120124,000000,40860,44700,40680,44100,19,0
+GEVO.US,D,20120125,000000,44040,49980,42600,48720,26,0
+GEVO.US,D,20120126,000000,49320,50400,48780,49260,25,0
+GEVO.US,D,20120127,000000,49260,52740,49200,51840,18,0
+GEVO.US,D,20120130,000000,51780,52740,50640,51840,20,0
+GEVO.US,D,20120131,000000,51960,53100,51780,52020,20,0
+GEVO.US,D,20120201,000000,52260,54000,51840,53820,12,0
+GEVO.US,D,20120202,000000,52800,57180,52800,56700,23,0
+GEVO.US,D,20120203,000000,59040,60000,57600,59400,24,0
+GEVO.US,D,20120206,000000,58860,60000,58260,59940,29,0
+GEVO.US,D,20120207,000000,60000,60000,57120,58500,34,0
+GEVO.US,D,20120208,000000,58500,59940,54120,56400,53,0
+GEVO.US,D,20120209,000000,56580,57180,51660,53940,37,0
+GEVO.US,D,20120210,000000,53100,54480,50400,50940,20,0
+GEVO.US,D,20120213,000000,52500,62100,51420,60660,60,0
+GEVO.US,D,20120214,000000,60960,63360,58020,62940,29,0
+GEVO.US,D,20120215,000000,65460,67740,60480,61260,67,0
+GEVO.US,D,20120216,000000,60960,61680,58620,60120,26,0
+GEVO.US,D,20120217,000000,58860,60300,57120,58800,27,0
+GEVO.US,D,20120221,000000,59640,59760,56040,57420,28,0
+GEVO.US,D,20120222,000000,57420,58440,54120,56820,32,0
+GEVO.US,D,20120223,000000,56700,57000,54900,55860,11,0
+GEVO.US,D,20120224,000000,55380,56040,53400,54060,10,0
+GEVO.US,D,20120227,000000,53640,57120,52200,55620,26,0
+GEVO.US,D,20120228,000000,55980,55980,52440,53520,16,0
+GEVO.US,D,20120229,000000,54960,66720,54420,60060,75,0
+GEVO.US,D,20120301,000000,60420,62400,53460,54600,37,0
+GEVO.US,D,20120302,000000,53400,54600,49200,49260,29,0
+GEVO.US,D,20120305,000000,49380,49380,45300,46020,26,0
+GEVO.US,D,20120306,000000,45000,45420,42120,43020,28,0
+GEVO.US,D,20120307,000000,43500,48060,43440,46680,31,0
+GEVO.US,D,20120308,000000,47220,55440,47220,54780,49,0
+GEVO.US,D,20120309,000000,55320,59400,54660,55980,38,0
+GEVO.US,D,20120312,000000,56460,56460,53040,54540,25,0
+GEVO.US,D,20120313,000000,55500,59400,55500,58860,46,0
+GEVO.US,D,20120314,000000,59760,59880,55800,56460,21,0
+GEVO.US,D,20120315,000000,56340,57300,51480,52500,41,0
+GEVO.US,D,20120316,000000,52740,55080,51780,53400,14,0
+GEVO.US,D,20120319,000000,54360,56220,51900,53100,15,0
+GEVO.US,D,20120320,000000,53400,54600,51120,53580,16,0
+GEVO.US,D,20120321,000000,54780,57600,53640,56160,33,0
+GEVO.US,D,20120322,000000,55860,57960,54000,55800,20,0
+GEVO.US,D,20120323,000000,56100,59640,55860,57840,24,0
+GEVO.US,D,20120326,000000,58080,62340,58080,61680,35,0
+GEVO.US,D,20120327,000000,61440,61980,58020,58320,30,0
+GEVO.US,D,20120328,000000,60600,60600,57420,58860,44,0
+GEVO.US,D,20120329,000000,58200,61380,56340,58620,78,0
+GEVO.US,D,20120330,000000,58860,58860,54060,55140,22,0
+GEVO.US,D,20120402,000000,55680,57420,54060,55500,26,0
+GEVO.US,D,20120403,000000,56220,59460,55620,56640,28,0
+GEVO.US,D,20120404,000000,56520,57180,55440,56220,13,0
+GEVO.US,D,20120405,000000,57720,58860,56340,57540,8,0
+GEVO.US,D,20120409,000000,56760,56760,54660,55500,21,0
+GEVO.US,D,20120410,000000,55680,60120,55320,55320,54,0
+GEVO.US,D,20120411,000000,56400,61500,56400,58500,51,0
+GEVO.US,D,20120412,000000,59040,60000,56280,58200,19,0
+GEVO.US,D,20120413,000000,58320,58320,54300,54840,29,0
+GEVO.US,D,20120416,000000,55500,56880,54360,54600,39,0
+GEVO.US,D,20120417,000000,55200,57780,55140,57000,34,0
+GEVO.US,D,20120418,000000,57000,57960,54060,55620,21,0
+GEVO.US,D,20120419,000000,55920,55920,53040,54960,17,0
+GEVO.US,D,20120420,000000,55200,57000,54960,55860,15,0
+GEVO.US,D,20120423,000000,54720,58140,53400,57840,24,0
+GEVO.US,D,20120424,000000,57840,60000,57540,59460,17,0
+GEVO.US,D,20120425,000000,60000,60000,56580,58260,9,0
+GEVO.US,D,20120426,000000,58680,59700,57900,58500,12,0
+GEVO.US,D,20120427,000000,58740,59460,57300,58920,6,0
+GEVO.US,D,20120430,000000,59520,61140,57900,58140,19,0
+GEVO.US,D,20120501,000000,58440,60600,57000,58620,13,0
+GEVO.US,D,20120502,000000,58020,61500,55500,59940,32,0
+GEVO.US,D,20120503,000000,59280,59280,53400,53520,29,0
+GEVO.US,D,20120504,000000,53400,53400,48060,49020,13,0
+GEVO.US,D,20120507,000000,48600,48660,44400,46860,28,0
+GEVO.US,D,20120508,000000,46440,47940,46140,46980,17,0
+GEVO.US,D,20120509,000000,46380,46860,43200,43380,19,0
+GEVO.US,D,20120510,000000,44640,44640,41100,43800,33,0
+GEVO.US,D,20120511,000000,43200,43620,41220,42120,18,0
+GEVO.US,D,20120514,000000,41280,41280,37800,38160,26,0
+GEVO.US,D,20120515,000000,38280,40860,36300,36480,42,0
+GEVO.US,D,20120516,000000,36900,38460,34800,35040,30,0
+GEVO.US,D,20120517,000000,35520,35520,33120,33600,22,0
+GEVO.US,D,20120518,000000,33660,35040,33240,33600,16,0
+GEVO.US,D,20120521,000000,33540,34920,32880,34740,24,0
+GEVO.US,D,20120522,000000,35340,36300,31920,32400,32,0
+GEVO.US,D,20120523,000000,31920,32460,29040,32100,38,0
+GEVO.US,D,20120524,000000,32640,36540,32400,35160,46,0
+GEVO.US,D,20120525,000000,35580,36120,33000,34620,26,0
+GEVO.US,D,20120529,000000,34860,35040,32940,34500,29,0
+GEVO.US,D,20120530,000000,33900,34380,31800,33060,32,0
+GEVO.US,D,20120531,000000,33300,38215.2,32580,36420,50,0
+GEVO.US,D,20120601,000000,35700,35700,32280,33360,20,0
+GEVO.US,D,20120604,000000,33600,33600,30960,31680,24,0
+GEVO.US,D,20120605,000000,31860,35280,31800,34920,27,0
+GEVO.US,D,20120606,000000,36360,37080,33840,34620,25,0
+GEVO.US,D,20120607,000000,35880,36960,33660,33780,16,0
+GEVO.US,D,20120608,000000,33900,35040,32340,32940,19,0
+GEVO.US,D,20120611,000000,33180,36360,32640,34380,30,0
+GEVO.US,D,20120612,000000,34860,35340,33300,33900,30,0
+GEVO.US,D,20120613,000000,33960,36300,33120,34500,25,0
+GEVO.US,D,20120614,000000,34320,37020,33420,35940,26,0
+GEVO.US,D,20120615,000000,36000,36420,34920,35760,26,0
+GEVO.US,D,20120618,000000,35580,36420,33300,35160,32,0
+GEVO.US,D,20120619,000000,35160,36540,34440,35520,45,0
+GEVO.US,D,20120620,000000,45000,56640,43500,46500,369,0
+GEVO.US,D,20120621,000000,46500,47220,43620,44820,92,0
+GEVO.US,D,20120622,000000,45780,48360,43620,46680,382,0
+GEVO.US,D,20120625,000000,45960,49620,45960,48660,51,0
+GEVO.US,D,20120626,000000,48660,54600,48660,52620,76,0
+GEVO.US,D,20120627,000000,51840,52440,40500,40800,289,0
+GEVO.US,D,20120628,000000,39960,41400,28860,29700,299,0
+GEVO.US,D,20120629,000000,30600,31380,28500,29820,1172,0
+GEVO.US,D,20120702,000000,30180,30480,28860,29700,180,0
+GEVO.US,D,20120703,000000,29400,29700,29040,29280,103,0
+GEVO.US,D,20120705,000000,29400,29580,26220,27120,145,0
+GEVO.US,D,20120706,000000,26880,28200,26100,26640,118,0
+GEVO.US,D,20120709,000000,26400,26640,24600,25080,215,0
+GEVO.US,D,20120710,000000,27000,27000,25080,26220,189,0
+GEVO.US,D,20120711,000000,26340,27600,25620,26700,108,0
+GEVO.US,D,20120712,000000,26520,26700,25260,26160,73,0
+GEVO.US,D,20120713,000000,26340,26580,26100,26340,46,0
+GEVO.US,D,20120716,000000,26340,26940,25800,26340,35,0
+GEVO.US,D,20120717,000000,26580,27360,25140,26820,105,0
+GEVO.US,D,20120718,000000,26880,27300,26040,26100,88,0
+GEVO.US,D,20120719,000000,26340,27060,25800,26880,37,0
+GEVO.US,D,20120720,000000,26520,27480,25740,27000,74,0
+GEVO.US,D,20120723,000000,26340,26640,24480,26580,76,0
+GEVO.US,D,20120724,000000,26700,26880.4,24360,24600,71,0
+GEVO.US,D,20120725,000000,25020,26340,24900,26160,68,0
+GEVO.US,D,20120726,000000,26700,26700,24540,24780,51,0
+GEVO.US,D,20120727,000000,24960,25500,23880,25500,56,0
+GEVO.US,D,20120730,000000,25680,25680,23340,23700,64,0
+GEVO.US,D,20120731,000000,24180,24540,22860,23280,173,0
+GEVO.US,D,20120801,000000,23520,24060,21960,21960,77,0
+GEVO.US,D,20120802,000000,21840,22860,21420,22080,30,0
+GEVO.US,D,20120803,000000,22620,24174,21900,24000,40,0
+GEVO.US,D,20120806,000000,24180,28080,20460,22080,214,0
+GEVO.US,D,20120807,000000,22560,23520,21900,23100,44,0
+GEVO.US,D,20120808,000000,24900,24900,21600,22380,42,0
+GEVO.US,D,20120809,000000,21300,22320,21300,22020,38,0
+GEVO.US,D,20120810,000000,22020,23700,22020,23220,49,0
+GEVO.US,D,20120813,000000,24840,24900,21900,22620,91,0
+GEVO.US,D,20120814,000000,22920,24000,22380,23040,37,0
+GEVO.US,D,20120815,000000,23100,23220,21960,22200,39,0
+GEVO.US,D,20120816,000000,22260,23700,21000,23700,98,0
+GEVO.US,D,20120817,000000,23700,24090,23040,23340,33,0
+GEVO.US,D,20120820,000000,23340,23880,22560,23460,29,0
+GEVO.US,D,20120821,000000,23700,23820,22620,23040,23,0
+GEVO.US,D,20120822,000000,22860,23640,22320,23040,72,0
+GEVO.US,D,20120823,000000,22980,22980,21900,21900,29,0
+GEVO.US,D,20120824,000000,21960,22650,20760,21900,67,0
+GEVO.US,D,20120827,000000,22320,22800,21960,22140,38,0
+GEVO.US,D,20120828,000000,22260,22680,22200,22440,31,0
+GEVO.US,D,20120829,000000,22500,22560,21660,21900,38,0
+GEVO.US,D,20120830,000000,21960,22140,21180,21240,20,0
+GEVO.US,D,20120831,000000,21360,21540,21000,21240,29,0
+GEVO.US,D,20120904,000000,21300,21600,20700,20760,60,0
+GEVO.US,D,20120905,000000,20700,21120,19500,20400,72,0
+GEVO.US,D,20120906,000000,20520,20764.8,18600,19140,175,0
+GEVO.US,D,20120907,000000,19500,20520,18960,19800,123,0
+GEVO.US,D,20120910,000000,19980,20339.2,19170,19620,52,0
+GEVO.US,D,20120911,000000,19680,20160,19260,19380,48,0
+GEVO.US,D,20120912,000000,19440,19860,19080,19680,98,0
+GEVO.US,D,20120913,000000,19740,21000,19500,20700,85,0
+GEVO.US,D,20120914,000000,21000,21540,19800,20820,100,0
+GEVO.US,D,20120917,000000,20880,21960,20760,21000,99,0
+GEVO.US,D,20120918,000000,20700,21480,19920,20100,61,0
+GEVO.US,D,20120919,000000,20160,20220,19200,19800,63,0
+GEVO.US,D,20120920,000000,19620,19920,19320,19740,36,0
+GEVO.US,D,20120921,000000,20160,20340,19560,19800,76,0
+GEVO.US,D,20120924,000000,19740,20220,19200,19860,36,0
+GEVO.US,D,20120925,000000,15480,15660,12600,12840,856,0
+GEVO.US,D,20120926,000000,11340,12600,10620,11040,741,0
+GEVO.US,D,20120927,000000,10980,12120,10920,12000,280,0
+GEVO.US,D,20120928,000000,12060,12840,12000,12840,168,0
+GEVO.US,D,20121001,000000,13500,13500,12420,12600,106,0
+GEVO.US,D,20121002,000000,12300,12660,11760,12060,193,0
+GEVO.US,D,20121003,000000,12060,12960,11700,12660,221,0
+GEVO.US,D,20121004,000000,12600,13200,12060,13080,74,0
+GEVO.US,D,20121005,000000,13080,13080,12540,12540,46,0
+GEVO.US,D,20121008,000000,12540,12900,12240,12720,51,0
+GEVO.US,D,20121009,000000,12600,12720,12000,12060,64,0
+GEVO.US,D,20121010,000000,12300,12600,12180,12240,43,0
+GEVO.US,D,20121011,000000,12420,12475.2,12120,12240,24,0
+GEVO.US,D,20121012,000000,12240,13080,12180,12180,42,0
+GEVO.US,D,20121015,000000,12240,12360,12060,12300,28,0
+GEVO.US,D,20121016,000000,12300,12360,11760,11880,47,0
+GEVO.US,D,20121017,000000,12120,12120,11700,12060,28,0
+GEVO.US,D,20121018,000000,12360,12600,12000,12005.2,33,0
+GEVO.US,D,20121019,000000,12060,12060,11340,11700,70,0
+GEVO.US,D,20121022,000000,11400,11520,10800,11400,47,0
+GEVO.US,D,20121023,000000,11280,12120,11040,11520,52,0
+GEVO.US,D,20121024,000000,11580,12120,11580,11880,50,0
+GEVO.US,D,20121025,000000,12600,12780,12000,12540,116,0
+GEVO.US,D,20121026,000000,12480,12540,12000,12420,71,0
+GEVO.US,D,20121031,000000,12660,12840,11760,12120,57,0
+GEVO.US,D,20121101,000000,12060,12240,11760,12060,43,0
+GEVO.US,D,20121102,000000,12120,12480,11880,12000,70,0
+GEVO.US,D,20121105,000000,12000,12480,11760,12420,50,0
+GEVO.US,D,20121106,000000,12480,12660,12300,12480,30,0
+GEVO.US,D,20121107,000000,12600,12600,11880,12000,42,0
+GEVO.US,D,20121108,000000,11880,12060,11400,11940,56,0
+GEVO.US,D,20121109,000000,11520,11940,11400,11460,45,0
+GEVO.US,D,20121112,000000,11460,11460,10020,10260,67,0
+GEVO.US,D,20121113,000000,10140,10560,9060,9960,79,0
+GEVO.US,D,20121114,000000,9840,10020,9120,9720,75,0
+GEVO.US,D,20121115,000000,9720,9720,8700,8880,95,0
+GEVO.US,D,20121116,000000,8640,9840,8280,8700,119,0
+GEVO.US,D,20121119,000000,9360,9479.2,8310,8820,78,0
+GEVO.US,D,20121120,000000,8820,9120,8580,8760,102,0
+GEVO.US,D,20121121,000000,8820,9420,8700,9120,56,0
+GEVO.US,D,20121123,000000,9480,9660,9180,9600,17,0
+GEVO.US,D,20121126,000000,9600,9660,8940,9000,73,0
+GEVO.US,D,20121127,000000,9240,9720,9180,9480,102,0
+GEVO.US,D,20121128,000000,9600,9720,9180,9480,55,0
+GEVO.US,D,20121129,000000,9480,10440,9360,10260,133,0
+GEVO.US,D,20121130,000000,10260,11040,9300,9600,252,0
+GEVO.US,D,20121203,000000,9840,10080,9120,9242.4,61,0
+GEVO.US,D,20121204,000000,9300,9720,9000,9240,95,0
+GEVO.US,D,20121205,000000,9300,9720,8880,8940,62,0
+GEVO.US,D,20121206,000000,8880,9540,8759.2,8760,155,0
+GEVO.US,D,20121207,000000,8700,9120,8460,8460,46,0
+GEVO.US,D,20121210,000000,8640,8880,8190,8400,71,0
+GEVO.US,D,20121211,000000,8640,8880,8160,8700,49,0
+GEVO.US,D,20121212,000000,8940,8940,8160,8280,61,0
+GEVO.US,D,20121213,000000,8400,8640,8280,8460,72,0
+GEVO.US,D,20121214,000000,8400,9180,8340,9120,137,0
+GEVO.US,D,20121217,000000,9000,9540,9000,9480,53,0
+GEVO.US,D,20121218,000000,9540,9840,9000,9120,57,0
+GEVO.US,D,20121219,000000,9120,10020,9120,9720,98,0
+GEVO.US,D,20121220,000000,9480,10800,9180,10200,115,0
+GEVO.US,D,20121221,000000,10200,10380,9780,10140,57,0
+GEVO.US,D,20121224,000000,10140,10140,9660,9960,12,0
+GEVO.US,D,20121226,000000,9780,9960.4,9240,9420,64,0
+GEVO.US,D,20121227,000000,9480,9600,9120,9360,40,0
+GEVO.US,D,20121228,000000,9360,9600,9180,9300,80,0
+GEVO.US,D,20121231,000000,9300,9360,9060,9240,48,0
+GEVO.US,D,20130102,000000,9720,11460,9720,10920,208,0
+GEVO.US,D,20130103,000000,10860,11760,10620,10920,144,0
+GEVO.US,D,20130104,000000,11160,13320,10980,13080,502,0
+GEVO.US,D,20130107,000000,13260,14580,12600,13260,549,0
+GEVO.US,D,20130108,000000,13380,13500,12060,12180,159,0
+GEVO.US,D,20130109,000000,12600,12600,11220,11700,146,0
+GEVO.US,D,20130110,000000,12060,12420,11460,12420,178,0
+GEVO.US,D,20130111,000000,12480,12480,11880,12180,74,0
+GEVO.US,D,20130114,000000,12300,12300,11280,11520,126,0
+GEVO.US,D,20130115,000000,11400,11760,10920,11580,117,0
+GEVO.US,D,20130116,000000,11640,11700,11100,11280,76,0
+GEVO.US,D,20130117,000000,11400,12240,11100,12060,225,0
+GEVO.US,D,20130118,000000,12180,13500,12180,12720,373,0
+GEVO.US,D,20130122,000000,12900,13500,12120,12420,137,0
+GEVO.US,D,20130123,000000,12540,12540,11280,11580,126,0
+GEVO.US,D,20130124,000000,11520,12900,11400,12720,174,0
+GEVO.US,D,20130125,000000,12960,13080,12240,12420,89,0
+GEVO.US,D,20130128,000000,12600,12600,12000,12180,85,0
+GEVO.US,D,20130129,000000,11940,14700,11940,14280,464,0
+GEVO.US,D,20130130,000000,14820,15240,12960,13980,834,0
+GEVO.US,D,20130131,000000,13920,14220,13260,13800,151,0
+GEVO.US,D,20130201,000000,14100,15780,13920,15180,629,0
+GEVO.US,D,20130204,000000,15060,15240,14340,14700,205,0
+GEVO.US,D,20130205,000000,14820,15420,13440,14040,224,0
+GEVO.US,D,20130206,000000,13800,14580,13440,13800,158,0
+GEVO.US,D,20130207,000000,13800,14340,13500,13740,91,0
+GEVO.US,D,20130208,000000,13860,14820,13680,14580,230,0
+GEVO.US,D,20130211,000000,14640,14819.2,13860,14580,94,0
+GEVO.US,D,20130212,000000,14760,16080,14400,15120,409,0
+GEVO.US,D,20130213,000000,15300,15900,15120,15540,191,0
+GEVO.US,D,20130214,000000,15360,15600,14520,15180,157,0
+GEVO.US,D,20130215,000000,15480,16500,15060,15120,386,0
+GEVO.US,D,20130219,000000,15420,15420,13800,14220,295,0
+GEVO.US,D,20130220,000000,14280,14400,12060,12480,404,0
+GEVO.US,D,20130221,000000,12660,13020,12060,12180,283,0
+GEVO.US,D,20130222,000000,12600,13320,12270,12600,539,0
+GEVO.US,D,20130225,000000,12780,12840,11400,11580,290,0
+GEVO.US,D,20130226,000000,11820,12000,10500,11520,393,0
+GEVO.US,D,20130227,000000,11400,11700,10800,11400,217,0
+GEVO.US,D,20130228,000000,11460,12360,11280,11880,258,0
+GEVO.US,D,20130301,000000,11700,12360,11400,11820,156,0
+GEVO.US,D,20130304,000000,11760,12180,10920,11580,188,0
+GEVO.US,D,20130305,000000,11760,11760,10800,11160,235,0
+GEVO.US,D,20130306,000000,12060,12360,11640,11760,219,0
+GEVO.US,D,20130307,000000,12120,12720,11880,12600,310,0
+GEVO.US,D,20130308,000000,12720,12720,11460,11880,256,0
+GEVO.US,D,20130311,000000,12180,12180,11400,11520,130,0
+GEVO.US,D,20130312,000000,11460,11880,11460,11700,100,0
+GEVO.US,D,20130313,000000,11580,11700,11520,11640,43,0
+GEVO.US,D,20130314,000000,11640,11699.2,11220,11580,81,0
+GEVO.US,D,20130315,000000,11520,11580,11340,11340,82,0
+GEVO.US,D,20130318,000000,11160,11820,11100,11580,104,0
+GEVO.US,D,20130319,000000,11400,12720,11340,12360,254,0
+GEVO.US,D,20130320,000000,14400,14700,13020,13200,911,0
+GEVO.US,D,20130321,000000,14280,14640,13260,13620,669,0
+GEVO.US,D,20130322,000000,13740,13920,12840,13380,223,0
+GEVO.US,D,20130325,000000,13380,13619.2,12720,12840,128,0
+GEVO.US,D,20130326,000000,13320,13320,12720,13020,80,0
+GEVO.US,D,20130327,000000,13140,13800,13080,13560,166,0
+GEVO.US,D,20130328,000000,13920,14346,13080,13440,230,0
+GEVO.US,D,20130401,000000,13440,13560,12900,13320,154,0
+GEVO.US,D,20130402,000000,13080,13380,12900,12960,77,0
+GEVO.US,D,20130403,000000,12840,13140,12060,12480,224,0
+GEVO.US,D,20130404,000000,12540,12900,12180,12540,86,0
+GEVO.US,D,20130405,000000,12360,12720,12240,12540,54,0
+GEVO.US,D,20130408,000000,12660,12774,12360,12480,33,0
+GEVO.US,D,20130409,000000,12540,13140,12360,13020,163,0
+GEVO.US,D,20130410,000000,12900,13140,12780,13140,80,0
+GEVO.US,D,20130411,000000,13560,14040,12480,13080,486,0
+GEVO.US,D,20130412,000000,12900,12960,12360,12540,220,0
+GEVO.US,D,20130415,000000,12000,12120,11040,11310,341,0
+GEVO.US,D,20130416,000000,11694,11760,10860.4,11340,182,0
+GEVO.US,D,20130417,000000,11160,11220,10200,10440,201,0
+GEVO.US,D,20130418,000000,10440,10740,9900,10560,139,0
+GEVO.US,D,20130419,000000,10620,10800,10320,10590,84,0
+GEVO.US,D,20130422,000000,10620,10800,10350,10560,65,0
+GEVO.US,D,20130423,000000,10680,10680,10020,10200,136,0
+GEVO.US,D,20130424,000000,10320,10500,9900,10170,96,0
+GEVO.US,D,20130425,000000,10200,10500,9840,10080,146,0
+GEVO.US,D,20130426,000000,10200,10380,9900,10140,200,0
+GEVO.US,D,20130429,000000,10440,11280,10320,10740,298,0
+GEVO.US,D,20130430,000000,11280,11520,10080,11100,305,0
+GEVO.US,D,20130501,000000,10500,10740,9480,9960,289,0
+GEVO.US,D,20130502,000000,10260,10320,9840,10200,108,0
+GEVO.US,D,20130503,000000,10319.2,10800,10319.2,10800,113,0
+GEVO.US,D,20130506,000000,10980,11040,10500,10620,78,0
+GEVO.US,D,20130507,000000,10859.2,10860,10140,10800,82,0
+GEVO.US,D,20130508,000000,10740,10800,10320,10680,53,0
+GEVO.US,D,20130509,000000,10440,10680,9900,10020,126,0
+GEVO.US,D,20130510,000000,9600,10500,9180,10440,108,0
+GEVO.US,D,20130513,000000,10500,10560,9900,10260,94,0
+GEVO.US,D,20130514,000000,10200,10260,9720,9900,107,0
+GEVO.US,D,20130515,000000,9960,10019.2,9480,9600,80,0
+GEVO.US,D,20130516,000000,9900,10260,9600,10020,53,0
+GEVO.US,D,20130517,000000,10200,10200,9720,10020,44,0
+GEVO.US,D,20130520,000000,10020,11940,10020,11040,238,0
+GEVO.US,D,20130521,000000,10920,11580,10560,10920,142,0
+GEVO.US,D,20130522,000000,11040,11460,10920,11100,91,0
+GEVO.US,D,20130523,000000,11040,11819.2,10740,11100,112,0
+GEVO.US,D,20130524,000000,11040,11460,10800,10920,55,0
+GEVO.US,D,20130528,000000,11160,11160,10560,10740,62,0
+GEVO.US,D,20130529,000000,10740,10920,10500,10560,39,0
+GEVO.US,D,20130530,000000,10560,10920,10500,10860,38,0
+GEVO.US,D,20130531,000000,10800,10920,10680,10740,44,0
+GEVO.US,D,20130603,000000,10800,10800,10200,10260,51,0
+GEVO.US,D,20130604,000000,10200,10500,9960,9960,45,0
+GEVO.US,D,20130605,000000,10020,10020,9780,9780,35,0
+GEVO.US,D,20130606,000000,9780,10020,9720,9900,34,0
+GEVO.US,D,20130607,000000,9960,11400,9840,10920,100,0
+GEVO.US,D,20130610,000000,11100,11100,10026,10260,47,0
+GEVO.US,D,20130611,000000,10080,10620,10020,10020,26,0
+GEVO.US,D,20130612,000000,10140,10680,9900,9960,53,0
+GEVO.US,D,20130613,000000,9960,10200,9900,10020,26,0
+GEVO.US,D,20130614,000000,10080,10200,9960,10080,28,0
+GEVO.US,D,20130617,000000,10140,10500,10020,10380,47,0
+GEVO.US,D,20130618,000000,12360,13920,12120,12420,1592,0
+GEVO.US,D,20130619,000000,13020,13860,12720,13620,1021,0
+GEVO.US,D,20130620,000000,13020,13530,12480,12780,336,0
+GEVO.US,D,20130621,000000,13080,13320,12660,13320,224,0
+GEVO.US,D,20130624,000000,13140,13200,12480,12660,201,0
+GEVO.US,D,20130625,000000,12960,13080,11340,11640,253,0
+GEVO.US,D,20130626,000000,11820,12469.6,11520,11880,107,0
+GEVO.US,D,20130627,000000,11940,12420,11826,12360,148,0
+GEVO.US,D,20130628,000000,12540,12780,12120,12180,851,0
+GEVO.US,D,20130701,000000,12420,13200,12060,12840,236,0
+GEVO.US,D,20130702,000000,12840,13800,12840,13200,179,0
+GEVO.US,D,20130703,000000,13140,13140,12720,12960,41,0
+GEVO.US,D,20130705,000000,13080,13080,12600,12720,65,0
+GEVO.US,D,20130708,000000,12720,13200,12540,12720,69,0
+GEVO.US,D,20130709,000000,12600,12840,11460,12120,217,0
+GEVO.US,D,20130710,000000,12360,12420,11940,12000,74,0
+GEVO.US,D,20130711,000000,12240,12600,12000,12240,80,0
+GEVO.US,D,20130712,000000,12120,12360,11700,12120,115,0
+GEVO.US,D,20130715,000000,12300,12300,11760,11940,78,0
+GEVO.US,D,20130716,000000,12060,12060,11700,11820,72,0
+GEVO.US,D,20130717,000000,12060,12120,11580,11640,142,0
+GEVO.US,D,20130718,000000,11640,11820,11460,11460,111,0
+GEVO.US,D,20130719,000000,11580,11610,11100,11280,118,0
+GEVO.US,D,20130722,000000,11460,11460,10980,10980,122,0
+GEVO.US,D,20130723,000000,11040,12180,10800,11340,419,0
+GEVO.US,D,20130724,000000,11400,11760,11100,11100,198,0
+GEVO.US,D,20130725,000000,11280,11340,10800,10800,111,0
+GEVO.US,D,20130726,000000,10920,11700,10800,11220,319,0
+GEVO.US,D,20130729,000000,11460,11460,10980,11160,179,0
+GEVO.US,D,20130730,000000,11400,11400,10800,11100,172,0
+GEVO.US,D,20130731,000000,11040,11220,10800,11040,74,0
+GEVO.US,D,20130801,000000,11400,12300,11340,12060,494,0
+GEVO.US,D,20130802,000000,12060,12300,11820,12000,114,0
+GEVO.US,D,20130805,000000,12000,12660,11880,12180,175,0
+GEVO.US,D,20130806,000000,12300,12480,11700,11760,175,0
+GEVO.US,D,20130807,000000,10860,11280,10500,10920,184,0
+GEVO.US,D,20130808,000000,11160,11220,10800,11220,55,0
+GEVO.US,D,20130809,000000,11400,11400,10500,11100,100,0
+GEVO.US,D,20130812,000000,11220,11400,10620,10680,80,0
+GEVO.US,D,20130813,000000,10920,10920,10620,10740,74,0
+GEVO.US,D,20130814,000000,10800,11100,10680,11040,64,0
+GEVO.US,D,20130815,000000,10980,10980,10740,10800,74,0
+GEVO.US,D,20130816,000000,10680,10740,10200,10200,165,0
+GEVO.US,D,20130819,000000,10260,10800,10020,10140,95,0
+GEVO.US,D,20130820,000000,10200,10559.2,10140,10260,45,0
+GEVO.US,D,20130821,000000,10380,10680,10320,10320,40,0
+GEVO.US,D,20130822,000000,10380,10560,10260,10440,26,0
+GEVO.US,D,20130823,000000,10440,11400,10440,11340,191,0
+GEVO.US,D,20130826,000000,11880,12240,11400,11520,307,0
+GEVO.US,D,20130827,000000,11520,11940,11220,11820,74,0
+GEVO.US,D,20130828,000000,11820,12480,11760,11880,157,0
+GEVO.US,D,20130829,000000,11940,12000,11520,11760,49,0
+GEVO.US,D,20130830,000000,11760,12000,11040,11040,90,0
+GEVO.US,D,20130903,000000,11220,11640,11100,11220,26,0
+GEVO.US,D,20130904,000000,11280,11460,11100,11340,30,0
+GEVO.US,D,20130905,000000,11400,11820,11400,11640,74,0
+GEVO.US,D,20130906,000000,11700,11880,11460,11700,30,0
+GEVO.US,D,20130909,000000,11760,11940,11400,11460,63,0
+GEVO.US,D,20130910,000000,11400,11760,11220,11340,54,0
+GEVO.US,D,20130911,000000,11220,11639.2,11220,11340,45,0
+GEVO.US,D,20130912,000000,11340,11450.4,11160,11160,31,0
+GEVO.US,D,20130913,000000,11220,11580,10920,11520,57,0
+GEVO.US,D,20130916,000000,11760,11820,11460.4,11700,37,0
+GEVO.US,D,20130917,000000,11820,11820,11520,11700,40,0
+GEVO.US,D,20130918,000000,11760,12540,11640,12180,189,0
+GEVO.US,D,20130919,000000,12000,12120,11460,11700,61,0
+GEVO.US,D,20130920,000000,11640,11700,11160,11460,82,0
+GEVO.US,D,20130923,000000,11400,11700,11400,11640,31,0
+GEVO.US,D,20130924,000000,11700,11700,11400,11520,36,0
+GEVO.US,D,20130925,000000,11640,11640,11400,11460,31,0
+GEVO.US,D,20130926,000000,11460,12000,11460,11820,108,0
+GEVO.US,D,20130927,000000,11700,11820,11580,11820,48,0
+GEVO.US,D,20130930,000000,11700,11820,11280,11520,64,0
+GEVO.US,D,20131001,000000,11400,11460,11220,11400,53,0
+GEVO.US,D,20131002,000000,11280,11460,11220,11400,21,0
+GEVO.US,D,20131003,000000,11340,11340,11040,11220,44,0
+GEVO.US,D,20131004,000000,11340,11340,11040,11040,60,0
+GEVO.US,D,20131007,000000,11100,11220,11040,11100,25,0
+GEVO.US,D,20131008,000000,11100,11160,10680,10860,68,0
+GEVO.US,D,20131009,000000,10800,11040,10260,10740,60,0
+GEVO.US,D,20131010,000000,10860,11220,10740,10800,31,0
+GEVO.US,D,20131011,000000,10860,11160,10800,10920,39,0
+GEVO.US,D,20131014,000000,10800,11040,10800,10980,23,0
+GEVO.US,D,20131015,000000,10560,11040,10500,10800,67,0
+GEVO.US,D,20131016,000000,10800,11100,10680,10920,57,0
+GEVO.US,D,20131017,000000,10980,11520,10980,11160,77,0
+GEVO.US,D,20131018,000000,11100,11160,10800,10800,34,0
+GEVO.US,D,20131021,000000,10920,11280,10800,11040,35,0
+GEVO.US,D,20131022,000000,11160,11160,10800,10800,35,0
+GEVO.US,D,20131023,000000,10860,11040,10560,10740,59,0
+GEVO.US,D,20131024,000000,10740,10800,10320,10380,111,0
+GEVO.US,D,20131025,000000,10320,10500,10020,10200,76,0
+GEVO.US,D,20131028,000000,10200,10800,10140,10680,95,0
+GEVO.US,D,20131029,000000,10860,10920,10680,10740,52,0
+GEVO.US,D,20131030,000000,10860,10980,10200,10320,64,0
+GEVO.US,D,20131031,000000,10320,10440,10200,10200,49,0
+GEVO.US,D,20131101,000000,10260,10380,9900,10020,69,0
+GEVO.US,D,20131104,000000,10080,10440,10020,10320,74,0
+GEVO.US,D,20131105,000000,10380,10500,9900,9960,68,0
+GEVO.US,D,20131106,000000,8220,9000,7800,7920,509,0
+GEVO.US,D,20131107,000000,8100,8580,8040,8280,105,0
+GEVO.US,D,20131108,000000,8280,8460,8100,8160,55,0
+GEVO.US,D,20131111,000000,8400,8400,8100,8220,32,0
+GEVO.US,D,20131112,000000,8400,8400,7920,8040,73,0
+GEVO.US,D,20131113,000000,8100,8400,7920,8100,60,0
+GEVO.US,D,20131114,000000,8040,8280,8040,8280,38,0
+GEVO.US,D,20131115,000000,8400,13080,8280,10440,1536,0
+GEVO.US,D,20131118,000000,10740,10800,8940,9000,323,0
+GEVO.US,D,20131119,000000,9120,9300,8400,8880,148,0
+GEVO.US,D,20131120,000000,9300,9300,8580,8820,94,0
+GEVO.US,D,20131121,000000,8880,9060,8520,8580,54,0
+GEVO.US,D,20131122,000000,8700,9720,8280,9180,227,0
+GEVO.US,D,20131125,000000,9900,9900,8940,9900,140,0
+GEVO.US,D,20131126,000000,10080,10500,9540,9840,225,0
+GEVO.US,D,20131127,000000,9840,11220,9840,10860,480,0
+GEVO.US,D,20131129,000000,11040,11100,10680,10680,57,0
+GEVO.US,D,20131202,000000,11100,11100,10260,10920,138,0
+GEVO.US,D,20131203,000000,11100,11100,10200,10620,126,0
+GEVO.US,D,20131204,000000,10920,11040,9840,10800,172,0
+GEVO.US,D,20131205,000000,10620,10920,9600,10200,233,0
+GEVO.US,D,20131206,000000,10260,10320,10020,10080,44,0
+GEVO.US,D,20131209,000000,10080,10440,10080,10200,68,0
+GEVO.US,D,20131210,000000,10320,10320,9900,9960,81,0
+GEVO.US,D,20131211,000000,7200,7500,6780,7260,2797,0
+GEVO.US,D,20131212,000000,7260,7320,7080,7140,404,0
+GEVO.US,D,20131213,000000,7200,7200,6720,7080,382,0
+GEVO.US,D,20131216,000000,7080,7140,6840,6840,285,0
+GEVO.US,D,20131217,000000,6840,7380,6840,7200,222,0
+GEVO.US,D,20131218,000000,7320,7500,7020,7020,371,0
+GEVO.US,D,20131219,000000,7200,7740,7020,7680,428,0
+GEVO.US,D,20131220,000000,7800,7860,7320,7620,290,0
+GEVO.US,D,20131223,000000,7860,8040,7680,7800,277,0
+GEVO.US,D,20131224,000000,8040,8040,7800,7830,92,0
+GEVO.US,D,20131226,000000,7980,8100,7800,8040,264,0
+GEVO.US,D,20131227,000000,8100,8520,7800,8340,506,0
+GEVO.US,D,20131230,000000,8340,8640,8040,8520,265,0
+GEVO.US,D,20131231,000000,8520,8700,8400,8580,171,0
+GEVO.US,D,20140102,000000,8640,8640,8160,8460,182,0
+GEVO.US,D,20140103,000000,8460,8520,8220,8280,185,0
+GEVO.US,D,20140106,000000,8400,8460,8160,8280,85,0
+GEVO.US,D,20140107,000000,8340,8400,7920,8040,195,0
+GEVO.US,D,20140108,000000,8160,8340,8100,8160,159,0
+GEVO.US,D,20140109,000000,8220,8280,7980,7980,119,0
+GEVO.US,D,20140110,000000,7980,8040,7500,7740,228,0
+GEVO.US,D,20140113,000000,7740,8220,7560,7800,193,0
+GEVO.US,D,20140114,000000,7860,7860,7680,7740,74,0
+GEVO.US,D,20140115,000000,7860,7860,7740,7740,88,0
+GEVO.US,D,20140116,000000,7740,7800,7680,7680,65,0
+GEVO.US,D,20140117,000000,7680,8040,7680,7800,110,0
+GEVO.US,D,20140121,000000,7920,8280,7800,8040,324,0
+GEVO.US,D,20140122,000000,8100,8220,7680,7800,141,0
+GEVO.US,D,20140123,000000,7740,7920,7740,7800,82,0
+GEVO.US,D,20140124,000000,7740,7800,7500,7680,153,0
+GEVO.US,D,20140127,000000,7680,7680,7200,7200,196,0
+GEVO.US,D,20140128,000000,7320,7633.2,7320,7380,120,0
+GEVO.US,D,20140129,000000,7560,8280,7380,8160,650,0
+GEVO.US,D,20140130,000000,8160,8700,8040,8220,546,0
+GEVO.US,D,20140131,000000,8160,8760,7860,8280,350,0
+GEVO.US,D,20140203,000000,8340,8400,7800,7860,162,0
+GEVO.US,D,20140204,000000,7920,8040,7800,7860,73,0
+GEVO.US,D,20140205,000000,7860,7860,7560,7560,145,0
+GEVO.US,D,20140206,000000,7680,7980,7560,7680,43,0
+GEVO.US,D,20140207,000000,7740,7920,7620,7740,75,0
+GEVO.US,D,20140210,000000,7800,8100,7740,7920,106,0
+GEVO.US,D,20140211,000000,8040,8040,7620,7920.4,74,0
+GEVO.US,D,20140212,000000,8040,8100,7680,7740,107,0
+GEVO.US,D,20140213,000000,7860,8010,7680,7920,68,0
+GEVO.US,D,20140214,000000,8040,8100,7740,7740,124,0
+GEVO.US,D,20140218,000000,7920,8160,7680,7740,276,0
+GEVO.US,D,20140219,000000,7620,7740,7500,7500,140,0
+GEVO.US,D,20140220,000000,7680,7680,7200,7260,218,0
+GEVO.US,D,20140221,000000,7260,7500,7260,7260,67,0
+GEVO.US,D,20140224,000000,7500,7800,7320,7740,115,0
+GEVO.US,D,20140225,000000,7980,8040,7800,7980,179,0
+GEVO.US,D,20140226,000000,8160,8160,7980,8040,90,0
+GEVO.US,D,20140227,000000,8100,9120,7800,8580,1017,0
+GEVO.US,D,20140228,000000,8940,8940,8040,8160,286,0
+GEVO.US,D,20140303,000000,8220,8400,7740,7920,280,0
+GEVO.US,D,20140304,000000,7920,7980,7680,7800,158,0
+GEVO.US,D,20140305,000000,7860,8400,7800,8040,254,0
+GEVO.US,D,20140306,000000,8580,9180,8400,8520,474,0
+GEVO.US,D,20140307,000000,8580,8640,8160,8280,142,0
+GEVO.US,D,20140310,000000,8100,8580,8100,8400,139,0
+GEVO.US,D,20140311,000000,8640,9240,8280,8700,577,0
+GEVO.US,D,20140312,000000,9120,9300,8520,8760,296,0
+GEVO.US,D,20140313,000000,8700,8820,8280,8460,163,0
+GEVO.US,D,20140314,000000,8400,8760,8040,8580,126,0
+GEVO.US,D,20140317,000000,8520,9000,8220,8340,93,0
+GEVO.US,D,20140318,000000,8400,8400,8040,8160,103,0
+GEVO.US,D,20140319,000000,8160,8340,7800,7800,179,0
+GEVO.US,D,20140320,000000,7860,8040,7560,7920,193,0
+GEVO.US,D,20140321,000000,8040,8160,7860,7920,80,0
+GEVO.US,D,20140324,000000,7860,8100,7560,7620,203,0
+GEVO.US,D,20140325,000000,7680,7860,7440,7440,228,0
+GEVO.US,D,20140326,000000,6900,7800,6900,7020,405,0
+GEVO.US,D,20140327,000000,6960,7080,6840,6960,121,0
+GEVO.US,D,20140328,000000,7020,7080,6900,7020,154,0
+GEVO.US,D,20140331,000000,7080,7320,6960,7020,171,0
+GEVO.US,D,20140401,000000,7140,7440,7020,7140,157,0
+GEVO.US,D,20140402,000000,7200,7380,7140,7260,64,0
+GEVO.US,D,20140403,000000,7320,7440,7080,7170,46,0
+GEVO.US,D,20140404,000000,7140,7248,7080,7080,49,0
+GEVO.US,D,20140407,000000,7200,7260,7020,7020,66,0
+GEVO.US,D,20140408,000000,7080,7140,6930,7080,45,0
+GEVO.US,D,20140409,000000,7080,7140,6960,7080,61,0
+GEVO.US,D,20140410,000000,7020,7140,6720,6840,78,0
+GEVO.US,D,20140411,000000,6840,6960,6600,6690,122,0
+GEVO.US,D,20140414,000000,6660,6840,6180,6180,183,0
+GEVO.US,D,20140415,000000,6180,6300,4380.4,5065.2,602,0
+GEVO.US,D,20140416,000000,5065.2,5079.6,4620,4962,163,0
+GEVO.US,D,20140417,000000,4920,5880,4650,5580,261,0
+GEVO.US,D,20140421,000000,5760,5817.6,4980,5220,141,0
+GEVO.US,D,20140422,000000,5100,8040,5100,7080,1990,0
+GEVO.US,D,20140423,000000,6960,7380,6240,6540,609,0
+GEVO.US,D,20140424,000000,6540,7200,6480,6900,359,0
+GEVO.US,D,20140425,000000,6960,7020,6480,6660,137,0
+GEVO.US,D,20140428,000000,6720,6840,6180,6360,156,0
+GEVO.US,D,20140429,000000,6660,6660,6180,6180,94,0
+GEVO.US,D,20140430,000000,6300,6360,6120,6180,53,0
+GEVO.US,D,20140501,000000,6180,6420,6180,6360,75,0
+GEVO.US,D,20140502,000000,6300,6480.4,6180,6300,38,0
+GEVO.US,D,20140505,000000,6480,6660,6000,6660,109,0
+GEVO.US,D,20140506,000000,6540,6780,6120,6240,105,0
+GEVO.US,D,20140507,000000,6180,6420,6120,6180,46,0
+GEVO.US,D,20140508,000000,6240,6240,5573.2,5760,156,0
+GEVO.US,D,20140509,000000,5820,5820,5400,5400,95,0
+GEVO.US,D,20140512,000000,5580,6240,5460,6000,105,0
+GEVO.US,D,20140513,000000,6120,6240,5899.2,6120,101,0
+GEVO.US,D,20140514,000000,6180,6240,6000,6120,117,0
+GEVO.US,D,20140515,000000,6240,6480,5714.8,5879.2,172,0
+GEVO.US,D,20140516,000000,6000,6000,5520,5745.6,69,0
+GEVO.US,D,20140519,000000,5760,5760,5472,5522.4,59,0
+GEVO.US,D,20140520,000000,5520,5670,5340,5421.6,29,0
+GEVO.US,D,20140521,000000,5400,5636.4,5400,5400,22,0
+GEVO.US,D,20140522,000000,5400,5563.6,5400,5496.4,22,0
+GEVO.US,D,20140523,000000,5400,5916,5400,5580,98,0
+GEVO.US,D,20140527,000000,5820,5820.4,5400,5460,47,0
+GEVO.US,D,20140528,000000,5640,5640,5460,5461.2,27,0
+GEVO.US,D,20140529,000000,5640,5940,5280,5460,170,0
+GEVO.US,D,20140530,000000,5568,5580,5340,5532.4,49,0
+GEVO.US,D,20140602,000000,5520,5640,5350,5400,33,0
+GEVO.US,D,20140603,000000,5340,5520,5100,5160,65,0
+GEVO.US,D,20140604,000000,5161.6,5388,5100,5160,90,0
+GEVO.US,D,20140605,000000,5340,5340,4830,5064,120,0
+GEVO.US,D,20140606,000000,5040,5400,4856.4,5212,73,0
+GEVO.US,D,20140609,000000,5280,5460,5280,5340,43,0
+GEVO.US,D,20140610,000000,5160,5580,5160,5580,58,0
+GEVO.US,D,20140611,000000,5460,5940,5460,5760,80,0
+GEVO.US,D,20140612,000000,5640,5760,5580,5759.2,35,0
+GEVO.US,D,20140613,000000,5760,5856,5533.6,5760,40,0
+GEVO.US,D,20140616,000000,5760,5880,5703.6,5760,14,0
+GEVO.US,D,20140617,000000,5700,5940,5520,5820,54,0
+GEVO.US,D,20140618,000000,5714.8,5817.6,5460,5520,46,0
+GEVO.US,D,20140619,000000,5460,5820,5460,5468.4,29,0
+GEVO.US,D,20140620,000000,5460.4,5700,5418,5418,59,0
+GEVO.US,D,20140623,000000,5400,5520,5280,5280,44,0
+GEVO.US,D,20140624,000000,5280,5280,4980.4,5115.6,103,0
+GEVO.US,D,20140625,000000,5160,5400,4920,5280,66,0
+GEVO.US,D,20140626,000000,5400,5400,5220,5341.2,30,0
+GEVO.US,D,20140627,000000,5340,5519.2,4980,5040,153,0
+GEVO.US,D,20140630,000000,5160,5436,5041.2,5160,35,0
+GEVO.US,D,20140701,000000,5160,5400,5100,5252.4,28,0
+GEVO.US,D,20140702,000000,5340,5340,5100,5280,23,0
+GEVO.US,D,20140703,000000,5112.4,5334,5112.4,5220,23,0
+GEVO.US,D,20140707,000000,5280,5580,5160,5272.8,39,0
+GEVO.US,D,20140708,000000,5280,5280,4980,5048.8,55,0
+GEVO.US,D,20140709,000000,4980,5100,4980,5100,23,0
+GEVO.US,D,20140710,000000,4986,5039.2,4680,4789.6,66,0
+GEVO.US,D,20140711,000000,4740,4920,4620,4920,37,0
+GEVO.US,D,20140714,000000,4924.8,5220,4806,4969.2,46,0
+GEVO.US,D,20140715,000000,4894.8,4920,4702.8,4812.4,22,0
+GEVO.US,D,20140716,000000,4800,4800,4560,4628.4,36,0
+GEVO.US,D,20140717,000000,4628.4,4752,4500,4504,28,0
+GEVO.US,D,20140718,000000,4620,4920,4560,4572,37,0
+GEVO.US,D,20140721,000000,4560,4620,4260,4326.4,60,0
+GEVO.US,D,20140722,000000,4320,4440,4200,4200,45,0
+GEVO.US,D,20140723,000000,4140,4440,3300,3561,248,0
+GEVO.US,D,20140724,000000,3600,3654.6,3390,3520.8,130,0
+GEVO.US,D,20140725,000000,3363,4291.6,3363,4020,353,0
+GEVO.US,D,20140728,000000,4080,4080,3600,3720,83,0
+GEVO.US,D,20140729,000000,4560,5028,4088.8,4200,651,0
+GEVO.US,D,20140730,000000,4680,4680,4200,4320,121,0
+GEVO.US,D,20140731,000000,3480,3480,3000,3060,1005,0
+GEVO.US,D,20140801,000000,3180,3180,2658.6,2868,611,0
+GEVO.US,D,20140804,000000,3098.4,3120,2935.8,3000,167,0
+GEVO.US,D,20140805,000000,3004.8,3071.4,2730,3000.6,139,0
+GEVO.US,D,20140806,000000,3060,3060,2880,2991.6,78,0
+GEVO.US,D,20140807,000000,3030,3030,2880,2916,53,0
+GEVO.US,D,20140808,000000,2826,2970,2730,2730,148,0
+GEVO.US,D,20140811,000000,2700,3060,2700,2994,242,0
+GEVO.US,D,20140812,000000,2940,3059.4,2940,3001.2,79,0
+GEVO.US,D,20140813,000000,3000,3060,2580,2940,153,0
+GEVO.US,D,20140814,000000,2880,3000,2736,2880,103,0
+GEVO.US,D,20140815,000000,2880,2886.6,2730,2730.6,102,0
+GEVO.US,D,20140818,000000,2940,2940,2706,2757.6,78,0
+GEVO.US,D,20140819,000000,2940,2940,2730,2796,71,0
+GEVO.US,D,20140820,000000,2796,2910,2715,2718,92,0
+GEVO.US,D,20140821,000000,2779.2,2838,2700,2700.6,123,0
+GEVO.US,D,20140822,000000,2790,2820,2646.6,2701.8,93,0
+GEVO.US,D,20140825,000000,2760,2760,2646.6,2670,55,0
+GEVO.US,D,20140826,000000,2676,2849.4,2640,2774.4,52,0
+GEVO.US,D,20140827,000000,2880,2880,2676,2792.4,51,0
+GEVO.US,D,20140828,000000,2817,2937,2730,2826,64,0
+GEVO.US,D,20140829,000000,2820,3300,2820,3121.2,342,0
+GEVO.US,D,20140902,000000,3240,3450,3089.4,3318,584,0
+GEVO.US,D,20140903,000000,3420,3480,2880,3060,490,0
+GEVO.US,D,20140904,000000,3090,3180,2850,2953.2,125,0
+GEVO.US,D,20140905,000000,2940,2940.6,2589.6,2704.2,280,0
+GEVO.US,D,20140908,000000,2700,2904.6,2649,2826,96,0
+GEVO.US,D,20140909,000000,2850,2910,2760,2883,67,0
+GEVO.US,D,20140910,000000,2790,2937.6,2709.6,2763,75,0
+GEVO.US,D,20140911,000000,2736,2867.4,2706,2843.4,42,0
+GEVO.US,D,20140912,000000,2820,2877,2730,2730.6,66,0
+GEVO.US,D,20140915,000000,2760,2760,2580,2598,165,0
+GEVO.US,D,20140916,000000,2589,2640,2520,2580.6,66,0
+GEVO.US,D,20140917,000000,2640,2700,2460,2461.8,123,0
+GEVO.US,D,20140918,000000,2460,2460,2040,2100,384,0
+GEVO.US,D,20140919,000000,2345.4,2640,2220,2406,587,0
+GEVO.US,D,20140922,000000,2285.4,2580,2226,2549.4,82,0
+GEVO.US,D,20140923,000000,2580,2580,2406,2580,26,0
+GEVO.US,D,20140924,000000,2520,2550,2016,2125.8,399,0
+GEVO.US,D,20140925,000000,2244,2520,2100,2100.6,94,0
+GEVO.US,D,20140926,000000,2160,2244,2040,2040,122,0
+GEVO.US,D,20140929,000000,2100,2100,1830,1920.6,558,0
+GEVO.US,D,20140930,000000,2034,2117.4,1814.4,2055,157,0
+GEVO.US,D,20141001,000000,2088,2100,1931.4,1931.4,52,0
+GEVO.US,D,20141002,000000,1936.8,2039.4,1824,1830,141,0
+GEVO.US,D,20141003,000000,1860,1998,1807.2,1826.4,62,0
+GEVO.US,D,20141006,000000,1830,1978.8,1500,1680,188,0
+GEVO.US,D,20141007,000000,1740,1794,1512,1560,107,0
+GEVO.US,D,20141008,000000,1674,1674,1546.2,1620,87,0
+GEVO.US,D,20141009,000000,1800,2190,1620,1620,124,0
+GEVO.US,D,20141010,000000,1620,1740,1560,1620,38,0
+GEVO.US,D,20141013,000000,1620,1800,1500,1605,67,0
+GEVO.US,D,20141014,000000,1560,1716,1552.2,1716,26,0
+GEVO.US,D,20141015,000000,1680,1793.4,1500.6,1753.2,101,0
+GEVO.US,D,20141016,000000,1799.4,1860,1650.6,1680,102,0
+GEVO.US,D,20141017,000000,1800,1918.8,1692,1752,25,0
+GEVO.US,D,20141020,000000,1710,1920,1710,1800.6,119,0
+GEVO.US,D,20141021,000000,1980,2050.8,1860,1929,206,0
+GEVO.US,D,20141022,000000,2082,2142,1920,2053.2,241,0
+GEVO.US,D,20141023,000000,2046,2160,2046,2130,137,0
+GEVO.US,D,20141024,000000,2148,2265.6,2101.2,2181,111,0
+GEVO.US,D,20141027,000000,2220,2280,2112.6,2190,96,0
+GEVO.US,D,20141028,000000,2160,2340,2160,2161.8,110,0
+GEVO.US,D,20141029,000000,2338.2,2338.2,2100,2190,79,0
+GEVO.US,D,20141030,000000,2109,2280,1680,2123.4,125,0
+GEVO.US,D,20141031,000000,1936.8,2220,1921.8,2147.4,68,0
+GEVO.US,D,20141103,000000,2202,2217,1920,1926.6,51,0
+GEVO.US,D,20141104,000000,2070,2070,1926.6,1950,29,0
+GEVO.US,D,20141105,000000,2038.2,2038.2,1860,1860,24,0
+GEVO.US,D,20141106,000000,1980,1980,1800,1915.8,69,0
+GEVO.US,D,20141107,000000,1860,1980,1801.8,1968,32,0
+GEVO.US,D,20141110,000000,2040,2088,1950,1950,86,0
+GEVO.US,D,20141111,000000,1950,2004,1919.4,1950,66,0
+GEVO.US,D,20141112,000000,2460,2640,2280,2340,582,0
+GEVO.US,D,20141113,000000,2340,2340,2118,2160,114,0
+GEVO.US,D,20141114,000000,2280,2640,2280,2460,355,0
+GEVO.US,D,20141117,000000,2580,2580,2400,2460,130,0
+GEVO.US,D,20141118,000000,2400,2460,2310,2340,93,0
+GEVO.US,D,20141119,000000,2340,2459.4,2220,2278.8,74,0
+GEVO.US,D,20141120,000000,2279.4,2640,2220.6,2580,263,0
+GEVO.US,D,20141121,000000,2640,2880,2580,2700,382,0
+GEVO.US,D,20141124,000000,2760,3120,2760,3000,530,0
+GEVO.US,D,20141125,000000,3120,3240,2880,2940,220,0
+GEVO.US,D,20141126,000000,3000,3000,2719.2,3000,124,0
+GEVO.US,D,20141128,000000,3000,3024,2640,2640.6,155,0
+GEVO.US,D,20141201,000000,2730,2760,2370.6,2457,225,0
+GEVO.US,D,20141202,000000,2457,2519.4,2287.2,2340.6,88,0
+GEVO.US,D,20141203,000000,2340,2580,2262,2382,146,0
+GEVO.US,D,20141204,000000,2334.6,2394,2235,2280,90,0
+GEVO.US,D,20141205,000000,2250,2286,2159.4,2220.6,95,0
+GEVO.US,D,20141208,000000,2220,2220,1860,1920,160,0
+GEVO.US,D,20141209,000000,1980,2100,1920,1920,140,0
+GEVO.US,D,20141210,000000,1920,2083.2,1740,1947,200,0
+GEVO.US,D,20141211,000000,1747.8,1920,1743,1800,65,0
+GEVO.US,D,20141212,000000,1800.6,1889.4,1770,1860.6,96,0
+GEVO.US,D,20141215,000000,1920,1920,1608,1680,151,0
+GEVO.US,D,20141216,000000,1680,1740,1500,1740,174,0
+GEVO.US,D,20141217,000000,1500,1800,1500,1725.6,98,0
+GEVO.US,D,20141218,000000,1740,1980,1740,1755.6,25,0
+GEVO.US,D,20141219,000000,1920,1920,1760.4,1920,77,0
+GEVO.US,D,20141222,000000,1920,2058,1865.4,1980,110,0
+GEVO.US,D,20141223,000000,2100,2280,2040,2267.4,270,0
+GEVO.US,D,20141224,000000,2250,2340.6,2160.6,2220,110,0
+GEVO.US,D,20141226,000000,2160,2310,1920,2190,110,0
+GEVO.US,D,20141229,000000,1950,2097.6,1923,2070,77,0
+GEVO.US,D,20141230,000000,1932.6,2038.2,1920,1972.8,65,0
+GEVO.US,D,20141231,000000,1980,1980,1620,1920,135,0
+GEVO.US,D,20150102,000000,1920,2100,1800,2100,44,0
+GEVO.US,D,20150105,000000,2100,2220,2040,2100,76,0
+GEVO.US,D,20150106,000000,2040,2189.4,1831.2,2040,82,0
+GEVO.US,D,20150107,000000,1920,2040,1860,1920,36,0
+GEVO.US,D,20150108,000000,2016,2071.2,1860,1980,75,0
+GEVO.US,D,20150109,000000,1920,1920,1800,1920,92,0
+GEVO.US,D,20150112,000000,1860,1920,1800,1920,63,0
+GEVO.US,D,20150113,000000,2070,2100,1870.8,1995.6,76,0
+GEVO.US,D,20150114,000000,1920,2034,1800,1842,120,0
+GEVO.US,D,20150115,000000,1770,1980,1744.2,1890,50,0
+GEVO.US,D,20150116,000000,1920,1920,1680,1809.6,80,0
+GEVO.US,D,20150120,000000,1794.6,1860,1681.8,1794,56,0
+GEVO.US,D,20150121,000000,1740,1860,1680,1743.6,46,0
+GEVO.US,D,20150122,000000,1800,1860,1690.8,1740.6,38,0
+GEVO.US,D,20150123,000000,1725,1794,1680,1708.8,57,0
+GEVO.US,D,20150126,000000,1740,1842,1692.6,1767,77,0
+GEVO.US,D,20150127,000000,1956,2094,1506,1662,694,0
+GEVO.US,D,20150128,000000,1680,1719.6,1525.8,1536,192,0
+GEVO.US,D,20150129,000000,1020,1020,748.2,811.2,2521,0
+GEVO.US,D,20150130,000000,870,899.4,720.6,780,930,0
+GEVO.US,D,20150202,000000,840,864,718.8,780,605,0
+GEVO.US,D,20150203,000000,804,804,720.6,732,562,0
+GEVO.US,D,20150204,000000,738,838.8,726.6,780,996,0
+GEVO.US,D,20150205,000000,803.4,864,780,785.4,1019,0
+GEVO.US,D,20150206,000000,828,852,765,810,411,0
+GEVO.US,D,20150209,000000,840,840,780,780,444,0
+GEVO.US,D,20150210,000000,807,837,783,820.2,149,0
+GEVO.US,D,20150211,000000,810,975,795.6,959.4,1936,0
+GEVO.US,D,20150212,000000,1020,1260,960,1200,4120,0
+GEVO.US,D,20150213,000000,1342.2,1440,1208.4,1374,3591,0
+GEVO.US,D,20150217,000000,1560,1800,1542,1680,3664,0
+GEVO.US,D,20150218,000000,1740,1740,1380,1453.8,1779,0
+GEVO.US,D,20150219,000000,1500,1500,1209.6,1410,1037,0
+GEVO.US,D,20150220,000000,1440,1680,1440,1620,1268,0
+GEVO.US,D,20150223,000000,1740,1800,1507.2,1569,1360,0
+GEVO.US,D,20150224,000000,1320,1608,1200,1554,887,0
+GEVO.US,D,20150225,000000,1560,1620,1440,1500,385,0
+GEVO.US,D,20150226,000000,1500,1680,1410,1620,1176,0
+GEVO.US,D,20150227,000000,1650,1674.6,1530.6,1620,418,0
+GEVO.US,D,20150302,000000,1680,1680,1440,1560,343,0
+GEVO.US,D,20150303,000000,1500,1620,1500,1500,379,0
+GEVO.US,D,20150304,000000,1620,1620,1440,1500,530,0
+GEVO.US,D,20150305,000000,1500,1560,1380,1560,612,0
+GEVO.US,D,20150306,000000,1560,1560,1500,1500,205,0
+GEVO.US,D,20150309,000000,1740,1920,1620,1680,3019,0
+GEVO.US,D,20150310,000000,1680,1740,1500,1560,809,0
+GEVO.US,D,20150311,000000,1620,1620,1500,1500,388,0
+GEVO.US,D,20150312,000000,1500,1560,1440,1560,360,0
+GEVO.US,D,20150313,000000,1500,1560,1380,1500,474,0
+GEVO.US,D,20150316,000000,1380,1500,1320,1500,495,0
+GEVO.US,D,20150317,000000,1380,1500,1380,1440,245,0
+GEVO.US,D,20150318,000000,1440,1440,1380,1440,262,0
+GEVO.US,D,20150319,000000,1380,1500,1380,1440,188,0
+GEVO.US,D,20150320,000000,1440,1500,1440,1440,247,0
+GEVO.US,D,20150323,000000,1440,1560,1440,1500,403,0
+GEVO.US,D,20150324,000000,1620,1740,1500,1620,962,0
+GEVO.US,D,20150325,000000,1620,1620,1500,1500,371,0
+GEVO.US,D,20150326,000000,1560,1620,1500,1620,582,0
+GEVO.US,D,20150327,000000,1560,1620,1440,1500,799,0
+GEVO.US,D,20150330,000000,1440,1440,1260,1260,956,0
+GEVO.US,D,20150331,000000,1320,1396.2,1200,1206,515,0
+GEVO.US,D,20150401,000000,1200,1200,900,1020,1037,0
+GEVO.US,D,20150402,000000,1020,1200,1020,1140,526,0
+GEVO.US,D,20150406,000000,1140,1320,1140,1260,461,0
+GEVO.US,D,20150407,000000,1320,1350,1260,1302,390,0
+GEVO.US,D,20150408,000000,1260,1320,1080,1200,394,0
+GEVO.US,D,20150409,000000,1200,1200,1138.8,1194,163,0
+GEVO.US,D,20150410,000000,1140,1200,1080,1200,336,0
+GEVO.US,D,20150413,000000,1200,1200,1080,1140,206,0
+GEVO.US,D,20150414,000000,1200,1200,1140,1200,202,0
+GEVO.US,D,20150415,000000,1149,1200,1116,1170,256,0
+GEVO.US,D,20150416,000000,1170,1170,1080,1080,280,0
+GEVO.US,D,20150417,000000,1080,1140,1080,1140,207,0
+GEVO.US,D,20150420,000000,1109.4,1120.2,1020,1023,296,0
+GEVO.US,D,20150421,000000,904,955.96,528,804,2025,0
+GEVO.US,D,20150422,000000,840,1208,840,1114,5706,0
+GEVO.US,D,20150423,000000,1168,1200,952,1128,4493,0
+GEVO.US,D,20150424,000000,1144,1216,1072,1088,2608,0
+GEVO.US,D,20150427,000000,1088,1100,1004,1016,1136,0
+GEVO.US,D,20150428,000000,980,1016,900,968,960,0
+GEVO.US,D,20150429,000000,960,960,900,920,634,0
+GEVO.US,D,20150430,000000,912,1056,912,1004,1650,0
+GEVO.US,D,20150501,000000,1008,1024,980,984,451,0
+GEVO.US,D,20150504,000000,980,1036,940,1016,1081,0
+GEVO.US,D,20150505,000000,1088,1088,980,988,947,0
+GEVO.US,D,20150506,000000,1000,1084,980,980,1095,0
+GEVO.US,D,20150507,000000,1424,2444,1312,2184,100630,0
+GEVO.US,D,20150508,000000,2784,2896,2084,2120,73156,0
+GEVO.US,D,20150511,000000,1996,2072,1772,1828,14284,0
+GEVO.US,D,20150512,000000,1840,2160,1812,1872,25580,0
+GEVO.US,D,20150513,000000,2204,2272,1748,1788,39793,0
+GEVO.US,D,20150514,000000,1616,1680,1492,1560,15079,0
+GEVO.US,D,20150515,000000,1600,1692,1512,1588,6781,0
+GEVO.US,D,20150518,000000,1556,1636,1512,1524,3639,0
+GEVO.US,D,20150519,000000,1504,1528,1316,1360,6617,0
+GEVO.US,D,20150520,000000,1396,1428,1244,1288,5269,0
+GEVO.US,D,20150521,000000,1288,1348,1200,1208,4902,0
+GEVO.US,D,20150522,000000,1200,1332,1172,1264,4496,0
+GEVO.US,D,20150526,000000,1252,1288,1180,1188,2786,0
+GEVO.US,D,20150527,000000,1196,1320,1180,1232,4515,0
+GEVO.US,D,20150528,000000,1204,1464,1184,1440,8299,0
+GEVO.US,D,20150529,000000,1372,1380,1212,1228,6853,0
+GEVO.US,D,20150601,000000,1252,1292,1220,1240,3647,0
+GEVO.US,D,20150602,000000,1240,1576,1208,1568,22430,0
+GEVO.US,D,20150603,000000,1528,1624,1352,1360,20500,0
+GEVO.US,D,20150604,000000,1472,1664,1440,1496,35566,0
+GEVO.US,D,20150605,000000,1436,1560,1408,1484,7939,0
+GEVO.US,D,20150608,000000,1500,1540,1428,1476,6304,0
+GEVO.US,D,20150609,000000,1452,1600,1436,1508,11268,0
+GEVO.US,D,20150610,000000,1512,1664,1488,1652,24233,0
+GEVO.US,D,20150611,000000,1680,1744,1524,1548,22309,0
+GEVO.US,D,20150612,000000,1540,1588,1472,1532,5942,0
+GEVO.US,D,20150615,000000,1496,1580,1480,1500,2854,0
+GEVO.US,D,20150616,000000,1504,1520,1440,1480,3704,0
+GEVO.US,D,20150617,000000,1584,1644,1488,1516,8618,0
+GEVO.US,D,20150618,000000,1512,1524,1460,1464,2918,0
+GEVO.US,D,20150619,000000,1468,1556,1448,1540,5434,0
+GEVO.US,D,20150622,000000,1536,1536,1448,1492,1499,0
+GEVO.US,D,20150623,000000,1476,1504,1452,1460,1517,0
+GEVO.US,D,20150624,000000,1472,1520,1440,1500,3208,0
+GEVO.US,D,20150625,000000,1496,1552,1460,1516,4648,0
+GEVO.US,D,20150626,000000,1512,1548,1460,1488,2653,0
+GEVO.US,D,20150629,000000,1432,1452,1268,1304,4212,0
+GEVO.US,D,20150630,000000,1320,1388,1280,1308,3309,0
+GEVO.US,D,20150701,000000,1324,1344,1300,1304,1816,0
+GEVO.US,D,20150702,000000,1316,1324,1260,1276,1886,0
+GEVO.US,D,20150706,000000,1240,1248,1160,1244,3111,0
+GEVO.US,D,20150707,000000,1228,1240,1120,1148,2574,0
+GEVO.US,D,20150708,000000,1124,1136,904,912,5484,0
+GEVO.US,D,20150709,000000,996,1048,928,980,2859,0
+GEVO.US,D,20150710,000000,1040,1124,1008,1084,4914,0
+GEVO.US,D,20150713,000000,1064,1096,1028,1036,2583,0
+GEVO.US,D,20150714,000000,1024,1064,920,920,4192,0
+GEVO.US,D,20150715,000000,872,944,860,928,3117,0
+GEVO.US,D,20150716,000000,944,952,880,908,2847,0
+GEVO.US,D,20150717,000000,900,908,876,900,1339,0
+GEVO.US,D,20150720,000000,888,896,784,796,3957,0
+GEVO.US,D,20150721,000000,792,796,724,772,2619,0
+GEVO.US,D,20150722,000000,764,860,764,828,3600,0
+GEVO.US,D,20150723,000000,820,868,812,844,2022,0
+GEVO.US,D,20150724,000000,832,864,804,844,2004,0
+GEVO.US,D,20150727,000000,832,832,780,812,1121,0
+GEVO.US,D,20150728,000000,824,868,816,824,992,0
+GEVO.US,D,20150729,000000,844,900,840,876,2746,0
+GEVO.US,D,20150730,000000,972,1200,948,1048,19347,0
+GEVO.US,D,20150731,000000,1040,1100,976,1056,2570,0
+GEVO.US,D,20150803,000000,1064,1152,1016,1120,3505,0
+GEVO.US,D,20150804,000000,1124,1168,1080,1088,2760,0
+GEVO.US,D,20150805,000000,932,1056,932,988,1867,0
+GEVO.US,D,20150806,000000,976,1040,964,1008,951,0
+GEVO.US,D,20150807,000000,996,1012,940,964,1051,0
+GEVO.US,D,20150810,000000,964,1024,940,996,1882,0
+GEVO.US,D,20150811,000000,996,1020,900,956,1019,0
+GEVO.US,D,20150812,000000,1000,1044,924,988,2944,0
+GEVO.US,D,20150813,000000,992,992,884,892,1377,0
+GEVO.US,D,20150814,000000,896,904,856,868,817,0
+GEVO.US,D,20150817,000000,868,892,864,864,610,0
+GEVO.US,D,20150818,000000,876,948,860,904,1414,0
+GEVO.US,D,20150819,000000,1004,1088,952,980,6493,0
+GEVO.US,D,20150820,000000,980,992,904,916,1147,0
+GEVO.US,D,20150821,000000,904,948,868,916,830,0
+GEVO.US,D,20150824,000000,876,1096,808,952,5838,0
+GEVO.US,D,20150825,000000,1036,1036,960,976,3674,0
+GEVO.US,D,20150826,000000,976,976,872,880,1773,0
+GEVO.US,D,20150827,000000,900,980,884,940,1191,0
+GEVO.US,D,20150828,000000,956,984,920,932,1508,0
+GEVO.US,D,20150831,000000,920,988,920,964,779,0
+GEVO.US,D,20150901,000000,964,984,920,952,911,0
+GEVO.US,D,20150902,000000,976,992,932,944,774,0
+GEVO.US,D,20150903,000000,1016,1020,900,916,1796,0
+GEVO.US,D,20150904,000000,900,940,884,928,729,0
+GEVO.US,D,20150908,000000,952,984,904,920,1674,0
+GEVO.US,D,20150909,000000,924,936,884,912,725,0
+GEVO.US,D,20150910,000000,900,920,884,888,626,0
+GEVO.US,D,20150911,000000,888,900,868,888,749,0
+GEVO.US,D,20150914,000000,876,900,840,844,1244,0
+GEVO.US,D,20150915,000000,836,900,836,896,1192,0
+GEVO.US,D,20150916,000000,884,904,880,892,749,0
+GEVO.US,D,20150917,000000,884,892,868,888,748,0
+GEVO.US,D,20150918,000000,888,916,884,912,881,0
+GEVO.US,D,20150921,000000,912,980,888,940,2194,0
+GEVO.US,D,20150922,000000,920,936,872,880,779,0
+GEVO.US,D,20150923,000000,960,968,824,836,3317,0
+GEVO.US,D,20150924,000000,836,852,784.12,836,761,0
+GEVO.US,D,20150925,000000,832,844,748,784,1146,0
+GEVO.US,D,20150928,000000,816,840,756,794,1180,0
+GEVO.US,D,20150929,000000,784,784,740,744,688,0
+GEVO.US,D,20150930,000000,748,748,648,688,1714,0
+GEVO.US,D,20151001,000000,704,740,668,728,874,0
+GEVO.US,D,20151002,000000,776,776,716,768,884,0
+GEVO.US,D,20151005,000000,768,814.72,760,808,635,0
+GEVO.US,D,20151006,000000,820,840,788,824,586,0
+GEVO.US,D,20151007,000000,828,852,804,824,780,0
+GEVO.US,D,20151008,000000,812,860,804,856,607,0
+GEVO.US,D,20151009,000000,844,876,840,864,492,0
+GEVO.US,D,20151012,000000,856,856,808,828,370,0
+GEVO.US,D,20151013,000000,820,852,808,848,456,0
+GEVO.US,D,20151014,000000,836,868,828,868,550,0
+GEVO.US,D,20151015,000000,856,880,824,860,1015,0
+GEVO.US,D,20151016,000000,848,872,840,860,264,0
+GEVO.US,D,20151019,000000,868,868,836,864,308,0
+GEVO.US,D,20151020,000000,864,876,848,856,536,0
+GEVO.US,D,20151021,000000,864,896,840,876,545,0
+GEVO.US,D,20151022,000000,868,888,860,884,427,0
+GEVO.US,D,20151023,000000,876,888,860,876,192,0
+GEVO.US,D,20151026,000000,840,876,840,848,286,0
+GEVO.US,D,20151027,000000,848,848,780,780,765,0
+GEVO.US,D,20151028,000000,792,808,768,800,349,0
+GEVO.US,D,20151029,000000,800,832,792,804,176,0
+GEVO.US,D,20151030,000000,812,828,800,804,354,0
+GEVO.US,D,20151102,000000,800,836,796,804,494,0
+GEVO.US,D,20151103,000000,792,824,780,788,863,0
+GEVO.US,D,20151104,000000,784,824,784,788,763,0
+GEVO.US,D,20151105,000000,804,836,764,768,1227,0
+GEVO.US,D,20151106,000000,760,760,632,684,2248,0
+GEVO.US,D,20151109,000000,776,780,672,688,1329,0
+GEVO.US,D,20151110,000000,720,724,612,636,1263,0
+GEVO.US,D,20151111,000000,628,652,600,620,769,0
+GEVO.US,D,20151112,000000,620,628,576,588,795,0
+GEVO.US,D,20151113,000000,596,600,548,576,753,0
+GEVO.US,D,20151116,000000,572,656,564,608,3932,0
+GEVO.US,D,20151117,000000,600,628,528,564,2108,0
+GEVO.US,D,20151118,000000,564,612,548,588,2761,0
+GEVO.US,D,20151119,000000,584,592,540,548,1465,0
+GEVO.US,D,20151120,000000,560,564,532,536,1043,0
+GEVO.US,D,20151123,000000,536,592,468,576,3078,0
+GEVO.US,D,20151124,000000,552,600,552,572,1653,0
+GEVO.US,D,20151125,000000,568,604,476,572,4249,0
+GEVO.US,D,20151127,000000,576,576,524,564,554,0
+GEVO.US,D,20151130,000000,560,616,548,584,5335,0
+GEVO.US,D,20151201,000000,576,591.76,528,540,2342,0
+GEVO.US,D,20151202,000000,548,556,504,532,3014,0
+GEVO.US,D,20151203,000000,528,552,520,524,1078,0
+GEVO.US,D,20151204,000000,532,536,508,516,921,0
+GEVO.US,D,20151207,000000,516,528,492,500,1434,0
+GEVO.US,D,20151208,000000,392,392,320,322,8419,0
+GEVO.US,D,20151209,000000,320,320,284,308,2157,0
+GEVO.US,D,20151210,000000,308,312,300,300,947,0
+GEVO.US,D,20151211,000000,316,316,272,272,2181,0
+GEVO.US,D,20151214,000000,268,278,260,271.76,770,0
+GEVO.US,D,20151215,000000,268,276,228,244,3114,0
+GEVO.US,D,20151216,000000,244,260,220,244,1939,0
+GEVO.US,D,20151217,000000,256,260,240,256,1777,0
+GEVO.US,D,20151218,000000,248,256,232,256,1187,0
+GEVO.US,D,20151221,000000,244,292,240,292,1523,0
+GEVO.US,D,20151222,000000,292,296,280,280.88,590,0
+GEVO.US,D,20151223,000000,280,296,280,288,578,0
+GEVO.US,D,20151224,000000,288,316,288,296,414,0
+GEVO.US,D,20151228,000000,296,304,280,280,900,0
+GEVO.US,D,20151229,000000,280,286,256.08,264,1253,0
+GEVO.US,D,20151230,000000,256,268,252,257.64,881,0
+GEVO.US,D,20151231,000000,256,260,240,248,1623,0
+GEVO.US,D,20160104,000000,244.96,264,239.6,260,680,0
+GEVO.US,D,20160105,000000,260,276,259.96,266.6,958,0
+GEVO.US,D,20160106,000000,266.4,266.4,232,238,1390,0
+GEVO.US,D,20160107,000000,252,252,220,220,1812,0
+GEVO.US,D,20160108,000000,232,236,197.2,212,1683,0
+GEVO.US,D,20160111,000000,200,202.8,172.2,192,1520,0
+GEVO.US,D,20160112,000000,192,192,164,165.6,939,0
+GEVO.US,D,20160113,000000,184,184,152,160,917,0
+GEVO.US,D,20160114,000000,164,172,156.4,168,707,0
+GEVO.US,D,20160115,000000,168,168,152.12,156.04,1083,0
+GEVO.US,D,20160119,000000,160,160,140,140,881,0
+GEVO.US,D,20160120,000000,140,144,116,140.04,1160,0
+GEVO.US,D,20160121,000000,146,158,144.04,154.28,666,0
+GEVO.US,D,20160122,000000,160,200,153.76,184.04,1663,0
+GEVO.US,D,20160125,000000,184.04,188,168,176,512,0
+GEVO.US,D,20160126,000000,179.6,184,168.04,174,447,0
+GEVO.US,D,20160127,000000,170,176,164,166.4,530,0
+GEVO.US,D,20160128,000000,168,179.6,168,169.24,376,0
+GEVO.US,D,20160129,000000,180,192,172,190,638,0
+GEVO.US,D,20160201,000000,170,176,164,168,649,0
+GEVO.US,D,20160202,000000,180,180.4,156,156.04,826,0
+GEVO.US,D,20160203,000000,160,167.96,152,165.16,516,0
+GEVO.US,D,20160204,000000,171.2,171.2,152,170,350,0
+GEVO.US,D,20160205,000000,170,178.8,157.36,164.08,672,0
+GEVO.US,D,20160208,000000,164.08,164.08,145.2,145.2,740,0
+GEVO.US,D,20160209,000000,145.2,151.96,144,144,601,0
+GEVO.US,D,20160210,000000,144,144,140,140.44,734,0
+GEVO.US,D,20160211,000000,140,143.92,132,132.8,528,0
+GEVO.US,D,20160212,000000,136,148,132,140,428,0
+GEVO.US,D,20160216,000000,152,170,147,166.28,1773,0
+GEVO.US,D,20160217,000000,168,168,152,164,636,0
+GEVO.US,D,20160218,000000,164,164,152.44,160,291,0
+GEVO.US,D,20160219,000000,152,160,144,146.96,686,0
+GEVO.US,D,20160222,000000,146.96,160,146.96,153.24,293,0
+GEVO.US,D,20160223,000000,155.2,155.2,146.96,148,284,0
+GEVO.US,D,20160224,000000,148,151.16,136.04,149.72,558,0
+GEVO.US,D,20160225,000000,152,156,140.84,156,298,0
+GEVO.US,D,20160226,000000,148,156,148,153.12,225,0
+GEVO.US,D,20160229,000000,152,160,148,152.08,577,0
+GEVO.US,D,20160301,000000,156,156.08,150.04,156.08,499,0
+GEVO.US,D,20160302,000000,159.2,176,154,168,1451,0
+GEVO.US,D,20160303,000000,176,176,160,166,709,0
+GEVO.US,D,20160304,000000,167.2,176,160.16,168.04,995,0
+GEVO.US,D,20160307,000000,176,180.36,168.4,179.44,834,0
+GEVO.US,D,20160308,000000,184,184,160,160,1932,0
+GEVO.US,D,20160309,000000,170.04,170.04,140.04,152,1378,0
+GEVO.US,D,20160310,000000,154,164,146,156,1628,0
+GEVO.US,D,20160311,000000,156,160,148,151.8,953,0
+GEVO.US,D,20160314,000000,156,156,148,149.88,516,0
+GEVO.US,D,20160315,000000,152,152,136,141.28,1090,0
+GEVO.US,D,20160316,000000,144.08,148,144,148,303,0
+GEVO.US,D,20160317,000000,150,156,140,154,1007,0
+GEVO.US,D,20160318,000000,156,164,148.04,151.56,2457,0
+GEVO.US,D,20160321,000000,151.56,160,144.4,148.68,702,0
+GEVO.US,D,20160322,000000,150.8,218.8,150.8,204,5217,0
+GEVO.US,D,20160323,000000,192,192,164,172,2974,0
+GEVO.US,D,20160324,000000,170,203.2,152,184,2151,0
+GEVO.US,D,20160328,000000,224,228,168.4,184,7498,0
+GEVO.US,D,20160329,000000,132,136,104,112.04,14247,0
+GEVO.US,D,20160330,000000,115.4,116,104,104.04,4745,0
+GEVO.US,D,20160331,000000,104,112,92.04,108,7972,0
+GEVO.US,D,20160401,000000,108,110,100,100.04,2242,0
+GEVO.US,D,20160404,000000,102,104,90,95.6,3290,0
+GEVO.US,D,20160405,000000,95.6,95.6,88,89.2,2327,0
+GEVO.US,D,20160406,000000,92,100,88,96.4,2042,0
+GEVO.US,D,20160407,000000,96,99.96,92.4,95.56,1262,0
+GEVO.US,D,20160408,000000,94,104,92.04,104,2051,0
+GEVO.US,D,20160411,000000,104,106.28,96.92,102,1987,0
+GEVO.US,D,20160412,000000,110,121.72,100.44,116,7165,0
+GEVO.US,D,20160413,000000,120,120,106.04,106.04,3729,0
+GEVO.US,D,20160414,000000,110,110,102,106.2,1791,0
+GEVO.US,D,20160415,000000,106,108,101.6,102.04,1518,0
+GEVO.US,D,20160418,000000,104,107.88,100,102.6,597,0
+GEVO.US,D,20160419,000000,104,110,102.52,108,1007,0
+GEVO.US,D,20160420,000000,112,119.52,102,113.6,7795,0
+GEVO.US,D,20160421,000000,118,119,104.08,105.6,3992,0
+GEVO.US,D,20160422,000000,106,109.96,105.6,108,2290,0
+GEVO.US,D,20160425,000000,111.6,112,102.04,104.6,2395,0
+GEVO.US,D,20160426,000000,108,110,100,105.96,1930,0
+GEVO.US,D,20160427,000000,111.6,112,100.4,103.92,3579,0
+GEVO.US,D,20160428,000000,111.4,111.4,100.04,104.24,3739,0
+GEVO.US,D,20160429,000000,104,107.2,100,102.04,2550,0
+GEVO.US,D,20160502,000000,104,109.6,102,104.56,3014,0
+GEVO.US,D,20160503,000000,104.8,109.32,104,104,1933,0
+GEVO.US,D,20160504,000000,106,108.8,98.04,107.96,3525,0
+GEVO.US,D,20160505,000000,107.48,107.52,98.4,100,1948,0
+GEVO.US,D,20160506,000000,103.6,139.04,100,128,20672,0
+GEVO.US,D,20160509,000000,140.48,164,124.48,138,25261,0
+GEVO.US,D,20160510,000000,147.6,147.6,112,120,12270,0
+GEVO.US,D,20160511,000000,124,124,108,117.4,4380,0
+GEVO.US,D,20160512,000000,120,134.4,116,128,7566,0
+GEVO.US,D,20160513,000000,144.56,175.44,144,156,46601,0
+GEVO.US,D,20160516,000000,148,150,116,122.32,21234,0
+GEVO.US,D,20160517,000000,126,126,105.2,112.48,6136,0
+GEVO.US,D,20160518,000000,112,140,109,134.8,18817,0
+GEVO.US,D,20160519,000000,149.2,154.08,120,124.4,22941,0
+GEVO.US,D,20160520,000000,124.4,134,120,126.4,5199,0
+GEVO.US,D,20160523,000000,122,137.6,122,135.96,5002,0
+GEVO.US,D,20160524,000000,136,137.6,126,136,4510,0
+GEVO.US,D,20160525,000000,137.6,152,132,144.4,16951,0
+GEVO.US,D,20160526,000000,144.4,147.2,136,138,9494,0
+GEVO.US,D,20160527,000000,140,148.28,134,140.88,7639,0
+GEVO.US,D,20160531,000000,149,152,133.44,140,11857,0
+GEVO.US,D,20160601,000000,141.2,143.72,132.84,136.2,3981,0
+GEVO.US,D,20160602,000000,136.2,139.8,128,129.6,5708,0
+GEVO.US,D,20160603,000000,132,137.6,129.28,136.4,4246,0
+GEVO.US,D,20160606,000000,136,162.04,132.04,160.4,18394,0
+GEVO.US,D,20160607,000000,188.4,274,180.92,241.32,97570,0
+GEVO.US,D,20160608,000000,458,544,368,383.88,308386,0
+GEVO.US,D,20160609,000000,331.92,354.8,272.12,280,75520,0
+GEVO.US,D,20160610,000000,182,193.96,172,174,79240,0
+GEVO.US,D,20160613,000000,176,219.2,174.08,193.84,77163,0
+GEVO.US,D,20160614,000000,201,212,180.4,189.8,35104,0
+GEVO.US,D,20160615,000000,200,215.8,190,209.44,53582,0
+GEVO.US,D,20160616,000000,248,266.8,228.4,239.6,92801,0
+GEVO.US,D,20160617,000000,256,264,238,239.6,40612,0
+GEVO.US,D,20160620,000000,246.8,248,220,235.76,26727,0
+GEVO.US,D,20160621,000000,240,240,216,224,17933,0
+GEVO.US,D,20160622,000000,220,224,196,204,22328,0
+GEVO.US,D,20160623,000000,200.84,235.2,200.84,233.6,28775,0
+GEVO.US,D,20160624,000000,210,247.56,202,244,34429,0
+GEVO.US,D,20160627,000000,247.12,257.96,224.92,251.6,36641,0
+GEVO.US,D,20160628,000000,256.8,258,236.72,255.6,21667,0
+GEVO.US,D,20160629,000000,246.6,252,240.44,243.88,12500,0
+GEVO.US,D,20160630,000000,244,244,224.44,236,16302,0
+GEVO.US,D,20160701,000000,237.04,249.8,226,240.08,16023,0
+GEVO.US,D,20160705,000000,244,244,228,228.8,11283,0
+GEVO.US,D,20160706,000000,228.8,232.8,220.2,226,10580,0
+GEVO.US,D,20160707,000000,222,227.52,204,211.16,19475,0
+GEVO.US,D,20160708,000000,212,230.72,210.04,216,14113,0
+GEVO.US,D,20160711,000000,218,231.08,210.6,227.2,19070,0
+GEVO.US,D,20160712,000000,234.4,240,224,228,13304,0
+GEVO.US,D,20160713,000000,230,232,220.8,225.52,8436,0
+GEVO.US,D,20160714,000000,220.4,226.8,216.04,217.96,8317,0
+GEVO.US,D,20160715,000000,216,221.52,212.88,220,8399,0
+GEVO.US,D,20160718,000000,220,231.2,220,222,10481,0
+GEVO.US,D,20160719,000000,222,227.92,217,218.52,5755,0
+GEVO.US,D,20160720,000000,218,218.4,208,212,9925,0
+GEVO.US,D,20160721,000000,211.96,218,208,209.8,8246,0
+GEVO.US,D,20160722,000000,205.96,208,181,202.52,10465,0
+GEVO.US,D,20160725,000000,196,232,192.04,219.6,25995,0
+GEVO.US,D,20160726,000000,220,222.8,208.08,212.84,6147,0
+GEVO.US,D,20160727,000000,220.2,224,216,216,5400,0
+GEVO.US,D,20160728,000000,220,220.4,208.4,210.2,6321,0
+GEVO.US,D,20160729,000000,212.12,216,200.4,212.88,5162,0
+GEVO.US,D,20160801,000000,220,220,208,208,4855,0
+GEVO.US,D,20160802,000000,218,220,210,213.56,5546,0
+GEVO.US,D,20160803,000000,216,268,212.4,262.8,44909,0
+GEVO.US,D,20160804,000000,276,315.6,261.04,272,78599,0
+GEVO.US,D,20160805,000000,284,296,272,278.96,18690,0
+GEVO.US,D,20160808,000000,308,323.2,290,320,30806,0
+GEVO.US,D,20160809,000000,319.36,320,292,301.88,27747,0
+GEVO.US,D,20160810,000000,212,244,202,202,48614,0
+GEVO.US,D,20160811,000000,214.04,234,208,223.2,27043,0
+GEVO.US,D,20160812,000000,226.8,230.4,212.44,217.44,10709,0
+GEVO.US,D,20160815,000000,217.44,223.96,210,215.4,9550,0
+GEVO.US,D,20160816,000000,212,222,210.44,212.8,9222,0
+GEVO.US,D,20160817,000000,216.96,221.96,212,221.96,5739,0
+GEVO.US,D,20160818,000000,220,224,213.2,214.4,4568,0
+GEVO.US,D,20160819,000000,218,220,210,211.2,5800,0
+GEVO.US,D,20160822,000000,218,218,208,210.92,3825,0
+GEVO.US,D,20160823,000000,216,216,208.04,210.16,3906,0
+GEVO.US,D,20160824,000000,210.68,211.4,206.04,210.32,5403,0
+GEVO.US,D,20160825,000000,210.8,210.8,200,204,5055,0
+GEVO.US,D,20160826,000000,208,208,202.2,204.4,2715,0
+GEVO.US,D,20160829,000000,210,236,208,234.8,15147,0
+GEVO.US,D,20160830,000000,234.4,239,212,226.4,23174,0
+GEVO.US,D,20160831,000000,227.96,236,220,236,7897,0
+GEVO.US,D,20160901,000000,228,231.76,224.2,226.08,4230,0
+GEVO.US,D,20160902,000000,224,241.6,223,226.8,11115,0
+GEVO.US,D,20160906,000000,231.96,243.2,228,235.2,10065,0
+GEVO.US,D,20160907,000000,288.44,319.32,268.92,277.56,101404,0
+GEVO.US,D,20160908,000000,212,216,197.6,200.8,103986,0
+GEVO.US,D,20160909,000000,204,204.16,188.4,196.88,36437,0
+GEVO.US,D,20160912,000000,200,200,184,188,25632,0
+GEVO.US,D,20160913,000000,195.72,198,184.6,196.6,26526,0
+GEVO.US,D,20160914,000000,198.4,199.2,189.48,190,10944,0
+GEVO.US,D,20160915,000000,189.96,191.96,186,186.8,11024,0
+GEVO.US,D,20160916,000000,184,186,176.8,182.16,18589,0
+GEVO.US,D,20160919,000000,182,185,172.44,184.4,21489,0
+GEVO.US,D,20160920,000000,188,199.96,184.72,195.24,40303,0
+GEVO.US,D,20160921,000000,197.6,199.12,186,197.56,21807,0
+GEVO.US,D,20160922,000000,197.36,197.36,190,192.56,13116,0
+GEVO.US,D,20160923,000000,194,198,190,190.28,19314,0
+GEVO.US,D,20160926,000000,195.4,195.8,190.56,194.8,18384,0
+GEVO.US,D,20160927,000000,195.6,197.96,191.4,192.24,16042,0
+GEVO.US,D,20160928,000000,192.32,208,187,192.8,30188,0
+GEVO.US,D,20160929,000000,192,198.8,189.2,193.64,9960,0
+GEVO.US,D,20160930,000000,196.72,197.92,190,192.8,10448,0
+GEVO.US,D,20161003,000000,188,194,187,192.64,15521,0
+GEVO.US,D,20161004,000000,190,191.2,187,188.44,12245,0
+GEVO.US,D,20161005,000000,188,197.2,182.2,191.6,27806,0
+GEVO.US,D,20161006,000000,192,197.2,188,192,20435,0
+GEVO.US,D,20161007,000000,192.4,193.96,184,187.6,14438,0
+GEVO.US,D,20161010,000000,183.96,187.52,144.16,183.2,27608,0
+GEVO.US,D,20161011,000000,191.16,193.8,172.4,182.44,26159,0
+GEVO.US,D,20161012,000000,182.84,184,168.4,172,15511,0
+GEVO.US,D,20161013,000000,170,171.92,160.8,161.92,11633,0
+GEVO.US,D,20161014,000000,163.72,164,145.44,157.64,19237,0
+GEVO.US,D,20161017,000000,158.8,164,152,161.04,6093,0
+GEVO.US,D,20161018,000000,162.4,168,160.2,162.88,7131,0
+GEVO.US,D,20161019,000000,164,188,161.6,176,30852,0
+GEVO.US,D,20161020,000000,180,182.8,168,172,7871,0
+GEVO.US,D,20161021,000000,160,171.56,155,168.56,8507,0
+GEVO.US,D,20161024,000000,168,179.8,166.8,170.8,7386,0
+GEVO.US,D,20161025,000000,177.68,177.68,160.44,163.8,7376,0
+GEVO.US,D,20161026,000000,165.48,166.12,156.4,163.24,7390,0
+GEVO.US,D,20161027,000000,165.92,165.92,158,160.16,3539,0
+GEVO.US,D,20161028,000000,160,170,158.04,159.44,10392,0
+GEVO.US,D,20161031,000000,163,163,152,154.12,8015,0
+GEVO.US,D,20161101,000000,154,159.6,145,146.04,9698,0
+GEVO.US,D,20161102,000000,156,156,141.6,144,7651,0
+GEVO.US,D,20161103,000000,144,144,124.4,138.6,11989,0
+GEVO.US,D,20161104,000000,128.52,150,128.52,143.12,13006,0
+GEVO.US,D,20161107,000000,159.16,159.16,144,147.4,8237,0
+GEVO.US,D,20161108,000000,146,151.72,137.6,141.56,7570,0
+GEVO.US,D,20161109,000000,132,145.96,128.08,140.52,6162,0
+GEVO.US,D,20161110,000000,150,160,147.56,158.4,15903,0
+GEVO.US,D,20161111,000000,160.2,163,151,156.04,8540,0
+GEVO.US,D,20161114,000000,176,179.96,152,155.52,31586,0
+GEVO.US,D,20161115,000000,142.8,148,132.8,140.4,21831,0
+GEVO.US,D,20161116,000000,139.88,143.16,134,136.36,13047,0
+GEVO.US,D,20161117,000000,134,140,133.64,135.2,6470,0
+GEVO.US,D,20161118,000000,137,137,120.04,124,17501,0
+GEVO.US,D,20161121,000000,120,127.64,120,122.6,5586,0
+GEVO.US,D,20161122,000000,126,137.6,122.6,124,12900,0
+GEVO.US,D,20161123,000000,123.28,139.6,120.12,134.6,31429,0
+GEVO.US,D,20161125,000000,139.6,139.6,128.2,131.52,7506,0
+GEVO.US,D,20161128,000000,133.2,133.2,124.92,126.52,6739,0
+GEVO.US,D,20161129,000000,128,135.76,124,133.2,13852,0
+GEVO.US,D,20161130,000000,136,136,128,131.2,9082,0
+GEVO.US,D,20161201,000000,128,135.2,124.08,125.6,10657,0
+GEVO.US,D,20161202,000000,129.6,129.6,122,125.96,9602,0
+GEVO.US,D,20161205,000000,126,131.2,124,126.6,9902,0
+GEVO.US,D,20161206,000000,124.44,128,121.24,124.28,7799,0
+GEVO.US,D,20161207,000000,124,126.4,116,121,8570,0
+GEVO.US,D,20161208,000000,125.6,125.6,108,116,19230,0
+GEVO.US,D,20161209,000000,119.96,119.96,104.4,106.84,11082,0
+GEVO.US,D,20161212,000000,107.36,107.4,88.12,93.12,21679,0
+GEVO.US,D,20161213,000000,96,97.6,88.08,94.76,8133,0
+GEVO.US,D,20161214,000000,96,97.6,86,90,10919,0
+GEVO.US,D,20161215,000000,86.4,94,86,91.88,7643,0
+GEVO.US,D,20161216,000000,92,94,88.12,92.72,4687,0
+GEVO.US,D,20161219,000000,93.12,94,86,86.84,9721,0
+GEVO.US,D,20161220,000000,86,88,82,83.2,6969,0
+GEVO.US,D,20161221,000000,83.48,84,76.8,79.36,8679,0
+GEVO.US,D,20161222,000000,80,81.92,72,75.16,7921,0
+GEVO.US,D,20161223,000000,76,77.2,70,72,7503,0
+GEVO.US,D,20161227,000000,72,84,71.6,81.64,11655,0
+GEVO.US,D,20161228,000000,86,87.92,81.6,83.96,14071,0
+GEVO.US,D,20161229,000000,83.16,84,76.08,78.96,7699,0
+GEVO.US,D,20161230,000000,72.8,76.24,67.24,69.2,16909,0
+GEVO.US,D,20170103,000000,69.16,69.16,64,67.6,10491,0
+GEVO.US,D,20170104,000000,68.4,80,68.4,78.76,24557,0
+GEVO.US,D,20170105,000000,83.2,87.2,73.2,76,19928,0
+GEVO.US,D,20170106,000000,72,107,64,81,155155,0
+GEVO.US,D,20170109,000000,95.4,95.4,76.4,81.8,76107,0
+GEVO.US,D,20170110,000000,78.6,79,72.4,75,50368,0
+GEVO.US,D,20170111,000000,75,94.8,74.202,78.6,189782,0
+GEVO.US,D,20170112,000000,81.8,82,76.2,77.2,58302,0
+GEVO.US,D,20170113,000000,79,79.394,74.4,74.4,38701,0
+GEVO.US,D,20170117,000000,95,99.6,76,76.8,371888,0
+GEVO.US,D,20170118,000000,77.2,78.8,71.7,75,51993,0
+GEVO.US,D,20170119,000000,74,74.594,70,70.6,26043,0
+GEVO.US,D,20170120,000000,69.6,70.8,66.2,66.6,28674,0
+GEVO.US,D,20170123,000000,67.2,71,56.8,62.2,87042,0
+GEVO.US,D,20170124,000000,63,64,59.2,61,33461,0
+GEVO.US,D,20170125,000000,64.2,64.914,59.4,61.4,31207,0
+GEVO.US,D,20170126,000000,60.6,61.2,54,54.2,48469,0
+GEVO.US,D,20170127,000000,54.2,58.8,54,57.4,31680,0
+GEVO.US,D,20170130,000000,57,61.6,56,59.4,29789,0
+GEVO.US,D,20170131,000000,59.4,62.4,59.2,60,36512,0
+GEVO.US,D,20170201,000000,59.8,60,57,57.2,24009,0
+GEVO.US,D,20170202,000000,57,65.4,55.6,65.4,72340,0
+GEVO.US,D,20170203,000000,64,64,58.4,59.4,42620,0
+GEVO.US,D,20170206,000000,59,59.4,57.2,58.4,12181,0
+GEVO.US,D,20170207,000000,58,58.4,55.8,56.8,18567,0
+GEVO.US,D,20170208,000000,56.4,57,53.1,54,27702,0
+GEVO.US,D,20170209,000000,53.6,55,53.2,53.8,9314,0
+GEVO.US,D,20170210,000000,54,56.2,51,52.8,33187,0
+GEVO.US,D,20170213,000000,52.6,52.6,43.6,46.6,56925,0
+GEVO.US,D,20170214,000000,34.2,34.2,31,31.8,256633,0
+GEVO.US,D,20170215,000000,31,31,26.6,27.2,181100,0
+GEVO.US,D,20170216,000000,26.8,29,24.8,27.6,94327,0
+GEVO.US,D,20170217,000000,27.6,27.798,25.6,26,49919,0
+GEVO.US,D,20170221,000000,25.4,25.902,24,24.6,63496,0
+GEVO.US,D,20170222,000000,24.4,24.6,20.8,21.2,78181,0
+GEVO.US,D,20170223,000000,21,25.4,18.4,23.8,162680,0
+GEVO.US,D,20170224,000000,22.4,23,20.8,21.8,55215,0
+GEVO.US,D,20170227,000000,21.8,21.8,20,20.6,34164,0
+GEVO.US,D,20170228,000000,20.8,20.8,20,20.2,30490,0
+GEVO.US,D,20170301,000000,20,22.6,19.4,21.8,104691,0
+GEVO.US,D,20170302,000000,21.4,21.4,20,20.2,38587,0
+GEVO.US,D,20170303,000000,20.6,20.6,19,20.2,34645,0
+GEVO.US,D,20170306,000000,20,20,18.64,19,34298,0
+GEVO.US,D,20170307,000000,19.4,20.4,19,20,40283,0
+GEVO.US,D,20170308,000000,19.934,20.8,19.006,19.4,33574,0
+GEVO.US,D,20170309,000000,19.6,20,19.4,19.47,18873,0
+GEVO.US,D,20170310,000000,20,21.2,19.6,19.8,39648,0
+GEVO.US,D,20170313,000000,19.8,20.4,19.2,19.87,17008,0
+GEVO.US,D,20170314,000000,19.942,20,18.8,18.88,23917,0
+GEVO.US,D,20170315,000000,19,19.578,18.4,18.6,19450,0
+GEVO.US,D,20170316,000000,19.2,23.332,18.722,21,215635,0
+GEVO.US,D,20170317,000000,21,21.198,19.4,20.4,58884,0
+GEVO.US,D,20170320,000000,20.2,22.6,20,21.8,63828,0
+GEVO.US,D,20170321,000000,21.6,21.8,20,21.2,37048,0
+GEVO.US,D,20170322,000000,21,21.462,20,20.8,22065,0
+GEVO.US,D,20170323,000000,21,22.2,20.4,21,57617,0
+GEVO.US,D,20170324,000000,21,23.6,20.6,22.6,133657,0
+GEVO.US,D,20170327,000000,23.2,26,22,25.6,155178,0
+GEVO.US,D,20170328,000000,25.6,27.2,22.4,22.4,110968,0
+GEVO.US,D,20170329,000000,23.4,23.8,22.4,23.4,42946,0
+GEVO.US,D,20170330,000000,19.8,21.6,18.6,21,103779,0
+GEVO.US,D,20170331,000000,20.6,22.8,20,22.8,48550,0
+GEVO.US,D,20170403,000000,22.6,24.6,21.6,22,61891,0
+GEVO.US,D,20170404,000000,21.8,22,21,21.2,21610,0
+GEVO.US,D,20170405,000000,21,22.4,20.4,20.4,22633,0
+GEVO.US,D,20170406,000000,21,21.6,20.2,21.6,17009,0
+GEVO.US,D,20170407,000000,21.4,22,20.4,21.2,13295,0
+GEVO.US,D,20170410,000000,21,21.388,20,20.4,15742,0
+GEVO.US,D,20170411,000000,20.6,22.2,20.4,21.4,36799,0
+GEVO.US,D,20170412,000000,21.6,22.2,20.8,21,16638,0
+GEVO.US,D,20170413,000000,21,21,20.6,20.8,12096,0
+GEVO.US,D,20170417,000000,20.6,21,20.2,20.6,15452,0
+GEVO.US,D,20170418,000000,21.2,21.2,20.4,20.4,11275,0
+GEVO.US,D,20170419,000000,20.4,21,20.4,20.8,13897,0
+GEVO.US,D,20170420,000000,21.2,24.6,20.8,22.6,164889,0
+GEVO.US,D,20170421,000000,22.2,22.4,20.8,21,28774,0
+GEVO.US,D,20170424,000000,21.4,21.4,20.2,20.6,19626,0
+GEVO.US,D,20170425,000000,20.8,21,20.6,20.6,11894,0
+GEVO.US,D,20170426,000000,21.2,22,20.4,20.8,24710,0
+GEVO.US,D,20170427,000000,20.6,21.2,20.6,21,15438,0
+GEVO.US,D,20170428,000000,20.8,21,20.2,20.8,16473,0
+GEVO.US,D,20170501,000000,20.6,20.8,20,20.4,20925,0
+GEVO.US,D,20170502,000000,20.2,20.4,19.2,19.8,18104,0
+GEVO.US,D,20170503,000000,20,21.2,19.79,20.8,23535,0
+GEVO.US,D,20170504,000000,21.4,22,20.2,20.2,39476,0
+GEVO.US,D,20170505,000000,20.6,20.8,20.2,20.6,33415,0
+GEVO.US,D,20170508,000000,21.2,21.8,20.2,20.2,41524,0
+GEVO.US,D,20170509,000000,20.2,20.6,19.6,19.98,33129,0
+GEVO.US,D,20170510,000000,20,20.634,17.8,19.1,34662,0
+GEVO.US,D,20170511,000000,19.2,20.4,19.2,19.798,10925,0
+GEVO.US,D,20170512,000000,19.8,20.118,19.2,19.6,8225,0
+GEVO.US,D,20170515,000000,19.2,19.6,18.4,19.1,11784,0
+GEVO.US,D,20170516,000000,19.6,19.6,18.602,18.962,9497,0
+GEVO.US,D,20170517,000000,19.4,19.4,18.069,18.3,14202,0
+GEVO.US,D,20170518,000000,18.4,18.5,18.2,18.5,8532,0
+GEVO.US,D,20170519,000000,18.436,18.436,18.2,18.36,5738,0
+GEVO.US,D,20170522,000000,18.4,18.48,17,17.106,13756,0
+GEVO.US,D,20170523,000000,18.8,19.4,17.598,17.8,69409,0
+GEVO.US,D,20170524,000000,17.8,17.9,16.6,16.802,22656,0
+GEVO.US,D,20170525,000000,17,17,15.052,15.58,30655,0
+GEVO.US,D,20170526,000000,15.4,15.4,14.4,14.9,24401,0
+GEVO.US,D,20170530,000000,15,15.038,13.196,13.476,38925,0
+GEVO.US,D,20170531,000000,13.6,14.2,12.802,14.18,35839,0
+GEVO.US,D,20170601,000000,14.2,14.2,13.226,13.802,5470,0
+GEVO.US,D,20170602,000000,13.8,13.88,13.22,13.6,7793,0
+GEVO.US,D,20170605,000000,13.54,13.54,12.4,12.68,14643,0
+GEVO.US,D,20170606,000000,12.6,12.6,10.684,11.7,32683,0
+GEVO.US,D,20170607,000000,11.7,11.8,11.3,11.6,9628,0
+GEVO.US,D,20170608,000000,11.42,12.9,11.402,12.404,68308,0
+GEVO.US,D,20170609,000000,12.2,13,11.82,12.904,24871,0
+GEVO.US,D,20170612,000000,13,14.5,12.906,13.18,58423,0
+GEVO.US,D,20170613,000000,13,13.8,12.4,13.1,31369,0
+GEVO.US,D,20170614,000000,13.2,14.4,12.42,12.78,23407,0
+GEVO.US,D,20170615,000000,12.824,13.378,12.4,12.4,13030,0
+GEVO.US,D,20170616,000000,12.6,13.4,12.44,12.452,13472,0
+GEVO.US,D,20170619,000000,12.8,13.4,12.454,12.798,7650,0
+GEVO.US,D,20170620,000000,12.8,12.96,12.082,12.394,10834,0
+GEVO.US,D,20170621,000000,12.2,12.7,11.676,11.676,16185,0
+GEVO.US,D,20170622,000000,11.62,13.786,11.48,11.896,24802,0
+GEVO.US,D,20170623,000000,11.8,12.752,11.8,12.2,14409,0
+GEVO.US,D,20170626,000000,12.2,12.598,12.082,12.44,21665,0
+GEVO.US,D,20170627,000000,12.2,13.1,12.2,12.238,22763,0
+GEVO.US,D,20170628,000000,12.4,13,12.24,12.742,11854,0
+GEVO.US,D,20170629,000000,13,15,12.644,14.644,69677,0
+GEVO.US,D,20170630,000000,15,15.376,13.222,13.782,24589,0
+GEVO.US,D,20170703,000000,13.4,13.752,12.8,13,8274,0
+GEVO.US,D,20170705,000000,13.1,13.8,13,13,7368,0
+GEVO.US,D,20170706,000000,12.6,13.054,12.304,12.6,13434,0
+GEVO.US,D,20170707,000000,12.6,12.98,12.22,12.6,5802,0
+GEVO.US,D,20170710,000000,12.6,13.352,11.802,12,15223,0
+GEVO.US,D,20170711,000000,12.39,12.398,11.008,11.122,26817,0
+GEVO.US,D,20170712,000000,11.6,11.6,10.86,11.364,12433,0
+GEVO.US,D,20170713,000000,11.4,12.2,11.232,11.724,21919,0
+GEVO.US,D,20170714,000000,12,12.4,11.36,11.476,10630,0
+GEVO.US,D,20170717,000000,11.34,11.98,11.332,11.62,5165,0
+GEVO.US,D,20170718,000000,11.8,11.998,11.332,11.8,3840,0
+GEVO.US,D,20170719,000000,11.62,12.4,11.4,12,19707,0
+GEVO.US,D,20170720,000000,12.6,15.2,12,14.136,112716,0
+GEVO.US,D,20170721,000000,13.4,13.8,13.04,13.8,18426,0
+GEVO.US,D,20170724,000000,13.8,15,13.2,14.492,40696,0
+GEVO.US,D,20170725,000000,16,17.2,13.94,14,334254,0
+GEVO.US,D,20170726,000000,13.81,14.6,12.62,12.98,51631,0
+GEVO.US,D,20170727,000000,13,13.6,12.73,12.86,14397,0
+GEVO.US,D,20170728,000000,12.62,13.54,12.22,13.02,38079,0
+GEVO.US,D,20170731,000000,13.6,13.6,12.6,12.62,9935,0
+GEVO.US,D,20170801,000000,12.8,13.4,12.6,12.622,18272,0
+GEVO.US,D,20170802,000000,12.8,13.1,12.22,12.598,25230,0
+GEVO.US,D,20170803,000000,12.96,12.96,12.022,12.322,16797,0
+GEVO.US,D,20170804,000000,12.6,12.8,12.022,12.248,17449,0
+GEVO.US,D,20170807,000000,12.1,12.8,12.036,12.196,20087,0
+GEVO.US,D,20170808,000000,12.2,12.6,12.1,12.4,8425,0
+GEVO.US,D,20170809,000000,12.4,12.4,11.62,11.64,21122,0
+GEVO.US,D,20170810,000000,12,12,11.2,11.34,8760,0
+GEVO.US,D,20170811,000000,11.2,11.6,11,11.38,10978,0
+GEVO.US,D,20170814,000000,11.58,12,11.2,11.97,7901,0
+GEVO.US,D,20170815,000000,11.96,11.96,11.37,11.6,4977,0
+GEVO.US,D,20170816,000000,11.42,11.8,11.22,11.6,8145,0
+GEVO.US,D,20170817,000000,11.3,11.6,11.2,11.5,6417,0
+GEVO.US,D,20170818,000000,11.4,11.8,11.4,11.48,19265,0
+GEVO.US,D,20170821,000000,11.5,11.798,11.2,11.4,6685,0
+GEVO.US,D,20170822,000000,11.464,11.464,11.2,11.26,5613,0
+GEVO.US,D,20170823,000000,11.2,11.44,11.2,11.4,3565,0
+GEVO.US,D,20170824,000000,11.6,11.6,11.304,11.532,4625,0
+GEVO.US,D,20170825,000000,11.6,12.554,11.6,11.998,23168,0
+GEVO.US,D,20170828,000000,12.1,12.5,11.8,11.8,28519,0
+GEVO.US,D,20170829,000000,11.62,12.296,11.6,11.836,11276,0
+GEVO.US,D,20170830,000000,12,12.869,11.82,12.81,29027,0
+GEVO.US,D,20170831,000000,13,13.4,12.4,13,19331,0
+GEVO.US,D,20170901,000000,13.4,13.4,12.602,12.602,7407,0
+GEVO.US,D,20170905,000000,12.4,13,12.06,12.11,12458,0
+GEVO.US,D,20170906,000000,12.424,12.6,11.8,11.99,11987,0
+GEVO.US,D,20170907,000000,12,12.4,11.404,11.6,15369,0
+GEVO.US,D,20170908,000000,11.6,11.7,11.206,11.4,14358,0
+GEVO.US,D,20170911,000000,11.24,12.4,11.202,11.9,8671,0
+GEVO.US,D,20170912,000000,12.4,12.42,11.9,12.42,13590,0
+GEVO.US,D,20170913,000000,12.442,12.9,12.14,12.3,11116,0
+GEVO.US,D,20170914,000000,12.28,12.5,11.982,11.982,17298,0
+GEVO.US,D,20170915,000000,12.2,12.5,11.268,11.268,16213,0
+GEVO.US,D,20170918,000000,11.6,12.2,11.402,11.6,17874,0
+GEVO.US,D,20170919,000000,12.074,12.2,11.6,11.802,9436,0
+GEVO.US,D,20170920,000000,11.8,12.5,11.604,12.1,25229,0
+GEVO.US,D,20170921,000000,12.4,19.2,12.1,16.2,644709,0
+GEVO.US,D,20170922,000000,16.402,16.6,13.22,14.802,280448,0
+GEVO.US,D,20170925,000000,15,16.4,12.56,13.01,123347,0
+GEVO.US,D,20170926,000000,13.4,13.402,12.2,12.6,59406,0
+GEVO.US,D,20170927,000000,12.9,14.2,12.602,13.6,212329,0
+GEVO.US,D,20170928,000000,13.218,13.5,12.5,12.672,67996,0
+GEVO.US,D,20170929,000000,12.6,12.974,12.2,12.486,30995,0
+GEVO.US,D,20171002,000000,12.48,12.672,11.42,11.904,69284,0
+GEVO.US,D,20171003,000000,13.4,13.574,12.6,12.9,121118,0
+GEVO.US,D,20171004,000000,12.7,13.2,12.46,12.52,53400,0
+GEVO.US,D,20171005,000000,13.026,13.2,12.404,13.17,34178,0
+GEVO.US,D,20171006,000000,13.2,14.8,12.6,14.1,251412,0
+GEVO.US,D,20171009,000000,16,16.8,13.066,14.2,436229,0
+GEVO.US,D,20171010,000000,14,14.4,13.44,13.7,57908,0
+GEVO.US,D,20171011,000000,13.8,13.998,13.3,13.4,30498,0
+GEVO.US,D,20171012,000000,13.96,14.098,13.4,13.6,35847,0
+GEVO.US,D,20171013,000000,13.8,14.38,13.6,13.9,54458,0
+GEVO.US,D,20171016,000000,13.98,13.98,13.3,13.42,23420,0
+GEVO.US,D,20171017,000000,13.4,13.6,13.06,13.4,12957,0
+GEVO.US,D,20171018,000000,13.16,13.3,12.7,13.09,27753,0
+GEVO.US,D,20171019,000000,13.58,13.58,12.7,13.2,13182,0
+GEVO.US,D,20171020,000000,13.3,13.4,13.04,13.144,12522,0
+GEVO.US,D,20171023,000000,13.8,14.8,13.6,14.36,114649,0
+GEVO.US,D,20171024,000000,14.2,14.358,13.8,13.902,25350,0
+GEVO.US,D,20171025,000000,13.902,13.902,13.232,13.5,21430,0
+GEVO.US,D,20171026,000000,13.24,13.958,13.202,13.6,16147,0
+GEVO.US,D,20171027,000000,13.6,13.6,12.9,12.996,24158,0
+GEVO.US,D,20171030,000000,13.1,13.44,12.7,12.76,21154,0
+GEVO.US,D,20171031,000000,12.51,12.964,12.4,12.7,9674,0
+GEVO.US,D,20171101,000000,12.8,12.8,12.06,12.2,33641,0
+GEVO.US,D,20171102,000000,12.6,12.698,12.2,12.599,9268,0
+GEVO.US,D,20171103,000000,13.2,14.488,12.638,13.78,61336,0
+GEVO.US,D,20171106,000000,13.236,13.6,13,13.414,38046,0
+GEVO.US,D,20171107,000000,12.8,12.98,11.99,12.4,42918,0
+GEVO.US,D,20171108,000000,12.8,13.932,12.4,13.598,44786,0
+GEVO.US,D,20171109,000000,13.39,13.6,12.5,13.07,17572,0
+GEVO.US,D,20171110,000000,13,13.198,12.4,12.6,10017,0
+GEVO.US,D,20171113,000000,12.6,12.6,12,12.202,23670,0
+GEVO.US,D,20171114,000000,12.2,12.462,11.79,12,27602,0
+GEVO.US,D,20171115,000000,12,12.4,11.6,12.348,13969,0
+GEVO.US,D,20171116,000000,12.348,12.5,12.04,12.38,18179,0
+GEVO.US,D,20171117,000000,12.02,12.4,11.82,12.4,9663,0
+GEVO.US,D,20171120,000000,12.5,12.996,12.408,12.464,22157,0
+GEVO.US,D,20171121,000000,12.8,13,12.494,12.702,8855,0
+GEVO.US,D,20171122,000000,13,13,12.4,12.8,9143,0
+GEVO.US,D,20171124,000000,12.8,13.6,12.8,13.042,27354,0
+GEVO.US,D,20171127,000000,13.4,13.8,12.42,12.42,38770,0
+GEVO.US,D,20171128,000000,12.988,13,12.988,12.988,11766,0
+GEVO.US,D,20171129,000000,13,14,12.5,12.6,66917,0
+GEVO.US,D,20171130,000000,13,13,12.2,12.372,18898,0
+GEVO.US,D,20171201,000000,13,13,12.02,12.6,17899,0
+GEVO.US,D,20171204,000000,12.04,12.76,12.04,12.438,6986,0
+GEVO.US,D,20171205,000000,12.6,12.6,12.2,12.286,8539,0
+GEVO.US,D,20171206,000000,12.4,12.8,12.104,12.29,12574,0
+GEVO.US,D,20171207,000000,12.6,12.6,11.9,12.308,23282,0
+GEVO.US,D,20171208,000000,12.4,12.4,11.6,12.38,19888,0
+GEVO.US,D,20171211,000000,12.78,13.598,11.88,12.698,227692,0
+GEVO.US,D,20171212,000000,12.26,12.918,12.2,12.21,26992,0
+GEVO.US,D,20171213,000000,12.104,12.4,11.984,12.1,17719,0
+GEVO.US,D,20171214,000000,12.4,12.46,11.984,12.06,21737,0
+GEVO.US,D,20171215,000000,12,12.4,11.836,12.2,20851,0
+GEVO.US,D,20171218,000000,12.194,12.4,12,12.198,13395,0
+GEVO.US,D,20171219,000000,12.04,12.2,11.9,12.18,17652,0
+GEVO.US,D,20171220,000000,12,12.304,11.736,12.304,15616,0
+GEVO.US,D,20171221,000000,12.2,12.4,11.8,12.178,18486,0
+GEVO.US,D,20171222,000000,12.2,12.4,12.2,12.38,13717,0
+GEVO.US,D,20171226,000000,12.2,12.798,11.86,12.038,15284,0
+GEVO.US,D,20171227,000000,12.22,12.6,12.046,12.08,15828,0
+GEVO.US,D,20171228,000000,12,12.2,11.8,11.974,32235,0
+GEVO.US,D,20171229,000000,12,12,11.8,11.806,27412,0
+GEVO.US,D,20180102,000000,11.8,12.22,11.8,12,18626,0
+GEVO.US,D,20180103,000000,12.2,12.36,12.1,12.2,18079,0
+GEVO.US,D,20180104,000000,12.26,14.14,12.03,13.978,222654,0
+GEVO.US,D,20180105,000000,13.978,13.978,12.236,12.794,103882,0
+GEVO.US,D,20180108,000000,12.4,12.6,12,12.2,39806,0
+GEVO.US,D,20180109,000000,12,12.298,11.82,12.2,59489,0
+GEVO.US,D,20180110,000000,12.194,12.2,11.88,12.2,20065,0
+GEVO.US,D,20180111,000000,12.2,12.2,11.926,12.2,21251,0
+GEVO.US,D,20180112,000000,12.2,12.35,12.022,12.2,13733,0
+GEVO.US,D,20180116,000000,12.4,12.4,11.8,11.842,31948,0
+GEVO.US,D,20180117,000000,12,12.2,11.8,12.042,47792,0
+GEVO.US,D,20180118,000000,12,12.042,11.81,11.822,12683,0
+GEVO.US,D,20180119,000000,11.9,12.072,11.8,11.998,18281,0
+GEVO.US,D,20180122,000000,12.064,12.12,11.8,11.898,14037,0
+GEVO.US,D,20180123,000000,11.9,12.172,11.8,11.936,18313,0
+GEVO.US,D,20180124,000000,12,12.1,11.68,11.78,17590,0
+GEVO.US,D,20180125,000000,11.872,11.872,11.2,11.38,42381,0
+GEVO.US,D,20180126,000000,11.73,11.73,11.22,11.324,21836,0
+GEVO.US,D,20180129,000000,11.246,11.406,10.822,11.066,23599,0
+GEVO.US,D,20180130,000000,11.06,11.198,10.906,10.944,13638,0
+GEVO.US,D,20180131,000000,11,11.12,10.8,10.9,14016,0
+GEVO.US,D,20180201,000000,10.9,11.08,10.684,10.954,11554,0
+GEVO.US,D,20180202,000000,11.1,11.1,10.25,10.28,28109,0
+GEVO.US,D,20180205,000000,10.28,10.6,10.28,10.394,9162,0
+GEVO.US,D,20180206,000000,10.4,10.4,9.2,9.202,25262,0
+GEVO.US,D,20180207,000000,9.402,9.8,8.4,8.61,45807,0
+GEVO.US,D,20180208,000000,8.824,10,8.8,9.602,116315,0
+GEVO.US,D,20180209,000000,9.56,10.14,9.1,9.3,43724,0
+GEVO.US,D,20180212,000000,9.4,10.2,9.308,9.95,17260,0
+GEVO.US,D,20180213,000000,10.184,10.198,9.4,9.402,17189,0
+GEVO.US,D,20180214,000000,9.2,9.5,8.82,8.998,24930,0
+GEVO.US,D,20180215,000000,8.94,9.39,8.762,9.388,50018,0
+GEVO.US,D,20180216,000000,9.4,9.4,9.04,9.266,16255,0
+GEVO.US,D,20180220,000000,9.2,9.596,8.702,9.494,19040,0
+GEVO.US,D,20180221,000000,9.468,9.7,9,9.5,8134,0
+GEVO.US,D,20180222,000000,9.8,9.8,8.8,9.632,5432,0
+GEVO.US,D,20180223,000000,9.274,9.614,8.902,9.4,6783,0
+GEVO.US,D,20180226,000000,9.132,9.6,9.06,9.298,5193,0
+GEVO.US,D,20180227,000000,9.398,9.6,9.2,9.39,6717,0
+GEVO.US,D,20180228,000000,9.39,9.488,8.912,9.03,9332,0
+GEVO.US,D,20180301,000000,9.198,9.198,8.922,9.04,4778,0
+GEVO.US,D,20180302,000000,9.066,9.2,8.82,9.2,7558,0
+GEVO.US,D,20180305,000000,9.222,9.478,9.042,9.27,8932,0
+GEVO.US,D,20180306,000000,9.6,9.6,9.04,9.042,3307,0
+GEVO.US,D,20180307,000000,9,10.198,9,9.38,32398,0
+GEVO.US,D,20180308,000000,9.72,9.72,9.262,9.4,6347,0
+GEVO.US,D,20180309,000000,9.38,9.7,8.7,9.434,11037,0
+GEVO.US,D,20180312,000000,9.6,9.72,9.4,9.56,8659,0
+GEVO.US,D,20180313,000000,9.24,9.76,9.24,9.38,3666,0
+GEVO.US,D,20180314,000000,9.76,9.76,9.31,9.4,2744,0
+GEVO.US,D,20180315,000000,9.76,9.76,9.2,9.22,8209,0
+GEVO.US,D,20180316,000000,9.44,11.278,9.4,10.6,223547,0
+GEVO.US,D,20180319,000000,10.8,10.8,9.6,10.13,27006,0
+GEVO.US,D,20180320,000000,10.2,10.2,9.656,9.822,12086,0
+GEVO.US,D,20180321,000000,9.8,10.29,9.8,10.056,7871,0
+GEVO.US,D,20180322,000000,10.04,10.04,9.4,9.9,13110,0
+GEVO.US,D,20180323,000000,9.7,10.2,9.5,10,9004,0
+GEVO.US,D,20180326,000000,10.26,10.26,9.7,9.94,5933,0
+GEVO.US,D,20180327,000000,10.14,10.432,9.884,10.2,12239,0
+GEVO.US,D,20180328,000000,10.6,11.8,10,10.198,173664,0
+GEVO.US,D,20180329,000000,10,10.392,9,9.222,48043,0
+GEVO.US,D,20180402,000000,9.204,9.4,7.63,8.802,29028,0
+GEVO.US,D,20180403,000000,8.862,9.394,8.402,8.602,24902,0
+GEVO.US,D,20180404,000000,8.7,8.858,8.2,8.792,11029,0
+GEVO.US,D,20180405,000000,8.8,8.858,8.402,8.812,6954,0
+GEVO.US,D,20180406,000000,8.928,9.2,8.708,9.196,3742,0
+GEVO.US,D,20180409,000000,9.6,9.89,9,9,27043,0
+GEVO.US,D,20180410,000000,9.2,9.2,8.9,8.902,6682,0
+GEVO.US,D,20180411,000000,8.8,9.068,8.8,8.8,6802,0
+GEVO.US,D,20180412,000000,9,9,7.98,7.98,37007,0
+GEVO.US,D,20180413,000000,8.34,8.45,7.754,8.038,152979,0
+GEVO.US,D,20180416,000000,8.2,8.2,7,7.38,55815,0
+GEVO.US,D,20180417,000000,7.6,7.6,7.042,7.198,24309,0
+GEVO.US,D,20180418,000000,7.472,7.472,7.1,7.24,13604,0
+GEVO.US,D,20180419,000000,7.4,7.4,7,7.198,16799,0
+GEVO.US,D,20180420,000000,7.208,7.32,6.66,6.996,17092,0
+GEVO.US,D,20180423,000000,7.2,7.3,6.4,6.86,19589,0
+GEVO.US,D,20180424,000000,6.9,6.998,6.6082,6.998,4482,0
+GEVO.US,D,20180425,000000,6.96,7.152,6.802,6.804,6140,0
+GEVO.US,D,20180426,000000,6.82,7.2,6.806,6.906,7332,0
+GEVO.US,D,20180427,000000,7.08,7.2,6.902,7.198,4906,0
+GEVO.US,D,20180430,000000,7.128,7.198,6.93,7.198,6790,0
+GEVO.US,D,20180501,000000,7.198,7.198,6.904,7.094,3396,0
+GEVO.US,D,20180502,000000,7.198,7.198,6.822,6.904,6141,0
+GEVO.US,D,20180503,000000,6.96,7.198,6.822,7.1,2128,0
+GEVO.US,D,20180504,000000,7.1,7.198,6.8,7,10522,0
+GEVO.US,D,20180507,000000,7.2,7.202,6.62,6.7422,10077,0
+GEVO.US,D,20180508,000000,6.834,7,6.804,7,3977,0
+GEVO.US,D,20180509,000000,7,7.8,6.934,7.198,38022,0
+GEVO.US,D,20180510,000000,7.5,7.7,7.1971,7.5,24440,0
+GEVO.US,D,20180511,000000,7.4,7.4,6.22,6.6,40172,0
+GEVO.US,D,20180514,000000,6.6,7,6.4,6.8054,16843,0
+GEVO.US,D,20180515,000000,7,7,6.6,6.9,6603,0
+GEVO.US,D,20180516,000000,6.976,6.976,6.8,6.8,5637,0
+GEVO.US,D,20180517,000000,6.8,6.89,6.7845,6.8,3124,0
+GEVO.US,D,20180518,000000,6.834,7,6.402,6.79,7813,0
+GEVO.US,D,20180521,000000,6.76,7.3,6,6,70140,0
+GEVO.US,D,20180522,000000,6.4,6.596,6.006,6.394,24268,0
+GEVO.US,D,20180523,000000,6.4,6.4,6,6,24257,0
+GEVO.US,D,20180524,000000,6,6.3,5.004,5.004,69346,0
+GEVO.US,D,20180525,000000,5.36,5.498,4.2,4.8,62630,0
+GEVO.US,D,20180529,000000,5,5.194,4.434,4.796,23768,0
+GEVO.US,D,20180530,000000,4.62,5.2,4.436,4.982,26161,0
+GEVO.US,D,20180531,000000,5.2,5.2,4.61,4.724,13084,0
+GEVO.US,D,20180601,000000,4.5,5.2,3.8529,4.602,111859,0
+GEVO.US,D,20180604,000000,5.5,6.19,3.98,4.0834,229636,0
+GEVO.US,D,20180605,000000,4,4.46,3.95,4.05,123820,0
+GEVO.US,D,20180606,000000,4,5.5,3.39,3.53,2140913,0
+GEVO.US,D,20180607,000000,3.61,3.61,3.4,3.48,123071,0
+GEVO.US,D,20180608,000000,3.65,3.65,3.2301,3.43,106146,0
+GEVO.US,D,20180611,000000,3.5,4.74,3.4472,4.27,865871,0
+GEVO.US,D,20180612,000000,4.24,4.42,4.03,4.25,164260,0
+GEVO.US,D,20180613,000000,4.22,4.23,4,4.04,81238,0
+GEVO.US,D,20180614,000000,4.02,4.0488,3.65,3.71,86000,0
+GEVO.US,D,20180615,000000,3.81,3.9,3.5,3.51,94306,0
+GEVO.US,D,20180618,000000,5.19,21,4.42,12.7,30343985,0
+GEVO.US,D,20180619,000000,18.32,24.74,16.17,19.5,17109072,0
+GEVO.US,D,20180620,000000,18.75,18.75,12.1,12.53,4006252,0
+GEVO.US,D,20180621,000000,11,11.1174,7.62,8.03,8657246,0
+GEVO.US,D,20180622,000000,9.3,10.95,8.16,8.43,5874566,0
+GEVO.US,D,20180625,000000,8.07,10.75,8.001,9.98,5082599,0
+GEVO.US,D,20180626,000000,8.53,8.556,6.9,7.65,6849092,0
+GEVO.US,D,20180627,000000,8.1,8.45,7.42,7.57,1730358,0
+GEVO.US,D,20180628,000000,7.3,7.45,6.31,6.41,2419576,0
+GEVO.US,D,20180629,000000,5.5,5.5,3.8,3.8,9584565,0
+GEVO.US,D,20180702,000000,3.96,4.3,3.63,3.94,3288298,0
+GEVO.US,D,20180703,000000,4.6,4.69,4.03,4.17,4995077,0
+GEVO.US,D,20180705,000000,4,4.18,3.9092,4.06,1697705,0
+GEVO.US,D,20180706,000000,4.09,4.1144,3.96,3.98,774602,0
+GEVO.US,D,20180709,000000,4,4.83,3.96,4.72,4151006,0
+GEVO.US,D,20180710,000000,4.48,4.6799,4.2,4.26,1544447,0
+GEVO.US,D,20180711,000000,4.14,4.628,4.07,4.6,859170,0
+GEVO.US,D,20180712,000000,4.45,4.77,4.3401,4.47,1136943,0
+GEVO.US,D,20180713,000000,4.43,4.615,4.21,4.28,522284,0
+GEVO.US,D,20180716,000000,4.31,4.479,4.18,4.35,600447,0
+GEVO.US,D,20180717,000000,4.26,4.309,4.14,4.17,646247,0
+GEVO.US,D,20180718,000000,4.15,4.32,4.091,4.15,516181,0
+GEVO.US,D,20180719,000000,4.24,4.24,4.05,4.1,332764,0
+GEVO.US,D,20180720,000000,4.06,4.1677,3.96,4.11,496150,0
+GEVO.US,D,20180723,000000,4.1,4.1,3.9,4.06,262840,0
+GEVO.US,D,20180724,000000,4.02,4.049,3.9,3.95,383399,0
+GEVO.US,D,20180725,000000,3.95,4.02,3.88,3.91,253109,0
+GEVO.US,D,20180726,000000,3.9,4.02,3.8,3.84,661821,0
+GEVO.US,D,20180727,000000,3.81,3.9212,3.61,3.68,423077,0
+GEVO.US,D,20180730,000000,3.73,3.84,3.68,3.74,239253,0
+GEVO.US,D,20180731,000000,3.76,3.95,3.6801,3.89,265547,0
+GEVO.US,D,20180801,000000,3.78,3.85,3.701,3.77,203370,0
+GEVO.US,D,20180802,000000,3.72,3.79,3.6865,3.78,151184,0
+GEVO.US,D,20180803,000000,3.75,3.849,3.71,3.78,103179,0
+GEVO.US,D,20180806,000000,3.76,3.84,3.63,3.71,191419,0
+GEVO.US,D,20180807,000000,3.75,4.11,3.72,3.93,727421,0
+GEVO.US,D,20180808,000000,4.02,4.4199,3.9,4.21,1733094,0
+GEVO.US,D,20180809,000000,3.58,3.87,3.38,3.45,1443949,0
+GEVO.US,D,20180810,000000,3.5,3.53,3.3,3.38,520040,0
+GEVO.US,D,20180813,000000,3.41,3.41,3.131,3.21,504895,0
+GEVO.US,D,20180814,000000,3.23,3.24,3.0599,3.1,383884,0
+GEVO.US,D,20180815,000000,3.05,3.05,2.75,2.84,525655,0
+GEVO.US,D,20180816,000000,2.92,3.2895,2.92,3.14,905537,0
+GEVO.US,D,20180817,000000,3.2,3.2,2.98,3.18,403264,0
+GEVO.US,D,20180820,000000,3.14,3.379,3.111,3.32,397184,0
+GEVO.US,D,20180821,000000,3.45,4.12,3.43,3.95,4091420,0
+GEVO.US,D,20180822,000000,3.94,4.11,3.75,3.93,869900,0
+GEVO.US,D,20180823,000000,3.96,3.9612,3.631,3.85,755623,0
+GEVO.US,D,20180824,000000,3.86,4.07,3.8,3.98,720101,0
+GEVO.US,D,20180827,000000,3.99,4.05,3.65,4,606464,0
+GEVO.US,D,20180828,000000,4.03,4.2,3.86,4.12,606149,0
+GEVO.US,D,20180829,000000,4.12,4.139,4,4.06,331839,0
+GEVO.US,D,20180830,000000,4.02,4.1,3.8,3.825,339587,0
+GEVO.US,D,20180831,000000,3.8,3.9404,3.75,3.85,261548,0
+GEVO.US,D,20180904,000000,3.93,3.93,3.81,3.88,148994,0
+GEVO.US,D,20180905,000000,3.9,4,3.79,3.9,240228,0
+GEVO.US,D,20180906,000000,3.96,3.9966,3.77,3.88,146570,0
+GEVO.US,D,20180907,000000,3.81,4.66,3.81,4.17,2838235,0
+GEVO.US,D,20180910,000000,4.26,4.49,4.1601,4.18,804329,0
+GEVO.US,D,20180911,000000,4.22,4.81,4.11,4.77,1907107,0
+GEVO.US,D,20180912,000000,4.8,4.88,4.41,4.56,1335385,0
+GEVO.US,D,20180913,000000,4.41,4.49,4.12,4.29,529018,0
+GEVO.US,D,20180914,000000,4.3,4.4,4.16,4.18,266433,0
+GEVO.US,D,20180917,000000,4.16,4.24,4.01,4.06,268143,0
+GEVO.US,D,20180918,000000,4.08,4.1216,4.03,4.04,217625,0
+GEVO.US,D,20180919,000000,4.02,4.17,4.01,4.14,349482,0
+GEVO.US,D,20180920,000000,4.17,4.35,4.08,4.31,288433,0
+GEVO.US,D,20180921,000000,4.34,4.45,4.3,4.4,514387,0
+GEVO.US,D,20180924,000000,4.43,4.458,4.0701,4.18,436710,0
+GEVO.US,D,20180925,000000,4.19,4.25,4.14,4.18,153983,0
+GEVO.US,D,20180926,000000,4.13,4.1951,4.05,4.08,113252,0
+GEVO.US,D,20180927,000000,4.1,4.1326,3.85,3.95,283120,0
+GEVO.US,D,20180928,000000,3.94,4.05,3.935,3.96,130640,0
+GEVO.US,D,20181001,000000,4,4.0144,3.92,3.95,159936,0
+GEVO.US,D,20181002,000000,3.96,3.992,3.7,3.75,299667,0
+GEVO.US,D,20181003,000000,3.76,3.86,3.64,3.81,128238,0
+GEVO.US,D,20181004,000000,3.83,3.99,3.8224,3.98,253486,0
+GEVO.US,D,20181005,000000,3.99,3.99,3.85,3.91,125411,0
+GEVO.US,D,20181008,000000,3.92,4.58,3.92,4.4,3813034,0
+GEVO.US,D,20181009,000000,4.8,4.97,4.15,4.23,6309762,0
+GEVO.US,D,20181010,000000,4.02,4.08,3.76,3.83,814750,0
+GEVO.US,D,20181011,000000,3.79,3.84,3.7052,3.82,310839,0
+GEVO.US,D,20181012,000000,3.95,3.95,3.72,3.72,335137,0
+GEVO.US,D,20181015,000000,3.75,3.78,3.71,3.76,170719,0
+GEVO.US,D,20181016,000000,3.7,3.7456,3.55,3.66,233118,0
+GEVO.US,D,20181017,000000,3.62,3.71,3.53,3.56,176157,0
+GEVO.US,D,20181018,000000,3.52,3.77,3.51,3.69,212080,0
+GEVO.US,D,20181019,000000,3.72,3.74,3.58,3.59,76945,0
+GEVO.US,D,20181022,000000,3.61,3.73,3.5224,3.53,216794,0
+GEVO.US,D,20181023,000000,3.51,3.58,3.2641,3.35,179228,0
+GEVO.US,D,20181024,000000,3.32,3.4,3.16,3.16,158799,0
+GEVO.US,D,20181025,000000,3.16,3.3425,3.16,3.27,132811,0
+GEVO.US,D,20181026,000000,3.2,3.31,3.17,3.25,71245,0
+GEVO.US,D,20181029,000000,3.27,3.3197,2.9439,2.95,199786,0
+GEVO.US,D,20181030,000000,2.92,3.08,2.85,3.08,145202,0
+GEVO.US,D,20181031,000000,3.09,3.1844,2.99,3.01,126743,0
+GEVO.US,D,20181101,000000,3.15,3.28,3.15,3.25,194482,0
+GEVO.US,D,20181102,000000,3.26,3.42,3.1701,3.3,94200,0
+GEVO.US,D,20181105,000000,3.4,3.417,3.21,3.27,169909,0
+GEVO.US,D,20181106,000000,3.29,3.41,3.2052,3.37,210883,0
+GEVO.US,D,20181107,000000,3.25,3.37,3,3.27,347323,0
+GEVO.US,D,20181108,000000,3.26,3.4,3.216,3.24,78611,0
+GEVO.US,D,20181109,000000,3.27,3.32,3.16,3.24,103080,0
+GEVO.US,D,20181112,000000,3.22,3.28,3.1,3.14,100777,0
+GEVO.US,D,20181113,000000,3.17,3.36,3.14,3.19,123299,0
+GEVO.US,D,20181114,000000,3.19,3.29,3.02,3.02,191085,0
+GEVO.US,D,20181115,000000,3.15,3.15,3.02,3.08,54101,0
+GEVO.US,D,20181116,000000,3.13,3.13,2.96,3.02,73230,0
+GEVO.US,D,20181119,000000,2.97,3.1,2.85,2.88,174128,0
+GEVO.US,D,20181120,000000,2.85,2.98,2.64,2.87,179226,0
+GEVO.US,D,20181121,000000,2.89,2.99,2.8071,2.98,71594,0
+GEVO.US,D,20181123,000000,2.91,2.98,2.91,2.91,31192,0
+GEVO.US,D,20181126,000000,2.95,3.06,2.88,2.93,63581,0
+GEVO.US,D,20181127,000000,2.91,2.94,2.72,2.83,203970,0
+GEVO.US,D,20181128,000000,2.84,2.92,2.8,2.85,95961,0
+GEVO.US,D,20181129,000000,2.84,2.95,2.8,2.86,117726,0
+GEVO.US,D,20181130,000000,2.87,2.89,2.78,2.83,52330,0
+GEVO.US,D,20181203,000000,2.84,2.92,2.84,2.87,69932,0
+GEVO.US,D,20181204,000000,2.87,2.92,2.79,2.88,76263,0
+GEVO.US,D,20181206,000000,2.96,2.96,2.4245,2.81,188139,0
+GEVO.US,D,20181207,000000,2.85,2.85,2.7,2.7,29514,0
+GEVO.US,D,20181210,000000,2.67,2.7565,2.56,2.58,86549,0
+GEVO.US,D,20181211,000000,2.6,2.6959,2.51,2.54,96219,0
+GEVO.US,D,20181212,000000,2.55,2.7,2.55,2.6,78889,0
+GEVO.US,D,20181213,000000,2.62,2.6304,2.54,2.575,40700,0
+GEVO.US,D,20181214,000000,2.54,2.59,2.495,2.53,72899,0
+GEVO.US,D,20181217,000000,2.5,2.5776,2.38,2.39,87710,0
+GEVO.US,D,20181218,000000,2.4,2.4,2.1944,2.3,158764,0
+GEVO.US,D,20181219,000000,2.26,2.55,2.19,2.35,149116,0
+GEVO.US,D,20181220,000000,2.37,2.51,2.15,2.21,115906,0
+GEVO.US,D,20181221,000000,2.29,2.29,2.0363,2.1,176843,0
+GEVO.US,D,20181224,000000,2.06,2.2,1.79,1.88,154873,0
+GEVO.US,D,20181226,000000,1.92,2.2,1.9,1.98,190314,0
+GEVO.US,D,20181227,000000,1.97,2.19,1.9544,2.11,139670,0
+GEVO.US,D,20181228,000000,2.1,2.2,2.051,2.07,97166,0
+GEVO.US,D,20181231,000000,2.05,2.15,1.9397,1.96,141252,0
+GEVO.US,D,20190102,000000,1.91,2.15,1.9011,2.15,101263,0
+GEVO.US,D,20190103,000000,2.14,2.2999,2.12,2.16,116181,0
+GEVO.US,D,20190104,000000,2.22,2.38,2.1201,2.36,145579,0
+GEVO.US,D,20190107,000000,2.38,2.58,2.3286,2.53,102187,0
+GEVO.US,D,20190108,000000,2.58,2.58,2.45,2.55,38760,0
+GEVO.US,D,20190109,000000,2.58,2.8,2.52,2.52,123566,0
+GEVO.US,D,20190110,000000,2.56,2.75,2.5,2.6,66429,0
+GEVO.US,D,20190111,000000,2.6,2.71,2.54,2.68,101685,0
+GEVO.US,D,20190114,000000,2.68,2.74,2.64,2.72,58393,0
+GEVO.US,D,20190115,000000,2.74,2.74,2.65,2.65,25256,0
+GEVO.US,D,20190116,000000,2.61,2.74,2.5705,2.695,61080,0
+GEVO.US,D,20190117,000000,2.67,2.88,2.58,2.88,153445,0
+GEVO.US,D,20190118,000000,4.19,4.25,2.76,2.86,14092769,0
+GEVO.US,D,20190122,000000,2.88,2.91,2.65,2.88,985779,0
+GEVO.US,D,20190123,000000,2.87,2.87,2.65,2.67,397292,0
+GEVO.US,D,20190124,000000,2.71,2.8,2.66,2.76,262740,0
+GEVO.US,D,20190125,000000,2.75,2.79,2.7,2.71,186521,0
+GEVO.US,D,20190128,000000,2.94,2.95,2.72,2.78,1164182,0
+GEVO.US,D,20190129,000000,2.72,2.7408,2.6,2.63,335211,0
+GEVO.US,D,20190130,000000,2.61,2.74,2.55,2.68,243833,0
+GEVO.US,D,20190131,000000,2.69,2.69,2.56,2.61,108654,0
+GEVO.US,D,20190201,000000,2.63,2.6482,2.53,2.54,170009,0
+GEVO.US,D,20190204,000000,2.56,2.5999,2.41,2.49,250165,0
+GEVO.US,D,20190205,000000,2.5,2.57,2.47,2.51,255541,0
+GEVO.US,D,20190206,000000,2.51,2.5457,2.42,2.5,97969,0
+GEVO.US,D,20190207,000000,2.37,2.465,2.27,2.32,277439,0
+GEVO.US,D,20190208,000000,2.3,2.3899,2.25,2.25,111548,0
+GEVO.US,D,20190211,000000,2.27,2.35,2.26,2.3,160111,0
+GEVO.US,D,20190212,000000,2.3,2.49,2.3,2.43,298511,0
+GEVO.US,D,20190213,000000,2.44,2.45,2.35,2.4,128888,0
+GEVO.US,D,20190214,000000,2.39,2.5,2.3807,2.41,227396,0
+GEVO.US,D,20190215,000000,2.45,2.52,2.416,2.45,134843,0
+GEVO.US,D,20190219,000000,2.4,2.48,2.4,2.4,111872,0
+GEVO.US,D,20190220,000000,2.45,2.65,2.41,2.6,578476,0
+GEVO.US,D,20190221,000000,2.67,2.72,2.55,2.62,168807,0
+GEVO.US,D,20190222,000000,2.64,2.64,2.45,2.54,120235,0
+GEVO.US,D,20190225,000000,2.54,2.5699,2.48,2.54,116563,0
+GEVO.US,D,20190226,000000,2.56,2.56,2.48,2.52,69255,0
+GEVO.US,D,20190227,000000,3.06,3.14,2.41,2.48,12323247,0
+GEVO.US,D,20190228,000000,2.28,2.39,2.25,2.33,1114018,0
+GEVO.US,D,20190301,000000,2.3,2.3262,2.21,2.28,647508,0
+GEVO.US,D,20190304,000000,2.25,2.28,2.11,2.21,587885,0
+GEVO.US,D,20190305,000000,2.19,2.22,2.16,2.17,251058,0
+GEVO.US,D,20190306,000000,2.19,2.29,2.13,2.24,722786,0
+GEVO.US,D,20190307,000000,2.22,2.26,2.15,2.22,286659,0
+GEVO.US,D,20190308,000000,2.17,2.6,2.16,2.39,2327586,0
+GEVO.US,D,20190311,000000,2.28,2.3899,2.19,2.33,569131,0
+GEVO.US,D,20190312,000000,2.29,2.51,2.24,2.47,1426519,0
+GEVO.US,D,20190313,000000,2.55,2.5799,2.3201,2.36,1331373,0
+GEVO.US,D,20190314,000000,2.27,2.38,2.26,2.34,346664,0
+GEVO.US,D,20190315,000000,2.31,2.34,2.26,2.3,274532,0
+GEVO.US,D,20190318,000000,2.33,2.6,2.26,2.49,2267101,0
+GEVO.US,D,20190319,000000,2.5,2.5,2.34,2.39,654170,0
+GEVO.US,D,20190320,000000,2.37,2.39,2.33,2.37,247466,0
+GEVO.US,D,20190321,000000,2.36,2.36,2.3,2.32,222241,0
+GEVO.US,D,20190322,000000,2.32,2.4016,2.28,2.3,279796,0
+GEVO.US,D,20190325,000000,2.3,2.3,2.17,2.24,431624,0
+GEVO.US,D,20190326,000000,2.26,2.26,2.16,2.17,344936,0
+GEVO.US,D,20190327,000000,2.24,2.27,2.15,2.24,436115,0
+GEVO.US,D,20190328,000000,2.02,2.23,1.98,2.18,581419,0
+GEVO.US,D,20190329,000000,2.2,2.21,2.08,2.19,269159,0
+GEVO.US,D,20190401,000000,2.23,2.29,2.2,2.26,422325,0
+GEVO.US,D,20190402,000000,2.25,2.27,2.2,2.25,153310,0
+GEVO.US,D,20190403,000000,2.25,2.43,2.2253,2.37,960853,0
+GEVO.US,D,20190404,000000,2.35,2.55,2.35,2.47,681936,0
+GEVO.US,D,20190405,000000,2.45,2.48,2.39,2.44,258592,0
+GEVO.US,D,20190408,000000,2.42,2.42,2.35,2.35,152597,0
+GEVO.US,D,20190409,000000,2.33,2.49,2.33,2.44,468549,0
+GEVO.US,D,20190410,000000,2.48,2.56,2.4298,2.49,393194,0
+GEVO.US,D,20190411,000000,2.45,2.54,2.42,2.43,245569,0
+GEVO.US,D,20190412,000000,2.51,2.51,2.42,2.44,169815,0
+GEVO.US,D,20190415,000000,2.44,2.49,2.35,2.38,131277,0
+GEVO.US,D,20190416,000000,2.38,2.3992,2.31,2.35,139796,0
+GEVO.US,D,20190417,000000,2.35,2.4,2.25,2.25,135201,0
+GEVO.US,D,20190418,000000,2.25,2.3,2.18,2.19,215842,0
+GEVO.US,D,20190422,000000,2.21,2.22,2.14,2.17,114272,0
+GEVO.US,D,20190423,000000,2.2,2.26,2.15,2.24,135848,0
+GEVO.US,D,20190424,000000,2.21,2.22,2.17,2.17,95701,0
+GEVO.US,D,20190425,000000,2.19,2.19,2.1,2.14,172397,0
+GEVO.US,D,20190426,000000,2.11,2.22,2.07,2.21,181889,0
+GEVO.US,D,20190429,000000,2.21,2.24,2.17,2.19,88393,0
+GEVO.US,D,20190430,000000,2.23,2.23,2.15,2.17,73053,0
+GEVO.US,D,20190501,000000,2.17,2.21,2.06,2.12,146186,0
+GEVO.US,D,20190502,000000,2.09,2.0999,2.02,2.05,134300,0
+GEVO.US,D,20190503,000000,2.06,2.15,2.06,2.1225,86942,0
+GEVO.US,D,20190506,000000,2.1,2.19,2.07,2.17,114661,0
+GEVO.US,D,20190507,000000,2.18,2.18,2.12,2.15,104061,0
+GEVO.US,D,20190508,000000,2.2,2.29,2.11,2.21,481302,0
+GEVO.US,D,20190509,000000,2.12,2.16,2.04,2.16,147071,0
+GEVO.US,D,20190510,000000,2.05,2.16,2.05,2.08,140378,0
+GEVO.US,D,20190513,000000,2.05,2.09,1.8926,1.94,249424,0
+GEVO.US,D,20190514,000000,1.93,2.07,1.93,2.05,125663,0
+GEVO.US,D,20190515,000000,2.02,2.105,2.02,2.05,134739,0
+GEVO.US,D,20190516,000000,2.19,2.33,2.03,2.05,1253005,0
+GEVO.US,D,20190517,000000,2.05,2.1411,2,2.02,274542,0
+GEVO.US,D,20190520,000000,2.04,2.08,1.9296,2.03,138634,0
+GEVO.US,D,20190521,000000,2.01,2.11,2.01,2.05,135451,0
+GEVO.US,D,20190522,000000,2.03,2.11,1.96,2.01,88230,0
+GEVO.US,D,20190523,000000,1.99,1.99,1.91,1.95,96996,0
+GEVO.US,D,20190524,000000,1.97,2.03,1.94,1.99,91305,0
+GEVO.US,D,20190528,000000,1.96,2.0316,1.91,1.99,95502,0
+GEVO.US,D,20190529,000000,1.98,1.98,1.9,1.95,90310,0
+GEVO.US,D,20190530,000000,1.96,1.98,1.91,1.93,119476,0
+GEVO.US,D,20190531,000000,1.9,1.9243,1.86,1.87,101995,0
+GEVO.US,D,20190603,000000,1.84,1.92,1.84,1.9,80075,0
+GEVO.US,D,20190604,000000,1.93,2.01,1.8633,1.915,430268,0
+GEVO.US,D,20190605,000000,1.89,1.9556,1.85,1.95,354719,0
+GEVO.US,D,20190606,000000,1.91,1.95,1.8601,1.87,106584,0
+GEVO.US,D,20190607,000000,1.88,1.91,1.85,1.88,103358,0
+GEVO.US,D,20190610,000000,1.96,1.96,1.88,1.92,85689,0
+GEVO.US,D,20190611,000000,1.93,1.95,1.91,1.95,71434,0
+GEVO.US,D,20190612,000000,1.92,1.95,1.885,1.94,71596,0
+GEVO.US,D,20190613,000000,1.93,2.024,1.92,2.01,157712,0
+GEVO.US,D,20190614,000000,1.99,2.04,1.99,2,56831,0
+GEVO.US,D,20190617,000000,2.01,2.0765,1.99,1.99,200224,0
+GEVO.US,D,20190618,000000,2.03,2.1,1.97,2.05,184956,0
+GEVO.US,D,20190619,000000,2.05,2.092,2.05,2.05,88227,0
+GEVO.US,D,20190620,000000,2.08,2.09,2.04,2.07,130280,0
+GEVO.US,D,20190621,000000,2.07,2.0804,2.04,2.04,98602,0
+GEVO.US,D,20190624,000000,2.04,2.072,1.9,1.9,315644,0
+GEVO.US,D,20190625,000000,1.94,1.9523,1.9,1.9,49338,0
+GEVO.US,D,20190626,000000,1.9,1.95,1.9,1.94,51338,0
+GEVO.US,D,20190627,000000,1.97,2,1.91,1.97,128869,0
+GEVO.US,D,20190628,000000,1.99,1.99,1.97,1.97,91382,0
+GEVO.US,D,20190701,000000,1.99,2.03,1.9358,2.02,123380,0
+GEVO.US,D,20190702,000000,2.03,2.12,2.03,2.07,163035,0
+GEVO.US,D,20190703,000000,2.08,2.2,2.0547,2.16,172086,0
+GEVO.US,D,20190705,000000,2.16,2.313,2.1063,2.27,292968,0
+GEVO.US,D,20190708,000000,2.25,2.5574,2.2,2.5,823370,0
+GEVO.US,D,20190709,000000,2.52,2.55,2.28,2.34,329810,0
+GEVO.US,D,20190710,000000,2.34,2.43,2.29,2.37,129457,0
+GEVO.US,D,20190711,000000,2.4,2.4,2.2514,2.26,68419,0
+GEVO.US,D,20190712,000000,2.3,2.35,2.28,2.28,122530,0
+GEVO.US,D,20190715,000000,2.29,2.2901,2.18,2.19,147226,0
+GEVO.US,D,20190716,000000,2.19,2.2,2.13,2.18,80959,0
+GEVO.US,D,20190717,000000,2.18,2.23,2.18,2.22,42535,0
+GEVO.US,D,20190718,000000,2.21,2.48,2.19,2.47,447658,0
+GEVO.US,D,20190719,000000,2.45,2.45,2.3706,2.43,85519,0
+GEVO.US,D,20190722,000000,2.41,2.67,2.41,2.62,486532,0
+GEVO.US,D,20190723,000000,2.62,2.7,2.51,2.52,308726,0
+GEVO.US,D,20190724,000000,2.52,2.7839,2.51,2.7,293261,0
+GEVO.US,D,20190725,000000,2.68,2.82,2.62,2.67,220507,0
+GEVO.US,D,20190726,000000,2.69,2.6902,2.5108,2.6,229681,0
+GEVO.US,D,20190729,000000,2.64,2.64,2.39,2.39,171296,0
+GEVO.US,D,20190730,000000,2.39,2.64,2.39,2.57,131636,0
+GEVO.US,D,20190731,000000,2.58,2.5999,2.43,2.45,230787,0
+GEVO.US,D,20190801,000000,2.47,2.5,2.35,2.35,90444,0
+GEVO.US,D,20190802,000000,2.34,2.42,2.31,2.36,121153,0
+GEVO.US,D,20190805,000000,2.3,2.4651,2.25,2.4,101009,0
+GEVO.US,D,20190806,000000,2.41,2.4715,2.33,2.35,119336,0
+GEVO.US,D,20190807,000000,2.34,2.56,2.34,2.55,185990,0
+GEVO.US,D,20190808,000000,2.55,2.62,2.47,2.52,92771,0
+GEVO.US,D,20190809,000000,2.55,2.55,2.43,2.46,66776,0
+GEVO.US,D,20190812,000000,2.46,2.4851,2.4,2.43,43764,0
+GEVO.US,D,20190813,000000,2.43,2.54,2.41,2.51,233498,0
+GEVO.US,D,20190814,000000,2.71,2.84,2.34,2.53,913254,0
+GEVO.US,D,20190815,000000,2.39,2.5,2.2793,2.45,341206,0
+GEVO.US,D,20190816,000000,2.39,2.64,2.33,2.55,237327,0
+GEVO.US,D,20190819,000000,2.58,2.6,2.45,2.58,137953,0
+GEVO.US,D,20190820,000000,2.54,2.69,2.49,2.67,185034,0
+GEVO.US,D,20190821,000000,2.67,2.79,2.66,2.78,331646,0
+GEVO.US,D,20190822,000000,2.71,2.87,2.708,2.79,381185,0
+GEVO.US,D,20190823,000000,2.74,2.83,2.71,2.74,116151,0
+GEVO.US,D,20190826,000000,2.75,2.77,2.717,2.75,84402,0
+GEVO.US,D,20190827,000000,2.75,2.75,2.62,2.63,88008,0
+GEVO.US,D,20190828,000000,2.63,2.7,2.56,2.67,98744,0
+GEVO.US,D,20190829,000000,2.71,2.71,2.5889,2.61,76082,0
+GEVO.US,D,20190830,000000,2.6,2.67,2.57,2.67,131103,0
+GEVO.US,D,20190903,000000,2.64,2.72,2.63,2.67,65556,0
+GEVO.US,D,20190904,000000,2.82,3.23,2.73,3.055,2983235,0
+GEVO.US,D,20190905,000000,3.06,3.11,2.9335,2.99,432843,0
+GEVO.US,D,20190906,000000,3,3.07,2.91,3.02,149293,0
+GEVO.US,D,20190909,000000,3.05,3.36,3.0218,3.29,524217,0
+GEVO.US,D,20190910,000000,3.3,3.38,3.12,3.18,405739,0
+GEVO.US,D,20190911,000000,3.16,3.41,3.13,3.35,258398,0
+GEVO.US,D,20190912,000000,3.31,3.39,3.26,3.26,132277,0
+GEVO.US,D,20190913,000000,3.3,3.39,3.26,3.36,208022,0
+GEVO.US,D,20190916,000000,3.43,3.52,3.25,3.35,348165,0
+GEVO.US,D,20190917,000000,3.35,3.36,3.27,3.28,117904,0
+GEVO.US,D,20190918,000000,3.28,3.48,3.28,3.46,128992,0
+GEVO.US,D,20190919,000000,3.5,3.5,3.32,3.44,187032,0
+GEVO.US,D,20190920,000000,3.44,3.55,3.4,3.55,231547,0
+GEVO.US,D,20190923,000000,3.55,3.58,3.46,3.56,148789,0
+GEVO.US,D,20190924,000000,3.56,3.6,3.48,3.53,123712,0
+GEVO.US,D,20190925,000000,3.49,3.57,3.43,3.43,72858,0
+GEVO.US,D,20190926,000000,3.42,3.4555,3.23,3.39,157049,0
+GEVO.US,D,20190927,000000,3.35,3.54,3.3,3.44,91990,0
+GEVO.US,D,20190930,000000,3.4,3.51,3.27,3.35,143604,0
+GEVO.US,D,20191001,000000,3.38,3.4649,3.0199,3.03,317330,0
+GEVO.US,D,20191002,000000,3.02,3.2,2.9064,2.94,127862,0
+GEVO.US,D,20191003,000000,2.93,3.05,2.77,2.96,205056,0
+GEVO.US,D,20191004,000000,2.98,3.08,2.96,3.03,105398,0
+GEVO.US,D,20191007,000000,3.06,3.1796,2.954,2.98,148804,0
+GEVO.US,D,20191008,000000,3,3.02,2.85,2.92,92107,0
+GEVO.US,D,20191009,000000,2.98,2.99,2.79,2.9,80110,0
+GEVO.US,D,20191010,000000,2.85,2.95,2.81,2.83,97430,0
+GEVO.US,D,20191011,000000,2.88,2.9,2.83,2.85,41577,0
+GEVO.US,D,20191014,000000,2.83,2.9003,2.8231,2.85,31295,0
+GEVO.US,D,20191015,000000,2.85,2.93,2.8,2.8,46246,0
+GEVO.US,D,20191016,000000,2.79,2.84,2.72,2.74,72677,0
+GEVO.US,D,20191017,000000,2.73,2.83,2.67,2.83,50685,0
+GEVO.US,D,20191018,000000,2.81,2.8542,2.7622,2.84,52135,0
+GEVO.US,D,20191021,000000,2.81,2.82,2.77,2.79,33563,0
+GEVO.US,D,20191022,000000,2.8,2.827,2.7258,2.76,34073,0
+GEVO.US,D,20191023,000000,2.73,2.75,2.67,2.74,42736,0
+GEVO.US,D,20191024,000000,2.72,2.72,2.6163,2.64,36181,0
+GEVO.US,D,20191025,000000,2.63,2.64,2.5,2.53,76620,0
+GEVO.US,D,20191028,000000,2.51,2.55,2.41,2.52,71855,0
+GEVO.US,D,20191029,000000,2.52,2.67,2.4886,2.58,74194,0
+GEVO.US,D,20191030,000000,2.57,2.57,2.4877,2.5,41123,0
+GEVO.US,D,20191031,000000,2.49,2.5,2.35,2.36,57698,0
+GEVO.US,D,20191101,000000,2.38,2.44,2.36,2.38,27880,0
+GEVO.US,D,20191104,000000,2.36,2.44,2.33,2.39,142880,0
+GEVO.US,D,20191105,000000,2.61,2.79,2.41,2.68,965597,0
+GEVO.US,D,20191106,000000,2.65,2.69,2.56,2.56,132113,0
+GEVO.US,D,20191107,000000,2.6,2.627,2.51,2.58,80143,0
+GEVO.US,D,20191108,000000,2.64,2.64,2.52,2.54,50407,0
+GEVO.US,D,20191111,000000,2.54,2.557,2.5,2.52,48496,0
+GEVO.US,D,20191112,000000,2.54,2.57,2.5,2.55,100899,0
+GEVO.US,D,20191113,000000,2.47,2.5085,2.4,2.43,136716,0
+GEVO.US,D,20191114,000000,2.48,2.62,2.43,2.56,169552,0
+GEVO.US,D,20191115,000000,2.6,2.6129,2.46,2.49,60047,0
+GEVO.US,D,20191118,000000,2.45,2.52,2.28,2.335,217223,0
+GEVO.US,D,20191119,000000,2.41,2.42,2.25,2.38,73870,0
+GEVO.US,D,20191120,000000,2.36,2.44,2.26,2.26,60928,0
+GEVO.US,D,20191121,000000,2.27,2.3221,2.26,2.3,52386,0
+GEVO.US,D,20191122,000000,2.3,2.3683,2.27,2.295,37042,0
+GEVO.US,D,20191125,000000,2.32,2.45,2.3,2.38,152431,0
+GEVO.US,D,20191126,000000,2.4,2.5,2.33,2.35,91298,0
+GEVO.US,D,20191127,000000,2.33,2.3885,2.3,2.35,63543,0
+GEVO.US,D,20191129,000000,2.35,2.3772,2.29,2.29,57820,0
+GEVO.US,D,20191202,000000,2.5,2.528,2.305,2.37,256156,0
+GEVO.US,D,20191203,000000,2.3,2.45,2.28,2.37,127667,0
+GEVO.US,D,20191204,000000,2.36,2.4,2.355,2.37,56581,0
+GEVO.US,D,20191205,000000,2.37,2.4,2.31,2.36,82801,0
+GEVO.US,D,20191206,000000,2.36,2.42,2.32,2.32,120868,0
+GEVO.US,D,20191209,000000,2.35,2.35,2.21,2.22,121277,0
+GEVO.US,D,20191210,000000,2.19,2.27,2.14,2.22,54299,0
+GEVO.US,D,20191211,000000,2.24,2.35,2.2,2.34,109660,0
+GEVO.US,D,20191212,000000,2.3,2.42,2.2805,2.39,89133,0
+GEVO.US,D,20191213,000000,2.39,2.39,2.27,2.2999,43415,0
+GEVO.US,D,20191216,000000,2.3,2.41,2.3,2.3,65331,0
+GEVO.US,D,20191217,000000,2.45,2.5816,2.36,2.45,1396224,0
+GEVO.US,D,20191218,000000,2.54,2.91,2.46,2.64,633319,0
+GEVO.US,D,20191219,000000,2.7,2.72,2.56,2.56,337778,0
+GEVO.US,D,20191220,000000,2.65,2.66,2.5666,2.65,183782,0
+GEVO.US,D,20191223,000000,2.66,2.69,2.61,2.63,118869,0
+GEVO.US,D,20191224,000000,2.63,2.63,2.51,2.56,81191,0
+GEVO.US,D,20191226,000000,2.57,2.65,2.45,2.45,97392,0
+GEVO.US,D,20191227,000000,2.51,2.5556,2.45,2.45,117790,0
+GEVO.US,D,20191230,000000,2.42,2.5078,2.3101,2.32,241492,0
+GEVO.US,D,20191231,000000,2.32,2.35,2.27,2.31,144918,0
+GEVO.US,D,20200102,000000,2.37,2.47,2.34,2.4,212086,0
+GEVO.US,D,20200103,000000,2.46,2.4725,2.37,2.41,118900,0
+GEVO.US,D,20200106,000000,2.33,2.41,2.31,2.35,107571,0
+GEVO.US,D,20200107,000000,2.36,2.385,2.3,2.34,106734,0
+GEVO.US,D,20200108,000000,2.32,2.3401,2.25,2.29,109291,0
+GEVO.US,D,20200109,000000,2.3,2.34,2.22,2.22,141170,0
+GEVO.US,D,20200110,000000,2.22,2.33,2.22,2.27,88370,0
+GEVO.US,D,20200113,000000,2.29,2.29,2.22,2.24,84217,0
+GEVO.US,D,20200114,000000,2.26,2.33,2.18,2.27,362832,0
+GEVO.US,D,20200115,000000,2.33,2.34,2.18,2.19,1165483,0
+GEVO.US,D,20200116,000000,2.24,2.32,2.22,2.26,434216,0
+GEVO.US,D,20200117,000000,2.3,2.3,2.18,2.19,340484,0
+GEVO.US,D,20200121,000000,2.22,2.22,2.1,2.15,296556,0
+GEVO.US,D,20200122,000000,2.14,2.23,2.13,2.16,225175,0
+GEVO.US,D,20200123,000000,2.16,2.17,2.1,2.15,144759,0
+GEVO.US,D,20200124,000000,2.15,2.18,2.11,2.12,106667,0
+GEVO.US,D,20200127,000000,2.11,2.11,2.01,2.05,210955,0
+GEVO.US,D,20200128,000000,2.09,2.09,2.02,2.05,76447,0
+GEVO.US,D,20200129,000000,2.04,2.07,1.99,2.045,179362,0
+GEVO.US,D,20200130,000000,2.03,2.03,1.97,1.97,113691,0
+GEVO.US,D,20200131,000000,1.99,2.04,1.98,2.01,126825,0
+GEVO.US,D,20200203,000000,2.03,2.06,1.98,2.05,116575,0
+GEVO.US,D,20200204,000000,2.04,2.09,2.01,2.05,100971,0
+GEVO.US,D,20200205,000000,2.01,2.14,2.01,2.095,88036,0
+GEVO.US,D,20200206,000000,2.21,2.24,2.11,2.17,334534,0
+GEVO.US,D,20200207,000000,2.17,2.21,2.06,2.09,117923,0
+GEVO.US,D,20200210,000000,2.07,2.0706,2.01,2.02,132761,0
+GEVO.US,D,20200211,000000,2.04,2.16,2.015,2.06,164301,0
+GEVO.US,D,20200212,000000,2.06,2.08,1.98,1.99,180998,0
+GEVO.US,D,20200213,000000,2.01,2.01,1.93,1.97,137762,0
+GEVO.US,D,20200214,000000,1.99,2.04,1.96,1.99,93336,0
+GEVO.US,D,20200218,000000,2,2.0542,1.9499,1.98,130405,0
+GEVO.US,D,20200219,000000,2,2.05,1.93,2.03,291803,0
+GEVO.US,D,20200220,000000,2.05,2.07,2.01,2.05,116024,0
+GEVO.US,D,20200221,000000,2.04,2.0493,1.97,2.01,114757,0
+GEVO.US,D,20200224,000000,1.97,1.97,1.85,1.91,154966,0
+GEVO.US,D,20200225,000000,1.9,1.91,1.61,1.65,338576,0
+GEVO.US,D,20200226,000000,1.71,1.72,1.51,1.61,262867,0
+GEVO.US,D,20200227,000000,1.59,1.59,1.51,1.51,270093,0
+GEVO.US,D,20200228,000000,1.51,1.6,1.46,1.46,303100,0
+GEVO.US,D,20200302,000000,1.48,1.64,1.45,1.63,271779,0
+GEVO.US,D,20200303,000000,1.65,1.75,1.54,1.58,180373,0
+GEVO.US,D,20200304,000000,1.68,1.68,1.58,1.595,108038,0
+GEVO.US,D,20200305,000000,1.6,1.62,1.55,1.56,113178,0
+GEVO.US,D,20200306,000000,1.54,1.56,1.38,1.41,206325,0
+GEVO.US,D,20200309,000000,1.2,1.3199,1.14,1.14,220275,0
+GEVO.US,D,20200310,000000,1.26,1.26,1.02,1.14,187685,0
+GEVO.US,D,20200311,000000,1.11,1.14,0.9502,0.96,258453,0
+GEVO.US,D,20200312,000000,0.95,0.95,0.61,0.9,379855,0
+GEVO.US,D,20200313,000000,0.99,1,0.81,0.8202,196269,0
+GEVO.US,D,20200316,000000,0.821,1.04,0.7278,1.01,273763,0
+GEVO.US,D,20200317,000000,1.12,1.12,0.91,1.095,235685,0
+GEVO.US,D,20200318,000000,1.17,1.2,0.79,0.9,302129,0
+GEVO.US,D,20200319,000000,0.9,0.94,0.84,0.85,157941,0
+GEVO.US,D,20200320,000000,0.8925,1.09,0.8,0.8697,344362,0
+GEVO.US,D,20200323,000000,0.94,1,0.8,0.83,135474,0
+GEVO.US,D,20200324,000000,0.88,0.95,0.83,0.878,159470,0
+GEVO.US,D,20200325,000000,0.92,1,0.876,0.96,240832,0
+GEVO.US,D,20200326,000000,0.97,1.03,0.9,0.95,129396,0
+GEVO.US,D,20200327,000000,0.9675,0.9675,0.85,0.8838,108572,0
+GEVO.US,D,20200330,000000,0.88,0.94,0.86,0.88,66623,0
+GEVO.US,D,20200331,000000,0.9096,0.93,0.8016,0.82,158712,0
+GEVO.US,D,20200401,000000,0.8131,0.8199,0.7,0.7296,251250,0
+GEVO.US,D,20200402,000000,0.75,0.7875,0.7,0.7451,111661,0
+GEVO.US,D,20200403,000000,0.78,0.85,0.7304,0.83989,129732,0
+GEVO.US,D,20200406,000000,0.8318,0.835,0.7875,0.7907,76264,0
+GEVO.US,D,20200407,000000,0.85,0.85,0.7501,0.7999,108611,0
+GEVO.US,D,20200408,000000,0.8185,0.8185,0.754,0.7802,50250,0
+GEVO.US,D,20200409,000000,0.82,0.91,0.8,0.8461,160731,0
+GEVO.US,D,20200413,000000,0.8715,0.8758,0.82,0.8557,74876,0
+GEVO.US,D,20200414,000000,0.8964,0.9,0.83,0.88,93642,0
+GEVO.US,D,20200415,000000,0.905,0.905,0.8,0.815,102638,0
+GEVO.US,D,20200416,000000,0.9,0.9,0.81,0.84,111690,0
+GEVO.US,D,20200417,000000,0.882,0.905,0.85,0.9013,78272,0
+GEVO.US,D,20200420,000000,0.905,0.98,0.905,0.96,113545,0
+GEVO.US,D,20200421,000000,0.97,0.97,0.852,0.891,87145,0
+GEVO.US,D,20200422,000000,0.8433,0.96,0.84,0.925268,128686,0
+GEVO.US,D,20200423,000000,0.92,0.9501,0.84,0.9,122464,0
+GEVO.US,D,20200424,000000,0.9,0.95,0.881,0.92,79665,0
+GEVO.US,D,20200427,000000,0.93,0.930301,0.8632,0.9,170976,0
+GEVO.US,D,20200428,000000,0.9313,1.2299,0.88,1.18,2062722,0
+GEVO.US,D,20200429,000000,1.08,1.49,1.0523,1.3134,1151909,0
+GEVO.US,D,20200430,000000,1.5,1.5,1.1705,1.22,326579,0
+GEVO.US,D,20200501,000000,1.18,1.2299,1.08,1.11,165512,0
+GEVO.US,D,20200504,000000,1.1,1.18,1.08,1.17,125680,0
+GEVO.US,D,20200505,000000,1.12,1.1799,1.12,1.135,82908,0
+GEVO.US,D,20200506,000000,1.12,1.125,1.06,1.07,85001,0
+GEVO.US,D,20200507,000000,1.08,1.1,1.06,1.06,68426,0
+GEVO.US,D,20200508,000000,1.07,1.13,1.04,1.08,135057,0
+GEVO.US,D,20200511,000000,1.12,1.12,1.04,1.06,64337,0
+GEVO.US,D,20200512,000000,1.11,1.2299,1.1,1.195,446384,0
+GEVO.US,D,20200513,000000,1.0511,1.08,1,1.03,182861,0
+GEVO.US,D,20200514,000000,1.01,1.0251,0.95,0.97,113132,0
+GEVO.US,D,20200515,000000,1,1.04,0.92,1.04,182806,0
+GEVO.US,D,20200518,000000,1.03,1.31,1.0201,1.27,394948,0
+GEVO.US,D,20200519,000000,1.12,1.245,1.12,1.19,56962,0
+GEVO.US,D,20200520,000000,1.24,1.25,1.1724,1.2,61171,0
+GEVO.US,D,20200521,000000,1.15,1.29,1.09,1.16,228558,0
+GEVO.US,D,20200522,000000,1.16,1.2599,1.13,1.18,99611,0
+GEVO.US,D,20200526,000000,1.23,1.25,1.19,1.22,100479,0
+GEVO.US,D,20200527,000000,1.22,1.221,1.18,1.18,65714,0
+GEVO.US,D,20200528,000000,1.19,1.29,1.17,1.27,255684,0
+GEVO.US,D,20200529,000000,1.28,1.29,1.2,1.29,160290,0
+GEVO.US,D,20200601,000000,1.28,1.45,1.24,1.38,467164,0
+GEVO.US,D,20200602,000000,1.42,1.44,1.28,1.32,119740,0
+GEVO.US,D,20200603,000000,1.26,1.305,1.185,1.21,134658,0
+GEVO.US,D,20200604,000000,1.21,1.4,1.21,1.3,243432,0
+GEVO.US,D,20200605,000000,1.36,1.5,1.3,1.48,1949444,0
+GEVO.US,D,20200608,000000,1.51,1.51,1.32,1.44,1176747,0
+GEVO.US,D,20200609,000000,1.35,1.44,1.3,1.36,478940,0
+GEVO.US,D,20200610,000000,1.37,1.37,1.22,1.31,256851,0
+GEVO.US,D,20200611,000000,1.15,1.25,1.115,1.14,556734,0
+GEVO.US,D,20200612,000000,1.19,1.25,1.1468,1.1899,198632,0
+GEVO.US,D,20200615,000000,1.15,1.2603,1.12,1.19,190260,0
+GEVO.US,D,20200616,000000,1.2,1.3,1.17,1.26,486806,0
+GEVO.US,D,20200617,000000,1.28,1.28,1.15,1.17,207146,0
+GEVO.US,D,20200618,000000,1.17,1.2001,1.16,1.17,126710,0
+GEVO.US,D,20200619,000000,1.19,1.2499,1.15,1.15,266791,0
+GEVO.US,D,20200622,000000,1.18,1.26,1.11,1.22,390030,0
+GEVO.US,D,20200623,000000,1.24,1.24,1.14,1.14,200787,0
+GEVO.US,D,20200624,000000,1.17,1.17,1.02,1.08,326293,0
+GEVO.US,D,20200625,000000,1.08,1.12,1.08,1.11,82176,0
+GEVO.US,D,20200626,000000,1.11,1.11,1.03,1.05,116415,0
+GEVO.US,D,20200629,000000,0.98,1.17,0.95,0.99,861816,0
+GEVO.US,D,20200630,000000,0.9532,0.98,0.7701,0.7926,2330288,0
+GEVO.US,D,20200701,000000,0.549,0.549,0.46,0.4801,25660330,0
+GEVO.US,D,20200702,000000,0.4998,0.5049,0.48,0.4898,6931568,0
+GEVO.US,D,20200706,000000,0.5355,0.67,0.5,0.659,58608868,0
+GEVO.US,D,20200707,000000,0.7317,0.8399,0.631,0.7,51821584,0
+GEVO.US,D,20200708,000000,0.6256,0.69,0.585,0.619,17126101,0
+GEVO.US,D,20200709,000000,0.632,0.6475,0.55,0.5894,10634367,0
+GEVO.US,D,20200710,000000,0.6026,0.617,0.58,0.588,7315357,0
+GEVO.US,D,20200713,000000,0.5998,0.6601,0.5701,0.639,14023106,0
+GEVO.US,D,20200714,000000,0.6194,0.6375,0.5829,0.599,6305871,0
+GEVO.US,D,20200715,000000,0.6038,0.635,0.59,0.6016,5087198,0
+GEVO.US,D,20200716,000000,0.6022,0.6095,0.5706,0.5913,4854942,0
+GEVO.US,D,20200717,000000,0.5974,0.6058,0.58,0.5895,4363765,0
+GEVO.US,D,20200720,000000,0.5801,0.595,0.56,0.5783,6247025,0
+GEVO.US,D,20200721,000000,0.582,0.6,0.5612,0.594,5954741,0
+GEVO.US,D,20200722,000000,0.6,0.6464,0.57,0.63,8061866,0
+GEVO.US,D,20200723,000000,0.62,0.624,0.57975,0.587,4280366,0
+GEVO.US,D,20200724,000000,0.585,0.5937,0.5601,0.5799,2801695,0
+GEVO.US,D,20200727,000000,0.58,0.58,0.55,0.555,4077668,0
+GEVO.US,D,20200728,000000,0.5442,0.565,0.5111,0.5499,3328886,0
+GEVO.US,D,20200729,000000,0.539,0.587,0.53,0.5685,3303020,0
+GEVO.US,D,20200730,000000,0.5577,0.575,0.535,0.56,2632789,0
+GEVO.US,D,20200731,000000,0.546,0.568,0.5355,0.5485,1695897,0
+GEVO.US,D,20200803,000000,0.55,0.565,0.542,0.5575,2059371,0
+GEVO.US,D,20200804,000000,0.55,0.621,0.55,0.6078,7016077,0
+GEVO.US,D,20200805,000000,0.605,0.6073,0.575,0.5909,3049904,0
+GEVO.US,D,20200806,000000,0.59,0.626599,0.5803,0.5891,3726616,0
+GEVO.US,D,20200807,000000,0.59,0.5945,0.55,0.5814,2732786,0
+GEVO.US,D,20200810,000000,0.5945,0.6274,0.5739,0.6034,5334274,0
+GEVO.US,D,20200811,000000,0.56,0.59,0.5315,0.5587,4067685,0
+GEVO.US,D,20200812,000000,0.5501,0.5789,0.5411,0.554,2722714,0
+GEVO.US,D,20200813,000000,0.547,0.61,0.54,0.5679,6581235,0
+GEVO.US,D,20200814,000000,0.5627,0.5649,0.5475,0.5564,2244373,0
+GEVO.US,D,20200817,000000,0.554,0.572,0.5501,0.5547,1562603,0
+GEVO.US,D,20200818,000000,0.59,0.59,0.545,0.5575,4372556,0
+GEVO.US,D,20200819,000000,0.55,0.57,0.54,0.547,1926242,0
+GEVO.US,D,20200820,000000,0.9711,2.18,0.875,1.82,991106223,0
+GEVO.US,D,20200821,000000,1.47,1.6,1.16,1.23,240048810,0
+GEVO.US,D,20200824,000000,1.27,1.49,1.2,1.39,88891301,0
+GEVO.US,D,20200825,000000,1.49,1.59,1.35,1.48,94751003,0
+GEVO.US,D,20200826,000000,1.39,1.41,1.21,1.24,54452472,0
+GEVO.US,D,20200827,000000,1.18,1.27,1.01,1.09,66464200,0
+GEVO.US,D,20200828,000000,1.34,1.45,1.17,1.2,173364896,0
+GEVO.US,D,20200831,000000,1.28,1.31,1.21,1.25,44829302,0
+GEVO.US,D,20200901,000000,1.21,1.28,1.17,1.24,36049016,0
+GEVO.US,D,20200902,000000,1.235,1.28,1.17,1.19,25943013,0
+GEVO.US,D,20200903,000000,1.16,1.19,1.02,1.07,36124767,0
+GEVO.US,D,20200904,000000,1.17,1.18,1.02,1.16,27664777,0
+GEVO.US,D,20200908,000000,1.08,1.11,1.03,1.04,31538895,0
+GEVO.US,D,20200909,000000,0.9521,0.9777,0.8806,0.9021,28093230,0
+GEVO.US,D,20200910,000000,0.9016,0.9624,0.87,0.8884,15389374,0
+GEVO.US,D,20200911,000000,0.8862,0.8948,0.8103,0.8388,14271310,0
+GEVO.US,D,20200914,000000,0.8497,0.93,0.8111,0.873,11585619,0
+GEVO.US,D,20200915,000000,0.8548,0.8788,0.83,0.832,8022231,0
+GEVO.US,D,20200916,000000,0.8111,0.92,0.7901,0.8796,20203326,0
+GEVO.US,D,20200917,000000,0.9,0.9799,0.88,0.9036,20104074,0
+GEVO.US,D,20200918,000000,0.872,0.9498,0.871,0.9486,10020679,0
+GEVO.US,D,20200921,000000,0.8965,0.98,0.89,0.9457,9402595,0
+GEVO.US,D,20200922,000000,0.9332,0.96,0.9012,0.9398,5543669,0
+GEVO.US,D,20200923,000000,0.919,0.93,0.8,0.8491,11195290,0
+GEVO.US,D,20200924,000000,0.8,0.9629,0.7704,0.9,15251190,0
+GEVO.US,D,20200925,000000,0.8939,0.9393,0.8722,0.93,7248379,0
+GEVO.US,D,20200928,000000,0.92,0.929,0.8801,0.89,8191638,0
+GEVO.US,D,20200929,000000,0.8773,1.17,0.855,1.11,27994321,0
+GEVO.US,D,20200930,000000,1.02,1.09,0.9685,0.9996,15615194,0
+GEVO.US,D,20201001,000000,1,1.01,0.9486,0.965,5462062,0
+GEVO.US,D,20201002,000000,0.8975,0.94375,0.8911,0.908,5694167,0
+GEVO.US,D,20201005,000000,0.9244,1.02,0.915,0.9873,12691872,0
+GEVO.US,D,20201006,000000,0.97,1.04,0.96,0.9841,8551112,0
+GEVO.US,D,20201007,000000,1.05,1.25,1.03,1.21,55819833,0
+GEVO.US,D,20201008,000000,1.32,1.42,1.02,1.02,99564479,0
+GEVO.US,D,20201009,000000,1.06,1.17,1.02,1.04,29321316,0
+GEVO.US,D,20201012,000000,1.11,1.14,1.08,1.08,12524737,0
+GEVO.US,D,20201013,000000,1.11,1.13,1.06,1.06,16489642,0
+GEVO.US,D,20201014,000000,1.18,1.19,1.1,1.16,48079309,0
+GEVO.US,D,20201015,000000,1.12,1.26,1.1,1.21,59094606,0
+GEVO.US,D,20201016,000000,1.21,1.27,1.2,1.22,26965477,0
+GEVO.US,D,20201019,000000,1.22,1.22,1.09,1.11,23053962,0
+GEVO.US,D,20201020,000000,1.125,1.16,1.1,1.12,8974922,0
+GEVO.US,D,20201021,000000,1.11,1.12,1.07,1.1,12689015,0
+GEVO.US,D,20201022,000000,1.09,1.09,1.05,1.09,9106675,0
+GEVO.US,D,20201023,000000,1.08,1.09,1.04,1.07,7273434,0
+GEVO.US,D,20201026,000000,1.03,1.04,0.9603,0.965,8455140,0
+GEVO.US,D,20201027,000000,1,1.05,0.967,1.03,9494667,0
+GEVO.US,D,20201028,000000,0.97,1.01,0.96,0.976,5352834,0
+GEVO.US,D,20201029,000000,0.9803,1.03,0.9751,1.02,5857348,0
+GEVO.US,D,20201030,000000,1,1.03,0.955,0.96,5383669,0
+GEVO.US,D,20201102,000000,0.9792,1.02,0.97,0.9802,3795484,0
+GEVO.US,D,20201103,000000,1,1.05,0.989,1.04,10557516,0
+GEVO.US,D,20201104,000000,1.02,1.03,0.991,0.995,6632642,0
+GEVO.US,D,20201105,000000,1.01,1.1,1,1.06,17246141,0
+GEVO.US,D,20201106,000000,1.1,1.11,1.05,1.07,10578440,0
+GEVO.US,D,20201109,000000,1.16,1.16,1.06,1.06,13966778,0
+GEVO.US,D,20201110,000000,1.05,1.09,1.02,1.06,10363093,0
+GEVO.US,D,20201111,000000,1.01,1.06,0.98,1.02,11651771,0
+GEVO.US,D,20201112,000000,1.015,1.02,0.9701,0.9763,14627426,0
+GEVO.US,D,20201113,000000,0.98,1.02,0.972329,0.9988,6057584,0
+GEVO.US,D,20201116,000000,1.01,1.03,0.9906,1.03,8174474,0
+GEVO.US,D,20201117,000000,1.07,1.1,1.04,1.07,11983123,0
+GEVO.US,D,20201118,000000,1.08,1.09,1.04,1.09,12862501,0
+GEVO.US,D,20201119,000000,1.115,1.3,1.11,1.28,53228123,0
+GEVO.US,D,20201120,000000,1.39,1.44,1.28,1.35,42743467,0
+GEVO.US,D,20201123,000000,1.4283,2.15,1.4,2.13,98188936,0
+GEVO.US,D,20201124,000000,2.44,2.87,1.899,2.1,112702797,0
+GEVO.US,D,20201125,000000,1.82,2.07,1.79,1.95,31129312,0
+GEVO.US,D,20201127,000000,2.15,2.16,2.03,2.135,17186780,0
+GEVO.US,D,20201130,000000,2.2,2.23,1.92,2,21138706,0
+GEVO.US,D,20201201,000000,1.96,1.99,1.82,1.89,16397126,0
+GEVO.US,D,20201202,000000,1.8,1.9,1.6,1.88,16064193,0
+GEVO.US,D,20201203,000000,1.89,1.91,1.79,1.79,7436118,0
+GEVO.US,D,20201204,000000,1.77,1.88,1.74,1.81,9474323,0
+GEVO.US,D,20201207,000000,1.817,1.83,1.66,1.67,10329318,0
+GEVO.US,D,20201208,000000,1.68,1.88,1.6,1.83,14179055,0
+GEVO.US,D,20201209,000000,1.8,1.84,1.65,1.71,8058728,0
+GEVO.US,D,20201210,000000,1.66,1.8,1.6586,1.74,7819154,0
+GEVO.US,D,20201211,000000,1.72,1.96,1.7,1.8,16692634,0
+GEVO.US,D,20201214,000000,1.9218,2.17,1.8,2.08,22021872,0
+GEVO.US,D,20201215,000000,2.13,2.2415,1.82,1.9,26916474,0
+GEVO.US,D,20201216,000000,2,2.18,1.95,2.17,17105726,0
+GEVO.US,D,20201217,000000,2.24,2.42,2.22,2.33,23144837,0
+GEVO.US,D,20201218,000000,2.3122,2.41,2.22,2.39,18605612,0
+GEVO.US,D,20201221,000000,2.53,3.06,2.48,2.86,62239570,0
+GEVO.US,D,20201222,000000,2.99,3.12,2.6,2.87,35171328,0
+GEVO.US,D,20201223,000000,2.9215,3.04,2.86,2.91,16394673,0
+GEVO.US,D,20201224,000000,3.285,4.25,3.16,3.7,108231442,0
+GEVO.US,D,20201228,000000,4.39,4.95,4.12,4.82,76277470,0
+GEVO.US,D,20201229,000000,5.14,5.15,4.01,4.62,64548289,0
+GEVO.US,D,20201230,000000,3.99,4.45,3.83,4,33718409,0
+GEVO.US,D,20201231,000000,4.08,4.85,4.07,4.25,39173451,0
+GEVO.US,D,20210104,000000,4.48,4.51,4.06,4.33,17957425,0
+GEVO.US,D,20210105,000000,4.1944,4.54,4.01,4.31,17119660,0
+GEVO.US,D,20210106,000000,4.44,4.85,4.25,4.39,26616829,0
+GEVO.US,D,20210107,000000,4.72,4.9,4.47,4.48,22204478,0
+GEVO.US,D,20210108,000000,4.635,4.65,4.32,4.4,15480548,0
+GEVO.US,D,20210111,000000,4.2843,5.08,4.24,5.05,38235293,0
+GEVO.US,D,20210112,000000,5.15,6.14,5.01,6.06,46220520,0
+GEVO.US,D,20210113,000000,6.92,7.62,6.46,6.99,66695274,0
+GEVO.US,D,20210114,000000,7.24,7.26,6.65,6.8,28122915,0
+GEVO.US,D,20210115,000000,6.57,6.76,6.05,6.4,19173609,0
+GEVO.US,D,20210119,000000,8.86,11.68,8.5,11.03,149739350,0
+GEVO.US,D,20210120,000000,8.7,9.4,8.26,8.67,140380498,0
+GEVO.US,D,20210121,000000,9.46,9.8,8.8,9.3,62791844,0
+GEVO.US,D,20210122,000000,9.17,10.83,9.1,10.51,66448303,0
+GEVO.US,D,20210125,000000,12.5935,14.5,10.51,13.24,97691986,0
+GEVO.US,D,20210126,000000,13.03,13.62,12.23,12.67,38863113,0
+GEVO.US,D,20210127,000000,11.28,14.25,11.03,11.73,48721454,0
+GEVO.US,D,20210128,000000,12.24,12.25,10.18,11.09,33041876,0
+GEVO.US,D,20210129,000000,11.05,11.4,9.82,10.16,27738424,0
+GEVO.US,D,20210201,000000,10.67,11.25,9.92,11.09,23424079,0
+GEVO.US,D,20210202,000000,11.77,11.94,10.91,11.02,22126603,0
+GEVO.US,D,20210203,000000,11,12.31,10.575,12.24,29104860,0
+GEVO.US,D,20210204,000000,12.25,12.66,11.67,11.76,17399062,0
+GEVO.US,D,20210205,000000,11.72,11.84,11.28,11.55,14095298,0
+GEVO.US,D,20210208,000000,11.63,13.05,11.51,12.995,30984448,0
+GEVO.US,D,20210209,000000,13.38,14.45,13.08,13.39,31066300,0
+GEVO.US,D,20210210,000000,13.87,15.24,13.53,14.44,34191639,0
+GEVO.US,D,20210211,000000,14.94,14.99,13.28,14.14,21926222,0
+GEVO.US,D,20210212,000000,13.665,15.57,13.3656,14.61,20462551,0
+GEVO.US,D,20210216,000000,14.68,14.84,13.42,13.79,17102324,0
+GEVO.US,D,20210217,000000,13.2435,13.41,11.62,12.47,21996771,0
+GEVO.US,D,20210218,000000,10.89,11.97,10.5,10.66,26970527,0
+GEVO.US,D,20210219,000000,11.82,12.8291,11.77,12.17,23770527,0
+GEVO.US,D,20210222,000000,12.6,12.99,11.03,11.25,19477820,0
+GEVO.US,D,20210223,000000,10.14,10.85,8.65,10.71,25226732,0
+GEVO.US,D,20210224,000000,10.78,11.59,10.51,11.4,19189003,0
+GEVO.US,D,20210225,000000,10.97,11.32,10,10.03,16911768,0
+GEVO.US,D,20210226,000000,10.07,10.5,9.39,9.71,18376321,0
+GEVO.US,D,20210301,000000,10.28,10.415,9.86,9.93,14868267,0
+GEVO.US,D,20210302,000000,10.035,10.21,9.21,9.26,13898284,0
+GEVO.US,D,20210303,000000,9.02,9.34,8.07,8.25,23238295,0
+GEVO.US,D,20210304,000000,7.83,8.23,6.61,7.02,39932168,0
+GEVO.US,D,20210305,000000,7.31,7.31,5.695,6.98,32337396,0
+GEVO.US,D,20210308,000000,7.42,8.28,6.88,7.29,29014402,0
+GEVO.US,D,20210309,000000,7.81,9.12,7.54,8.74,29552952,0
+GEVO.US,D,20210310,000000,9.1,9.38,8.13,8.57,26146008,0
+GEVO.US,D,20210311,000000,8.8,9.67,8.61,9.65,17518062,0
+GEVO.US,D,20210312,000000,9.224,10.42,9.01,10.1,20979496,0
+GEVO.US,D,20210315,000000,10.12,10.3,9.71,9.89,16295907,0
+GEVO.US,D,20210316,000000,9.72,9.8925,9.02,9.2,18873696,0
+GEVO.US,D,20210317,000000,8.5,9.68,8.25,9.45,20361189,0
+GEVO.US,D,20210318,000000,8.66,9.48,8.3,8.48,18377396,0
+GEVO.US,D,20210319,000000,8.45,10.21,8.25,10.01,42420330,0
+GEVO.US,D,20210322,000000,10.05,10.38,9.76,10.06,20489253,0
+GEVO.US,D,20210323,000000,9.77,10.11,9.0125,9.09,14958474,0
+GEVO.US,D,20210324,000000,9.27,9.4295,8.11,8.16,13683968,0
+GEVO.US,D,20210325,000000,7.95,8.65,7.75,8.59,13899625,0
+GEVO.US,D,20210326,000000,8.64,8.83,8.21,8.57,10526027,0
+GEVO.US,D,20210329,000000,8.46,8.81,7.955,7.99,11881509,0
+GEVO.US,D,20210330,000000,7.96,8.78,7.8,8.72,21173862,0
+GEVO.US,D,20210331,000000,8.97,10.14,8.851,9.81,19753573,0
+GEVO.US,D,20210401,000000,10.07,10.18,9.5702,9.97,16183970,0
+GEVO.US,D,20210405,000000,10,10.03,8.95,8.96,12358107,0
+GEVO.US,D,20210406,000000,8.97,9.12,8.75,8.93,7703619,0
+GEVO.US,D,20210407,000000,8.86,8.975,8.46,8.53,8851435,0
+GEVO.US,D,20210408,000000,8.3,8.86,8.19,8.63,10951364,0
+GEVO.US,D,20210409,000000,8.435,8.4945,8.13,8.2,7799572,0
+GEVO.US,D,20210412,000000,8.14,8.14,7.31,7.31,12720592,0
+GEVO.US,D,20210413,000000,7.43,7.58,6.52,7.26,12903227,0
+GEVO.US,D,20210414,000000,7.2,7.65,7.125,7.24,9850293,0
+GEVO.US,D,20210415,000000,7.33,7.33,6.23,6.37,17873751,0
+GEVO.US,D,20210416,000000,6.26,6.68,6.16,6.33,12087114,0
+GEVO.US,D,20210419,000000,5.892,6.48,5.85,6.21,15627407,0
+GEVO.US,D,20210420,000000,6.105,6.28,5.71,5.87,14602108,0
+GEVO.US,D,20210421,000000,5.75,6.44,5.56,6.29,13155528,0
+GEVO.US,D,20210422,000000,6.75,7.1,5.98,6.08,18334828,0
+GEVO.US,D,20210423,000000,6.1,6.755,5.94,6.64,15064895,0
+GEVO.US,D,20210426,000000,6.9,7.285,6.53,7.2,14571629,0
+GEVO.US,D,20210427,000000,7.3,7.43,6.85,7.09,12314978,0
+GEVO.US,D,20210428,000000,6.95,7.37,6.76,7.27,8298392,0
+GEVO.US,D,20210429,000000,7.37,7.41,6.82,6.97,8577271,0
+GEVO.US,D,20210430,000000,6.97,7.26,6.73,6.78,9154312,0
+GEVO.US,D,20210503,000000,6.85,7.08,6.63,6.73,8865308,0
+GEVO.US,D,20210504,000000,6.52,6.63,6.1,6.51,9736460,0
+GEVO.US,D,20210505,000000,6.52,6.65,6.18,6.33,9079166,0
+GEVO.US,D,20210506,000000,6.12,6.29,5.59,5.83,13877363,0
+GEVO.US,D,20210507,000000,5.9,6.13,5.765,5.84,8491890,0
+GEVO.US,D,20210510,000000,5.85,5.9,5.325,5.35,11560055,0
+GEVO.US,D,20210511,000000,4.84,5.64,4.66,5.61,14104331,0
+GEVO.US,D,20210512,000000,5.41,5.68,5,5.02,11853821,0
+GEVO.US,D,20210513,000000,5.16,5.355,4.58,4.76,13659012,0
+GEVO.US,D,20210514,000000,5.31,6.11,5.19,5.9,35338783,0
+GEVO.US,D,20210517,000000,5.94,6.84,5.77,6.795,22998519,0
+GEVO.US,D,20210518,000000,7.115,7.12,6.37,6.86,21547638,0
+GEVO.US,D,20210519,000000,6.422,6.7,6.265,6.69,14354695,0
+GEVO.US,D,20210520,000000,6.74,6.95,6.46,6.78,11653346,0
+GEVO.US,D,20210521,000000,6.84,7.21,6.66,6.87,10785462,0
+GEVO.US,D,20210524,000000,6.9,7.04,6.63,6.9,6837204,0
+GEVO.US,D,20210525,000000,6.88,7.24,6.855,6.93,11686786,0
+GEVO.US,D,20210526,000000,6.96,7.665,6.94,7.56,11121565,0
+GEVO.US,D,20210527,000000,7.6,7.93,7.3,7.93,12871494,0
+GEVO.US,D,20210528,000000,7.99,8.05,7.48,7.56,9480321,0
+GEVO.US,D,20210601,000000,7.63,8.18,7.58,8.13,9780889,0
+GEVO.US,D,20210602,000000,8.15,8.23,7.82,8.08,9212947,0
+GEVO.US,D,20210603,000000,7.9059,8.19,7.663,7.68,9232212,0
+GEVO.US,D,20210604,000000,7.78,7.99,7.62,7.64,6013052,0
+GEVO.US,D,20210607,000000,7.69,9.15,7.615,8.91,19841482,0
+GEVO.US,D,20210608,000000,9.01,9.25,8.56,8.99,13712381,0
+GEVO.US,D,20210609,000000,9.52,9.64,8.71,8.77,12349125,0
+GEVO.US,D,20210610,000000,8.635,8.78,8.16,8.19,8257315,0
+GEVO.US,D,20210611,000000,8.29,8.41,8.15,8.36,4614758,0
+GEVO.US,D,20210614,000000,8.4192,8.78,8.27,8.31,6900139,0
+GEVO.US,D,20210615,000000,8.36,8.3901,7.81,7.9,6876972,0
+GEVO.US,D,20210616,000000,7.76,8.22,7.68,8.06,6288316,0
+GEVO.US,D,20210617,000000,7.96,8.36,7.87,7.91,7304599,0
+GEVO.US,D,20210618,000000,7.89,8.0812,7.45,7.76,11036337,0
+GEVO.US,D,20210621,000000,7.8086,7.91,7.52,7.91,6400709,0
+GEVO.US,D,20210622,000000,7.93,8.27,7.6,8.09,8994803,0
+GEVO.US,D,20210623,000000,8.09,8.31,7.93,8.22,6505264,0
+GEVO.US,D,20210624,000000,8.27,8.35,8.01,8.02,5345678,0
+GEVO.US,D,20210625,000000,8.0585,8.26,7.88,8.15,32848054,0
+GEVO.US,D,20210628,000000,8.22,8.46,7.75,7.81,9228071,0
+GEVO.US,D,20210629,000000,7.8963,8.19,7.4101,7.44,8161812,0
+GEVO.US,D,20210630,000000,7.44,7.47,7.13,7.27,8788269,0
+GEVO.US,D,20210701,000000,7.3762,7.54,7.21,7.39,5585280,0
+GEVO.US,D,20210702,000000,7.37,7.39,6.87,6.91,7088485,0
+GEVO.US,D,20210706,000000,6.9,7.02,6.6,6.85,5775694,0
+GEVO.US,D,20210707,000000,6.8,6.89,6.41,6.5,6095514,0
+GEVO.US,D,20210708,000000,6.13,6.79,6.13,6.73,7785773,0
+GEVO.US,D,20210709,000000,6.8,6.8,6.46,6.77,5035658,0
+GEVO.US,D,20210712,000000,6.73,6.8399,6.49,6.65,3776998,0
+GEVO.US,D,20210713,000000,6.6,6.6,6.25,6.25,4464160,0
+GEVO.US,D,20210714,000000,6.31,6.41,5.88,5.93,7351473,0
+GEVO.US,D,20210715,000000,5.92,6.3,5.81,5.99,5676131,0
+GEVO.US,D,20210716,000000,6.075,6.09,5.6,5.66,5577618,0
+GEVO.US,D,20210719,000000,5.35,5.8,5.26,5.66,6469694,0
+GEVO.US,D,20210720,000000,5.6408,6.27,5.5,6.13,8328814,0
+GEVO.US,D,20210721,000000,6.21,6.635,6.21,6.51,6959253,0
+GEVO.US,D,20210722,000000,6.495,6.55,6.1,6.11,5363317,0
+GEVO.US,D,20210723,000000,6.19,6.19,5.83,5.85,4132995,0
+GEVO.US,D,20210726,000000,5.87,6.32,5.85,6.02,5307451,0
+GEVO.US,D,20210727,000000,6.0326,6.07,5.57,5.79,5394645,0
+GEVO.US,D,20210728,000000,5.86,6.39,5.86,6.26,6910629,0
+GEVO.US,D,20210729,000000,6.4,6.4,6.09,6.25,3406307,0
+GEVO.US,D,20210730,000000,6.19,6.28,5.99,6.09,3272177,0
+GEVO.US,D,20210802,000000,6.08,6.16,5.87,5.88,4606311,0
+GEVO.US,D,20210803,000000,5.91,5.97,5.69,5.84,4245294,0
+GEVO.US,D,20210804,000000,5.78,5.86,5.58,5.6,5851957,0
+GEVO.US,D,20210805,000000,5.6,5.98,5.53,5.81,5759642,0
+GEVO.US,D,20210806,000000,5.87,5.92,5.67,5.81,4165193,0
+GEVO.US,D,20210809,000000,6.1408,6.24,5.88,5.98,9060893,0
+GEVO.US,D,20210810,000000,6,6.57,5.895,6.06,12707098,0
+GEVO.US,D,20210811,000000,6.05,6.08,5.65,5.8,7945357,0
+GEVO.US,D,20210812,000000,5.8,5.8,5.55,5.71,6958298,0
+GEVO.US,D,20210813,000000,5.49,5.55,5.21,5.24,9993487,0
+GEVO.US,D,20210816,000000,5.21,5.49,5.03,5.27,7061419,0
+GEVO.US,D,20210817,000000,5.14,5.43,5.1128,5.24,5140074,0
+GEVO.US,D,20210818,000000,5.25,5.465,5.1,5.19,6422633,0
+GEVO.US,D,20210819,000000,5.13,5.21,4.9,4.96,7544023,0
+GEVO.US,D,20210820,000000,4.94,5.12,4.92,4.98,5931055,0
+GEVO.US,D,20210823,000000,5.07,5.28,5.025,5.24,6391075,0
+GEVO.US,D,20210824,000000,5.5,6.04,5.44,5.96,16928816,0
+GEVO.US,D,20210825,000000,6.01,6.295,5.7891,6.01,9071026,0
+GEVO.US,D,20210826,000000,6.04,6.29,5.9,6,8192375,0
+GEVO.US,D,20210827,000000,6.05,6.76,6.05,6.58,12721640,0
+GEVO.US,D,20210830,000000,6.6611,6.68,6.025,6.08,9315513,0
+GEVO.US,D,20210831,000000,6.015,6.335,5.93,6.23,7096033,0
+GEVO.US,D,20210901,000000,6.18,6.35,6.075,6.15,6439325,0
+GEVO.US,D,20210902,000000,6.16,6.55,6.16,6.27,7695946,0
+GEVO.US,D,20210903,000000,6.3303,6.41,6.08,6.11,5175467,0
+GEVO.US,D,20210907,000000,6.13,6.3474,6.1,6.16,4934406,0
+GEVO.US,D,20210908,000000,6.17,6.2,5.765,5.79,6514862,0
+GEVO.US,D,20210909,000000,6.21,8.27,6.15,7.94,184485645,0
+GEVO.US,D,20210910,000000,7.82,7.83,6.89,6.93,37812906,0
+GEVO.US,D,20210913,000000,6.96,7.01,6.44,6.93,17797309,0
+GEVO.US,D,20210914,000000,6.91,7.07,6.36,6.49,13693750,0
+GEVO.US,D,20210915,000000,6.5036,6.85,6.43,6.8,8691498,0
+GEVO.US,D,20210916,000000,6.76,7.01,6.55,6.68,9316972,0
+GEVO.US,D,20210917,000000,6.71,6.79,6.54,6.7,7715153,0
+GEVO.US,D,20210920,000000,6.38,6.51,6.03,6.2,11236180,0
+GEVO.US,D,20210921,000000,6.29,6.34,6.09,6.25,5307250,0
+GEVO.US,D,20210922,000000,6.3,6.55,6.26,6.3,7674120,0
+GEVO.US,D,20210923,000000,6.5517,6.77,6.33,6.7,9674712,0
+GEVO.US,D,20210924,000000,6.63,6.8,6.45,6.59,5089513,0
+GEVO.US,D,20210927,000000,6.74,7.6,6.72,7.3,18316210,0
+GEVO.US,D,20210928,000000,7.17,7.22,6.87,6.88,9348638,0
+GEVO.US,D,20210929,000000,6.985,7.01,6.44,6.47,9007278,0
+GEVO.US,D,20210930,000000,6.62,6.745,6.35,6.64,7140134,0
+GEVO.US,D,20211001,000000,6.6807,6.89,6.5,6.6,5347800,0
+GEVO.US,D,20211004,000000,6.56,6.56,6.12,6.23,7404631,0
+GEVO.US,D,20211005,000000,6.34,6.43,6.15,6.31,4319038,0
+GEVO.US,D,20211006,000000,6.13,6.37,6.03,6.15,6118280,0
+GEVO.US,D,20211007,000000,6.26,6.62,6.13,6.58,7497252,0
+GEVO.US,D,20211008,000000,6.61,7.03,6.55,6.81,7156322,0
+GEVO.US,D,20211011,000000,6.822,6.8575,6.565,6.63,5136902,0
+GEVO.US,D,20211012,000000,6.75,7.14,6.57,6.75,10166052,0
+GEVO.US,D,20211013,000000,6.71,6.8,6.415,6.62,6119426,0
+GEVO.US,D,20211014,000000,6.71,6.75,6.56,6.66,4579501,0
+GEVO.US,D,20211015,000000,6.77,6.84,6.46,6.46,5315058,0
+GEVO.US,D,20211018,000000,6.47,6.61,6.39,6.54,4502308,0
+GEVO.US,D,20211019,000000,6.58,6.915,6.54,6.84,7150557,0
+GEVO.US,D,20211020,000000,6.75,6.84,6.52,6.81,5608087,0
+GEVO.US,D,20211021,000000,6.77,7.06,6.65,6.7,5896456,0
+GEVO.US,D,20211022,000000,6.6,6.61,6.25,6.51,6442484,0
+GEVO.US,D,20211025,000000,6.78,7.295,6.6,6.83,16622062,0
+GEVO.US,D,20211026,000000,6.86,6.882,6.56,6.64,7740925,0
+GEVO.US,D,20211027,000000,6.57,6.67,6.275,6.34,6822223,0
+GEVO.US,D,20211028,000000,6.41,6.8,6.395,6.77,7663223,0
+GEVO.US,D,20211029,000000,6.73,7.4,6.73,7.23,16425928,0
+GEVO.US,D,20211101,000000,7.33,7.73,7.2,7.67,11496252,0
+GEVO.US,D,20211102,000000,7.61,7.65,7.24,7.49,7077670,0
+GEVO.US,D,20211103,000000,7.5,7.83,7.41,7.49,7741005,0
+GEVO.US,D,20211104,000000,7.62,7.65,7.2014,7.35,5199856,0
+GEVO.US,D,20211105,000000,7.4,7.55,7.255,7.35,5277981,0
+GEVO.US,D,20211108,000000,7.53,7.93,7.48,7.68,8629548,0
+GEVO.US,D,20211109,000000,7.7,7.77,7.04,7.41,9604630,0
+GEVO.US,D,20211110,000000,7.27,7.65,7.03,7.13,9642396,0
+GEVO.US,D,20211111,000000,7.15,7.7289,6.67,7.4,11996312,0
+GEVO.US,D,20211112,000000,7.36,7.58,7.2,7.56,5082934,0
+GEVO.US,D,20211115,000000,7.63,7.64,7.18,7.24,6468051,0
+GEVO.US,D,20211116,000000,7.22,7.227,6.84,6.87,7594431,0
+GEVO.US,D,20211117,000000,6.81,6.94,6.42,6.47,7488682,0
+GEVO.US,D,20211118,000000,6.48,6.66,6.28,6.58,7498774,0
+GEVO.US,D,20211119,000000,6.37,6.561,6.24,6.31,6165622,0
+GEVO.US,D,20211122,000000,6.36,6.4626,6.04,6.1,7333508,0
+GEVO.US,D,20211123,000000,6.11,6.25,5.785,6.05,8458301,0
+GEVO.US,D,20211124,000000,6.01,6.17,5.925,6.13,4227340,0
+GEVO.US,D,20211126,000000,5.78,5.84,5.49,5.75,8505083,0
+GEVO.US,D,20211129,000000,5.94,6,5.62,5.78,5542727,0
+GEVO.US,D,20211130,000000,5.73,5.795,5.42,5.75,7572250,0
+GEVO.US,D,20211201,000000,5.89,5.92,5.2,5.21,8927631,0
+GEVO.US,D,20211202,000000,5.21,5.33,5.03,5.24,8302137,0
+GEVO.US,D,20211203,000000,5.2787,5.3199,4.78,4.79,11014972,0
+GEVO.US,D,20211206,000000,4.84,5.24,4.57,5.15,9603012,0
+GEVO.US,D,20211207,000000,6.25,6.3,5.42,5.55,42298480,0
+GEVO.US,D,20211208,000000,5.39,5.75,5.27,5.65,12167677,0
+GEVO.US,D,20211209,000000,5.55,5.7392,5.34,5.38,7542583,0
+GEVO.US,D,20211210,000000,5.43,5.545,5.245,5.38,6234452,0
+GEVO.US,D,20211213,000000,5.28,5.32,4.98,5.05,7134516,0
+GEVO.US,D,20211214,000000,4.935,5.15,4.88,5,6255221,0
+GEVO.US,D,20211215,000000,4.97,5.23,4.7218,5.19,8843091,0
+GEVO.US,D,20211216,000000,5.26,5.32,4.805,4.84,8921156,0
+GEVO.US,D,20211217,000000,4.85,5.25,4.63,5.14,18945878,0
+GEVO.US,D,20211220,000000,4.905,4.91,4.71,4.78,8019107,0
+GEVO.US,D,20211221,000000,4.892,4.97,4.81,4.95,5906304,0
+GEVO.US,D,20211222,000000,4.95,4.95,4.78,4.85,4833163,0
+GEVO.US,D,20211223,000000,4.84,4.93,4.71,4.84,5263969,0
+GEVO.US,D,20211227,000000,4.92,4.965,4.655,4.92,7683319,0
+GEVO.US,D,20211228,000000,4.845,4.89,4.6,4.61,7376321,0
+GEVO.US,D,20211229,000000,4.58,4.6,4.35,4.39,6266841,0
+GEVO.US,D,20211230,000000,4.4016,4.57,4.37,4.42,7823470,0
+GEVO.US,D,20211231,000000,4.41,4.55,4.28,4.28,5530439,0
+GEVO.US,D,20220103,000000,4.3793,4.9,4.35,4.86,10825309,0
+GEVO.US,D,20220104,000000,4.84,4.88,4.5,4.82,8251200,0
+GEVO.US,D,20220105,000000,4.8,4.831,4.34,4.38,8012997,0
+GEVO.US,D,20220106,000000,4.4,4.51,4.14,4.24,8637864,0
+GEVO.US,D,20220107,000000,4.3,4.3679,4.095,4.17,5162075,0
+GEVO.US,D,20220110,000000,4.07,4.11,3.92,4.06,7280070,0
+GEVO.US,D,20220111,000000,4.06,4.35,4.01,4.32,6586656,0
+GEVO.US,D,20220112,000000,4.35,4.42,4.17,4.28,4562059,0
+GEVO.US,D,20220113,000000,4.34,4.34,4.04,4.05,4043233,0
+GEVO.US,D,20220114,000000,4.0141,4.17,3.96,4.1,4694111,0
+GEVO.US,D,20220118,000000,4.0256,4.07,3.84,3.85,6556255,0
+GEVO.US,D,20220119,000000,3.88,3.96,3.74,3.77,5427823,0
+GEVO.US,D,20220120,000000,3.8172,3.905,3.48,3.51,9824693,0
+GEVO.US,D,20220121,000000,3.41,3.55,3.27,3.29,11461578,0
+GEVO.US,D,20220124,000000,3.13,3.35,2.85,3.33,14426336,0
+GEVO.US,D,20220125,000000,3.21,3.37,3.14,3.32,5859150,0
+GEVO.US,D,20220126,000000,3.4696,3.54,3.16,3.21,7583653,0
+GEVO.US,D,20220127,000000,3.3827,3.3827,2.88,2.92,11499593,0
+GEVO.US,D,20220128,000000,2.94,3.06,2.81,3.01,8855026,0
+GEVO.US,D,20220131,000000,3.04,3.48,3.03,3.42,8748005,0
+GEVO.US,D,20220201,000000,3.52,3.6,3.31,3.53,8990770,0
+GEVO.US,D,20220202,000000,3.55,3.565,3.18,3.21,7550191,0
+GEVO.US,D,20220203,000000,3.13,3.205,2.93,2.94,8494288,0
+GEVO.US,D,20220204,000000,3.02,3.25,2.98,3.18,9828753,0
+GEVO.US,D,20220207,000000,3.17,3.31,3.1,3.22,10168551,0
+GEVO.US,D,20220208,000000,3.21,3.3,3.15,3.28,6181530,0
+GEVO.US,D,20220209,000000,3.39,3.73,3.39,3.63,10309734,0
+GEVO.US,D,20220210,000000,3.48,3.895,3.48,3.61,9958015,0
+GEVO.US,D,20220211,000000,3.73,3.73,3.415,3.48,7482949,0
+GEVO.US,D,20220214,000000,3.45,3.59,3.36,3.38,5688690,0
+GEVO.US,D,20220215,000000,3.4716,3.7,3.43,3.67,5487957,0
+GEVO.US,D,20220216,000000,3.63,3.66,3.52,3.58,4610562,0
+GEVO.US,D,20220217,000000,3.55,3.57,3.24,3.28,6050455,0
+GEVO.US,D,20220218,000000,3.29,3.3552,3.11,3.11,5538547,0
+GEVO.US,D,20220222,000000,2.98,3.18,2.97,3.01,7744712,0
+GEVO.US,D,20220223,000000,3.08,3.2299,3.01,3.03,6998123,0
+GEVO.US,D,20220224,000000,2.818,3.39,2.79,3.36,13050696,0
+GEVO.US,D,20220225,000000,3.06,3.18,2.95,3.16,10577339,0
+GEVO.US,D,20220228,000000,3.265,3.66,3.265,3.55,13095797,0
+GEVO.US,D,20220301,000000,3.56,3.64,3.4221,3.59,9446937,0
+GEVO.US,D,20220302,000000,3.62,3.65,3.5,3.58,5512688,0
+GEVO.US,D,20220303,000000,3.6,3.6,3.31,3.37,5039950,0
+GEVO.US,D,20220304,000000,3.34,3.455,3.25,3.31,7064054,0
+GEVO.US,D,20220307,000000,3.37,3.67,3.32,3.52,11426983,0
+GEVO.US,D,20220308,000000,3.59,4.58,3.56,4.53,27311515,0
+GEVO.US,D,20220309,000000,4.29,4.535,4.0906,4.53,15482554,0
+GEVO.US,D,20220310,000000,4.44,4.6,4.07,4.26,10079260,0
+GEVO.US,D,20220311,000000,4.27,4.56,4.135,4.16,8019540,0
+GEVO.US,D,20220314,000000,4.18,4.18,3.53,3.61,9871474,0
+GEVO.US,D,20220315,000000,3.56,3.67,3.4,3.65,6683907,0
+GEVO.US,D,20220316,000000,3.7,3.85,3.6,3.8,8763596,0
+GEVO.US,D,20220317,000000,3.83,4.5,3.82,4.46,11727353,0
+GEVO.US,D,20220318,000000,4.36,4.535,4.28,4.31,11313574,0
+GEVO.US,D,20220321,000000,4.74,4.858,4.4,4.59,11624495,0
+GEVO.US,D,20220322,000000,5.19,5.49,4.6,4.69,34416436,0
+GEVO.US,D,20220323,000000,4.71,4.91,4.4048,4.53,11496175,0
+GEVO.US,D,20220324,000000,4.56,4.73,4.3,4.71,9902163,0
+GEVO.US,D,20220325,000000,4.57,4.85,4.55,4.85,7634748,0
+GEVO.US,D,20220328,000000,4.81,4.81,4.48,4.56,7841543,0
+GEVO.US,D,20220329,000000,4.64,4.88,4.55,4.83,8766096,0
+GEVO.US,D,20220330,000000,4.845,5.035,4.715,4.8,7842716,0
+GEVO.US,D,20220331,000000,4.82,5,4.66,4.68,6039536,0
+GEVO.US,D,20220401,000000,4.71,4.935,4.7,4.83,7455158,0
+GEVO.US,D,20220404,000000,4.84,5.12,4.8069,5.08,8098128,0
+GEVO.US,D,20220405,000000,5.1,5.24,4.78,4.8,7999336,0
+GEVO.US,D,20220406,000000,4.64,4.765,4.51,4.71,8023983,0
+GEVO.US,D,20220407,000000,4.72,4.78,4.405,4.58,6511297,0
+GEVO.US,D,20220408,000000,4.53,4.56,4.28,4.33,5138436,0
+GEVO.US,D,20220411,000000,4.39,4.89,4.3208,4.63,11924313,0
+GEVO.US,D,20220412,000000,4.72,4.855,4.54,4.58,6468609,0
+GEVO.US,D,20220413,000000,4.65,4.83,4.6,4.78,6718056,0
+GEVO.US,D,20220414,000000,4.78,4.91,4.56,4.57,7658034,0
+GEVO.US,D,20220418,000000,4.58,4.62,4.375,4.41,4661437,0
+GEVO.US,D,20220419,000000,4.4,4.55,4.39,4.39,4185221,0
+GEVO.US,D,20220420,000000,4.44,4.44,4.18,4.3,5050900,0
+GEVO.US,D,20220421,000000,4.39,4.4,4.02,4.05,7563719,0
+GEVO.US,D,20220422,000000,4.03,4.1975,3.8,3.88,21055221,0
+GEVO.US,D,20220425,000000,3.76,3.95,3.61,3.85,7507033,0
+GEVO.US,D,20220426,000000,3.82,3.927,3.675,3.68,5706085,0
+GEVO.US,D,20220427,000000,3.71,3.85,3.665,3.74,4997357,0
+GEVO.US,D,20220428,000000,3.78,3.89,3.595,3.85,4741682,0
+GEVO.US,D,20220429,000000,3.8,3.96,3.7,3.71,4847820,0
+GEVO.US,D,20220502,000000,3.74,3.845,3.59,3.82,6499440,0
+GEVO.US,D,20220503,000000,3.8,4.05,3.785,4.02,5951244,0
+GEVO.US,D,20220504,000000,4.07,4.25,3.8407,4.24,6666263,0
+GEVO.US,D,20220505,000000,4.17,4.23,3.84,3.95,5857298,0
+GEVO.US,D,20220506,000000,3.94,3.95,3.6718,3.82,6956124,0
+GEVO.US,D,20220509,000000,3.685,3.705,3.07,3.08,12025791,0
+GEVO.US,D,20220510,000000,3.31,3.34,2.9,3.17,10768759,0
+GEVO.US,D,20220511,000000,3.13,3.5,3.07,3.09,10732716,0
+GEVO.US,D,20220512,000000,3.02,3.24,2.92,3.11,10916266,0
+GEVO.US,D,20220513,000000,3.21,3.64,3.2,3.6,9856616,0
+GEVO.US,D,20220516,000000,3.58,3.995,3.57,3.68,7802305,0
+GEVO.US,D,20220517,000000,3.81,3.94,3.71,3.9,6966543,0
+GEVO.US,D,20220518,000000,3.85,4.09,3.65,3.74,8256681,0
+GEVO.US,D,20220519,000000,3.7,3.885,3.615,3.74,6094192,0
+GEVO.US,D,20220520,000000,3.84,3.85,3.5,3.7,4679540,0
+GEVO.US,D,20220523,000000,3.66,3.8,3.55,3.79,4873828,0
+GEVO.US,D,20220524,000000,3.71,3.75,3.48,3.55,5627131,0
+GEVO.US,D,20220525,000000,3.49,3.78,3.47,3.76,5458276,0
+GEVO.US,D,20220526,000000,3.74,3.99,3.72,3.95,4913081,0
+GEVO.US,D,20220527,000000,4.01,4.24,3.96,4.24,6937643,0
+GEVO.US,D,20220531,000000,4.27,4.38,4.1,4.2,6429316,0
+GEVO.US,D,20220601,000000,4.21,4.35,4.005,4.09,6839384,0
+GEVO.US,D,20220602,000000,4.07,4.805,4.03,4.74,10887255,0
+GEVO.US,D,20220603,000000,4.65,4.735,4.33,4.57,8472702,0
+GEVO.US,D,20220606,000000,4.1,4.11,3.01,3.04,58167174,0
+GEVO.US,D,20220607,000000,3.16,3.1701,2.94,3.14,27969905,0
+GEVO.US,D,20220608,000000,3.1,3.155,2.97,3.1,18847565,0
+GEVO.US,D,20220609,000000,3.06,3.09,2.855,2.94,16831541,0
+GEVO.US,D,20220610,000000,2.85,2.955,2.73,2.82,16586986,0
+GEVO.US,D,20220613,000000,2.64,2.71,2.535,2.69,13645965,0
+GEVO.US,D,20220614,000000,2.71,2.74,2.61,2.68,8788806,0
+GEVO.US,D,20220615,000000,2.72,2.75,2.41,2.6,19758252,0
+GEVO.US,D,20220616,000000,2.54,2.58,2.48,2.58,11451263,0
+GEVO.US,D,20220617,000000,2.59,2.66,2.4,2.49,59049209,0
+GEVO.US,D,20220621,000000,2.575,2.76,2.55,2.71,16801178,0
+GEVO.US,D,20220622,000000,2.59,2.7,2.49,2.49,14311917,0
+GEVO.US,D,20220623,000000,2.52,2.58,2.39,2.53,15180427,0
+GEVO.US,D,20220624,000000,2.56,2.63,2.465,2.5,13708768,0
+GEVO.US,D,20220627,000000,2.59,2.76,2.5,2.73,17325292,0
+GEVO.US,D,20220628,000000,2.77,2.8099,2.61,2.65,10024351,0
+GEVO.US,D,20220629,000000,2.65,2.66,2.43,2.45,13716182,0
+GEVO.US,D,20220630,000000,2.42,2.48,2.29,2.35,14028838,0
+GEVO.US,D,20220701,000000,2.37,2.39,2.26,2.36,9824994,0
+GEVO.US,D,20220705,000000,2.28,2.36,2.18,2.33,11798140,0
+GEVO.US,D,20220706,000000,2.3,2.39,2.25,2.36,9011431,0
+GEVO.US,D,20220707,000000,2.385,2.6,2.36,2.53,12860424,0
+GEVO.US,D,20220708,000000,2.49,2.55,2.4,2.49,8082205,0
+GEVO.US,D,20220711,000000,2.43,2.4699,2.32,2.34,7165369,0
+GEVO.US,D,20220712,000000,2.32,2.37,2.2503,2.34,6709619,0
+GEVO.US,D,20220713,000000,2.29,2.44,2.27,2.39,7339303,0
+GEVO.US,D,20220714,000000,2.33,2.36,2.27,2.34,9000271,0
+GEVO.US,D,20220715,000000,2.38,2.41,2.29,2.4,10424733,0
+GEVO.US,D,20220718,000000,2.45,2.57,2.44,2.45,9048105,0
+GEVO.US,D,20220719,000000,2.48,2.66,2.46,2.66,7597681,0
+GEVO.US,D,20220720,000000,2.62,2.86,2.61,2.86,9528661,0
+GEVO.US,D,20220721,000000,2.82,2.84,2.66,2.72,7646730,0
+GEVO.US,D,20220722,000000,3,3.02,2.44,2.45,27618660,0
+GEVO.US,D,20220725,000000,2.52,2.56,2.39,2.55,8801848,0
+GEVO.US,D,20220726,000000,2.5,2.53,2.38,2.42,7430628,0
+GEVO.US,D,20220727,000000,2.475,2.6,2.4084,2.59,8051844,0
+GEVO.US,D,20220728,000000,2.66,2.815,2.59,2.78,14923721,0
+GEVO.US,D,20220729,000000,2.75,2.95,2.64,2.94,13240669,0
+GEVO.US,D,20220801,000000,2.88,2.93,2.77,2.88,8810814,0
+GEVO.US,D,20220802,000000,2.86,3.12,2.835,3.07,11643370,0
+GEVO.US,D,20220803,000000,3.13,3.15,2.93,3.06,10320651,0
+GEVO.US,D,20220804,000000,3.02,3.105,3,3.03,7700481,0
+GEVO.US,D,20220805,000000,3.06,3.32,3.03,3.26,15555971,0
+GEVO.US,D,20220808,000000,3.41,3.42,3.22,3.23,14992791,0
+GEVO.US,D,20220809,000000,3.12,3.48,3.11,3.36,13430862,0
+GEVO.US,D,20220810,000000,3.48,3.48,3.255,3.48,12268853,0
+GEVO.US,D,20220811,000000,3.56,3.685,3.45,3.58,11954525,0
+GEVO.US,D,20220812,000000,3.59,3.72,3.53,3.72,7523194,0
+GEVO.US,D,20220815,000000,3.69,3.73,3.55,3.6,7458067,0
+GEVO.US,D,20220816,000000,3.58,3.63,3.48,3.58,6153550,0
+GEVO.US,D,20220817,000000,3.53,3.54,3.31,3.35,9817706,0
+GEVO.US,D,20220818,000000,3.38,3.5,3.3511,3.48,7554122,0
+GEVO.US,D,20220819,000000,3.41,3.44,3.19,3.2,7286039,0
+GEVO.US,D,20220822,000000,3.08,3.12,3.02,3.03,6600332,0
+GEVO.US,D,20220823,000000,3.1,3.245,3.09,3.16,6798201,0
+GEVO.US,D,20220824,000000,3.15,3.32,3.14,3.29,5114375,0
+GEVO.US,D,20220825,000000,3.32,3.34,3.2,3.26,5440915,0
+GEVO.US,D,20220826,000000,3.26,3.28,3.08,3.11,4042377,0
+GEVO.US,D,20220829,000000,3.04,3.22,3.04,3.12,4815697,0
+GEVO.US,D,20220830,000000,3.12,3.156,3,3.03,5403185,0
+GEVO.US,D,20220831,000000,3.05,3.15,3,3.13,5366232,0
+GEVO.US,D,20220901,000000,3.06,3.06,2.8,2.86,10033445,0
+GEVO.US,D,20220902,000000,2.94,2.95,2.79,2.82,4462891,0
+GEVO.US,D,20220906,000000,2.84,2.86,2.63,2.63,9388559,0
+GEVO.US,D,20220907,000000,2.61,2.63,2.53,2.6,8025851,0
+GEVO.US,D,20220908,000000,2.58,2.8,2.56,2.79,6288605,0
+GEVO.US,D,20220909,000000,2.85,2.9,2.815,2.84,6030409,0
+GEVO.US,D,20220912,000000,2.87,2.885,2.7409,2.83,5516746,0
+GEVO.US,D,20220913,000000,2.69,2.74,2.61,2.62,8536830,0
+GEVO.US,D,20220914,000000,2.62,2.69,2.55,2.65,7118997,0
+GEVO.US,D,20220915,000000,2.59,2.62,2.45,2.5,12330752,0
+GEVO.US,D,20220916,000000,2.47,2.59,2.42,2.55,29708283,0
+GEVO.US,D,20220919,000000,2.47,2.63,2.47,2.61,7071088,0
+GEVO.US,D,20220920,000000,2.55,2.575,2.48,2.52,5974517,0
+GEVO.US,D,20220921,000000,2.54,2.59,2.45,2.47,7523455,0
+GEVO.US,D,20220922,000000,2.45,2.51,2.34,2.35,7415519,0
+GEVO.US,D,20220923,000000,2.3,2.32,2.17,2.21,10674675,0
+GEVO.US,D,20220926,000000,2.17,2.33,2.12,2.14,8692998,0
+GEVO.US,D,20220927,000000,2.21,2.3,2.1421,2.26,7593071,0
+GEVO.US,D,20220928,000000,2.24,2.45,2.24,2.41,7115759,0
+GEVO.US,D,20220929,000000,2.32,2.405,2.24,2.28,6773241,0
+GEVO.US,D,20220930,000000,2.28,2.35,2.235,2.28,5489870,0
+GEVO.US,D,20221003,000000,2.33,2.43,2.27,2.42,7674423,0
+GEVO.US,D,20221004,000000,2.46,2.58,2.45,2.55,8231051,0
+GEVO.US,D,20221005,000000,2.47,2.52,2.385,2.47,6406885,0
+GEVO.US,D,20221006,000000,2.46,2.58,2.4205,2.49,4896886,0
+GEVO.US,D,20221007,000000,2.42,2.46,2.34,2.35,5771019,0
+GEVO.US,D,20221010,000000,2.34,2.3699,2.21,2.23,6379748,0
+GEVO.US,D,20221011,000000,2.2,2.23,2.09,2.15,8873080,0
+GEVO.US,D,20221012,000000,2.12,2.1575,2.01,2.04,8480031,0
+GEVO.US,D,20221013,000000,1.96,2.13,1.91,2.13,9498935,0
+GEVO.US,D,20221014,000000,2.145,2.19,2,2,6378527,0
+GEVO.US,D,20221017,000000,2.12,2.23,2.09,2.22,9263227,0
+GEVO.US,D,20221018,000000,2.32,2.37,2.2,2.27,9062413,0
+GEVO.US,D,20221019,000000,2.21,2.27,2.15,2.23,5176271,0
+GEVO.US,D,20221020,000000,2.21,2.28,2.11,2.13,6687944,0
+GEVO.US,D,20221021,000000,2.15,2.23,2.08,2.21,7540508,0
+GEVO.US,D,20221024,000000,2.2,2.2,2.08,2.11,5899648,0
+GEVO.US,D,20221025,000000,2.14,2.295,2.1,2.27,7869097,0
+GEVO.US,D,20221026,000000,2.23,2.46,2.21,2.34,7778446,0
+GEVO.US,D,20221027,000000,2.36,2.38,2.17,2.19,6689838,0
+GEVO.US,D,20221028,000000,2.2,2.24,2.1,2.18,6024440,0
+GEVO.US,D,20221031,000000,2.16,2.275,2.14,2.25,6253458,0
+GEVO.US,D,20221101,000000,2.31,2.37,2.26,2.29,7203920,0
+GEVO.US,D,20221102,000000,2.26,2.32,2.16,2.16,7995601,0
+GEVO.US,D,20221103,000000,2.17,2.29,2.14,2.25,6280814,0
+GEVO.US,D,20221104,000000,2.31,2.34,2.19,2.26,8997618,0
+GEVO.US,D,20221107,000000,2.27,2.3,2.22,2.29,5337749,0
+GEVO.US,D,20221108,000000,2.29,2.32,2.16,2.23,7061392,0
+GEVO.US,D,20221109,000000,2.1,2.13,1.8,1.81,10747925,0
+GEVO.US,D,20221110,000000,1.955,2.11,1.88,2.11,10462955,0
+GEVO.US,D,20221111,000000,2.03,2.415,2.03,2.41,12873530,0
+GEVO.US,D,20221114,000000,2.37,2.425,2.27,2.37,10124011,0
+GEVO.US,D,20221115,000000,2.42,2.49,2.385,2.47,8372982,0
+GEVO.US,D,20221116,000000,2.4,2.4165,2.31,2.33,5350207,0
+GEVO.US,D,20221117,000000,2.24,2.29,2.17,2.26,5975812,0
+GEVO.US,D,20221118,000000,2.27,2.28,2.16,2.21,5359248,0
+GEVO.US,D,20221121,000000,2.175,2.18,1.98,2.11,8570226,0
+GEVO.US,D,20221122,000000,2.1,2.115,2.05,2.11,3787042,0
+GEVO.US,D,20221123,000000,2.11,2.12,2.05,2.1,3897465,0
+GEVO.US,D,20221125,000000,2.07,2.2,2.065,2.18,2652234,0
+GEVO.US,D,20221128,000000,2.11,2.11,1.97,1.98,6245342,0
+GEVO.US,D,20221129,000000,2,2.05,1.98,2.02,4478296,0
+GEVO.US,D,20221130,000000,2.02,2.18,2.01,2.18,8855101,0
+GEVO.US,D,20221201,000000,2.175,2.23,2.09,2.11,6527880,0
+GEVO.US,D,20221202,000000,2.06,2.16,2.05,2.14,4579362,0
+GEVO.US,D,20221205,000000,2.12,2.17,1.95,1.97,8858393,0
+GEVO.US,D,20221206,000000,2,2.03,1.845,1.87,12917262,0
+GEVO.US,D,20221207,000000,1.86,1.91,1.825,1.87,5699500,0
+GEVO.US,D,20221208,000000,1.88,1.935,1.8,1.83,7420000,0
+GEVO.US,D,20221209,000000,1.8,1.865,1.78,1.79,5729684,0
+GEVO.US,D,20221212,000000,1.795,1.95,1.73,1.92,9345582,0
+GEVO.US,D,20221213,000000,1.95,2.0539,1.9013,2,11154735,0
+GEVO.US,D,20221214,000000,1.93,2.02,1.93,1.97,7178200,0
+GEVO.US,D,20221215,000000,1.9,1.97,1.9,1.95,5889116,0
+GEVO.US,D,20221216,000000,1.92,2.01,1.89,2.01,15018733,0
+GEVO.US,D,20221219,000000,1.99,1.99,1.78,1.8,6551678,0
+GEVO.US,D,20221220,000000,1.8,1.87,1.75,1.76,3779541,0
+GEVO.US,D,20221221,000000,1.79,1.91,1.67,1.82,8872591,0
+GEVO.US,D,20221222,000000,1.81,1.83,1.66,1.76,8427485,0
+GEVO.US,D,20221223,000000,1.79,1.81,1.72,1.79,4334861,0
+GEVO.US,D,20221227,000000,1.77,1.775,1.69,1.74,4543244,0
+GEVO.US,D,20221228,000000,1.72,1.77,1.65,1.67,5127802,0
+GEVO.US,D,20221229,000000,1.68,1.87,1.675,1.86,6659803,0
+GEVO.US,D,20221230,000000,1.8,1.91,1.79,1.9,4917826,0
+GEVO.US,D,20230103,000000,1.9,1.97,1.76,1.82,8050883,0
+GEVO.US,D,20230104,000000,1.8,1.88,1.775,1.85,5595629,0
+GEVO.US,D,20230105,000000,1.84,1.85,1.77,1.83,4474409,0
+GEVO.US,D,20230106,000000,1.84,1.9,1.77,1.9,5188182,0
+GEVO.US,D,20230109,000000,1.93,2,1.89,1.91,5030871,0
+GEVO.US,D,20230110,000000,1.93,1.96,1.84,1.94,4396539,0
+GEVO.US,D,20230111,000000,1.96,2,1.935,1.99,5451460,0
+GEVO.US,D,20230112,000000,2,2.1,1.93,2.1,7925290,0
+GEVO.US,D,20230113,000000,2.05,2.1,2.02,2.08,6296535,0
+GEVO.US,D,20230117,000000,2.06,2.17,2.06,2.12,5948813,0
+GEVO.US,D,20230118,000000,2.15,2.205,2.01,2.02,6184661,0
+GEVO.US,D,20230119,000000,1.99,2.02,1.92,1.94,4675356,0
+GEVO.US,D,20230120,000000,1.98,2.06,1.93,2.05,7331070,0
+GEVO.US,D,20230123,000000,2.06,2.15,2.03,2.15,6801535,0
+GEVO.US,D,20230124,000000,2.13,2.2,2.09,2.11,7192408,0
+GEVO.US,D,20230125,000000,2.05,2.14,2.01,2.12,3949351,0
+GEVO.US,D,20230126,000000,2.13,2.2,2.05,2.1,5844858,0
+GEVO.US,D,20230127,000000,2.08,2.2,2.07,2.15,5518614,0
+GEVO.US,D,20230130,000000,2.1,2.13,2.02,2.04,6074922,0
+GEVO.US,D,20230131,000000,2.03,2.12,2.0213,2.12,4710008,0
+GEVO.US,D,20230201,000000,2.14,2.18,2.02,2.13,7107068,0
+GEVO.US,D,20230202,000000,2.18,2.25,2.14,2.2,6974810,0
+GEVO.US,D,20230203,000000,2.19,2.3,2.13,2.15,7004562,0
+GEVO.US,D,20230206,000000,2.16,2.19,2.065,2.09,6252625,0
+GEVO.US,D,20230207,000000,2.09,2.14,2.03,2.14,7528531,0
+GEVO.US,D,20230208,000000,2.12,2.18,2.04,2.05,5955856,0
+GEVO.US,D,20230209,000000,2.07,2.0982,1.974,1.99,7861936,0
+GEVO.US,D,20230210,000000,1.99,2.1,1.93,2.08,7585458,0
+GEVO.US,D,20230213,000000,2.08,2.13,2.02,2.1,5339430,0
+GEVO.US,D,20230214,000000,2.06,2.11,1.98,2.08,6379915,0
+GEVO.US,D,20230215,000000,2.07,2.14,2.03,2.13,4136579,0
+GEVO.US,D,20230216,000000,2.08,2.16,2.03,2.06,5859227,0
+GEVO.US,D,20230217,000000,2.06,2.06,1.95,1.96,7658681,0
+GEVO.US,D,20230221,000000,1.95,1.97,1.81,1.82,7001589,0
+GEVO.US,D,20230222,000000,1.83,1.88,1.78,1.81,5778748,0
+GEVO.US,D,20230223,000000,1.86,1.905,1.79,1.86,5662781,0
+GEVO.US,D,20230224,000000,1.81,1.84,1.7748,1.8,5444401,0
+GEVO.US,D,20230227,000000,1.81,1.885,1.81,1.85,3863022,0
+GEVO.US,D,20230228,000000,1.86,1.89,1.84,1.85,4335624,0
+GEVO.US,D,20230301,000000,1.85,1.885,1.82,1.84,5878145,0
+GEVO.US,D,20230302,000000,1.83,1.87,1.76,1.87,6392251,0
+GEVO.US,D,20230303,000000,1.87,1.94,1.82,1.92,5144622,0
+GEVO.US,D,20230306,000000,2,2,1.84,1.84,5628369,0
+GEVO.US,D,20230307,000000,1.86,1.86,1.72,1.73,7850332,0
+GEVO.US,D,20230308,000000,1.75,1.76,1.68,1.73,6559906,0
+GEVO.US,D,20230309,000000,1.71,1.75,1.61,1.61,7940125,0
+GEVO.US,D,20230310,000000,1.65,1.78,1.55,1.7,11877412,0
+GEVO.US,D,20230313,000000,1.64,1.8575,1.61,1.8,9783907,0
+GEVO.US,D,20230314,000000,1.8,1.88,1.751,1.8,6611494,0
+GEVO.US,D,20230315,000000,1.75,1.76,1.66,1.7,8579602,0
+GEVO.US,D,20230316,000000,1.69,1.82,1.65,1.82,5490230,0
+GEVO.US,D,20230317,000000,1.79,1.82,1.73,1.76,18529758,0
+GEVO.US,D,20230320,000000,1.76,1.76,1.62,1.65,8498453,0
+GEVO.US,D,20230321,000000,1.67,1.77,1.67,1.75,6775292,0
+GEVO.US,D,20230322,000000,1.75,1.75,1.57,1.58,6749823,0
+GEVO.US,D,20230323,000000,1.63,1.67,1.51,1.56,6188405,0
+GEVO.US,D,20230324,000000,1.52,1.55,1.49,1.54,5225707,0
+GEVO.US,D,20230327,000000,1.55,1.56,1.5,1.54,4503330,0
+GEVO.US,D,20230328,000000,1.52,1.55,1.5,1.52,2545682,0
+GEVO.US,D,20230329,000000,1.53,1.57,1.505,1.56,3849466,0
+GEVO.US,D,20230330,000000,1.6,1.63,1.53,1.54,4631841,0
+GEVO.US,D,20230331,000000,1.54,1.58,1.51,1.54,3731795,0
+GEVO.US,D,20230403,000000,1.56,1.61,1.52,1.54,5431573,0
+GEVO.US,D,20230404,000000,1.55,1.55,1.43,1.45,5165602,0
+GEVO.US,D,20230405,000000,1.44,1.45,1.28,1.29,5651766,0
+GEVO.US,D,20230406,000000,1.3,1.305,1.25,1.275,3006211,0
+GEVO.US,D,20230410,000000,1.27,1.2791,1.22,1.25,3966876,0
+GEVO.US,D,20230411,000000,1.25,1.32,1.25,1.25,4222595,0
+GEVO.US,D,20230412,000000,1.28,1.28,1.2,1.21,5167434,0
+GEVO.US,D,20230413,000000,1.22,1.32,1.2,1.26,7490015,0
+GEVO.US,D,20230414,000000,1.27,1.28,1.21,1.24,5401640,0
+GEVO.US,D,20230417,000000,1.24,1.25,1.1125,1.16,9816462,0
+GEVO.US,D,20230418,000000,1.19,1.23,1.15,1.22,6364779,0
+GEVO.US,D,20230419,000000,1.19,1.21,1.135,1.21,6914039,0
+GEVO.US,D,20230420,000000,1.2,1.2,1.11,1.12,6687944,0
+GEVO.US,D,20230421,000000,1.12,1.17,1.1,1.16,8332521,0
+GEVO.US,D,20230424,000000,1.17,1.24,1.14,1.21,8453872,0
+GEVO.US,D,20230425,000000,1.2,1.205,1.08,1.12,8909497,0
+GEVO.US,D,20230426,000000,1.12,1.13,1.1,1.12,3990419,0
+GEVO.US,D,20230427,000000,1.12,1.17,1.0907,1.13,5932683,0
+GEVO.US,D,20230428,000000,1.13,1.19,1.11,1.16,6952962,0
+GEVO.US,D,20230501,000000,1.15,1.175,1.06,1.07,6903645,0
+GEVO.US,D,20230502,000000,1.06,1.07,1.01,1.03,6282801,0
+GEVO.US,D,20230503,000000,1.03,1.135,1.02,1.09,5226631,0
+GEVO.US,D,20230504,000000,1.09,1.16,1.08,1.14,3706404,0
+GEVO.US,D,20230505,000000,1.15,1.235,1.15,1.21,5525395,0
+GEVO.US,D,20230508,000000,1.24,1.24,1.17,1.23,5756335,0
+GEVO.US,D,20230509,000000,1.21,1.23,1.13,1.23,4615941,0
+GEVO.US,D,20230510,000000,1.24,1.28,1.18,1.2,5019633,0
+GEVO.US,D,20230511,000000,1.17,1.1882,1.12,1.13,4852830,0
+GEVO.US,D,20230512,000000,1.14,1.1905,1.1,1.15,4048704,0
+GEVO.US,D,20230515,000000,1.15,1.26,1.13,1.23,4167612,0
+GEVO.US,D,20230516,000000,1.22,1.23,1.12,1.12,3033318,0
+GEVO.US,D,20230517,000000,1.12,1.19,1.11,1.19,3745514,0
+GEVO.US,D,20230518,000000,1.19,1.2299,1.17,1.2,2928601,0
+GEVO.US,D,20230519,000000,1.22,1.22,1.14,1.16,3678541,0
+GEVO.US,D,20230522,000000,1.18,1.28,1.14,1.26,5935915,0
+GEVO.US,D,20230523,000000,1.26,1.33,1.23,1.24,4719093,0
+GEVO.US,D,20230524,000000,1.24,1.26,1.17,1.21,5098905,0
+GEVO.US,D,20230525,000000,1.21,1.21,1.12,1.12,4412031,0
+GEVO.US,D,20230526,000000,1.15,1.16,1.1,1.11,3388233,0
+GEVO.US,D,20230530,000000,1.19,1.36,1.14,1.35,13881105,0
+GEVO.US,D,20230531,000000,1.35,1.39,1.26,1.29,13600699,0
+GEVO.US,D,20230601,000000,1.32,1.41,1.29,1.37,7923368,0
+GEVO.US,D,20230602,000000,1.43,1.48,1.36,1.47,7377669,0
+GEVO.US,D,20230605,000000,1.49,1.5,1.42,1.45,7134350,0
+GEVO.US,D,20230606,000000,1.41,1.59,1.41,1.57,8471874,0
+GEVO.US,D,20230607,000000,1.6,1.67,1.55,1.6,11662341,0
+GEVO.US,D,20230608,000000,1.62,1.65,1.53,1.58,7236982,0
+GEVO.US,D,20230609,000000,1.56,1.57,1.5,1.55,6038033,0
+GEVO.US,D,20230612,000000,1.52,1.56,1.47,1.51,5970043,0
+GEVO.US,D,20230613,000000,1.55,1.72,1.52,1.64,9723454,0
+GEVO.US,D,20230614,000000,1.67,1.68,1.51,1.54,7483147,0
+GEVO.US,D,20230615,000000,1.54,1.6,1.515,1.56,5955714,0
+GEVO.US,D,20230616,000000,1.58,1.58,1.445,1.46,15986599,0
+GEVO.US,D,20230620,000000,1.45,1.4701,1.34,1.37,6314857,0
+GEVO.US,D,20230621,000000,1.36,1.38,1.32,1.36,4750133,0
+GEVO.US,D,20230622,000000,1.33,1.35,1.29,1.31,3504118,0
+GEVO.US,D,20230623,000000,1.29,1.345,1.27,1.33,9309541,0
+GEVO.US,D,20230626,000000,1.36,1.39,1.3,1.31,3713770,0
+GEVO.US,D,20230627,000000,1.3,1.35,1.28,1.33,3643460,0
+GEVO.US,D,20230628,000000,1.33,1.45,1.31,1.44,6098257,0
+GEVO.US,D,20230629,000000,1.43,1.54,1.43,1.54,5087446,0
+GEVO.US,D,20230630,000000,1.54,1.55,1.48,1.52,2888408,0
+GEVO.US,D,20230703,000000,1.52,1.56,1.48,1.55,2316470,0
+GEVO.US,D,20230705,000000,1.55,1.58,1.5,1.53,2980258,0
+GEVO.US,D,20230706,000000,1.49,1.5,1.42,1.46,3760377,0
+GEVO.US,D,20230707,000000,1.48,1.61,1.47,1.57,4646781,0
+GEVO.US,D,20230710,000000,1.55,1.65,1.5301,1.64,5006940,0
+GEVO.US,D,20230711,000000,1.65,1.68,1.59,1.67,4946491,0
+GEVO.US,D,20230712,000000,1.7,1.72,1.66,1.7,4352051,0
+GEVO.US,D,20230713,000000,1.7,1.79,1.685,1.73,4393369,0
+GEVO.US,D,20230714,000000,1.71,1.72,1.6,1.61,4914842,0
+GEVO.US,D,20230717,000000,1.62,1.79,1.59,1.77,5602634,0
+GEVO.US,D,20230718,000000,1.77,1.86,1.74,1.76,5711995,0
+GEVO.US,D,20230719,000000,1.76,1.8,1.7,1.74,3627576,0
+GEVO.US,D,20230720,000000,1.71,1.76,1.69,1.71,2573551,0
+GEVO.US,D,20230721,000000,1.71,1.735,1.645,1.66,3038253,0
+GEVO.US,D,20230724,000000,1.68,1.8,1.68,1.75,4137206,0
+GEVO.US,D,20230725,000000,1.76,1.78,1.7,1.71,2262036,0
+GEVO.US,D,20230726,000000,1.7,1.77,1.66,1.69,4157663,0
+GEVO.US,D,20230727,000000,1.72,1.73,1.62,1.62,3303531,0
+GEVO.US,D,20230728,000000,1.64,1.66,1.62,1.64,3610418,0
+GEVO.US,D,20230731,000000,1.66,1.73,1.64,1.72,3898223,0
+GEVO.US,D,20230801,000000,1.7,1.7,1.61,1.64,4140123,0
+GEVO.US,D,20230802,000000,1.61,1.61,1.52,1.56,3444694,0
+GEVO.US,D,20230803,000000,1.55,1.64,1.54,1.59,3328214,0
+GEVO.US,D,20230804,000000,1.6,1.615,1.55,1.57,2785697,0
+GEVO.US,D,20230807,000000,1.64,1.67,1.555,1.59,4864663,0
+GEVO.US,D,20230808,000000,1.57,1.705,1.55,1.69,6426192,0
+GEVO.US,D,20230809,000000,1.68,1.715,1.62,1.65,2857030,0
+GEVO.US,D,20230810,000000,1.66,1.66,1.54,1.56,4583050,0
+GEVO.US,D,20230811,000000,1.52,1.67,1.49,1.59,4462634,0
+GEVO.US,D,20230814,000000,1.59,1.59,1.5319,1.57,2576125,0
+GEVO.US,D,20230815,000000,1.54,1.55,1.5,1.5,2807219,0
+GEVO.US,D,20230816,000000,1.49,1.52,1.43,1.44,3602899,0
+GEVO.US,D,20230817,000000,1.44,1.4642,1.405,1.41,2638115,0
+GEVO.US,D,20230818,000000,1.4,1.47,1.37,1.45,2987810,0
+GEVO.US,D,20230821,000000,1.46,1.48,1.43,1.46,2156753,0
+GEVO.US,D,20230822,000000,1.5,1.5,1.41,1.43,2533435,0
+GEVO.US,D,20230823,000000,1.41,1.43,1.36,1.37,3373625,0
+GEVO.US,D,20230824,000000,1.37,1.37,1.29,1.31,3682847,0
+GEVO.US,D,20230825,000000,1.32,1.36,1.27,1.34,3201971,0
+GEVO.US,D,20230828,000000,1.33,1.34,1.29,1.3,1846990,0
+GEVO.US,D,20230829,000000,1.32,1.39,1.28,1.37,3260383,0
+GEVO.US,D,20230830,000000,1.35,1.43,1.34,1.39,3782361,0
+GEVO.US,D,20230831,000000,1.42,1.42,1.3,1.31,4334620,0
+GEVO.US,D,20230901,000000,1.35,1.37,1.3,1.3,2618808,0
+GEVO.US,D,20230905,000000,1.32,1.325,1.26,1.3,3306463,0
+GEVO.US,D,20230906,000000,1.3,1.345,1.29,1.31,2822017,0
+GEVO.US,D,20230907,000000,1.3,1.38,1.27,1.36,2835723,0
+GEVO.US,D,20230908,000000,1.36,1.36,1.3,1.32,2250643,0
+GEVO.US,D,20230911,000000,1.31,1.38,1.31,1.32,4527345,0
+GEVO.US,D,20230912,000000,1.31,1.39,1.31,1.38,3607430,0
+GEVO.US,D,20230913,000000,1.38,1.4,1.33,1.34,2874015,0
+GEVO.US,D,20230914,000000,1.35,1.41,1.35,1.41,3428412,0
+GEVO.US,D,20230915,000000,1.41,1.425,1.37,1.4,10299965,0
+GEVO.US,D,20230918,000000,1.38,1.39,1.33,1.34,2173637,0
+GEVO.US,D,20230919,000000,1.34,1.36,1.31,1.32,1927765,0
+GEVO.US,D,20230920,000000,1.34,1.35,1.28,1.28,2923487,0
+GEVO.US,D,20230921,000000,1.27,1.29,1.2,1.22,3684529,0
+GEVO.US,D,20230922,000000,1.23,1.265,1.21,1.21,2110732,0
+GEVO.US,D,20230925,000000,1.21,1.25,1.1918,1.23,1841734,0
+GEVO.US,D,20230926,000000,1.21,1.26,1.2,1.2,2249230,0
+GEVO.US,D,20230927,000000,1.21,1.23,1.19,1.22,2615848,0
+GEVO.US,D,20230928,000000,1.21,1.225,1.15,1.17,4529793,0
+GEVO.US,D,20230929,000000,1.17,1.19,1.14,1.19,2928231,0
+GEVO.US,D,20231002,000000,1.18,1.185,1.09,1.1,4428262,0
+GEVO.US,D,20231003,000000,1.12,1.15,1.08,1.1,3253506,0
+GEVO.US,D,20231004,000000,1.1,1.11,1.06,1.06,2555983,0
+GEVO.US,D,20231005,000000,1.07,1.09,1.03,1.05,2960733,0
+GEVO.US,D,20231006,000000,1.04,1.09,1.03,1.06,2316156,0
+GEVO.US,D,20231009,000000,1.02,1.09,0.9829,1.01,5033203,0
+GEVO.US,D,20231010,000000,1.02,1.2,1.02,1.18,4478196,0
+GEVO.US,D,20231011,000000,1.18,1.23,1.174,1.2,2746716,0
+GEVO.US,D,20231012,000000,1.2,1.2,1.05,1.06,4251403,0
+GEVO.US,D,20231013,000000,1.11,1.11,0.97,1.02,8024599,0
+GEVO.US,D,20231016,000000,1.01,1.12,0.99,1.11,5261643,0
+GEVO.US,D,20231017,000000,1.08,1.21,1.08,1.19,5471939,0
+GEVO.US,D,20231018,000000,1.16,1.18,1.07,1.1,3104471,0
+GEVO.US,D,20231019,000000,1.08,1.08,1.02,1.04,3682805,0
+GEVO.US,D,20231020,000000,1.03,1.045,1,1.02,16865903,0
+GEVO.US,D,20231023,000000,1.04,1.08,1,1.01,2704145,0
+GEVO.US,D,20231024,000000,1.04,1.065,1.01,1.02,5428135,0
+GEVO.US,D,20231025,000000,1.03,1.09,1.0299,1.07,3233920,0
+GEVO.US,D,20231026,000000,1.05,1.12,1.05,1.09,2393243,0
+GEVO.US,D,20231027,000000,1.09,1.11,1.02,1.03,2622374,0
+GEVO.US,D,20231030,000000,1.04,1.09,1.01,1.07,2620282,0
+GEVO.US,D,20231031,000000,1.04,1.09,1.035,1.07,2150714,0
+GEVO.US,D,20231101,000000,1.06,1.1142,1.03,1.1,4557464,0
+GEVO.US,D,20231102,000000,1.11,1.22,1.11,1.22,6480660,0
+GEVO.US,D,20231103,000000,1.23,1.3,1.22,1.27,7093954,0
+GEVO.US,D,20231106,000000,1.29,1.29,1.17,1.21,4055668,0
+GEVO.US,D,20231107,000000,1.2,1.205,1.14,1.14,3257684,0
+GEVO.US,D,20231108,000000,1.14,1.15,1.09,1.1,2732962,0
+GEVO.US,D,20231109,000000,1.1,1.16,1.05,1.06,4315332,0
+GEVO.US,D,20231110,000000,1.07,1.12,1.04,1.1,3437091,0
+GEVO.US,D,20231113,000000,1.1,1.11,1.0515,1.08,3382109,0
+GEVO.US,D,20231114,000000,1.1,1.2,1.1,1.2,4682978,0
+GEVO.US,D,20231115,000000,1.19,1.27,1.19,1.25,4628564,0
+GEVO.US,D,20231116,000000,1.23,1.24,1.14,1.16,4439845,0
+GEVO.US,D,20231117,000000,1.17,1.24,1.14,1.23,4624523,0
+GEVO.US,D,20231120,000000,1.25,1.27,1.2,1.24,3344578,0
+GEVO.US,D,20231121,000000,1.21,1.225,1.15,1.15,3373099,0
+GEVO.US,D,20231122,000000,1.17,1.18,1.13,1.16,3062648,0
+GEVO.US,D,20231124,000000,1.16,1.2,1.15,1.18,1129057,0
+GEVO.US,D,20231127,000000,1.17,1.17,1.08,1.09,4204402,0
+GEVO.US,D,20231128,000000,1.13,1.13,1.07,1.1,2460076,0
+GEVO.US,D,20231129,000000,1.11,1.19,1.11,1.13,3476927,0
+GEVO.US,D,20231130,000000,1.13,1.18,1.1,1.13,5113158,0
+GEVO.US,D,20231201,000000,1.13,1.18,1.1117,1.15,2891212,0
+GEVO.US,D,20231204,000000,1.15,1.24,1.15,1.22,4221846,0
+GEVO.US,D,20231205,000000,1.22,1.22,1.16,1.17,2796021,0
+GEVO.US,D,20231206,000000,1.17,1.235,1.16,1.16,3673973,0
+GEVO.US,D,20231207,000000,1.16,1.18,1.13,1.14,5223387,0
+GEVO.US,D,20231208,000000,1.15,1.225,1.15,1.2,4035437,0
+GEVO.US,D,20231211,000000,1.18,1.19,1.11,1.12,6585877,0
+GEVO.US,D,20231212,000000,1.14,1.14,1.06,1.12,5506630,0
+GEVO.US,D,20231213,000000,1.09,1.21,1.07,1.21,8211564,0
+GEVO.US,D,20231214,000000,1.2,1.38,1.19,1.36,16582073,0
+GEVO.US,D,20231215,000000,1.35,1.35,1.24,1.26,31651944,0
+GEVO.US,D,20231218,000000,1.26,1.3,1.22,1.22,4720645,0
+GEVO.US,D,20231219,000000,1.22,1.27,1.21,1.22,3451642,0
+GEVO.US,D,20231220,000000,1.22,1.26,1.18,1.19,4791489,0
+GEVO.US,D,20231221,000000,1.19,1.24,1.19,1.2,2828682,0
+GEVO.US,D,20231222,000000,1.195,1.23,1.17,1.18,3867905,0
+GEVO.US,D,20231226,000000,1.2,1.25,1.2,1.25,2145198,0
+GEVO.US,D,20231227,000000,1.26,1.26,1.22,1.23,3513901,0
+GEVO.US,D,20231228,000000,1.23,1.25,1.19,1.2,4171452,0
+GEVO.US,D,20231229,000000,1.19,1.21,1.16,1.16,4284554,0
+GEVO.US,D,20240102,000000,1.16,1.21,1.16,1.17,4554172,0
+GEVO.US,D,20240103,000000,1.18,1.185,1.14,1.15,4260501,0
+GEVO.US,D,20240104,000000,1.16,1.16,1.14,1.15,2037320,0
+GEVO.US,D,20240105,000000,1.14,1.17,1.1,1.1,2576891,0
+GEVO.US,D,20240108,000000,1.12,1.14,1.09,1.12,3374293,0
+GEVO.US,D,20240109,000000,1.12,1.12,1.06,1.07,5702766,0
+GEVO.US,D,20240110,000000,1.07,1.075,1.02,1.04,2795912,0
+GEVO.US,D,20240111,000000,1.04,1.05,1,1.03,3659106,0
+GEVO.US,D,20240112,000000,1.06,1.08,1.01,1.02,2453856,0
+GEVO.US,D,20240116,000000,1,1.015,0.83,0.8601,21074408,0
+GEVO.US,D,20240117,000000,0.8851,0.9445,0.8401,0.8801,13003886,0
+GEVO.US,D,20240118,000000,0.89,0.89999,0.8053,0.85,12858341,0
+GEVO.US,D,20240119,000000,0.85,0.8732,0.8202,0.87,10019962,0
+GEVO.US,D,20240122,000000,0.882,0.929399,0.8649,0.9162,11889871,0
+GEVO.US,D,20240123,000000,0.94,0.9499,0.9047,0.917,6299619,0
+GEVO.US,D,20240124,000000,0.9484,0.9484,0.8667,0.8683,5747285,0
+GEVO.US,D,20240125,000000,0.87,0.9269,0.867,0.9049,4080028,0
+GEVO.US,D,20240126,000000,0.92,0.95,0.9151,0.9285,3105291,0
+GEVO.US,D,20240129,000000,0.9332,0.9895,0.905,0.9773,4501260,0
+GEVO.US,D,20240130,000000,0.978,0.98,0.94,0.963,3064504,0
+GEVO.US,D,20240131,000000,0.955,1,0.93245,0.9338,4136405,0
+GEVO.US,D,20240201,000000,0.9485,0.98,0.9138,0.923,2938560,0
+GEVO.US,D,20240202,000000,0.9253,0.9301,0.8702,0.8739,3546587,0
+GEVO.US,D,20240205,000000,0.865,0.8757,0.78,0.7912,11298668,0
+GEVO.US,D,20240206,000000,0.79,0.89,0.78505,0.882,7855091,0
+GEVO.US,D,20240207,000000,0.8846,0.8898,0.835,0.8768,4218716,0
+GEVO.US,D,20240208,000000,0.86,0.9,0.86,0.8966,5081378,0
+GEVO.US,D,20240209,000000,0.9,0.9478,0.8967,0.9198,7701005,0
+GEVO.US,D,20240212,000000,0.9083,1.01,0.9083,0.9784,13085232,0
+GEVO.US,D,20240213,000000,0.9497,0.964899,0.8804,0.8947,10022670,0
+GEVO.US,D,20240214,000000,0.922,0.955,0.9018,0.9536,7234984,0
+GEVO.US,D,20240215,000000,0.9499,1.01,0.941,0.9849,6377040,0
+GEVO.US,D,20240216,000000,0.9849,0.98745,0.8836,0.885,8762426,0
+GEVO.US,D,20240220,000000,0.89,0.8993,0.8622,0.874,4197250,0
+GEVO.US,D,20240221,000000,0.86,0.9099,0.86,0.8768,5758187,0
+GEVO.US,D,20240222,000000,0.8715,0.89,0.8302,0.8428,6517078,0
+GEVO.US,D,20240223,000000,0.8493,0.8799,0.8244,0.86,4204399,0
+GEVO.US,D,20240226,000000,0.8509,0.90949,0.85,0.8714,7682429,0
+GEVO.US,D,20240227,000000,0.8777,0.9175,0.8751,0.9044,4006213,0
+GEVO.US,D,20240228,000000,0.909,0.9247,0.8667,0.8667,5340742,0
+GEVO.US,D,20240229,000000,0.8858,0.923,0.8808,0.8916,6707698,0
+GEVO.US,D,20240301,000000,0.89,0.9462,0.8701,0.9113,7557684,0
+GEVO.US,D,20240304,000000,0.92,0.92,0.855,0.8573,4952799,0
+GEVO.US,D,20240305,000000,0.845,0.8575,0.7812,0.793,8569833,0
+GEVO.US,D,20240306,000000,0.8243,0.8289,0.7915,0.7957,3227450,0
+GEVO.US,D,20240307,000000,0.816,0.835,0.8031,0.8229,3400565,0
+GEVO.US,D,20240308,000000,0.8163,0.8495,0.79,0.79,6909364,0
+GEVO.US,D,20240311,000000,0.79,0.8067,0.7101,0.7201,8236057,0
+GEVO.US,D,20240312,000000,0.73,0.737,0.718,0.7201,3685232,0
+GEVO.US,D,20240313,000000,0.7218,0.7588,0.68,0.6858,8214929,0
+GEVO.US,D,20240314,000000,0.69,0.6987,0.6201,0.6562,11726283,0
+GEVO.US,D,20240315,000000,0.6408,0.6993,0.6408,0.6713,8354434,0
+GEVO.US,D,20240318,000000,0.69,0.7,0.6601,0.6839,5468971,0
+GEVO.US,D,20240319,000000,0.68,0.69,0.6527,0.66,5019609,0
+GEVO.US,D,20240320,000000,0.6492,0.6898,0.6413,0.6843,5449311,0
+GEVO.US,D,20240321,000000,0.68,0.7188,0.6512,0.6719,9062923,0
+GEVO.US,D,20240322,000000,0.6703,0.6753,0.62,0.6207,7325673,0
+GEVO.US,D,20240325,000000,0.65,0.67,0.6222,0.6255,6738511,0
+GEVO.US,D,20240326,000000,0.63,0.6382,0.601,0.608,7473645,0
+GEVO.US,D,20240327,000000,0.6352,0.73729,0.6201,0.7295,24901903,0
+GEVO.US,D,20240328,000000,0.77,0.7753,0.7338,0.7687,8356747,0
+GEVO.US,D,20240401,000000,0.7748,0.7748,0.7258,0.7293,7237499,0
+GEVO.US,D,20240402,000000,0.731,0.7318,0.69,0.6922,5498453,0
+GEVO.US,D,20240403,000000,0.69,0.7608,0.68015,0.7385,7077708,0
+GEVO.US,D,20240404,000000,0.7461,0.7978,0.731,0.7653,4330494,0
+GEVO.US,D,20240405,000000,0.7571,0.7636,0.7264,0.7513,3580896,0
+GEVO.US,D,20240408,000000,0.75,0.79,0.75,0.766,3276479,0
+GEVO.US,D,20240409,000000,0.761,0.78,0.7051,0.7456,6376970,0
+GEVO.US,D,20240410,000000,0.729,0.729,0.671,0.7051,4615108,0
+GEVO.US,D,20240411,000000,0.7051,0.714,0.6502,0.6545,4824745,0
+GEVO.US,D,20240412,000000,0.66,0.67,0.6204,0.63,4074446,0
+GEVO.US,D,20240415,000000,0.632,0.6449,0.6005,0.6165,4494870,0
+GEVO.US,D,20240416,000000,0.6195,0.6298,0.599,0.6017,4320956,0
+GEVO.US,D,20240417,000000,0.6068,0.63,0.6024,0.616,1858906,0
+GEVO.US,D,20240418,000000,0.6169,0.6199,0.6023,0.6023,2088115,0
+GEVO.US,D,20240419,000000,0.6,0.7056,0.5912,0.6629,14340544,0
+GEVO.US,D,20240422,000000,0.669,0.7387,0.64,0.7008,9025308,0
+GEVO.US,D,20240423,000000,0.7,0.73,0.6703,0.71,2163086,0
+GEVO.US,D,20240424,000000,0.701,0.7149,0.6641,0.6641,2768368,0
+GEVO.US,D,20240425,000000,0.6615,0.665,0.56829,0.5966,7582975,0
+GEVO.US,D,20240426,000000,0.6061,0.65,0.6014,0.6474,3130037,0
+GEVO.US,D,20240429,000000,0.6474,0.72,0.6407,0.7124,4604503,0
+GEVO.US,D,20240430,000000,0.7019,0.7092,0.6515,0.6588,2622656,0
+GEVO.US,D,20240501,000000,0.67,0.7199,0.65,0.6945,3303298,0
+GEVO.US,D,20240502,000000,0.7,0.71,0.63,0.6608,4971064,0
+GEVO.US,D,20240503,000000,0.662,0.6936,0.6304,0.6596,4142296,0
+GEVO.US,D,20240506,000000,0.6608,0.7,0.6608,0.6985,4753379,0
+GEVO.US,D,20240507,000000,0.6993,0.7619,0.6993,0.7359,9191522,0
+GEVO.US,D,20240508,000000,0.7115,0.7585,0.691,0.7458,3719493,0
+GEVO.US,D,20240509,000000,0.7482,0.785,0.72801,0.7562,4002085,0
+GEVO.US,D,20240510,000000,0.78,0.78,0.701,0.7157,2260315,0
+GEVO.US,D,20240513,000000,0.72,0.76,0.7104,0.7237,2024046,0
+GEVO.US,D,20240514,000000,0.73,0.785,0.714,0.7289,3523997,0
+GEVO.US,D,20240515,000000,0.7384,0.7446,0.6902,0.7122,2790187,0
+GEVO.US,D,20240516,000000,0.7073,0.718,0.6902,0.705,1611418,0
+GEVO.US,D,20240517,000000,0.719,0.74,0.7,0.7031,1539618,0
+GEVO.US,D,20240520,000000,0.6996,0.706,0.6801,0.7035,1663827,0
+GEVO.US,D,20240521,000000,0.69,0.71,0.6812,0.6905,2057862,0
+GEVO.US,D,20240522,000000,0.6927,0.7299,0.68,0.71,1928771,0
+GEVO.US,D,20240523,000000,0.71,0.71,0.6661,0.6688,2435429,0
+GEVO.US,D,20240524,000000,0.6882,0.707,0.675,0.6904,1909261,0
+GEVO.US,D,20240528,000000,0.7,0.7259,0.685,0.7011,3451460,0
+GEVO.US,D,20240529,000000,0.683,0.723,0.6715,0.7,3122948,0
+GEVO.US,D,20240530,000000,0.7,0.728,0.693,0.7093,1323946,0
+GEVO.US,D,20240531,000000,0.7099,0.733,0.68,0.6837,7152975,0
+GEVO.US,D,20240603,000000,0.687,0.699999,0.6392,0.6534,4024360,0
+GEVO.US,D,20240604,000000,0.659,0.6699,0.6318,0.6487,1855707,0
+GEVO.US,D,20240605,000000,0.66,0.66,0.641,0.65,1703234,0
+GEVO.US,D,20240606,000000,0.65,0.65,0.6301,0.6447,1657824,0
+GEVO.US,D,20240607,000000,0.6337,0.6485,0.6118,0.6145,2351362,0
+GEVO.US,D,20240610,000000,0.625,0.6384,0.61,0.625,1886774,0
+GEVO.US,D,20240611,000000,0.6217,0.635,0.609,0.6349,1721190,0
+GEVO.US,D,20240612,000000,0.6349,0.6665,0.61,0.6134,2608615,0
+GEVO.US,D,20240613,000000,0.6228,0.6295,0.591,0.6073,2025911,0
+GEVO.US,D,20240614,000000,0.6046,0.607,0.5769,0.5797,2555094,0
+GEVO.US,D,20240617,000000,0.5968,0.6194,0.565,0.6159,3003215,0
+GEVO.US,D,20240618,000000,0.6159,0.6159,0.571,0.5736,2860216,0
+GEVO.US,D,20240620,000000,0.57,0.6099,0.5671,0.59,2732477,0
+GEVO.US,D,20240621,000000,0.5917,0.5963,0.5761,0.5908,3972997,0
+GEVO.US,D,20240624,000000,0.5881,0.6399,0.583,0.638,3604743,0
+GEVO.US,D,20240625,000000,0.6225,0.64,0.6117,0.64,2171224,0
+GEVO.US,D,20240626,000000,0.638,0.6675,0.624,0.64,2629648,0
+GEVO.US,D,20240627,000000,0.64,0.6451,0.61,0.6194,2860925,0
+GEVO.US,D,20240628,000000,0.6252,0.6399,0.5572,0.5572,33855340,0
+GEVO.US,D,20240701,000000,0.5643,0.605,0.5601,0.5728,6241762,0
+GEVO.US,D,20240702,000000,0.57,0.5732,0.5301,0.5446,4640114,0
+GEVO.US,D,20240703,000000,0.5549,0.58,0.5544,0.58,2032369,0
+GEVO.US,D,20240705,000000,0.5853,0.5853,0.538,0.5579,3321433,0
+GEVO.US,D,20240708,000000,0.5579,0.5747,0.5444,0.5593,2509476,0
+GEVO.US,D,20240709,000000,0.5595,0.5965,0.5524,0.589,3282961,0
+GEVO.US,D,20240710,000000,0.5877,0.5984,0.57,0.5747,3005964,0
+GEVO.US,D,20240711,000000,0.5746,0.6058,0.5746,0.595,3194333,0
+GEVO.US,D,20240712,000000,0.61,0.6399,0.6,0.6271,2593274,0
+GEVO.US,D,20240715,000000,0.62,0.66,0.615,0.6225,4641659,0
+GEVO.US,D,20240716,000000,0.6369,0.658,0.6353,0.65,2651393,0
+GEVO.US,D,20240717,000000,0.65,0.69375,0.64875,0.679,3930015,0
+GEVO.US,D,20240718,000000,0.679,0.7,0.644,0.6509,2136615,0
+GEVO.US,D,20240719,000000,0.6572,0.6646,0.6122,0.62,1019914,0
+GEVO.US,D,20240722,000000,0.62,0.6312,0.5735,0.5934,3526936,0
+GEVO.US,D,20240723,000000,0.5985,0.63,0.5901,0.6202,2534551,0
+GEVO.US,D,20240724,000000,0.6088,0.629,0.601,0.6037,1433125,0
+GEVO.US,D,20240725,000000,0.6,0.625,0.593,0.6051,629335,0
+GEVO.US,D,20240726,000000,0.61,0.62889,0.6028,0.6062,735657,0
+GEVO.US,D,20240729,000000,0.6048,0.6146,0.5812,0.5945,1279953,0
+GEVO.US,D,20240730,000000,0.6,0.6077,0.5818,0.5984,1184583,0
+GEVO.US,D,20240731,000000,0.6,0.6,0.58,0.581,1459964,0
+GEVO.US,D,20240801,000000,0.581,0.5859,0.5552,0.57,1681103,0
+GEVO.US,D,20240802,000000,0.551,0.5598,0.5351,0.54,2116197,0
+GEVO.US,D,20240805,000000,0.51,0.5275,0.4801,0.51,2239232,0
+GEVO.US,D,20240806,000000,0.5201,0.5274,0.4952,0.498,1845724,0
+GEVO.US,D,20240807,000000,0.5089,0.5383,0.505,0.5132,1321583,0
+GEVO.US,D,20240808,000000,0.5397,0.5449,0.5116,0.54,2093329,0
+GEVO.US,D,20240809,000000,0.55,0.55,0.5157,0.5401,1252263,0
+GEVO.US,D,20240812,000000,0.5399,0.69,0.5399,0.68,9622621,0
+GEVO.US,D,20240813,000000,0.6553,0.678,0.6312,0.6633,2338567,0
+GEVO.US,D,20240814,000000,0.6742,0.677,0.626,0.634,1644603,0
+GEVO.US,D,20240815,000000,0.641,0.663699,0.6302,0.657,1089273,0
+GEVO.US,D,20240816,000000,0.6702,0.77,0.6619,0.7549,7140800,0
+GEVO.US,D,20240819,000000,0.75,0.789,0.7213,0.7869,3648623,0
+GEVO.US,D,20240820,000000,0.7979,0.8,0.7243,0.75,2028208,0
+GEVO.US,D,20240821,000000,0.7605,0.78,0.7348,0.7781,1614829,0
+GEVO.US,D,20240822,000000,0.8045,0.82,0.71,0.7154,3418279,0
+GEVO.US,D,20240823,000000,0.7291,0.853,0.7291,0.8163,5021421,0
+GEVO.US,D,20240826,000000,0.83,1,0.8,0.8739,10115787,0
+GEVO.US,D,20240827,000000,0.91,0.9779,0.8552,0.9257,7706997,0
+GEVO.US,D,20240828,000000,0.9173,0.9473,0.88,0.8923,3405158,0
+GEVO.US,D,20240829,000000,0.9,0.9099,0.7932,0.8013,3425416,0
+GEVO.US,D,20240830,000000,0.83,0.8389,0.7603,0.79,1584278,0
+GEVO.US,D,20240903,000000,0.8,0.8288,0.731,0.732,2096438,0
+GEVO.US,D,20240904,000000,0.73,0.7676,0.712,0.7198,2333131,0
+GEVO.US,D,20240905,000000,0.73,0.767828,0.7201,0.7352,1042422,0
+GEVO.US,D,20240906,000000,0.7411,0.78,0.72,0.7266,780249,0
+GEVO.US,D,20240909,000000,0.73,0.738,0.705,0.7067,891716,0
+GEVO.US,D,20240910,000000,0.7,0.709,0.6703,0.6948,1247799,0
+GEVO.US,D,20240911,000000,0.68,0.7682,0.68,0.7414,1151902,0
+GEVO.US,D,20240912,000000,0.765,1,0.7647,0.92,15222192,0
+GEVO.US,D,20240913,000000,0.945,1.2,0.93,1.17,17698168,0
+GEVO.US,D,20240916,000000,1.25,1.43,1.21,1.38,20366197,0
+GEVO.US,D,20240917,000000,1.52,1.8299,1.44,1.61,29950050,0
+GEVO.US,D,20240918,000000,1.52,1.7,1.44,1.5,15867224,0
+GEVO.US,D,20240919,000000,1.61,1.68,1.28,1.35,15138492,0
+GEVO.US,D,20240920,000000,1.36,1.43,1.28,1.34,4686144,0
+GEVO.US,D,20240923,000000,1.37,1.51,1.33,1.47,5724456,0
+GEVO.US,D,20240924,000000,1.47,1.58,1.4,1.42,5237735,0
+GEVO.US,D,20240925,000000,1.41,1.42,1.36,1.38,2887137,0
+GEVO.US,D,20240926,000000,1.44,1.5,1.36,1.46,6084403,0
+GEVO.US,D,20240927,000000,1.5,1.73,1.48,1.71,10938360,0
+GEVO.US,D,20240930,000000,1.78,1.84,1.58,1.63,7207607,0
+GEVO.US,D,20241001,000000,1.65,1.66,1.4917,1.51,4396730,0
+GEVO.US,D,20241002,000000,1.49,1.59,1.46,1.53,3728079,0
+GEVO.US,D,20241003,000000,1.55,1.65,1.5,1.63,3856411,0
+GEVO.US,D,20241004,000000,1.65,1.7,1.6,1.68,3225016,0
+GEVO.US,D,20241007,000000,1.67,1.92,1.66,1.84,10944522,0
+GEVO.US,D,20241008,000000,1.83,1.91,1.73,1.79,4931968,0
+GEVO.US,D,20241009,000000,1.77,1.9977,1.74,1.97,8214124,0
+GEVO.US,D,20241010,000000,2,2.04,1.85,1.91,6951070,0
+GEVO.US,D,20241011,000000,1.89,2.1,1.83,2.06,6455178,0
+GEVO.US,D,20241014,000000,2.11,2.11,1.95,2,5419720,0
+GEVO.US,D,20241015,000000,1.975,2.11,1.92,2.08,5142026,0
+GEVO.US,D,20241016,000000,2.08,2.28,2.04,2.25,14337917,0
+GEVO.US,D,20241017,000000,3.08,3.1,2.42,2.65,51226758,0
+GEVO.US,D,20241018,000000,2.51,3.15,2.48,3.13,22604375,0
+GEVO.US,D,20241021,000000,3.11,3.38,3.06,3.29,19411627,0
+GEVO.US,D,20241022,000000,3.23,3.39,2.96,3.01,13909731,0
+GEVO.US,D,20241023,000000,2.98,3.045,2.7,2.91,10954448,0
+GEVO.US,D,20241024,000000,2.88,3.03,2.75,2.845,5640555,0
+GEVO.US,D,20241025,000000,2.84,3.05,2.79,2.96,7505053,0
+GEVO.US,D,20241028,000000,3.01,3.075,2.91,2.92,5654256,0
+GEVO.US,D,20241029,000000,2.92,2.93,2.6,2.7,9471865,0
+GEVO.US,D,20241030,000000,2.65,2.79,2.53,2.55,6259894,0
+GEVO.US,D,20241031,000000,2.54,2.595,2.3,2.33,12536173,0
+GEVO.US,D,20241101,000000,2.365,2.435,2.21,2.24,7244766,0
+GEVO.US,D,20241104,000000,2.2,2.46,2.17,2.37,9180015,0
+GEVO.US,D,20241105,000000,2.35,2.38,2.2902,2.35,3759475,0
+GEVO.US,D,20241106,000000,1.95,2.05,1.67,1.72,17898254,0
+GEVO.US,D,20241107,000000,1.74,1.97,1.73,1.9,12333267,0
+GEVO.US,D,20241108,000000,1.6001,1.65,1.41,1.59,14171133,0
+GEVO.US,D,20241111,000000,1.54,1.59,1.4307,1.59,7286991,0
+GEVO.US,D,20241112,000000,1.59,1.7177,1.5609,1.64,6377686,0
+GEVO.US,D,20241113,000000,1.6,1.64,1.41,1.42,7813436,0
+GEVO.US,D,20241114,000000,1.44,1.545,1.44,1.49,5020141,0
+GEVO.US,D,20241115,000000,1.49,1.535,1.4,1.43,3862363,0
+GEVO.US,D,20241118,000000,1.42,1.53,1.41,1.44,3648984,0
+GEVO.US,D,20241119,000000,1.42,1.47,1.39,1.43,3090502,0
+GEVO.US,D,20241120,000000,1.42,1.45,1.3,1.38,4825047,0
+GEVO.US,D,20241121,000000,1.36,1.42,1.32,1.39,3840068,0
+GEVO.US,D,20241122,000000,1.39,1.59,1.39,1.59,5071916,0
+GEVO.US,D,20241125,000000,1.6589,1.75,1.6,1.72,7190569,0
+GEVO.US,D,20241126,000000,1.73,1.73,1.54,1.59,3885458,0
+GEVO.US,D,20241127,000000,1.62,1.68,1.575,1.595,2927059,0
+GEVO.US,D,20241129,000000,1.57,1.68,1.5607,1.65,2891584,0
+GEVO.US,D,20241202,000000,1.65,1.69,1.53,1.58,5800169,0
+GEVO.US,D,20241203,000000,1.54,1.5575,1.46,1.48,3314339,0
+GEVO.US,D,20241204,000000,1.48,1.51,1.4323,1.46,2588249,0
+GEVO.US,D,20241205,000000,1.45,1.57,1.44,1.53,3160747,0
+GEVO.US,D,20241206,000000,1.55,1.56,1.49,1.55,2343158,0
+GEVO.US,D,20241209,000000,1.56,1.655,1.5,1.5,3194071,0
+GEVO.US,D,20241210,000000,1.52,1.53,1.47,1.47,2748467,0
+GEVO.US,D,20241211,000000,1.54,1.59,1.455,1.58,3618356,0
+GEVO.US,D,20241212,000000,1.56,1.565,1.475,1.51,3381251,0
+GEVO.US,D,20241213,000000,1.52,1.58,1.47,1.54,3042054,0
+GEVO.US,D,20241216,000000,1.51,1.53,1.43,1.52,3930209,0
+GEVO.US,D,20241217,000000,1.51,1.58,1.44,1.57,3671981,0
+GEVO.US,D,20241218,000000,1.56,1.69,1.46,1.49,5148478,0
+GEVO.US,D,20241219,000000,1.53,1.58,1.46,1.46,2626864,0
+GEVO.US,D,20241220,000000,1.46,1.54,1.45,1.52,3939485,0
+GEVO.US,D,20241223,000000,1.54,1.58,1.48,1.52,3242952,0
+GEVO.US,D,20241224,000000,1.51,1.56,1.47,1.51,2188674,0
+GEVO.US,D,20241226,000000,1.56,2.1,1.5567,2.04,25960199,0
+GEVO.US,D,20241227,000000,2.1,2.24,2.03,2.1,16558407,0
+GEVO.US,D,20241230,000000,2.13,2.26,2.07,2.17,17362267,0
+GEVO.US,D,20241231,000000,2.18,2.3,2,2.09,11936795,0
+GEVO.US,D,20250102,000000,2.07,2.375,2.06,2.32,13497165,0
+GEVO.US,D,20250103,000000,2.49,2.85,2.3939,2.85,25563848,0
+GEVO.US,D,20250106,000000,2.97,2.9826,2.625,2.71,22976508,0
+GEVO.US,D,20250107,000000,2.64,2.7,2.37,2.43,12588299,0
+GEVO.US,D,20250108,000000,2.38,2.43,2.24,2.33,7093376,0
+GEVO.US,D,20250110,000000,2.32,2.43,2.225,2.26,7868016,0
+GEVO.US,D,20250113,000000,2.22,2.235,2.05,2.15,7652909,0
+GEVO.US,D,20250114,000000,2.17,2.26,2.07,2.09,5584940,0
+GEVO.US,D,20250115,000000,2.14,2.23,2.12,2.21,5578935,0
+GEVO.US,D,20250116,000000,2.18,2.225,2.06,2.2,6356179,0
+GEVO.US,D,20250117,000000,2.23,2.32,2.14,2.2,5255058,0
+GEVO.US,D,20250121,000000,2.17,2.17,1.83,1.95,11129318,0
+GEVO.US,D,20250122,000000,1.9,1.94,1.87,1.93,5783758,0
+GEVO.US,D,20250123,000000,1.93,1.93,1.73,1.78,6383640,0
+GEVO.US,D,20250124,000000,1.78,1.99,1.77,1.855,6581368,0
+GEVO.US,D,20250127,000000,1.79,1.83,1.73,1.8,4298500,0
+GEVO.US,D,20250128,000000,1.79,1.8374,1.7,1.75,4612170,0
+GEVO.US,D,20250129,000000,1.75,1.81,1.6917,1.78,3846060,0
+GEVO.US,D,20250130,000000,1.815,1.84,1.7628,1.77,3027761,0
+GEVO.US,D,20250131,000000,1.77,1.88,1.76,1.76,3878837,0
+GEVO.US,D,20250203,000000,1.67,1.755,1.62,1.75,3841199,0
+GEVO.US,D,20250204,000000,1.7899,1.91,1.73,1.86,6733617,0
+GEVO.US,D,20250205,000000,1.89,1.91,1.795,1.82,4625892,0
+GEVO.US,D,20250206,000000,1.86,2.005,1.84,1.93,6250416,0
+GEVO.US,D,20250207,000000,1.95,1.98,1.84,1.87,5002820,0
+GEVO.US,D,20250210,000000,1.94,1.96,1.74,1.77,7487263,0
+GEVO.US,D,20250211,000000,1.75,1.82,1.73,1.75,5126108,0
+GEVO.US,D,20250212,000000,1.73,1.88,1.704,1.81,8670390,0
+GEVO.US,D,20250213,000000,1.825,1.84,1.78,1.81,3972682,0
+GEVO.US,D,20250214,000000,1.82,1.845,1.7232,1.74,3580626,0
+GEVO.US,D,20250218,000000,1.76,1.79,1.72,1.73,3412044,0
+GEVO.US,D,20250219,000000,1.72,1.74,1.64,1.67,5087221,0
+GEVO.US,D,20250220,000000,1.65,1.66,1.535,1.62,4984459,0
+GEVO.US,D,20250221,000000,1.61,1.6299,1.5,1.52,5039302,0
+GEVO.US,D,20250224,000000,1.55,1.55,1.41,1.41,5262699,0
+GEVO.US,D,20250225,000000,1.395,1.46,1.32,1.41,6146764,0
+GEVO.US,D,20250226,000000,1.42,1.5199,1.385,1.46,3911962,0
+GEVO.US,D,20250227,000000,1.5,1.5,1.38,1.39,2311275,0
+GEVO.US,D,20250228,000000,1.37,1.43,1.33,1.41,4706948,0
+GEVO.US,D,20250303,000000,1.43,1.43,1.27,1.28,3510355,0
+GEVO.US,D,20250304,000000,1.26,1.348,1.22,1.3,3911349,0
+GEVO.US,D,20250305,000000,1.31,1.33,1.26,1.32,2191692,0
+GEVO.US,D,20250306,000000,1.29,1.38,1.24,1.25,5197324,0
+GEVO.US,D,20250307,000000,1.25,1.32,1.15,1.3,5103119,0
+GEVO.US,D,20250310,000000,1.27,1.3,1.18,1.21,3764205,0
+GEVO.US,D,20250311,000000,1.22,1.27,1.17,1.21,3325852,0
+GEVO.US,D,20250312,000000,1.25,1.28,1.21,1.22,2176308,0
+GEVO.US,D,20250313,000000,1.25,1.27,1.19,1.19,2475027,0
+GEVO.US,D,20250314,000000,1.21,1.27,1.21,1.24,1935844,0
+GEVO.US,D,20250317,000000,1.26,1.46,1.25,1.42,4821372,0
+GEVO.US,D,20250318,000000,1.485,1.485,1.35,1.36,3204834,0
+GEVO.US,D,20250319,000000,1.365,1.4,1.32,1.35,1750089,0
+GEVO.US,D,20250320,000000,1.35,1.3598,1.28,1.32,3242292,0
+GEVO.US,D,20250321,000000,1.31,1.32,1.25,1.31,3898705,0
+GEVO.US,D,20250324,000000,1.32,1.34,1.275,1.3,1864364,0
+GEVO.US,D,20250325,000000,1.3,1.32,1.25,1.25,2899198,0
+GEVO.US,D,20250326,000000,1.25,1.28,1.21,1.23,2482050,0
+GEVO.US,D,20250327,000000,1.2499,1.28,1.21,1.26,3758506,0
+GEVO.US,D,20250328,000000,1.25,1.27,1.13,1.135,4469296,0
+GEVO.US,D,20250331,000000,1.13,1.16,1.09,1.16,3113641,0
+GEVO.US,D,20250401,000000,1.16,1.18,1.11,1.14,2901214,0
+GEVO.US,D,20250402,000000,1.1,1.17,1.1,1.13,2504289,0
+GEVO.US,D,20250403,000000,1.07,1.0854,1.04,1.05,2914506,0
+GEVO.US,D,20250404,000000,1,1.03,0.9212,1.03,4956249,0
+GEVO.US,D,20250407,000000,0.9568,1.12,0.95,1.05,2764375,0
+GEVO.US,D,20250408,000000,1.09,1.1,0.9702,1.02,3451608,0
+GEVO.US,D,20250409,000000,1,1.12,0.97,1.09,4647780,0
+GEVO.US,D,20250410,000000,1.1,1.12,1.06,1.09,2785824,0
+GEVO.US,D,20250411,000000,1.11,1.17,1.085,1.14,2453186,0
+GEVO.US,D,20250414,000000,1.2,1.2,1.15,1.16,1572527,0
+GEVO.US,D,20250415,000000,1.16,1.1791,1.11,1.12,1996766,0
+GEVO.US,D,20250416,000000,1.13,1.1999,1.125,1.17,1916718,0
+GEVO.US,D,20250417,000000,1.18,1.21,1.14,1.2,1860214,0
+GEVO.US,D,20250421,000000,1.2,1.2,1.08,1.12,2208776,0
+GEVO.US,D,20250422,000000,1.13,1.23,1.1201,1.19,2121695,0
+GEVO.US,D,20250423,000000,1.2,1.23,1.15,1.16,3341262,0
+GEVO.US,D,20250424,000000,1.16,1.19,1.15,1.19,2005767,0
+GEVO.US,D,20250425,000000,1.19,1.2,1.135,1.19,1793928,0
+GEVO.US,D,20250428,000000,1.19,1.22,1.15,1.19,2554443,0
+GEVO.US,D,20250429,000000,1.19,1.22,1.13,1.13,1971664,0
+GEVO.US,D,20250430,000000,1.12,1.13,1.06,1.1,2127350,0
+GEVO.US,D,20250501,000000,1.12,1.135,1.08,1.08,1796009,0
+GEVO.US,D,20250502,000000,1.105,1.105,1.01,1.06,5575042,0
+GEVO.US,D,20250505,000000,1.055,1.055,1,1.03,3076797,0
+GEVO.US,D,20250506,000000,1.02,1.05,1.01,1.02,2103373,0
+GEVO.US,D,20250507,000000,1.01,1.1,1.01,1.08,2612404,0
+GEVO.US,D,20250508,000000,1.09,1.17,1.09,1.14,2099917,0
+GEVO.US,D,20250509,000000,1.14,1.17,1.13,1.16,1669481,0
+GEVO.US,D,20250512,000000,1.21,1.24,1.165,1.19,4111079,0
+GEVO.US,D,20250513,000000,1.2,1.27,1.17,1.24,4820576,0
+GEVO.US,D,20250514,000000,1.23,1.2397,1.11,1.15,4602608,0
+GEVO.US,D,20250515,000000,1.12,1.17,1.11,1.15,2468434,0
+GEVO.US,D,20250516,000000,1.17,1.23,1.15,1.22,2860986,0
+GEVO.US,D,20250519,000000,1.18,1.215,1.151,1.18,1948398,0
+GEVO.US,D,20250520,000000,1.16,1.18,1.12,1.13,2109547,0
+GEVO.US,D,20250521,000000,1.12,1.14,1.0812,1.09,2106122,0
+GEVO.US,D,20250522,000000,1.08,1.12,1.07,1.08,2547135,0
+GEVO.US,D,20250523,000000,1.075,1.12,1.065,1.11,2224054,0
+GEVO.US,D,20250527,000000,1.13,1.1688,1.12,1.14,2444676,0
+GEVO.US,D,20250528,000000,1.155,1.1888,1.12,1.175,3912644,0
+GEVO.US,D,20250529,000000,1.19,1.39,1.1807,1.31,9247672,0
+GEVO.US,D,20250530,000000,1.28,1.3865,1.25,1.27,6589607,0
+GEVO.US,D,20250602,000000,1.26,1.2607,1.155,1.16,4092576,0
+GEVO.US,D,20250603,000000,1.17,1.21,1.1412,1.19,2241994,0
+GEVO.US,D,20250604,000000,1.19,1.22,1.14,1.14,4028195,0
+GEVO.US,D,20250605,000000,1.15,1.17,1.1,1.11,5280552,0
+GEVO.US,D,20250606,000000,1.12,1.2,1.11,1.16,3021345,0
+GEVO.US,D,20250609,000000,1.16,1.195,1.15,1.18,1985355,0
+GEVO.US,D,20250610,000000,1.18,1.27,1.18,1.22,4230919,0
+GEVO.US,D,20250611,000000,1.22,1.27,1.22,1.24,2336510,0
+GEVO.US,D,20250612,000000,1.24,1.28,1.21,1.23,3148597,0
+GEVO.US,D,20250613,000000,1.19,1.35,1.19,1.28,5530761,0
+GEVO.US,D,20250616,000000,1.29,1.39,1.29,1.38,4092917,0
+GEVO.US,D,20250617,000000,1.3799,1.41,1.33,1.34,2803231,0
+GEVO.US,D,20250618,000000,1.33,1.39,1.325,1.38,2935443,0
+GEVO.US,D,20250620,000000,1.36,1.38,1.28,1.28,3643378,0
+GEVO.US,D,20250623,000000,1.25,1.27,1.17,1.19,3470791,0
+GEVO.US,D,20250624,000000,1.2,1.3,1.2,1.3,2998031,0
+GEVO.US,D,20250625,000000,1.3,1.31,1.24,1.26,2983310,0
+GEVO.US,D,20250626,000000,1.26,1.35,1.2511,1.32,2854261,0
+GEVO.US,D,20250627,000000,1.33,1.345,1.25,1.28,36062311,0
+GEVO.US,D,20250630,000000,1.28,1.39,1.25,1.32,4839125,0
+GEVO.US,D,20250701,000000,1.31,1.35,1.25,1.33,3848626,0
+GEVO.US,D,20250702,000000,1.33,1.45,1.3115,1.41,4325488,0
+GEVO.US,D,20250703,000000,1.42,1.5,1.412,1.5,3900994,0
+GEVO.US,D,20250707,000000,1.48,1.49,1.415,1.44,3296224,0
+GEVO.US,D,20250708,000000,1.45,1.565,1.45,1.55,4715225,0
+GEVO.US,D,20250709,000000,1.57,1.61,1.53,1.6,4418613,0
+GEVO.US,D,20250710,000000,1.6,1.61,1.54,1.58,2930931,0
+GEVO.US,D,20250711,000000,1.57,1.585,1.48,1.49,3123925,0
+GEVO.US,D,20250714,000000,1.455,1.54,1.44,1.53,2542994,0
+GEVO.US,D,20250715,000000,1.54,1.54,1.43,1.45,2687445,0
+GEVO.US,D,20250716,000000,1.47,1.48,1.39,1.46,3139739,0
+GEVO.US,D,20250717,000000,1.45,1.52,1.45,1.51,2823703,0
+GEVO.US,D,20250718,000000,1.535,1.58,1.5,1.56,2769295,0
+GEVO.US,D,20250721,000000,1.57,1.6,1.465,1.48,3181468,0
+GEVO.US,D,20250722,000000,1.48,1.5,1.43,1.48,2571672,0
+GEVO.US,D,20250723,000000,1.5,1.55,1.49,1.55,2783727,0
+GEVO.US,D,20250724,000000,1.54,1.58,1.5,1.5,2162779,0
+GEVO.US,D,20250725,000000,1.5,1.51,1.45,1.47,1735576,0
+GEVO.US,D,20250728,000000,1.485,1.5,1.44,1.47,2208040,0
+GEVO.US,D,20250729,000000,1.47,1.48,1.375,1.38,2560853,0
+GEVO.US,D,20250730,000000,1.39,1.4,1.32,1.33,2404027,0
+GEVO.US,D,20250731,000000,1.33,1.375,1.29,1.3,2141677,0
+GEVO.US,D,20250801,000000,1.29,1.295,1.2,1.22,3444882,0
+GEVO.US,D,20250804,000000,1.235,1.28,1.23,1.23,2124090,0
+GEVO.US,D,20250805,000000,1.26,1.285,1.21,1.23,2153584,0
+GEVO.US,D,20250806,000000,1.235,1.24,1.16,1.17,2687356,0
+GEVO.US,D,20250807,000000,1.19,1.19,1.12,1.15,3186369,0
+GEVO.US,D,20250808,000000,1.165,1.2,1.15,1.18,2357172,0
+GEVO.US,D,20250811,000000,1.21,1.26,1.17,1.25,17246090,0
+GEVO.US,D,20250812,000000,1.745,2.02,1.61,1.99,82299173,0
+GEVO.US,D,20250813,000000,1.98,2.15,1.87,1.98,18675746,0
+GEVO.US,D,20250814,000000,1.91,1.9298,1.77,1.84,8986772,0
+GEVO.US,D,20250815,000000,1.86,1.87,1.76,1.8,4373532,0
+GEVO.US,D,20250818,000000,1.79,1.8093,1.6502,1.68,6522122,0
+GEVO.US,D,20250819,000000,1.66,1.665,1.56,1.59,5171928,0
+GEVO.US,D,20250820,000000,1.57,1.65,1.56,1.62,4118954,0
+GEVO.US,D,20250821,000000,1.605,1.62,1.54,1.61,3131129,0
+GEVO.US,D,20250822,000000,1.61,1.75,1.6,1.73,5843228,0
+GEVO.US,D,20250825,000000,1.713,1.81,1.69,1.78,4910267,0
+GEVO.US,D,20250826,000000,1.785,1.79,1.72,1.77,3291291,0
+GEVO.US,D,20250827,000000,1.76,1.855,1.752,1.78,4670176,0
+GEVO.US,D,20250828,000000,1.77,1.785,1.715,1.73,3079964,0
+GEVO.US,D,20250829,000000,1.72,1.75,1.67,1.73,2765671,0
+GEVO.US,D,20250902,000000,1.68,1.8,1.67,1.72,3889458,0
+GEVO.US,D,20250903,000000,1.72,1.72,1.61,1.63,4211956,0
+GEVO.US,D,20250904,000000,1.62,1.65,1.6,1.63,2211041,0
+GEVO.US,D,20250905,000000,1.64,1.6799,1.57,1.67,2822866,0
+GEVO.US,D,20250908,000000,1.66,1.72,1.61,1.64,3700595,0
+GEVO.US,D,20250909,000000,1.64,1.65,1.6,1.61,1737952,0
+GEVO.US,D,20250910,000000,1.61,1.65,1.59,1.62,1909216,0
+GEVO.US,D,20250911,000000,1.62,1.73,1.61,1.66,4223004,0
+GEVO.US,D,20250912,000000,1.67,1.71,1.65,1.67,2472364,0
+GEVO.US,D,20250915,000000,1.68,1.85,1.68,1.81,6369539,0
+GEVO.US,D,20250916,000000,1.83,1.93,1.72,1.89,5997886,0
+GEVO.US,D,20250917,000000,1.93,2.14,1.91,2.05,13614147,0
+GEVO.US,D,20250918,000000,2.09,2.12,2.01,2.09,6324679,0
+GEVO.US,D,20250919,000000,2.075,2.1154,2.01,2.02,15044609,0
+GEVO.US,D,20250922,000000,2.02,2.03,1.9,1.98,6044590,0
+GEVO.US,D,20250923,000000,2.01,2.26,2,2.06,11092176,0
+GEVO.US,D,20250924,000000,2.06,2.15,2.04,2.09,5175929,0
+GEVO.US,D,20250925,000000,2.04,2.0589,1.95,2.01,10656166,0
+GEVO.US,D,20250926,000000,2.03,2.18,2.0283,2.06,6443845,0
+GEVO.US,D,20250929,000000,2.07,2.11,1.94,1.96,5017231,0
+GEVO.US,D,20250930,000000,1.95,1.9862,1.92,1.96,3313653,0
+GEVO.US,D,20251001,000000,1.95,2.02,1.92,2,4199847,0
+GEVO.US,D,20251002,000000,2,2.05,1.98,2.03,4037466,0
+GEVO.US,D,20251003,000000,2.06,2.19,2.05,2.14,8179776,0
+GEVO.US,D,20251006,000000,2.19,2.37,2.17,2.22,9830541,0
+GEVO.US,D,20251007,000000,2.27,2.27,2.1417,2.2,5330163,0
+GEVO.US,D,20251008,000000,2.21,2.31,2.21,2.29,4676924,0
+GEVO.US,D,20251009,000000,2.31,2.33,2.2,2.27,4167578,0
+GEVO.US,D,20251010,000000,2.28,2.34,2.18,2.19,7017052,0
+GEVO.US,D,20251013,000000,2.2,2.4,2.2,2.37,6813047,0
+GEVO.US,D,20251014,000000,2.31,2.61,2.25,2.56,10477513,0
+GEVO.US,D,20251015,000000,2.665,2.95,2.43,2.59,18595420,0
+GEVO.US,D,20251016,000000,2.63,2.8,2.57,2.64,10158907,0
+GEVO.US,D,20251017,000000,2.58,2.635,2.46,2.47,6538636,0
+GEVO.US,D,20251020,000000,2.53,2.63,2.48,2.61,5123541,0
+GEVO.US,D,20251021,000000,2.6,2.6,2.4,2.44,5787722,0
+GEVO.US,D,20251022,000000,2.4,2.48,2.26,2.39,8303997,0
+GEVO.US,D,20251023,000000,2.43,2.51,2.4,2.41,4219637,0
+GEVO.US,D,20251024,000000,2.45,2.54,2.43,2.47,3895871,0
+GEVO.US,D,20251027,000000,2.5,2.52,2.36,2.39,4247577,0
+GEVO.US,D,20251028,000000,2.39,2.415,2.33,2.33,3134025,0
+GEVO.US,D,20251029,000000,2.33,2.37,2.2601,2.29,5135549,0
+GEVO.US,D,20251030,000000,2.27,2.32,2.24,2.26,2910366,0
+GEVO.US,D,20251031,000000,2.26,2.36,2.26,2.34,3308216,0
+GEVO.US,D,20251103,000000,2.34,2.34,2.24,2.27,3775417,0
+GEVO.US,D,20251104,000000,2.17,2.25,2.11,2.11,4557709,0
+GEVO.US,D,20251105,000000,2.131,2.2,2.1112,2.16,3616236,0
+GEVO.US,D,20251106,000000,2.18,2.18,2.03,2.05,3979237,0
+GEVO.US,D,20251107,000000,2.03,2.2,1.95,2.19,4942731,0
+GEVO.US,D,20251110,000000,2.27,2.27,2.09,2.12,5802182,0
+GEVO.US,D,20251111,000000,2.145,2.25,2.06,2.09,5899231,0
+GEVO.US,D,20251112,000000,2.1,2.17,2.05,2.12,2894182,0
+GEVO.US,D,20251113,000000,2.08,2.0832,1.965,2,3699355,0
+GEVO.US,D,20251114,000000,1.92,2.02,1.83,1.97,3728999,0
+GEVO.US,D,20251117,000000,1.94,1.9888,1.8701,1.91,3780502,0
+GEVO.US,D,20251118,000000,1.87,1.975,1.83,1.95,4554979,0
+GEVO.US,D,20251119,000000,1.95,2.005,1.92,1.94,3044174,0
+GEVO.US,D,20251120,000000,1.98,2.04,1.86,1.87,3394916,0
+GEVO.US,D,20251121,000000,1.87,1.96,1.83,1.94,3485517,0
+GEVO.US,D,20251124,000000,1.95,2.04,1.9,2.03,3327968,0
+GEVO.US,D,20251125,000000,2.02,2.08,1.96,2.08,2760325,0
+GEVO.US,D,20251126,000000,2.07,2.1,2.03,2.09,2748689,0
+GEVO.US,D,20251128,000000,2.09,2.15,2.06,2.14,1282977,0
+GEVO.US,D,20251201,000000,2.12,2.175,2.08,2.13,2813420,0
+GEVO.US,D,20251202,000000,2.13,2.19,2.115,2.16,1970440,0
+GEVO.US,D,20251203,000000,2.18,2.34,2.16,2.33,3041568,0
+GEVO.US,D,20251204,000000,2.3,2.42,2.28,2.37,2458555,0
+GEVO.US,D,20251205,000000,2.35,2.39,2.29,2.29,1901032,0
+GEVO.US,D,20251208,000000,2.32,2.32,2.225,2.23,2928824,0
+GEVO.US,D,20251209,000000,2.2,2.295,2.1902,2.25,2362704,0
+GEVO.US,D,20251210,000000,2.22,2.29,2.16,2.25,3497393,0
+GEVO.US,D,20251211,000000,2.23,2.4,2.192,2.39,3280423,0
+GEVO.US,D,20251212,000000,2.39,2.435,2.31,2.32,3803086,0
+GEVO.US,D,20251215,000000,2.31,2.3188,2.19,2.2,2922218,0
+GEVO.US,D,20251216,000000,2.17,2.21,2.09,2.14,2989995,0
+GEVO.US,D,20251217,000000,2.16,2.24,2.09,2.09,2212961,0
+GEVO.US,D,20251218,000000,2.14,2.22,2.13,2.17,2627682,0
+GEVO.US,D,20251219,000000,2.18,2.22,2.16,2.16,4468082,0
+GEVO.US,D,20251222,000000,2.195,2.24,2.17,2.18,2056871,0
+GEVO.US,D,20251223,000000,2.15,2.24,2.142,2.16,1755052,0
+GEVO.US,D,20251224,000000,2.15,2.185,2.13,2.16,905292,0
+GEVO.US,D,20251226,000000,2.15,2.16,2.05,2.07,1614307,0
+GEVO.US,D,20251229,000000,2.05,2.089,1.94,1.95,3036997,0
+GEVO.US,D,20251230,000000,1.98,2.005,1.96,1.96,3019533,0
+GEVO.US,D,20251231,000000,1.95,2.04,1.95,2,3837024,0
+GEVO.US,D,20260102,000000,2.03,2.09,1.9802,2.06,3482444,0
+GEVO.US,D,20260105,000000,2.09,2.13,2.0511,2.11,2891864,0
+GEVO.US,D,20260106,000000,2.1,2.1,1.994,2.01,2620096,0
+GEVO.US,D,20260107,000000,2,2.04,1.97,1.98,2395347,0
+GEVO.US,D,20260108,000000,1.99,2.08,1.98,1.99,4118801,0
+GEVO.US,D,20260109,000000,2,2.03,1.94,1.99,2684753,0
+GEVO.US,D,20260112,000000,1.98,2.07,1.951,2.04,2231933,0
+GEVO.US,D,20260113,000000,2.05,2.07,2,2.03,1837290,0
+GEVO.US,D,20260114,000000,2.03,2.12,2.0299,2.06,2664443,0
+GEVO.US,D,20260115,000000,2.04,2.07,2.01,2.02,2139107,0
+GEVO.US,D,20260116,000000,2.02,2.04,2,2.01,2435891,0
+GEVO.US,D,20260120,000000,1.975,2.04,1.95,1.95,2369304,0
+GEVO.US,D,20260121,000000,1.96,2.05,1.94,2.01,2969664,0
+GEVO.US,D,20260122,000000,2.015,2.105,2,2.06,3032728,0
+GEVO.US,D,20260123,000000,2.09,2.24,2.075,2.19,4645028,0
+GEVO.US,D,20260126,000000,2.19,2.19,2.01,2.01,3219945,0
+GEVO.US,D,20260127,000000,2.02,2.09,2.005,2.08,2076528,0
+GEVO.US,D,20260128,000000,2.11,2.16,2.01,2.02,2889188,0
+GEVO.US,D,20260129,000000,2.03,2.06,2,2.04,3360646,0
+GEVO.US,D,20260130,000000,2.01,2.045,1.92,1.96,3751009,0
+GEVO.US,D,20260202,000000,1.935,1.98,1.9,1.91,3588827,0
+GEVO.US,D,20260203,000000,1.92,1.93,1.76,1.86,4559996,0
+GEVO.US,D,20260204,000000,1.87,1.885,1.78,1.84,2764329,0
+GEVO.US,D,20260205,000000,1.79,1.81,1.72,1.72,2939902,0
+GEVO.US,D,20260206,000000,1.76,1.94,1.76,1.91,2454344,0
+GEVO.US,D,20260209,000000,1.9,1.91,1.85,1.9,1591832,0
+GEVO.US,D,20260210,000000,1.9,1.91,1.85,1.86,1548856,0
+GEVO.US,D,20260211,000000,1.88,1.895,1.82,1.87,1394309,0
+GEVO.US,D,20260212,000000,1.88,1.9,1.76,1.76,2371530,0
+GEVO.US,D,20260213,000000,1.77,1.89,1.77,1.86,2370552,0
+GEVO.US,D,20260217,000000,1.85,1.88,1.8,1.87,1693947,0
+GEVO.US,D,20260218,000000,1.88,1.93,1.86,1.9,1766090,0
diff --git a/daily/us/nasdaq stocks/1/gfaiw.us.txt b/daily/us/nasdaq stocks/1/gfaiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4b248d87a1e2b8c5c6c5e60b525ff0739384736
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gfaiw.us.txt	
@@ -0,0 +1,867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFAIW.US,D,20210930,000000,0.85,0.850001,0.8001,0.8001,8539,0
+GFAIW.US,D,20211001,000000,0.87,0.95,0.87,0.9,17670,0
+GFAIW.US,D,20211004,000000,0.9,0.9,0.8,0.8,6842,0
+GFAIW.US,D,20211005,000000,0.9,1.3,0.8,0.8,24770,0
+GFAIW.US,D,20211006,000000,0.802,0.883,0.802,0.883,2890,0
+GFAIW.US,D,20211007,000000,0.89,0.89,0.89,0.89,1000,0
+GFAIW.US,D,20211008,000000,0.89,0.89,0.89,0.89,1000,0
+GFAIW.US,D,20211011,000000,0.89,0.89,0.8,0.8005,4000,0
+GFAIW.US,D,20211012,000000,0.8001,0.8001,0.8,0.8,4500,0
+GFAIW.US,D,20211013,000000,0.8001,0.8001,0.8001,0.8001,851,0
+GFAIW.US,D,20211014,000000,0.82,0.925,0.72,0.925,15914,0
+GFAIW.US,D,20211019,000000,0.7,0.7117,0.61,0.61,5901,0
+GFAIW.US,D,20211020,000000,0.62,0.621,0.4199,0.53,100330,0
+GFAIW.US,D,20211021,000000,0.53,0.6,0.5,0.57,4900,0
+GFAIW.US,D,20211022,000000,0.53,0.5333,0.5,0.5,7190,0
+GFAIW.US,D,20211026,000000,0.6,0.6,0.6,0.6,200,0
+GFAIW.US,D,20211027,000000,0.65,0.65,0.64,0.65,11400,0
+GFAIW.US,D,20211028,000000,0.56,0.89,0.53,0.89,21000,0
+GFAIW.US,D,20211029,000000,1.17,1.34,0.7901,0.84,800473,0
+GFAIW.US,D,20211101,000000,0.8002,0.8301,0.65,0.7156,84735,0
+GFAIW.US,D,20211102,000000,0.70005,0.7499,0.6501,0.707601,6848,0
+GFAIW.US,D,20211103,000000,0.84,0.8499,0.7105,0.7202,15738,0
+GFAIW.US,D,20211104,000000,0.6801,0.6818,0.6801,0.6818,735,0
+GFAIW.US,D,20211105,000000,0.7493,0.76,0.7088,0.7088,2032,0
+GFAIW.US,D,20211108,000000,0.65,0.6503,0.65,0.65,6150,0
+GFAIW.US,D,20211109,000000,0.6501,0.6505,0.6501,0.6505,3043,0
+GFAIW.US,D,20211110,000000,0.724951,0.724951,0.650101,0.650101,3409,0
+GFAIW.US,D,20211111,000000,0.65,0.650001,0.65,0.65,4010,0
+GFAIW.US,D,20211112,000000,0.702,0.8499,0.6511,0.66,16857,0
+GFAIW.US,D,20211115,000000,0.65,0.7474,0.635,0.7474,30647,0
+GFAIW.US,D,20211118,000000,0.64,0.64,0.635,0.635,1200,0
+GFAIW.US,D,20211119,000000,0.6999,0.7,0.5901,0.5901,600,0
+GFAIW.US,D,20211123,000000,0.7473,0.7473,0.7473,0.7473,340,0
+GFAIW.US,D,20211124,000000,0.55,0.5501,0.55,0.5501,280,0
+GFAIW.US,D,20211126,000000,0.5525,0.6004,0.5525,0.6,760,0
+GFAIW.US,D,20211129,000000,0.7373,0.7499,0.7369,0.7499,2200,0
+GFAIW.US,D,20211130,000000,0.75,0.9199,0.55,0.6901,81069,0
+GFAIW.US,D,20211201,000000,0.68,0.7573,0.53,0.53,50658,0
+GFAIW.US,D,20211202,000000,0.53,0.5901,0.51,0.5901,14927,0
+GFAIW.US,D,20211203,000000,0.5502,0.5503,0.5301,0.550101,740,0
+GFAIW.US,D,20211206,000000,0.6799,0.6799,0.562,0.562,1840,0
+GFAIW.US,D,20211207,000000,0.53,0.53,0.52005,0.53,4338,0
+GFAIW.US,D,20211208,000000,0.5139,0.5139,0.5139,0.5139,500,0
+GFAIW.US,D,20211209,000000,0.5102,0.5102,0.5102,0.5102,2300,0
+GFAIW.US,D,20211213,000000,0.51,0.5101,0.51,0.5101,13950,0
+GFAIW.US,D,20211215,000000,0.5101,0.5299,0.5101,0.5299,4540,0
+GFAIW.US,D,20211220,000000,0.51,0.51,0.51,0.51,2500,0
+GFAIW.US,D,20211229,000000,0.510201,0.510201,0.5101,0.5102,2475,0
+GFAIW.US,D,20220105,000000,0.5701,0.5701,0.5602,0.5602,1198,0
+GFAIW.US,D,20220106,000000,0.530051,0.55,0.5101,0.5101,1800,0
+GFAIW.US,D,20220112,000000,0.5101,0.5101,0.51,0.51,1499,0
+GFAIW.US,D,20220113,000000,0.51,0.51,0.51,0.51,1000,0
+GFAIW.US,D,20220114,000000,0.559899,0.84,0.424,0.4598,177709,0
+GFAIW.US,D,20220118,000000,0.4544,0.4544,0.275,0.33,130571,0
+GFAIW.US,D,20220119,000000,0.32,0.32,0.281,0.3145,17266,0
+GFAIW.US,D,20220121,000000,0.3208,0.3497,0.281,0.281,11025,0
+GFAIW.US,D,20220124,000000,0.3,0.3,0.27,0.27,24800,0
+GFAIW.US,D,20220125,000000,0.3,0.3,0.265,0.265,13206,0
+GFAIW.US,D,20220126,000000,0.27,0.27,0.251,0.251,1815,0
+GFAIW.US,D,20220127,000000,0.25,0.2699,0.25,0.2699,2501,0
+GFAIW.US,D,20220131,000000,0.2298,0.24,0.21,0.2193,6650,0
+GFAIW.US,D,20220201,000000,0.15,0.2199,0.15,0.2198,3070,0
+GFAIW.US,D,20220202,000000,0.21,0.21,0.2005,0.2005,400,0
+GFAIW.US,D,20220203,000000,0.171,0.1803,0.150101,0.1803,6671,0
+GFAIW.US,D,20220207,000000,0.1754,0.2399,0.1754,0.2399,700,0
+GFAIW.US,D,20220209,000000,0.175,0.1988,0.16,0.16,3113,0
+GFAIW.US,D,20220210,000000,0.17,0.19978,0.17,0.182401,4923,0
+GFAIW.US,D,20220211,000000,0.16,0.16,0.155,0.155,1300,0
+GFAIW.US,D,20220214,000000,0.151,0.151,0.15,0.151,39091,0
+GFAIW.US,D,20220215,000000,0.1898,0.1898,0.1758,0.1869,10072,0
+GFAIW.US,D,20220216,000000,0.1719,0.1799,0.1501,0.1501,1400,0
+GFAIW.US,D,20220218,000000,0.15,0.1567,0.15,0.151,1210,0
+GFAIW.US,D,20220222,000000,0.4,0.4,0.1912,0.2377,31061,0
+GFAIW.US,D,20220223,000000,0.2299,0.2299,0.2299,0.2299,125,0
+GFAIW.US,D,20220225,000000,0.2299,0.31,0.223301,0.2901,22295,0
+GFAIW.US,D,20220228,000000,0.285,0.2899,0.2648,0.2648,21683,0
+GFAIW.US,D,20220301,000000,0.200201,0.35,0.2,0.2499,28816,0
+GFAIW.US,D,20220302,000000,0.25,0.25,0.23999,0.24,2252,0
+GFAIW.US,D,20220303,000000,0.24,0.240001,0.2399,0.2399,1630,0
+GFAIW.US,D,20220304,000000,0.2399,0.24,0.23,0.23,2488,0
+GFAIW.US,D,20220307,000000,0.2,0.24,0.1592,0.1745,20269,0
+GFAIW.US,D,20220308,000000,0.1901,0.234,0.1901,0.234,1911,0
+GFAIW.US,D,20220309,000000,0.2002,0.2002,0.2001,0.2001,5100,0
+GFAIW.US,D,20220311,000000,0.28,0.3999,0.2522,0.2898,544388,0
+GFAIW.US,D,20220314,000000,0.3,0.3312,0.2373,0.31,109201,0
+GFAIW.US,D,20220315,000000,0.3402,0.4,0.2891,0.2911,255506,0
+GFAIW.US,D,20220316,000000,0.3598,0.3598,0.28,0.2991,8989,0
+GFAIW.US,D,20220317,000000,0.277501,0.289799,0.2169,0.2318,44261,0
+GFAIW.US,D,20220318,000000,0.2649,0.2954,0.2308,0.265,53759,0
+GFAIW.US,D,20220321,000000,0.3496,0.3496,0.265,0.3061,102919,0
+GFAIW.US,D,20220322,000000,0.301,0.309,0.2504,0.28,52302,0
+GFAIW.US,D,20220323,000000,0.2615,0.269499,0.2415,0.269499,8073,0
+GFAIW.US,D,20220324,000000,0.2506,0.2506,0.2506,0.2506,125,0
+GFAIW.US,D,20220325,000000,0.2899,0.29,0.2401,0.2502,11978,0
+GFAIW.US,D,20220328,000000,0.2301,0.25,0.2202,0.25,18100,0
+GFAIW.US,D,20220329,000000,0.4001,0.5938,0.3369,0.355,359632,0
+GFAIW.US,D,20220330,000000,0.3999,0.3999,0.3322,0.36,171516,0
+GFAIW.US,D,20220331,000000,0.4,0.5066,0.3627,0.3804,75172,0
+GFAIW.US,D,20220401,000000,0.47,0.69,0.4397,0.5,525810,0
+GFAIW.US,D,20220404,000000,0.58,0.625,0.4,0.40031,139941,0
+GFAIW.US,D,20220405,000000,0.4801,0.594,0.3901,0.4001,265627,0
+GFAIW.US,D,20220406,000000,0.5089,0.5089,0.258,0.3,241254,0
+GFAIW.US,D,20220407,000000,0.31,0.3774,0.31,0.3221,47667,0
+GFAIW.US,D,20220408,000000,0.3603,0.3774,0.3101,0.3201,63088,0
+GFAIW.US,D,20220411,000000,0.377299,0.4321,0.3426,0.4,60117,0
+GFAIW.US,D,20220412,000000,0.3301,0.3302,0.3,0.31,106933,0
+GFAIW.US,D,20220413,000000,0.3182,0.3199,0.2601,0.2885,39249,0
+GFAIW.US,D,20220414,000000,0.2885,0.3079,0.2703,0.28,6631,0
+GFAIW.US,D,20220418,000000,0.261,0.26377,0.2218,0.229,42591,0
+GFAIW.US,D,20220419,000000,0.2797,0.2798,0.2133,0.22,22763,0
+GFAIW.US,D,20220420,000000,0.24,0.24,0.21,0.21,12566,0
+GFAIW.US,D,20220421,000000,0.305,0.3199,0.25,0.3032,109508,0
+GFAIW.US,D,20220422,000000,0.3,0.3,0.3,0.3,624,0
+GFAIW.US,D,20220425,000000,0.2998,0.2998,0.2281,0.2715,52752,0
+GFAIW.US,D,20220426,000000,0.27,0.2946,0.16,0.2094,66017,0
+GFAIW.US,D,20220427,000000,0.1803,0.226,0.1801,0.22,12997,0
+GFAIW.US,D,20220428,000000,0.22,0.22,0.16,0.19,49269,0
+GFAIW.US,D,20220429,000000,0.19,0.19205,0.18,0.18,4537,0
+GFAIW.US,D,20220502,000000,0.18725,0.18725,0.171,0.178,2276,0
+GFAIW.US,D,20220503,000000,0.19,0.19,0.1703,0.175,3931,0
+GFAIW.US,D,20220504,000000,0.18,0.2039,0.171,0.1724,13727,0
+GFAIW.US,D,20220505,000000,0.18,0.204,0.18,0.18,9813,0
+GFAIW.US,D,20220506,000000,0.180101,0.180101,0.180101,0.180101,115,0
+GFAIW.US,D,20220509,000000,0.187,0.187,0.187,0.187,1280,0
+GFAIW.US,D,20220510,000000,0.19,0.1999,0.17,0.1999,2732,0
+GFAIW.US,D,20220511,000000,0.151,0.151,0.151,0.151,2071,0
+GFAIW.US,D,20220512,000000,0.15,0.150001,0.15,0.150001,1165,0
+GFAIW.US,D,20220513,000000,0.1808,0.1998,0.1808,0.1808,17238,0
+GFAIW.US,D,20220516,000000,0.1808,0.1808,0.1808,0.1808,2000,0
+GFAIW.US,D,20220517,000000,0.2098,0.2358,0.18,0.18,50800,0
+GFAIW.US,D,20220518,000000,0.1901,0.2,0.1901,0.2,1157,0
+GFAIW.US,D,20220519,000000,0.1522,0.17,0.1522,0.17,3001,0
+GFAIW.US,D,20220520,000000,0.1601,0.175,0.1601,0.175,9648,0
+GFAIW.US,D,20220523,000000,0.19,0.19,0.131,0.14,13400,0
+GFAIW.US,D,20220524,000000,0.22,0.282,0.1801,0.1998,117501,0
+GFAIW.US,D,20220525,000000,0.15121,0.1606,0.15121,0.1606,7406,0
+GFAIW.US,D,20220526,000000,0.1602,0.2028,0.16,0.176049,22171,0
+GFAIW.US,D,20220527,000000,0.185,0.185,0.151,0.1512,2598,0
+GFAIW.US,D,20220531,000000,0.21,0.21,0.1552,0.1601,16688,0
+GFAIW.US,D,20220601,000000,0.1997,0.1998,0.16,0.165,12386,0
+GFAIW.US,D,20220602,000000,0.1622,0.1624,0.1622,0.1624,1141,0
+GFAIW.US,D,20220603,000000,0.1675,0.1678,0.165,0.165,39002,0
+GFAIW.US,D,20220607,000000,0.163,0.17,0.163,0.17,6233,0
+GFAIW.US,D,20220608,000000,0.1554,0.17,0.1554,0.17,20990,0
+GFAIW.US,D,20220609,000000,0.169899,0.17,0.169899,0.17,2167,0
+GFAIW.US,D,20220610,000000,0.15,0.16,0.15,0.16,7393,0
+GFAIW.US,D,20220613,000000,0.131,0.1572,0.1111,0.1572,7822,0
+GFAIW.US,D,20220614,000000,0.12,0.149099,0.1045,0.149099,9611,0
+GFAIW.US,D,20220615,000000,0.149,0.149,0.1426,0.1426,1370,0
+GFAIW.US,D,20220616,000000,0.1021,0.1651,0.1021,0.13,6220,0
+GFAIW.US,D,20220617,000000,0.15,0.151133,0.13,0.13,8600,0
+GFAIW.US,D,20220621,000000,0.159899,0.159899,0.12,0.15,2620,0
+GFAIW.US,D,20220622,000000,0.1649,0.1649,0.1401,0.1567,6321,0
+GFAIW.US,D,20220623,000000,0.12,0.15,0.12,0.1211,4846,0
+GFAIW.US,D,20220624,000000,0.139499,0.159,0.139499,0.1589,1335,0
+GFAIW.US,D,20220627,000000,0.1201,0.1201,0.1201,0.1201,1010,0
+GFAIW.US,D,20220628,000000,0.12,0.15,0.12,0.148899,1560,0
+GFAIW.US,D,20220629,000000,0.136949,0.136949,0.136949,0.136949,110,0
+GFAIW.US,D,20220630,000000,0.123,0.123,0.123,0.123,1700,0
+GFAIW.US,D,20220701,000000,0.1343,0.14,0.1343,0.14,1208,0
+GFAIW.US,D,20220705,000000,0.111,0.130001,0.111,0.130001,607,0
+GFAIW.US,D,20220706,000000,0.13,0.13,0.13,0.13,100,0
+GFAIW.US,D,20220707,000000,0.144,0.144,0.11,0.11,2500,0
+GFAIW.US,D,20220708,000000,0.12845,0.1369,0.11,0.11,21655,0
+GFAIW.US,D,20220713,000000,0.11,0.15,0.11,0.15,103295,0
+GFAIW.US,D,20220714,000000,0.15,0.15,0.1014,0.1014,1134,0
+GFAIW.US,D,20220715,000000,0.125201,0.125201,0.1251,0.1251,11686,0
+GFAIW.US,D,20220718,000000,0.1251,0.125948,0.1251,0.125948,3763,0
+GFAIW.US,D,20220719,000000,0.14,0.14,0.14,0.14,216,0
+GFAIW.US,D,20220720,000000,0.1251,0.1252,0.1251,0.1252,2746,0
+GFAIW.US,D,20220721,000000,0.125201,0.125201,0.1251,0.1251,800,0
+GFAIW.US,D,20220722,000000,0.16067,0.1697,0.1485,0.165,12618,0
+GFAIW.US,D,20220725,000000,0.1291,0.149901,0.1253,0.13,10573,0
+GFAIW.US,D,20220726,000000,0.1301,0.1301,0.1301,0.1301,1000,0
+GFAIW.US,D,20220727,000000,0.1649,0.1656,0.1326,0.1326,23404,0
+GFAIW.US,D,20220728,000000,0.1648,0.168899,0.1251,0.168899,11012,0
+GFAIW.US,D,20220801,000000,0.1261,0.1261,0.1261,0.1261,744,0
+GFAIW.US,D,20220805,000000,0.126,0.126,0.126,0.126,600,0
+GFAIW.US,D,20220808,000000,0.1599,0.1599,0.1019,0.1046,3200,0
+GFAIW.US,D,20220809,000000,0.159899,0.159899,0.1241,0.1574,9709,0
+GFAIW.US,D,20220811,000000,0.1101,0.1106,0.1101,0.1101,3136,0
+GFAIW.US,D,20220812,000000,0.165,0.165,0.1243,0.1243,18468,0
+GFAIW.US,D,20220815,000000,0.14705,0.14705,0.133349,0.1382,2048,0
+GFAIW.US,D,20220816,000000,0.1697,0.1697,0.122677,0.16,7309,0
+GFAIW.US,D,20220817,000000,0.14,0.14,0.1338,0.1398,3737,0
+GFAIW.US,D,20220818,000000,0.1749,0.1749,0.12,0.1203,49515,0
+GFAIW.US,D,20220819,000000,0.1203,0.1203,0.12,0.12,3200,0
+GFAIW.US,D,20220822,000000,0.13985,0.13985,0.11,0.11,750,0
+GFAIW.US,D,20220824,000000,0.1009,0.115451,0.1009,0.101,5350,0
+GFAIW.US,D,20220826,000000,0.1022,0.1022,0.1022,0.1022,132,0
+GFAIW.US,D,20220829,000000,0.11,0.132162,0.1016,0.1016,2277,0
+GFAIW.US,D,20220830,000000,0.101,0.101851,0.101,0.101851,731,0
+GFAIW.US,D,20220831,000000,0.135,0.135,0.1201,0.120249,33625,0
+GFAIW.US,D,20220901,000000,0.21,0.27,0.092,0.18,271096,0
+GFAIW.US,D,20220902,000000,0.1401,0.17,0.1066,0.1457,31620,0
+GFAIW.US,D,20220906,000000,0.1481,0.1683,0.148,0.165,11000,0
+GFAIW.US,D,20220907,000000,0.1481,0.1484,0.1209,0.1464,12430,0
+GFAIW.US,D,20220909,000000,0.1549,0.1549,0.153781,0.1549,450,0
+GFAIW.US,D,20220912,000000,0.1899,0.1899,0.121,0.171,1517,0
+GFAIW.US,D,20220913,000000,0.1707,0.1707,0.1687,0.1687,1202,0
+GFAIW.US,D,20220914,000000,0.14,0.14,0.14,0.14,500,0
+GFAIW.US,D,20220916,000000,0.0976,0.0976,0.0976,0.0976,102,0
+GFAIW.US,D,20220921,000000,0.1835,0.23,0.1095,0.1205,32720,0
+GFAIW.US,D,20220922,000000,0.179,0.179,0.1205,0.1205,1100,0
+GFAIW.US,D,20220926,000000,0.121,0.1451,0.121,0.1451,1150,0
+GFAIW.US,D,20220927,000000,0.121,0.121101,0.121,0.121,555,0
+GFAIW.US,D,20221003,000000,0.1699,0.1699,0.1698,0.1698,1601,0
+GFAIW.US,D,20221004,000000,0.121,0.1699,0.121,0.1699,1300,0
+GFAIW.US,D,20221005,000000,0.15,0.15,0.15,0.15,121,0
+GFAIW.US,D,20221010,000000,0.121,0.121,0.121,0.121,101,0
+GFAIW.US,D,20221011,000000,0.121,0.121,0.121,0.121,410,0
+GFAIW.US,D,20221017,000000,0.1211,0.1211,0.121,0.121,2062,0
+GFAIW.US,D,20221020,000000,0.120101,0.136717,0.1068,0.13,1550,0
+GFAIW.US,D,20221027,000000,0.0601,0.0815,0.0601,0.0815,243,0
+GFAIW.US,D,20221101,000000,0.08,0.08,0.0799,0.08,1762,0
+GFAIW.US,D,20221102,000000,0.06144,0.06144,0.06144,0.06144,178,0
+GFAIW.US,D,20221104,000000,0.1063,0.1063,0.0345,0.0346,10833,0
+GFAIW.US,D,20221110,000000,0.0899,0.0899,0.0899,0.0899,150,0
+GFAIW.US,D,20221111,000000,0.08,0.089501,0.08,0.089501,16600,0
+GFAIW.US,D,20221114,000000,0.0799,0.0981,0.0799,0.0981,8600,0
+GFAIW.US,D,20221117,000000,0.09,0.09,0.05,0.05,444,0
+GFAIW.US,D,20221128,000000,0.06,0.06,0.0598,0.0599,7300,0
+GFAIW.US,D,20221129,000000,0.077531,0.077531,0.05,0.05,409,0
+GFAIW.US,D,20221130,000000,0.05,0.05,0.05,0.05,183,0
+GFAIW.US,D,20221206,000000,0.05,0.05,0.05,0.05,2000,0
+GFAIW.US,D,20221209,000000,0.06,0.06,0.06,0.06,2188,0
+GFAIW.US,D,20221214,000000,0.05,0.05,0.047,0.047,613,0
+GFAIW.US,D,20221220,000000,0.0175,0.0175,0.0175,0.0175,2000,0
+GFAIW.US,D,20221230,000000,0.0202,0.0202,0.02,0.02,10000,0
+GFAIW.US,D,20230103,000000,0.0398,0.04,0.0398,0.04,4973,0
+GFAIW.US,D,20230105,000000,0.036,0.0459,0.0308,0.0459,7667,0
+GFAIW.US,D,20230106,000000,0.0855,0.0855,0.0399,0.0551,120554,0
+GFAIW.US,D,20230110,000000,0.0375,0.0375,0.035,0.035,751,0
+GFAIW.US,D,20230111,000000,0.025101,0.032501,0.025101,0.0319,1780,0
+GFAIW.US,D,20230112,000000,0.045,0.05,0.045,0.047,52653,0
+GFAIW.US,D,20230113,000000,0.0451,0.0626,0.045,0.0626,116690,0
+GFAIW.US,D,20230117,000000,0.035101,0.0399,0.0351,0.0399,6131,0
+GFAIW.US,D,20230118,000000,0.035,0.035,0.035,0.035,130,0
+GFAIW.US,D,20230120,000000,0.035001,0.035001,0.035001,0.035001,1000,0
+GFAIW.US,D,20230123,000000,0.035,0.035,0.035,0.035,504,0
+GFAIW.US,D,20230125,000000,0.035,0.045,0.035,0.045,22300,0
+GFAIW.US,D,20230126,000000,0.05,0.11,0.05,0.09,145037,0
+GFAIW.US,D,20230127,000000,0.12,0.1966,0.090014,0.0983,84861,0
+GFAIW.US,D,20230130,000000,0.09,0.117,0.09,0.1135,7004,0
+GFAIW.US,D,20230131,000000,0.11751,0.18,0.1175,0.18,5970,0
+GFAIW.US,D,20230201,000000,0.18,0.18,0.07,0.1368,1148,0
+GFAIW.US,D,20230202,000000,0.112,0.112,0.1,0.101,3714,0
+GFAIW.US,D,20230203,000000,0.18,0.3,0.1766,0.2601,65585,0
+GFAIW.US,D,20230206,000000,0.29,0.45,0.25,0.25,53607,0
+GFAIW.US,D,20230207,000000,0.26,0.26,0.190001,0.190001,3486,0
+GFAIW.US,D,20230208,000000,0.19,0.45,0.19,0.3328,188058,0
+GFAIW.US,D,20230209,000000,0.45,0.500001,0.2332,0.2421,60738,0
+GFAIW.US,D,20230210,000000,0.255,0.4,0.2,0.4,95486,0
+GFAIW.US,D,20230213,000000,0.41,0.41,0.25,0.2601,16416,0
+GFAIW.US,D,20230214,000000,0.26,0.3499,0.25,0.33,9501,0
+GFAIW.US,D,20230215,000000,0.255,0.2608,0.2111,0.2231,9722,0
+GFAIW.US,D,20230216,000000,0.211,0.2743,0.21,0.2743,11221,0
+GFAIW.US,D,20230217,000000,0.24,0.24,0.2102,0.2102,2614,0
+GFAIW.US,D,20230221,000000,0.275,0.275,0.22,0.2589,2251,0
+GFAIW.US,D,20230222,000000,0.181,0.249,0.181,0.23,795,0
+GFAIW.US,D,20230223,000000,0.2263,0.2263,0.1998,0.2,1067,0
+GFAIW.US,D,20230224,000000,0.17,0.190001,0.17,0.1801,17173,0
+GFAIW.US,D,20230227,000000,0.1462,0.171,0.1462,0.17,11738,0
+GFAIW.US,D,20230228,000000,0.17,0.1701,0.17,0.1701,7605,0
+GFAIW.US,D,20230301,000000,0.1701,0.2,0.1701,0.1701,6411,0
+GFAIW.US,D,20230302,000000,0.19,0.35,0.19,0.2875,14024,0
+GFAIW.US,D,20230303,000000,0.29,0.35,0.28,0.28,4237,0
+GFAIW.US,D,20230306,000000,0.35,0.35,0.23,0.23,11042,0
+GFAIW.US,D,20230307,000000,0.2009,0.3283,0.1601,0.2083,5844,0
+GFAIW.US,D,20230308,000000,0.1994,0.21,0.11,0.1709,15507,0
+GFAIW.US,D,20230309,000000,0.19,0.19,0.18,0.18,848,0
+GFAIW.US,D,20230310,000000,0.18,0.1801,0.18,0.1801,221,0
+GFAIW.US,D,20230313,000000,0.1806,0.1806,0.12,0.12,454,0
+GFAIW.US,D,20230315,000000,0.151,0.18,0.121101,0.150499,1201,0
+GFAIW.US,D,20230316,000000,0.11,0.11,0.11,0.11,1640,0
+GFAIW.US,D,20230320,000000,0.130101,0.130101,0.130101,0.130101,110,0
+GFAIW.US,D,20230321,000000,0.130101,0.130101,0.130101,0.130101,500,0
+GFAIW.US,D,20230322,000000,0.1983,0.1983,0.1386,0.1386,3131,0
+GFAIW.US,D,20230323,000000,0.3,0.3,0.13,0.130101,6079,0
+GFAIW.US,D,20230324,000000,0.1479,0.2245,0.1401,0.1401,1410,0
+GFAIW.US,D,20230327,000000,0.1402,0.2498,0.14,0.14,1656,0
+GFAIW.US,D,20230329,000000,0.14,0.2148,0.130101,0.1999,4251,0
+GFAIW.US,D,20230330,000000,0.2148,0.2148,0.2,0.2,5200,0
+GFAIW.US,D,20230331,000000,0.2019,0.235,0.2,0.2001,3349,0
+GFAIW.US,D,20230403,000000,0.244,0.49,0.220101,0.38,332482,0
+GFAIW.US,D,20230404,000000,0.3789,0.3789,0.26,0.2988,35582,0
+GFAIW.US,D,20230405,000000,0.26,0.280501,0.1749,0.2,21685,0
+GFAIW.US,D,20230406,000000,0.2376,0.3,0.2376,0.25,86249,0
+GFAIW.US,D,20230410,000000,0.33001,0.465,0.29,0.319625,72546,0
+GFAIW.US,D,20230411,000000,0.31,0.3405,0.27,0.3405,6720,0
+GFAIW.US,D,20230412,000000,0.351,1,0.334999,0.75,344379,0
+GFAIW.US,D,20230413,000000,1.3,1.7,0.55,0.5502,509090,0
+GFAIW.US,D,20230414,000000,0.57,0.599601,0.4111,0.44,92097,0
+GFAIW.US,D,20230417,000000,0.45,0.57,0.441001,0.45,41947,0
+GFAIW.US,D,20230418,000000,0.45,0.65,0.45,0.6,63752,0
+GFAIW.US,D,20230419,000000,0.56,0.6,0.47,0.6,16036,0
+GFAIW.US,D,20230420,000000,0.49,0.64,0.49,0.6,17859,0
+GFAIW.US,D,20230421,000000,0.54,0.59,0.37,0.4126,69503,0
+GFAIW.US,D,20230424,000000,0.382,0.475001,0.3012,0.3999,30859,0
+GFAIW.US,D,20230425,000000,0.37,0.39,0.2479,0.378,28092,0
+GFAIW.US,D,20230426,000000,0.26,0.429899,0.25,0.3,14693,0
+GFAIW.US,D,20230427,000000,0.265,0.3123,0.2649,0.3123,10370,0
+GFAIW.US,D,20230428,000000,0.32,0.32,0.22,0.25,9548,0
+GFAIW.US,D,20230501,000000,0.22,0.38,0.22,0.38,5537,0
+GFAIW.US,D,20230502,000000,0.4187,0.4187,0.2302,0.27,13926,0
+GFAIW.US,D,20230503,000000,0.269,0.4,0.22,0.24,14442,0
+GFAIW.US,D,20230504,000000,0.27,0.3694,0.255,0.32,42012,0
+GFAIW.US,D,20230505,000000,0.33,0.33,0.264,0.2701,15854,0
+GFAIW.US,D,20230508,000000,0.272,0.3217,0.267,0.32,14350,0
+GFAIW.US,D,20230509,000000,0.326,0.3601,0.26,0.3,2995,0
+GFAIW.US,D,20230510,000000,0.38,0.4,0.270001,0.294,40914,0
+GFAIW.US,D,20230511,000000,0.2707,0.289,0.223599,0.27,21806,0
+GFAIW.US,D,20230512,000000,0.2882,0.3179,0.2332,0.289,15198,0
+GFAIW.US,D,20230515,000000,0.298,0.5,0.26,0.26,44702,0
+GFAIW.US,D,20230516,000000,0.273,0.2731,0.22,0.251,8680,0
+GFAIW.US,D,20230517,000000,0.28,0.282,0.2351,0.2818,8919,0
+GFAIW.US,D,20230518,000000,0.2798,0.3829,0.2603,0.2988,57260,0
+GFAIW.US,D,20230519,000000,0.3592,0.36,0.261,0.358,37255,0
+GFAIW.US,D,20230522,000000,0.37,0.37,0.3,0.3,7169,0
+GFAIW.US,D,20230523,000000,0.3,0.3,0.3,0.3,520,0
+GFAIW.US,D,20230524,000000,0.3,0.392899,0.2989,0.37,11024,0
+GFAIW.US,D,20230525,000000,0.393,0.393,0.2832,0.3433,6238,0
+GFAIW.US,D,20230526,000000,0.373,0.379,0.3555,0.3555,3464,0
+GFAIW.US,D,20230530,000000,0.35,0.3766,0.320001,0.3766,5231,0
+GFAIW.US,D,20230531,000000,0.36,0.38,0.285,0.3688,30019,0
+GFAIW.US,D,20230601,000000,0.322,0.39,0.303,0.39,11697,0
+GFAIW.US,D,20230602,000000,0.3873,0.3873,0.307,0.3773,4670,0
+GFAIW.US,D,20230605,000000,0.3452,0.365,0.2,0.32,28813,0
+GFAIW.US,D,20230606,000000,0.241,0.3395,0.241,0.3395,652,0
+GFAIW.US,D,20230607,000000,0.34,0.34,0.28,0.3268,2471,0
+GFAIW.US,D,20230608,000000,0.3537,0.3537,0.2454,0.3278,18089,0
+GFAIW.US,D,20230609,000000,0.369,0.369,0.2799,0.317,10409,0
+GFAIW.US,D,20230612,000000,0.3119,0.328,0.26,0.308,10899,0
+GFAIW.US,D,20230613,000000,0.328,0.328,0.27,0.2975,1300,0
+GFAIW.US,D,20230614,000000,0.32,0.327,0.2803,0.327,5633,0
+GFAIW.US,D,20230615,000000,0.2955,0.31,0.28,0.31,4403,0
+GFAIW.US,D,20230616,000000,0.29,0.3281,0.29,0.3179,2857,0
+GFAIW.US,D,20230620,000000,0.28,0.3084,0.28,0.3084,6478,0
+GFAIW.US,D,20230621,000000,0.3132,0.316,0.2928,0.2928,1558,0
+GFAIW.US,D,20230622,000000,0.318,0.318,0.2951,0.3,1144,0
+GFAIW.US,D,20230623,000000,0.29,0.2901,0.26,0.26,4429,0
+GFAIW.US,D,20230626,000000,0.29,0.3029,0.27,0.3029,710,0
+GFAIW.US,D,20230627,000000,0.28,0.309,0.28,0.309,9285,0
+GFAIW.US,D,20230628,000000,0.3198,0.3198,0.285,0.319699,7456,0
+GFAIW.US,D,20230629,000000,0.28,0.33,0.28,0.33,2244,0
+GFAIW.US,D,20230630,000000,0.3,0.33,0.2999,0.33,1911,0
+GFAIW.US,D,20230703,000000,0.28,0.32,0.184,0.32,8564,0
+GFAIW.US,D,20230705,000000,0.254,0.325,0.2499,0.325,4300,0
+GFAIW.US,D,20230706,000000,0.377599,0.377599,0.28,0.28,8921,0
+GFAIW.US,D,20230707,000000,0.29,0.29,0.27,0.270101,1704,0
+GFAIW.US,D,20230711,000000,0.3675,0.3675,0.2663,0.3,1622,0
+GFAIW.US,D,20230712,000000,0.2801,0.3097,0.2599,0.3097,3385,0
+GFAIW.US,D,20230714,000000,0.28,0.3087,0.28,0.28,910,0
+GFAIW.US,D,20230717,000000,0.28,0.3085,0.2389,0.3085,1344,0
+GFAIW.US,D,20230718,000000,0.2983,0.2983,0.2893,0.2981,3784,0
+GFAIW.US,D,20230719,000000,0.285,0.3084,0.285,0.29675,4960,0
+GFAIW.US,D,20230720,000000,0.3668,0.795,0.285,0.624251,122922,0
+GFAIW.US,D,20230721,000000,0.6,0.72,0.43,0.43,144394,0
+GFAIW.US,D,20230724,000000,0.56,0.56,0.386,0.45,43727,0
+GFAIW.US,D,20230725,000000,0.52,0.54,0.4402,0.49,8322,0
+GFAIW.US,D,20230726,000000,0.46,0.49,0.33,0.38,31386,0
+GFAIW.US,D,20230727,000000,0.41,0.41,0.343201,0.38,14422,0
+GFAIW.US,D,20230728,000000,0.4351,0.49,0.35,0.48,27895,0
+GFAIW.US,D,20230731,000000,0.49,0.639899,0.37,0.54,1848,0
+GFAIW.US,D,20230801,000000,0.5588,0.5588,0.4167,0.4265,14602,0
+GFAIW.US,D,20230802,000000,0.4687,0.4687,0.35,0.43,9750,0
+GFAIW.US,D,20230803,000000,0.4298,0.44,0.35,0.3866,7854,0
+GFAIW.US,D,20230804,000000,0.4351,0.477,0.3666,0.381,4810,0
+GFAIW.US,D,20230807,000000,0.3651,0.47,0.35,0.409751,4775,0
+GFAIW.US,D,20230808,000000,0.3779,0.3779,0.35,0.37,3201,0
+GFAIW.US,D,20230809,000000,0.4485,0.4485,0.4485,0.4485,208,0
+GFAIW.US,D,20230810,000000,0.38,0.4,0.37011,0.37011,854,0
+GFAIW.US,D,20230811,000000,0.37,0.44,0.3301,0.43,4153,0
+GFAIW.US,D,20230814,000000,0.33,0.395,0.33,0.386,7134,0
+GFAIW.US,D,20230815,000000,0.35,0.43,0.35,0.37,4668,0
+GFAIW.US,D,20230816,000000,0.37,0.37,0.37,0.37,219,0
+GFAIW.US,D,20230817,000000,0.35,0.4,0.35,0.3999,1090,0
+GFAIW.US,D,20230818,000000,0.3503,0.3503,0.33,0.33,782,0
+GFAIW.US,D,20230821,000000,0.3498,0.4,0.3498,0.4,3759,0
+GFAIW.US,D,20230824,000000,0.39,0.390001,0.33,0.36,9728,0
+GFAIW.US,D,20230825,000000,0.340001,0.36,0.340001,0.36,597,0
+GFAIW.US,D,20230828,000000,0.33,0.3301,0.32,0.32,865,0
+GFAIW.US,D,20230829,000000,0.3201,0.3201,0.3201,0.3201,1070,0
+GFAIW.US,D,20230830,000000,0.4,0.4,0.35,0.35,826,0
+GFAIW.US,D,20230831,000000,0.3201,0.39,0.3201,0.357499,5101,0
+GFAIW.US,D,20230901,000000,0.3202,0.38,0.3201,0.38,1309,0
+GFAIW.US,D,20230905,000000,0.3797,0.39,0.355051,0.39,2669,0
+GFAIW.US,D,20230907,000000,0.32,0.32,0.32,0.32,500,0
+GFAIW.US,D,20230908,000000,0.34005,0.34005,0.34005,0.34005,563,0
+GFAIW.US,D,20230911,000000,0.35,0.35,0.35,0.35,3003,0
+GFAIW.US,D,20230912,000000,0.35,0.3501,0.35,0.3501,554,0
+GFAIW.US,D,20230913,000000,0.35,0.35,0.35,0.35,500,0
+GFAIW.US,D,20230914,000000,0.37,0.42,0.36,0.37,27015,0
+GFAIW.US,D,20230915,000000,0.3101,0.3101,0.3101,0.3101,500,0
+GFAIW.US,D,20230918,000000,0.3102,0.3102,0.3102,0.3102,31218,0
+GFAIW.US,D,20230919,000000,0.39,0.39,0.39,0.39,100,0
+GFAIW.US,D,20230920,000000,0.4,0.4,0.4,0.4,977,0
+GFAIW.US,D,20230921,000000,0.3102,0.3102,0.3102,0.3102,3100,0
+GFAIW.US,D,20230922,000000,0.4,0.4,0.4,0.4,203,0
+GFAIW.US,D,20230925,000000,0.349801,0.389,0.310701,0.37712,9534,0
+GFAIW.US,D,20230926,000000,0.33,0.3715,0.315199,0.3234,13756,0
+GFAIW.US,D,20230927,000000,0.3264,0.3884,0.3151,0.3152,10749,0
+GFAIW.US,D,20230928,000000,0.3201,0.3466,0.3201,0.34,27645,0
+GFAIW.US,D,20230929,000000,0.360098,0.38,0.34,0.35,11911,0
+GFAIW.US,D,20231002,000000,0.33,0.388,0.3033,0.34,7326,0
+GFAIW.US,D,20231003,000000,0.3473,0.3574,0.3033,0.3173,15974,0
+GFAIW.US,D,20231004,000000,0.3173,0.34,0.3173,0.3174,4655,0
+GFAIW.US,D,20231005,000000,0.3399,0.34,0.3174,0.317501,3202,0
+GFAIW.US,D,20231006,000000,0.33,0.3712,0.3175,0.3175,4709,0
+GFAIW.US,D,20231009,000000,0.3175,0.4,0.3175,0.3175,16544,0
+GFAIW.US,D,20231010,000000,0.39,0.39,0.3175,0.3175,6807,0
+GFAIW.US,D,20231011,000000,0.3176,0.338391,0.3175,0.3175,12416,0
+GFAIW.US,D,20231012,000000,0.317601,0.317601,0.285,0.285,15629,0
+GFAIW.US,D,20231013,000000,0.2764,0.289799,0.1964,0.2302,21785,0
+GFAIW.US,D,20231016,000000,0.24,0.27,0.2,0.2248,7602,0
+GFAIW.US,D,20231017,000000,0.225,0.2512,0.2001,0.2205,5992,0
+GFAIW.US,D,20231018,000000,0.2201,0.2404,0.21,0.21,2452,0
+GFAIW.US,D,20231019,000000,0.24,0.24,0.24,0.24,200,0
+GFAIW.US,D,20231020,000000,0.22,0.22,0.22,0.22,296,0
+GFAIW.US,D,20231023,000000,0.2,0.2001,0.1602,0.1602,5187,0
+GFAIW.US,D,20231024,000000,0.199899,0.26,0.188276,0.21,1795,0
+GFAIW.US,D,20231026,000000,0.1732,0.1732,0.1732,0.1732,169,0
+GFAIW.US,D,20231027,000000,0.185,0.185,0.185,0.185,1652,0
+GFAIW.US,D,20231031,000000,0.16,0.1601,0.16,0.1601,2000,0
+GFAIW.US,D,20231101,000000,0.162,0.162,0.162,0.162,1050,0
+GFAIW.US,D,20231102,000000,0.1835,0.1835,0.1835,0.1835,2004,0
+GFAIW.US,D,20231103,000000,0.2,0.2203,0.2,0.2203,9235,0
+GFAIW.US,D,20231106,000000,0.2202,0.2202,0.2202,0.2202,200,0
+GFAIW.US,D,20231107,000000,0.2,0.2,0.2,0.2,150,0
+GFAIW.US,D,20231110,000000,0.2,0.2001,0.1621,0.1621,3302,0
+GFAIW.US,D,20231114,000000,0.16,0.16,0.15,0.1501,1429,0
+GFAIW.US,D,20231115,000000,0.15,0.15,0.15,0.15,279,0
+GFAIW.US,D,20231117,000000,0.15,0.1501,0.15,0.1501,1898,0
+GFAIW.US,D,20231121,000000,0.1473,0.1674,0.141,0.153,1414,0
+GFAIW.US,D,20231122,000000,0.2,0.249,0.2,0.2374,2602,0
+GFAIW.US,D,20231127,000000,0.24,0.24,0.24,0.24,133,0
+GFAIW.US,D,20231128,000000,0.24,0.24,0.24,0.24,150,0
+GFAIW.US,D,20231129,000000,0.185001,0.185001,0.17,0.17,334,0
+GFAIW.US,D,20231130,000000,0.17,0.17,0.15,0.15,502,0
+GFAIW.US,D,20231201,000000,0.18,0.18,0.18,0.18,1500,0
+GFAIW.US,D,20231205,000000,0.1605,0.1605,0.15,0.15,330,0
+GFAIW.US,D,20231206,000000,0.21,0.2888,0.21,0.2888,2999,0
+GFAIW.US,D,20231213,000000,0.27,0.27,0.21,0.21,233,0
+GFAIW.US,D,20231215,000000,0.1868,0.1868,0.1868,0.1868,126,0
+GFAIW.US,D,20231218,000000,0.28,0.28,0.28,0.28,200,0
+GFAIW.US,D,20231219,000000,0.18,0.18,0.1552,0.1552,1583,0
+GFAIW.US,D,20231227,000000,0.18,0.18,0.17,0.17,296,0
+GFAIW.US,D,20231228,000000,0.18,0.180101,0.18,0.18,1771,0
+GFAIW.US,D,20231229,000000,0.17,0.1701,0.17,0.1701,520,0
+GFAIW.US,D,20240102,000000,0.17,0.25,0.16,0.18,7665,0
+GFAIW.US,D,20240105,000000,0.165,0.165,0.165,0.165,5008,0
+GFAIW.US,D,20240108,000000,0.17,0.17,0.17,0.17,1108,0
+GFAIW.US,D,20240109,000000,0.18,0.20005,0.1651,0.1651,6950,0
+GFAIW.US,D,20240110,000000,0.187551,0.187551,0.187551,0.187551,200,0
+GFAIW.US,D,20240111,000000,0.1652,0.21,0.16,0.16,2122,0
+GFAIW.US,D,20240112,000000,0.17,0.17,0.15,0.15,4458,0
+GFAIW.US,D,20240118,000000,0.16,0.16,0.15,0.150501,2600,0
+GFAIW.US,D,20240119,000000,0.1601,0.1698,0.16,0.165,2586,0
+GFAIW.US,D,20240122,000000,0.23,0.23,0.19,0.19,3285,0
+GFAIW.US,D,20240123,000000,0.2,0.2,0.2,0.2,2575,0
+GFAIW.US,D,20240126,000000,0.2,0.2,0.2,0.2,250,0
+GFAIW.US,D,20240129,000000,0.21,0.21,0.1717,0.1717,6189,0
+GFAIW.US,D,20240206,000000,0.1886,0.1887,0.1886,0.1887,275,0
+GFAIW.US,D,20240209,000000,0.18,0.18,0.1642,0.1642,500,0
+GFAIW.US,D,20240213,000000,0.170099,0.170099,0.170099,0.170099,500,0
+GFAIW.US,D,20240215,000000,0.21,0.38,0.21,0.38,15745,0
+GFAIW.US,D,20240216,000000,0.4,0.4,0.339999,0.37,19140,0
+GFAIW.US,D,20240221,000000,0.37,0.37,0.33,0.33,1628,0
+GFAIW.US,D,20240222,000000,0.37,0.37,0.23,0.365,12953,0
+GFAIW.US,D,20240223,000000,0.324151,0.324151,0.324151,0.324151,525,0
+GFAIW.US,D,20240226,000000,0.319,0.325,0.2401,0.2643,3459,0
+GFAIW.US,D,20240227,000000,0.3071,0.37,0.3018,0.34,20985,0
+GFAIW.US,D,20240228,000000,0.3,0.3,0.26,0.29,2394,0
+GFAIW.US,D,20240229,000000,0.31,0.37,0.304,0.37,3579,0
+GFAIW.US,D,20240301,000000,0.34,0.37,0.315049,0.37,9901,0
+GFAIW.US,D,20240304,000000,0.37,0.55555,0.3699,0.537219,60972,0
+GFAIW.US,D,20240305,000000,0.5011,0.5371,0.37011,0.42,5883,0
+GFAIW.US,D,20240306,000000,0.3811,0.4114,0.25,0.4114,6201,0
+GFAIW.US,D,20240307,000000,0.39,0.39,0.2551,0.2551,3157,0
+GFAIW.US,D,20240308,000000,0.325,0.4412,0.18555,0.2332,44955,0
+GFAIW.US,D,20240311,000000,0.1801,0.1801,0.1801,0.1801,1000,0
+GFAIW.US,D,20240312,000000,0.25,0.3122,0.25,0.3122,12384,0
+GFAIW.US,D,20240313,000000,0.3589,0.3589,0.2522,0.3099,8367,0
+GFAIW.US,D,20240314,000000,0.3343,0.399899,0.2773,0.36,18760,0
+GFAIW.US,D,20240315,000000,0.3,0.486,0.3,0.44,49430,0
+GFAIW.US,D,20240318,000000,0.41,0.486,0.4,0.45,16947,0
+GFAIW.US,D,20240319,000000,0.3855,0.486,0.3365,0.4,5577,0
+GFAIW.US,D,20240320,000000,0.4859,0.4859,0.41,0.41,12023,0
+GFAIW.US,D,20240321,000000,0.45,0.45001,0.3487,0.3487,14823,0
+GFAIW.US,D,20240322,000000,0.3859,0.3859,0.28,0.28,7718,0
+GFAIW.US,D,20240325,000000,0.3133,0.3261,0.312,0.3131,7273,0
+GFAIW.US,D,20240326,000000,0.3326,0.3335,0.3,0.3,4217,0
+GFAIW.US,D,20240327,000000,0.29,0.32,0.279,0.3137,5890,0
+GFAIW.US,D,20240328,000000,0.28,0.421,0.27,0.3264,18095,0
+GFAIW.US,D,20240401,000000,0.384999,0.384999,0.31,0.31,3532,0
+GFAIW.US,D,20240402,000000,0.3,0.3,0.28,0.28,289,0
+GFAIW.US,D,20240403,000000,0.3105,0.35,0.2813,0.35,1611,0
+GFAIW.US,D,20240404,000000,0.31,0.365001,0.29,0.33,22074,0
+GFAIW.US,D,20240405,000000,0.33,0.432,0.31,0.31,3907,0
+GFAIW.US,D,20240408,000000,0.3873,0.3873,0.312,0.322,3011,0
+GFAIW.US,D,20240409,000000,0.3221,0.372051,0.3221,0.3221,2033,0
+GFAIW.US,D,20240410,000000,0.372,0.372,0.2985,0.2985,4642,0
+GFAIW.US,D,20240412,000000,0.3001,0.3261,0.281,0.3025,2750,0
+GFAIW.US,D,20240415,000000,0.2601,0.2602,0.25,0.25,4872,0
+GFAIW.US,D,20240416,000000,0.27,0.3,0.26,0.27,9858,0
+GFAIW.US,D,20240417,000000,0.27,0.27,0.27,0.27,1000,0
+GFAIW.US,D,20240418,000000,0.212001,0.212001,0.212001,0.212001,178,0
+GFAIW.US,D,20240419,000000,0.23,0.28,0.23,0.279,1958,0
+GFAIW.US,D,20240422,000000,0.2534,0.2618,0.21,0.21,4454,0
+GFAIW.US,D,20240423,000000,0.2444,0.280001,0.2444,0.280001,3452,0
+GFAIW.US,D,20240424,000000,0.3,0.32,0.3,0.32,1000,0
+GFAIW.US,D,20240425,000000,0.3,0.3015,0.3,0.3015,2271,0
+GFAIW.US,D,20240426,000000,0.3035,0.3035,0.3035,0.3035,240,0
+GFAIW.US,D,20240429,000000,0.25,0.275101,0.24,0.275101,1460,0
+GFAIW.US,D,20240430,000000,0.2522,0.2523,0.2522,0.2523,411,0
+GFAIW.US,D,20240501,000000,0.22,0.22,0.22,0.22,151,0
+GFAIW.US,D,20240503,000000,0.21,0.23,0.187,0.21,2252,0
+GFAIW.US,D,20240506,000000,0.21,0.21,0.21,0.21,300,0
+GFAIW.US,D,20240508,000000,0.220001,0.220001,0.220001,0.220001,4005,0
+GFAIW.US,D,20240514,000000,0.225,0.225,0.21,0.21,2250,0
+GFAIW.US,D,20240516,000000,0.22,0.22,0.22,0.22,1017,0
+GFAIW.US,D,20240521,000000,0.24,0.24,0.24,0.24,145,0
+GFAIW.US,D,20240524,000000,0.23,0.23,0.23,0.23,348,0
+GFAIW.US,D,20240528,000000,0.235,0.235,0.235,0.235,410,0
+GFAIW.US,D,20240529,000000,0.24,0.24,0.23,0.2301,1496,0
+GFAIW.US,D,20240531,000000,0.22999,0.22999,0.22999,0.22999,138,0
+GFAIW.US,D,20240604,000000,0.2,0.2,0.2,0.2,208,0
+GFAIW.US,D,20240606,000000,0.2,0.2,0.2,0.2,140,0
+GFAIW.US,D,20240611,000000,0.2,0.2,0.2,0.2,200,0
+GFAIW.US,D,20240612,000000,0.2,0.2,0.2,0.2,250,0
+GFAIW.US,D,20240613,000000,0.2,0.2,0.14,0.14,7923,0
+GFAIW.US,D,20240618,000000,0.198498,0.198498,0.198498,0.198498,240,0
+GFAIW.US,D,20240621,000000,0.21,0.21,0.1692,0.1692,988,0
+GFAIW.US,D,20240624,000000,0.16,0.1793,0.16,0.1793,790,0
+GFAIW.US,D,20240625,000000,0.23,0.23,0.2,0.22,2900,0
+GFAIW.US,D,20240701,000000,0.1888,0.1888,0.1888,0.1888,574,0
+GFAIW.US,D,20240709,000000,0.24,0.24,0.24,0.24,485,0
+GFAIW.US,D,20240711,000000,0.18,0.18,0.18,0.18,500,0
+GFAIW.US,D,20240712,000000,0.22,0.22,0.22,0.22,150,0
+GFAIW.US,D,20240715,000000,0.25,0.25,0.2419,0.2424,1223,0
+GFAIW.US,D,20240716,000000,0.2308,0.2378,0.2,0.2,930,0
+GFAIW.US,D,20240717,000000,0.2,0.2,0.1899,0.1899,3400,0
+GFAIW.US,D,20240718,000000,0.19,0.247,0.16,0.17,4321,0
+GFAIW.US,D,20240719,000000,0.19,0.2145,0.19,0.2144,790,0
+GFAIW.US,D,20240722,000000,0.1651,0.207,0.16,0.207,3900,0
+GFAIW.US,D,20240730,000000,0.1858,0.217901,0.1858,0.217901,600,0
+GFAIW.US,D,20240801,000000,0.1728,0.1999,0.1728,0.1999,1270,0
+GFAIW.US,D,20240805,000000,0.1712,0.198,0.1712,0.198,253,0
+GFAIW.US,D,20240806,000000,0.1713,0.1961,0.15,0.1961,3023,0
+GFAIW.US,D,20240809,000000,0.1747,0.1747,0.1746,0.1746,600,0
+GFAIW.US,D,20240812,000000,0.16885,0.16885,0.16885,0.16885,1000,0
+GFAIW.US,D,20240814,000000,0.1747,0.1747,0.1747,0.1747,658,0
+GFAIW.US,D,20240815,000000,0.174599,0.174599,0.1745,0.1745,922,0
+GFAIW.US,D,20240816,000000,0.170101,0.170101,0.170101,0.170101,521,0
+GFAIW.US,D,20240819,000000,0.1751,0.1751,0.1751,0.1751,512,0
+GFAIW.US,D,20240821,000000,0.1745,0.1745,0.1744,0.1745,713,0
+GFAIW.US,D,20240826,000000,0.15,0.15,0.15,0.15,621,0
+GFAIW.US,D,20240827,000000,0.1747,0.18,0.1698,0.18,1502,0
+GFAIW.US,D,20240829,000000,0.19,0.19,0.19,0.19,500,0
+GFAIW.US,D,20240903,000000,0.18,0.18,0.18,0.18,333,0
+GFAIW.US,D,20240905,000000,0.18,0.18,0.18,0.18,100,0
+GFAIW.US,D,20240906,000000,0.18,0.18,0.18,0.18,100,0
+GFAIW.US,D,20240912,000000,0.14,0.14,0.14,0.14,1000,0
+GFAIW.US,D,20240917,000000,0.13,0.13,0.126,0.1261,1100,0
+GFAIW.US,D,20240918,000000,0.17,0.17,0.17,0.17,100,0
+GFAIW.US,D,20240920,000000,0.1404,0.1405,0.1404,0.1405,792,0
+GFAIW.US,D,20240923,000000,0.13,0.13,0.119,0.119,200,0
+GFAIW.US,D,20240925,000000,0.18,0.18,0.18,0.18,200,0
+GFAIW.US,D,20240926,000000,0.13,0.13,0.13,0.13,100,0
+GFAIW.US,D,20240927,000000,0.13,0.1302,0.13,0.13,6288,0
+GFAIW.US,D,20240930,000000,0.17,0.17,0.17,0.17,200,0
+GFAIW.US,D,20241001,000000,0.1027,0.14,0.1027,0.14,1284,0
+GFAIW.US,D,20241002,000000,0.15,0.15,0.11,0.1142,1588,0
+GFAIW.US,D,20241003,000000,0.14,0.14,0.14,0.14,101,0
+GFAIW.US,D,20241004,000000,0.1398,0.1398,0.1398,0.1398,500,0
+GFAIW.US,D,20241007,000000,0.11,0.14,0.11,0.14,2111,0
+GFAIW.US,D,20241015,000000,0.12,0.12,0.12,0.12,370,0
+GFAIW.US,D,20241016,000000,0.12,0.15,0.1,0.15,1126,0
+GFAIW.US,D,20241024,000000,0.13,0.1397,0.1001,0.1397,4200,0
+GFAIW.US,D,20241025,000000,0.1011,0.1298,0.1,0.1298,5930,0
+GFAIW.US,D,20241028,000000,0.1011,0.1297,0.1,0.1297,10180,0
+GFAIW.US,D,20241030,000000,0.1093,0.1093,0.1093,0.1093,650,0
+GFAIW.US,D,20241031,000000,0.1278,0.1288,0.1263,0.1263,4060,0
+GFAIW.US,D,20241101,000000,0.102,0.1398,0.102,0.1398,4500,0
+GFAIW.US,D,20241104,000000,0.1,0.1398,0.075,0.1398,6354,0
+GFAIW.US,D,20241106,000000,0.075,0.135,0.075,0.135,2320,0
+GFAIW.US,D,20241107,000000,0.14,0.2,0.14,0.2,12520,0
+GFAIW.US,D,20241108,000000,0.19,0.2,0.150101,0.150101,1120,0
+GFAIW.US,D,20241111,000000,0.16,0.2,0.15,0.2,605,0
+GFAIW.US,D,20241112,000000,0.1664,0.1664,0.1514,0.1663,588,0
+GFAIW.US,D,20241113,000000,0.1515,0.1968,0.1515,0.1968,226,0
+GFAIW.US,D,20241114,000000,0.1622,0.1622,0.162,0.162,1575,0
+GFAIW.US,D,20241115,000000,0.120001,0.120001,0.120001,0.120001,320,0
+GFAIW.US,D,20241118,000000,0.15,0.15,0.120101,0.120101,380,0
+GFAIW.US,D,20241119,000000,0.12,0.1948,0.1101,0.1246,1682,0
+GFAIW.US,D,20241121,000000,0.1,0.13,0.095,0.095,8512,0
+GFAIW.US,D,20241125,000000,0.110499,0.13,0.06,0.0735,11662,0
+GFAIW.US,D,20241126,000000,0.0752,0.1,0.0752,0.1,6741,0
+GFAIW.US,D,20241127,000000,0.07,0.07,0.07,0.07,139,0
+GFAIW.US,D,20241129,000000,0.07,0.07,0.0501,0.0501,300,0
+GFAIW.US,D,20241202,000000,0.08,0.2,0.07,0.1701,9989,0
+GFAIW.US,D,20241203,000000,0.2,0.2,0.1313,0.190098,3129,0
+GFAIW.US,D,20241204,000000,0.18,0.18,0.18,0.18,646,0
+GFAIW.US,D,20241205,000000,0.19,0.22,0.148,0.19,33689,0
+GFAIW.US,D,20241206,000000,0.19,0.19,0.19,0.19,1390,0
+GFAIW.US,D,20241209,000000,0.2,0.28,0.1999,0.26575,12662,0
+GFAIW.US,D,20241210,000000,0.28,0.28,0.22,0.25,2240,0
+GFAIW.US,D,20241211,000000,0.32425,0.33599,0.21,0.29,20398,0
+GFAIW.US,D,20241213,000000,0.32,0.349999,0.249315,0.34,22414,0
+GFAIW.US,D,20241216,000000,0.34,0.34,0.2501,0.2501,4473,0
+GFAIW.US,D,20241217,000000,0.2998,0.34,0.2415,0.28,9156,0
+GFAIW.US,D,20241218,000000,0.24,0.3398,0.23,0.2636,13156,0
+GFAIW.US,D,20241219,000000,0.26,0.2894,0.21,0.21,10524,0
+GFAIW.US,D,20241220,000000,0.273,0.273,0.2,0.2,1210,0
+GFAIW.US,D,20241223,000000,0.23,0.27,0.23,0.265,6910,0
+GFAIW.US,D,20241224,000000,0.265,0.27,0.201,0.27,8879,0
+GFAIW.US,D,20241226,000000,0.27,0.36,0.267151,0.36,54422,0
+GFAIW.US,D,20241227,000000,0.36,0.53,0.3,0.3948,43726,0
+GFAIW.US,D,20241230,000000,0.35,0.3799,0.2989,0.3497,15339,0
+GFAIW.US,D,20241231,000000,0.3495,0.351,0.3301,0.351,18458,0
+GFAIW.US,D,20250102,000000,0.25,0.351,0.25,0.351,20835,0
+GFAIW.US,D,20250103,000000,0.351,0.351,0.29,0.3355,33804,0
+GFAIW.US,D,20250106,000000,0.4001,0.8888,0.4001,0.699903,345567,0
+GFAIW.US,D,20250107,000000,0.68,0.87,0.5001,0.7654,41179,0
+GFAIW.US,D,20250108,000000,0.6565,0.74,0.52,0.52,28685,0
+GFAIW.US,D,20250110,000000,0.666,0.971,0.52,0.735001,59116,0
+GFAIW.US,D,20250113,000000,0.7,0.7,0.4355,0.55,63344,0
+GFAIW.US,D,20250114,000000,0.55,0.58,0.3706,0.4058,64735,0
+GFAIW.US,D,20250115,000000,0.4869,0.4869,0.3351,0.345,46507,0
+GFAIW.US,D,20250116,000000,0.345,0.4,0.344,0.37,21488,0
+GFAIW.US,D,20250117,000000,0.3525,0.35255,0.3,0.3003,50436,0
+GFAIW.US,D,20250121,000000,0.3003,0.345,0.2096,0.24,39649,0
+GFAIW.US,D,20250122,000000,0.3,0.300251,0.2111,0.2319,98404,0
+GFAIW.US,D,20250123,000000,0.225,0.2411,0.2,0.2,138854,0
+GFAIW.US,D,20250124,000000,0.2,0.2151,0.1975,0.197578,72308,0
+GFAIW.US,D,20250127,000000,0.1915,0.1973,0.12,0.173475,19207,0
+GFAIW.US,D,20250128,000000,0.1714,0.22,0.145,0.2,25025,0
+GFAIW.US,D,20250129,000000,0.2,0.2019,0.1552,0.1901,21153,0
+GFAIW.US,D,20250130,000000,0.19,0.217,0.19,0.19,3254,0
+GFAIW.US,D,20250131,000000,0.2169,0.218,0.162,0.2,29483,0
+GFAIW.US,D,20250203,000000,0.1717,0.2,0.15,0.2,5521,0
+GFAIW.US,D,20250204,000000,0.1505,0.18,0.1505,0.1799,13677,0
+GFAIW.US,D,20250205,000000,0.157499,0.18,0.155,0.18,7257,0
+GFAIW.US,D,20250206,000000,0.18,0.25,0.13,0.201,40829,0
+GFAIW.US,D,20250207,000000,0.193484,0.214749,0.18,0.1872,7579,0
+GFAIW.US,D,20250210,000000,0.18,0.25,0.18,0.2162,26355,0
+GFAIW.US,D,20250211,000000,0.2326,0.2326,0.1806,0.2,10510,0
+GFAIW.US,D,20250212,000000,0.18,0.22,0.18,0.2097,4732,0
+GFAIW.US,D,20250213,000000,0.2198,0.25,0.205,0.2449,21854,0
+GFAIW.US,D,20250214,000000,0.35,0.35,0.24,0.24,18752,0
+GFAIW.US,D,20250218,000000,0.295,0.3,0.24,0.24,10239,0
+GFAIW.US,D,20250219,000000,0.25,0.3,0.24,0.28,5902,0
+GFAIW.US,D,20250220,000000,0.3,0.3,0.26,0.26,6186,0
+GFAIW.US,D,20250221,000000,0.26,0.3,0.2501,0.2511,37496,0
+GFAIW.US,D,20250224,000000,0.240011,0.249,0.24,0.249,11379,0
+GFAIW.US,D,20250225,000000,0.2401,0.2401,0.24,0.2401,8012,0
+GFAIW.US,D,20250226,000000,0.2401,0.29,0.24,0.24,21180,0
+GFAIW.US,D,20250227,000000,0.2799,0.3,0.25,0.26,5412,0
+GFAIW.US,D,20250228,000000,0.2401,0.3,0.2401,0.25,8650,0
+GFAIW.US,D,20250303,000000,0.24505,0.25,0.2401,0.2402,3656,0
+GFAIW.US,D,20250304,000000,0.2499,0.2499,0.2197,0.2301,21311,0
+GFAIW.US,D,20250305,000000,0.2197,0.2198,0.2197,0.2197,3781,0
+GFAIW.US,D,20250306,000000,0.259801,0.3,0.23475,0.270001,25899,0
+GFAIW.US,D,20250307,000000,0.25985,0.25985,0.25985,0.25985,140,0
+GFAIW.US,D,20250310,000000,0.24,0.24,0.2029,0.21,6100,0
+GFAIW.US,D,20250311,000000,0.21,0.21,0.1471,0.1471,4327,0
+GFAIW.US,D,20250312,000000,0.15,0.165,0.15,0.165,1153,0
+GFAIW.US,D,20250313,000000,0.17,0.2,0.17,0.1701,2260,0
+GFAIW.US,D,20250314,000000,0.2,0.21,0.2,0.2099,984,0
+GFAIW.US,D,20250317,000000,0.24,0.24,0.18,0.1801,4866,0
+GFAIW.US,D,20250318,000000,0.24,0.3,0.1945,0.2999,13849,0
+GFAIW.US,D,20250319,000000,0.2901,0.2901,0.2051,0.2052,3476,0
+GFAIW.US,D,20250320,000000,0.265,0.27,0.2215,0.2223,4610,0
+GFAIW.US,D,20250321,000000,0.2115,0.299,0.2115,0.22,2431,0
+GFAIW.US,D,20250324,000000,0.24,0.24,0.24,0.24,720,0
+GFAIW.US,D,20250325,000000,0.249,0.2553,0.249,0.2553,500,0
+GFAIW.US,D,20250326,000000,0.2119,0.2535,0.2119,0.2136,6852,0
+GFAIW.US,D,20250327,000000,0.2115,0.2475,0.2,0.2001,1883,0
+GFAIW.US,D,20250328,000000,0.2388,0.2388,0.1901,0.1902,8538,0
+GFAIW.US,D,20250331,000000,0.1927,0.23,0.19,0.23,2379,0
+GFAIW.US,D,20250401,000000,0.21,0.23,0.19,0.2299,9618,0
+GFAIW.US,D,20250402,000000,0.2005,0.2005,0.2,0.2,1590,0
+GFAIW.US,D,20250403,000000,0.218799,0.218799,0.218799,0.218799,151,0
+GFAIW.US,D,20250404,000000,0.19,0.19,0.1839,0.1879,581,0
+GFAIW.US,D,20250407,000000,0.18,0.1865,0.15,0.1865,2670,0
+GFAIW.US,D,20250408,000000,0.1562,0.1878,0.1501,0.1878,1298,0
+GFAIW.US,D,20250409,000000,0.155101,0.2188,0.155101,0.210001,8426,0
+GFAIW.US,D,20250410,000000,0.2188,0.2188,0.1473,0.19,19544,0
+GFAIW.US,D,20250411,000000,0.19,0.2,0.19,0.2,614,0
+GFAIW.US,D,20250414,000000,0.21,0.21,0.21,0.21,400,0
+GFAIW.US,D,20250415,000000,0.22,0.2998,0.22,0.2998,207,0
+GFAIW.US,D,20250417,000000,0.1724,0.25,0.172,0.25,834,0
+GFAIW.US,D,20250421,000000,0.23,0.23,0.23,0.23,111,0
+GFAIW.US,D,20250422,000000,0.192,0.2995,0.1304,0.1971,4515,0
+GFAIW.US,D,20250423,000000,0.197,0.2658,0.183,0.183,19190,0
+GFAIW.US,D,20250424,000000,0.278,0.2989,0.2299,0.2989,2106,0
+GFAIW.US,D,20250425,000000,0.194,0.25,0.1898,0.2,15596,0
+GFAIW.US,D,20250428,000000,0.187,0.22,0.187,0.22,600,0
+GFAIW.US,D,20250429,000000,0.22,0.2597,0.19,0.24,850,0
+GFAIW.US,D,20250430,000000,0.1951,0.2096,0.1821,0.2096,3256,0
+GFAIW.US,D,20250501,000000,0.188,0.224,0.188,0.224,450,0
+GFAIW.US,D,20250502,000000,0.1901,0.1901,0.177,0.1901,5530,0
+GFAIW.US,D,20250505,000000,0.178,0.189,0.178,0.189,361,0
+GFAIW.US,D,20250506,000000,0.1821,0.1998,0.1799,0.1998,1879,0
+GFAIW.US,D,20250507,000000,0.22,0.2378,0.2133,0.2378,1805,0
+GFAIW.US,D,20250508,000000,0.1818,0.21,0.1818,0.21,480,0
+GFAIW.US,D,20250509,000000,0.19595,0.3,0.1849,0.19,49691,0
+GFAIW.US,D,20250512,000000,0.24,0.2699,0.1852,0.2699,4031,0
+GFAIW.US,D,20250513,000000,0.3,0.3,0.225,0.225,1410,0
+GFAIW.US,D,20250514,000000,0.23,0.243,0.2001,0.209,2527,0
+GFAIW.US,D,20250515,000000,0.2,0.21,0.2,0.21,280,0
+GFAIW.US,D,20250516,000000,0.2216,0.2216,0.2216,0.2216,220,0
+GFAIW.US,D,20250519,000000,0.2216,0.2216,0.2,0.2,3083,0
+GFAIW.US,D,20250520,000000,0.2001,0.2099,0.2,0.2099,2635,0
+GFAIW.US,D,20250521,000000,0.2,0.243,0.1422,0.167,66798,0
+GFAIW.US,D,20250522,000000,0.19,0.2353,0.1551,0.2353,7831,0
+GFAIW.US,D,20250523,000000,0.237,0.237,0.237,0.237,407,0
+GFAIW.US,D,20250529,000000,0.1631,0.236,0.1614,0.236,7050,0
+GFAIW.US,D,20250530,000000,0.171,0.2132,0.1631,0.2132,12970,0
+GFAIW.US,D,20250602,000000,0.175,0.217,0.175,0.217,977,0
+GFAIW.US,D,20250603,000000,0.1751,0.2168,0.175,0.2068,5809,0
+GFAIW.US,D,20250604,000000,0.175,0.2099,0.175,0.2099,6880,0
+GFAIW.US,D,20250606,000000,0.2049,0.2049,0.2049,0.2049,535,0
+GFAIW.US,D,20250609,000000,0.175,0.198,0.175,0.198,4047,0
+GFAIW.US,D,20250610,000000,0.1968,0.1969,0.1878,0.1878,4350,0
+GFAIW.US,D,20250611,000000,0.1878,0.197,0.17,0.197,8288,0
+GFAIW.US,D,20250612,000000,0.16,0.19,0.16,0.19,856,0
+GFAIW.US,D,20250616,000000,0.165,0.188,0.165,0.188,6321,0
+GFAIW.US,D,20250617,000000,0.189,0.189,0.15,0.18,19578,0
+GFAIW.US,D,20250618,000000,0.165,0.21,0.165,0.2038,15209,0
+GFAIW.US,D,20250623,000000,0.219,0.219,0.219,0.219,330,0
+GFAIW.US,D,20250624,000000,0.2343,0.2897,0.18,0.2217,785,0
+GFAIW.US,D,20250625,000000,0.23,0.2566,0.23,0.25,2101,0
+GFAIW.US,D,20250626,000000,0.2895,0.2895,0.2894,0.2894,1600,0
+GFAIW.US,D,20250627,000000,0.2301,0.2894,0.1702,0.2894,3469,0
+GFAIW.US,D,20250630,000000,0.2445,0.2445,0.2445,0.2445,300,0
+GFAIW.US,D,20250701,000000,0.2445,0.2445,0.200101,0.2445,1000,0
+GFAIW.US,D,20250702,000000,0.2,0.241,0.1849,0.241,4677,0
+GFAIW.US,D,20250707,000000,0.2391,0.2391,0.1807,0.229,28067,0
+GFAIW.US,D,20250709,000000,0.1925,0.2299,0.1825,0.2217,6018,0
+GFAIW.US,D,20250711,000000,0.2269,0.2269,0.1825,0.2171,1503,0
+GFAIW.US,D,20250714,000000,0.1851,0.1851,0.1851,0.1851,207,0
+GFAIW.US,D,20250715,000000,0.208699,0.2088,0.208699,0.2088,474,0
+GFAIW.US,D,20250717,000000,0.2085,0.24,0.2,0.24,10510,0
+GFAIW.US,D,20250718,000000,0.25,0.2895,0.25,0.25,30731,0
+GFAIW.US,D,20250721,000000,0.25,0.26975,0.25,0.25,5303,0
+GFAIW.US,D,20250723,000000,0.27,0.27,0.27,0.27,100,0
+GFAIW.US,D,20250725,000000,0.27,0.2736,0.2152,0.264,18427,0
+GFAIW.US,D,20250728,000000,0.27,0.2999,0.251,0.2999,11918,0
+GFAIW.US,D,20250729,000000,0.3,0.339,0.2313,0.3,1382,0
+GFAIW.US,D,20250730,000000,0.2404,0.289,0.2401,0.289,1138,0
+GFAIW.US,D,20250731,000000,0.2421,0.2873,0.2312,0.2873,1458,0
+GFAIW.US,D,20250804,000000,0.242,0.287,0.237,0.284,5603,0
+GFAIW.US,D,20250806,000000,0.2613,0.2838,0.2456,0.2838,437,0
+GFAIW.US,D,20250807,000000,0.245,0.279,0.245,0.2629,582,0
+GFAIW.US,D,20250808,000000,0.261,0.2688,0.2311,0.2688,411,0
+GFAIW.US,D,20250811,000000,0.2507,0.2686,0.231,0.2652,13736,0
+GFAIW.US,D,20250812,000000,0.261,0.261,0.261,0.261,280,0
+GFAIW.US,D,20250813,000000,0.22,0.2687,0.22,0.2687,4794,0
+GFAIW.US,D,20250814,000000,0.2504,0.2682,0.2504,0.2682,231,0
+GFAIW.US,D,20250815,000000,0.2685,0.2685,0.2311,0.2667,320,0
+GFAIW.US,D,20250818,000000,0.264,0.264,0.231,0.2565,5279,0
+GFAIW.US,D,20250819,000000,0.2638,0.266,0.23,0.266,14210,0
+GFAIW.US,D,20250822,000000,0.2201,0.2399,0.22,0.2399,813,0
+GFAIW.US,D,20250825,000000,0.26,0.26,0.26,0.26,146,0
+GFAIW.US,D,20250826,000000,0.2301,0.2687,0.2201,0.2687,3538,0
+GFAIW.US,D,20250827,000000,0.18,0.239,0.18,0.2389,8627,0
+GFAIW.US,D,20250828,000000,0.2299,0.2299,0.2289,0.2289,572,0
+GFAIW.US,D,20250829,000000,0.201,0.225,0.201,0.225,1758,0
+GFAIW.US,D,20250902,000000,0.203,0.2249,0.203,0.2249,320,0
+GFAIW.US,D,20250904,000000,0.202399,0.2243,0.202399,0.2243,423,0
+GFAIW.US,D,20250905,000000,0.2017,0.2231,0.1801,0.1902,4891,0
+GFAIW.US,D,20250908,000000,0.1999,0.252,0.1789,0.2328,9719,0
+GFAIW.US,D,20250909,000000,0.1859,0.2195,0.1859,0.2195,1100,0
+GFAIW.US,D,20250910,000000,0.25,0.25,0.1905,0.23,1243,0
+GFAIW.US,D,20250911,000000,0.24,0.25,0.1957,0.25,2451,0
+GFAIW.US,D,20250912,000000,0.201201,0.225,0.201201,0.225,3007,0
+GFAIW.US,D,20250915,000000,0.2185,0.22,0.201,0.2199,2108,0
+GFAIW.US,D,20250916,000000,0.24,0.24,0.2016,0.24,1720,0
+GFAIW.US,D,20250917,000000,0.2061,0.21,0.2001,0.21,748,0
+GFAIW.US,D,20250918,000000,0.193,0.2,0.183499,0.2,6559,0
+GFAIW.US,D,20250919,000000,0.1998,0.1998,0.180102,0.193,410,0
+GFAIW.US,D,20250922,000000,0.1803,0.19,0.1705,0.19,3558,0
+GFAIW.US,D,20250923,000000,0.19,0.217,0.18,0.217,23604,0
+GFAIW.US,D,20250924,000000,0.17,0.2115,0.17,0.2,8425,0
+GFAIW.US,D,20250925,000000,0.2,0.203,0.19,0.203,1972,0
+GFAIW.US,D,20250926,000000,0.1953,0.204,0.173,0.204,3855,0
+GFAIW.US,D,20250929,000000,0.1691,0.2034,0.1691,0.2034,1777,0
+GFAIW.US,D,20250930,000000,0.1691,0.189899,0.1691,0.189899,2273,0
+GFAIW.US,D,20251001,000000,0.1792,0.1794,0.1792,0.1792,432,0
+GFAIW.US,D,20251002,000000,0.1895,0.1895,0.169,0.1777,48195,0
+GFAIW.US,D,20251003,000000,0.1743,0.1877,0.169,0.1876,7522,0
+GFAIW.US,D,20251006,000000,0.169,0.1877,0.169,0.1867,42871,0
+GFAIW.US,D,20251007,000000,0.1866,0.23,0.1752,0.19,10295,0
+GFAIW.US,D,20251008,000000,0.18,0.25,0.18,0.25,1185,0
+GFAIW.US,D,20251009,000000,0.220051,0.239,0.1901,0.239,4552,0
+GFAIW.US,D,20251010,000000,0.1845,0.218,0.1767,0.218,4537,0
+GFAIW.US,D,20251013,000000,0.169,0.2178,0.1601,0.2178,37885,0
+GFAIW.US,D,20251014,000000,0.1501,0.1951,0.15,0.1948,9105,0
+GFAIW.US,D,20251015,000000,0.1746,0.1943,0.1746,0.194,1467,0
+GFAIW.US,D,20251017,000000,0.1501,0.1936,0.1499,0.17,12530,0
+GFAIW.US,D,20251020,000000,0.14,0.17,0.1375,0.17,4385,0
+GFAIW.US,D,20251021,000000,0.1699,0.1699,0.1375,0.1688,21700,0
+GFAIW.US,D,20251023,000000,0.1375,0.1676,0.1375,0.1676,4009,0
+GFAIW.US,D,20251024,000000,0.1699,0.19,0.1697,0.19,2409,0
+GFAIW.US,D,20251027,000000,0.1427,0.21,0.1427,0.21,522,0
+GFAIW.US,D,20251028,000000,0.1375,0.1738,0.1375,0.1732,7198,0
+GFAIW.US,D,20251029,000000,0.1401,0.1789,0.1401,0.1789,350,0
+GFAIW.US,D,20251030,000000,0.17,0.17,0.17,0.17,202,0
+GFAIW.US,D,20251031,000000,0.1401,0.169,0.1375,0.159,1900,0
+GFAIW.US,D,20251103,000000,0.16,0.1862,0.13761,0.1676,2881,0
+GFAIW.US,D,20251104,000000,0.1401,0.15975,0.1375,0.1375,18422,0
+GFAIW.US,D,20251106,000000,0.1401,0.2083,0.102,0.103,23118,0
+GFAIW.US,D,20251107,000000,0.1001,0.158,0.1001,0.1001,501,0
+GFAIW.US,D,20251110,000000,0.11,0.1487,0.11,0.1487,3807,0
+GFAIW.US,D,20251111,000000,0.15,0.158,0.135,0.158,785,0
+GFAIW.US,D,20251112,000000,0.15,0.158,0.15,0.158,1825,0
+GFAIW.US,D,20251117,000000,0.12,0.12,0.11,0.12,5210,0
+GFAIW.US,D,20251121,000000,0.12,0.12,0.12,0.12,200,0
+GFAIW.US,D,20251125,000000,0.100601,0.13,0.100601,0.13,16839,0
+GFAIW.US,D,20251126,000000,0.1172,0.15,0.1172,0.15,6615,0
+GFAIW.US,D,20251128,000000,0.149,0.149,0.149,0.149,800,0
+GFAIW.US,D,20251201,000000,0.147,0.147,0.147,0.147,1000,0
+GFAIW.US,D,20251202,000000,0.110001,0.1175,0.11,0.1172,4252,0
+GFAIW.US,D,20251203,000000,0.1101,0.2098,0.1101,0.2098,23387,0
+GFAIW.US,D,20251204,000000,0.2099,0.2099,0.1101,0.12,10615,0
+GFAIW.US,D,20251205,000000,0.1473,0.147601,0.1207,0.1207,13542,0
+GFAIW.US,D,20251208,000000,0.1255,0.1397,0.1255,0.1397,684,0
+GFAIW.US,D,20251209,000000,0.12,0.1397,0.1126,0.1342,1817,0
+GFAIW.US,D,20251210,000000,0.1397,0.1397,0.1128,0.1128,1600,0
+GFAIW.US,D,20251211,000000,0.1261,0.1261,0.1125,0.1125,1627,0
+GFAIW.US,D,20251212,000000,0.1101,0.1101,0.11,0.11,2573,0
+GFAIW.US,D,20251216,000000,0.11,0.138,0.101,0.138,1603,0
+GFAIW.US,D,20251217,000000,0.14,0.141,0.101,0.138,15828,0
+GFAIW.US,D,20251218,000000,0.11,0.1448,0.11,0.1448,1000,0
+GFAIW.US,D,20251222,000000,0.101,0.16,0.101,0.149899,3302,0
+GFAIW.US,D,20251226,000000,0.15,0.1529,0.1255,0.1528,3600,0
+GFAIW.US,D,20251229,000000,0.1529,0.168,0.1529,0.168,959,0
+GFAIW.US,D,20251230,000000,0.1542,0.1542,0.1542,0.1542,280,0
+GFAIW.US,D,20251231,000000,0.155,0.174501,0.15,0.15,3383,0
+GFAIW.US,D,20260102,000000,0.1549,0.1549,0.1549,0.1549,701,0
+GFAIW.US,D,20260105,000000,0.149,0.1593,0.1044,0.1367,8500,0
+GFAIW.US,D,20260106,000000,0.14,0.14,0.1361,0.1361,921,0
+GFAIW.US,D,20260107,000000,0.14,0.14,0.14,0.14,700,0
+GFAIW.US,D,20260108,000000,0.14,0.1543,0.1399,0.14,1214,0
+GFAIW.US,D,20260109,000000,0.1274,0.140849,0.1083,0.115,2402,0
+GFAIW.US,D,20260112,000000,0.1543,0.1543,0.1101,0.1436,3459,0
+GFAIW.US,D,20260113,000000,0.1468,0.1543,0.1102,0.1112,4230,0
+GFAIW.US,D,20260114,000000,0.1392,0.1392,0.11,0.1154,13505,0
+GFAIW.US,D,20260115,000000,0.115,0.139,0.115,0.139,406,0
+GFAIW.US,D,20260120,000000,0.1388,0.1543,0.11,0.1125,18250,0
+GFAIW.US,D,20260121,000000,0.1155,0.1156,0.1051,0.11,10467,0
+GFAIW.US,D,20260122,000000,0.1115,0.1229,0.1115,0.1229,3340,0
+GFAIW.US,D,20260123,000000,0.1115,0.1215,0.1115,0.1215,600,0
+GFAIW.US,D,20260126,000000,0.1347,0.1351,0.1153,0.1351,2080,0
+GFAIW.US,D,20260127,000000,0.134,0.134,0.1115,0.1115,13931,0
+GFAIW.US,D,20260128,000000,0.1115,0.1315,0.1115,0.11151,3038,0
+GFAIW.US,D,20260129,000000,0.131,0.131,0.131,0.131,400,0
+GFAIW.US,D,20260130,000000,0.1308,0.1308,0.101,0.12692,4065,0
+GFAIW.US,D,20260203,000000,0.125,0.125,0.1196,0.1196,365,0
+GFAIW.US,D,20260204,000000,0.1005,0.101,0.0803,0.0928,10368,0
+GFAIW.US,D,20260205,000000,0.0812,0.0904,0.069,0.069,6834,0
+GFAIW.US,D,20260209,000000,0.0986,0.0988,0.0986,0.0988,1148,0
+GFAIW.US,D,20260211,000000,0.0987,0.0987,0.0899,0.0987,1515,0
+GFAIW.US,D,20260213,000000,0.0987,0.0987,0.0693,0.0987,3176,0
+GFAIW.US,D,20260217,000000,0.0987,0.1,0.0701,0.1,1527,0
diff --git a/daily/us/nasdaq stocks/1/giii.us.txt b/daily/us/nasdaq stocks/1/giii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c40dd88191dacc3e3bd681a914cab9e6f49db24
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/giii.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIII.US,D,20050225,000000,2.675,2.695,2.605,2.695,5978,0
+GIII.US,D,20050228,000000,2.685,2.695,2.5,2.57,11528,0
+GIII.US,D,20050301,000000,2.565,2.575,2.425,2.425,7200,0
+GIII.US,D,20050302,000000,2.39,2.5,2.37,2.5,2700,0
+GIII.US,D,20050303,000000,2.51,2.575,2.365,2.575,5700,0
+GIII.US,D,20050304,000000,2.465,2.555,2.445,2.495,7200,0
+GIII.US,D,20050307,000000,2.5,2.57,2.5,2.555,6900,0
+GIII.US,D,20050308,000000,2.575,2.61,2.56,2.585,12600,0
+GIII.US,D,20050309,000000,2.56,2.735,2.56,2.735,9780,0
+GIII.US,D,20050310,000000,2.665,2.73,2.58,2.58,22274,0
+GIII.US,D,20050311,000000,2.565,2.6,2.56,2.6,9290,0
+GIII.US,D,20050314,000000,2.6,2.635,2.6,2.6,1800,0
+GIII.US,D,20050315,000000,2.615,2.615,2.6,2.605,4920,0
+GIII.US,D,20050316,000000,2.585,2.605,2.395,2.46,11838,0
+GIII.US,D,20050317,000000,2.4,2.6,2.335,2.495,4440,0
+GIII.US,D,20050318,000000,2.465,2.63,2.435,2.435,5460,0
+GIII.US,D,20050321,000000,2.635,2.635,2.625,2.625,10806,0
+GIII.US,D,20050322,000000,2.635,2.635,2.625,2.63,3384,0
+GIII.US,D,20050323,000000,2.615,2.63,2.615,2.625,3054,0
+GIII.US,D,20050324,000000,2.545,2.635,2.455,2.6,39516,0
+GIII.US,D,20050328,000000,2.615,2.665,2.585,2.615,42846,0
+GIII.US,D,20050329,000000,2.615,2.615,2.575,2.615,34230,0
+GIII.US,D,20050330,000000,2.615,2.665,2.585,2.615,144560,0
+GIII.US,D,20050331,000000,2.63,2.84,2.63,2.7,10998,0
+GIII.US,D,20050401,000000,2.7,2.83,2.7,2.785,53220,0
+GIII.US,D,20050404,000000,2.755,2.755,2.755,2.755,300,0
+GIII.US,D,20050405,000000,2.75,2.885,2.735,2.885,39926,0
+GIII.US,D,20050406,000000,2.835,2.955,2.82,2.87,6336,0
+GIII.US,D,20050407,000000,2.82,2.82,2.515,2.815,20264,0
+GIII.US,D,20050411,000000,2.815,2.815,2.665,2.75,236376,0
+GIII.US,D,20050412,000000,2.795,2.795,2.685,2.765,38610,0
+GIII.US,D,20050413,000000,2.7,2.75,2.585,2.585,29214,0
+GIII.US,D,20050414,000000,2.6,2.605,2.6,2.605,1500,0
+GIII.US,D,20050415,000000,2.635,2.635,2.525,2.525,5700,0
+GIII.US,D,20050418,000000,2.53,2.535,2.435,2.515,4124,0
+GIII.US,D,20050419,000000,2.5,2.605,2.5,2.605,1292,0
+GIII.US,D,20050420,000000,2.665,2.665,2.665,2.665,3644,0
+GIII.US,D,20050421,000000,2.665,2.815,2.665,2.815,3300,0
+GIII.US,D,20050422,000000,2.65,2.665,2.65,2.665,52950,0
+GIII.US,D,20050425,000000,2.665,2.665,2.605,2.605,3600,0
+GIII.US,D,20050426,000000,2.245,2.615,2.245,2.615,5198,0
+GIII.US,D,20050427,000000,2.61,2.61,2.565,2.58,6300,0
+GIII.US,D,20050428,000000,2.565,2.565,2.565,2.565,22500,0
+GIII.US,D,20050429,000000,2.53,2.565,2.525,2.545,4500,0
+GIII.US,D,20050502,000000,2.525,2.525,2.525,2.525,300,0
+GIII.US,D,20050504,000000,2.665,2.665,2.665,2.665,362,0
+GIII.US,D,20050505,000000,2.525,2.535,2.435,2.515,24018,0
+GIII.US,D,20050506,000000,2.66,2.665,2.66,2.665,900,0
+GIII.US,D,20050509,000000,2.465,2.515,2.455,2.515,4058,0
+GIII.US,D,20050510,000000,2.625,2.625,2.365,2.495,9582,0
+GIII.US,D,20050513,000000,2.45,2.45,2.45,2.45,300,0
+GIII.US,D,20050516,000000,2.35,2.395,2.335,2.395,4200,0
+GIII.US,D,20050517,000000,2.175,2.535,2.175,2.535,644,0
+GIII.US,D,20050518,000000,2.535,2.535,2.535,2.535,374,0
+GIII.US,D,20050519,000000,2.535,2.535,2.495,2.505,1724,0
+GIII.US,D,20050520,000000,2.35,2.485,2.35,2.485,14256,0
+GIII.US,D,20050523,000000,2.4,2.5,2.335,2.5,216150,0
+GIII.US,D,20050524,000000,2.485,2.5,2.345,2.365,2280,0
+GIII.US,D,20050525,000000,2.37,2.375,2.37,2.375,50100,0
+GIII.US,D,20050526,000000,2.2,2.335,2.2,2.265,134936,0
+GIII.US,D,20050527,000000,2.41,2.41,2.405,2.405,1500,0
+GIII.US,D,20050531,000000,2.275,2.43,2.21,2.43,116544,0
+GIII.US,D,20050601,000000,2.405,2.405,2.405,2.405,300,0
+GIII.US,D,20050602,000000,2.405,2.435,2.405,2.435,600,0
+GIII.US,D,20050603,000000,2.465,2.465,2.335,2.335,38360,0
+GIII.US,D,20050606,000000,2.335,2.385,2.335,2.385,600,0
+GIII.US,D,20050607,000000,2.5,2.5,2.37,2.39,9918,0
+GIII.US,D,20050608,000000,2.435,2.55,2.435,2.45,21750,0
+GIII.US,D,20050609,000000,2.44,2.665,2.44,2.665,14294,0
+GIII.US,D,20050610,000000,2.65,2.65,2.45,2.515,3000,0
+GIII.US,D,20050613,000000,2.585,2.75,2.52,2.72,14618,0
+GIII.US,D,20050614,000000,2.7,2.7,2.615,2.615,7856,0
+GIII.US,D,20050615,000000,2.615,2.73,2.615,2.73,2100,0
+GIII.US,D,20050616,000000,2.63,2.75,2.615,2.645,17700,0
+GIII.US,D,20050617,000000,2.75,3,2.75,2.805,34650,0
+GIII.US,D,20050620,000000,2.865,2.865,2.735,2.735,15476,0
+GIII.US,D,20050621,000000,2.775,2.79,2.775,2.79,4500,0
+GIII.US,D,20050622,000000,2.815,2.835,2.815,2.835,13800,0
+GIII.US,D,20050623,000000,2.805,2.915,2.8,2.915,16878,0
+GIII.US,D,20050624,000000,2.825,2.915,2.825,2.915,19106,0
+GIII.US,D,20050627,000000,2.815,2.865,2.75,2.865,3684,0
+GIII.US,D,20050628,000000,2.865,3.1,2.865,3,63426,0
+GIII.US,D,20050629,000000,3,3.28,3,3.175,45230,0
+GIII.US,D,20050701,000000,3.085,3.315,2.885,3.25,14582,0
+GIII.US,D,20050705,000000,3.15,3.375,3.15,3.365,255974,0
+GIII.US,D,20050706,000000,3.22,3.33,3.22,3.28,6876,0
+GIII.US,D,20050707,000000,2.885,3.335,2.885,3.255,59492,0
+GIII.US,D,20050708,000000,3.335,3.4,3.29,3.295,12776,0
+GIII.US,D,20050711,000000,3.425,3.425,3.295,3.345,900,0
+GIII.US,D,20050712,000000,3.5,3.915,3.33,3.385,57362,0
+GIII.US,D,20050713,000000,3.5,3.5,3.335,3.345,12188,0
+GIII.US,D,20050714,000000,3.4,3.4,3.4,3.4,4400,0
+GIII.US,D,20050715,000000,3.4,3.465,3.4,3.465,30780,0
+GIII.US,D,20050718,000000,3.465,3.535,3.45,3.485,92324,0
+GIII.US,D,20050719,000000,3.535,3.66,3.5,3.535,61250,0
+GIII.US,D,20050720,000000,3.585,3.585,3.315,3.53,34100,0
+GIII.US,D,20050721,000000,3.55,3.55,3.55,3.55,2648,0
+GIII.US,D,20050722,000000,3.37,3.55,3.37,3.545,4940,0
+GIII.US,D,20050725,000000,3.505,3.555,3.475,3.555,143466,0
+GIII.US,D,20050726,000000,3.6,3.65,3.535,3.65,6110,0
+GIII.US,D,20050727,000000,3.6,3.84,3.575,3.585,32388,0
+GIII.US,D,20050728,000000,3.585,3.745,3.41,3.6,42686,0
+GIII.US,D,20050729,000000,3.915,3.92,3.735,3.79,15500,0
+GIII.US,D,20050801,000000,3.825,3.83,3.755,3.815,16500,0
+GIII.US,D,20050802,000000,3.965,3.965,3.78,3.78,20616,0
+GIII.US,D,20050803,000000,3.755,3.765,3.665,3.7,6480,0
+GIII.US,D,20050804,000000,3.435,3.575,3.435,3.575,2730,0
+GIII.US,D,20050805,000000,3.46,3.48,3.35,3.425,9468,0
+GIII.US,D,20050808,000000,3.435,3.435,3.35,3.35,1520,0
+GIII.US,D,20050809,000000,3.435,3.435,3.435,3.435,2280,0
+GIII.US,D,20050810,000000,3.365,3.6,3.365,3.6,8396,0
+GIII.US,D,20050811,000000,3.365,3.435,3.32,3.34,7230,0
+GIII.US,D,20050815,000000,3.295,3.4,3.295,3.4,1800,0
+GIII.US,D,20050817,000000,3.335,3.385,3.335,3.335,1800,0
+GIII.US,D,20050818,000000,3.4,3.635,3.4,3.635,7058,0
+GIII.US,D,20050822,000000,3.415,3.415,3.37,3.37,750,0
+GIII.US,D,20050823,000000,3.6,3.6,3.6,3.6,1100,0
+GIII.US,D,20050824,000000,3.365,3.365,3.345,3.35,2474,0
+GIII.US,D,20050826,000000,3.455,3.455,3.355,3.355,600,0
+GIII.US,D,20050829,000000,3.35,3.375,3.35,3.375,2400,0
+GIII.US,D,20050831,000000,3.335,3.335,3.315,3.315,9600,0
+GIII.US,D,20050901,000000,3.335,3.335,3.335,3.335,1200,0
+GIII.US,D,20050902,000000,3.335,3.535,3.315,3.335,6000,0
+GIII.US,D,20050906,000000,3.285,3.335,3.285,3.335,4508,0
+GIII.US,D,20050909,000000,3.385,3.385,3.36,3.365,21458,0
+GIII.US,D,20050912,000000,3.27,3.645,3.27,3.615,28268,0
+GIII.US,D,20050913,000000,3.615,3.65,3.595,3.65,18300,0
+GIII.US,D,20050914,000000,3.63,3.63,3.615,3.615,4500,0
+GIII.US,D,20050915,000000,3.585,3.585,3.415,3.56,15258,0
+GIII.US,D,20050916,000000,3.505,3.61,3.5,3.605,15036,0
+GIII.US,D,20050919,000000,3.615,3.615,3.615,3.615,14936,0
+GIII.US,D,20050921,000000,3.605,3.605,3.46,3.575,3900,0
+GIII.US,D,20050922,000000,3.47,3.75,3.47,3.665,65696,0
+GIII.US,D,20050923,000000,3.665,3.795,3.665,3.765,22200,0
+GIII.US,D,20050926,000000,3.455,3.745,3.455,3.745,8700,0
+GIII.US,D,20050928,000000,3.8,3.915,3.8,3.915,12600,0
+GIII.US,D,20050929,000000,3.915,3.915,3.69,3.755,4836,0
+GIII.US,D,20050930,000000,3.705,3.745,3.7,3.745,3300,0
+GIII.US,D,20051003,000000,3.62,3.735,3.62,3.73,31800,0
+GIII.US,D,20051004,000000,3.73,3.73,3.73,3.73,300,0
+GIII.US,D,20051006,000000,3.695,3.745,3.695,3.745,600,0
+GIII.US,D,20051007,000000,3.76,3.76,3.72,3.72,900,0
+GIII.US,D,20051011,000000,3.665,3.715,3.645,3.715,4800,0
+GIII.US,D,20051012,000000,3.715,3.715,3.655,3.715,2924,0
+GIII.US,D,20051013,000000,3.625,3.645,3.615,3.645,10800,0
+GIII.US,D,20051014,000000,3.62,3.62,3.285,3.475,24752,0
+GIII.US,D,20051017,000000,3.385,3.43,3.385,3.43,9600,0
+GIII.US,D,20051018,000000,3.385,3.45,3.385,3.385,79212,0
+GIII.US,D,20051019,000000,3.465,3.66,3.465,3.66,5144,0
+GIII.US,D,20051020,000000,3.39,3.445,3.115,3.445,36846,0
+GIII.US,D,20051021,000000,3.385,3.5,3.335,3.45,102000,0
+GIII.US,D,20051024,000000,3.45,3.45,3.44,3.445,1800,0
+GIII.US,D,20051025,000000,3.435,3.455,3.435,3.435,900,0
+GIII.US,D,20051026,000000,3.255,3.45,3.255,3.385,15114,0
+GIII.US,D,20051027,000000,3.45,3.5,3.385,3.385,4800,0
+GIII.US,D,20051031,000000,3.385,3.4,3.385,3.4,8700,0
+GIII.US,D,20051101,000000,3.385,3.385,3.335,3.335,3600,0
+GIII.US,D,20051102,000000,3.335,3.335,3.335,3.335,25500,0
+GIII.US,D,20051103,000000,3.385,3.385,3.215,3.335,24716,0
+GIII.US,D,20051104,000000,3.335,3.335,3.335,3.335,30506,0
+GIII.US,D,20051107,000000,3.28,3.28,3.28,3.28,600,0
+GIII.US,D,20051108,000000,3.28,3.375,3.195,3.335,8700,0
+GIII.US,D,20051109,000000,3.335,3.335,3.335,3.335,660,0
+GIII.US,D,20051110,000000,3.335,3.465,3.335,3.4,415208,0
+GIII.US,D,20051111,000000,3.45,3.45,3.27,3.27,9246,0
+GIII.US,D,20051114,000000,3.385,3.385,3.335,3.335,35700,0
+GIII.US,D,20051115,000000,3.495,3.495,3.495,3.495,3900,0
+GIII.US,D,20051117,000000,3.56,3.56,3.425,3.425,28140,0
+GIII.US,D,20051118,000000,3.365,3.365,3.25,3.25,13494,0
+GIII.US,D,20051121,000000,3.35,3.49,3.25,3.25,10646,0
+GIII.US,D,20051122,000000,3.225,3.38,3.195,3.31,21000,0
+GIII.US,D,20051123,000000,3.255,3.3,3.255,3.295,6900,0
+GIII.US,D,20051125,000000,3.3,3.38,3.3,3.34,1800,0
+GIII.US,D,20051128,000000,3.165,3.29,3.165,3.255,4200,0
+GIII.US,D,20051130,000000,3.275,3.275,3.265,3.265,1500,0
+GIII.US,D,20051201,000000,3.28,3.28,3.265,3.265,1200,0
+GIII.US,D,20051202,000000,3.265,3.295,3.26,3.295,2250,0
+GIII.US,D,20051205,000000,3.455,3.765,3.445,3.545,24876,0
+GIII.US,D,20051206,000000,3.9,3.9,3.165,3.55,14258,0
+GIII.US,D,20051207,000000,3.825,3.825,3.5,3.5,27294,0
+GIII.US,D,20051208,000000,3.5,3.5,3.165,3.26,53336,0
+GIII.US,D,20051209,000000,3.3,3.48,3.255,3.315,18900,0
+GIII.US,D,20051212,000000,3.49,3.535,3.335,3.46,16932,0
+GIII.US,D,20051213,000000,3.45,3.665,3.445,3.665,4734,0
+GIII.US,D,20051214,000000,3.665,3.865,3.665,3.755,30608,0
+GIII.US,D,20051215,000000,3.75,3.88,3.75,3.88,7500,0
+GIII.US,D,20051216,000000,3.755,3.755,3.66,3.66,7484,0
+GIII.US,D,20051219,000000,3.815,4,3.685,3.995,22730,0
+GIII.US,D,20051220,000000,3.995,4.5,3.995,4.3,77868,0
+GIII.US,D,20051221,000000,4.39,4.615,4.36,4.36,4500,0
+GIII.US,D,20051222,000000,4.4,4.415,4.175,4.32,52880,0
+GIII.US,D,20051223,000000,4.335,4.365,4.055,4.305,53070,0
+GIII.US,D,20051227,000000,4.225,4.835,4.225,4.795,131502,0
+GIII.US,D,20051228,000000,4.695,4.785,4.465,4.565,36210,0
+GIII.US,D,20051229,000000,4.455,4.58,4.34,4.58,5538,0
+GIII.US,D,20051230,000000,4.58,4.585,4.5,4.53,15548,0
+GIII.US,D,20060103,000000,4.44,4.53,4.42,4.45,17436,0
+GIII.US,D,20060104,000000,4.335,4.835,4.335,4.56,136152,0
+GIII.US,D,20060105,000000,4.395,4.79,4.395,4.515,10796,0
+GIII.US,D,20060106,000000,4.65,4.71,4.605,4.65,24140,0
+GIII.US,D,20060109,000000,4.74,4.805,4.65,4.805,20928,0
+GIII.US,D,20060110,000000,4.815,4.83,4.77,4.785,10238,0
+GIII.US,D,20060111,000000,4.835,4.94,4.75,4.82,15090,0
+GIII.US,D,20060112,000000,4.91,4.91,4.81,4.825,35400,0
+GIII.US,D,20060113,000000,4.83,4.83,4.815,4.815,8094,0
+GIII.US,D,20060117,000000,4.8,4.835,4.685,4.685,20922,0
+GIII.US,D,20060118,000000,4.505,4.585,4.5,4.585,47384,0
+GIII.US,D,20060119,000000,4.66,4.665,4.575,4.665,8010,0
+GIII.US,D,20060120,000000,4.5,4.505,4.465,4.5,15168,0
+GIII.US,D,20060123,000000,4.42,4.585,4.375,4.585,18374,0
+GIII.US,D,20060124,000000,4.665,4.665,4.545,4.575,10806,0
+GIII.US,D,20060125,000000,4.58,4.615,4.58,4.595,1500,0
+GIII.US,D,20060126,000000,4.535,4.595,4.535,4.595,3912,0
+GIII.US,D,20060127,000000,4.635,4.785,4.505,4.75,38060,0
+GIII.US,D,20060130,000000,4.83,4.835,4.535,4.535,10062,0
+GIII.US,D,20060131,000000,4.815,4.815,4.71,4.77,18152,0
+GIII.US,D,20060201,000000,4.8,4.815,4.75,4.75,13154,0
+GIII.US,D,20060202,000000,4.495,4.845,4.435,4.67,7572,0
+GIII.US,D,20060203,000000,4.805,4.85,4.745,4.75,9920,0
+GIII.US,D,20060206,000000,4.845,4.845,4.685,4.76,11100,0
+GIII.US,D,20060208,000000,4.865,4.865,4.665,4.675,6170,0
+GIII.US,D,20060209,000000,4.685,4.685,4.525,4.635,5696,0
+GIII.US,D,20060210,000000,4.575,4.695,4.575,4.695,600,0
+GIII.US,D,20060213,000000,4.665,4.675,4.665,4.675,602,0
+GIII.US,D,20060214,000000,4.69,4.865,4.69,4.745,1830,0
+GIII.US,D,20060215,000000,4.75,4.75,4.74,4.75,27794,0
+GIII.US,D,20060216,000000,4.825,4.835,4.665,4.75,283124,0
+GIII.US,D,20060217,000000,4.825,4.865,4.715,4.785,47730,0
+GIII.US,D,20060221,000000,4.815,4.835,4.815,4.835,16580,0
+GIII.US,D,20060222,000000,4.835,4.865,4.765,4.865,8442,0
+GIII.US,D,20060223,000000,4.895,5.425,4.895,5.335,257894,0
+GIII.US,D,20060224,000000,5.44,5.485,5.15,5.365,32514,0
+GIII.US,D,20060227,000000,5.425,5.425,5.34,5.35,20828,0
+GIII.US,D,20060228,000000,5.4,5.4,5.26,5.33,27012,0
+GIII.US,D,20060301,000000,5.4,5.4,5.33,5.365,37086,0
+GIII.US,D,20060302,000000,5.345,5.37,5.345,5.365,82734,0
+GIII.US,D,20060303,000000,5.35,5.365,5.32,5.32,32288,0
+GIII.US,D,20060306,000000,5.335,5.335,5.205,5.31,54036,0
+GIII.US,D,20060307,000000,5.335,5.365,5.275,5.34,59480,0
+GIII.US,D,20060308,000000,5.625,5.83,5.465,5.75,132468,0
+GIII.US,D,20060309,000000,5.835,5.835,5.71,5.765,43950,0
+GIII.US,D,20060310,000000,5.845,5.845,5.785,5.785,29498,0
+GIII.US,D,20060313,000000,5.865,5.865,5.775,5.775,20846,0
+GIII.US,D,20060314,000000,5.85,5.85,5.765,5.765,33128,0
+GIII.US,D,20060315,000000,5.845,5.845,5.755,5.765,3662,0
+GIII.US,D,20060316,000000,5.845,5.845,5.75,5.765,6812,0
+GIII.US,D,20060317,000000,5.77,5.77,5.355,5.425,41172,0
+GIII.US,D,20060320,000000,5.5,5.5,5.165,5.38,77754,0
+GIII.US,D,20060321,000000,5.445,5.505,5.44,5.445,128352,0
+GIII.US,D,20060322,000000,5.47,5.47,5.345,5.395,13856,0
+GIII.US,D,20060323,000000,5.32,5.465,5.32,5.465,20760,0
+GIII.US,D,20060324,000000,5.465,5.465,5.365,5.365,12270,0
+GIII.US,D,20060327,000000,5.32,5.32,4.915,4.97,39648,0
+GIII.US,D,20060328,000000,5.14,5.14,4.4,4.63,41164,0
+GIII.US,D,20060329,000000,4.91,5.545,4.765,5.385,46892,0
+GIII.US,D,20060330,000000,5.5,6.41,5.5,5.975,92270,0
+GIII.US,D,20060331,000000,5.9,5.9,5.015,5.535,103664,0
+GIII.US,D,20060403,000000,5.985,5.985,5.535,5.565,160968,0
+GIII.US,D,20060404,000000,5.675,5.75,5.45,5.495,137208,0
+GIII.US,D,20060405,000000,5.825,5.875,5.485,5.575,67536,0
+GIII.US,D,20060406,000000,5.55,5.55,5.245,5.38,46014,0
+GIII.US,D,20060407,000000,5.375,5.45,5.25,5.275,47808,0
+GIII.US,D,20060410,000000,5.275,5.49,5.25,5.295,18884,0
+GIII.US,D,20060411,000000,5.355,5.355,5.25,5.295,20620,0
+GIII.US,D,20060412,000000,5.36,5.36,5.25,5.34,92276,0
+GIII.US,D,20060413,000000,5.35,5.375,5.25,5.34,7354,0
+GIII.US,D,20060417,000000,5.285,5.34,4.75,5.245,71000,0
+GIII.US,D,20060418,000000,5.12,5.16,5.09,5.14,18920,0
+GIII.US,D,20060419,000000,5.075,5.1,4.92,5.095,19502,0
+GIII.US,D,20060420,000000,5.105,5.155,5.05,5.05,25740,0
+GIII.US,D,20060421,000000,5.005,5.01,4.8,4.93,1111360,0
+GIII.US,D,20060424,000000,4.91,5,4.91,4.915,16104,0
+GIII.US,D,20060425,000000,4.94,5,4.94,4.965,17934,0
+GIII.US,D,20060426,000000,4.94,5.365,4.94,5,83420,0
+GIII.US,D,20060427,000000,5.09,5.09,4.95,5,11500,0
+GIII.US,D,20060428,000000,5,5.01,4.875,4.975,28752,0
+GIII.US,D,20060501,000000,4.925,5.025,4.74,4.77,37320,0
+GIII.US,D,20060502,000000,4.75,5.05,4.535,4.565,68128,0
+GIII.US,D,20060503,000000,4.515,4.705,4.505,4.595,42870,0
+GIII.US,D,20060504,000000,4.51,5,4.5,4.725,32722,0
+GIII.US,D,20060505,000000,4.685,5.105,4.68,4.95,63030,0
+GIII.US,D,20060508,000000,4.95,5.155,4.655,4.655,77974,0
+GIII.US,D,20060509,000000,4.56,4.755,4.5,4.67,65986,0
+GIII.US,D,20060510,000000,4.575,4.85,4.575,4.83,39438,0
+GIII.US,D,20060511,000000,4.88,4.88,4.525,4.69,17762,0
+GIII.US,D,20060512,000000,4.685,4.685,4.485,4.535,42302,0
+GIII.US,D,20060515,000000,4.46,4.465,4.33,4.355,35030,0
+GIII.US,D,20060516,000000,4.345,4.465,4.33,4.455,31382,0
+GIII.US,D,20060517,000000,4.43,4.475,4.33,4.46,32928,0
+GIII.US,D,20060518,000000,4.38,5.005,4.33,4.455,90342,0
+GIII.US,D,20060519,000000,4.36,4.51,4.355,4.47,24340,0
+GIII.US,D,20060522,000000,4.41,4.46,4.33,4.415,40196,0
+GIII.US,D,20060523,000000,4.345,4.47,4.335,4.36,53834,0
+GIII.US,D,20060524,000000,4.375,4.555,4.33,4.555,29472,0
+GIII.US,D,20060525,000000,4.565,4.74,4.49,4.675,29230,0
+GIII.US,D,20060526,000000,4.555,4.75,4.4,4.44,50450,0
+GIII.US,D,20060530,000000,4.425,4.495,4.4,4.4,19300,0
+GIII.US,D,20060531,000000,4.43,4.495,4.4,4.495,23870,0
+GIII.US,D,20060601,000000,4.5,4.69,4.495,4.56,36800,0
+GIII.US,D,20060602,000000,4.56,4.63,4.555,4.63,5200,0
+GIII.US,D,20060605,000000,4.75,4.805,4.5,4.705,38634,0
+GIII.US,D,20060606,000000,4.625,4.625,3.965,4.16,118056,0
+GIII.US,D,20060607,000000,4.24,4.34,4,4.055,38994,0
+GIII.US,D,20060608,000000,4.05,4.23,3.955,4.16,35924,0
+GIII.US,D,20060609,000000,4.155,4.375,4,4.1,21600,0
+GIII.US,D,20060612,000000,4.105,4.375,4.105,4.27,26158,0
+GIII.US,D,20060613,000000,4.25,4.4,4.21,4.21,31206,0
+GIII.US,D,20060614,000000,4.215,4.455,4.21,4.25,82404,0
+GIII.US,D,20060615,000000,4.35,4.55,4.235,4.25,56864,0
+GIII.US,D,20060616,000000,4.25,4.5,4.22,4.475,79608,0
+GIII.US,D,20060619,000000,4.53,4.785,4.25,4.25,49186,0
+GIII.US,D,20060620,000000,4.395,4.615,4.255,4.405,47408,0
+GIII.US,D,20060621,000000,4.405,4.545,4.275,4.29,27992,0
+GIII.US,D,20060622,000000,4.33,4.555,4.315,4.515,67732,0
+GIII.US,D,20060623,000000,4.445,4.83,4.44,4.765,22080,0
+GIII.US,D,20060626,000000,4.765,4.865,4.425,4.805,21804,0
+GIII.US,D,20060627,000000,4.85,4.965,4.62,4.835,20824,0
+GIII.US,D,20060628,000000,4.755,4.985,4.75,4.75,39286,0
+GIII.US,D,20060629,000000,4.675,4.95,4.675,4.85,24230,0
+GIII.US,D,20060630,000000,4.88,4.98,4.755,4.85,37856,0
+GIII.US,D,20060703,000000,4.66,4.82,4.65,4.75,38988,0
+GIII.US,D,20060705,000000,4.665,4.75,4.53,4.72,39814,0
+GIII.US,D,20060706,000000,4.74,4.85,4.555,4.845,83918,0
+GIII.US,D,20060707,000000,4.875,4.96,4.845,4.885,19824,0
+GIII.US,D,20060710,000000,4.92,5.105,4.835,4.95,34664,0
+GIII.US,D,20060711,000000,4.995,5.23,4.87,4.975,24454,0
+GIII.US,D,20060712,000000,4.84,4.96,4.835,4.9,24660,0
+GIII.US,D,20060713,000000,4.82,5.275,4.75,5.18,73942,0
+GIII.US,D,20060714,000000,5.18,5.375,4.96,5.305,43672,0
+GIII.US,D,20060717,000000,5.325,5.61,5.305,5.375,143672,0
+GIII.US,D,20060718,000000,5.36,5.625,5.25,5.53,145882,0
+GIII.US,D,20060719,000000,5.52,5.525,5.25,5.375,111892,0
+GIII.US,D,20060720,000000,5.445,5.565,5.21,5.375,51028,0
+GIII.US,D,20060721,000000,5.06,5.465,5.06,5.405,95538,0
+GIII.US,D,20060724,000000,5.465,5.47,5.1,5.365,40006,0
+GIII.US,D,20060725,000000,5.52,5.585,5.25,5.42,36402,0
+GIII.US,D,20060726,000000,5.46,5.46,4.75,5.24,49256,0
+GIII.US,D,20060727,000000,5.2,5.385,4.84,5.385,33662,0
+GIII.US,D,20060728,000000,5.295,5.47,5.195,5.365,43584,0
+GIII.US,D,20060731,000000,5.285,5.49,5.175,5.25,64602,0
+GIII.US,D,20060801,000000,5.34,5.405,5.23,5.35,43572,0
+GIII.US,D,20060802,000000,5.32,5.4,5.135,5.25,58578,0
+GIII.US,D,20060803,000000,5.145,5.375,5.025,5.25,64968,0
+GIII.US,D,20060804,000000,5.115,5.35,5.05,5.2,56308,0
+GIII.US,D,20060807,000000,5.2,5.2,5.01,5.125,42836,0
+GIII.US,D,20060808,000000,5.165,5.275,4.94,5.035,212710,0
+GIII.US,D,20060809,000000,4.855,5.14,4.835,5.04,72854,0
+GIII.US,D,20060810,000000,4.835,4.945,4.655,4.745,167928,0
+GIII.US,D,20060811,000000,4.835,5.005,4.8,4.86,83582,0
+GIII.US,D,20060814,000000,4.86,4.9,4.625,4.635,76122,0
+GIII.US,D,20060815,000000,4.675,4.845,4.66,4.69,20232,0
+GIII.US,D,20060816,000000,4.7,4.87,4.685,4.81,51840,0
+GIII.US,D,20060817,000000,4.655,4.85,4.65,4.675,44764,0
+GIII.US,D,20060818,000000,4.77,4.86,4.63,4.785,42440,0
+GIII.US,D,20060821,000000,4.685,4.85,4.685,4.735,21708,0
+GIII.US,D,20060822,000000,4.68,4.79,4.635,4.64,48386,0
+GIII.US,D,20060823,000000,4.72,4.805,4.655,4.685,19176,0
+GIII.US,D,20060824,000000,4.765,4.775,4.64,4.64,20408,0
+GIII.US,D,20060825,000000,4.645,4.81,4.515,4.515,49300,0
+GIII.US,D,20060828,000000,4.65,4.835,4.65,4.815,70988,0
+GIII.US,D,20060829,000000,4.875,5.01,4.855,4.905,66002,0
+GIII.US,D,20060830,000000,4.915,5.025,4.915,5.005,84720,0
+GIII.US,D,20060831,000000,5.005,5.025,4.95,4.955,95218,0
+GIII.US,D,20060901,000000,5.105,5.125,4.92,5.115,82978,0
+GIII.US,D,20060905,000000,5.06,5.06,4.91,4.935,26608,0
+GIII.US,D,20060906,000000,4.925,5.1,4.92,4.93,47400,0
+GIII.US,D,20060907,000000,4.855,4.93,4.85,4.93,13304,0
+GIII.US,D,20060908,000000,4.93,5.195,4.93,5.18,18750,0
+GIII.US,D,20060911,000000,5.1,5.65,4.825,5.625,32368,0
+GIII.US,D,20060912,000000,5.57,5.7,5.35,5.7,36844,0
+GIII.US,D,20060913,000000,5.75,5.88,5.36,5.5,75988,0
+GIII.US,D,20060914,000000,5.21,5.99,5.1,5.955,39608,0
+GIII.US,D,20060915,000000,5.895,5.985,5.42,5.515,29532,0
+GIII.US,D,20060918,000000,5.63,5.985,5.615,5.985,46076,0
+GIII.US,D,20060919,000000,5.68,5.975,5.68,5.765,80004,0
+GIII.US,D,20060920,000000,5.75,5.86,5.545,5.61,31860,0
+GIII.US,D,20060921,000000,5.65,6.1,5.63,6.075,77926,0
+GIII.US,D,20060922,000000,6.05,6.05,5.765,5.85,8120,0
+GIII.US,D,20060925,000000,5.745,5.975,5.745,5.8,26304,0
+GIII.US,D,20060926,000000,5.725,5.965,5.6,5.635,18582,0
+GIII.US,D,20060927,000000,5.575,5.595,5.45,5.45,44708,0
+GIII.US,D,20060928,000000,5.515,5.52,5.45,5.49,15794,0
+GIII.US,D,20060929,000000,5.525,5.97,5.525,5.61,73556,0
+GIII.US,D,20061002,000000,5.62,5.88,5.565,5.745,12346,0
+GIII.US,D,20061003,000000,5.88,5.88,5.495,5.51,26760,0
+GIII.US,D,20061004,000000,5.615,5.735,5.61,5.68,14628,0
+GIII.US,D,20061005,000000,5.7,5.7,5.575,5.6,2434,0
+GIII.US,D,20061006,000000,5.595,5.95,5.595,5.9,36128,0
+GIII.US,D,20061009,000000,5.93,6.09,5.885,6.08,41354,0
+GIII.US,D,20061010,000000,6.03,6.2,6,6.155,21254,0
+GIII.US,D,20061011,000000,6.155,6.495,6.125,6.495,161190,0
+GIII.US,D,20061012,000000,6.495,6.645,6.345,6.47,172578,0
+GIII.US,D,20061013,000000,6.495,6.5,6.425,6.455,58152,0
+GIII.US,D,20061016,000000,6.59,6.59,6.465,6.55,27924,0
+GIII.US,D,20061017,000000,6.4,6.49,6.4,6.49,52976,0
+GIII.US,D,20061018,000000,6.65,6.65,6.425,6.575,32362,0
+GIII.US,D,20061019,000000,6.445,6.525,6.445,6.525,57804,0
+GIII.US,D,20061020,000000,6.525,6.525,6.3,6.31,43642,0
+GIII.US,D,20061023,000000,6.42,6.525,6.42,6.525,52400,0
+GIII.US,D,20061024,000000,6.465,6.585,6.435,6.585,60684,0
+GIII.US,D,20061025,000000,6.585,6.735,6.55,6.735,138524,0
+GIII.US,D,20061026,000000,6.835,7.65,6.7,7.55,230796,0
+GIII.US,D,20061027,000000,7.6,7.625,7.32,7.55,97506,0
+GIII.US,D,20061030,000000,7.45,7.6,7.39,7.525,95264,0
+GIII.US,D,20061031,000000,7.745,7.75,7.495,7.555,166450,0
+GIII.US,D,20061101,000000,7.65,7.885,7.575,7.7,133072,0
+GIII.US,D,20061102,000000,7.75,7.95,7.71,7.8,56890,0
+GIII.US,D,20061103,000000,7.945,7.945,7.75,7.88,44924,0
+GIII.US,D,20061106,000000,7.96,8.22,7.96,8,127102,0
+GIII.US,D,20061107,000000,8.195,8.195,7.925,7.98,145708,0
+GIII.US,D,20061108,000000,8.125,8.125,7.815,7.95,63906,0
+GIII.US,D,20061109,000000,7.94,8.05,7.86,8,41668,0
+GIII.US,D,20061110,000000,7.945,8.005,7.825,7.945,70152,0
+GIII.US,D,20061113,000000,8.07,8.07,7.925,8.005,87870,0
+GIII.US,D,20061114,000000,8.06,8.17,8.045,8.075,61700,0
+GIII.US,D,20061115,000000,8.345,8.865,8.11,8.545,172660,0
+GIII.US,D,20061116,000000,8.945,8.945,8.455,8.5,125758,0
+GIII.US,D,20061117,000000,8.3,8.63,8.1,8.44,90688,0
+GIII.US,D,20061120,000000,8.5,8.935,8.43,8.455,65332,0
+GIII.US,D,20061121,000000,8.635,8.635,8.415,8.475,63636,0
+GIII.US,D,20061122,000000,8.625,8.69,8.44,8.52,51548,0
+GIII.US,D,20061124,000000,8.565,8.565,8.385,8.5,15760,0
+GIII.US,D,20061127,000000,8.795,8.945,8.06,8.245,106312,0
+GIII.US,D,20061128,000000,8.085,8.085,7.01,7.505,290422,0
+GIII.US,D,20061129,000000,7.44,7.705,6.895,7.525,93122,0
+GIII.US,D,20061130,000000,7.5,7.76,7.295,7.57,64492,0
+GIII.US,D,20061201,000000,7.6,7.665,7.295,7.6,50216,0
+GIII.US,D,20061204,000000,7.585,8.875,7.4,8.75,175464,0
+GIII.US,D,20061205,000000,8.75,9.125,7.49,9.075,153518,0
+GIII.US,D,20061206,000000,9.16,9.365,8.91,9.225,201446,0
+GIII.US,D,20061207,000000,11,11.25,10.28,10.47,503092,0
+GIII.US,D,20061208,000000,10.6,10.6,10.435,10.46,161840,0
+GIII.US,D,20061211,000000,10.35,10.45,10.11,10.425,357418,0
+GIII.US,D,20061212,000000,10.385,11,10.195,10.995,197454,0
+GIII.US,D,20061213,000000,11.25,11.25,10.695,10.96,302356,0
+GIII.US,D,20061214,000000,10.96,11,10.605,10.75,600838,0
+GIII.US,D,20061215,000000,10.75,11.12,10.47,10.79,96202,0
+GIII.US,D,20061218,000000,10.875,10.955,9.81,10.055,297720,0
+GIII.US,D,20061219,000000,10,10.915,10,10.635,113764,0
+GIII.US,D,20061220,000000,10.75,10.845,10.53,10.55,137692,0
+GIII.US,D,20061221,000000,10.56,10.62,10.205,10.52,101398,0
+GIII.US,D,20061222,000000,10.52,10.635,10.075,10.51,230756,0
+GIII.US,D,20061226,000000,10.69,10.87,10.43,10.5,528444,0
+GIII.US,D,20061227,000000,10.51,10.6,10.13,10.37,340864,0
+GIII.US,D,20061228,000000,10.31,10.31,9.255,9.5,419000,0
+GIII.US,D,20061229,000000,9.505,9.725,9.25,9.415,154910,0
+GIII.US,D,20070103,000000,10.13,10.155,9.575,9.715,401046,0
+GIII.US,D,20070104,000000,9.625,9.935,9.5,9.885,247248,0
+GIII.US,D,20070105,000000,9.825,10,9.76,9.92,200438,0
+GIII.US,D,20070108,000000,9.745,10.055,9.745,9.97,221086,0
+GIII.US,D,20070109,000000,10.03,10.095,9.65,9.75,146956,0
+GIII.US,D,20070110,000000,9.725,10.1,9.67,10.075,128722,0
+GIII.US,D,20070111,000000,10.1,10.765,10.1,10.55,294394,0
+GIII.US,D,20070112,000000,10.615,10.75,10.42,10.475,137414,0
+GIII.US,D,20070116,000000,10.84,11,10.505,10.975,340542,0
+GIII.US,D,20070117,000000,11,11.475,10.93,11.125,385244,0
+GIII.US,D,20070118,000000,11.085,11.325,10.755,11.04,207252,0
+GIII.US,D,20070119,000000,10.97,11.29,10.75,11.29,126206,0
+GIII.US,D,20070122,000000,11.3,11.3,10.86,10.925,239990,0
+GIII.US,D,20070123,000000,10.85,10.85,9.75,10.32,469666,0
+GIII.US,D,20070124,000000,10.145,10.945,10.145,10.92,183138,0
+GIII.US,D,20070125,000000,10.945,11.115,10.645,10.74,141408,0
+GIII.US,D,20070126,000000,10.84,11.07,10.5,10.935,132132,0
+GIII.US,D,20070129,000000,11.1,11.115,10.605,10.99,207474,0
+GIII.US,D,20070130,000000,11.07,11.095,10.965,11.005,118286,0
+GIII.US,D,20070131,000000,10.99,11.07,10.84,10.85,84038,0
+GIII.US,D,20070201,000000,11.005,11.09,10.76,10.92,129328,0
+GIII.US,D,20070202,000000,11,11.445,10.88,11.33,227652,0
+GIII.US,D,20070205,000000,11.33,11.875,11.175,11.77,238812,0
+GIII.US,D,20070206,000000,11.87,12.075,11.79,11.905,352202,0
+GIII.US,D,20070207,000000,12.01,12.5,11.85,12.395,203722,0
+GIII.US,D,20070208,000000,12.4,12.71,12.26,12.55,320222,0
+GIII.US,D,20070209,000000,12.75,12.75,12.455,12.5,177518,0
+GIII.US,D,20070212,000000,12.5,12.5,12.25,12.375,84628,0
+GIII.US,D,20070213,000000,12.34,12.4,11.875,12.185,100800,0
+GIII.US,D,20070214,000000,12.14,12.35,12.005,12.33,77508,0
+GIII.US,D,20070215,000000,12.35,12.76,12.255,12.4,134346,0
+GIII.US,D,20070216,000000,12.475,12.79,12.165,12.355,82200,0
+GIII.US,D,20070220,000000,12.45,12.805,12.35,12.78,140744,0
+GIII.US,D,20070221,000000,12.8,13.37,12.625,13.185,129840,0
+GIII.US,D,20070222,000000,12.81,12.9,11.23,11.37,538098,0
+GIII.US,D,20070223,000000,11.305,11.305,10.725,10.885,279798,0
+GIII.US,D,20070226,000000,10.5,10.87,10.25,10.625,320610,0
+GIII.US,D,20070227,000000,10.545,10.545,10,10.215,213718,0
+GIII.US,D,20070228,000000,10.175,10.565,10.01,10.4,157986,0
+GIII.US,D,20070301,000000,10.225,10.695,10.06,10.645,156668,0
+GIII.US,D,20070302,000000,10.635,10.635,10.2,10.225,187912,0
+GIII.US,D,20070305,000000,10.195,10.195,9.785,9.905,176502,0
+GIII.US,D,20070306,000000,9.89,10.915,9.89,10.61,277288,0
+GIII.US,D,20070307,000000,10.615,10.885,10.22,10.805,320254,0
+GIII.US,D,20070308,000000,10.77,11.02,10.375,10.45,200748,0
+GIII.US,D,20070309,000000,10.345,10.345,9.97,10,1803246,0
+GIII.US,D,20070312,000000,10.005,10.085,9.95,10.02,582668,0
+GIII.US,D,20070313,000000,10.035,10.045,9.7,9.745,447212,0
+GIII.US,D,20070314,000000,9.625,9.865,9.47,9.575,432138,0
+GIII.US,D,20070315,000000,9.575,9.83,9.5,9.785,301176,0
+GIII.US,D,20070316,000000,9.755,9.865,9.73,9.8,67176,0
+GIII.US,D,20070319,000000,9.85,10,9.795,9.85,131230,0
+GIII.US,D,20070320,000000,10,10,9.815,9.9,153480,0
+GIII.US,D,20070321,000000,9.865,9.925,9.73,9.925,195954,0
+GIII.US,D,20070322,000000,9.9,9.975,9.825,9.935,168198,0
+GIII.US,D,20070323,000000,10.05,10.37,10,10.005,630712,0
+GIII.US,D,20070326,000000,10.025,10.185,9.75,9.775,275148,0
+GIII.US,D,20070327,000000,9.75,9.945,9.715,9.79,180362,0
+GIII.US,D,20070328,000000,9.75,9.875,9.715,9.77,289774,0
+GIII.US,D,20070329,000000,9.82,9.86,9.455,9.5,168254,0
+GIII.US,D,20070330,000000,9.565,9.82,9.465,9.525,369914,0
+GIII.US,D,20070402,000000,9.5,9.595,9.17,9.55,304852,0
+GIII.US,D,20070403,000000,9.555,9.665,9.38,9.42,457202,0
+GIII.US,D,20070404,000000,9.4,9.4,9,9.16,476092,0
+GIII.US,D,20070405,000000,9.12,9.145,8.915,9.015,171894,0
+GIII.US,D,20070409,000000,9.075,9.085,8.895,8.945,97654,0
+GIII.US,D,20070410,000000,8.945,9.075,8.585,8.65,382944,0
+GIII.US,D,20070411,000000,8.69,9.22,8.69,9.02,304016,0
+GIII.US,D,20070412,000000,8.955,9.175,8.82,9.12,120612,0
+GIII.US,D,20070413,000000,9.085,9.53,9.08,9.5,151556,0
+GIII.US,D,20070416,000000,9.575,9.895,9.48,9.75,177984,0
+GIII.US,D,20070417,000000,9.8,10.17,9.8,10.15,416246,0
+GIII.US,D,20070418,000000,10.135,10.22,9.785,9.805,452434,0
+GIII.US,D,20070419,000000,9.785,9.8,9.275,9.38,131248,0
+GIII.US,D,20070420,000000,9.505,9.59,9.075,9.185,217494,0
+GIII.US,D,20070423,000000,9.135,9.28,9.1,9.2,164162,0
+GIII.US,D,20070424,000000,9.185,9.305,8.99,9.075,110630,0
+GIII.US,D,20070425,000000,9.095,9.14,8.73,8.83,384754,0
+GIII.US,D,20070426,000000,8.985,8.985,8.645,8.755,523614,0
+GIII.US,D,20070427,000000,8.75,8.83,8.655,8.735,135580,0
+GIII.US,D,20070430,000000,8.74,9.025,8.7,8.835,247238,0
+GIII.US,D,20070501,000000,8.835,8.965,8.675,8.795,152302,0
+GIII.US,D,20070502,000000,8.815,8.815,8.625,8.725,179450,0
+GIII.US,D,20070503,000000,8.7,9.145,8.7,9.11,139988,0
+GIII.US,D,20070504,000000,9.155,9.4,8.89,8.97,187676,0
+GIII.US,D,20070507,000000,8.935,8.985,8.85,8.905,226220,0
+GIII.US,D,20070508,000000,8.89,8.93,8.73,8.84,93826,0
+GIII.US,D,20070509,000000,8.765,9.2,8.735,9.055,953536,0
+GIII.US,D,20070510,000000,9.125,9.18,8.86,8.915,189820,0
+GIII.US,D,20070511,000000,8.98,9,8.81,8.84,75220,0
+GIII.US,D,20070514,000000,8.9,8.96,8.85,8.875,62760,0
+GIII.US,D,20070515,000000,8.995,9.16,8.85,8.955,119586,0
+GIII.US,D,20070516,000000,8.95,9.175,8.95,9.08,88358,0
+GIII.US,D,20070517,000000,9.085,9.5,9.03,9.355,101850,0
+GIII.US,D,20070518,000000,9.35,9.84,9.35,9.625,252850,0
+GIII.US,D,20070521,000000,9.625,9.735,9.54,9.68,81462,0
+GIII.US,D,20070522,000000,9.72,9.75,9.48,9.71,60264,0
+GIII.US,D,20070523,000000,9.69,9.785,9.465,9.5,107230,0
+GIII.US,D,20070524,000000,9.515,9.54,9.085,9.245,229798,0
+GIII.US,D,20070525,000000,9.335,9.64,9.335,9.48,196386,0
+GIII.US,D,20070529,000000,9.47,9.595,9.335,9.375,135452,0
+GIII.US,D,20070530,000000,9.375,9.465,9.22,9.385,561622,0
+GIII.US,D,20070531,000000,9.45,10.53,9.45,10.375,243670,0
+GIII.US,D,20070601,000000,10.43,10.95,10.24,10.88,248224,0
+GIII.US,D,20070604,000000,10.88,11,10.535,10.995,227906,0
+GIII.US,D,20070605,000000,11,11,10.275,10.34,177628,0
+GIII.US,D,20070606,000000,10.45,10.45,10.08,10.35,190188,0
+GIII.US,D,20070607,000000,9.705,9.72,8.58,9.03,753494,0
+GIII.US,D,20070608,000000,9.3,9.5,8.86,9.315,354986,0
+GIII.US,D,20070611,000000,9.33,9.34,8.955,9.185,111982,0
+GIII.US,D,20070612,000000,9.11,9.11,8.78,8.79,207532,0
+GIII.US,D,20070613,000000,8.79,9.125,8.76,8.97,111508,0
+GIII.US,D,20070614,000000,8.945,8.945,8.675,8.73,112672,0
+GIII.US,D,20070615,000000,8.78,8.78,8.56,8.585,287440,0
+GIII.US,D,20070618,000000,8.64,8.785,8.455,8.525,342678,0
+GIII.US,D,20070619,000000,8.51,8.755,8.41,8.435,429642,0
+GIII.US,D,20070620,000000,8.505,8.635,8.435,8.48,374488,0
+GIII.US,D,20070621,000000,8.47,8.5,8.1,8.29,344246,0
+GIII.US,D,20070622,000000,8.265,8.42,8,8.125,3338792,0
+GIII.US,D,20070625,000000,8.195,8.255,7.93,7.97,490674,0
+GIII.US,D,20070626,000000,8.025,8.24,7.97,8.095,437826,0
+GIII.US,D,20070627,000000,8,8.16,7.9,8.115,213274,0
+GIII.US,D,20070628,000000,8.07,8.145,7.88,7.96,422822,0
+GIII.US,D,20070629,000000,8.065,8.105,7.895,7.895,422884,0
+GIII.US,D,20070702,000000,8.015,8.415,7.895,8.34,561054,0
+GIII.US,D,20070703,000000,8.335,8.365,8.15,8.335,173062,0
+GIII.US,D,20070705,000000,8.36,8.425,8.295,8.36,178400,0
+GIII.US,D,20070706,000000,8.32,8.495,8.315,8.495,220430,0
+GIII.US,D,20070709,000000,8.485,8.57,8.375,8.5,450892,0
+GIII.US,D,20070710,000000,8.445,8.56,8.265,8.41,396640,0
+GIII.US,D,20070711,000000,8.385,8.53,8.37,8.5,513272,0
+GIII.US,D,20070712,000000,8.55,8.725,8.515,8.71,814560,0
+GIII.US,D,20070713,000000,8.725,8.85,8.725,8.8,465092,0
+GIII.US,D,20070716,000000,8.825,8.84,8.715,8.76,202410,0
+GIII.US,D,20070717,000000,8.76,8.845,8.705,8.73,215652,0
+GIII.US,D,20070718,000000,8.69,8.735,8.425,8.63,155712,0
+GIII.US,D,20070719,000000,8.705,8.9,8.55,8.825,90348,0
+GIII.US,D,20070720,000000,8.805,8.925,8.495,8.565,195384,0
+GIII.US,D,20070723,000000,8.6,8.85,8.59,8.64,148792,0
+GIII.US,D,20070724,000000,8.505,9.12,8.5,8.625,225018,0
+GIII.US,D,20070725,000000,8.71,8.71,8.59,8.615,350080,0
+GIII.US,D,20070726,000000,8.485,8.6,8.21,8.375,585574,0
+GIII.US,D,20070727,000000,8.36,8.36,7.695,7.805,433262,0
+GIII.US,D,20070730,000000,7.77,8.355,7.565,8.25,362964,0
+GIII.US,D,20070731,000000,8.32,8.335,8.055,8.065,211766,0
+GIII.US,D,20070801,000000,8.125,8.125,7.69,7.895,168128,0
+GIII.US,D,20070802,000000,7.925,7.955,7.615,7.755,235032,0
+GIII.US,D,20070803,000000,7.725,7.79,7.51,7.61,557392,0
+GIII.US,D,20070806,000000,7.565,7.67,7.36,7.43,494842,0
+GIII.US,D,20070807,000000,7.385,7.835,7.195,7.765,687412,0
+GIII.US,D,20070808,000000,7.8,7.83,7.39,7.57,832660,0
+GIII.US,D,20070809,000000,7.465,7.6,7,7.18,409096,0
+GIII.US,D,20070810,000000,7.065,8.625,6.78,8.035,344962,0
+GIII.US,D,20070813,000000,8.045,8.75,7.81,7.88,190338,0
+GIII.US,D,20070814,000000,7.85,8.02,7.455,7.525,90032,0
+GIII.US,D,20070815,000000,7.5,7.745,7,7.075,138386,0
+GIII.US,D,20070816,000000,7.05,7.14,6.885,7,510036,0
+GIII.US,D,20070817,000000,7.25,7.25,6.845,6.945,260938,0
+GIII.US,D,20070820,000000,6.98,7.01,6.65,6.835,879580,0
+GIII.US,D,20070821,000000,6.82,7.86,6.82,7.48,356282,0
+GIII.US,D,20070822,000000,7.685,7.955,7.24,7.88,277810,0
+GIII.US,D,20070823,000000,7.935,8,7.61,7.79,185768,0
+GIII.US,D,20070824,000000,7.75,8.25,7.5,8.14,280144,0
+GIII.US,D,20070827,000000,8.145,8.34,7.935,8.21,176456,0
+GIII.US,D,20070828,000000,8.145,8.405,7.945,8.1,322836,0
+GIII.US,D,20070829,000000,8.165,8.6,8.03,8.555,147262,0
+GIII.US,D,20070830,000000,8.45,9.01,8.43,8.43,294002,0
+GIII.US,D,20070831,000000,8.6,8.84,8.46,8.575,220690,0
+GIII.US,D,20070904,000000,8.53,9.045,8.34,8.955,299156,0
+GIII.US,D,20070905,000000,8.86,9.315,8.665,9.045,267734,0
+GIII.US,D,20070906,000000,9.055,9.085,8.61,8.71,123908,0
+GIII.US,D,20070907,000000,8.56,9.275,8.04,8.4,297804,0
+GIII.US,D,20070910,000000,8.435,8.61,8.08,8.555,507510,0
+GIII.US,D,20070911,000000,9.425,10.325,9.31,9.985,2143104,0
+GIII.US,D,20070912,000000,9.925,10.28,9.8,9.855,285974,0
+GIII.US,D,20070913,000000,9.87,10.25,9.64,10,173514,0
+GIII.US,D,20070914,000000,9.9,10.245,9.885,10.195,158380,0
+GIII.US,D,20070917,000000,10.195,10.25,9.59,9.795,226484,0
+GIII.US,D,20070918,000000,9.83,10.25,9.8,10.245,280680,0
+GIII.US,D,20070919,000000,10.25,10.48,9.875,10.12,310346,0
+GIII.US,D,20070920,000000,10.11,10.245,9.925,10.105,195130,0
+GIII.US,D,20070921,000000,10.175,10.25,10.06,10.15,693288,0
+GIII.US,D,20070924,000000,10.25,10.5,10.025,10.35,429414,0
+GIII.US,D,20070925,000000,10.28,10.46,10.11,10.285,328414,0
+GIII.US,D,20070926,000000,10.44,10.475,9.945,10.075,338680,0
+GIII.US,D,20070927,000000,10.16,10.45,10.15,10.285,290242,0
+GIII.US,D,20070928,000000,10.295,10.35,9.785,9.845,173430,0
+GIII.US,D,20071001,000000,9.9,10.42,9.52,10.235,360656,0
+GIII.US,D,20071002,000000,10.25,10.435,9.945,9.955,297656,0
+GIII.US,D,20071003,000000,9.885,10.3,9.59,9.595,223192,0
+GIII.US,D,20071004,000000,9.675,9.975,9.49,9.71,190360,0
+GIII.US,D,20071005,000000,9.795,10.05,9.74,9.895,173918,0
+GIII.US,D,20071008,000000,9.895,9.895,9.555,9.735,184408,0
+GIII.US,D,20071009,000000,9.8,9.95,9.55,9.84,249724,0
+GIII.US,D,20071010,000000,9.84,10.205,9.84,10.205,195232,0
+GIII.US,D,20071011,000000,10.225,10.3,9.865,10.075,327410,0
+GIII.US,D,20071012,000000,10.055,10.055,9.765,9.89,335016,0
+GIII.US,D,20071015,000000,9.935,10.115,9.765,9.86,265740,0
+GIII.US,D,20071016,000000,9.815,10.115,9.765,10.01,132960,0
+GIII.US,D,20071017,000000,10.12,10.185,9.9,10,268274,0
+GIII.US,D,20071018,000000,9.965,9.965,9.52,9.72,269458,0
+GIII.US,D,20071019,000000,9.71,9.71,9.14,9.2,376486,0
+GIII.US,D,20071022,000000,9.175,9.235,8.79,9.08,184300,0
+GIII.US,D,20071023,000000,9.135,9.135,8.655,8.845,138968,0
+GIII.US,D,20071024,000000,8.785,8.9,8.31,8.475,278896,0
+GIII.US,D,20071025,000000,8.54,8.88,8.31,8.43,186604,0
+GIII.US,D,20071026,000000,8.475,8.475,8.115,8.28,198680,0
+GIII.US,D,20071029,000000,8.37,8.55,8.14,8.185,278146,0
+GIII.US,D,20071030,000000,8.165,8.575,7.905,8.45,300914,0
+GIII.US,D,20071031,000000,8.48,8.49,8.09,8.135,172984,0
+GIII.US,D,20071101,000000,8.015,8.085,7.505,7.57,273564,0
+GIII.US,D,20071102,000000,7.64,7.645,7.15,7.36,298818,0
+GIII.US,D,20071105,000000,7.205,7.285,6.85,7.145,327352,0
+GIII.US,D,20071106,000000,7.17,7.17,6.66,6.825,470260,0
+GIII.US,D,20071107,000000,6.715,7.095,6.645,7.07,502618,0
+GIII.US,D,20071108,000000,7.12,7.315,6.77,7.24,233602,0
+GIII.US,D,20071109,000000,7.125,7.585,6.94,7.31,307550,0
+GIII.US,D,20071112,000000,7.275,7.39,6.59,6.69,465070,0
+GIII.US,D,20071113,000000,6.78,7.59,6.775,7.475,323802,0
+GIII.US,D,20071114,000000,7.545,7.66,7.06,7.2,251600,0
+GIII.US,D,20071115,000000,7.15,7.15,6.79,6.975,197942,0
+GIII.US,D,20071116,000000,6.975,7.065,6.745,7,225084,0
+GIII.US,D,20071119,000000,6.94,6.94,6.525,6.68,378716,0
+GIII.US,D,20071120,000000,6.69,6.72,6.25,6.375,213630,0
+GIII.US,D,20071121,000000,6.33,6.33,5.97,6.085,208586,0
+GIII.US,D,20071123,000000,6.125,6.33,6.05,6.18,229398,0
+GIII.US,D,20071126,000000,6.17,6.95,6.1,6.53,382992,0
+GIII.US,D,20071127,000000,6.55,6.925,6.525,6.88,173384,0
+GIII.US,D,20071128,000000,7,7.515,6.855,7.235,275054,0
+GIII.US,D,20071129,000000,7.18,7.285,7.085,7.195,146438,0
+GIII.US,D,20071130,000000,7.36,7.51,7.18,7.185,166222,0
+GIII.US,D,20071203,000000,7.08,7.335,7.08,7.3,183486,0
+GIII.US,D,20071204,000000,7.275,7.275,6.915,6.92,180174,0
+GIII.US,D,20071205,000000,7.195,7.45,7.05,7.43,299574,0
+GIII.US,D,20071206,000000,6.945,7.15,6.8,7.02,333130,0
+GIII.US,D,20071207,000000,7.01,7.245,6.82,7.19,178088,0
+GIII.US,D,20071210,000000,7.125,7.5,7.125,7.49,162822,0
+GIII.US,D,20071211,000000,7.5,7.6,7.17,7.255,287280,0
+GIII.US,D,20071212,000000,7.49,7.62,7.17,7.45,188132,0
+GIII.US,D,20071213,000000,7.395,7.395,6.895,7.165,159130,0
+GIII.US,D,20071214,000000,7.095,7.19,6.95,7.03,136194,0
+GIII.US,D,20071217,000000,6.97,7,6.535,6.555,299268,0
+GIII.US,D,20071218,000000,6.685,6.695,6.445,6.63,242426,0
+GIII.US,D,20071219,000000,6.59,6.9,6.525,6.845,172258,0
+GIII.US,D,20071220,000000,6.98,7.25,6.81,7.25,124374,0
+GIII.US,D,20071221,000000,7.385,8.64,7.175,7.87,685554,0
+GIII.US,D,20071224,000000,7.815,8.175,7.72,8.055,98906,0
+GIII.US,D,20071226,000000,8.015,8.32,7.725,8.295,162208,0
+GIII.US,D,20071227,000000,8.275,8.285,7.435,7.485,252640,0
+GIII.US,D,20071228,000000,7.57,7.865,7.4,7.725,138900,0
+GIII.US,D,20071231,000000,7.705,7.805,7.115,7.385,132274,0
+GIII.US,D,20080102,000000,7.275,7.32,6.6,6.795,233934,0
+GIII.US,D,20080103,000000,6.795,7.035,6.655,6.88,235946,0
+GIII.US,D,20080104,000000,6.775,7.04,6.775,6.95,202724,0
+GIII.US,D,20080107,000000,7.01,7.215,6.955,7.16,244634,0
+GIII.US,D,20080108,000000,7.095,7.35,6.58,6.595,333146,0
+GIII.US,D,20080109,000000,6.595,6.595,5.675,6.125,502502,0
+GIII.US,D,20080110,000000,5.985,6.125,5.73,6.1,452046,0
+GIII.US,D,20080111,000000,6.005,6.095,5.87,5.925,298780,0
+GIII.US,D,20080114,000000,5.91,6.19,5.685,6.155,223834,0
+GIII.US,D,20080115,000000,6.045,6.155,5.625,5.71,254734,0
+GIII.US,D,20080116,000000,5.7,5.925,5.65,5.795,147760,0
+GIII.US,D,20080117,000000,5.825,6.005,5.8,5.86,184496,0
+GIII.US,D,20080118,000000,5.825,6.045,5.66,5.675,226160,0
+GIII.US,D,20080122,000000,5.57,5.985,5.56,5.745,350550,0
+GIII.US,D,20080123,000000,5.6,6.27,5.51,6.27,359740,0
+GIII.US,D,20080124,000000,6.32,6.89,6.3,6.645,309260,0
+GIII.US,D,20080125,000000,6.705,7.025,6.55,6.73,140802,0
+GIII.US,D,20080128,000000,6.645,6.765,6.285,6.765,215640,0
+GIII.US,D,20080129,000000,6.82,6.82,6.425,6.68,189172,0
+GIII.US,D,20080130,000000,6.595,6.675,6.34,6.345,178684,0
+GIII.US,D,20080131,000000,6.18,6.75,6.03,6.685,154362,0
+GIII.US,D,20080201,000000,6.745,7.315,6.605,7.31,196952,0
+GIII.US,D,20080204,000000,7.27,7.295,6.955,7.145,197768,0
+GIII.US,D,20080205,000000,6.985,7.065,6.755,6.775,158178,0
+GIII.US,D,20080206,000000,6.845,6.965,6.53,6.635,194718,0
+GIII.US,D,20080207,000000,6.6,7.24,6.6,7.065,208662,0
+GIII.US,D,20080208,000000,7.06,7.15,6.73,6.92,179710,0
+GIII.US,D,20080211,000000,6.935,7.125,6.66,6.8,212560,0
+GIII.US,D,20080212,000000,6.98,7.225,6.98,7.145,270610,0
+GIII.US,D,20080213,000000,7.15,7.74,7.15,7.52,270196,0
+GIII.US,D,20080214,000000,7.525,7.525,7.14,7.14,381020,0
+GIII.US,D,20080215,000000,7.08,7.5,7.08,7.415,554120,0
+GIII.US,D,20080219,000000,7.5,7.5,7.2,7.405,160952,0
+GIII.US,D,20080220,000000,7.37,7.39,7.15,7.315,96584,0
+GIII.US,D,20080221,000000,7.34,7.5,7.15,7.15,173870,0
+GIII.US,D,20080222,000000,7.155,7.275,6.855,7.18,121806,0
+GIII.US,D,20080225,000000,7.095,7.245,6.765,7.05,146464,0
+GIII.US,D,20080226,000000,6.985,7.34,6.985,7.155,180724,0
+GIII.US,D,20080227,000000,7.105,7.35,6.915,7.115,86306,0
+GIII.US,D,20080228,000000,7.045,7.175,6.72,6.75,57664,0
+GIII.US,D,20080229,000000,6.625,6.77,6.5,6.545,181992,0
+GIII.US,D,20080303,000000,6.535,6.625,6.39,6.52,244470,0
+GIII.US,D,20080304,000000,6.44,6.475,6.135,6.455,132352,0
+GIII.US,D,20080305,000000,6.475,6.5,6.23,6.34,125562,0
+GIII.US,D,20080306,000000,6.29,6.315,5.835,5.835,178298,0
+GIII.US,D,20080307,000000,5.76,5.885,5.56,5.77,171114,0
+GIII.US,D,20080310,000000,5.8,5.86,5.365,5.515,201616,0
+GIII.US,D,20080311,000000,5.67,5.94,5.37,5.69,265836,0
+GIII.US,D,20080312,000000,5.675,5.965,5.61,5.855,170984,0
+GIII.US,D,20080313,000000,5.785,6.15,5.585,6.03,277694,0
+GIII.US,D,20080314,000000,6.105,6.145,5.875,6.015,162310,0
+GIII.US,D,20080317,000000,5.95,6.125,5.53,5.97,130252,0
+GIII.US,D,20080318,000000,6.125,6.365,5.995,6.31,426886,0
+GIII.US,D,20080319,000000,6.37,6.46,5.755,5.81,169134,0
+GIII.US,D,20080320,000000,5.895,6.36,5.82,6.05,552776,0
+GIII.US,D,20080324,000000,6.1,6.37,6.1,6.255,171786,0
+GIII.US,D,20080325,000000,6.265,6.46,6.125,6.31,263272,0
+GIII.US,D,20080326,000000,6.265,6.43,6.035,6.255,308308,0
+GIII.US,D,20080327,000000,6.285,6.365,6.11,6.205,109776,0
+GIII.US,D,20080328,000000,6.335,6.555,6.13,6.39,263818,0
+GIII.US,D,20080331,000000,6.455,6.925,6.15,6.71,280990,0
+GIII.US,D,20080401,000000,6.975,7.02,6.345,6.73,848470,0
+GIII.US,D,20080402,000000,6.71,6.765,6.47,6.67,402206,0
+GIII.US,D,20080403,000000,6.62,6.955,6.575,6.855,301728,0
+GIII.US,D,20080404,000000,6.895,7.11,6.72,6.945,420670,0
+GIII.US,D,20080407,000000,6.99,7.11,6.88,7,534964,0
+GIII.US,D,20080408,000000,6.905,7.075,6.785,6.98,93186,0
+GIII.US,D,20080409,000000,6.98,7,6.875,6.945,151306,0
+GIII.US,D,20080410,000000,6.945,7.025,6.935,6.975,356674,0
+GIII.US,D,20080411,000000,6.895,7,6.665,6.73,223258,0
+GIII.US,D,20080414,000000,6.69,6.805,6.425,6.54,145528,0
+GIII.US,D,20080415,000000,6.57,6.59,6.335,6.405,202882,0
+GIII.US,D,20080416,000000,6.475,6.665,6.305,6.66,237654,0
+GIII.US,D,20080417,000000,6.615,6.875,6.615,6.74,663724,0
+GIII.US,D,20080418,000000,6.91,7,6.86,7,165812,0
+GIII.US,D,20080421,000000,6.945,7,6.795,6.975,122634,0
+GIII.US,D,20080422,000000,6.93,7,6.715,6.935,110694,0
+GIII.US,D,20080423,000000,6.965,7.035,6.94,7.025,181516,0
+GIII.US,D,20080424,000000,7.055,7.125,7,7.125,133472,0
+GIII.US,D,20080425,000000,7.155,7.19,6.985,7.14,103774,0
+GIII.US,D,20080428,000000,7.145,7.25,7.105,7.25,198884,0
+GIII.US,D,20080429,000000,7.265,7.375,7.2,7.325,92214,0
+GIII.US,D,20080430,000000,7.36,7.385,7.295,7.375,149532,0
+GIII.US,D,20080501,000000,7.38,7.65,7.375,7.645,211528,0
+GIII.US,D,20080502,000000,7.735,7.915,7.455,7.865,313388,0
+GIII.US,D,20080505,000000,7.865,8,7.785,7.925,251860,0
+GIII.US,D,20080506,000000,7.88,7.995,7.765,7.98,158212,0
+GIII.US,D,20080507,000000,7.99,8.125,7.95,8.1,167150,0
+GIII.US,D,20080508,000000,8.125,8.185,7.895,8.125,385296,0
+GIII.US,D,20080509,000000,8.06,8.255,8.06,8.255,139290,0
+GIII.US,D,20080512,000000,8.255,8.375,8.15,8.375,523628,0
+GIII.US,D,20080513,000000,8.375,8.495,8.28,8.48,338348,0
+GIII.US,D,20080514,000000,8.495,8.66,8.495,8.575,186690,0
+GIII.US,D,20080515,000000,8.575,8.76,8.55,8.67,398194,0
+GIII.US,D,20080516,000000,8.72,8.74,8.38,8.48,242130,0
+GIII.US,D,20080519,000000,8.46,8.635,8.375,8.42,364154,0
+GIII.US,D,20080520,000000,8.37,8.525,8.125,8.485,147614,0
+GIII.US,D,20080521,000000,8.575,8.735,8.11,8.235,338838,0
+GIII.US,D,20080522,000000,8.235,8.4,8.185,8.27,154702,0
+GIII.US,D,20080523,000000,8.215,8.415,7.95,8.305,186088,0
+GIII.US,D,20080527,000000,8.33,8.59,8.015,8.475,327006,0
+GIII.US,D,20080528,000000,8.49,8.49,8.18,8.315,106304,0
+GIII.US,D,20080529,000000,8.28,8.395,8.195,8.335,138788,0
+GIII.US,D,20080530,000000,8.135,8.345,8.135,8.295,169212,0
+GIII.US,D,20080602,000000,8.255,8.27,7.72,7.81,296690,0
+GIII.US,D,20080603,000000,7.855,7.9,7.495,7.675,158526,0
+GIII.US,D,20080604,000000,7.66,8.155,7.66,7.955,131706,0
+GIII.US,D,20080605,000000,7.945,8.45,7.865,8.33,305230,0
+GIII.US,D,20080606,000000,8.085,8.475,7.585,7.71,411958,0
+GIII.US,D,20080609,000000,7.71,8.03,7.655,7.705,269350,0
+GIII.US,D,20080610,000000,7.645,7.82,7.605,7.655,180484,0
+GIII.US,D,20080611,000000,7.625,7.7,7.405,7.61,362052,0
+GIII.US,D,20080612,000000,7.715,7.95,7.485,7.49,178966,0
+GIII.US,D,20080613,000000,7.575,7.695,7.44,7.56,172164,0
+GIII.US,D,20080616,000000,7.54,7.73,7.5,7.73,129528,0
+GIII.US,D,20080617,000000,7.73,7.74,6.79,6.89,304092,0
+GIII.US,D,20080618,000000,6.835,6.92,6.675,6.805,283752,0
+GIII.US,D,20080619,000000,6.8,7.08,6.69,7.065,293614,0
+GIII.US,D,20080620,000000,7.035,7.035,6.52,6.69,271428,0
+GIII.US,D,20080623,000000,6.705,6.72,6.485,6.53,114340,0
+GIII.US,D,20080624,000000,6.47,6.595,6.3,6.42,151622,0
+GIII.US,D,20080625,000000,6.445,6.645,6.36,6.545,253024,0
+GIII.US,D,20080626,000000,6.45,6.745,6.2,6.23,145392,0
+GIII.US,D,20080627,000000,6.195,6.525,6.09,6.455,1185908,0
+GIII.US,D,20080630,000000,6.595,6.675,6.125,6.17,504364,0
+GIII.US,D,20080701,000000,6.14,6.48,5.935,6.085,822340,0
+GIII.US,D,20080702,000000,6.06,6.29,5.925,5.965,203624,0
+GIII.US,D,20080703,000000,5.99,6.1,5.84,5.95,90646,0
+GIII.US,D,20080707,000000,5.98,6.055,5.825,5.9,278692,0
+GIII.US,D,20080708,000000,5.89,6.215,5.81,6.145,226838,0
+GIII.US,D,20080709,000000,6.415,6.93,6.325,6.79,472138,0
+GIII.US,D,20080710,000000,6.8,7.06,6.56,6.655,237478,0
+GIII.US,D,20080711,000000,6.61,7.055,6.5,6.765,238986,0
+GIII.US,D,20080714,000000,6.855,6.855,6.365,6.71,125358,0
+GIII.US,D,20080715,000000,6.64,6.965,6.585,6.77,129916,0
+GIII.US,D,20080716,000000,6.81,7.075,6.67,6.925,327548,0
+GIII.US,D,20080717,000000,7.005,7.35,7.005,7.35,163976,0
+GIII.US,D,20080718,000000,7.295,7.645,7.26,7.55,239212,0
+GIII.US,D,20080721,000000,7.65,7.94,7.65,7.81,186222,0
+GIII.US,D,20080722,000000,7.68,8.815,7.665,8.805,287312,0
+GIII.US,D,20080723,000000,8.365,9.025,8.15,8.385,342244,0
+GIII.US,D,20080724,000000,8.41,8.625,8.155,8.205,135882,0
+GIII.US,D,20080725,000000,8.265,8.51,8.21,8.325,127020,0
+GIII.US,D,20080728,000000,8.305,8.505,7.695,7.735,316274,0
+GIII.US,D,20080729,000000,7.76,8.07,7.695,7.97,147432,0
+GIII.US,D,20080730,000000,8.055,8.305,7.815,7.995,86218,0
+GIII.US,D,20080731,000000,7.9,8.135,7.5,8.015,126216,0
+GIII.US,D,20080801,000000,8.07,8.125,7.685,7.765,197694,0
+GIII.US,D,20080804,000000,7.745,7.8,7.57,7.605,222058,0
+GIII.US,D,20080805,000000,7.68,8.035,7.68,8.025,104082,0
+GIII.US,D,20080806,000000,8.01,8.245,7.835,8.235,86910,0
+GIII.US,D,20080807,000000,8.2,8.235,7.78,7.85,117926,0
+GIII.US,D,20080808,000000,7.825,7.945,6.89,7.77,405314,0
+GIII.US,D,20080811,000000,7.755,8.595,7.74,8.505,143264,0
+GIII.US,D,20080812,000000,8.445,8.445,7.74,7.95,144750,0
+GIII.US,D,20080813,000000,7.925,8.085,7.63,7.85,181842,0
+GIII.US,D,20080814,000000,7.775,8.375,7.775,8.19,77986,0
+GIII.US,D,20080815,000000,8.335,8.745,7.95,8.07,107670,0
+GIII.US,D,20080818,000000,8.075,8.18,7.595,7.705,134910,0
+GIII.US,D,20080819,000000,7.63,7.8,7.205,7.45,241564,0
+GIII.US,D,20080820,000000,7.57,8.085,7.57,8.015,564860,0
+GIII.US,D,20080821,000000,7.935,8.365,7.895,8.325,174310,0
+GIII.US,D,20080822,000000,8.375,8.62,8.33,8.575,230304,0
+GIII.US,D,20080825,000000,8.545,8.635,8.425,8.61,186774,0
+GIII.US,D,20080826,000000,8.625,8.625,8.395,8.525,267906,0
+GIII.US,D,20080827,000000,8.5,8.995,8.5,8.955,253754,0
+GIII.US,D,20080828,000000,8.975,9.3,8.855,9.29,250214,0
+GIII.US,D,20080829,000000,9.215,9.55,9.12,9.255,147260,0
+GIII.US,D,20080902,000000,9.505,10,9.175,9.25,280834,0
+GIII.US,D,20080903,000000,9.33,9.75,9.295,9.48,280404,0
+GIII.US,D,20080904,000000,9.42,9.53,8.73,9.005,467844,0
+GIII.US,D,20080905,000000,8.935,9.055,8.655,8.94,224236,0
+GIII.US,D,20080908,000000,9.35,9.35,8.745,9.04,290432,0
+GIII.US,D,20080909,000000,9.215,9.335,9,9,1080748,0
+GIII.US,D,20080910,000000,9.005,10.15,9,10.05,925238,0
+GIII.US,D,20080911,000000,9.885,10,9.635,9.93,648810,0
+GIII.US,D,20080912,000000,9.88,9.88,9.345,9.53,417186,0
+GIII.US,D,20080915,000000,9.46,9.64,9.22,9.51,456836,0
+GIII.US,D,20080916,000000,9.64,9.865,9.3,9.52,832338,0
+GIII.US,D,20080917,000000,9.42,9.715,9.415,9.565,666662,0
+GIII.US,D,20080918,000000,9.75,9.75,9.35,9.635,812708,0
+GIII.US,D,20080919,000000,9.85,11.5,9.85,9.95,814864,0
+GIII.US,D,20080922,000000,9.9,9.9,9.45,9.645,262300,0
+GIII.US,D,20080923,000000,9.745,9.77,9.37,9.385,225538,0
+GIII.US,D,20080924,000000,9.42,9.555,9.145,9.155,165352,0
+GIII.US,D,20080925,000000,9.135,9.84,9.125,9.72,288022,0
+GIII.US,D,20080926,000000,9.5,9.5,9.195,9.43,241814,0
+GIII.US,D,20080929,000000,9.5,9.615,9.095,9.325,244860,0
+GIII.US,D,20080930,000000,9.315,9.42,8.795,9.355,252972,0
+GIII.US,D,20081001,000000,9.26,9.5,8.615,8.67,256524,0
+GIII.US,D,20081002,000000,8.63,8.885,8.315,8.34,341950,0
+GIII.US,D,20081003,000000,8.445,8.475,7.755,7.79,260962,0
+GIII.US,D,20081006,000000,7.665,7.775,7.32,7.6,515876,0
+GIII.US,D,20081007,000000,7.695,8.1,7.55,7.565,379984,0
+GIII.US,D,20081008,000000,7.325,7.775,7.03,7.35,465508,0
+GIII.US,D,20081009,000000,7.485,7.485,6.845,6.845,288488,0
+GIII.US,D,20081010,000000,6.345,7.565,6.34,7.465,354120,0
+GIII.US,D,20081013,000000,7.78,7.78,7.205,7.74,264436,0
+GIII.US,D,20081014,000000,7.955,7.955,7.125,7.28,253104,0
+GIII.US,D,20081015,000000,7.135,7.265,6.875,6.875,163406,0
+GIII.US,D,20081016,000000,6.925,7.79,6.925,7.73,335634,0
+GIII.US,D,20081017,000000,7.44,8.075,7.33,7.73,268378,0
+GIII.US,D,20081020,000000,7.81,7.98,7.515,7.955,279518,0
+GIII.US,D,20081021,000000,7.81,8.375,7.81,8.31,282952,0
+GIII.US,D,20081022,000000,8.12,8.375,7.785,7.935,325746,0
+GIII.US,D,20081023,000000,8.02,8.02,6.9,7.22,487564,0
+GIII.US,D,20081024,000000,6.75,7.135,6.305,6.475,347126,0
+GIII.US,D,20081027,000000,6.41,6.675,5.87,5.87,232406,0
+GIII.US,D,20081028,000000,6,6.09,5.68,6.045,439438,0
+GIII.US,D,20081029,000000,6.105,6.58,5.95,6.31,278258,0
+GIII.US,D,20081030,000000,6.5,6.625,6.165,6.38,163096,0
+GIII.US,D,20081031,000000,6.34,6.935,6.34,6.905,294102,0
+GIII.US,D,20081103,000000,6.925,7.14,6.65,6.695,243194,0
+GIII.US,D,20081104,000000,6.75,6.995,6.49,6.905,314930,0
+GIII.US,D,20081105,000000,6.805,6.98,6.535,6.545,141538,0
+GIII.US,D,20081106,000000,6.5,6.555,6.18,6.18,105440,0
+GIII.US,D,20081107,000000,6.25,6.405,6.06,6.205,168440,0
+GIII.US,D,20081110,000000,6.355,6.48,5.72,5.775,154138,0
+GIII.US,D,20081111,000000,5.715,5.835,5.575,5.635,140204,0
+GIII.US,D,20081112,000000,5.545,5.635,5.065,5.075,294626,0
+GIII.US,D,20081113,000000,5.115,5.345,4.545,4.9,545042,0
+GIII.US,D,20081114,000000,4.85,4.99,4.55,4.56,259388,0
+GIII.US,D,20081117,000000,4.535,4.835,4.44,4.45,330516,0
+GIII.US,D,20081118,000000,4.475,4.56,4.055,4.17,397330,0
+GIII.US,D,20081119,000000,4.155,4.33,3.965,3.97,290660,0
+GIII.US,D,20081120,000000,3.94,4.115,3.43,3.465,428832,0
+GIII.US,D,20081121,000000,3.54,3.755,3.24,3.725,419698,0
+GIII.US,D,20081124,000000,3.785,3.86,3.345,3.43,755540,0
+GIII.US,D,20081125,000000,3.45,3.55,3.16,3.32,514522,0
+GIII.US,D,20081126,000000,3.245,3.925,3.135,3.925,387440,0
+GIII.US,D,20081128,000000,3.855,4.02,3.855,3.97,78730,0
+GIII.US,D,20081201,000000,3.8,3.84,3.24,3.255,353110,0
+GIII.US,D,20081202,000000,3.33,3.46,3.185,3.46,167148,0
+GIII.US,D,20081203,000000,3.28,3.68,3.19,3.575,312254,0
+GIII.US,D,20081204,000000,3.56,3.755,3.45,3.515,245238,0
+GIII.US,D,20081205,000000,3.45,3.64,3.19,3.245,454636,0
+GIII.US,D,20081208,000000,3.32,3.465,2.98,3.005,416534,0
+GIII.US,D,20081209,000000,2.925,3.025,2.81,2.825,504762,0
+GIII.US,D,20081210,000000,2.83,3.165,2.83,3,1444394,0
+GIII.US,D,20081211,000000,3.005,3.025,2.455,2.5,649370,0
+GIII.US,D,20081212,000000,2.395,2.585,2.385,2.49,344838,0
+GIII.US,D,20081215,000000,2.54,2.71,2.425,2.47,426910,0
+GIII.US,D,20081216,000000,2.53,2.655,2.48,2.65,414542,0
+GIII.US,D,20081217,000000,2.63,2.865,2.47,2.815,598432,0
+GIII.US,D,20081218,000000,2.905,3.665,2.86,3.515,1258534,0
+GIII.US,D,20081219,000000,3.61,3.61,3.12,3.26,780994,0
+GIII.US,D,20081222,000000,3.255,3.34,3.07,3.185,178284,0
+GIII.US,D,20081223,000000,3.19,3.255,3.055,3.095,135774,0
+GIII.US,D,20081224,000000,3.105,3.2,3.055,3.15,46380,0
+GIII.US,D,20081226,000000,3.125,3.195,3.08,3.185,321412,0
+GIII.US,D,20081229,000000,3.21,3.225,2.945,2.97,107962,0
+GIII.US,D,20081230,000000,3,3.15,2.935,3.125,396622,0
+GIII.US,D,20081231,000000,3.145,3.245,3.08,3.195,174894,0
+GIII.US,D,20090102,000000,3.2,3.485,3.2,3.46,157082,0
+GIII.US,D,20090105,000000,3.49,3.64,3.36,3.635,225466,0
+GIII.US,D,20090106,000000,3.675,3.8,3.58,3.79,158140,0
+GIII.US,D,20090107,000000,3.745,3.77,3.675,3.735,294162,0
+GIII.US,D,20090108,000000,3.71,3.71,3.525,3.625,199752,0
+GIII.US,D,20090109,000000,3.615,3.615,3.155,3.155,195836,0
+GIII.US,D,20090112,000000,3.16,3.29,2.85,2.875,190422,0
+GIII.US,D,20090113,000000,2.875,2.93,2.825,2.865,185344,0
+GIII.US,D,20090114,000000,2.82,2.82,2.425,2.55,341712,0
+GIII.US,D,20090115,000000,2.525,2.615,2.475,2.61,171966,0
+GIII.US,D,20090116,000000,2.63,2.63,2.47,2.52,212208,0
+GIII.US,D,20090120,000000,2.49,2.525,2.45,2.45,128318,0
+GIII.US,D,20090121,000000,2.475,2.625,2.45,2.595,170760,0
+GIII.US,D,20090122,000000,2.55,2.575,2.47,2.485,111102,0
+GIII.US,D,20090123,000000,2.45,2.585,2.45,2.575,247158,0
+GIII.US,D,20090126,000000,2.54,2.555,2.48,2.535,161712,0
+GIII.US,D,20090127,000000,2.535,2.59,2.485,2.585,148182,0
+GIII.US,D,20090128,000000,2.635,2.98,2.6,2.97,137064,0
+GIII.US,D,20090129,000000,2.895,3.01,2.79,2.88,253638,0
+GIII.US,D,20090130,000000,2.915,2.915,2.67,2.75,203538,0
+GIII.US,D,20090202,000000,2.67,2.785,2.67,2.7,251414,0
+GIII.US,D,20090203,000000,2.73,2.73,2.505,2.525,213472,0
+GIII.US,D,20090204,000000,2.555,2.57,2.49,2.495,165606,0
+GIII.US,D,20090205,000000,2.485,2.535,2.48,2.505,100736,0
+GIII.US,D,20090206,000000,2.51,2.61,2.45,2.47,445050,0
+GIII.US,D,20090209,000000,2.51,2.565,2.335,2.34,150038,0
+GIII.US,D,20090210,000000,2.335,2.355,2.11,2.125,172758,0
+GIII.US,D,20090211,000000,2.095,2.15,2.055,2.075,338752,0
+GIII.US,D,20090212,000000,2.035,2.125,2.035,2.11,174922,0
+GIII.US,D,20090213,000000,2.12,2.12,1.955,2.015,588320,0
+GIII.US,D,20090217,000000,1.975,2.005,1.865,1.865,310290,0
+GIII.US,D,20090218,000000,1.88,1.905,1.815,1.845,487366,0
+GIII.US,D,20090219,000000,1.835,1.855,1.79,1.8,665918,0
+GIII.US,D,20090220,000000,1.79,1.83,1.775,1.785,212868,0
+GIII.US,D,20090223,000000,1.83,1.835,1.655,1.68,204688,0
+GIII.US,D,20090224,000000,1.7,1.815,1.7,1.8,399154,0
+GIII.US,D,20090225,000000,1.825,1.865,1.72,1.79,298064,0
+GIII.US,D,20090226,000000,1.81,1.81,1.655,1.655,313864,0
+GIII.US,D,20090227,000000,1.62,1.75,1.62,1.7,114666,0
+GIII.US,D,20090302,000000,1.68,1.76,1.65,1.66,311280,0
+GIII.US,D,20090303,000000,1.665,1.7,1.63,1.65,209234,0
+GIII.US,D,20090304,000000,1.685,1.74,1.62,1.715,332302,0
+GIII.US,D,20090305,000000,1.695,1.73,1.655,1.72,187478,0
+GIII.US,D,20090306,000000,1.72,1.75,1.685,1.74,215150,0
+GIII.US,D,20090309,000000,1.715,1.72,1.65,1.65,145304,0
+GIII.US,D,20090310,000000,1.695,1.75,1.665,1.74,123118,0
+GIII.US,D,20090311,000000,1.745,1.775,1.675,1.72,63882,0
+GIII.US,D,20090312,000000,1.715,1.945,1.715,1.945,152266,0
+GIII.US,D,20090313,000000,1.95,1.995,1.86,1.985,80022,0
+GIII.US,D,20090316,000000,2.01,2.055,1.94,1.94,139824,0
+GIII.US,D,20090317,000000,1.935,2.14,1.9,2.14,121352,0
+GIII.US,D,20090318,000000,2.14,2.375,2.125,2.37,145478,0
+GIII.US,D,20090319,000000,2.395,2.395,2.3,2.385,203926,0
+GIII.US,D,20090320,000000,2.41,2.435,2.315,2.42,204928,0
+GIII.US,D,20090323,000000,2.48,2.82,2.425,2.82,220420,0
+GIII.US,D,20090324,000000,2.79,2.905,2.77,2.775,160616,0
+GIII.US,D,20090325,000000,2.79,2.925,2.695,2.79,209994,0
+GIII.US,D,20090326,000000,2.84,3.2,2.74,3.2,361558,0
+GIII.US,D,20090327,000000,3.14,3.23,3.005,3.05,171558,0
+GIII.US,D,20090330,000000,2.965,3.015,2.865,2.915,257990,0
+GIII.US,D,20090331,000000,3,3,2.715,2.76,331850,0
+GIII.US,D,20090401,000000,2.73,2.965,2.4,2.94,420510,0
+GIII.US,D,20090402,000000,3,3.315,3,3.065,317502,0
+GIII.US,D,20090403,000000,3.05,3.315,3.05,3.255,227766,0
+GIII.US,D,20090406,000000,3.225,3.455,3.22,3.34,430846,0
+GIII.US,D,20090407,000000,3.285,3.285,2.97,2.975,184446,0
+GIII.US,D,20090408,000000,3.02,3.085,3,3.035,102968,0
+GIII.US,D,20090409,000000,3.11,3.215,3,3.155,182352,0
+GIII.US,D,20090413,000000,3.11,3.185,3,3.165,119290,0
+GIII.US,D,20090414,000000,3.11,3.13,3.02,3.045,101536,0
+GIII.US,D,20090415,000000,3,3.095,2.865,2.885,270242,0
+GIII.US,D,20090416,000000,3.05,3.05,2.84,2.92,669924,0
+GIII.US,D,20090417,000000,2.925,3.055,2.925,2.975,256568,0
+GIII.US,D,20090420,000000,2.9,2.915,2.745,2.835,115078,0
+GIII.US,D,20090421,000000,2.83,3.565,2.82,3.34,466670,0
+GIII.US,D,20090422,000000,3.3,3.51,3.14,3.475,337980,0
+GIII.US,D,20090423,000000,3.49,3.88,3.49,3.76,457216,0
+GIII.US,D,20090424,000000,3.72,4.125,3.625,4.06,270296,0
+GIII.US,D,20090427,000000,3.995,4.065,3.875,3.97,319668,0
+GIII.US,D,20090428,000000,3.92,4.16,3.92,4.105,150768,0
+GIII.US,D,20090429,000000,4.13,4.13,3.955,3.975,209344,0
+GIII.US,D,20090430,000000,4.02,4.24,3.96,4.01,265112,0
+GIII.US,D,20090501,000000,4.075,4.5,4.01,4.445,372682,0
+GIII.US,D,20090504,000000,4.475,4.75,4.415,4.74,350294,0
+GIII.US,D,20090505,000000,4.7,4.88,4.625,4.845,272588,0
+GIII.US,D,20090506,000000,4.88,4.88,4.595,4.775,190612,0
+GIII.US,D,20090507,000000,4.78,4.825,4.44,4.485,339824,0
+GIII.US,D,20090508,000000,4.54,4.775,4.46,4.76,327770,0
+GIII.US,D,20090511,000000,4.65,4.65,4.455,4.475,120312,0
+GIII.US,D,20090512,000000,4.4,4.565,4.255,4.31,145306,0
+GIII.US,D,20090513,000000,4.235,4.235,3.91,4,207980,0
+GIII.US,D,20090514,000000,4.03,4.285,4.03,4.17,284256,0
+GIII.US,D,20090515,000000,4.185,4.185,4.03,4.11,290030,0
+GIII.US,D,20090518,000000,4.145,4.2,4.05,4.195,231514,0
+GIII.US,D,20090519,000000,4.165,4.305,4.15,4.2,75408,0
+GIII.US,D,20090520,000000,4.16,4.35,3.865,3.885,409308,0
+GIII.US,D,20090521,000000,3.845,3.86,3.575,3.585,321952,0
+GIII.US,D,20090522,000000,3.595,3.645,3.48,3.485,91550,0
+GIII.US,D,20090526,000000,3.455,3.57,3.45,3.5,311682,0
+GIII.US,D,20090527,000000,3.465,3.51,3.34,3.35,145510,0
+GIII.US,D,20090528,000000,3.39,3.495,3.35,3.39,176042,0
+GIII.US,D,20090529,000000,3.41,3.41,3.29,3.345,160230,0
+GIII.US,D,20090601,000000,3.38,4.14,3.365,4.13,1419612,0
+GIII.US,D,20090602,000000,4.125,4.25,3.945,4.135,346786,0
+GIII.US,D,20090603,000000,3.99,4.225,3.99,4.22,113364,0
+GIII.US,D,20090604,000000,4.89,5.235,4.58,5.185,758564,0
+GIII.US,D,20090605,000000,5.26,5.8,5.26,5.395,755066,0
+GIII.US,D,20090608,000000,5.14,5.48,5.095,5.245,362764,0
+GIII.US,D,20090609,000000,5.355,5.995,5.285,5.745,481436,0
+GIII.US,D,20090610,000000,5.81,5.885,5.515,5.55,392540,0
+GIII.US,D,20090611,000000,5.555,5.765,5.465,5.625,230668,0
+GIII.US,D,20090612,000000,5.595,5.725,5.49,5.675,130234,0
+GIII.US,D,20090615,000000,5.49,5.555,5.405,5.515,106250,0
+GIII.US,D,20090616,000000,5.505,5.635,5.39,5.395,174946,0
+GIII.US,D,20090617,000000,5.49,5.75,5.4,5.5,288832,0
+GIII.US,D,20090618,000000,5.555,5.6,5.405,5.53,310386,0
+GIII.US,D,20090619,000000,5.63,5.75,5.565,5.63,269824,0
+GIII.US,D,20090622,000000,5.565,5.675,5.335,5.425,255266,0
+GIII.US,D,20090623,000000,5.485,5.62,5.44,5.56,263428,0
+GIII.US,D,20090624,000000,5.625,5.885,5.55,5.585,242770,0
+GIII.US,D,20090625,000000,5.53,5.775,5.505,5.67,357548,0
+GIII.US,D,20090626,000000,5.66,5.875,5.45,5.855,734686,0
+GIII.US,D,20090629,000000,5.865,6.15,5.625,5.78,199138,0
+GIII.US,D,20090630,000000,5.8,5.855,5.735,5.745,107256,0
+GIII.US,D,20090701,000000,5.775,5.945,5.59,5.595,264608,0
+GIII.US,D,20090702,000000,5.52,5.55,5.345,5.435,248654,0
+GIII.US,D,20090706,000000,5.43,5.64,5.275,5.47,158398,0
+GIII.US,D,20090707,000000,5.48,5.49,5.35,5.38,152792,0
+GIII.US,D,20090708,000000,5.42,5.42,5.2,5.245,719470,0
+GIII.US,D,20090709,000000,5.295,5.375,5.075,5.075,147914,0
+GIII.US,D,20090710,000000,4.98,5.175,4.88,5,326518,0
+GIII.US,D,20090713,000000,4.995,5.025,4.835,4.9,324358,0
+GIII.US,D,20090714,000000,4.85,5.135,4.85,4.95,267558,0
+GIII.US,D,20090715,000000,5.05,5.495,5.05,5.4,272550,0
+GIII.US,D,20090716,000000,5.4,5.87,5.375,5.865,214466,0
+GIII.US,D,20090717,000000,5.88,5.89,5.68,5.86,134882,0
+GIII.US,D,20090720,000000,5.875,5.885,5.575,5.815,142286,0
+GIII.US,D,20090721,000000,5.865,5.925,5.625,5.9,263164,0
+GIII.US,D,20090722,000000,5.885,6.13,5.835,6.095,168898,0
+GIII.US,D,20090723,000000,6.075,6.34,5.88,6.16,227118,0
+GIII.US,D,20090724,000000,6.315,6.315,5.875,5.93,166160,0
+GIII.US,D,20090727,000000,5.835,5.99,5.8,5.95,71086,0
+GIII.US,D,20090728,000000,5.875,6.165,5.875,6.14,83092,0
+GIII.US,D,20090729,000000,6.105,6.145,5.87,6.01,105002,0
+GIII.US,D,20090730,000000,6.11,6.31,6.055,6.125,100010,0
+GIII.US,D,20090731,000000,6.15,6.21,6.03,6.045,141996,0
+GIII.US,D,20090803,000000,6.095,6.18,5.955,6.165,165086,0
+GIII.US,D,20090804,000000,6.1,6.165,5.985,6.07,104982,0
+GIII.US,D,20090805,000000,6.055,6.1,5.925,5.945,76810,0
+GIII.US,D,20090806,000000,5.99,6.04,5.75,5.805,89158,0
+GIII.US,D,20090807,000000,5.92,6.17,5.845,6.145,68844,0
+GIII.US,D,20090810,000000,6.135,6.37,5.885,6.365,105526,0
+GIII.US,D,20090811,000000,6.31,6.44,6.22,6.23,161968,0
+GIII.US,D,20090812,000000,6.22,6.45,6.22,6.345,61308,0
+GIII.US,D,20090813,000000,6.38,6.38,6.2,6.285,107074,0
+GIII.US,D,20090814,000000,6.26,6.29,6.045,6.08,89672,0
+GIII.US,D,20090817,000000,5.97,5.97,5.77,5.86,92988,0
+GIII.US,D,20090818,000000,5.91,6.17,5.81,6.13,95256,0
+GIII.US,D,20090819,000000,6.045,6.305,6.045,6.305,46518,0
+GIII.US,D,20090820,000000,6.28,6.355,6.255,6.31,122116,0
+GIII.US,D,20090821,000000,6.405,7.25,6.38,6.74,575428,0
+GIII.US,D,20090824,000000,6.845,7.12,6.845,7,332458,0
+GIII.US,D,20090825,000000,7.06,7.32,7.025,7.155,99424,0
+GIII.US,D,20090826,000000,7.185,7.285,7.075,7.22,279100,0
+GIII.US,D,20090827,000000,7.1,7.45,7.1,7.425,185910,0
+GIII.US,D,20090828,000000,7.475,7.705,7.19,7.605,304524,0
+GIII.US,D,20090831,000000,7.53,7.575,7.37,7.475,435492,0
+GIII.US,D,20090901,000000,7.45,7.625,7.375,7.485,262716,0
+GIII.US,D,20090902,000000,7.485,7.62,7.46,7.58,199844,0
+GIII.US,D,20090903,000000,7.64,8,7.48,7.965,210164,0
+GIII.US,D,20090904,000000,7.95,7.95,7.1,7.22,537744,0
+GIII.US,D,20090908,000000,7.29,7.29,6.955,7.065,273870,0
+GIII.US,D,20090909,000000,7.065,7.245,7.05,7.19,132372,0
+GIII.US,D,20090910,000000,7.205,7.3,7.05,7.125,137268,0
+GIII.US,D,20090911,000000,7.12,7.125,6.515,6.545,368968,0
+GIII.US,D,20090914,000000,6.465,6.87,6.415,6.835,223550,0
+GIII.US,D,20090915,000000,6.855,7.13,6.745,7.12,277416,0
+GIII.US,D,20090916,000000,7.165,7.235,7.065,7.165,280774,0
+GIII.US,D,20090917,000000,7.165,7.17,6.81,6.92,137798,0
+GIII.US,D,20090918,000000,6.945,6.945,6.625,6.915,281128,0
+GIII.US,D,20090921,000000,6.815,7.095,6.75,7.045,154236,0
+GIII.US,D,20090922,000000,7.075,7.14,6.865,6.995,157596,0
+GIII.US,D,20090923,000000,6.985,7.155,6.925,7.055,145904,0
+GIII.US,D,20090924,000000,7.05,7.05,6.72,6.78,134110,0
+GIII.US,D,20090925,000000,6.74,6.855,6.74,6.785,72108,0
+GIII.US,D,20090928,000000,6.8,7.05,6.71,6.95,140312,0
+GIII.US,D,20090929,000000,6.92,7.145,6.92,7.13,122628,0
+GIII.US,D,20090930,000000,7.115,7.15,7.005,7.075,816254,0
+GIII.US,D,20091001,000000,7.07,7.135,7,7.1,399582,0
+GIII.US,D,20091002,000000,7.005,7.12,7.005,7.06,229868,0
+GIII.US,D,20091005,000000,7.04,7.165,6.85,7.12,131886,0
+GIII.US,D,20091006,000000,7.04,7.46,7.04,7.46,164114,0
+GIII.US,D,20091007,000000,7.5,8.2,7.405,8.185,423630,0
+GIII.US,D,20091008,000000,8.415,8.935,8.29,8.48,647836,0
+GIII.US,D,20091009,000000,8.5,8.615,8.28,8.395,301016,0
+GIII.US,D,20091012,000000,8.515,8.865,8.38,8.67,410220,0
+GIII.US,D,20091013,000000,8.675,8.88,8.6,8.82,338556,0
+GIII.US,D,20091014,000000,8.945,9.065,8.73,9,482302,0
+GIII.US,D,20091015,000000,9,9.305,8.99,9.245,928588,0
+GIII.US,D,20091016,000000,9.28,9.305,9.065,9.245,773932,0
+GIII.US,D,20091019,000000,9.365,9.905,9.12,9.175,636622,0
+GIII.US,D,20091020,000000,9.145,9.175,8.585,8.845,349812,0
+GIII.US,D,20091021,000000,8.845,8.935,8.605,8.62,285794,0
+GIII.US,D,20091022,000000,8.63,8.63,8.295,8.53,441294,0
+GIII.US,D,20091023,000000,8.615,8.67,8.395,8.395,548442,0
+GIII.US,D,20091026,000000,8.355,8.54,8.275,8.28,440792,0
+GIII.US,D,20091027,000000,8.19,8.28,7.88,7.97,467814,0
+GIII.US,D,20091028,000000,7.93,7.955,7.66,7.72,214126,0
+GIII.US,D,20091029,000000,7.765,8.07,7.72,8.055,219650,0
+GIII.US,D,20091030,000000,8.01,8.12,7.92,8.005,348468,0
+GIII.US,D,20091102,000000,8.055,8.1,7.895,8.095,287022,0
+GIII.US,D,20091103,000000,7.985,8.11,7.915,8.105,150580,0
+GIII.US,D,20091104,000000,8.13,8.25,8.065,8.17,286984,0
+GIII.US,D,20091105,000000,8.21,8.665,8.195,8.62,182402,0
+GIII.US,D,20091106,000000,8.485,8.735,8.295,8.665,95734,0
+GIII.US,D,20091109,000000,8.705,8.845,8.705,8.845,190202,0
+GIII.US,D,20091110,000000,8.765,8.92,8.73,8.875,251290,0
+GIII.US,D,20091111,000000,8.91,9.05,8.875,9.03,272342,0
+GIII.US,D,20091112,000000,8.945,9.04,8.86,8.925,350676,0
+GIII.US,D,20091113,000000,8.895,9.1,8.78,9.05,152946,0
+GIII.US,D,20091116,000000,9.085,9.245,8.96,9.14,385578,0
+GIII.US,D,20091117,000000,9.12,9.125,8.94,9,289060,0
+GIII.US,D,20091118,000000,9.05,9.05,8.895,9.01,89184,0
+GIII.US,D,20091119,000000,8.885,8.965,8.83,8.925,254064,0
+GIII.US,D,20091120,000000,8.85,9.085,8.85,8.985,910022,0
+GIII.US,D,20091123,000000,9.08,9.17,8.83,8.845,637840,0
+GIII.US,D,20091124,000000,8.825,8.835,8.63,8.715,419570,0
+GIII.US,D,20091125,000000,8.715,8.715,8.635,8.66,98828,0
+GIII.US,D,20091127,000000,8.475,8.68,8.4,8.57,76244,0
+GIII.US,D,20091130,000000,8.56,8.67,8.37,8.485,176158,0
+GIII.US,D,20091201,000000,8.59,8.865,8.505,8.75,670282,0
+GIII.US,D,20091202,000000,9.565,9.755,9.06,9.265,1507294,0
+GIII.US,D,20091203,000000,9.68,9.975,9.445,9.94,1127534,0
+GIII.US,D,20091204,000000,10,10.805,10,10.8,1050774,0
+GIII.US,D,20091207,000000,10.805,11.125,10.085,10.1,826954,0
+GIII.US,D,20091208,000000,10.05,10.35,9.845,10.26,294194,0
+GIII.US,D,20091209,000000,10.2,10.3,9.955,10.135,227080,0
+GIII.US,D,20091210,000000,10.23,10.415,10.15,10.255,164550,0
+GIII.US,D,20091211,000000,10.365,10.595,10.155,10.555,236066,0
+GIII.US,D,20091214,000000,10.675,10.93,10.39,10.93,300730,0
+GIII.US,D,20091215,000000,10.89,11,10.625,10.625,219802,0
+GIII.US,D,20091216,000000,9.835,10.19,9.52,9.785,2378076,0
+GIII.US,D,20091217,000000,9.725,9.82,9.49,9.545,373072,0
+GIII.US,D,20091218,000000,9.635,9.635,9.3,9.505,711682,0
+GIII.US,D,20091221,000000,9.535,9.775,9.505,9.62,268004,0
+GIII.US,D,20091222,000000,9.66,9.73,9.58,9.68,158368,0
+GIII.US,D,20091223,000000,9.72,10.15,9.685,10.105,520708,0
+GIII.US,D,20091224,000000,10.025,10.815,10.025,10.5,301658,0
+GIII.US,D,20091228,000000,10.715,10.985,10.6,10.97,470568,0
+GIII.US,D,20091229,000000,10.995,11.09,10.815,10.965,272828,0
+GIII.US,D,20091230,000000,11,11,10.825,10.925,185472,0
+GIII.US,D,20091231,000000,10.95,10.995,10.74,10.835,177670,0
+GIII.US,D,20100104,000000,11.025,11.025,10.685,10.795,276002,0
+GIII.US,D,20100105,000000,10.785,10.87,10.53,10.645,226328,0
+GIII.US,D,20100106,000000,10.55,10.85,10.375,10.665,196510,0
+GIII.US,D,20100107,000000,10.685,10.695,10.115,10.13,287832,0
+GIII.US,D,20100108,000000,10.12,10.17,9.92,10.025,264108,0
+GIII.US,D,20100111,000000,10.12,10.275,9.8,9.99,240084,0
+GIII.US,D,20100112,000000,9.93,9.93,9.755,9.9,242680,0
+GIII.US,D,20100113,000000,9.995,9.995,9.77,9.825,390280,0
+GIII.US,D,20100114,000000,9.775,9.865,9.675,9.825,260200,0
+GIII.US,D,20100115,000000,9.87,10.065,9.625,9.875,391718,0
+GIII.US,D,20100119,000000,9.825,10.035,9.71,9.755,598766,0
+GIII.US,D,20100120,000000,9.69,9.78,9.42,9.475,229612,0
+GIII.US,D,20100121,000000,9.395,9.495,8.945,9.115,322518,0
+GIII.US,D,20100122,000000,9.1,9.145,8.735,8.815,445724,0
+GIII.US,D,20100125,000000,9.64,9.85,9.105,9.705,905408,0
+GIII.US,D,20100126,000000,9.755,10.07,9.525,9.81,304578,0
+GIII.US,D,20100127,000000,9.81,10.065,9.7,10,307970,0
+GIII.US,D,20100128,000000,10.065,10.075,9.52,9.56,298766,0
+GIII.US,D,20100129,000000,9.635,9.825,8.705,8.705,866514,0
+GIII.US,D,20100201,000000,8.715,9.085,8.44,9.06,420876,0
+GIII.US,D,20100202,000000,9.075,9.56,9.075,9.505,331784,0
+GIII.US,D,20100203,000000,9.43,9.43,9.13,9.38,222580,0
+GIII.US,D,20100204,000000,9.375,9.62,9.335,9.34,359650,0
+GIII.US,D,20100205,000000,9.39,9.485,9.155,9.39,201322,0
+GIII.US,D,20100208,000000,9.365,9.515,9.205,9.355,179594,0
+GIII.US,D,20100209,000000,9.475,9.475,9.16,9.455,136282,0
+GIII.US,D,20100210,000000,9.395,9.575,9.17,9.575,139084,0
+GIII.US,D,20100211,000000,9.51,9.82,9.315,9.81,113374,0
+GIII.US,D,20100212,000000,9.225,10,9.225,10,119906,0
+GIII.US,D,20100216,000000,10,10,9.565,9.875,220292,0
+GIII.US,D,20100217,000000,9.885,10,9.445,9.99,211552,0
+GIII.US,D,20100218,000000,9.95,10.025,9.925,9.975,195704,0
+GIII.US,D,20100219,000000,9.97,10.155,9.845,10.065,197510,0
+GIII.US,D,20100222,000000,10.07,10.595,10.07,10.495,244356,0
+GIII.US,D,20100223,000000,10.46,10.63,10.305,10.62,185892,0
+GIII.US,D,20100224,000000,10.62,10.895,10.62,10.765,168664,0
+GIII.US,D,20100225,000000,10.615,10.72,10.375,10.645,72622,0
+GIII.US,D,20100226,000000,10.625,10.625,10.37,10.485,70496,0
+GIII.US,D,20100301,000000,10.5,10.535,10.375,10.425,606360,0
+GIII.US,D,20100302,000000,10.48,10.49,10.375,10.395,308798,0
+GIII.US,D,20100303,000000,10.435,10.47,10.26,10.35,367880,0
+GIII.US,D,20100304,000000,10.33,10.42,10.215,10.33,258244,0
+GIII.US,D,20100305,000000,10.47,10.85,10.345,10.815,282558,0
+GIII.US,D,20100308,000000,10.845,10.97,10.695,10.93,103290,0
+GIII.US,D,20100309,000000,10.915,11.225,10.89,11.045,131946,0
+GIII.US,D,20100310,000000,11.085,11.2,10.91,11.085,155068,0
+GIII.US,D,20100311,000000,10.975,11.06,10.655,10.73,355644,0
+GIII.US,D,20100312,000000,10.855,11.005,10.635,10.92,491672,0
+GIII.US,D,20100315,000000,10.925,10.925,10.705,10.82,121144,0
+GIII.US,D,20100316,000000,10.885,11.035,10.785,10.97,244876,0
+GIII.US,D,20100317,000000,11,11.215,10.85,10.9,175064,0
+GIII.US,D,20100318,000000,10.885,10.94,10.75,10.86,99352,0
+GIII.US,D,20100319,000000,10.93,10.95,10.53,10.575,288590,0
+GIII.US,D,20100322,000000,10.53,11.12,10.38,11.02,228364,0
+GIII.US,D,20100323,000000,11.06,11.7,11.06,11.6,209350,0
+GIII.US,D,20100324,000000,11.63,11.695,11.4,11.61,259446,0
+GIII.US,D,20100325,000000,12.535,13.585,12.535,12.915,1690162,0
+GIII.US,D,20100326,000000,12.88,14.12,12.88,14.02,986166,0
+GIII.US,D,20100329,000000,14.02,14.045,13.375,13.525,736568,0
+GIII.US,D,20100330,000000,13.55,14.325,13.525,14.155,722326,0
+GIII.US,D,20100331,000000,14.08,14.39,13.69,13.78,268626,0
+GIII.US,D,20100401,000000,13.8,13.875,13.36,13.725,285538,0
+GIII.US,D,20100405,000000,13.85,13.995,13.365,13.5,644136,0
+GIII.US,D,20100406,000000,13.5,14.045,13.09,13.885,211638,0
+GIII.US,D,20100407,000000,13.91,14.135,13.68,13.775,315918,0
+GIII.US,D,20100408,000000,13.825,14.2,13.78,14.105,231296,0
+GIII.US,D,20100409,000000,14.145,14.27,13.84,14.01,309990,0
+GIII.US,D,20100412,000000,14.055,14.23,13.84,14.05,427786,0
+GIII.US,D,20100413,000000,14,14.41,13.775,13.795,424688,0
+GIII.US,D,20100414,000000,13.92,14.145,13.89,14,425432,0
+GIII.US,D,20100415,000000,14,14.34,14,14.225,344006,0
+GIII.US,D,20100416,000000,14.25,14.45,13.7,14.36,373482,0
+GIII.US,D,20100419,000000,14.335,14.765,14.005,14.2,560952,0
+GIII.US,D,20100420,000000,14.305,14.465,14.025,14.2,311544,0
+GIII.US,D,20100421,000000,14.225,14.365,14,14.315,283618,0
+GIII.US,D,20100422,000000,14.115,14.695,14.1,14.685,311242,0
+GIII.US,D,20100423,000000,14.65,14.97,14.5,14.915,209196,0
+GIII.US,D,20100426,000000,14.97,15.39,14.9,14.905,338470,0
+GIII.US,D,20100427,000000,14.88,15.495,14.585,14.705,349854,0
+GIII.US,D,20100428,000000,14.765,14.765,14.095,14.33,448360,0
+GIII.US,D,20100429,000000,14.445,15.235,14.355,15.195,352666,0
+GIII.US,D,20100430,000000,15.15,15.15,14.195,14.3,733542,0
+GIII.US,D,20100503,000000,14.27,15.6,14.165,15.375,675556,0
+GIII.US,D,20100504,000000,15.14,15.14,13.91,14.015,475438,0
+GIII.US,D,20100505,000000,13.835,14.21,13.12,13.555,330850,0
+GIII.US,D,20100506,000000,13.49,13.925,11.87,13.04,505024,0
+GIII.US,D,20100507,000000,12.9,13.29,12.26,12.67,572126,0
+GIII.US,D,20100510,000000,13.335,13.96,13.25,13.945,360420,0
+GIII.US,D,20100511,000000,13.845,14.765,13.59,14.475,389732,0
+GIII.US,D,20100512,000000,14.59,15.375,14.59,15.195,653678,0
+GIII.US,D,20100513,000000,15.205,15.5,14.84,14.985,432890,0
+GIII.US,D,20100514,000000,14.81,14.975,14.305,14.855,475392,0
+GIII.US,D,20100517,000000,14.99,15.04,13.985,14.45,263002,0
+GIII.US,D,20100518,000000,14.625,14.865,14.085,14.145,377492,0
+GIII.US,D,20100519,000000,14.055,14.35,13.625,13.775,311858,0
+GIII.US,D,20100520,000000,13.475,13.475,12.735,12.975,465432,0
+GIII.US,D,20100521,000000,12.7,13.82,12.545,13.59,259838,0
+GIII.US,D,20100524,000000,13.62,13.755,13.055,13.415,226068,0
+GIII.US,D,20100525,000000,12.995,13.735,12.855,13.735,230594,0
+GIII.US,D,20100526,000000,13.82,14.625,13.765,13.935,1033664,0
+GIII.US,D,20100527,000000,14.375,14.48,13.81,14.25,317424,0
+GIII.US,D,20100528,000000,14.22,14.45,14.03,14.335,335224,0
+GIII.US,D,20100601,000000,14.15,14.47,13.805,13.825,354522,0
+GIII.US,D,20100602,000000,13.85,14.17,13.475,14.11,413804,0
+GIII.US,D,20100603,000000,14.05,14.58,13.765,14.465,281494,0
+GIII.US,D,20100604,000000,14.075,14.275,13.57,13.8,433530,0
+GIII.US,D,20100607,000000,14.2,14.5,13.085,13.12,833934,0
+GIII.US,D,20100608,000000,13.255,14.115,12,12.88,1020838,0
+GIII.US,D,20100609,000000,13.04,13.29,12.345,12.505,592228,0
+GIII.US,D,20100610,000000,12.79,13.175,12.645,13.155,414502,0
+GIII.US,D,20100611,000000,12.945,13.255,12.875,13.205,438636,0
+GIII.US,D,20100614,000000,13.33,13.52,13.005,13.055,333758,0
+GIII.US,D,20100615,000000,13.275,13.465,13.045,13.365,384798,0
+GIII.US,D,20100616,000000,13.22,13.475,13.06,13.17,346596,0
+GIII.US,D,20100617,000000,13.225,13.44,13.095,13.375,273446,0
+GIII.US,D,20100618,000000,13.475,13.5,13.185,13.29,274162,0
+GIII.US,D,20100621,000000,13.48,13.48,12.23,12.575,684798,0
+GIII.US,D,20100622,000000,12.59,12.835,12.035,12.5,661578,0
+GIII.US,D,20100623,000000,12.52,12.89,12.215,12.23,629696,0
+GIII.US,D,20100624,000000,12.125,12.385,11.805,11.83,454794,0
+GIII.US,D,20100625,000000,11.935,12.16,11.77,12.03,1447666,0
+GIII.US,D,20100628,000000,12.065,12.195,11.72,11.75,458792,0
+GIII.US,D,20100629,000000,11.515,11.56,11.06,11.215,460254,0
+GIII.US,D,20100630,000000,11.16,11.465,10.975,11.445,330956,0
+GIII.US,D,20100701,000000,11.395,11.71,11.245,11.405,591774,0
+GIII.US,D,20100702,000000,11.46,11.485,11.095,11.32,249078,0
+GIII.US,D,20100706,000000,11.51,11.65,11.035,11.1,531776,0
+GIII.US,D,20100707,000000,11.18,11.72,11.03,11.69,476300,0
+GIII.US,D,20100708,000000,11.81,12.05,11.63,12.035,495834,0
+GIII.US,D,20100709,000000,11.975,12.1,11.75,12.025,235522,0
+GIII.US,D,20100712,000000,11.96,11.965,11.585,11.605,193252,0
+GIII.US,D,20100713,000000,11.835,11.875,11.625,11.795,358122,0
+GIII.US,D,20100714,000000,11.755,11.885,11.575,11.73,187156,0
+GIII.US,D,20100715,000000,11.71,11.71,11.23,11.395,237380,0
+GIII.US,D,20100716,000000,11.305,11.305,10.54,10.62,382764,0
+GIII.US,D,20100719,000000,10.71,10.87,10.51,10.67,186024,0
+GIII.US,D,20100720,000000,10.5,11.09,10.495,11.07,375118,0
+GIII.US,D,20100721,000000,11.12,11.12,10.7,10.72,179850,0
+GIII.US,D,20100722,000000,10.96,11.725,10.96,11.71,374572,0
+GIII.US,D,20100723,000000,11.6,12.49,11.42,12.265,397484,0
+GIII.US,D,20100726,000000,12.345,13.44,12.345,13.44,592660,0
+GIII.US,D,20100727,000000,13.495,13.575,12.905,13.08,490780,0
+GIII.US,D,20100728,000000,13.095,13.175,12.5,12.7,512710,0
+GIII.US,D,20100729,000000,12.805,13.125,12.365,12.92,336294,0
+GIII.US,D,20100730,000000,12.72,13.015,12.675,12.9,304956,0
+GIII.US,D,20100802,000000,13.16,13.6,13.075,13.3,243656,0
+GIII.US,D,20100803,000000,13.275,13.295,12.595,12.74,308448,0
+GIII.US,D,20100804,000000,12.78,13.055,12.55,13.035,304264,0
+GIII.US,D,20100805,000000,12.885,13.055,12.685,12.735,203054,0
+GIII.US,D,20100806,000000,12.595,12.7,12.245,12.5,181220,0
+GIII.US,D,20100809,000000,12.59,12.76,12.485,12.68,143130,0
+GIII.US,D,20100810,000000,12.46,12.515,12.04,12.165,149218,0
+GIII.US,D,20100811,000000,11.82,11.83,11.495,11.515,142804,0
+GIII.US,D,20100812,000000,11.245,11.655,11.245,11.45,144148,0
+GIII.US,D,20100813,000000,11.37,11.545,11.18,11.295,173536,0
+GIII.US,D,20100816,000000,11.19,11.46,11.08,11.14,106626,0
+GIII.US,D,20100817,000000,11.275,11.59,11.06,11.53,185346,0
+GIII.US,D,20100818,000000,11.55,11.995,11.305,11.87,268712,0
+GIII.US,D,20100819,000000,11.83,11.845,11.425,11.65,321748,0
+GIII.US,D,20100820,000000,11.62,11.9,11.61,11.89,208960,0
+GIII.US,D,20100823,000000,11.96,12,11.705,11.75,256890,0
+GIII.US,D,20100824,000000,11.47,11.96,11.4,11.78,270612,0
+GIII.US,D,20100825,000000,11.64,11.78,11.295,11.72,408168,0
+GIII.US,D,20100826,000000,11.715,11.785,11.01,11.225,288686,0
+GIII.US,D,20100827,000000,11.405,11.745,11.065,11.72,253490,0
+GIII.US,D,20100830,000000,11.63,11.815,11.535,11.55,267138,0
+GIII.US,D,20100831,000000,11.515,12.18,11.475,12.07,367770,0
+GIII.US,D,20100901,000000,14.28,14.515,13.515,14.005,2871330,0
+GIII.US,D,20100902,000000,13.97,15.49,13.945,15.115,1665684,0
+GIII.US,D,20100903,000000,15.27,15.4,14.75,15,475438,0
+GIII.US,D,20100907,000000,15.02,15.09,14.575,14.945,323084,0
+GIII.US,D,20100908,000000,14.94,14.99,14.565,14.95,332506,0
+GIII.US,D,20100909,000000,15.18,15.18,14.75,14.985,206150,0
+GIII.US,D,20100910,000000,15.025,15.055,14.54,14.735,258768,0
+GIII.US,D,20100913,000000,14.995,15.4,14.795,15.095,551850,0
+GIII.US,D,20100914,000000,15.095,15.39,14.9,15.18,717482,0
+GIII.US,D,20100915,000000,15.155,15.97,14.975,15.74,703952,0
+GIII.US,D,20100916,000000,15.745,16.095,15.67,16,342476,0
+GIII.US,D,20100917,000000,16.125,16.175,15.275,15.7,329912,0
+GIII.US,D,20100920,000000,15.825,16.035,15.36,15.655,323504,0
+GIII.US,D,20100921,000000,15.71,15.98,15.22,15.58,366588,0
+GIII.US,D,20100922,000000,15.55,15.55,14.28,14.76,525968,0
+GIII.US,D,20100923,000000,14.64,14.785,14.345,14.47,270148,0
+GIII.US,D,20100924,000000,14.74,14.925,14.555,14.915,231468,0
+GIII.US,D,20100927,000000,14.875,15.76,14.875,15.585,544082,0
+GIII.US,D,20100928,000000,15.625,15.8,15.25,15.745,304928,0
+GIII.US,D,20100929,000000,15.735,16,15.5,15.895,310750,0
+GIII.US,D,20100930,000000,16.035,16.07,15.505,15.69,389150,0
+GIII.US,D,20101001,000000,15.915,15.93,15.585,15.775,338998,0
+GIII.US,D,20101004,000000,15.745,15.84,15.445,15.605,214144,0
+GIII.US,D,20101005,000000,15.855,16.29,15.615,16.115,587252,0
+GIII.US,D,20101006,000000,15.925,16.1,14.78,14.945,511278,0
+GIII.US,D,20101007,000000,15.11,15.25,14.33,14.9,676386,0
+GIII.US,D,20101008,000000,14.97,15.26,14.585,15.17,304774,0
+GIII.US,D,20101011,000000,15.205,15.64,15.02,15.47,328764,0
+GIII.US,D,20101012,000000,15.46,15.91,15.25,15.795,334550,0
+GIII.US,D,20101013,000000,15.885,15.885,15.18,15.255,488062,0
+GIII.US,D,20101014,000000,15.2,15.35,14.76,15.33,620580,0
+GIII.US,D,20101015,000000,15,15.045,13.81,14.42,1422786,0
+GIII.US,D,20101018,000000,14.345,14.72,14.325,14.675,247414,0
+GIII.US,D,20101019,000000,14.38,14.505,13.845,14.145,709754,0
+GIII.US,D,20101020,000000,14.195,14.49,14,14.36,213136,0
+GIII.US,D,20101021,000000,14.505,14.65,14.035,14.27,242902,0
+GIII.US,D,20101022,000000,14.3,14.345,13.905,14.11,255064,0
+GIII.US,D,20101025,000000,14.285,14.535,14.225,14.39,254416,0
+GIII.US,D,20101026,000000,14.25,14.5,14.125,14.305,226356,0
+GIII.US,D,20101027,000000,14.29,14.42,13.69,13.79,577650,0
+GIII.US,D,20101028,000000,13.975,13.975,13.11,13.385,410802,0
+GIII.US,D,20101029,000000,13.365,13.365,13.04,13.2,210618,0
+GIII.US,D,20101101,000000,13.375,13.735,13.01,13.695,496250,0
+GIII.US,D,20101102,000000,13.95,14.32,13.775,14.275,292234,0
+GIII.US,D,20101103,000000,14.34,14.365,13.655,13.8,281356,0
+GIII.US,D,20101104,000000,14.125,14.18,13.78,13.865,311466,0
+GIII.US,D,20101105,000000,13.945,14.83,13.94,14.765,456466,0
+GIII.US,D,20101108,000000,14.74,14.935,14.285,14.43,206018,0
+GIII.US,D,20101109,000000,14.525,14.67,13.855,14.02,231088,0
+GIII.US,D,20101110,000000,14.055,14.28,13.76,14.04,169734,0
+GIII.US,D,20101111,000000,13.82,13.845,13.39,13.44,288312,0
+GIII.US,D,20101112,000000,13.255,13.365,12.805,12.955,442172,0
+GIII.US,D,20101115,000000,13.085,13.14,12.855,12.9,514726,0
+GIII.US,D,20101116,000000,12.75,12.87,12.2,12.33,857232,0
+GIII.US,D,20101117,000000,12.34,13.1,12.325,12.915,421096,0
+GIII.US,D,20101118,000000,13.175,13.92,13.07,13.59,309834,0
+GIII.US,D,20101119,000000,13.565,13.83,13.545,13.68,425242,0
+GIII.US,D,20101122,000000,13.625,13.96,13.31,13.86,274004,0
+GIII.US,D,20101123,000000,13.61,13.73,13.335,13.7,211536,0
+GIII.US,D,20101124,000000,13.925,14.225,13.88,14.045,369074,0
+GIII.US,D,20101126,000000,13.9,14.185,13.835,14.025,155410,0
+GIII.US,D,20101129,000000,14.08,14.09,13.705,13.92,300692,0
+GIII.US,D,20101130,000000,13.75,14,13.515,13.685,443452,0
+GIII.US,D,20101201,000000,13.93,13.93,13.575,13.925,613446,0
+GIII.US,D,20101202,000000,13.895,13.93,13.705,13.8,526452,0
+GIII.US,D,20101203,000000,13.825,14.925,13.755,14.79,848192,0
+GIII.US,D,20101206,000000,14.79,15.35,14.68,15.29,1033286,0
+GIII.US,D,20101207,000000,15.185,15.555,15.075,15.445,1134458,0
+GIII.US,D,20101208,000000,15.625,15.875,14.245,15.805,1734198,0
+GIII.US,D,20101209,000000,15.95,17.37,15.835,16.93,1366750,0
+GIII.US,D,20101210,000000,16.975,17.5,16.89,17.49,721668,0
+GIII.US,D,20101213,000000,17.7,17.8,17.26,17.535,689434,0
+GIII.US,D,20101214,000000,17.535,17.61,17.295,17.345,522328,0
+GIII.US,D,20101215,000000,17.205,17.44,17.065,17.175,444212,0
+GIII.US,D,20101216,000000,17.175,17.705,17.14,17.565,392340,0
+GIII.US,D,20101217,000000,17.595,17.595,17.225,17.25,493960,0
+GIII.US,D,20101220,000000,17.25,17.845,17.225,17.715,454328,0
+GIII.US,D,20101221,000000,17.875,17.895,17.61,17.79,346822,0
+GIII.US,D,20101222,000000,17.9,17.9,17.52,17.7,271888,0
+GIII.US,D,20101223,000000,17.745,17.745,17.47,17.54,195444,0
+GIII.US,D,20101227,000000,17.505,17.95,17.395,17.88,180120,0
+GIII.US,D,20101228,000000,17.955,17.955,17.555,17.6,124028,0
+GIII.US,D,20101229,000000,17.585,17.935,17.475,17.665,94880,0
+GIII.US,D,20101230,000000,17.675,17.995,17.625,17.695,103948,0
+GIII.US,D,20101231,000000,17.51,17.745,17.495,17.575,250532,0
+GIII.US,D,20110103,000000,17.53,18.15,17.505,17.695,357574,0
+GIII.US,D,20110104,000000,17.855,17.925,17,17.75,470474,0
+GIII.US,D,20110105,000000,17.765,18.235,17.55,18.195,417876,0
+GIII.US,D,20110106,000000,18.25,18.425,18.075,18.2,357344,0
+GIII.US,D,20110107,000000,18.31,18.36,17.665,18.06,495742,0
+GIII.US,D,20110110,000000,17.76,18.055,17.55,17.975,207542,0
+GIII.US,D,20110111,000000,18.11,18.11,17.495,17.56,244206,0
+GIII.US,D,20110112,000000,17.755,17.905,17.42,17.58,167792,0
+GIII.US,D,20110113,000000,17.64,18.01,17.59,17.7,290300,0
+GIII.US,D,20110114,000000,17.61,18.1,17.565,18.095,241020,0
+GIII.US,D,20110118,000000,18.1,18.495,17.855,18,283704,0
+GIII.US,D,20110119,000000,18.075,18.255,17.8,17.87,301206,0
+GIII.US,D,20110120,000000,17.785,17.865,16.85,17.005,438060,0
+GIII.US,D,20110121,000000,16.75,16.84,16.06,16.245,545588,0
+GIII.US,D,20110124,000000,16.175,16.635,16,16.485,374228,0
+GIII.US,D,20110125,000000,16.34,16.41,16,16.26,276430,0
+GIII.US,D,20110126,000000,16.3,17.27,15.82,17.265,487802,0
+GIII.US,D,20110127,000000,17.295,17.94,17.195,17.745,249340,0
+GIII.US,D,20110128,000000,17.77,17.9,17.235,17.46,331974,0
+GIII.US,D,20110131,000000,17.53,17.79,17.2,17.445,276878,0
+GIII.US,D,20110201,000000,17.43,18.49,17.43,18.355,278860,0
+GIII.US,D,20110202,000000,18.385,18.49,17.835,18.025,166728,0
+GIII.US,D,20110203,000000,17.975,18.815,17.975,18.54,320714,0
+GIII.US,D,20110204,000000,18.725,18.725,18.215,18.29,297176,0
+GIII.US,D,20110207,000000,18.3,18.585,18.07,18.48,150472,0
+GIII.US,D,20110208,000000,18.495,18.62,18.325,18.515,155632,0
+GIII.US,D,20110209,000000,18.425,18.815,18.3,18.77,162380,0
+GIII.US,D,20110210,000000,18.615,19.15,18.49,19.04,188436,0
+GIII.US,D,20110211,000000,18.955,19.03,18.69,18.845,81262,0
+GIII.US,D,20110214,000000,18.78,19.015,18.51,18.73,94708,0
+GIII.US,D,20110215,000000,18.715,18.73,18.09,18.24,238746,0
+GIII.US,D,20110216,000000,18.315,18.49,18.155,18.475,513682,0
+GIII.US,D,20110218,000000,18.7,18.7,18.51,18.625,83232,0
+GIII.US,D,20110222,000000,18.36,18.805,18.01,18.545,243002,0
+GIII.US,D,20110223,000000,18.165,18.82,18.165,18.55,257474,0
+GIII.US,D,20110224,000000,18.585,18.995,18.33,18.97,167792,0
+GIII.US,D,20110225,000000,19.28,19.8,18.975,19.405,395842,0
+GIII.US,D,20110228,000000,19.475,19.725,19.22,19.66,164660,0
+GIII.US,D,20110301,000000,19.73,19.975,19.195,19.3,251936,0
+GIII.US,D,20110302,000000,19.355,19.63,19.13,19.44,199646,0
+GIII.US,D,20110303,000000,19.515,19.78,19.41,19.535,223480,0
+GIII.US,D,20110304,000000,19.705,19.87,19.41,19.625,190810,0
+GIII.US,D,20110307,000000,19.69,19.69,18.96,19.385,400386,0
+GIII.US,D,20110308,000000,19.37,19.41,18.58,19.225,297144,0
+GIII.US,D,20110309,000000,18.88,19.2,18.835,18.925,306918,0
+GIII.US,D,20110310,000000,18.655,18.78,18.25,18.44,155942,0
+GIII.US,D,20110311,000000,18.255,18.41,18.045,18.13,302832,0
+GIII.US,D,20110314,000000,17.95,18.365,17.785,18.26,241178,0
+GIII.US,D,20110315,000000,17.415,18.185,17.415,17.96,162986,0
+GIII.US,D,20110316,000000,17.955,18.015,17.55,17.675,156910,0
+GIII.US,D,20110317,000000,17.995,18.17,17.355,17.625,167676,0
+GIII.US,D,20110318,000000,17.35,17.775,16.815,17.125,337792,0
+GIII.US,D,20110321,000000,17.305,17.475,17.115,17.21,350916,0
+GIII.US,D,20110322,000000,17.35,17.72,17.165,17.72,313944,0
+GIII.US,D,20110323,000000,18.25,18.3,17.075,17.195,865698,0
+GIII.US,D,20110324,000000,17.305,17.34,16.67,17.03,497838,0
+GIII.US,D,20110325,000000,16.92,17.945,16.92,17.34,260852,0
+GIII.US,D,20110328,000000,17.445,17.82,17.23,17.24,202160,0
+GIII.US,D,20110329,000000,17.13,17.5,17.03,17.45,167734,0
+GIII.US,D,20110330,000000,17.545,18,17.32,17.94,299048,0
+GIII.US,D,20110331,000000,17.98,18.795,17.925,18.785,316720,0
+GIII.US,D,20110401,000000,18.875,18.96,18.08,18.345,262564,0
+GIII.US,D,20110404,000000,18.725,18.85,18.155,18.375,329104,0
+GIII.US,D,20110405,000000,18.375,18.845,18.255,18.825,310508,0
+GIII.US,D,20110406,000000,18.95,19,18.8,18.9,188346,0
+GIII.US,D,20110407,000000,18.875,19.14,18.85,19,139154,0
+GIII.US,D,20110408,000000,19.12,19.12,18.98,19.005,151750,0
+GIII.US,D,20110411,000000,19.03,19.24,18.97,19.085,197942,0
+GIII.US,D,20110412,000000,19,19.46,18.99,19.135,194048,0
+GIII.US,D,20110413,000000,19.245,19.27,18.61,18.87,101484,0
+GIII.US,D,20110414,000000,18.595,19.3,18.595,19.13,152298,0
+GIII.US,D,20110415,000000,18.88,19.605,18.88,19.5,345636,0
+GIII.US,D,20110418,000000,19.2,19.47,18.71,19.36,212738,0
+GIII.US,D,20110419,000000,19.475,20.25,19.475,20.195,242122,0
+GIII.US,D,20110420,000000,20.5,21.22,20.35,21.15,443254,0
+GIII.US,D,20110421,000000,21.05,21.325,20.89,21.235,273558,0
+GIII.US,D,20110425,000000,21.36,21.89,21.155,21.855,507926,0
+GIII.US,D,20110426,000000,21.845,22.27,21.675,22.095,208966,0
+GIII.US,D,20110427,000000,22,22.685,21.995,22.555,219444,0
+GIII.US,D,20110428,000000,22.595,22.69,21.88,22.275,224188,0
+GIII.US,D,20110429,000000,22.25,22.61,22.175,22.43,211964,0
+GIII.US,D,20110502,000000,22.55,22.575,21.35,21.375,503634,0
+GIII.US,D,20110503,000000,21.405,21.67,20.61,21.165,334274,0
+GIII.US,D,20110504,000000,21.14,21.14,20.26,20.79,218472,0
+GIII.US,D,20110505,000000,20.7,21.485,20.61,21.105,193800,0
+GIII.US,D,20110506,000000,21.12,21.495,20.83,20.96,140814,0
+GIII.US,D,20110509,000000,20.99,21.97,20.72,21.855,165876,0
+GIII.US,D,20110510,000000,22.005,22.35,21.9,22.115,154882,0
+GIII.US,D,20110511,000000,22.105,22.22,21.39,21.82,117058,0
+GIII.US,D,20110512,000000,21.685,22.285,21.535,22.155,79452,0
+GIII.US,D,20110513,000000,22.195,22.365,21.505,21.725,70828,0
+GIII.US,D,20110516,000000,21.555,21.895,21.175,21.175,102332,0
+GIII.US,D,20110517,000000,20.765,21.305,20.71,20.82,154634,0
+GIII.US,D,20110518,000000,20.95,21.225,20.815,21.15,131544,0
+GIII.US,D,20110519,000000,21.31,21.735,21.02,21.59,121192,0
+GIII.US,D,20110520,000000,21.38,21.425,20.23,20.52,295618,0
+GIII.US,D,20110523,000000,20.15,20.395,19.985,20.075,284184,0
+GIII.US,D,20110524,000000,20.1,20.51,19.66,20.305,371680,0
+GIII.US,D,20110525,000000,20.125,20.77,20,20.285,221862,0
+GIII.US,D,20110526,000000,20.3,20.695,20.215,20.635,105242,0
+GIII.US,D,20110527,000000,20.69,21.24,20.675,21.21,88196,0
+GIII.US,D,20110531,000000,21.48,21.63,21.055,21.46,157956,0
+GIII.US,D,20110601,000000,21.605,21.75,20.57,20.59,278334,0
+GIII.US,D,20110602,000000,20.585,20.83,19.895,19.99,186260,0
+GIII.US,D,20110603,000000,19.75,19.915,19.23,19.3,384596,0
+GIII.US,D,20110606,000000,19.275,19.665,19.115,19.235,510932,0
+GIII.US,D,20110607,000000,17.5,17.625,15.925,16.99,2919672,0
+GIII.US,D,20110608,000000,17.145,17.29,16.54,16.71,710882,0
+GIII.US,D,20110609,000000,16.745,17.055,16.68,16.71,460634,0
+GIII.US,D,20110610,000000,16.56,16.79,16.205,16.56,354320,0
+GIII.US,D,20110613,000000,16.695,17.18,16.59,16.755,376898,0
+GIII.US,D,20110614,000000,17.005,17.19,16.8,16.945,315556,0
+GIII.US,D,20110615,000000,16.775,17.075,16.71,16.8,224666,0
+GIII.US,D,20110616,000000,16.8,16.99,16.5,16.825,317556,0
+GIII.US,D,20110617,000000,17.02,17.42,16.86,17.095,359880,0
+GIII.US,D,20110620,000000,17.005,17.43,17.005,17.375,202396,0
+GIII.US,D,20110621,000000,17.41,18.125,17.31,18.1,380338,0
+GIII.US,D,20110622,000000,17.95,18.18,17.11,17.325,355980,0
+GIII.US,D,20110623,000000,17.1,17.41,17.005,17.2,293270,0
+GIII.US,D,20110624,000000,17.255,17.385,16.88,16.99,456220,0
+GIII.US,D,20110627,000000,17.09,17.26,16.705,16.95,241168,0
+GIII.US,D,20110628,000000,17.07,17.27,16.775,16.86,500778,0
+GIII.US,D,20110629,000000,16.985,16.985,16.545,16.58,541820,0
+GIII.US,D,20110630,000000,16.695,17.34,16.695,17.25,686090,0
+GIII.US,D,20110701,000000,17.48,17.905,17.425,17.75,318276,0
+GIII.US,D,20110705,000000,17.895,18.335,17.825,18.225,254246,0
+GIII.US,D,20110706,000000,18.31,18.735,18.225,18.535,237282,0
+GIII.US,D,20110707,000000,18.875,19.475,18.875,19,323164,0
+GIII.US,D,20110708,000000,18.75,18.775,18.13,18.185,236596,0
+GIII.US,D,20110711,000000,18.085,18.335,17.52,17.6,428328,0
+GIII.US,D,20110712,000000,17.63,17.735,17.255,17.44,481024,0
+GIII.US,D,20110713,000000,17.585,17.775,17.375,17.495,232588,0
+GIII.US,D,20110714,000000,17.595,17.73,16.735,16.77,292114,0
+GIII.US,D,20110715,000000,16.87,16.975,16.7,16.745,256374,0
+GIII.US,D,20110718,000000,16.645,16.75,16.26,16.27,328504,0
+GIII.US,D,20110719,000000,16.395,16.735,16.395,16.62,226934,0
+GIII.US,D,20110720,000000,16.66,16.885,16.4,16.415,208438,0
+GIII.US,D,20110721,000000,16.425,16.67,16.335,16.355,315404,0
+GIII.US,D,20110722,000000,16.35,16.405,16.26,16.31,248780,0
+GIII.US,D,20110725,000000,16.18,16.25,15.845,15.85,323410,0
+GIII.US,D,20110726,000000,14.8,16.135,14.63,15.93,801128,0
+GIII.US,D,20110727,000000,15.9,15.97,14.975,15.02,392082,0
+GIII.US,D,20110728,000000,15.035,15.46,15.02,15.38,578748,0
+GIII.US,D,20110729,000000,15.175,15.555,14.785,15.435,389578,0
+GIII.US,D,20110801,000000,15.5,15.665,14.995,15.06,389486,0
+GIII.US,D,20110802,000000,14.89,15.17,14.31,14.345,377826,0
+GIII.US,D,20110803,000000,14.405,14.565,13.94,14.54,179026,0
+GIII.US,D,20110804,000000,14.065,14.44,13.49,13.49,356126,0
+GIII.US,D,20110805,000000,14.165,14.195,12.77,13.15,555538,0
+GIII.US,D,20110808,000000,12.5,13.045,11.65,11.82,427914,0
+GIII.US,D,20110809,000000,12.14,12.6,11.145,12.395,573238,0
+GIII.US,D,20110810,000000,12.165,12.675,11.66,11.76,302060,0
+GIII.US,D,20110811,000000,11.87,12.635,11.77,12.435,323090,0
+GIII.US,D,20110812,000000,12.6,12.95,12.045,12.38,385194,0
+GIII.US,D,20110815,000000,12.77,12.875,12.445,12.875,130288,0
+GIII.US,D,20110816,000000,12.675,12.74,12.26,12.625,310252,0
+GIII.US,D,20110817,000000,12.705,12.865,12.24,12.405,234954,0
+GIII.US,D,20110818,000000,11.93,11.96,11.205,11.27,473034,0
+GIII.US,D,20110819,000000,11.03,11.4,10.625,10.77,288804,0
+GIII.US,D,20110822,000000,11.065,11.545,11.065,11.14,459116,0
+GIII.US,D,20110823,000000,11.305,12.085,11.09,11.955,458488,0
+GIII.US,D,20110824,000000,11.97,12.555,11.945,12.475,183068,0
+GIII.US,D,20110825,000000,12.575,12.745,12.185,12.44,499470,0
+GIII.US,D,20110826,000000,12.305,12.8,12.16,12.74,237992,0
+GIII.US,D,20110829,000000,12.925,13.6,12.77,13.54,186098,0
+GIII.US,D,20110830,000000,13.44,13.81,13.17,13.68,315386,0
+GIII.US,D,20110831,000000,13.86,14.145,13.385,14.13,421226,0
+GIII.US,D,20110901,000000,14.1,14.435,13.695,14.26,406292,0
+GIII.US,D,20110902,000000,13.835,14.105,13.15,13.35,317806,0
+GIII.US,D,20110906,000000,13.11,13.125,12.555,13.075,245996,0
+GIII.US,D,20110907,000000,13.165,14.385,13.165,14.33,380522,0
+GIII.US,D,20110908,000000,12.13,12.6,11.55,11.91,2848538,0
+GIII.US,D,20110909,000000,11.99,11.995,11.15,11.29,962234,0
+GIII.US,D,20110912,000000,11.055,12,10.85,10.995,752754,0
+GIII.US,D,20110913,000000,11,11.06,10.22,10.445,1450018,0
+GIII.US,D,20110914,000000,10.5,10.935,10.285,10.74,1736560,0
+GIII.US,D,20110915,000000,11.15,12.03,11.135,11.89,1679348,0
+GIII.US,D,20110916,000000,11.995,12.18,11.875,12.075,382116,0
+GIII.US,D,20110919,000000,11.79,12.07,11.585,11.88,218956,0
+GIII.US,D,20110920,000000,12.025,12.345,11.875,11.88,929126,0
+GIII.US,D,20110921,000000,11.83,11.945,11.29,11.365,518028,0
+GIII.US,D,20110922,000000,11.25,11.37,10.805,10.91,529988,0
+GIII.US,D,20110923,000000,11.225,11.675,11.01,11.545,495062,0
+GIII.US,D,20110926,000000,11.625,11.635,11.33,11.59,605554,0
+GIII.US,D,20110927,000000,11.93,12.5,11.81,11.925,404196,0
+GIII.US,D,20110928,000000,11.945,12.505,11.76,12.265,459360,0
+GIII.US,D,20110929,000000,12.535,12.62,11.8,12.265,435916,0
+GIII.US,D,20110930,000000,11.92,12.05,11.355,11.43,539640,0
+GIII.US,D,20111003,000000,11.335,11.795,10.86,10.915,436824,0
+GIII.US,D,20111004,000000,10.775,11.885,10.61,11.875,408688,0
+GIII.US,D,20111005,000000,11.72,12.355,11.575,12.175,310384,0
+GIII.US,D,20111006,000000,12.055,12.89,12.055,12.8,469842,0
+GIII.US,D,20111007,000000,12.845,13.05,12.325,12.445,212908,0
+GIII.US,D,20111010,000000,12.735,13.235,12.735,13.23,365930,0
+GIII.US,D,20111011,000000,13.065,13.415,12.955,13.35,289652,0
+GIII.US,D,20111012,000000,13.58,13.84,13.455,13.565,593876,0
+GIII.US,D,20111013,000000,13.275,13.725,13.275,13.555,227430,0
+GIII.US,D,20111014,000000,13.76,14.07,13.685,14.055,238838,0
+GIII.US,D,20111017,000000,13.925,14.105,13.805,13.87,402870,0
+GIII.US,D,20111018,000000,13.935,13.945,13.375,13.685,465228,0
+GIII.US,D,20111019,000000,13.605,13.73,13.02,13.175,220196,0
+GIII.US,D,20111020,000000,13.14,13.175,12.655,12.785,339422,0
+GIII.US,D,20111021,000000,12.97,13.125,12.805,12.96,275798,0
+GIII.US,D,20111024,000000,13.04,13.305,12.975,13.195,632730,0
+GIII.US,D,20111025,000000,13.12,13.335,13.075,13.175,545862,0
+GIII.US,D,20111026,000000,13.4,13.5,12.83,13.4,314186,0
+GIII.US,D,20111027,000000,14.075,14.875,13.99,14.065,1012048,0
+GIII.US,D,20111028,000000,14.26,14.5,13.86,13.935,793530,0
+GIII.US,D,20111031,000000,13.575,14.33,13.575,14.095,890352,0
+GIII.US,D,20111101,000000,13.295,14.495,13.14,13.565,632116,0
+GIII.US,D,20111102,000000,13.815,13.95,13.585,13.63,502704,0
+GIII.US,D,20111103,000000,13.745,13.745,13.15,13.19,596094,0
+GIII.US,D,20111104,000000,13.025,13.22,13.01,13.075,196586,0
+GIII.US,D,20111107,000000,13.035,13.035,12.63,12.85,175174,0
+GIII.US,D,20111108,000000,11.985,12.99,11.985,12.785,229980,0
+GIII.US,D,20111109,000000,12.375,12.58,11.95,11.955,402784,0
+GIII.US,D,20111110,000000,12.175,12.175,11.185,11.275,1248020,0
+GIII.US,D,20111111,000000,11.15,11.455,11.14,11.27,457742,0
+GIII.US,D,20111114,000000,11.245,11.295,11.15,11.195,382342,0
+GIII.US,D,20111115,000000,11.125,11.33,10.84,11.31,414292,0
+GIII.US,D,20111116,000000,11.135,11.19,10.8,10.81,412600,0
+GIII.US,D,20111117,000000,10.81,10.825,10.275,10.35,473582,0
+GIII.US,D,20111118,000000,10.3,10.535,9.6,9.83,685552,0
+GIII.US,D,20111121,000000,9.59,9.795,9.56,9.61,714008,0
+GIII.US,D,20111122,000000,9.555,9.6,9.215,9.275,315544,0
+GIII.US,D,20111123,000000,9.065,9.305,9.065,9.13,757108,0
+GIII.US,D,20111125,000000,9.04,9.17,8.92,8.925,181650,0
+GIII.US,D,20111128,000000,9.255,9.38,8.8,8.99,446148,0
+GIII.US,D,20111129,000000,9.035,9.19,8.985,9.075,462338,0
+GIII.US,D,20111130,000000,9.26,9.5,9.155,9.215,734396,0
+GIII.US,D,20111201,000000,8.98,9.065,8.655,8.685,578440,0
+GIII.US,D,20111202,000000,8.845,9.355,8.845,9.1,1099460,0
+GIII.US,D,20111205,000000,9.305,9.6,9.3,9.375,582490,0
+GIII.US,D,20111206,000000,9.445,9.655,9.43,9.5,604940,0
+GIII.US,D,20111207,000000,9.46,10.345,9.46,10.18,2155272,0
+GIII.US,D,20111208,000000,12.005,12.665,11.33,12.01,4136162,0
+GIII.US,D,20111209,000000,11.88,12.63,11.765,12.395,1288888,0
+GIII.US,D,20111212,000000,12.245,12.82,12.075,12.205,847128,0
+GIII.US,D,20111213,000000,12.28,12.41,11.645,11.775,698982,0
+GIII.US,D,20111214,000000,11.775,11.775,11.36,11.605,429858,0
+GIII.US,D,20111215,000000,11.745,11.91,11.61,11.86,409036,0
+GIII.US,D,20111216,000000,11.975,12.355,11.905,12.075,406896,0
+GIII.US,D,20111219,000000,12.15,12.15,11.74,11.76,288014,0
+GIII.US,D,20111220,000000,12.005,12.245,11.84,12.2,255020,0
+GIII.US,D,20111221,000000,12.195,12.29,11.865,12.225,206532,0
+GIII.US,D,20111222,000000,12.275,12.51,12.25,12.455,315742,0
+GIII.US,D,20111223,000000,12.4,12.705,12.335,12.62,277930,0
+GIII.US,D,20111227,000000,12.41,12.795,12.41,12.73,188886,0
+GIII.US,D,20111228,000000,12.76,12.76,12.185,12.24,241658,0
+GIII.US,D,20111229,000000,12.115,12.585,12.115,12.495,250030,0
+GIII.US,D,20111230,000000,12.58,12.72,12.38,12.455,280024,0
+GIII.US,D,20120103,000000,12.765,12.815,12.38,12.405,305036,0
+GIII.US,D,20120104,000000,12.335,12.78,12.335,12.525,312878,0
+GIII.US,D,20120105,000000,12.61,12.61,11.995,12.095,437792,0
+GIII.US,D,20120106,000000,12.105,12.16,11.65,11.69,679150,0
+GIII.US,D,20120109,000000,11.555,11.76,11.3,11.475,529954,0
+GIII.US,D,20120110,000000,11.595,11.61,11.385,11.525,396866,0
+GIII.US,D,20120111,000000,11.505,11.78,11.505,11.625,219460,0
+GIII.US,D,20120112,000000,11.585,11.605,10.8,10.82,476816,0
+GIII.US,D,20120113,000000,10.685,11.19,10.605,11.115,346804,0
+GIII.US,D,20120117,000000,11.195,11.215,10.705,10.93,261930,0
+GIII.US,D,20120118,000000,10.885,11.09,10.88,11.09,210492,0
+GIII.US,D,20120119,000000,11.145,11.525,11.135,11.375,269374,0
+GIII.US,D,20120120,000000,11.375,12.485,11.375,12.31,803534,0
+GIII.US,D,20120123,000000,12.435,12.495,12.255,12.295,259710,0
+GIII.US,D,20120124,000000,12.265,12.49,12.17,12.225,315306,0
+GIII.US,D,20120125,000000,12.075,12.63,12.075,12.605,238354,0
+GIII.US,D,20120126,000000,12.63,12.645,11.815,12.09,453520,0
+GIII.US,D,20120127,000000,12.005,12.025,11.525,11.85,296618,0
+GIII.US,D,20120130,000000,11.815,11.845,11.37,11.61,270870,0
+GIII.US,D,20120131,000000,11.595,11.695,11.165,11.43,393598,0
+GIII.US,D,20120201,000000,11.53,11.965,11.455,11.665,280620,0
+GIII.US,D,20120202,000000,11.665,11.72,11.435,11.535,268334,0
+GIII.US,D,20120203,000000,11.71,12,11.605,11.97,371016,0
+GIII.US,D,20120206,000000,11.9,12,11.79,11.94,176444,0
+GIII.US,D,20120207,000000,11.855,12.185,11.855,12.08,278708,0
+GIII.US,D,20120208,000000,12.15,12.47,12.06,12.375,353968,0
+GIII.US,D,20120209,000000,12.36,12.53,12.21,12.41,201984,0
+GIII.US,D,20120210,000000,12.39,12.835,12.24,12.785,494216,0
+GIII.US,D,20120213,000000,12.95,13.06,12.76,12.96,468448,0
+GIII.US,D,20120214,000000,12.77,13.05,12.75,12.955,282972,0
+GIII.US,D,20120215,000000,13.005,13.02,12.655,12.74,802914,0
+GIII.US,D,20120216,000000,12.715,12.955,12.595,12.93,173710,0
+GIII.US,D,20120217,000000,12.99,13.235,12.99,13.11,110404,0
+GIII.US,D,20120221,000000,13.115,13.19,12.81,12.99,358068,0
+GIII.US,D,20120222,000000,12.755,13.035,12.74,12.965,215716,0
+GIII.US,D,20120223,000000,12.87,13.31,12.87,12.935,230894,0
+GIII.US,D,20120224,000000,13.04,13.22,12.88,12.91,209014,0
+GIII.US,D,20120227,000000,12.83,12.85,12.595,12.605,266654,0
+GIII.US,D,20120228,000000,12.665,12.835,12.375,12.545,183364,0
+GIII.US,D,20120229,000000,12.595,12.735,12.385,12.46,614838,0
+GIII.US,D,20120301,000000,12.67,12.825,12.195,12.335,641120,0
+GIII.US,D,20120302,000000,12.365,12.705,12.3,12.325,250918,0
+GIII.US,D,20120305,000000,12.285,12.445,12.19,12.27,382254,0
+GIII.US,D,20120306,000000,12.195,12.21,11.9,12.065,360774,0
+GIII.US,D,20120307,000000,12.075,12.25,11.815,11.835,158358,0
+GIII.US,D,20120308,000000,11.84,12.175,11.84,11.86,421344,0
+GIII.US,D,20120309,000000,11.88,12.385,11.74,12.37,326598,0
+GIII.US,D,20120312,000000,12.36,12.845,12.305,12.72,247530,0
+GIII.US,D,20120313,000000,12.795,13.24,12.755,13.19,445020,0
+GIII.US,D,20120314,000000,13.275,13.63,13.215,13.495,324216,0
+GIII.US,D,20120315,000000,13.495,13.705,13.36,13.525,256640,0
+GIII.US,D,20120316,000000,13.555,13.6,13.055,13.08,378764,0
+GIII.US,D,20120319,000000,13.08,13.08,12.72,12.885,522384,0
+GIII.US,D,20120320,000000,12.855,13.295,12.835,13.235,993170,0
+GIII.US,D,20120321,000000,13.23,13.545,13.085,13.305,767820,0
+GIII.US,D,20120322,000000,13.27,14.57,12.795,14.18,1694868,0
+GIII.US,D,20120323,000000,14.17,14.25,13.92,14.1,496170,0
+GIII.US,D,20120326,000000,14.07,14.5,13.99,14.38,605244,0
+GIII.US,D,20120327,000000,14.35,14.81,14.31,14.585,471642,0
+GIII.US,D,20120328,000000,14.63,14.65,14.125,14.25,493834,0
+GIII.US,D,20120329,000000,14.015,14.3,13.865,14.265,595162,0
+GIII.US,D,20120330,000000,14.31,14.42,14.115,14.21,375038,0
+GIII.US,D,20120402,000000,14.15,14.255,13.795,13.88,267076,0
+GIII.US,D,20120403,000000,13.85,14.11,13.795,13.935,218644,0
+GIII.US,D,20120404,000000,13.785,13.98,13.415,13.965,585530,0
+GIII.US,D,20120405,000000,13.845,14.04,13.66,13.79,150640,0
+GIII.US,D,20120409,000000,13.555,13.625,13.415,13.54,281512,0
+GIII.US,D,20120410,000000,13.55,13.615,13.265,13.325,354592,0
+GIII.US,D,20120411,000000,13.46,13.605,13.385,13.56,402082,0
+GIII.US,D,20120412,000000,13.605,14.41,13.605,13.955,411374,0
+GIII.US,D,20120413,000000,13.935,14.09,13.615,13.785,222164,0
+GIII.US,D,20120416,000000,13.84,14.25,13.63,13.99,594046,0
+GIII.US,D,20120417,000000,14.09,14.16,13.935,13.995,543482,0
+GIII.US,D,20120418,000000,13.925,14.025,13.675,13.94,515348,0
+GIII.US,D,20120419,000000,14.025,14.095,13.705,13.91,291964,0
+GIII.US,D,20120420,000000,14.03,14.385,13.88,14.345,480458,0
+GIII.US,D,20120423,000000,14.125,14.135,13.585,13.67,592948,0
+GIII.US,D,20120424,000000,13.645,13.765,13.285,13.545,441276,0
+GIII.US,D,20120425,000000,13.65,13.85,13.39,13.805,362534,0
+GIII.US,D,20120426,000000,13.81,14.315,13.7,14.17,320396,0
+GIII.US,D,20120427,000000,14.205,14.395,13.855,13.96,456060,0
+GIII.US,D,20120430,000000,13.945,13.945,13.39,13.425,477708,0
+GIII.US,D,20120501,000000,13.375,13.53,13.095,13.13,935650,0
+GIII.US,D,20120502,000000,12.99,13.59,12.99,13.475,626720,0
+GIII.US,D,20120503,000000,13.44,13.49,13.05,13.23,541632,0
+GIII.US,D,20120504,000000,13.15,13.315,12.775,12.785,360026,0
+GIII.US,D,20120507,000000,12.71,12.955,12.565,12.655,446690,0
+GIII.US,D,20120508,000000,12.515,12.6,12.365,12.505,496136,0
+GIII.US,D,20120509,000000,12.38,13,12.31,12.84,609230,0
+GIII.US,D,20120510,000000,12.935,13.12,12.815,13.06,378892,0
+GIII.US,D,20120511,000000,12.965,13.09,12.78,12.855,269432,0
+GIII.US,D,20120514,000000,12.745,12.785,12.325,12.375,363418,0
+GIII.US,D,20120515,000000,12.33,12.43,12.19,12.245,310520,0
+GIII.US,D,20120516,000000,12.26,12.575,12.26,12.415,456572,0
+GIII.US,D,20120517,000000,12.47,12.575,12.135,12.205,512994,0
+GIII.US,D,20120518,000000,12.195,12.275,11.935,12.04,338600,0
+GIII.US,D,20120521,000000,12,12.1,11.84,12.045,402118,0
+GIII.US,D,20120522,000000,12.09,12.095,11.92,11.995,233274,0
+GIII.US,D,20120523,000000,11.93,12.05,11.64,11.9,324832,0
+GIII.US,D,20120524,000000,12.02,12.31,11.89,12.27,227150,0
+GIII.US,D,20120525,000000,12.24,12.385,12.15,12.35,135086,0
+GIII.US,D,20120529,000000,12.42,12.74,12.42,12.725,236536,0
+GIII.US,D,20120530,000000,12.5,12.705,12.235,12.395,178222,0
+GIII.US,D,20120531,000000,12.36,12.51,12.27,12.355,246372,0
+GIII.US,D,20120601,000000,12.075,12.175,11.92,12.085,364590,0
+GIII.US,D,20120604,000000,12.055,12.125,11.795,12,299122,0
+GIII.US,D,20120605,000000,11.865,12.495,11.47,12.465,520516,0
+GIII.US,D,20120606,000000,12.665,12.78,12.455,12.555,418664,0
+GIII.US,D,20120607,000000,12.695,12.895,12.555,12.565,221938,0
+GIII.US,D,20120608,000000,12.57,12.715,12.285,12.615,202636,0
+GIII.US,D,20120611,000000,12.755,12.875,12.2,12.205,275466,0
+GIII.US,D,20120612,000000,12.26,12.41,11.79,11.855,235078,0
+GIII.US,D,20120613,000000,11.805,12.135,11.225,11.415,281534,0
+GIII.US,D,20120614,000000,11.39,11.71,11.22,11.45,328156,0
+GIII.US,D,20120615,000000,11.45,11.725,11.365,11.7,236894,0
+GIII.US,D,20120618,000000,11.645,11.645,11.365,11.485,167152,0
+GIII.US,D,20120619,000000,11.54,12.225,11.53,12.19,324852,0
+GIII.US,D,20120620,000000,12.165,12.45,12.09,12.41,156214,0
+GIII.US,D,20120621,000000,12.525,12.54,12.195,12.25,305128,0
+GIII.US,D,20120622,000000,12.295,12.495,12.215,12.485,1186222,0
+GIII.US,D,20120625,000000,12.36,12.36,12.01,12.04,262764,0
+GIII.US,D,20120626,000000,12.03,12.045,11.39,11.76,301506,0
+GIII.US,D,20120627,000000,11.79,11.79,10.92,11.09,363174,0
+GIII.US,D,20120628,000000,11.055,11.25,10.925,11.24,304750,0
+GIII.US,D,20120629,000000,11.5,11.93,11.47,11.845,469482,0
+GIII.US,D,20120702,000000,11.91,12.39,11.905,12.375,341724,0
+GIII.US,D,20120703,000000,12.38,12.55,12.275,12.48,181374,0
+GIII.US,D,20120705,000000,12.5,13.125,12.37,12.945,281232,0
+GIII.US,D,20120706,000000,12.78,13.23,12.655,13.015,258022,0
+GIII.US,D,20120709,000000,13.03,13.225,13.02,13.14,171962,0
+GIII.US,D,20120710,000000,13.225,13.45,13.205,13.4,299304,0
+GIII.US,D,20120711,000000,13.36,13.5,12.935,13.085,384456,0
+GIII.US,D,20120712,000000,13.025,13.075,12.605,12.75,185992,0
+GIII.US,D,20120713,000000,12.81,13.17,12.715,12.75,196492,0
+GIII.US,D,20120716,000000,12.755,12.83,12.37,12.765,164600,0
+GIII.US,D,20120717,000000,12.8,12.83,12.365,12.54,114908,0
+GIII.US,D,20120718,000000,12.565,13.065,12.47,13.025,99474,0
+GIII.US,D,20120719,000000,13.035,13.37,12.835,13.13,109004,0
+GIII.US,D,20120720,000000,13.02,13.06,12.29,12.34,235814,0
+GIII.US,D,20120723,000000,12.19,12.19,11.825,11.955,235414,0
+GIII.US,D,20120724,000000,12.07,12.21,11.84,11.915,306904,0
+GIII.US,D,20120725,000000,11.97,12,11.75,11.885,139988,0
+GIII.US,D,20120726,000000,12.08,12.28,11.945,12.235,120804,0
+GIII.US,D,20120727,000000,12.275,13.095,12.185,12.995,155270,0
+GIII.US,D,20120730,000000,12.97,13.3,12.97,13.12,216538,0
+GIII.US,D,20120731,000000,13.03,13.05,12.26,12.285,227534,0
+GIII.US,D,20120801,000000,12.41,12.52,11.76,11.785,182336,0
+GIII.US,D,20120802,000000,11.735,12.044,11.52,11.765,128354,0
+GIII.US,D,20120803,000000,11.99,12.27,11.945,12.165,152350,0
+GIII.US,D,20120806,000000,12.15,12.5,12.15,12.4,131226,0
+GIII.US,D,20120807,000000,12.565,13.13,12.565,13.075,203858,0
+GIII.US,D,20120808,000000,13.14,13.87,13,13.79,227232,0
+GIII.US,D,20120809,000000,13.71,14.485,13.71,14.455,303256,0
+GIII.US,D,20120810,000000,14.455,14.5,14.2,14.255,201076,0
+GIII.US,D,20120813,000000,14.245,14.255,13.765,13.895,132048,0
+GIII.US,D,20120814,000000,14,14.065,13.4,13.505,107012,0
+GIII.US,D,20120815,000000,13.49,13.785,13.49,13.665,110420,0
+GIII.US,D,20120816,000000,13.7,13.735,13.285,13.57,228108,0
+GIII.US,D,20120817,000000,13.535,14.335,13.48,14.25,199484,0
+GIII.US,D,20120820,000000,14.22,14.235,13.89,14.01,124672,0
+GIII.US,D,20120821,000000,14.09,14.745,14.09,14.73,281614,0
+GIII.US,D,20120822,000000,14.68,15.065,14.62,14.995,189246,0
+GIII.US,D,20120823,000000,14.975,14.975,14.505,14.845,328738,0
+GIII.US,D,20120824,000000,14.775,15.295,14.735,15.16,121078,0
+GIII.US,D,20120827,000000,15.21,15.33,14.965,15.245,257436,0
+GIII.US,D,20120828,000000,15.2,15.905,15.18,15.78,547754,0
+GIII.US,D,20120829,000000,15.87,15.975,15.592,15.885,99460,0
+GIII.US,D,20120830,000000,15.715,15.81,15.455,15.505,182164,0
+GIII.US,D,20120831,000000,15.615,16.015,15.4,15.87,124546,0
+GIII.US,D,20120904,000000,15.765,16.45,15.605,16.44,422812,0
+GIII.US,D,20120905,000000,17.5,18.235,17.12,18.085,1525718,0
+GIII.US,D,20120906,000000,17.31,18.345,17.28,18.25,926236,0
+GIII.US,D,20120907,000000,18.29,18.48,18.15,18.2,464934,0
+GIII.US,D,20120910,000000,18.14,18.74,17.76,17.785,402916,0
+GIII.US,D,20120911,000000,17.49,17.895,17.39,17.77,316026,0
+GIII.US,D,20120912,000000,17.775,18.232,17.675,18.03,238490,0
+GIII.US,D,20120913,000000,18.125,18.625,17.72,18.375,284762,0
+GIII.US,D,20120914,000000,18.465,18.96,18.1,18.74,179618,0
+GIII.US,D,20120917,000000,18.75,18.855,18.325,18.53,263200,0
+GIII.US,D,20120918,000000,18.5,18.555,18.17,18.3,156060,0
+GIII.US,D,20120919,000000,18.34,18.705,18.305,18.61,202732,0
+GIII.US,D,20120920,000000,18.53,18.545,18.1,18.16,153560,0
+GIII.US,D,20120921,000000,18.26,18.51,17.955,18.01,385244,0
+GIII.US,D,20120924,000000,17.895,18.47,17.8,18.075,213956,0
+GIII.US,D,20120925,000000,18.185,18.44,17.87,17.92,361688,0
+GIII.US,D,20120926,000000,17.995,18.13,17.805,17.85,190040,0
+GIII.US,D,20120927,000000,17.91,18.435,17.91,18.25,335746,0
+GIII.US,D,20120928,000000,18.215,18.424,17.82,17.95,412452,0
+GIII.US,D,20121001,000000,17.895,18.285,17.555,17.905,416778,0
+GIII.US,D,20121002,000000,18.04,18.285,17.8,18.255,309046,0
+GIII.US,D,20121003,000000,18.27,18.385,18.03,18.125,182914,0
+GIII.US,D,20121004,000000,18.135,18.355,18.085,18.285,201274,0
+GIII.US,D,20121005,000000,18.405,18.76,18.285,18.6,293568,0
+GIII.US,D,20121008,000000,18.47,18.662,18.08,18.24,192450,0
+GIII.US,D,20121009,000000,18.255,18.39,18.07,18.18,453232,0
+GIII.US,D,20121010,000000,18.245,18.465,18.085,18.455,216402,0
+GIII.US,D,20121011,000000,18.585,18.8,18.538,18.64,168460,0
+GIII.US,D,20121012,000000,18.5,18.775,18.5,18.69,253760,0
+GIII.US,D,20121015,000000,18.735,19.115,18.56,19.015,246080,0
+GIII.US,D,20121016,000000,19.135,19.75,19.02,19.43,343326,0
+GIII.US,D,20121017,000000,19.47,19.5,19.155,19.19,365542,0
+GIII.US,D,20121018,000000,19.21,19.232,18.7,18.805,372828,0
+GIII.US,D,20121019,000000,18.695,18.737,18.035,18.095,353866,0
+GIII.US,D,20121022,000000,18.095,18.508,17.68,17.785,407292,0
+GIII.US,D,20121023,000000,17.625,18.16,17.31,18.13,368936,0
+GIII.US,D,20121024,000000,18.26,18.78,18.07,18.26,322296,0
+GIII.US,D,20121025,000000,18.455,18.5,17.78,17.845,146422,0
+GIII.US,D,20121026,000000,17.8,17.959,17.32,17.845,284688,0
+GIII.US,D,20121031,000000,17.945,18.74,17.715,18.48,380932,0
+GIII.US,D,20121101,000000,18.585,18.625,18.135,18.5,468036,0
+GIII.US,D,20121102,000000,18.5,18.985,18.105,18.13,98444,0
+GIII.US,D,20121105,000000,18.195,18.26,17.345,18.15,162358,0
+GIII.US,D,20121106,000000,18.145,18.625,18.02,18.585,350120,0
+GIII.US,D,20121107,000000,18.39,18.675,18.09,18.52,279126,0
+GIII.US,D,20121108,000000,18.53,18.67,17.57,17.955,512412,0
+GIII.US,D,20121109,000000,17.855,18.315,17.12,17.805,298806,0
+GIII.US,D,20121112,000000,17.82,17.86,17.318,17.765,200246,0
+GIII.US,D,20121113,000000,17.925,18.32,17.715,18.07,169528,0
+GIII.US,D,20121114,000000,18.1,18.4,16.87,17.105,317802,0
+GIII.US,D,20121115,000000,17.365,17.625,16.765,17.23,205048,0
+GIII.US,D,20121116,000000,17.47,17.975,17.335,17.745,296200,0
+GIII.US,D,20121119,000000,17.99,18.107,17.62,17.835,144982,0
+GIII.US,D,20121120,000000,17.8,19.21,17.775,19.195,400540,0
+GIII.US,D,20121121,000000,19.31,19.35,18.715,18.79,459952,0
+GIII.US,D,20121123,000000,18.84,19.031,18.69,18.855,135078,0
+GIII.US,D,20121126,000000,18.835,18.865,18.555,18.645,156198,0
+GIII.US,D,20121127,000000,18.68,18.85,18.555,18.675,193138,0
+GIII.US,D,20121128,000000,18.25,19.02,18.25,18.97,369214,0
+GIII.US,D,20121129,000000,19.425,19.425,19.015,19.15,181678,0
+GIII.US,D,20121130,000000,19.178,19.178,18.62,19.025,391248,0
+GIII.US,D,20121203,000000,19.245,19.69,18.665,18.78,411628,0
+GIII.US,D,20121204,000000,18.825,19,18.305,18.48,306682,0
+GIII.US,D,20121205,000000,18.605,19.085,17.79,18.085,913772,0
+GIII.US,D,20121206,000000,18.035,19.03,17.84,18.485,669088,0
+GIII.US,D,20121207,000000,18.545,18.645,17.935,18.35,426966,0
+GIII.US,D,20121210,000000,18.35,18.53,17.866,18.23,596698,0
+GIII.US,D,20121211,000000,18.435,18.608,17.985,18.15,514900,0
+GIII.US,D,20121212,000000,18.175,18.175,16.69,17.012,760790,0
+GIII.US,D,20121213,000000,17.025,17.78,16.74,16.915,476348,0
+GIII.US,D,20121214,000000,16.21,16.755,15.76,16.26,1204860,0
+GIII.US,D,20121217,000000,16.395,17.88,16.295,17.48,901306,0
+GIII.US,D,20121218,000000,17.465,17.825,17.245,17.495,456302,0
+GIII.US,D,20121219,000000,17.455,17.63,17.29,17.395,214498,0
+GIII.US,D,20121220,000000,17.375,17.5,17.08,17.235,357260,0
+GIII.US,D,20121221,000000,17.08,17.23,16.78,17.095,457478,0
+GIII.US,D,20121224,000000,16.83,17.135,16.604,16.9,105820,0
+GIII.US,D,20121226,000000,16.98,16.98,16.29,16.435,127748,0
+GIII.US,D,20121227,000000,16.38,16.635,16.256,16.535,188028,0
+GIII.US,D,20121228,000000,16.415,16.815,16.312,16.55,141042,0
+GIII.US,D,20121231,000000,16.67,17.16,16.552,17.115,150676,0
+GIII.US,D,20130102,000000,17.615,17.89,16.735,16.89,768306,0
+GIII.US,D,20130103,000000,16.655,17.555,16.58,17.15,601310,0
+GIII.US,D,20130104,000000,17.295,17.435,17.197,17.29,337300,0
+GIII.US,D,20130107,000000,17.245,17.535,17.09,17.415,277970,0
+GIII.US,D,20130108,000000,17.415,17.83,17.145,17.81,336746,0
+GIII.US,D,20130109,000000,17.83,17.86,17.45,17.52,286246,0
+GIII.US,D,20130110,000000,17.535,17.765,16.905,17.175,492188,0
+GIII.US,D,20130111,000000,17.23,17.36,17.12,17.245,176476,0
+GIII.US,D,20130114,000000,17.255,17.34,17.1,17.12,202906,0
+GIII.US,D,20130115,000000,17.04,17.21,16.925,17.005,285828,0
+GIII.US,D,20130116,000000,17.04,18.18,17.015,18.13,380924,0
+GIII.US,D,20130117,000000,18.255,18.255,18.04,18.15,181524,0
+GIII.US,D,20130118,000000,18.1,18.26,18.015,18.11,133784,0
+GIII.US,D,20130122,000000,18.145,18.16,17.995,18.075,170540,0
+GIII.US,D,20130123,000000,18.005,18.195,17.635,17.7,153974,0
+GIII.US,D,20130124,000000,17.725,18.055,17.508,17.83,139094,0
+GIII.US,D,20130125,000000,17.68,18.36,17.68,18.07,153480,0
+GIII.US,D,20130128,000000,18.14,18.61,18.015,18.485,242838,0
+GIII.US,D,20130129,000000,18.43,18.565,18.225,18.3,115026,0
+GIII.US,D,20130130,000000,18.24,18.345,17.88,17.905,156728,0
+GIII.US,D,20130131,000000,17.925,18.27,17.83,17.945,148404,0
+GIII.US,D,20130201,000000,18.085,18.145,17.795,17.85,137972,0
+GIII.US,D,20130204,000000,17.735,17.95,17.43,17.485,209778,0
+GIII.US,D,20130205,000000,17.485,18.205,17.45,18.105,179646,0
+GIII.US,D,20130206,000000,18.02,18.23,17.905,18.2,136668,0
+GIII.US,D,20130207,000000,18.17,18.205,17.78,18.07,74410,0
+GIII.US,D,20130208,000000,18.145,18.25,18,18.035,128070,0
+GIII.US,D,20130211,000000,18.005,18.025,17.835,17.925,68520,0
+GIII.US,D,20130212,000000,18.03,18.105,17.88,18,403822,0
+GIII.US,D,20130213,000000,17.975,18.17,17.975,18.125,85554,0
+GIII.US,D,20130214,000000,18.015,18.21,18.005,18.11,178448,0
+GIII.US,D,20130215,000000,18.21,18.395,18.135,18.21,175012,0
+GIII.US,D,20130219,000000,18.33,19.26,18.3,18.485,268580,0
+GIII.US,D,20130220,000000,18.475,18.52,18.25,18.355,595102,0
+GIII.US,D,20130221,000000,18.4,18.465,17.78,17.795,323350,0
+GIII.US,D,20130222,000000,17.925,18.215,17.775,18.2,261286,0
+GIII.US,D,20130225,000000,18.26,18.375,18,18.005,394074,0
+GIII.US,D,20130226,000000,18.12,18.145,17.9,18.015,310150,0
+GIII.US,D,20130227,000000,18.01,18.285,17.96,18.105,144904,0
+GIII.US,D,20130228,000000,18.125,18.405,18.045,18.25,138928,0
+GIII.US,D,20130301,000000,18.09,18.4,18.085,18.315,95218,0
+GIII.US,D,20130304,000000,18.245,18.405,18.215,18.382,198370,0
+GIII.US,D,20130305,000000,18.505,18.905,18.4,18.85,180724,0
+GIII.US,D,20130306,000000,18.82,18.92,18.205,18.435,310442,0
+GIII.US,D,20130307,000000,18.39,18.525,17.835,17.985,190560,0
+GIII.US,D,20130308,000000,18.1,18.295,17.945,18.155,357106,0
+GIII.US,D,20130311,000000,18.095,18.465,18.02,18.335,103464,0
+GIII.US,D,20130312,000000,18.39,18.825,18.245,18.615,209724,0
+GIII.US,D,20130313,000000,18.585,18.845,18.545,18.6,150200,0
+GIII.US,D,20130314,000000,18.605,18.79,18.415,18.635,194696,0
+GIII.US,D,20130315,000000,18.635,18.79,18.425,18.7,259204,0
+GIII.US,D,20130318,000000,18.44,18.835,18.44,18.66,148224,0
+GIII.US,D,20130319,000000,18.515,18.745,18.365,18.495,163678,0
+GIII.US,D,20130320,000000,18.635,18.84,18.565,18.815,201486,0
+GIII.US,D,20130321,000000,18.69,19.105,18.6,19,421270,0
+GIII.US,D,20130322,000000,19.1,19.6,18.97,19.43,194842,0
+GIII.US,D,20130325,000000,19.445,20,19.39,19.7,212922,0
+GIII.US,D,20130326,000000,19.805,19.915,19.39,19.595,288210,0
+GIII.US,D,20130327,000000,19.44,19.955,19.395,19.87,214442,0
+GIII.US,D,20130328,000000,19.925,20.235,19.838,20.055,919070,0
+GIII.US,D,20130401,000000,20.225,20.345,19.42,19.665,801068,0
+GIII.US,D,20130402,000000,19.71,20.228,19.61,19.67,728546,0
+GIII.US,D,20130403,000000,19.565,19.565,18.5,18.865,1580458,0
+GIII.US,D,20130404,000000,18.825,19.1,18.615,19.05,568544,0
+GIII.US,D,20130405,000000,18.955,19.245,18.655,19.205,376216,0
+GIII.US,D,20130408,000000,19.48,19.82,19.15,19.78,663216,0
+GIII.US,D,20130409,000000,19.745,19.838,19.595,19.655,426396,0
+GIII.US,D,20130410,000000,19.715,19.98,19.58,19.77,449928,0
+GIII.US,D,20130411,000000,19.765,20.25,19.695,19.94,443766,0
+GIII.US,D,20130412,000000,19.71,20.065,19.635,19.685,185324,0
+GIII.US,D,20130415,000000,19.545,19.845,18.715,18.885,360242,0
+GIII.US,D,20130416,000000,18.9,19.265,18.565,19.225,428178,0
+GIII.US,D,20130417,000000,19.25,19.365,18.684,19.28,365002,0
+GIII.US,D,20130418,000000,19.27,19.272,18.67,18.725,264976,0
+GIII.US,D,20130419,000000,18.73,18.919,18.53,18.67,291458,0
+GIII.US,D,20130422,000000,18.74,19.395,18.405,19.32,268432,0
+GIII.US,D,20130423,000000,19.5,19.99,19.41,19.78,566476,0
+GIII.US,D,20130424,000000,19.89,20.095,19.74,19.93,152404,0
+GIII.US,D,20130425,000000,19.945,20.45,19.835,20.18,145062,0
+GIII.US,D,20130426,000000,20.165,20.435,19.945,20.265,130854,0
+GIII.US,D,20130429,000000,20.365,20.57,20.055,20.31,222644,0
+GIII.US,D,20130430,000000,20.375,20.49,20.245,20.33,111548,0
+GIII.US,D,20130501,000000,20.25,20.5,19.775,19.78,289702,0
+GIII.US,D,20130502,000000,19.815,20.04,19.81,20.01,137986,0
+GIII.US,D,20130503,000000,20.445,20.6,20.2,20.38,139206,0
+GIII.US,D,20130506,000000,20.44,20.535,20.375,20.435,254230,0
+GIII.US,D,20130507,000000,20.525,20.73,20.418,20.695,234766,0
+GIII.US,D,20130508,000000,20.7,21.265,20.7,21.14,287732,0
+GIII.US,D,20130509,000000,21.15,21.465,20.92,20.935,154246,0
+GIII.US,D,20130510,000000,20.9,21.22,20.779,21.08,333134,0
+GIII.US,D,20130513,000000,21.09,21.575,20.84,21.37,297402,0
+GIII.US,D,20130514,000000,21.335,21.7,21.335,21.45,283614,0
+GIII.US,D,20130515,000000,21.455,21.71,21.215,21.29,446214,0
+GIII.US,D,20130516,000000,21.175,21.25,20.665,20.8,633664,0
+GIII.US,D,20130517,000000,20.825,21.312,20.825,21.2,265642,0
+GIII.US,D,20130520,000000,21.145,21.475,21.005,21.11,262318,0
+GIII.US,D,20130521,000000,21.005,21.545,21.005,21.26,365972,0
+GIII.US,D,20130522,000000,21.305,21.65,20.695,20.755,263544,0
+GIII.US,D,20130523,000000,20.53,20.798,20.38,20.75,174112,0
+GIII.US,D,20130524,000000,20.655,20.92,20.575,20.8,105756,0
+GIII.US,D,20130528,000000,21.15,21.512,20.84,21,243734,0
+GIII.US,D,20130529,000000,20.815,21.485,20.815,21.285,167552,0
+GIII.US,D,20130530,000000,21.285,21.44,20.89,20.93,221976,0
+GIII.US,D,20130531,000000,20.78,21.475,20.78,21.055,227340,0
+GIII.US,D,20130603,000000,21.06,21.655,21.06,21.37,370032,0
+GIII.US,D,20130604,000000,23.24,25.985,23.11,25.905,3877058,0
+GIII.US,D,20130605,000000,25.75,26.13,24.88,25.31,1467914,0
+GIII.US,D,20130606,000000,25.245,25.265,24.345,24.5,983726,0
+GIII.US,D,20130607,000000,24.61,24.725,24.12,24.39,578128,0
+GIII.US,D,20130610,000000,24.655,24.945,24.54,24.635,644902,0
+GIII.US,D,20130611,000000,24.32,24.715,24.01,24.305,364930,0
+GIII.US,D,20130612,000000,24.525,24.53,24,24.245,312478,0
+GIII.US,D,20130613,000000,24.18,24.435,23.645,24.415,408370,0
+GIII.US,D,20130614,000000,24.5,24.85,24.405,24.5,407216,0
+GIII.US,D,20130617,000000,24.745,24.745,24.335,24.35,338232,0
+GIII.US,D,20130618,000000,24.43,24.75,24.33,24.385,329080,0
+GIII.US,D,20130619,000000,24.455,24.795,24.155,24.285,357850,0
+GIII.US,D,20130620,000000,24.04,24.54,23.38,23.495,352148,0
+GIII.US,D,20130621,000000,23.59,23.88,22.683,23.435,385230,0
+GIII.US,D,20130624,000000,23.155,23.59,22.55,22.765,382534,0
+GIII.US,D,20130625,000000,22.9,23.685,22.765,23.66,287628,0
+GIII.US,D,20130626,000000,23.81,23.925,23.405,23.645,225588,0
+GIII.US,D,20130627,000000,23.785,23.925,23.625,23.9,218666,0
+GIII.US,D,20130628,000000,23.9,24.215,23.882,24.06,1028660,0
+GIII.US,D,20130701,000000,24.31,24.635,24.12,24.21,634518,0
+GIII.US,D,20130702,000000,24.125,24.345,23.815,24.03,370838,0
+GIII.US,D,20130703,000000,23.92,24.052,23.74,23.86,58734,0
+GIII.US,D,20130705,000000,24.23,24.23,23.592,23.945,561460,0
+GIII.US,D,20130708,000000,24.015,24.52,23.91,24.325,242750,0
+GIII.US,D,20130709,000000,24.415,25.705,24.33,24.795,370104,0
+GIII.US,D,20130710,000000,24.795,25.145,24.42,24.755,129178,0
+GIII.US,D,20130711,000000,25.085,25.105,24.54,24.74,227858,0
+GIII.US,D,20130712,000000,24.69,25.085,24.585,24.68,105586,0
+GIII.US,D,20130715,000000,24.915,24.915,24.205,24.425,185074,0
+GIII.US,D,20130716,000000,24.39,24.795,24.255,24.38,203176,0
+GIII.US,D,20130717,000000,24.46,24.738,24.39,24.565,189160,0
+GIII.US,D,20130718,000000,24.7,25.015,24.63,24.83,170144,0
+GIII.US,D,20130719,000000,24.78,24.91,24.72,24.8,156512,0
+GIII.US,D,20130722,000000,24.69,25.155,24.69,25.02,186418,0
+GIII.US,D,20130723,000000,25.32,26.01,24.84,24.9,152656,0
+GIII.US,D,20130724,000000,25.045,25.47,24.648,25.02,311044,0
+GIII.US,D,20130725,000000,24.905,25.795,24.84,25.77,180230,0
+GIII.US,D,20130726,000000,25.555,25.696,25.14,25.37,325648,0
+GIII.US,D,20130729,000000,25.37,25.635,25.37,25.5,311382,0
+GIII.US,D,20130730,000000,25.675,25.88,24.97,25.295,407356,0
+GIII.US,D,20130731,000000,25.44,25.99,25.33,25.73,192986,0
+GIII.US,D,20130801,000000,26,26.53,25.78,26.4,225652,0
+GIII.US,D,20130802,000000,26.28,27.04,26.23,26.465,268264,0
+GIII.US,D,20130805,000000,26.465,26.53,26.165,26.28,181620,0
+GIII.US,D,20130806,000000,26.16,26.275,25.548,25.635,257198,0
+GIII.US,D,20130807,000000,25.55,25.6,24.895,25.08,253118,0
+GIII.US,D,20130808,000000,25.205,25.325,24.925,24.965,236640,0
+GIII.US,D,20130809,000000,25.295,25.68,25.102,25.65,219932,0
+GIII.US,D,20130812,000000,25.57,26.845,25.57,26.845,285142,0
+GIII.US,D,20130813,000000,26.925,27.034,26.36,26.6,206144,0
+GIII.US,D,20130814,000000,26.59,26.875,26.465,26.53,274430,0
+GIII.US,D,20130815,000000,26.13,26.757,25.8,25.8,198386,0
+GIII.US,D,20130816,000000,25.625,25.745,24.936,24.99,127488,0
+GIII.US,D,20130819,000000,24.95,25.24,24.37,24.37,214194,0
+GIII.US,D,20130820,000000,24.32,25.08,24.27,24.745,65680,0
+GIII.US,D,20130821,000000,24.6,24.92,24.26,24.42,79320,0
+GIII.US,D,20130822,000000,24.216,24.665,24.216,24.375,84872,0
+GIII.US,D,20130823,000000,24.455,24.455,23.695,23.855,214846,0
+GIII.US,D,20130826,000000,23.92,23.92,22.915,23.04,597192,0
+GIII.US,D,20130827,000000,22.83,23.32,22.77,22.79,198876,0
+GIII.US,D,20130828,000000,22.775,22.87,22.4,22.705,147550,0
+GIII.US,D,20130829,000000,22.705,23.225,22.5,22.775,142208,0
+GIII.US,D,20130830,000000,22.845,23.11,22.5,22.905,252700,0
+GIII.US,D,20130903,000000,23.075,23.81,23.075,23.505,390356,0
+GIII.US,D,20130904,000000,24.625,27,24.625,27,1236456,0
+GIII.US,D,20130905,000000,27.14,27.71,26.765,26.985,598274,0
+GIII.US,D,20130906,000000,27.155,27.155,26.01,26.485,528800,0
+GIII.US,D,20130909,000000,26.1,27.03,26.1,26.56,360506,0
+GIII.US,D,20130910,000000,26.75,27.544,26.42,27.47,436240,0
+GIII.US,D,20130911,000000,27.355,27.543,26.565,27.07,386344,0
+GIII.US,D,20130912,000000,27,27.24,26.555,26.825,193898,0
+GIII.US,D,20130913,000000,26.915,26.945,26.375,26.52,161192,0
+GIII.US,D,20130916,000000,26.73,26.745,26.408,26.465,197004,0
+GIII.US,D,20130917,000000,26.575,26.95,26.375,26.91,231832,0
+GIII.US,D,20130918,000000,26.865,27.335,26.455,27.135,126402,0
+GIII.US,D,20130919,000000,27.275,27.665,27.235,27.605,249498,0
+GIII.US,D,20130920,000000,27.635,27.74,27.075,27.16,302448,0
+GIII.US,D,20130923,000000,27.22,27.405,26.75,26.995,125094,0
+GIII.US,D,20130924,000000,27.07,27.42,26.6,27.275,148800,0
+GIII.US,D,20130925,000000,27.29,27.36,26.945,27.025,120600,0
+GIII.US,D,20130926,000000,27.095,27.555,27.095,27.52,143800,0
+GIII.US,D,20130927,000000,27.445,27.555,27.215,27.28,110200,0
+GIII.US,D,20130930,000000,26.94,27.43,26.73,27.295,177096,0
+GIII.US,D,20131001,000000,27.265,27.625,27.07,27.5,212166,0
+GIII.US,D,20131002,000000,27.33,27.45,26.885,26.99,157814,0
+GIII.US,D,20131003,000000,27.045,28.49,27.005,27.725,191076,0
+GIII.US,D,20131004,000000,27.745,28.115,27.205,27.25,195800,0
+GIII.US,D,20131007,000000,27.1,27.245,26.195,26.235,113966,0
+GIII.US,D,20131008,000000,26.165,26.48,25.33,25.79,281600,0
+GIII.US,D,20131009,000000,25.795,27.445,25.795,27.035,461400,0
+GIII.US,D,20131010,000000,27.34,28.135,27.265,27.62,284000,0
+GIII.US,D,20131011,000000,27.485,27.535,26.63,26.91,105200,0
+GIII.US,D,20131014,000000,26.79,27.805,26.57,27.745,124400,0
+GIII.US,D,20131015,000000,27.59,27.665,26.425,26.465,181400,0
+GIII.US,D,20131016,000000,26.7,27.205,26.47,26.78,88622,0
+GIII.US,D,20131017,000000,26.645,26.895,26.355,26.81,82200,0
+GIII.US,D,20131018,000000,27.04,27.48,26.942,27.405,112590,0
+GIII.US,D,20131021,000000,27.48,28.505,27.45,28.23,279200,0
+GIII.US,D,20131022,000000,28.24,28.255,27.305,28.19,210600,0
+GIII.US,D,20131023,000000,28.065,28.21,27.81,28.1,180400,0
+GIII.US,D,20131024,000000,28.185,29.615,27.8,29.455,353200,0
+GIII.US,D,20131025,000000,29.45,29.45,28.01,28.135,237000,0
+GIII.US,D,20131028,000000,28.165,28.705,27.695,28.555,214600,0
+GIII.US,D,20131029,000000,28.65,29.38,28.515,29.345,216600,0
+GIII.US,D,20131030,000000,29.38,29.43,28.565,28.975,200000,0
+GIII.US,D,20131031,000000,28.875,28.875,28.33,28.36,102326,0
+GIII.US,D,20131101,000000,28.36,28.885,27.755,28.355,218000,0
+GIII.US,D,20131104,000000,28.025,28.29,27.2,27.935,190400,0
+GIII.US,D,20131105,000000,27.805,28.375,27.55,28.07,126930,0
+GIII.US,D,20131106,000000,28.24,28.56,27.865,27.87,93730,0
+GIII.US,D,20131107,000000,28.035,28.15,27.148,27.43,255294,0
+GIII.US,D,20131108,000000,27.4,28.025,26.71,27.13,303600,0
+GIII.US,D,20131111,000000,27.165,28.085,27.01,27.8,313600,0
+GIII.US,D,20131112,000000,27.675,27.89,26.915,27.715,310284,0
+GIII.US,D,20131113,000000,27.645,29.57,27.645,29.51,337714,0
+GIII.US,D,20131114,000000,29.5,29.91,29.015,29.485,191400,0
+GIII.US,D,20131115,000000,29.605,29.865,28.985,29.46,212800,0
+GIII.US,D,20131118,000000,29.445,29.735,28.54,28.785,233200,0
+GIII.US,D,20131119,000000,28.71,28.875,28.19,28.415,181000,0
+GIII.US,D,20131120,000000,28.29,28.45,27.895,27.995,214274,0
+GIII.US,D,20131121,000000,28.06,28.855,27.985,28.68,249600,0
+GIII.US,D,20131122,000000,28.64,29.23,28.64,29.1,138400,0
+GIII.US,D,20131125,000000,29.6,30.02,29.275,29.885,294400,0
+GIII.US,D,20131126,000000,29.865,30.18,29.315,29.855,205800,0
+GIII.US,D,20131127,000000,29.93,30.36,29.565,29.86,286000,0
+GIII.US,D,20131129,000000,30.17,30.5,29.72,30.125,185942,0
+GIII.US,D,20131202,000000,30.125,30.125,28.685,28.745,469800,0
+GIII.US,D,20131203,000000,28.735,29.335,28.68,29.145,526400,0
+GIII.US,D,20131204,000000,31.85,33.175,31.54,33.025,2548400,0
+GIII.US,D,20131205,000000,32.93,34.415,32.93,34.155,584750,0
+GIII.US,D,20131206,000000,34.255,34.615,33.5,34.125,420000,0
+GIII.US,D,20131209,000000,32.84,34.485,32.84,33.91,582200,0
+GIII.US,D,20131210,000000,33.755,34.41,33.55,33.74,731010,0
+GIII.US,D,20131211,000000,33.65,33.79,32.685,33.01,535000,0
+GIII.US,D,20131212,000000,32.975,33.1,32.33,32.93,313400,0
+GIII.US,D,20131213,000000,32.91,33.795,32.435,32.955,427800,0
+GIII.US,D,20131216,000000,32.965,33.185,32.81,32.925,373000,0
+GIII.US,D,20131217,000000,32.94,33.19,32.42,32.92,214554,0
+GIII.US,D,20131218,000000,33.255,33.74,32.73,33.7,280400,0
+GIII.US,D,20131219,000000,33.535,33.79,32.89,33.385,347200,0
+GIII.US,D,20131220,000000,33.5,34.675,33.495,34.59,535600,0
+GIII.US,D,20131223,000000,35.665,36.1,34.59,34.815,498200,0
+GIII.US,D,20131224,000000,35.925,37.2,35.875,36.945,556086,0
+GIII.US,D,20131226,000000,37.245,37.375,36.105,36.56,419200,0
+GIII.US,D,20131227,000000,36.755,36.985,36.18,36.685,317200,0
+GIII.US,D,20131230,000000,36.6,37.235,36.41,37.09,566200,0
+GIII.US,D,20131231,000000,37.09,37.44,36.505,36.978,4841272,0
+GIII.US,D,20140102,000000,36.585,36.69,35.125,35.7,885434,0
+GIII.US,D,20140103,000000,35.69,35.77,34.756,35.1,505200,0
+GIII.US,D,20140106,000000,35.215,35.275,34.615,34.705,518600,0
+GIII.US,D,20140107,000000,34.76,34.945,34.435,34.76,589600,0
+GIII.US,D,20140108,000000,35.275,36.555,33.88,34.745,1348200,0
+GIII.US,D,20140109,000000,34.755,35.3,34.59,34.995,626400,0
+GIII.US,D,20140110,000000,34.925,35.345,34.465,35.34,517200,0
+GIII.US,D,20140113,000000,34.95,35.555,34.715,35.035,580600,0
+GIII.US,D,20140114,000000,35.15,35.61,35.035,35.485,945600,0
+GIII.US,D,20140115,000000,35.64,36.25,35.61,36.16,731036,0
+GIII.US,D,20140116,000000,35.925,36.275,35.275,35.745,573600,0
+GIII.US,D,20140117,000000,35.605,36.095,35.385,35.715,421800,0
+GIII.US,D,20140121,000000,36.02,36.355,35.1,35.945,739800,0
+GIII.US,D,20140122,000000,35.955,36.325,35.545,36.1,332800,0
+GIII.US,D,20140123,000000,35.73,36.08,35.01,35.765,667484,0
+GIII.US,D,20140124,000000,35.305,35.88,34.145,34.535,961910,0
+GIII.US,D,20140127,000000,35.01,35.16,34.035,34.545,552728,0
+GIII.US,D,20140128,000000,34.42,35.595,34.045,35.245,842944,0
+GIII.US,D,20140129,000000,34.93,35.37,34.4,34.64,956800,0
+GIII.US,D,20140130,000000,34.935,36.095,34.935,35.735,706800,0
+GIII.US,D,20140131,000000,35.095,35.385,34.63,34.985,607600,0
+GIII.US,D,20140203,000000,34.775,34.775,32.86,33.15,644760,0
+GIII.US,D,20140204,000000,33.255,34.13,32.505,33.78,646210,0
+GIII.US,D,20140205,000000,33.701,33.701,32.605,33.3,377748,0
+GIII.US,D,20140206,000000,33.16,34.84,33.16,33.99,493164,0
+GIII.US,D,20140207,000000,33.965,34.355,33.48,33.995,318808,0
+GIII.US,D,20140210,000000,33.865,33.958,33.24,33.4,526906,0
+GIII.US,D,20140211,000000,33.275,33.698,33.095,33.285,734216,0
+GIII.US,D,20140212,000000,33.285,33.535,33.05,33.095,556486,0
+GIII.US,D,20140213,000000,32.845,33.75,32.65,33.6,522628,0
+GIII.US,D,20140214,000000,33.565,33.925,33,33.82,311988,0
+GIII.US,D,20140218,000000,33.89,34.235,32.555,32.64,538768,0
+GIII.US,D,20140219,000000,32.545,33.26,32.545,32.905,477162,0
+GIII.US,D,20140220,000000,32.945,33.095,32,32.37,453274,0
+GIII.US,D,20140221,000000,32.755,32.785,32.278,32.53,408636,0
+GIII.US,D,20140224,000000,32.615,32.865,32.21,32.695,580712,0
+GIII.US,D,20140225,000000,32.605,33.925,32.605,33.785,917470,0
+GIII.US,D,20140226,000000,34,35.075,33.68,34.74,619420,0
+GIII.US,D,20140227,000000,34.88,34.905,34.39,34.765,340384,0
+GIII.US,D,20140228,000000,34.77,35.025,34.465,34.745,602984,0
+GIII.US,D,20140303,000000,34.145,34.985,34.06,34.84,478830,0
+GIII.US,D,20140304,000000,35.26,36.175,34.745,35.885,705560,0
+GIII.US,D,20140305,000000,35.37,36.375,35.37,36.235,431346,0
+GIII.US,D,20140306,000000,36.32,36.85,35.915,36.645,477428,0
+GIII.US,D,20140307,000000,36.65,37.035,36.495,36.87,334524,0
+GIII.US,D,20140310,000000,36.755,37.31,36.715,37.095,289872,0
+GIII.US,D,20140311,000000,37.075,37.226,36.83,37.025,288034,0
+GIII.US,D,20140312,000000,36.7,37.375,36.625,37.11,472104,0
+GIII.US,D,20140313,000000,37.03,37.065,36.56,36.94,296910,0
+GIII.US,D,20140314,000000,36.74,37.45,36.74,37.36,456894,0
+GIII.US,D,20140317,000000,37.845,37.865,37.115,37.62,476616,0
+GIII.US,D,20140318,000000,38.03,38.61,37.875,38.175,680756,0
+GIII.US,D,20140319,000000,38.15,38.365,37.245,37.475,407516,0
+GIII.US,D,20140320,000000,37.56,38.08,37.09,37.55,429832,0
+GIII.US,D,20140321,000000,37.82,38.605,37.505,37.83,571046,0
+GIII.US,D,20140324,000000,37.92,38.36,36.785,37.23,566168,0
+GIII.US,D,20140325,000000,34.41,36.16,33.83,35.895,2187282,0
+GIII.US,D,20140326,000000,36.145,36.145,34.675,34.8,1392200,0
+GIII.US,D,20140327,000000,34.75,35.235,34.355,34.58,683878,0
+GIII.US,D,20140328,000000,34.535,34.94,34.485,34.865,287298,0
+GIII.US,D,20140331,000000,35.12,36.105,34.89,35.79,412462,0
+GIII.US,D,20140401,000000,36.215,37.5,35.975,37.405,697194,0
+GIII.US,D,20140402,000000,37.435,37.845,36.8,37.475,395978,0
+GIII.US,D,20140403,000000,37.45,37.45,36.315,36.63,390132,0
+GIII.US,D,20140404,000000,37.005,37.45,36.025,36.37,453522,0
+GIII.US,D,20140407,000000,36.305,36.465,35.065,35.635,550384,0
+GIII.US,D,20140408,000000,35.785,36.36,35.374,36.13,561580,0
+GIII.US,D,20140409,000000,36.345,37.455,36,37.415,380294,0
+GIII.US,D,20140410,000000,37.49,37.745,36.132,36.265,613424,0
+GIII.US,D,20140411,000000,35.66,36.5,35.66,35.995,413864,0
+GIII.US,D,20140414,000000,36.648,36.648,35.74,36.045,235956,0
+GIII.US,D,20140415,000000,36.12,36.39,35.425,36,545476,0
+GIII.US,D,20140416,000000,36.48,37.44,36.05,37.325,322224,0
+GIII.US,D,20140417,000000,37.18,37.368,36.2,36.395,452202,0
+GIII.US,D,20140421,000000,36.38,36.675,35.955,36.445,199756,0
+GIII.US,D,20140422,000000,36.545,36.865,36.25,36.48,208156,0
+GIII.US,D,20140423,000000,36.74,36.765,36.25,36.305,329300,0
+GIII.US,D,20140424,000000,36.465,37.17,35.575,36.346,255198,0
+GIII.US,D,20140425,000000,36.235,36.665,35.835,36.33,332998,0
+GIII.US,D,20140428,000000,36.53,37.15,35.695,36.835,413548,0
+GIII.US,D,20140429,000000,37.175,37.255,36.225,36.295,215114,0
+GIII.US,D,20140430,000000,36.17,36.17,35.48,35.885,422530,0
+GIII.US,D,20140501,000000,35.905,36.65,35.33,36.25,346744,0
+GIII.US,D,20140502,000000,37.255,37.255,36.055,36.23,310344,0
+GIII.US,D,20140505,000000,35.965,36.975,35.685,36.775,284324,0
+GIII.US,D,20140506,000000,36.7,37.075,35.33,35.395,456970,0
+GIII.US,D,20140507,000000,35.41,35.41,34.225,35.365,224660,0
+GIII.US,D,20140508,000000,35.305,36.235,34.625,34.83,226418,0
+GIII.US,D,20140509,000000,35.555,35.555,34.405,35.285,330928,0
+GIII.US,D,20140512,000000,35.415,36.975,35.065,36.815,333590,0
+GIII.US,D,20140513,000000,37.1,37.34,36.07,36.57,464134,0
+GIII.US,D,20140514,000000,36.44,36.72,35.772,35.87,276700,0
+GIII.US,D,20140515,000000,35.62,35.635,34.735,35.19,264242,0
+GIII.US,D,20140516,000000,35.21,36.325,35.105,36.3,243182,0
+GIII.US,D,20140519,000000,36.16,36.715,36.14,36.605,189646,0
+GIII.US,D,20140520,000000,36.51,36.51,35.375,35.595,404098,0
+GIII.US,D,20140521,000000,35.895,37.295,35.545,36.19,302616,0
+GIII.US,D,20140522,000000,36.19,36.535,35.62,36.14,325444,0
+GIII.US,D,20140523,000000,36.165,36.365,35.98,36.2,253958,0
+GIII.US,D,20140527,000000,36.55,36.865,36.06,36.575,222828,0
+GIII.US,D,20140528,000000,36.03,36.375,35.475,35.94,361072,0
+GIII.US,D,20140529,000000,36.095,36.555,35.715,36.365,242864,0
+GIII.US,D,20140530,000000,36.275,36.805,36.275,36.66,278786,0
+GIII.US,D,20140602,000000,36.51,38.14,36.51,37.96,944784,0
+GIII.US,D,20140603,000000,39.97,41.655,38.356,41.27,1872754,0
+GIII.US,D,20140604,000000,41.5,41.5,40.64,41.38,593564,0
+GIII.US,D,20140605,000000,41.35,41.875,40.4,41.585,531172,0
+GIII.US,D,20140606,000000,41.68,41.85,40.82,41.335,468890,0
+GIII.US,D,20140609,000000,41.335,41.7,40.948,41.44,425412,0
+GIII.US,D,20140610,000000,41.25,41.755,41.035,41.415,740800,0
+GIII.US,D,20140611,000000,41.245,41.56,40.58,40.675,351960,0
+GIII.US,D,20140612,000000,40.46,40.475,39.996,40.225,261422,0
+GIII.US,D,20140613,000000,40.345,40.49,39.655,40.21,267240,0
+GIII.US,D,20140616,000000,40.28,40.82,40.15,40.5,222958,0
+GIII.US,D,20140617,000000,40.37,40.875,40.041,40.725,343900,0
+GIII.US,D,20140618,000000,40.565,41.005,40.29,40.92,294662,0
+GIII.US,D,20140619,000000,40.966,41.01,40.36,40.565,153020,0
+GIII.US,D,20140620,000000,40.6,40.845,40.205,40.295,411586,0
+GIII.US,D,20140623,000000,40.625,40.625,39.88,40.185,175456,0
+GIII.US,D,20140624,000000,39.42,40.175,38.7,38.815,580894,0
+GIII.US,D,20140625,000000,39.36,41.77,39.325,41.05,2860544,0
+GIII.US,D,20140626,000000,40.885,41.695,40.565,41.535,567182,0
+GIII.US,D,20140627,000000,42.04,42.14,40.805,40.915,702708,0
+GIII.US,D,20140630,000000,40.69,41.195,40.465,40.83,493116,0
+GIII.US,D,20140701,000000,41.035,41.605,40.275,40.695,666938,0
+GIII.US,D,20140702,000000,40.56,41.295,40.345,41.03,373200,0
+GIII.US,D,20140703,000000,41.115,41.97,40.835,41.885,227680,0
+GIII.US,D,20140707,000000,41.675,41.935,40.815,40.84,394972,0
+GIII.US,D,20140708,000000,40.53,41.095,39.785,40.3,375892,0
+GIII.US,D,20140709,000000,40.445,40.8,40.08,40.19,302968,0
+GIII.US,D,20140710,000000,39.385,39.385,38.355,38.865,441556,0
+GIII.US,D,20140711,000000,38.78,39.485,38.22,39.39,446028,0
+GIII.US,D,20140714,000000,39.74,40.105,39.01,39.15,287124,0
+GIII.US,D,20140715,000000,39.205,39.475,38.545,39.155,385552,0
+GIII.US,D,20140716,000000,39.345,40,38.73,39.73,606838,0
+GIII.US,D,20140717,000000,39.555,39.94,38.85,38.975,350032,0
+GIII.US,D,20140718,000000,38.928,40.32,38.922,40.115,341650,0
+GIII.US,D,20140721,000000,39.815,39.815,39.208,39.535,266674,0
+GIII.US,D,20140722,000000,39.725,40.035,39.465,40.01,191540,0
+GIII.US,D,20140723,000000,40.035,40.716,39.66,40.285,268580,0
+GIII.US,D,20140724,000000,39.955,41.025,39.95,40.93,575260,0
+GIII.US,D,20140725,000000,40.645,41.055,39.76,39.82,299316,0
+GIII.US,D,20140728,000000,39.775,40.09,39.2,39.302,297102,0
+GIII.US,D,20140729,000000,39.5,40.9,39.257,40.245,458832,0
+GIII.US,D,20140730,000000,40.535,40.915,39.765,40.32,262710,0
+GIII.US,D,20140731,000000,39.835,40.17,38.553,38.835,724492,0
+GIII.US,D,20140801,000000,38.8,39.57,38.54,38.765,258376,0
+GIII.US,D,20140804,000000,38.915,39.755,38.68,39.58,412958,0
+GIII.US,D,20140805,000000,39.65,40.405,39.255,40.175,255446,0
+GIII.US,D,20140806,000000,39.86,41.235,39.625,40.66,327142,0
+GIII.US,D,20140807,000000,40.885,41.035,40.035,40.325,266134,0
+GIII.US,D,20140808,000000,40.319,41.4,40.319,40.815,335498,0
+GIII.US,D,20140811,000000,41.14,41.74,40.485,41.365,203286,0
+GIII.US,D,20140812,000000,40.745,41.73,39.73,40.025,350818,0
+GIII.US,D,20140813,000000,39.995,39.995,38.305,38.605,676962,0
+GIII.US,D,20140814,000000,38.77,39,38.215,38.58,385586,0
+GIII.US,D,20140815,000000,38.625,39.665,38.43,38.695,501692,0
+GIII.US,D,20140818,000000,39.095,40.065,38.78,39.89,328772,0
+GIII.US,D,20140819,000000,39.945,40.67,39.915,40.45,192690,0
+GIII.US,D,20140820,000000,40.285,41.16,40.21,40.675,273452,0
+GIII.US,D,20140821,000000,40.545,41.425,40.03,40.97,225100,0
+GIII.US,D,20140822,000000,41,41.75,40.6,41.205,239870,0
+GIII.US,D,20140825,000000,41.375,41.7,40.835,41.195,346690,0
+GIII.US,D,20140826,000000,41.175,42.475,40.972,42.05,448840,0
+GIII.US,D,20140827,000000,42.1,42.46,41.285,41.52,361558,0
+GIII.US,D,20140828,000000,41.3,41.93,41,41.9,490750,0
+GIII.US,D,20140829,000000,41.95,42.374,41.255,41.27,498374,0
+GIII.US,D,20140902,000000,41.5,42.295,41.094,42.09,529414,0
+GIII.US,D,20140903,000000,43.25,46,43.077,44,1277398,0
+GIII.US,D,20140904,000000,44.44,44.785,42.845,43.33,522340,0
+GIII.US,D,20140905,000000,43.05,43.318,42.415,43.16,461840,0
+GIII.US,D,20140908,000000,43.13,44,42.945,43.425,337906,0
+GIII.US,D,20140909,000000,43.24,43.24,41.83,42.05,482186,0
+GIII.US,D,20140910,000000,41.78,42.14,41.28,42.125,404702,0
+GIII.US,D,20140911,000000,42.13,42.56,41.486,42.265,427086,0
+GIII.US,D,20140912,000000,42.405,42.77,42.165,42.66,374934,0
+GIII.US,D,20140915,000000,42.3,42.445,41.89,42.35,522568,0
+GIII.US,D,20140916,000000,42.115,43.135,41.72,43.035,572178,0
+GIII.US,D,20140917,000000,43.095,43.72,42.861,43.485,580974,0
+GIII.US,D,20140918,000000,43.675,43.69,43.275,43.32,439288,0
+GIII.US,D,20140919,000000,43.71,43.72,42.435,43.035,832988,0
+GIII.US,D,20140922,000000,42.595,42.935,41.19,41.87,423066,0
+GIII.US,D,20140923,000000,41.595,41.76,40.65,40.925,506826,0
+GIII.US,D,20140924,000000,40.635,42.115,40.305,42.075,589002,0
+GIII.US,D,20140925,000000,42.115,42.24,41.53,41.8,544714,0
+GIII.US,D,20140926,000000,41.875,42.75,41.38,42.635,426662,0
+GIII.US,D,20140929,000000,42.485,42.485,41.975,42.18,358646,0
+GIII.US,D,20140930,000000,42.14,42.2,41.38,41.43,383788,0
+GIII.US,D,20141001,000000,41.27,41.455,40.4,40.815,498044,0
+GIII.US,D,20141002,000000,40.8,41.685,40.47,41.455,335098,0
+GIII.US,D,20141003,000000,42.025,42.52,41.71,42.255,420480,0
+GIII.US,D,20141006,000000,42.31,42.32,41.14,41.255,430592,0
+GIII.US,D,20141007,000000,40.825,41.22,40.62,40.755,857826,0
+GIII.US,D,20141008,000000,40.615,41.47,40.215,41.41,458388,0
+GIII.US,D,20141009,000000,41.705,41.705,40.35,41,413990,0
+GIII.US,D,20141010,000000,40.79,41.465,40.255,41.1,440070,0
+GIII.US,D,20141013,000000,41.015,41.015,39.85,40.31,504902,0
+GIII.US,D,20141014,000000,40.475,40.94,39.64,39.895,519128,0
+GIII.US,D,20141015,000000,38.655,39.9,38.61,39.275,823968,0
+GIII.US,D,20141016,000000,39.14,39.775,38.38,39.18,419496,0
+GIII.US,D,20141017,000000,39.28,39.28,35.97,36.05,2212294,0
+GIII.US,D,20141020,000000,35.775,37.02,35.335,36.94,686326,0
+GIII.US,D,20141021,000000,37.095,37.878,36.683,37.71,415082,0
+GIII.US,D,20141022,000000,37.83,38.245,37.135,37.27,330734,0
+GIII.US,D,20141023,000000,37.575,37.931,36.85,36.99,313158,0
+GIII.US,D,20141024,000000,37.02,37.575,36.995,37.44,291720,0
+GIII.US,D,20141027,000000,37.025,37.555,36.735,37.38,219180,0
+GIII.US,D,20141028,000000,37.425,38.595,37.3,38.55,399890,0
+GIII.US,D,20141029,000000,38.525,38.9,38.16,38.33,212168,0
+GIII.US,D,20141030,000000,38.235,39.02,37.85,38.91,476886,0
+GIII.US,D,20141031,000000,39.78,39.93,39.115,39.675,475756,0
+GIII.US,D,20141103,000000,39.75,39.942,39.205,39.53,307380,0
+GIII.US,D,20141104,000000,39.664,39.664,38.424,38.985,267346,0
+GIII.US,D,20141105,000000,39.1,39.73,38.95,39.695,249118,0
+GIII.US,D,20141106,000000,39.955,40.07,39.5,39.915,315928,0
+GIII.US,D,20141107,000000,39.945,40.115,39.58,40.105,336474,0
+GIII.US,D,20141110,000000,40.02,40.875,40.02,40.465,301184,0
+GIII.US,D,20141111,000000,40.56,41.07,40.115,40.895,348842,0
+GIII.US,D,20141112,000000,40.91,42.09,40.76,42.005,456986,0
+GIII.US,D,20141113,000000,42.19,42.355,41.725,41.91,221090,0
+GIII.US,D,20141114,000000,42.135,42.205,41.675,42.08,267196,0
+GIII.US,D,20141117,000000,41.97,42.325,40.775,40.935,506274,0
+GIII.US,D,20141118,000000,40.955,41.865,40.56,41.515,208260,0
+GIII.US,D,20141119,000000,41.49,43.24,41.28,42.57,419258,0
+GIII.US,D,20141120,000000,42.485,43.2,42.355,42.87,355022,0
+GIII.US,D,20141121,000000,43.475,43.68,42.485,42.625,374504,0
+GIII.US,D,20141124,000000,42.715,43.32,42.715,43.15,511720,0
+GIII.US,D,20141125,000000,43.06,43.5,42.325,42.58,513408,0
+GIII.US,D,20141126,000000,42.49,43.585,42.49,43.375,511202,0
+GIII.US,D,20141128,000000,43.125,44.845,43.125,44.245,323756,0
+GIII.US,D,20141201,000000,43.965,44.224,41.535,41.69,652608,0
+GIII.US,D,20141202,000000,41.9,42.585,41.705,42.18,475404,0
+GIII.US,D,20141203,000000,45.05,49.05,44.85,48.39,2977600,0
+GIII.US,D,20141204,000000,48.014,48.86,47.572,48.05,789324,0
+GIII.US,D,20141205,000000,48.12,49.12,47.2,48.135,669304,0
+GIII.US,D,20141208,000000,47.63,48.45,47.18,47.395,427728,0
+GIII.US,D,20141209,000000,47,48.778,46.84,48.31,491070,0
+GIII.US,D,20141210,000000,48.265,48.615,47,47.315,462726,0
+GIII.US,D,20141211,000000,47.715,48.75,47.395,47.68,330076,0
+GIII.US,D,20141212,000000,47.16,48.485,47.16,47.38,514322,0
+GIII.US,D,20141215,000000,47.735,48.055,46.845,47.46,509850,0
+GIII.US,D,20141216,000000,47.21,48.54,46.515,47.01,767002,0
+GIII.US,D,20141217,000000,47.01,48.295,46.385,48.27,476682,0
+GIII.US,D,20141218,000000,48.935,49.18,48,49.115,517652,0
+GIII.US,D,20141219,000000,48.99,48.99,47.595,48.52,1106270,0
+GIII.US,D,20141222,000000,48.525,49.19,48.3,48.5,511552,0
+GIII.US,D,20141223,000000,48.65,49.275,48.345,48.855,328930,0
+GIII.US,D,20141224,000000,49.18,50.14,49.152,49.765,240762,0
+GIII.US,D,20141226,000000,50.105,50.625,49.105,49.775,216732,0
+GIII.US,D,20141229,000000,50.185,50.54,49.875,50.255,247624,0
+GIII.US,D,20141230,000000,49.524,51.4,49.524,50.65,223390,0
+GIII.US,D,20141231,000000,50.89,51.59,50.39,50.505,373058,0
+GIII.US,D,20150102,000000,50.83,51.43,49.21,50,334376,0
+GIII.US,D,20150105,000000,49.855,50.435,47.86,48.2,529808,0
+GIII.US,D,20150106,000000,48.22,48.35,46.75,47.625,588692,0
+GIII.US,D,20150107,000000,48.25,49.44,47.385,49.34,579002,0
+GIII.US,D,20150108,000000,49.895,51.49,49.42,51.2,640090,0
+GIII.US,D,20150109,000000,50.635,50.74,49.245,49.89,433954,0
+GIII.US,D,20150112,000000,49.85,50.33,49.155,49.755,305550,0
+GIII.US,D,20150113,000000,50.305,51.575,48.835,49.455,430464,0
+GIII.US,D,20150114,000000,48.75,49,47.92,48.76,216488,0
+GIII.US,D,20150115,000000,48.775,48.84,46.885,47.38,355532,0
+GIII.US,D,20150116,000000,46.96,47.6,46.442,47.02,578946,0
+GIII.US,D,20150120,000000,47.125,47.355,46.47,47,374444,0
+GIII.US,D,20150121,000000,46.765,47.42,46.71,47.12,341934,0
+GIII.US,D,20150122,000000,47.55,49.005,47.205,48.625,648416,0
+GIII.US,D,20150123,000000,48.625,49.05,48.125,48.205,316176,0
+GIII.US,D,20150126,000000,48.81,48.81,47.255,48.535,373806,0
+GIII.US,D,20150127,000000,47.765,49.035,47.115,48.91,287164,0
+GIII.US,D,20150128,000000,49.22,49.265,47.71,48.22,448248,0
+GIII.US,D,20150129,000000,48.415,50.32,48.408,50.235,311390,0
+GIII.US,D,20150130,000000,49.895,50.85,48.29,48.6,357772,0
+GIII.US,D,20150202,000000,48.66,49.105,47.665,48.755,324790,0
+GIII.US,D,20150203,000000,49.235,50.645,49.155,50.495,347362,0
+GIII.US,D,20150204,000000,50.08,50.425,49.265,49.9,276682,0
+GIII.US,D,20150205,000000,49.985,50.845,49.96,50.745,337430,0
+GIII.US,D,20150206,000000,50.66,51.265,50.395,50.57,290076,0
+GIII.US,D,20150209,000000,50.265,50.265,48.51,48.825,266932,0
+GIII.US,D,20150210,000000,48.875,51.02,48.205,50.425,303044,0
+GIII.US,D,20150211,000000,50.155,51.54,50.1,51.39,279116,0
+GIII.US,D,20150212,000000,51.68,52.245,51.15,51.455,216620,0
+GIII.US,D,20150213,000000,51.5,51.895,50.99,51.78,211150,0
+GIII.US,D,20150217,000000,51.5,52.41,51.08,51.815,209568,0
+GIII.US,D,20150218,000000,51.395,52.325,51.22,51.88,218768,0
+GIII.US,D,20150219,000000,51.66,52.75,51.535,52.43,167002,0
+GIII.US,D,20150220,000000,52.505,52.82,51.57,52.765,201734,0
+GIII.US,D,20150223,000000,52.595,52.725,51.46,52.465,233098,0
+GIII.US,D,20150224,000000,52.16,53.315,52.16,53.08,249180,0
+GIII.US,D,20150225,000000,53.085,53.725,53.03,53.305,191108,0
+GIII.US,D,20150226,000000,53.305,54.18,52.875,52.97,193278,0
+GIII.US,D,20150227,000000,52.34,53.275,52.34,52.615,191144,0
+GIII.US,D,20150302,000000,52.6,53.39,51.765,53.175,341200,0
+GIII.US,D,20150303,000000,53.045,53.17,51.23,52.755,301400,0
+GIII.US,D,20150304,000000,52.475,52.64,51.59,52.345,230400,0
+GIII.US,D,20150305,000000,52.47,53.025,51.765,52.6,158400,0
+GIII.US,D,20150306,000000,52.89,53.605,52.2,52.87,272600,0
+GIII.US,D,20150309,000000,53.11,53.175,51.675,51.785,262000,0
+GIII.US,D,20150310,000000,50.855,51.455,50.52,50.935,269800,0
+GIII.US,D,20150311,000000,50.91,51.83,50.905,51.785,260800,0
+GIII.US,D,20150312,000000,52.145,53.1,51.79,52.815,249400,0
+GIII.US,D,20150313,000000,52.145,53.565,52.14,53.175,219400,0
+GIII.US,D,20150316,000000,53.185,54.035,53.13,53.395,230000,0
+GIII.US,D,20150317,000000,53.4,53.85,52.745,53.715,257000,0
+GIII.US,D,20150318,000000,53.69,54.945,53,54.535,300600,0
+GIII.US,D,20150319,000000,54.935,55.925,54.55,55.525,283600,0
+GIII.US,D,20150320,000000,56.34,56.94,55.475,55.945,464600,0
+GIII.US,D,20150323,000000,56.015,56.475,55.52,56.415,752600,0
+GIII.US,D,20150324,000000,57.37,57.64,54.55,56.46,1170200,0
+GIII.US,D,20150325,000000,57.1,57.42,55.125,55.385,762400,0
+GIII.US,D,20150326,000000,54.975,55.435,54.025,54.91,416000,0
+GIII.US,D,20150327,000000,54.775,56.12,54.755,55.89,271800,0
+GIII.US,D,20150330,000000,56.11,57.05,55.87,56.235,256600,0
+GIII.US,D,20150331,000000,55.915,56.8,55.675,56.325,552048,0
+GIII.US,D,20150401,000000,56,57.31,55.01,56.595,369000,0
+GIII.US,D,20150402,000000,56.77,57.715,56.62,57.005,529800,0
+GIII.US,D,20150406,000000,56.55,57.865,56.275,56.785,283400,0
+GIII.US,D,20150407,000000,56.9,58.175,56.9,57.485,421946,0
+GIII.US,D,20150408,000000,57.995,58.255,57.58,58.19,313800,0
+GIII.US,D,20150409,000000,58.26,59.14,57.97,58.82,328814,0
+GIII.US,D,20150410,000000,58.985,58.985,57.985,58.745,231400,0
+GIII.US,D,20150413,000000,58.79,60.16,58.515,59.105,272000,0
+GIII.US,D,20150414,000000,59.29,59.29,58.27,58.74,256800,0
+GIII.US,D,20150415,000000,59.15,59.66,58.75,58.845,187528,0
+GIII.US,D,20150416,000000,58.755,59.34,58.7,59.315,190010,0
+GIII.US,D,20150417,000000,58.755,58.955,57.985,58.035,253200,0
+GIII.US,D,20150420,000000,58.04,58.905,57.705,58.28,308112,0
+GIII.US,D,20150421,000000,58.525,58.985,58.25,58.735,172868,0
+GIII.US,D,20150422,000000,58.74,58.895,57.815,58.16,177472,0
+GIII.US,D,20150423,000000,58.16,58.845,57.84,58.315,337800,0
+GIII.US,D,20150424,000000,58.52,59.995,58.153,59.265,443434,0
+GIII.US,D,20150427,000000,59.5,59.805,58.61,58.87,455400,0
+GIII.US,D,20150428,000000,58.735,58.735,57.165,57.79,422752,0
+GIII.US,D,20150429,000000,57.44,57.96,56.055,56.965,378200,0
+GIII.US,D,20150430,000000,56.725,57.02,55.265,55.59,322000,0
+GIII.US,D,20150501,000000,55.57,57.25,55.57,56.605,264600,0
+GIII.US,D,20150504,000000,57.25,57.25,56.26,56.57,230500,0
+GIII.US,D,20150505,000000,56.24,57,55.89,56.2,204200,0
+GIII.US,D,20150506,000000,56.946,56.946,55.01,56.25,268362,0
+GIII.US,D,20150507,000000,56.06,57.32,55.793,57.19,156750,0
+GIII.US,D,20150508,000000,57.89,58.51,57.06,57.1,152800,0
+GIII.US,D,20150511,000000,57,57.68,56.87,56.93,101800,0
+GIII.US,D,20150512,000000,56.55,57.404,55.85,56.67,143841,0
+GIII.US,D,20150513,000000,56.93,57.75,55.46,56.14,287500,0
+GIII.US,D,20150514,000000,56.99,57.29,55.68,56.73,207700,0
+GIII.US,D,20150515,000000,56.57,57.21,56.41,56.99,136999,0
+GIII.US,D,20150518,000000,57.05,58.97,56.55,58.5,292423,0
+GIII.US,D,20150519,000000,58.75,59.17,57.63,57.81,187048,0
+GIII.US,D,20150520,000000,58.12,58.42,57.3,58.02,175200,0
+GIII.US,D,20150521,000000,57.71,58.32,57.19,57.89,182600,0
+GIII.US,D,20150522,000000,57.98,58.42,57.24,57.83,190500,0
+GIII.US,D,20150526,000000,57.38,57.64,56.53,57.04,164873,0
+GIII.US,D,20150527,000000,56.21,57.17,54.75,56.65,405700,0
+GIII.US,D,20150528,000000,56.36,57.42,56.14,57.1,300199,0
+GIII.US,D,20150529,000000,57.24,57.24,56.31,56.86,389700,0
+GIII.US,D,20150601,000000,57.17,58.44,56.31,58.17,484952,0
+GIII.US,D,20150602,000000,58.3,60.43,58,60.09,664075,0
+GIII.US,D,20150603,000000,64.38,67.34,63.5,67.15,2197600,0
+GIII.US,D,20150604,000000,66.57,67.41,66.01,67.31,812200,0
+GIII.US,D,20150605,000000,67,68.79,66.74,68.51,578300,0
+GIII.US,D,20150608,000000,68.92,68.92,67.32,67.47,472700,0
+GIII.US,D,20150609,000000,68.02,68.23,66.49,68.06,343685,0
+GIII.US,D,20150610,000000,68.16,68.41,67.09,67.25,358134,0
+GIII.US,D,20150611,000000,67.5,67.7,66.14,67,263712,0
+GIII.US,D,20150612,000000,66.51,67.29,66.39,66.98,353100,0
+GIII.US,D,20150615,000000,66.57,67.4,65.77,66.93,311100,0
+GIII.US,D,20150616,000000,67.25,68.82,66.95,68.37,390000,0
+GIII.US,D,20150617,000000,68.39,69.03,68.1,68.63,287000,0
+GIII.US,D,20150618,000000,68.62,69.86,68.4,69.32,340300,0
+GIII.US,D,20150619,000000,69.51,69.75,69.02,69.17,264800,0
+GIII.US,D,20150622,000000,69.71,70.71,69.42,70.44,309500,0
+GIII.US,D,20150623,000000,71.19,72.1,70.5,70.75,417799,0
+GIII.US,D,20150624,000000,70.6,70.71,69.74,69.99,236300,0
+GIII.US,D,20150625,000000,70.24,70.93,69.83,70.82,239400,0
+GIII.US,D,20150626,000000,71.08,72.4,71.04,72.08,440800,0
+GIII.US,D,20150629,000000,71.38,72.28,70.46,70.97,744200,0
+GIII.US,D,20150630,000000,71.86,71.89,70.19,70.35,533328,0
+GIII.US,D,20150701,000000,70.82,71.62,70.36,71.25,390100,0
+GIII.US,D,20150702,000000,71.44,72.27,71.14,72.11,367300,0
+GIII.US,D,20150706,000000,71.82,72.47,71.49,71.69,262000,0
+GIII.US,D,20150707,000000,71.86,72.14,69.97,71.97,279000,0
+GIII.US,D,20150708,000000,71.17,71.6,70.1,70.75,251500,0
+GIII.US,D,20150709,000000,71.56,71.82,70.73,70.98,208700,0
+GIII.US,D,20150710,000000,71.02,71.97,70.46,71.77,219500,0
+GIII.US,D,20150713,000000,72.18,73.93,72,72.9,230600,0
+GIII.US,D,20150714,000000,72.97,72.97,71.76,72.81,259678,0
+GIII.US,D,20150715,000000,72.81,72.96,71.44,71.55,179347,0
+GIII.US,D,20150716,000000,71.89,72.37,70.51,70.75,439100,0
+GIII.US,D,20150717,000000,71.21,71.96,70,70.57,247300,0
+GIII.US,D,20150720,000000,70.31,71,70.11,70.63,238600,0
+GIII.US,D,20150721,000000,70.86,70.86,68.96,69.48,372300,0
+GIII.US,D,20150722,000000,69.69,71.6,69.16,71.29,370000,0
+GIII.US,D,20150723,000000,71.63,71.99,69.73,69.83,258300,0
+GIII.US,D,20150724,000000,69.68,70.01,69.09,69.49,163500,0
+GIII.US,D,20150727,000000,69.01,69.88,68.15,69.16,257200,0
+GIII.US,D,20150728,000000,69.41,69.56,68.04,69.34,246700,0
+GIII.US,D,20150729,000000,69.42,70.85,68.74,70.21,256900,0
+GIII.US,D,20150730,000000,69.78,71.66,69.78,71.23,208200,0
+GIII.US,D,20150731,000000,71.46,72.65,70.87,72.23,302100,0
+GIII.US,D,20150803,000000,72.35,73,69.17,69.72,244743,0
+GIII.US,D,20150804,000000,69.35,70.62,68.52,69.26,314400,0
+GIII.US,D,20150805,000000,69.28,71.11,69.28,70.66,270400,0
+GIII.US,D,20150806,000000,70.81,70.99,68.51,69.91,259633,0
+GIII.US,D,20150807,000000,69.51,70.05,68.58,69.24,281300,0
+GIII.US,D,20150810,000000,69.78,70.72,69.1,70.19,289700,0
+GIII.US,D,20150811,000000,69.95,71.27,69.43,71.06,221480,0
+GIII.US,D,20150812,000000,70.15,70.15,63.08,65.77,1207900,0
+GIII.US,D,20150813,000000,65.88,68.61,65,67.96,479100,0
+GIII.US,D,20150814,000000,67.69,70.13,67.69,69.71,320000,0
+GIII.US,D,20150817,000000,69.92,70.12,68.81,70.07,160100,0
+GIII.US,D,20150818,000000,69.99,70.89,69.22,69.44,189500,0
+GIII.US,D,20150819,000000,69.28,69.68,68.4,69.49,188300,0
+GIII.US,D,20150820,000000,68.63,68.96,67.03,67.19,209700,0
+GIII.US,D,20150821,000000,66.16,66.88,63.91,64.77,391100,0
+GIII.US,D,20150824,000000,60,64.45,58.43,62.4,456575,0
+GIII.US,D,20150825,000000,64.28,65.82,63.38,63.5,304200,0
+GIII.US,D,20150826,000000,64.92,66.09,63.02,65.65,258400,0
+GIII.US,D,20150827,000000,66.26,68.51,66.26,68.51,336600,0
+GIII.US,D,20150828,000000,68.2,69.33,67.61,68.14,256500,0
+GIII.US,D,20150831,000000,67.92,70.37,67.61,69.33,393000,0
+GIII.US,D,20150901,000000,68.57,69.75,66.3,66.91,611300,0
+GIII.US,D,20150902,000000,69.75,70.62,62.23,67.86,1297800,0
+GIII.US,D,20150903,000000,69.62,71.1,68.52,70.03,696000,0
+GIII.US,D,20150904,000000,69.6,70.79,68.72,70,453600,0
+GIII.US,D,20150908,000000,71.16,71.18,68.76,69.39,445700,0
+GIII.US,D,20150909,000000,69.46,70.12,67.04,67.29,319400,0
+GIII.US,D,20150910,000000,66.54,67.33,65.93,66.32,444260,0
+GIII.US,D,20150911,000000,66.09,67.31,65.81,67.05,259700,0
+GIII.US,D,20150914,000000,67.2,67.47,66.55,66.97,192300,0
+GIII.US,D,20150915,000000,66.9,67.48,66.28,66.7,220500,0
+GIII.US,D,20150916,000000,66.85,68.71,66.27,68.47,297100,0
+GIII.US,D,20150917,000000,68.29,69.76,68.09,68.33,211180,0
+GIII.US,D,20150918,000000,67.6,68.95,66.89,67.36,507100,0
+GIII.US,D,20150921,000000,67.95,69.73,67.72,68.39,253100,0
+GIII.US,D,20150922,000000,67.42,68.18,66.01,66.29,337300,0
+GIII.US,D,20150923,000000,66.74,68.11,66.285,66.41,223125,0
+GIII.US,D,20150924,000000,65.75,66.19,64.08,66.14,318012,0
+GIII.US,D,20150925,000000,67,67,65.65,65.87,424300,0
+GIII.US,D,20150928,000000,65.65,66.09,61.52,61.82,509161,0
+GIII.US,D,20150929,000000,61.7,61.93,59.22,59.28,618500,0
+GIII.US,D,20150930,000000,60.13,61.93,59.46,61.66,449600,0
+GIII.US,D,20151001,000000,61.6,62.1,60.75,61.89,309100,0
+GIII.US,D,20151002,000000,61.29,62.71,59.46,62.66,275100,0
+GIII.US,D,20151005,000000,63.35,66.14,63.05,65.72,479239,0
+GIII.US,D,20151006,000000,65.72,67.59,63.08,63.47,678100,0
+GIII.US,D,20151007,000000,63.53,63.93,62.05,63.48,282805,0
+GIII.US,D,20151008,000000,63.81,65.6,63.43,65.34,432300,0
+GIII.US,D,20151009,000000,66.54,69.26,64.64,64.93,633200,0
+GIII.US,D,20151012,000000,65.65,65.65,63.19,64.06,252361,0
+GIII.US,D,20151013,000000,63.5,64.8,63.24,63.99,182600,0
+GIII.US,D,20151014,000000,63.56,64.59,61.82,62.4,272000,0
+GIII.US,D,20151015,000000,62.62,64.06,61.85,63.72,255200,0
+GIII.US,D,20151016,000000,63.86,64.36,62.99,64.05,161100,0
+GIII.US,D,20151019,000000,63.94,64.531,62.73,63.73,185267,0
+GIII.US,D,20151020,000000,63.6,64.12,63,63.92,161200,0
+GIII.US,D,20151021,000000,64.13,64.54,62.57,62.65,160900,0
+GIII.US,D,20151022,000000,62.86,63.88,61.12,63.83,303300,0
+GIII.US,D,20151023,000000,63.7,63.76,55.41,56.77,965700,0
+GIII.US,D,20151026,000000,56.44,56.71,53.31,54.03,943600,0
+GIII.US,D,20151027,000000,54.03,54.24,52.6,52.84,486200,0
+GIII.US,D,20151028,000000,53.15,54.11,52.13,54.05,532600,0
+GIII.US,D,20151029,000000,54,55.19,53.52,55.12,348900,0
+GIII.US,D,20151030,000000,56.06,56.25,54.69,55.09,414600,0
+GIII.US,D,20151102,000000,54.73,54.83,52.67,53.11,593485,0
+GIII.US,D,20151103,000000,53.35,54.7,53,54.38,449700,0
+GIII.US,D,20151104,000000,54.65,54.75,53.08,53.61,243235,0
+GIII.US,D,20151105,000000,54,54.15,53.1,53.87,493800,0
+GIII.US,D,20151106,000000,53.92,54.22,51.44,51.59,631700,0
+GIII.US,D,20151109,000000,51.69,51.69,47.07,47.34,1119256,0
+GIII.US,D,20151110,000000,47.3,48.79,45.13,48.3,1266800,0
+GIII.US,D,20151111,000000,46.6,47.13,41.16,42.76,1676400,0
+GIII.US,D,20151112,000000,42.3,46.56,41.79,44.48,1036900,0
+GIII.US,D,20151113,000000,43.66,44,40.41,41.81,777600,0
+GIII.US,D,20151116,000000,42.01,43.17,41.49,43.11,551800,0
+GIII.US,D,20151117,000000,42.81,43.46,41.8,42.48,491100,0
+GIII.US,D,20151118,000000,42.5,43.28,42.5,42.96,328800,0
+GIII.US,D,20151119,000000,42.76,43.46,42.58,43.33,308400,0
+GIII.US,D,20151120,000000,43.92,45.83,43.57,45.78,538500,0
+GIII.US,D,20151123,000000,45.72,47.42,45.5,46.83,556600,0
+GIII.US,D,20151124,000000,46.39,48.7,46.12,47.97,517000,0
+GIII.US,D,20151125,000000,48.02,48.38,47.3,47.78,325900,0
+GIII.US,D,20151127,000000,48.03,48.32,47.2,47.47,200000,0
+GIII.US,D,20151130,000000,47.35,47.39,45.23,45.87,575600,0
+GIII.US,D,20151201,000000,46.08,47.69,45.35,47.39,836783,0
+GIII.US,D,20151202,000000,50.59,53.43,48.65,52.02,1401871,0
+GIII.US,D,20151203,000000,52,52.549,50.25,51.08,720134,0
+GIII.US,D,20151204,000000,51.12,52.68,51.09,52.16,564000,0
+GIII.US,D,20151207,000000,51.72,51.94,50.25,50.55,750700,0
+GIII.US,D,20151208,000000,50.24,50.79,49.58,50.52,370824,0
+GIII.US,D,20151209,000000,50,51.08,48.83,49.51,475100,0
+GIII.US,D,20151210,000000,49.72,50.52,48.49,48.69,636800,0
+GIII.US,D,20151211,000000,47.65,49.02,46.7,47.74,641200,0
+GIII.US,D,20151214,000000,47.36,48.43,47.25,47.67,504771,0
+GIII.US,D,20151215,000000,48.11,48.39,46.49,47.01,489100,0
+GIII.US,D,20151216,000000,47.15,48.16,46.55,47.57,443400,0
+GIII.US,D,20151217,000000,47.57,47.58,45.85,46.26,436700,0
+GIII.US,D,20151218,000000,46.14,46.41,45.23,45.26,1049100,0
+GIII.US,D,20151221,000000,45.99,45.99,44.24,44.58,440000,0
+GIII.US,D,20151222,000000,44.95,45.63,44.29,45.58,261269,0
+GIII.US,D,20151223,000000,46.1,46.41,45.5,45.69,242200,0
+GIII.US,D,20151224,000000,45.38,45.65,44.45,45.46,172476,0
+GIII.US,D,20151228,000000,45.31,45.76,44.75,45.68,362672,0
+GIII.US,D,20151229,000000,45.83,46.85,45.7,46.46,274767,0
+GIII.US,D,20151230,000000,46.23,46.77,45.075,45.15,151160,0
+GIII.US,D,20151231,000000,45.07,45.438,44.25,44.26,412581,0
+GIII.US,D,20160104,000000,43.37,45.18,43.37,45.08,445912,0
+GIII.US,D,20160105,000000,46.42,47.08,45.04,45.12,449441,0
+GIII.US,D,20160106,000000,44.34,44.98,43.11,44.65,664468,0
+GIII.US,D,20160107,000000,43.63,46.57,43.17,45.6,552683,0
+GIII.US,D,20160108,000000,45.78,46.45,43.06,43.38,434041,0
+GIII.US,D,20160111,000000,43.55,45.37,42.25,43.61,360857,0
+GIII.US,D,20160112,000000,44.3,45.195,41.81,44.08,367208,0
+GIII.US,D,20160113,000000,44.17,45.1,43.73,44.09,546415,0
+GIII.US,D,20160114,000000,44.27,44.455,40.96,43.06,470959,0
+GIII.US,D,20160115,000000,41.78,42.33,40.56,41.94,346368,0
+GIII.US,D,20160119,000000,42.44,42.45,40.06,40.9,437900,0
+GIII.US,D,20160120,000000,40.18,41.83,39.5,41.33,431185,0
+GIII.US,D,20160121,000000,41.47,43.91,41.24,43.51,370136,0
+GIII.US,D,20160122,000000,44.28,45.38,43.66,45.38,444309,0
+GIII.US,D,20160125,000000,45.04,45.55,44.6,44.83,302078,0
+GIII.US,D,20160126,000000,45.17,46.02,44.17,45.97,272057,0
+GIII.US,D,20160127,000000,45.61,46.29,44.58,45.77,285936,0
+GIII.US,D,20160128,000000,46.53,47.27,45.68,47.12,294243,0
+GIII.US,D,20160129,000000,47.2,49.39,46.725,49.36,373933,0
+GIII.US,D,20160201,000000,48.64,49.695,47.87,49.3,301222,0
+GIII.US,D,20160202,000000,49.65,52.74,49.65,50.9,582998,0
+GIII.US,D,20160203,000000,51.07,52.74,49.12,50.61,285393,0
+GIII.US,D,20160204,000000,50.14,51.01,48.65,50.05,314472,0
+GIII.US,D,20160205,000000,49.76,49.98,45.94,46.46,469528,0
+GIII.US,D,20160208,000000,45.82,47.095,44.95,46.7,507671,0
+GIII.US,D,20160209,000000,45.96,47.01,44.99,45.57,280346,0
+GIII.US,D,20160210,000000,45.75,46.33,44.48,44.63,217448,0
+GIII.US,D,20160211,000000,44.16,45.59,43.3401,44.42,149912,0
+GIII.US,D,20160212,000000,45.04,45.97,43.19,45.71,381197,0
+GIII.US,D,20160216,000000,46.4,47.34,45.76,47.14,317981,0
+GIII.US,D,20160217,000000,47.93,49.36,47.36,49.13,417585,0
+GIII.US,D,20160218,000000,49.1,49.76,48.23,49.1,167674,0
+GIII.US,D,20160219,000000,48.86,49.14,47.26,48.61,251840,0
+GIII.US,D,20160222,000000,49.25,49.88,48.93,49.1,256062,0
+GIII.US,D,20160223,000000,49.33,49.42,47.98,48.75,311435,0
+GIII.US,D,20160224,000000,48.05,50.1,47.62,49.98,242576,0
+GIII.US,D,20160225,000000,50.3,50.78,49.215,50.15,299880,0
+GIII.US,D,20160226,000000,50.99,54.06,49.86,54.02,590112,0
+GIII.US,D,20160229,000000,54.23,54.99,52.67,52.75,496835,0
+GIII.US,D,20160301,000000,53.25,54.9,51.77,54.88,382040,0
+GIII.US,D,20160302,000000,54.53,55.45,53.38,54.78,271783,0
+GIII.US,D,20160303,000000,54.38,54.72,53.65,54.7,285336,0
+GIII.US,D,20160304,000000,54.59,55.66,53.7,55.36,281451,0
+GIII.US,D,20160307,000000,54.96,55.42,53.98,54.62,194930,0
+GIII.US,D,20160308,000000,54.35,54.4,51.92,52.07,350231,0
+GIII.US,D,20160309,000000,52.31,52.51,51.51,52.04,319246,0
+GIII.US,D,20160310,000000,52.21,53.24,51.135,53.05,304515,0
+GIII.US,D,20160311,000000,53.6,53.79,52.51,53.35,239947,0
+GIII.US,D,20160314,000000,53.34,53.89,52.65,53.45,304309,0
+GIII.US,D,20160315,000000,53.39,54.92,52.97,53.21,346658,0
+GIII.US,D,20160316,000000,52.88,53.95,51.59,53.42,288398,0
+GIII.US,D,20160317,000000,53.17,54.09,51.095,53.73,475678,0
+GIII.US,D,20160318,000000,54.26,55.41,53.36,54.67,695057,0
+GIII.US,D,20160321,000000,54.81,55.89,53.83,55.23,823081,0
+GIII.US,D,20160322,000000,42.04,46.99,41.14,44.52,7626051,0
+GIII.US,D,20160323,000000,44.54,44.62,41.87,43.83,2073744,0
+GIII.US,D,20160324,000000,43.5,45.49,42.72,45.36,1355981,0
+GIII.US,D,20160328,000000,45.67,46.69,44.5,45.63,1026332,0
+GIII.US,D,20160329,000000,45.55,48.5,45.2815,47.97,910668,0
+GIII.US,D,20160330,000000,48.39,49.745,47.6373,49.5,1121335,0
+GIII.US,D,20160331,000000,49.45,49.9,48.48,48.89,839623,0
+GIII.US,D,20160401,000000,48.5,49.41,47.67,47.8,765277,0
+GIII.US,D,20160404,000000,47.98,48.6,47.46,47.51,404874,0
+GIII.US,D,20160405,000000,47.17,48.51,46.9,48,367344,0
+GIII.US,D,20160406,000000,48.1,49.17,47.375,48.89,389454,0
+GIII.US,D,20160407,000000,48.64,49.18,48.04,48.19,454931,0
+GIII.US,D,20160408,000000,48.46,48.65,45.35,45.53,796794,0
+GIII.US,D,20160411,000000,45.85,46.25,44.48,44.63,664744,0
+GIII.US,D,20160412,000000,44.67,44.88,43.6,44.74,639503,0
+GIII.US,D,20160413,000000,45.12,46.39,44.44,45.54,420530,0
+GIII.US,D,20160414,000000,45.46,45.89,44.9,45.8,464745,0
+GIII.US,D,20160415,000000,45.61,46.49,45.17,46.26,363281,0
+GIII.US,D,20160418,000000,46.02,46.98,45.461,46.48,251494,0
+GIII.US,D,20160419,000000,46.59,47.188,46.09,46.98,358622,0
+GIII.US,D,20160420,000000,46.98,46.98,45.96,46.04,378618,0
+GIII.US,D,20160421,000000,46.53,47.63,46.23,46.71,229734,0
+GIII.US,D,20160422,000000,46.83,47.32,45.94,46.14,414524,0
+GIII.US,D,20160425,000000,45.71,46.58,45.661,45.92,312768,0
+GIII.US,D,20160426,000000,45.86,46.89,45.86,46.68,272572,0
+GIII.US,D,20160427,000000,46.68,46.91,45.58,46.12,234405,0
+GIII.US,D,20160428,000000,45.79,47.03,45.79,46.16,404118,0
+GIII.US,D,20160429,000000,46.14,46.78,44.75,45.25,310278,0
+GIII.US,D,20160502,000000,45.26,45.735,44.53,45.52,324771,0
+GIII.US,D,20160503,000000,45.13,45.64,44.51,45.23,210988,0
+GIII.US,D,20160504,000000,44.87,45.516,44.47,44.75,283121,0
+GIII.US,D,20160505,000000,44.99,44.99,42.89,43.08,461782,0
+GIII.US,D,20160506,000000,42.9,43.17,40.65,42.02,718173,0
+GIII.US,D,20160509,000000,42.2,43.54,41.74,43.13,430332,0
+GIII.US,D,20160510,000000,43.14,44.05,43.05,43.13,207918,0
+GIII.US,D,20160511,000000,41.84,42.15,38.22,39.16,1637361,0
+GIII.US,D,20160512,000000,39.28,39.775,37.685,38.2,1010506,0
+GIII.US,D,20160513,000000,37.95,38.68,37.245,37.46,542490,0
+GIII.US,D,20160516,000000,37.72,39,37.28,37.79,693113,0
+GIII.US,D,20160517,000000,37.63,38.32,37.105,37.37,525076,0
+GIII.US,D,20160518,000000,37.29,37.775,36.2,36.6,756621,0
+GIII.US,D,20160519,000000,36.23,37.12,36.14,36.78,652927,0
+GIII.US,D,20160520,000000,37.08,37.94,36.5601,37.4,363871,0
+GIII.US,D,20160523,000000,37.09,38.09,37.09,37.24,309303,0
+GIII.US,D,20160524,000000,37.28,37.795,36.94,37.14,326239,0
+GIII.US,D,20160525,000000,37.04,37.105,36.42,36.58,729629,0
+GIII.US,D,20160526,000000,37.4,38.93,36.92,38.49,599309,0
+GIII.US,D,20160527,000000,38.49,39.13,38.27,38.55,295348,0
+GIII.US,D,20160531,000000,39.05,39.7,38.52,39.12,916284,0
+GIII.US,D,20160601,000000,41.96,43.43,38.15,39.39,1457016,0
+GIII.US,D,20160602,000000,39.22,40.79,39.07,40.77,553377,0
+GIII.US,D,20160603,000000,40.46,42.33,40.46,42.06,633158,0
+GIII.US,D,20160606,000000,43.84,43.84,41.9,42.35,492212,0
+GIII.US,D,20160607,000000,42,43.235,41.82,42.91,368999,0
+GIII.US,D,20160608,000000,43,44.03,42.42,43.91,383953,0
+GIII.US,D,20160609,000000,43.91,43.94,42.91,43.14,442356,0
+GIII.US,D,20160610,000000,42.83,43.12,41.9,42.54,450610,0
+GIII.US,D,20160613,000000,42.16,43.1,42.08,42.42,306983,0
+GIII.US,D,20160614,000000,42.55,42.73,41.11,41.73,281514,0
+GIII.US,D,20160615,000000,42.03,44.8,41.68,44.33,500921,0
+GIII.US,D,20160616,000000,43.85,44.27,42.94,44.01,448166,0
+GIII.US,D,20160617,000000,44.14,44.43,43.45,44.21,446379,0
+GIII.US,D,20160620,000000,44.48,45.89,44.37,44.45,302551,0
+GIII.US,D,20160621,000000,44.9,45.01,43.83,44.15,288901,0
+GIII.US,D,20160622,000000,44.27,44.6,43.25,43.4003,351817,0
+GIII.US,D,20160623,000000,43.96,45.28,43.465,45.23,483035,0
+GIII.US,D,20160624,000000,43.09,44.85,42.52,44.06,488101,0
+GIII.US,D,20160627,000000,43.58,44.22,41.97,42.52,626723,0
+GIII.US,D,20160628,000000,43,43.64,42.25,42.85,252762,0
+GIII.US,D,20160629,000000,42.87,45.29,42.39,44.91,232390,0
+GIII.US,D,20160630,000000,44.84,45.79,44.33,45.72,438472,0
+GIII.US,D,20160701,000000,45.44,46.83,45.4332,46.1,225696,0
+GIII.US,D,20160705,000000,45.75,45.75,44.13,44.74,304419,0
+GIII.US,D,20160706,000000,44.21,45.8,44.21,45.77,349239,0
+GIII.US,D,20160707,000000,45.73,46.48,45.5101,46.23,200201,0
+GIII.US,D,20160708,000000,46.75,48.16,45.13,47.7,277476,0
+GIII.US,D,20160711,000000,48.01,49.8,47.93,49.35,725665,0
+GIII.US,D,20160712,000000,50.11,50.2,49.31,49.91,534216,0
+GIII.US,D,20160713,000000,50.26,51.02,49.31,50.3,340529,0
+GIII.US,D,20160714,000000,50.34,50.73,49.66,50.24,285740,0
+GIII.US,D,20160715,000000,50.63,51.58,50.11,51.11,414262,0
+GIII.US,D,20160718,000000,50.87,51.81,50.61,51.3,271398,0
+GIII.US,D,20160719,000000,51.05,51.35,50.13,50.23,194717,0
+GIII.US,D,20160720,000000,50.17,51.38,50.165,51.28,206360,0
+GIII.US,D,20160721,000000,51.09,51.58,50.34,50.63,177579,0
+GIII.US,D,20160722,000000,50.47,50.5,49.38,50.16,199494,0
+GIII.US,D,20160725,000000,50.15,50.15,42.78,42.95,2597778,0
+GIII.US,D,20160726,000000,41.63,41.96,38.32,39.43,3500969,0
+GIII.US,D,20160727,000000,39.65,39.97,38.846,39.66,971514,0
+GIII.US,D,20160728,000000,39.73,40.19,38.735,39.87,644955,0
+GIII.US,D,20160729,000000,39.85,40.36,38.81,40.03,667501,0
+GIII.US,D,20160801,000000,40.27,41.04,39.63,40.71,421605,0
+GIII.US,D,20160802,000000,40.56,40.59,39.22,39.24,488801,0
+GIII.US,D,20160803,000000,38.84,39.64,38.3,39.5,438381,0
+GIII.US,D,20160804,000000,39.58,40.62,39.58,40.12,378435,0
+GIII.US,D,20160805,000000,40.47,41.84,40.01,41.36,464666,0
+GIII.US,D,20160808,000000,41.5,42.11,40.33,40.6,260330,0
+GIII.US,D,20160809,000000,40.46,41.21,39.6,39.69,421521,0
+GIII.US,D,20160810,000000,39.69,40.89,39.37,40.3,430109,0
+GIII.US,D,20160811,000000,41.5,43.03,40.58,42.49,623984,0
+GIII.US,D,20160812,000000,42.22,42.9,42.0305,42.86,558522,0
+GIII.US,D,20160815,000000,43.08,44.25,43.08,43.665,392189,0
+GIII.US,D,20160816,000000,43.37,44.0024,42.82,42.89,323368,0
+GIII.US,D,20160817,000000,43.18,43.679,41.87,42,307671,0
+GIII.US,D,20160818,000000,42.13,43,41.6,42.82,368229,0
+GIII.US,D,20160819,000000,42.66,43.44,42.4868,43.21,258503,0
+GIII.US,D,20160822,000000,43.24,43.254,42.23,42.68,188449,0
+GIII.US,D,20160823,000000,43,44.85,42.65,44.62,381498,0
+GIII.US,D,20160824,000000,44.62,44.67,41.23,43.21,246048,0
+GIII.US,D,20160825,000000,44.01,44.08,41.55,41.6,735513,0
+GIII.US,D,20160826,000000,41.67,42.405,40.82,41.02,534245,0
+GIII.US,D,20160829,000000,40.99,41.84,40.79,41.77,762193,0
+GIII.US,D,20160830,000000,33.39,36.32,32.22,33.15,7193865,0
+GIII.US,D,20160831,000000,32.63,32.7,30.11,31.56,4879205,0
+GIII.US,D,20160901,000000,31.55,33.63,31.0705,32.74,1848602,0
+GIII.US,D,20160902,000000,32.7,33.62,32.29,32.88,1435458,0
+GIII.US,D,20160906,000000,32.99,33.2399,31.49,31.9,1384400,0
+GIII.US,D,20160907,000000,31.98,32.18,31.41,32.07,619627,0
+GIII.US,D,20160908,000000,32.2,32.2,30.69,31.1,538253,0
+GIII.US,D,20160909,000000,30.92,31.085,30.07,30.15,602890,0
+GIII.US,D,20160912,000000,30.11,30.58,29.57,30.24,505480,0
+GIII.US,D,20160913,000000,30.34,30.42,29.09,29.52,655974,0
+GIII.US,D,20160914,000000,29.52,29.56,28.77,29.11,541344,0
+GIII.US,D,20160915,000000,28.92,29.7,28.89,29.68,452792,0
+GIII.US,D,20160916,000000,29.38,29.8818,29.27,29.47,511422,0
+GIII.US,D,20160919,000000,29.75,29.99,29.23,29.69,370743,0
+GIII.US,D,20160920,000000,29.92,29.92,29.33,29.52,321284,0
+GIII.US,D,20160921,000000,29.55,30.39,29.22,30.3,404176,0
+GIII.US,D,20160922,000000,30.56,30.6,29.83,30.26,390607,0
+GIII.US,D,20160923,000000,30.24,30.615,30.08,30.39,308873,0
+GIII.US,D,20160926,000000,30.14,30.1823,29.27,29.3,405366,0
+GIII.US,D,20160927,000000,29.26,29.3,28.65,29.09,692169,0
+GIII.US,D,20160928,000000,29.21,29.44,28.261,28.67,526006,0
+GIII.US,D,20160929,000000,28.89,29.5,28.76,28.79,1004969,0
+GIII.US,D,20160930,000000,28.84,29.35,28.47,29.15,981575,0
+GIII.US,D,20161003,000000,29,29.47,28.76,29.19,392489,0
+GIII.US,D,20161004,000000,29.33,30,29.16,29.6,715559,0
+GIII.US,D,20161005,000000,29.75,30.105,29.39,29.39,494710,0
+GIII.US,D,20161006,000000,29.41,29.6,28.71,29.2,534181,0
+GIII.US,D,20161007,000000,29.23,29.75,29,29.54,507976,0
+GIII.US,D,20161010,000000,29.83,29.95,29.44,29.7,240181,0
+GIII.US,D,20161011,000000,29.7,29.71,28.68,28.9,254001,0
+GIII.US,D,20161012,000000,29.02,29.58,28.72,29.45,259890,0
+GIII.US,D,20161013,000000,29.11,29.51,28.54,29.48,398518,0
+GIII.US,D,20161014,000000,29.65,29.81,28.71,28.9,293469,0
+GIII.US,D,20161017,000000,28.91,28.9999,27.95,27.97,408237,0
+GIII.US,D,20161018,000000,28.36,28.36,27.82,27.94,660585,0
+GIII.US,D,20161019,000000,28.09,28.32,27.86,27.98,361467,0
+GIII.US,D,20161020,000000,27.99,28.17,27.78,28.07,256216,0
+GIII.US,D,20161021,000000,27.9,27.9576,26.9,26.95,434300,0
+GIII.US,D,20161024,000000,27.25,27.49,26.69,26.81,428388,0
+GIII.US,D,20161025,000000,26.37,26.8182,26.17,26.38,485774,0
+GIII.US,D,20161026,000000,26.31,26.75,26.25,26.29,399877,0
+GIII.US,D,20161027,000000,26.47,26.54,25.755,25.84,456149,0
+GIII.US,D,20161028,000000,26.02,26.42,25.8,26.05,1277413,0
+GIII.US,D,20161031,000000,26.01,26.7,25.73,26.12,827951,0
+GIII.US,D,20161101,000000,26.12,26.96,26.1,26.74,545860,0
+GIII.US,D,20161102,000000,26.8,26.95,26.42,26.75,460003,0
+GIII.US,D,20161103,000000,26.81,26.8903,25.89,25.93,546373,0
+GIII.US,D,20161104,000000,26.06,26.73,25.88,25.99,456249,0
+GIII.US,D,20161107,000000,26.55,26.8789,25.971,26.35,517688,0
+GIII.US,D,20161108,000000,27.35,28.45,26.81,26.99,753615,0
+GIII.US,D,20161109,000000,26.39,27.455,25.79,27.1,907983,0
+GIII.US,D,20161110,000000,28.23,30.21,28.01,29.8,1006482,0
+GIII.US,D,20161111,000000,29.63,31.15,29.19,31.1,851636,0
+GIII.US,D,20161114,000000,31.37,32.98,31.1,32.34,1034104,0
+GIII.US,D,20161115,000000,32.2,32.3,30.23,31.18,931609,0
+GIII.US,D,20161116,000000,31.12,31.12,30.2,30.52,482203,0
+GIII.US,D,20161117,000000,30.8,31.03,29.58,29.81,958974,0
+GIII.US,D,20161118,000000,29.81,29.81,26.9105,27.19,965194,0
+GIII.US,D,20161121,000000,27.14,28.5,27.14,28.29,653198,0
+GIII.US,D,20161122,000000,28.46,30.47,28.3794,30.23,775850,0
+GIII.US,D,20161123,000000,30.1,30.58,29.01,29.3,658626,0
+GIII.US,D,20161125,000000,29.49,29.9,29.195,29.6,268308,0
+GIII.US,D,20161128,000000,29.4,29.595,28.15,28.86,634944,0
+GIII.US,D,20161129,000000,29,29.42,28.1,28.18,756807,0
+GIII.US,D,20161130,000000,28.07,28.52,27.13,27.16,785213,0
+GIII.US,D,20161201,000000,27.6,28.23,26.575,26.88,1422400,0
+GIII.US,D,20161202,000000,24.5,29.63,24.41,27.71,6987989,0
+GIII.US,D,20161205,000000,28.1,30.69,28.09,29.96,1790859,0
+GIII.US,D,20161206,000000,30.53,30.53,29.245,29.69,1065629,0
+GIII.US,D,20161207,000000,29.59,31.02,29.39,31.02,1015584,0
+GIII.US,D,20161208,000000,31.4,32.31,30.82,32.27,988819,0
+GIII.US,D,20161209,000000,32.09,32.26,31.45,32.04,1102289,0
+GIII.US,D,20161212,000000,32.1,32.35,31.46,31.74,1192888,0
+GIII.US,D,20161213,000000,31.94,32.59,31.17,32,1001619,0
+GIII.US,D,20161214,000000,31.94,31.94,31.16,31.4,933466,0
+GIII.US,D,20161215,000000,31.59,31.7,30.91,31.19,872789,0
+GIII.US,D,20161216,000000,31.13,31.51,30.1,30.44,1486689,0
+GIII.US,D,20161219,000000,30.71,30.91,29.88,30.87,993055,0
+GIII.US,D,20161220,000000,30.79,31.92,30.46,31.87,643552,0
+GIII.US,D,20161221,000000,31.88,32.45,31.69,32.3,813527,0
+GIII.US,D,20161222,000000,32.05,32.32,29.81,29.91,1541218,0
+GIII.US,D,20161223,000000,30.2,30.4299,29.02,29.64,637184,0
+GIII.US,D,20161227,000000,29.64,30.87,29.64,30.26,447573,0
+GIII.US,D,20161228,000000,30.41,30.5,29.81,29.97,413827,0
+GIII.US,D,20161229,000000,29.92,30.17,29.51,30.07,525540,0
+GIII.US,D,20161230,000000,30.16,30.3,29.33,29.56,544576,0
+GIII.US,D,20170103,000000,30,31.0099,29.6087,29.93,641946,0
+GIII.US,D,20170104,000000,30.06,30.53,29.8,29.99,629004,0
+GIII.US,D,20170105,000000,28.64,29.16,27.32,28.65,2051592,0
+GIII.US,D,20170106,000000,26.44,28.52,26.26,27.8,3524800,0
+GIII.US,D,20170109,000000,27.83,27.85,27.42,27.56,620037,0
+GIII.US,D,20170110,000000,27.8,29.57,27.66,29.38,1027567,0
+GIII.US,D,20170111,000000,29.57,29.58,27.58,27.74,710202,0
+GIII.US,D,20170112,000000,27.47,27.74,26.99,27.02,676337,0
+GIII.US,D,20170113,000000,27.19,27.5,26.74,27.09,461121,0
+GIII.US,D,20170117,000000,27.31,28.94,27.2,27.75,619196,0
+GIII.US,D,20170118,000000,28.04,28.32,26.65,27.16,553365,0
+GIII.US,D,20170119,000000,27.25,27.42,26.68,26.75,429868,0
+GIII.US,D,20170120,000000,27.14,27.19,26.61,26.98,392399,0
+GIII.US,D,20170123,000000,27.23,27.48,26.41,26.56,462516,0
+GIII.US,D,20170124,000000,26.62,27.14,26.46,27.01,677901,0
+GIII.US,D,20170125,000000,27.2,27.83,27.2,27.35,365308,0
+GIII.US,D,20170126,000000,27.35,27.42,26.62,26.66,660011,0
+GIII.US,D,20170127,000000,26.6,26.96,25.1,25.25,769122,0
+GIII.US,D,20170130,000000,25.36,25.75,24.78,25.58,627358,0
+GIII.US,D,20170131,000000,25.12,26.26,24.62,26.26,864442,0
+GIII.US,D,20170201,000000,26.3,26.74,25.69,25.86,808112,0
+GIII.US,D,20170202,000000,25.7,25.9,25.06,25.38,458832,0
+GIII.US,D,20170203,000000,24.93,25.24,24.38,24.89,638572,0
+GIII.US,D,20170206,000000,24.93,25.23,24.7,25.1,551755,0
+GIII.US,D,20170207,000000,25.23,25.575,24.42,24.51,1156039,0
+GIII.US,D,20170208,000000,24.49,25.37,24.28,25.07,492942,0
+GIII.US,D,20170209,000000,25.11,26.15,25.11,25.71,378206,0
+GIII.US,D,20170210,000000,25.97,26.86,25.9135,26.59,535944,0
+GIII.US,D,20170213,000000,26.79,26.79,25.6,25.67,412545,0
+GIII.US,D,20170214,000000,25.49,26.47,25.46,25.95,456218,0
+GIII.US,D,20170215,000000,25.95,26.23,25.73,26.1,365697,0
+GIII.US,D,20170216,000000,26.17,26.38,25.65,25.95,586934,0
+GIII.US,D,20170217,000000,25.96,26.7,25.86,26.48,284672,0
+GIII.US,D,20170221,000000,26.7,26.95,26.35,26.64,279735,0
+GIII.US,D,20170222,000000,26.75,26.99,26.6,26.84,303716,0
+GIII.US,D,20170223,000000,26.81,27.48,26.28,26.51,356480,0
+GIII.US,D,20170224,000000,26.5,27.19,25.9,26.92,372661,0
+GIII.US,D,20170227,000000,26.92,27.335,26.75,26.9,435241,0
+GIII.US,D,20170228,000000,26.83,26.83,25.52,25.73,532195,0
+GIII.US,D,20170301,000000,26.22,26.35,25.325,25.68,494274,0
+GIII.US,D,20170302,000000,25.75,26.55,25.57,25.74,686266,0
+GIII.US,D,20170303,000000,25.75,26.09,24.75,24.93,514535,0
+GIII.US,D,20170306,000000,24.9,25.79,24.3,24.6,673170,0
+GIII.US,D,20170307,000000,24.54,24.86,24.05,24.11,329675,0
+GIII.US,D,20170308,000000,24.16,24.88,24.07,24.77,325604,0
+GIII.US,D,20170309,000000,24.79,24.91,23.9505,24.07,349719,0
+GIII.US,D,20170310,000000,24.27,24.71,24.18,24.43,358697,0
+GIII.US,D,20170313,000000,24.6,24.78,23.74,23.95,317302,0
+GIII.US,D,20170314,000000,23.86,24.58,23.75,24.48,415799,0
+GIII.US,D,20170315,000000,24.6,25.18,24.36,24.92,782719,0
+GIII.US,D,20170316,000000,24.95,25.44,24.6269,24.91,491128,0
+GIII.US,D,20170317,000000,24.98,24.98,23.75,24.26,1080456,0
+GIII.US,D,20170320,000000,24.06,24.13,23.49,23.61,658249,0
+GIII.US,D,20170321,000000,23.77,24.16,22.14,22.68,1046046,0
+GIII.US,D,20170322,000000,22.54,22.54,21.3,22.02,1070890,0
+GIII.US,D,20170323,000000,22.17,23.46,22.17,22.96,884464,0
+GIII.US,D,20170324,000000,22.9,23.28,22.41,22.92,1760905,0
+GIII.US,D,20170327,000000,20.25,20.75,19.105,19.69,8435091,0
+GIII.US,D,20170328,000000,19.51,20.54,19.43,20.17,3496819,0
+GIII.US,D,20170329,000000,20.11,21.615,20.11,21.49,1480136,0
+GIII.US,D,20170330,000000,21.3,21.87,21.06,21.69,1185543,0
+GIII.US,D,20170331,000000,21.72,22.18,21.51,21.89,1015063,0
+GIII.US,D,20170403,000000,22.01,22.26,21.58,22.02,913367,0
+GIII.US,D,20170404,000000,22.15,22.6,22.01,22.58,1666738,0
+GIII.US,D,20170405,000000,22.84,24.01,22.8,23.45,1827664,0
+GIII.US,D,20170406,000000,23.5,24.63,23.5,24.05,1520042,0
+GIII.US,D,20170407,000000,24,24.625,23.91,24.43,1224133,0
+GIII.US,D,20170410,000000,24.47,24.93,24.09,24.41,795086,0
+GIII.US,D,20170411,000000,24.35,24.54,23.97,24.38,1148011,0
+GIII.US,D,20170412,000000,24.36,24.665,24.07,24.22,819640,0
+GIII.US,D,20170413,000000,24.15,24.57,23.71,24.33,712936,0
+GIII.US,D,20170417,000000,24.4,24.525,23.91,24.07,1011037,0
+GIII.US,D,20170418,000000,23.93,23.945,23,23.21,1169219,0
+GIII.US,D,20170419,000000,23.43,23.72,22.86,23.49,756649,0
+GIII.US,D,20170420,000000,23.61,24.19,23.35,23.98,663951,0
+GIII.US,D,20170421,000000,23.96,23.96,23.0601,23.59,896969,0
+GIII.US,D,20170424,000000,23.99,24.505,23.72,24.35,554871,0
+GIII.US,D,20170425,000000,24.47,24.84,24.03,24.23,558554,0
+GIII.US,D,20170426,000000,24.38,25,24.28,24.68,574411,0
+GIII.US,D,20170427,000000,24.84,24.99,24.2288,24.58,518832,0
+GIII.US,D,20170428,000000,24.47,24.95,23.54,23.7,524667,0
+GIII.US,D,20170501,000000,23.78,23.78,23.15,23.22,595164,0
+GIII.US,D,20170502,000000,23.39,23.88,23.12,23.87,696112,0
+GIII.US,D,20170503,000000,24,24.13,23.32,23.62,601219,0
+GIII.US,D,20170504,000000,23.63,24.06,23.38,23.64,638189,0
+GIII.US,D,20170505,000000,23.75,24.09,23.53,24.06,563271,0
+GIII.US,D,20170508,000000,24.1,24.45,23.88,23.91,492018,0
+GIII.US,D,20170509,000000,24,24.97,23.98,24.69,465283,0
+GIII.US,D,20170510,000000,24.51,25.09,24.45,24.89,523942,0
+GIII.US,D,20170511,000000,24.5,24.79,22.61,23.34,847518,0
+GIII.US,D,20170512,000000,23.27,23.27,21.19,21.47,976042,0
+GIII.US,D,20170515,000000,21.4,21.505,20.91,20.95,621838,0
+GIII.US,D,20170516,000000,20.89,21,20.05,20.82,891486,0
+GIII.US,D,20170517,000000,20.69,20.78,19.69,19.8,693378,0
+GIII.US,D,20170518,000000,19.9,20.11,18.86,18.93,1447799,0
+GIII.US,D,20170519,000000,19.03,19.53,18,19.13,1153053,0
+GIII.US,D,20170522,000000,19.33,20.34,19.23,19.97,707726,0
+GIII.US,D,20170523,000000,20,20.15,19.75,19.83,626052,0
+GIII.US,D,20170524,000000,19.76,19.89,19.01,19.6,442436,0
+GIII.US,D,20170525,000000,19.89,20.495,19.81,20.155,685517,0
+GIII.US,D,20170526,000000,20.24,20.8,20.1,20.37,792647,0
+GIII.US,D,20170530,000000,20.34,20.51,19.74,19.77,384267,0
+GIII.US,D,20170531,000000,19.8,19.8,19.02,19.57,554330,0
+GIII.US,D,20170601,000000,19.64,19.96,19.26,19.81,860647,0
+GIII.US,D,20170602,000000,20.01,20.225,19.49,20.05,444762,0
+GIII.US,D,20170605,000000,19.96,20.24,19.26,19.89,841897,0
+GIII.US,D,20170606,000000,25.6,25.79,22.19,22.92,11620341,0
+GIII.US,D,20170607,000000,23.31,24.8,22.85,24.5,2627294,0
+GIII.US,D,20170608,000000,24.49,25.23,24.2099,24.24,1284757,0
+GIII.US,D,20170609,000000,24.41,26.32,24.4,25.84,1373173,0
+GIII.US,D,20170612,000000,25.61,26.66,25.53,25.63,1451120,0
+GIII.US,D,20170613,000000,25.55,26.06,24.65,25.81,1101263,0
+GIII.US,D,20170614,000000,25.76,26.23,24.84,26.16,921775,0
+GIII.US,D,20170615,000000,25.58,25.92,24.91,25.78,652582,0
+GIII.US,D,20170616,000000,25.47,25.65,24.895,25.3,961177,0
+GIII.US,D,20170619,000000,25.46,25.7,24.9472,25.53,529313,0
+GIII.US,D,20170620,000000,25.51,25.68,24.48,24.72,472425,0
+GIII.US,D,20170621,000000,24.61,24.97,23.93,24.18,448686,0
+GIII.US,D,20170622,000000,24.2,24.72,23.95,24.43,575379,0
+GIII.US,D,20170623,000000,24.32,24.61,23.93,24.46,1943717,0
+GIII.US,D,20170626,000000,24.54,25.24,24.44,24.89,1113388,0
+GIII.US,D,20170627,000000,24.81,25.5,24.81,25.29,781745,0
+GIII.US,D,20170628,000000,25.3,26.01,25.2,25.32,638209,0
+GIII.US,D,20170629,000000,25.39,26.23,25.15,25.17,669805,0
+GIII.US,D,20170630,000000,25.64,25.64,24.715,24.94,1405162,0
+GIII.US,D,20170703,000000,25.09,25.99,25.09,25.55,295826,0
+GIII.US,D,20170705,000000,25.42,26.1844,24.72,24.78,423532,0
+GIII.US,D,20170706,000000,24.53,24.74,23.04,23.21,1074622,0
+GIII.US,D,20170707,000000,23.14,23.67,22.66,22.77,795268,0
+GIII.US,D,20170710,000000,22.64,22.77,22.04,22.36,741968,0
+GIII.US,D,20170711,000000,22.27,22.58,21.651,22.44,922161,0
+GIII.US,D,20170712,000000,22.68,23.15,22.03,22.32,703175,0
+GIII.US,D,20170713,000000,22.33,23.19,21.85,22.97,1017799,0
+GIII.US,D,20170714,000000,23.06,23.5,23.04,23.21,730145,0
+GIII.US,D,20170717,000000,23.4,24.19,23.14,23.74,740449,0
+GIII.US,D,20170718,000000,23.72,23.97,23.28,23.54,682567,0
+GIII.US,D,20170719,000000,23.5,24.32,23.48,23.96,471701,0
+GIII.US,D,20170720,000000,24.01,24.83,23.4813,24.56,552131,0
+GIII.US,D,20170721,000000,24.73,24.9,24.325,24.89,830739,0
+GIII.US,D,20170724,000000,24.83,24.855,24.31,24.48,686491,0
+GIII.US,D,20170725,000000,24.53,25.53,24.31,25.17,723076,0
+GIII.US,D,20170726,000000,25.21,25.65,25.06,25.21,606402,0
+GIII.US,D,20170727,000000,25.29,26.0699,25,25.88,831645,0
+GIII.US,D,20170728,000000,25.73,26.12,25.46,25.97,438671,0
+GIII.US,D,20170731,000000,26.1,26.28,25.64,26.03,325940,0
+GIII.US,D,20170801,000000,26.01,26.502,25.78,26.42,281560,0
+GIII.US,D,20170802,000000,26.43,26.985,25.9,26.05,255835,0
+GIII.US,D,20170803,000000,26.04,26.79,25.95,26.54,462755,0
+GIII.US,D,20170804,000000,25.69,27.28,25.52,26.93,732646,0
+GIII.US,D,20170807,000000,27.05,27.85,26.345,27.08,920335,0
+GIII.US,D,20170808,000000,27.32,28.4,27.15,27.41,937890,0
+GIII.US,D,20170809,000000,27.09,27.37,26.15,26.8,615742,0
+GIII.US,D,20170810,000000,26.59,27.11,26.16,26.19,435293,0
+GIII.US,D,20170811,000000,26.18,26.66,25.97,26.43,428213,0
+GIII.US,D,20170814,000000,26.6,26.92,25.78,26.57,226121,0
+GIII.US,D,20170815,000000,26.38,26.38,23.89,24.1,921526,0
+GIII.US,D,20170816,000000,24.04,24.99,23.9904,24.16,724108,0
+GIII.US,D,20170817,000000,24.15,24.31,23.37,23.41,463262,0
+GIII.US,D,20170818,000000,23.28,24.769,22.66,23.94,990599,0
+GIII.US,D,20170821,000000,23.9,24.01,23.03,23.95,568318,0
+GIII.US,D,20170822,000000,24.1,24.26,23.55,24.03,514441,0
+GIII.US,D,20170823,000000,25.21,25.88,24.53,25.1,1264822,0
+GIII.US,D,20170824,000000,26,28.07,26,26.98,2213763,0
+GIII.US,D,20170825,000000,26.99,27.89,26.96,27.2,794433,0
+GIII.US,D,20170828,000000,27.03,27.62,26.53,26.77,538388,0
+GIII.US,D,20170829,000000,26.61,27.01,26.05,26.97,472619,0
+GIII.US,D,20170830,000000,27,27.23,26.66,27.11,535308,0
+GIII.US,D,20170831,000000,27.28,27.51,26.69,27.5,477843,0
+GIII.US,D,20170901,000000,27.49,27.91,27.4,27.66,586116,0
+GIII.US,D,20170905,000000,27.65,28.06,27.29,27.54,1349565,0
+GIII.US,D,20170906,000000,29.3,31.19,28.2,30.29,3879162,0
+GIII.US,D,20170907,000000,30.62,30.779,30.15,30.38,1269448,0
+GIII.US,D,20170908,000000,30.13,30.44,29.18,29.29,941276,0
+GIII.US,D,20170911,000000,29.4,29.68,28.79,28.98,919950,0
+GIII.US,D,20170912,000000,28.88,29.33,28.68,29.13,1017304,0
+GIII.US,D,20170913,000000,29.15,30,29.15,29.75,769732,0
+GIII.US,D,20170914,000000,29.74,29.74,28.8496,29.48,596711,0
+GIII.US,D,20170915,000000,29.37,30.03,29.06,30,1006960,0
+GIII.US,D,20170918,000000,30.01,30.065,29.2854,29.41,474149,0
+GIII.US,D,20170919,000000,29.38,29.7,29.09,29.15,339139,0
+GIII.US,D,20170920,000000,28.8,28.99,28.11,28.17,804889,0
+GIII.US,D,20170921,000000,28.13,28.384,27.5,28.05,1129454,0
+GIII.US,D,20170922,000000,28.14,28.775,27.75,28.22,832987,0
+GIII.US,D,20170925,000000,28.14,28.93,28.14,28.3,660193,0
+GIII.US,D,20170926,000000,28.29,28.98,28.29,28.66,621376,0
+GIII.US,D,20170927,000000,28.66,29.14,28.04,29.07,446899,0
+GIII.US,D,20170928,000000,29.18,29.5088,28.81,29.25,898556,0
+GIII.US,D,20170929,000000,29.36,29.54,28.99,29.011,545413,0
+GIII.US,D,20171002,000000,29.01,29.505,28.61,29.49,494379,0
+GIII.US,D,20171003,000000,29.51,29.59,29.19,29.23,308073,0
+GIII.US,D,20171004,000000,29.31,29.56,29.01,29.09,278511,0
+GIII.US,D,20171005,000000,29.11,29.29,28.8,28.98,654509,0
+GIII.US,D,20171006,000000,28.97,29.01,28.26,28.57,542485,0
+GIII.US,D,20171009,000000,28.49,28.67,27.52,27.61,555440,0
+GIII.US,D,20171010,000000,27.67,28.07,27.58,27.75,596638,0
+GIII.US,D,20171011,000000,27,27.19,26.24,26.61,939283,0
+GIII.US,D,20171012,000000,26.46,26.52,25.685,26.03,850188,0
+GIII.US,D,20171013,000000,25.87,26.0304,25.38,25.41,670682,0
+GIII.US,D,20171016,000000,25.42,26.07,25.31,25.74,432005,0
+GIII.US,D,20171017,000000,25.71,26.55,25.71,26.02,662709,0
+GIII.US,D,20171018,000000,26.19,26.55,25.895,26.02,442796,0
+GIII.US,D,20171019,000000,25.94,26.44,25.85,26.24,395665,0
+GIII.US,D,20171020,000000,26.44,26.83,26.13,26.16,505992,0
+GIII.US,D,20171023,000000,26.19,27.31,26.19,26.55,791123,0
+GIII.US,D,20171024,000000,26.59,26.78,26.33,26.64,473668,0
+GIII.US,D,20171025,000000,26.71,26.97,26.22,26.64,435031,0
+GIII.US,D,20171026,000000,26.62,26.83,26.08,26.17,333118,0
+GIII.US,D,20171027,000000,26.02,26.26,25.71,26.13,582348,0
+GIII.US,D,20171030,000000,25.96,26.05,25.19,25.4,383119,0
+GIII.US,D,20171031,000000,25.39,25.59,25.0864,25.34,424997,0
+GIII.US,D,20171101,000000,25.35,25.56,24.66,25.06,531275,0
+GIII.US,D,20171102,000000,25.11,25.585,24.67,25.05,347468,0
+GIII.US,D,20171103,000000,25.04,25.26,24.49,24.53,382568,0
+GIII.US,D,20171106,000000,24.63,24.93,24.35,24.41,319935,0
+GIII.US,D,20171107,000000,24.6,24.6,23.49,23.49,655805,0
+GIII.US,D,20171108,000000,23.5,23.88,23.19,23.58,506757,0
+GIII.US,D,20171109,000000,23.58,24.45,23.37,24.33,335445,0
+GIII.US,D,20171110,000000,24.38,25.88,24.38,25.22,689846,0
+GIII.US,D,20171113,000000,25.02,25.36,24.865,25.12,415943,0
+GIII.US,D,20171114,000000,24.96,25.11,24.59,25.03,294403,0
+GIII.US,D,20171115,000000,24.82,25.02,24.47,24.76,419979,0
+GIII.US,D,20171116,000000,24.9,25.86,24.78,25.48,402435,0
+GIII.US,D,20171117,000000,25.7,26.9162,25.54,26.72,909084,0
+GIII.US,D,20171120,000000,26.78,27.77,26.65,27.63,757796,0
+GIII.US,D,20171121,000000,27.69,27.97,26.54,27,768107,0
+GIII.US,D,20171122,000000,27.05,27.7299,26.6,27.02,720739,0
+GIII.US,D,20171124,000000,27.06,27.11,26.64,26.81,177947,0
+GIII.US,D,20171127,000000,26.89,27.37,26.85,27.25,560447,0
+GIII.US,D,20171128,000000,27.29,29.08,27.22,28.82,752861,0
+GIII.US,D,20171129,000000,28.91,30.09,28.81,29.88,833827,0
+GIII.US,D,20171130,000000,30.02,31.1894,29.95,30.8,1203352,0
+GIII.US,D,20171201,000000,30.8,30.84,29.275,30.32,779328,0
+GIII.US,D,20171204,000000,30.32,31.385,30.1,30.14,1639452,0
+GIII.US,D,20171205,000000,33.16,35.03,32.5,34.3,3627643,0
+GIII.US,D,20171206,000000,34.58,35.95,34.139,35.08,1650549,0
+GIII.US,D,20171207,000000,35.24,35.32,34.59,34.77,1210508,0
+GIII.US,D,20171208,000000,34.95,35.35,34.41,34.84,546576,0
+GIII.US,D,20171211,000000,34.99,34.99,33.65,33.87,565216,0
+GIII.US,D,20171212,000000,33.87,34.19,33.15,33.43,862297,0
+GIII.US,D,20171213,000000,33.45,34.72,33.4391,34.49,700870,0
+GIII.US,D,20171214,000000,34.51,34.79,33.18,33.65,769998,0
+GIII.US,D,20171215,000000,33.57,34.24,33.32,33.83,1150349,0
+GIII.US,D,20171218,000000,34.12,36.105,34.12,35.76,967721,0
+GIII.US,D,20171219,000000,35.79,36.42,35.39,36,1005287,0
+GIII.US,D,20171220,000000,35.88,36.1312,35.52,36.04,491421,0
+GIII.US,D,20171221,000000,36.26,37.39,36.16,37.16,839185,0
+GIII.US,D,20171222,000000,37.15,37.18,36.16,37.07,576098,0
+GIII.US,D,20171226,000000,36.9,38,36.9,37.42,797803,0
+GIII.US,D,20171227,000000,37.53,37.86,36.98,37.57,678161,0
+GIII.US,D,20171228,000000,37.65,37.84,37.19,37.48,474591,0
+GIII.US,D,20171229,000000,37.41,37.77,36.85,36.89,745056,0
+GIII.US,D,20180102,000000,37.3,37.92,37.03,37.86,1013498,0
+GIII.US,D,20180103,000000,37.99,38.42,37.49,38.2,912550,0
+GIII.US,D,20180104,000000,38.41,38.77,37.79,38.62,846682,0
+GIII.US,D,20180105,000000,38.6,39.21,38.37,39.11,707514,0
+GIII.US,D,20180108,000000,39.5,40.13,39.31,39.55,1091755,0
+GIII.US,D,20180109,000000,39.73,39.73,38.43,38.87,656463,0
+GIII.US,D,20180110,000000,38.46,38.95,38.26,38.62,560127,0
+GIII.US,D,20180111,000000,38.97,40.27,38.78,40.16,701290,0
+GIII.US,D,20180112,000000,40.16,40.87,40.06,40.5,437405,0
+GIII.US,D,20180116,000000,40.94,40.962,39,39.2,983473,0
+GIII.US,D,20180117,000000,39.26,39.66,38.7,38.88,490294,0
+GIII.US,D,20180118,000000,38.79,39.21,38.58,38.88,718336,0
+GIII.US,D,20180119,000000,38.87,40.02,38.58,39.89,830807,0
+GIII.US,D,20180122,000000,39.85,39.85,38.51,38.65,596859,0
+GIII.US,D,20180123,000000,38.6,38.9,38.17,38.37,774479,0
+GIII.US,D,20180124,000000,38.62,38.64,37.45,37.68,701905,0
+GIII.US,D,20180125,000000,38.04,38.94,37.41,38.92,1117283,0
+GIII.US,D,20180126,000000,39,39.4,38.46,39.32,288669,0
+GIII.US,D,20180129,000000,39.15,39.43,38.75,39.15,323037,0
+GIII.US,D,20180130,000000,38.89,39.17,37.95,37.96,384182,0
+GIII.US,D,20180131,000000,37.97,38.48,37.16,37.35,294451,0
+GIII.US,D,20180201,000000,36.96,37.22,36.31,36.67,497728,0
+GIII.US,D,20180202,000000,36.5,36.82,35.79,35.98,384323,0
+GIII.US,D,20180205,000000,35.71,36.385,34.65,34.67,356524,0
+GIII.US,D,20180206,000000,33.83,37.22,33.83,36.69,848784,0
+GIII.US,D,20180207,000000,36.72,37.17,36.32,36.52,354117,0
+GIII.US,D,20180208,000000,36.44,36.65,33.74,33.75,575814,0
+GIII.US,D,20180209,000000,33.98,35.03,32.87,34.59,455913,0
+GIII.US,D,20180212,000000,34.79,35.47,34.251,35.23,325723,0
+GIII.US,D,20180213,000000,35.07,36.15,35.07,35.99,326623,0
+GIII.US,D,20180214,000000,35.65,36.84,35.65,36.43,451430,0
+GIII.US,D,20180215,000000,36.86,37.23,35.97,36.74,343791,0
+GIII.US,D,20180216,000000,36.54,37.07,36.36,36.76,297640,0
+GIII.US,D,20180220,000000,35.76,36.43,35.76,35.76,227731,0
+GIII.US,D,20180221,000000,35.93,37.1553,35.93,36.43,220267,0
+GIII.US,D,20180222,000000,36.57,36.9,36.21,36.38,383440,0
+GIII.US,D,20180223,000000,36.59,36.905,36.12,36.73,193995,0
+GIII.US,D,20180226,000000,36.85,37.65,36.57,37.51,155839,0
+GIII.US,D,20180227,000000,37.82,38.94,37.53,37.59,1290455,0
+GIII.US,D,20180228,000000,37.75,38.1,36.87,36.91,346488,0
+GIII.US,D,20180301,000000,36.86,37.13,35.902,36.53,333050,0
+GIII.US,D,20180302,000000,36.24,37.67,35.76,37.52,259566,0
+GIII.US,D,20180305,000000,37.29,38.0615,37.14,37.3,419245,0
+GIII.US,D,20180306,000000,37.49,37.96,37.12,37.4,434783,0
+GIII.US,D,20180307,000000,36.99,37.71,36.3,36.35,535133,0
+GIII.US,D,20180308,000000,36.36,36.67,35.26,35.43,330652,0
+GIII.US,D,20180309,000000,35.61,36.19,35.14,35.8,378689,0
+GIII.US,D,20180312,000000,35.89,36.92,35.4,35.51,481064,0
+GIII.US,D,20180313,000000,36.605,36.605,35.335,35.56,358719,0
+GIII.US,D,20180314,000000,35.69,36.66,35.3,36.07,387069,0
+GIII.US,D,20180315,000000,36.06,36.78,35.87,36.32,390351,0
+GIII.US,D,20180316,000000,36.34,37.65,36.15,37.12,726910,0
+GIII.US,D,20180319,000000,36.94,37.42,36.06,36.53,419530,0
+GIII.US,D,20180320,000000,36.63,37.31,36.32,36.71,406724,0
+GIII.US,D,20180321,000000,36.65,38.05,36.57,37.51,1000332,0
+GIII.US,D,20180322,000000,35,35.8,32.06,33.01,3048201,0
+GIII.US,D,20180323,000000,32.9,35.14,32.89,34.84,1548234,0
+GIII.US,D,20180326,000000,35.33,36.595,34.36,36.49,1530093,0
+GIII.US,D,20180327,000000,36.56,37.01,35.78,36.6,689776,0
+GIII.US,D,20180328,000000,36.68,37.29,36.13,36.58,703924,0
+GIII.US,D,20180329,000000,36.89,37.93,36.89,37.68,460657,0
+GIII.US,D,20180402,000000,37.59,37.59,35.55,35.9,658516,0
+GIII.US,D,20180403,000000,36.22,37.6637,35.55,37.08,784741,0
+GIII.US,D,20180404,000000,36.54,38.95,36.54,38.82,1236478,0
+GIII.US,D,20180405,000000,38.93,40.48,38.93,39.32,893524,0
+GIII.US,D,20180406,000000,38.91,39.72,38.54,39.12,599302,0
+GIII.US,D,20180409,000000,39.43,39.43,38.23,38.57,317887,0
+GIII.US,D,20180410,000000,39.16,39.17,38.54,38.96,340436,0
+GIII.US,D,20180411,000000,38.82,39.5,38.69,38.82,252241,0
+GIII.US,D,20180412,000000,39.14,39.68,38.66,39.21,440784,0
+GIII.US,D,20180413,000000,39.52,40,38.09,38.21,512579,0
+GIII.US,D,20180416,000000,38.5,38.5609,37.74,38.28,600446,0
+GIII.US,D,20180417,000000,38.62,38.7,37.62,37.71,401910,0
+GIII.US,D,20180418,000000,37.7,38.035,36.81,36.85,462420,0
+GIII.US,D,20180419,000000,36.73,37.7324,35.21,36.1,603635,0
+GIII.US,D,20180420,000000,35.9,36.34,34.84,35.04,545853,0
+GIII.US,D,20180423,000000,35.14,37.2,34.92,35.05,506352,0
+GIII.US,D,20180424,000000,35.25,36.55,35,35.12,442581,0
+GIII.US,D,20180425,000000,35.14,35.85,34.71,35.51,349276,0
+GIII.US,D,20180426,000000,35.58,36.56,35.171,36.33,441377,0
+GIII.US,D,20180427,000000,36.32,37.4,36.01,37.35,482797,0
+GIII.US,D,20180430,000000,37.36,37.515,36.49,36.49,322082,0
+GIII.US,D,20180501,000000,36.31,36.31,34.1,35.27,874987,0
+GIII.US,D,20180502,000000,35.34,36.71,34.72,36.52,614781,0
+GIII.US,D,20180503,000000,36.25,36.54,35.13,35.23,330185,0
+GIII.US,D,20180504,000000,35.54,35.93,34.52,35.89,358344,0
+GIII.US,D,20180507,000000,35.88,36.08,35.24,35.92,339574,0
+GIII.US,D,20180508,000000,35.93,36.64,35.8426,36.49,246027,0
+GIII.US,D,20180509,000000,36.6,36.9699,36.08,36.09,312536,0
+GIII.US,D,20180510,000000,36.22,36.91,35.94,36.57,535841,0
+GIII.US,D,20180511,000000,36.7,37.03,36.34,36.8,294100,0
+GIII.US,D,20180514,000000,36.8,37.54,35.6,37.46,380795,0
+GIII.US,D,20180515,000000,37.09,38.8,36.8,37.94,659565,0
+GIII.US,D,20180516,000000,38.17,39.28,37.96,38.94,957286,0
+GIII.US,D,20180517,000000,38.82,39.435,38.5,38.98,474477,0
+GIII.US,D,20180518,000000,38.93,39.07,38.77,38.8,355188,0
+GIII.US,D,20180521,000000,39.16,39.16,38.24,38.66,632889,0
+GIII.US,D,20180522,000000,38.79,39.07,38.39,38.39,663992,0
+GIII.US,D,20180523,000000,37.89,39.62,37.76,38.73,636934,0
+GIII.US,D,20180524,000000,38.65,39.7,38.41,39.67,537467,0
+GIII.US,D,20180525,000000,39.51,40.7,39.51,40.31,386236,0
+GIII.US,D,20180529,000000,39.97,40.77,39.44,39.58,539716,0
+GIII.US,D,20180530,000000,41.16,43.37,40.86,41.57,1462430,0
+GIII.US,D,20180531,000000,41.48,42.77,40.91,41.9,817815,0
+GIII.US,D,20180601,000000,42.23,43.07,41.35,42.16,732927,0
+GIII.US,D,20180604,000000,42.31,42.88,41.75,42.88,1123082,0
+GIII.US,D,20180605,000000,50,51.2,45.71,47.53,5704691,0
+GIII.US,D,20180606,000000,48.25,48.82,47.01,48.6,1570964,0
+GIII.US,D,20180607,000000,48.75,49.96,48.46,48.77,1192261,0
+GIII.US,D,20180608,000000,48.84,49.87,48.47,49.02,773944,0
+GIII.US,D,20180611,000000,49.21,49.825,48.4346,48.58,860590,0
+GIII.US,D,20180612,000000,48.59,49.27,47.8,48.83,740684,0
+GIII.US,D,20180613,000000,48.9,49.45,47.61,47.75,693996,0
+GIII.US,D,20180614,000000,47.71,48.15,47.01,47.44,630973,0
+GIII.US,D,20180615,000000,47.36,47.55,46.83,47.05,682976,0
+GIII.US,D,20180618,000000,47.17,47.63,46.52,47.54,924232,0
+GIII.US,D,20180619,000000,47.16,48.01,47.135,47.88,926019,0
+GIII.US,D,20180620,000000,48.01,48.52,45.1075,46.25,1474281,0
+GIII.US,D,20180621,000000,46.2,47.06,46.0814,46.51,644342,0
+GIII.US,D,20180622,000000,47,47.71,45.43,46.09,1476029,0
+GIII.US,D,20180625,000000,45.76,46.23,44.71,45.68,602598,0
+GIII.US,D,20180626,000000,45.78,46.71,45.515,46.57,397659,0
+GIII.US,D,20180627,000000,46.58,47.43,45.85,45.98,404355,0
+GIII.US,D,20180628,000000,45.88,46.3,45.12,45.97,309601,0
+GIII.US,D,20180629,000000,46.31,47.22,44.27,44.4,489026,0
+GIII.US,D,20180702,000000,43.75,43.87,42.21,43.14,699930,0
+GIII.US,D,20180703,000000,43.37,43.76,43.195,43.3,154790,0
+GIII.US,D,20180705,000000,43.39,43.84,42.235,43.14,482440,0
+GIII.US,D,20180706,000000,43.09,43.87,42.99,43.2,288449,0
+GIII.US,D,20180709,000000,43.2,43.46,42.15,43.4,581256,0
+GIII.US,D,20180710,000000,43.5,44.68,43.21,44.61,673925,0
+GIII.US,D,20180711,000000,44.35,44.48,43.36,43.9,672211,0
+GIII.US,D,20180712,000000,44.11,44.275,42.6,43.74,515355,0
+GIII.US,D,20180713,000000,43.65,44.8,43.38,44.61,457134,0
+GIII.US,D,20180716,000000,44.57,45.84,44.3,45.8,583268,0
+GIII.US,D,20180717,000000,45.7,46.95,45.7,46.73,534237,0
+GIII.US,D,20180718,000000,46.85,47.23,46.37,46.98,506239,0
+GIII.US,D,20180719,000000,46.96,47.77,46.82,47.33,410994,0
+GIII.US,D,20180720,000000,47.42,48.39,46.6641,47.26,400163,0
+GIII.US,D,20180723,000000,47.06,47.175,45.805,46.79,355396,0
+GIII.US,D,20180724,000000,47,47.0207,45.62,46.33,472506,0
+GIII.US,D,20180725,000000,46.4,47,45.905,46.94,240025,0
+GIII.US,D,20180726,000000,46.94,47.91,46.21,46.89,315031,0
+GIII.US,D,20180727,000000,47.05,47.3099,44.31,44.9,336363,0
+GIII.US,D,20180730,000000,45.06,45.36,44.5,44.81,257158,0
+GIII.US,D,20180731,000000,45.12,45.74,44.65,45.7,457774,0
+GIII.US,D,20180801,000000,45.54,45.54,42.535,42.75,573114,0
+GIII.US,D,20180802,000000,42.68,43.94,42.68,43.75,201126,0
+GIII.US,D,20180803,000000,43.8,44.46,43.52,43.59,271408,0
+GIII.US,D,20180806,000000,43.63,44.21,43.3,44.11,232179,0
+GIII.US,D,20180807,000000,44.2,45.02,44.2,44.75,268418,0
+GIII.US,D,20180808,000000,44.84,45.45,44.545,45.12,218499,0
+GIII.US,D,20180809,000000,45.04,46.4025,45.04,46.12,373823,0
+GIII.US,D,20180810,000000,45.8,46.31,45.33,45.9,234809,0
+GIII.US,D,20180813,000000,45.9,46.21,45.04,45.62,292188,0
+GIII.US,D,20180814,000000,45.97,47.22,45.59,46.79,436749,0
+GIII.US,D,20180815,000000,46.32,46.3881,43.64,44.04,469864,0
+GIII.US,D,20180816,000000,44.21,44.21,40.84,42.1,1027639,0
+GIII.US,D,20180817,000000,42.21,43.08,42.02,42.8,516978,0
+GIII.US,D,20180820,000000,42.84,44.52,42.6,44.44,807967,0
+GIII.US,D,20180821,000000,44.53,46.18,44.53,45.93,657876,0
+GIII.US,D,20180822,000000,46.25,47.005,45.78,46.07,609355,0
+GIII.US,D,20180823,000000,45.94,46.6,45.69,46.25,396000,0
+GIII.US,D,20180824,000000,46.08,46.84,45.52,46.53,521844,0
+GIII.US,D,20180827,000000,46.59,46.92,44.68,44.91,520369,0
+GIII.US,D,20180828,000000,45.13,45.5,44.545,45.44,230567,0
+GIII.US,D,20180829,000000,45.42,45.89,44.01,45.81,319332,0
+GIII.US,D,20180830,000000,45.58,46.01,43.36,43.55,867393,0
+GIII.US,D,20180831,000000,43.6,45.65,43.3075,45.48,628344,0
+GIII.US,D,20180904,000000,45.03,45.84,44.01,44.63,606036,0
+GIII.US,D,20180905,000000,44.69,44.89,43.14,44.06,690986,0
+GIII.US,D,20180906,000000,48.33,50.83,44.29,46.05,3774450,0
+GIII.US,D,20180907,000000,46.26,46.48,43.81,44.05,1464983,0
+GIII.US,D,20180910,000000,44.11,45.02,43.67,44.52,887022,0
+GIII.US,D,20180911,000000,44.37,45.87,44.07,45.63,855469,0
+GIII.US,D,20180912,000000,45.54,47.34,45.405,47.25,736834,0
+GIII.US,D,20180913,000000,47.61,48.295,47.105,47.76,696230,0
+GIII.US,D,20180914,000000,47.49,47.98,46.7,46.9,679163,0
+GIII.US,D,20180917,000000,47.06,47.56,46.62,46.95,599885,0
+GIII.US,D,20180918,000000,47.74,47.75,46.98,47.25,743602,0
+GIII.US,D,20180919,000000,47.16,47.55,46.64,47.07,546809,0
+GIII.US,D,20180920,000000,47.47,47.47,46.9052,47.32,474915,0
+GIII.US,D,20180921,000000,47.44,48.18,46.885,47.5,676682,0
+GIII.US,D,20180924,000000,47.29,47.4,45.22,45.47,796024,0
+GIII.US,D,20180925,000000,46.18,46.18,45.0416,46.01,545421,0
+GIII.US,D,20180926,000000,45.9,47.765,45.5523,47.29,581587,0
+GIII.US,D,20180927,000000,47.33,48.68,47.04,47.74,562919,0
+GIII.US,D,20180928,000000,47.51,48.79,47.51,48.19,420436,0
+GIII.US,D,20181001,000000,48.58,48.74,46.75,46.84,573015,0
+GIII.US,D,20181002,000000,46.84,46.84,43.24,43.32,830195,0
+GIII.US,D,20181003,000000,43.45,44.24,42.82,44.03,717595,0
+GIII.US,D,20181004,000000,43.82,43.87,41.07,41.56,1124536,0
+GIII.US,D,20181005,000000,41.55,42.17,39.78,40.23,1057075,0
+GIII.US,D,20181008,000000,40.07,40.58,38.82,40.28,978861,0
+GIII.US,D,20181009,000000,40.09,41.06,38.87,39.09,738310,0
+GIII.US,D,20181010,000000,39,39.57,36.45,36.63,1189991,0
+GIII.US,D,20181011,000000,36.6,37.73,36.28,36.6,665442,0
+GIII.US,D,20181012,000000,37.58,38.64,37.2,37.78,574628,0
+GIII.US,D,20181015,000000,37.5,38.95,37.5,38.6,599022,0
+GIII.US,D,20181016,000000,38.75,39.69,37.89,39.58,332909,0
+GIII.US,D,20181017,000000,39.24,39.4,37.86,38.81,525027,0
+GIII.US,D,20181018,000000,39.5,39.98,37.5,37.56,578056,0
+GIII.US,D,20181019,000000,37.53,37.645,35.3,35.54,1086626,0
+GIII.US,D,20181022,000000,35.73,36.61,35.56,36.6,703411,0
+GIII.US,D,20181023,000000,35.92,36.605,35.6,36.16,713087,0
+GIII.US,D,20181024,000000,36.36,37,35.3,35.33,521747,0
+GIII.US,D,20181025,000000,35.64,36.58,35.53,36.27,389221,0
+GIII.US,D,20181026,000000,35.78,37.725,35.47,37.44,672989,0
+GIII.US,D,20181029,000000,37.94,38.3,36.72,37.21,699172,0
+GIII.US,D,20181030,000000,37.29,39.92,37.29,39.84,740322,0
+GIII.US,D,20181031,000000,40.32,40.725,39.65,39.86,631184,0
+GIII.US,D,20181101,000000,39.99,41.6599,39.15,41.4,405622,0
+GIII.US,D,20181102,000000,41.53,42.47,41.26,42.35,537878,0
+GIII.US,D,20181105,000000,42.36,42.36,40.72,41.01,506646,0
+GIII.US,D,20181106,000000,40.74,41.39,39.46,40.67,574017,0
+GIII.US,D,20181107,000000,40.53,41.4,39.4,41.38,419153,0
+GIII.US,D,20181108,000000,41.38,43.155,40.7,42.71,532795,0
+GIII.US,D,20181109,000000,42.49,42.82,40.8,40.99,666391,0
+GIII.US,D,20181112,000000,40.97,41.65,40.69,41.06,516196,0
+GIII.US,D,20181113,000000,41.2,41.51,40.61,41.06,502371,0
+GIII.US,D,20181114,000000,42.21,43.85,41.53,41.59,707953,0
+GIII.US,D,20181115,000000,40.81,42.42,40.19,42.1,681224,0
+GIII.US,D,20181116,000000,41.6,41.95,40.63,41.76,657373,0
+GIII.US,D,20181119,000000,41.73,42.405,40.41,41.01,543269,0
+GIII.US,D,20181120,000000,39.94,40.05,38.5,38.69,893419,0
+GIII.US,D,20181121,000000,39.15,40.06,38.65,39.98,416383,0
+GIII.US,D,20181123,000000,39.44,41.74,39.44,41.2,269705,0
+GIII.US,D,20181126,000000,41.65,42.88,41.42,42.44,656714,0
+GIII.US,D,20181127,000000,42.18,42.18,38.37,38.4,746311,0
+GIII.US,D,20181128,000000,38.77,39.86,37.35,39.63,681615,0
+GIII.US,D,20181129,000000,39.62,40.285,38.31,38.57,1067743,0
+GIII.US,D,20181130,000000,38.33,41.2,38.33,40.08,1100038,0
+GIII.US,D,20181203,000000,41.6,44.36,41.0267,43.69,1710062,0
+GIII.US,D,20181204,000000,43.76,43.9,39.265,40.76,1404098,0
+GIII.US,D,20181206,000000,37,37.021,30.36,34.91,2854371,0
+GIII.US,D,20181207,000000,35.37,37.2,32.83,32.85,1405171,0
+GIII.US,D,20181210,000000,32.86,33.47,30.39,30.92,1572736,0
+GIII.US,D,20181211,000000,31.38,32.34,30.47,30.62,959576,0
+GIII.US,D,20181212,000000,31.08,31.5,30.5392,30.58,628954,0
+GIII.US,D,20181213,000000,30.49,30.8804,28.83,28.99,810065,0
+GIII.US,D,20181214,000000,28.71,29.95,28.505,28.68,716632,0
+GIII.US,D,20181217,000000,29.07,29.5,28.11,28.63,1220113,0
+GIII.US,D,20181218,000000,28.79,30.05,28.67,29.46,896846,0
+GIII.US,D,20181219,000000,29.47,29.73,27.78,27.96,1127998,0
+GIII.US,D,20181220,000000,28.02,28.56,27.08,27.47,1041024,0
+GIII.US,D,20181221,000000,27.57,28.23,26.57,26.65,1224158,0
+GIII.US,D,20181224,000000,26.36,26.58,25.43,25.88,558563,0
+GIII.US,D,20181226,000000,26.18,27.73,26.1,27.5,741931,0
+GIII.US,D,20181227,000000,27.01,27.83,26.42,27.8,715530,0
+GIII.US,D,20181228,000000,27.85,28.41,27.26,27.78,536213,0
+GIII.US,D,20181231,000000,27.45,27.89,27.13,27.89,398898,0
+GIII.US,D,20190102,000000,27.2,28.92,26.9,28.54,875490,0
+GIII.US,D,20190103,000000,28.28,28.64,27.74,27.88,696670,0
+GIII.US,D,20190104,000000,27.98,29.41,27.98,28.96,376323,0
+GIII.US,D,20190107,000000,29.23,30.48,29.23,30.32,480344,0
+GIII.US,D,20190108,000000,30.56,31.47,30.22,31.18,568702,0
+GIII.US,D,20190109,000000,31.4,31.99,31,31.57,413477,0
+GIII.US,D,20190110,000000,30.65,30.7,28.97,29.77,1369501,0
+GIII.US,D,20190111,000000,29.75,32.09,29.407,31.95,971829,0
+GIII.US,D,20190114,000000,31.66,32.0528,31.26,31.63,540597,0
+GIII.US,D,20190115,000000,31.65,32.56,30.93,32.44,644539,0
+GIII.US,D,20190116,000000,32.24,33.28,31.02,33.05,697140,0
+GIII.US,D,20190117,000000,32.83,34.15,32.52,34.05,968325,0
+GIII.US,D,20190118,000000,34.3,35.29,34.24,34.59,824115,0
+GIII.US,D,20190122,000000,34.35,34.65,33.22,33.72,563326,0
+GIII.US,D,20190123,000000,33.97,34.81,33.05,33.55,501454,0
+GIII.US,D,20190124,000000,33.54,34.28,33.06,34.22,502810,0
+GIII.US,D,20190125,000000,34.58,35.19,34.27,34.93,340687,0
+GIII.US,D,20190128,000000,34.45,35.47,34.2138,35.19,367499,0
+GIII.US,D,20190129,000000,35.2,35.56,33.91,34.25,502868,0
+GIII.US,D,20190130,000000,34.63,34.8475,33.74,34.42,329231,0
+GIII.US,D,20190131,000000,34.4,34.99,33.99,34.87,405178,0
+GIII.US,D,20190201,000000,35,35.02,34.38,34.89,364885,0
+GIII.US,D,20190204,000000,34.86,35,34.4,34.75,553348,0
+GIII.US,D,20190205,000000,35.06,35.98,34.8,35.3,360101,0
+GIII.US,D,20190206,000000,35.3,35.45,34.5,34.84,242647,0
+GIII.US,D,20190207,000000,34.46,34.92,33.95,34.57,259119,0
+GIII.US,D,20190208,000000,34.61,35.32,34.4,34.56,257672,0
+GIII.US,D,20190211,000000,34.66,34.9,34.44,34.86,341607,0
+GIII.US,D,20190212,000000,34.92,35.49,34.92,35.28,394857,0
+GIII.US,D,20190213,000000,35.41,35.545,34.46,34.69,320198,0
+GIII.US,D,20190214,000000,34.32,35.44,33.92,35.14,550808,0
+GIII.US,D,20190215,000000,35.43,36.26,35.185,35.43,404546,0
+GIII.US,D,20190219,000000,35.33,36.2,35,35.99,383889,0
+GIII.US,D,20190220,000000,35.93,36.32,35.755,36.22,369482,0
+GIII.US,D,20190221,000000,36.16,36.66,35.84,36.02,260661,0
+GIII.US,D,20190222,000000,36.11,36.3,35.68,35.91,331899,0
+GIII.US,D,20190225,000000,36.14,36.62,35.59,35.81,643452,0
+GIII.US,D,20190226,000000,35.91,37.2,35.31,35.33,431453,0
+GIII.US,D,20190227,000000,35.28,36.27,35.2,36.06,382473,0
+GIII.US,D,20190228,000000,36.01,36.01,35.4,35.61,305546,0
+GIII.US,D,20190301,000000,36.25,37.3,35.75,35.97,376145,0
+GIII.US,D,20190304,000000,36.05,36.46,35.31,35.34,284705,0
+GIII.US,D,20190305,000000,35.35,35.63,35.09,35.38,228656,0
+GIII.US,D,20190306,000000,35.39,35.39,34.58,34.82,432215,0
+GIII.US,D,20190307,000000,34.84,35,34.225,34.77,293976,0
+GIII.US,D,20190308,000000,34.35,35.19,34.08,35.01,349882,0
+GIII.US,D,20190311,000000,35.1,36.2,35.085,36.02,416336,0
+GIII.US,D,20190312,000000,36.01,36.42,35.26,35.88,256821,0
+GIII.US,D,20190313,000000,36.04,36.46,35.81,35.92,282333,0
+GIII.US,D,20190314,000000,35.95,36.03,35.14,35.7,271839,0
+GIII.US,D,20190315,000000,35.69,36.06,35,35.37,615024,0
+GIII.US,D,20190318,000000,35.54,36.31,35.09,35.74,1103437,0
+GIII.US,D,20190319,000000,35.99,36.03,35.42,35.53,423774,0
+GIII.US,D,20190320,000000,35.69,35.9,34.49,35.16,923223,0
+GIII.US,D,20190321,000000,38.2,40.5297,36.58,39.07,2233013,0
+GIII.US,D,20190322,000000,38.44,40,37.75,37.75,789093,0
+GIII.US,D,20190325,000000,37.71,38.79,37.14,38.08,492115,0
+GIII.US,D,20190326,000000,38.34,38.87,37.685,38.13,426126,0
+GIII.US,D,20190327,000000,38.2,38.71,37.98,38.32,323854,0
+GIII.US,D,20190328,000000,39.01,40.2796,38.91,39.49,816501,0
+GIII.US,D,20190329,000000,39.69,40.03,39.17,39.96,618572,0
+GIII.US,D,20190401,000000,40.61,41.0615,40.09,40.94,538376,0
+GIII.US,D,20190402,000000,40.79,41.0262,40.0189,40.05,406185,0
+GIII.US,D,20190403,000000,40.51,41.13,40.09,41.09,625199,0
+GIII.US,D,20190404,000000,40.94,42.07,40.885,41.99,424022,0
+GIII.US,D,20190405,000000,42.05,42.55,41.18,41.41,357709,0
+GIII.US,D,20190408,000000,41.24,41.82,40.93,41.09,252850,0
+GIII.US,D,20190409,000000,41,41.16,40.48,40.55,279791,0
+GIII.US,D,20190410,000000,40.79,41.28,40.72,40.95,417780,0
+GIII.US,D,20190411,000000,41.04,41.27,40.81,40.9,292554,0
+GIII.US,D,20190412,000000,41.1,41.85,41.03,41.39,359731,0
+GIII.US,D,20190415,000000,41.18,41.94,41.06,41.57,298673,0
+GIII.US,D,20190416,000000,41.67,42.41,41.59,42.09,438085,0
+GIII.US,D,20190417,000000,42.16,42.71,42.08,42.08,464044,0
+GIII.US,D,20190418,000000,42.04,42.53,41.85,42.38,447657,0
+GIII.US,D,20190422,000000,42.43,42.57,41.99,42.22,621689,0
+GIII.US,D,20190423,000000,42.43,43.15,42.12,42.53,450800,0
+GIII.US,D,20190424,000000,42.53,43.02,42.155,42.72,307721,0
+GIII.US,D,20190425,000000,42.72,42.81,41.7,42.36,332019,0
+GIII.US,D,20190426,000000,42.31,43.24,42.04,43.02,262269,0
+GIII.US,D,20190429,000000,43.27,43.98,43.25,43.63,300912,0
+GIII.US,D,20190430,000000,43.63,43.82,42.89,43.15,330490,0
+GIII.US,D,20190501,000000,43.32,43.4,42.25,42.33,443337,0
+GIII.US,D,20190502,000000,42.38,42.9,42.155,42.4,218489,0
+GIII.US,D,20190503,000000,42.65,43.5,42.65,43.41,284654,0
+GIII.US,D,20190506,000000,42.62,42.7447,39.07,39.92,1433772,0
+GIII.US,D,20190507,000000,39.45,39.85,38.01,38.85,837909,0
+GIII.US,D,20190508,000000,38.63,39.4,38.3,38.85,561774,0
+GIII.US,D,20190509,000000,38.6,38.6,37.85,37.89,455937,0
+GIII.US,D,20190510,000000,37.84,37.935,36.32,37.53,649798,0
+GIII.US,D,20190513,000000,36.56,36.56,33.805,34.02,688453,0
+GIII.US,D,20190514,000000,31.16,33.43,31.06,32.59,1060837,0
+GIII.US,D,20190515,000000,32.11,32.65,31.75,31.94,759738,0
+GIII.US,D,20190516,000000,32.17,32.6,32.01,32.2,489654,0
+GIII.US,D,20190517,000000,31.97,32.56,31.76,31.84,348087,0
+GIII.US,D,20190520,000000,31.7,31.93,30.53,30.73,641693,0
+GIII.US,D,20190521,000000,31,31.715,30.72,31.69,1060242,0
+GIII.US,D,20190522,000000,31.31,31.325,30.17,30.29,446827,0
+GIII.US,D,20190523,000000,30.1,30.28,28.79,28.95,556281,0
+GIII.US,D,20190524,000000,29.15,29.52,28.76,29.24,314851,0
+GIII.US,D,20190528,000000,29.17,29.56,28.84,28.9,646057,0
+GIII.US,D,20190529,000000,28.59,28.59,27.14,27.54,634971,0
+GIII.US,D,20190530,000000,27.1,27.35,26.7,26.92,777843,0
+GIII.US,D,20190531,000000,26,26.73,25.575,25.73,1145244,0
+GIII.US,D,20190603,000000,25.64,26.2873,25.27,25.79,1412073,0
+GIII.US,D,20190604,000000,26.3,27.22,25.92,27.05,873877,0
+GIII.US,D,20190605,000000,26.34,26.5,23.99,24.51,2014112,0
+GIII.US,D,20190606,000000,24.61,24.77,23.34,23.39,2006300,0
+GIII.US,D,20190607,000000,23.5,25.55,23.46,25.2,1523500,0
+GIII.US,D,20190610,000000,25.48,26.54,25.48,25.58,1118933,0
+GIII.US,D,20190611,000000,25.84,26.28,25.58,25.64,1045516,0
+GIII.US,D,20190612,000000,25.42,25.47,24.68,24.77,920944,0
+GIII.US,D,20190613,000000,24.89,25.47,24.83,25.39,669055,0
+GIII.US,D,20190614,000000,25.36,25.96,25.05,25.7,866350,0
+GIII.US,D,20190617,000000,25.68,26.03,25.42,25.65,1071019,0
+GIII.US,D,20190618,000000,25.95,27.8,25.8415,27.02,1630150,0
+GIII.US,D,20190619,000000,27.01,27.36,26.1518,26.43,912141,0
+GIII.US,D,20190620,000000,26.7,26.95,26.32,26.68,533972,0
+GIII.US,D,20190621,000000,26.68,28.08,26.65,27.89,1721899,0
+GIII.US,D,20190624,000000,27.78,28.1,27.225,27.37,992097,0
+GIII.US,D,20190625,000000,27.49,27.53,26.81,26.94,644899,0
+GIII.US,D,20190626,000000,27.18,28.95,27.18,28.33,1050226,0
+GIII.US,D,20190627,000000,28.44,28.775,27.89,28.57,732156,0
+GIII.US,D,20190628,000000,28.69,29.46,28.4706,29.42,1729121,0
+GIII.US,D,20190701,000000,30.22,31.45,29.315,29.74,938588,0
+GIII.US,D,20190702,000000,29.74,29.9,28.61,28.99,922671,0
+GIII.US,D,20190703,000000,29.11,29.245,28.43,29,387126,0
+GIII.US,D,20190705,000000,28.84,29.21,28.36,28.97,402444,0
+GIII.US,D,20190708,000000,28.68,29.105,28.21,28.48,668827,0
+GIII.US,D,20190709,000000,28.25,28.37,27.08,27.57,1418277,0
+GIII.US,D,20190710,000000,27.83,27.84,27.2355,27.46,1073008,0
+GIII.US,D,20190711,000000,27.5,27.73,26.2,27.18,1633035,0
+GIII.US,D,20190712,000000,27.55,29.1,27.3532,28.4,1308127,0
+GIII.US,D,20190715,000000,28.45,28.535,27.6,28.42,537839,0
+GIII.US,D,20190716,000000,28.57,29.2,28.3,28.51,562107,0
+GIII.US,D,20190717,000000,28.3,28.42,27.26,27.33,696037,0
+GIII.US,D,20190718,000000,27.24,27.29,26.5,26.62,813193,0
+GIII.US,D,20190719,000000,26.68,27.7,26.33,27.28,758506,0
+GIII.US,D,20190722,000000,27.41,27.79,26.4,26.51,447308,0
+GIII.US,D,20190723,000000,26.59,27.65,26.59,27.61,536311,0
+GIII.US,D,20190724,000000,27.49,28.63,27.43,28.22,531358,0
+GIII.US,D,20190725,000000,28.12,28.78,28,28.74,659267,0
+GIII.US,D,20190726,000000,28.96,28.96,27.83,28.87,855695,0
+GIII.US,D,20190729,000000,28.95,29.12,28.18,29.07,385173,0
+GIII.US,D,20190730,000000,28.83,29.53,28.025,28.72,585535,0
+GIII.US,D,20190731,000000,28.86,29.12,28.26,28.66,586745,0
+GIII.US,D,20190801,000000,28.74,28.895,25.59,26.09,967605,0
+GIII.US,D,20190802,000000,25.92,26.48,25.53,26.04,679375,0
+GIII.US,D,20190805,000000,25.32,25.32,24.12,24.85,739147,0
+GIII.US,D,20190806,000000,25.24,25.49,24.41,25.25,578372,0
+GIII.US,D,20190807,000000,24.89,24.99,24.47,24.69,500534,0
+GIII.US,D,20190808,000000,25.04,25.34,24.8,24.99,767730,0
+GIII.US,D,20190809,000000,24.89,24.975,23.45,23.6,587097,0
+GIII.US,D,20190812,000000,23.13,23.36,22.18,22.59,1018378,0
+GIII.US,D,20190813,000000,22.41,25.21,22.066,22.85,1114103,0
+GIII.US,D,20190814,000000,21.79,21.895,20.53,21.17,1073832,0
+GIII.US,D,20190815,000000,21.28,21.44,19.89,20.47,769587,0
+GIII.US,D,20190816,000000,20.35,21.22,20.09,21.16,905656,0
+GIII.US,D,20190819,000000,21.59,21.93,21.04,21.64,608722,0
+GIII.US,D,20190820,000000,21.4,21.66,21.02,21.4,350626,0
+GIII.US,D,20190821,000000,21.97,22,20.9065,21.18,656059,0
+GIII.US,D,20190822,000000,21.36,21.73,21.08,21.33,416658,0
+GIII.US,D,20190823,000000,20.86,21,19.79,19.87,476009,0
+GIII.US,D,20190826,000000,20.23,20.3,19.7,20.26,355077,0
+GIII.US,D,20190827,000000,20.47,20.614,19.69,19.69,391780,0
+GIII.US,D,20190828,000000,19.5,20.49,19.4205,20.25,593383,0
+GIII.US,D,20190829,000000,20.2,21.6,20.175,20.53,1552704,0
+GIII.US,D,20190830,000000,20.58,21.19,20.35,20.51,613704,0
+GIII.US,D,20190903,000000,19.75,20.3027,18.77,18.86,1288256,0
+GIII.US,D,20190904,000000,18.53,19.28,18.18,18.84,1783454,0
+GIII.US,D,20190905,000000,21.71,24.14,21.21,23.84,4525461,0
+GIII.US,D,20190906,000000,23.99,24.91,22.97,24.18,1562197,0
+GIII.US,D,20190909,000000,24.32,25.2936,24.17,24.79,1352182,0
+GIII.US,D,20190910,000000,24.82,26.83,24.78,26.82,1457126,0
+GIII.US,D,20190911,000000,26.71,26.92,25.31,26.75,736235,0
+GIII.US,D,20190912,000000,26.8,27.44,26.1458,27.26,741741,0
+GIII.US,D,20190913,000000,27.15,28.09,26.725,26.86,599413,0
+GIII.US,D,20190916,000000,26.55,27.14,25.71,25.92,597966,0
+GIII.US,D,20190917,000000,25.82,25.82,24.54,24.75,651874,0
+GIII.US,D,20190918,000000,24.72,24.84,24.31,24.79,725505,0
+GIII.US,D,20190919,000000,25.17,25.24,24.65,24.92,681967,0
+GIII.US,D,20190920,000000,24.91,25.39,23.98,24.06,947041,0
+GIII.US,D,20190923,000000,23.74,24.945,23.18,24.79,638381,0
+GIII.US,D,20190924,000000,24.83,25.2,24.33,24.7,891281,0
+GIII.US,D,20190925,000000,24.94,25.8,24.41,24.69,611847,0
+GIII.US,D,20190926,000000,24.78,25.375,24.06,25.31,562273,0
+GIII.US,D,20190927,000000,25.45,25.86,25.08,25.26,627458,0
+GIII.US,D,20190930,000000,25.48,25.96,25.18,25.77,496119,0
+GIII.US,D,20191001,000000,25.92,26.2694,24.625,24.8,466082,0
+GIII.US,D,20191002,000000,24.49,24.89,23.42,23.56,823973,0
+GIII.US,D,20191003,000000,23.51,23.98,22.595,23.95,643024,0
+GIII.US,D,20191004,000000,24.17,24.59,23.55,24.55,355685,0
+GIII.US,D,20191007,000000,24.49,25.09,24.4501,24.76,460974,0
+GIII.US,D,20191008,000000,24.23,24.23,23.54,23.79,458947,0
+GIII.US,D,20191009,000000,24.22,24.38,23.83,23.975,389566,0
+GIII.US,D,20191010,000000,23.97,24.87,23.97,24.73,508232,0
+GIII.US,D,20191011,000000,25.32,26.56,25.09,26.33,1097906,0
+GIII.US,D,20191014,000000,26.09,26.23,25.23,25.255,545724,0
+GIII.US,D,20191015,000000,25.4,25.765,24.92,25.33,375463,0
+GIII.US,D,20191016,000000,25.35,26.1,25.32,25.48,373948,0
+GIII.US,D,20191017,000000,25.67,26.285,25.48,25.75,442356,0
+GIII.US,D,20191018,000000,25.12,25.96,24.97,25.895,495154,0
+GIII.US,D,20191021,000000,26.37,26.89,26.24,26.3,425101,0
+GIII.US,D,20191022,000000,26.2,26.8523,25.57,26.65,459125,0
+GIII.US,D,20191023,000000,26.55,26.55,25.81,25.95,353651,0
+GIII.US,D,20191024,000000,26.04,26.14,25.26,25.64,337109,0
+GIII.US,D,20191025,000000,25.19,26.335,24.89,26.21,337182,0
+GIII.US,D,20191028,000000,26.6,26.94,25.66,25.76,444935,0
+GIII.US,D,20191029,000000,25.69,26.12,25.41,25.46,537486,0
+GIII.US,D,20191030,000000,25.49,25.62,24.64,25.15,470122,0
+GIII.US,D,20191031,000000,24.95,25.15,24.29,25.11,537869,0
+GIII.US,D,20191101,000000,25.43,26.87,25.2,26.83,690614,0
+GIII.US,D,20191104,000000,26.93,27.56,26.92,27.315,578641,0
+GIII.US,D,20191105,000000,27.73,28.84,27.38,28.78,759348,0
+GIII.US,D,20191106,000000,28.48,28.85,27.84,28.75,781942,0
+GIII.US,D,20191107,000000,29.41,30.24,29.08,29.64,576351,0
+GIII.US,D,20191108,000000,29.32,29.48,28.85,29.23,489783,0
+GIII.US,D,20191111,000000,29.23,29.23,28.52,28.87,296751,0
+GIII.US,D,20191112,000000,28.87,29.34,28.49,28.5,273022,0
+GIII.US,D,20191113,000000,29.24,29.25,27.965,28.47,490105,0
+GIII.US,D,20191114,000000,28.69,29.27,28.55,28.97,292475,0
+GIII.US,D,20191115,000000,29.35,29.91,29.11,29.505,365352,0
+GIII.US,D,20191118,000000,29.17,29.495,28.64,29.43,324400,0
+GIII.US,D,20191119,000000,29.11,29.31,28.06,28.63,801778,0
+GIII.US,D,20191120,000000,28.58,28.58,27.06,27.14,562009,0
+GIII.US,D,20191121,000000,27.34,27.63,26.91,27.17,500489,0
+GIII.US,D,20191122,000000,27.46,28.23,27.28,28.22,385023,0
+GIII.US,D,20191125,000000,28.28,28.9,28.14,28.87,434062,0
+GIII.US,D,20191126,000000,28.87,29.26,28.17,29.05,352950,0
+GIII.US,D,20191127,000000,29.2,29.47,28.81,29.46,299004,0
+GIII.US,D,20191129,000000,29.25,29.8,29.03,29.6,272515,0
+GIII.US,D,20191202,000000,29.78,29.99,28.75,28.94,592926,0
+GIII.US,D,20191203,000000,28.24,28.655,27.84,28.51,785101,0
+GIII.US,D,20191204,000000,25.61,28.05,25.2,27.89,2224492,0
+GIII.US,D,20191205,000000,28.34,29.23,27.74,28.53,1040506,0
+GIII.US,D,20191206,000000,29.11,29.96,28.69,28.89,765341,0
+GIII.US,D,20191209,000000,28.73,29.41,28.55,28.85,793721,0
+GIII.US,D,20191210,000000,28.79,29.94,28.52,29.83,659620,0
+GIII.US,D,20191211,000000,29.77,30.19,29.5267,30.03,440404,0
+GIII.US,D,20191212,000000,29.97,32.14,29.434,32.03,899496,0
+GIII.US,D,20191213,000000,31.73,32.22,30.95,31.97,995457,0
+GIII.US,D,20191216,000000,32.53,33.15,32.12,32.43,737904,0
+GIII.US,D,20191217,000000,32.6,33.195,32.22,33.13,775574,0
+GIII.US,D,20191218,000000,33.38,34.01,33.1062,33.8,794871,0
+GIII.US,D,20191219,000000,33.86,34.08,33.02,33.41,549964,0
+GIII.US,D,20191220,000000,33.54,33.55,32.39,32.5,976405,0
+GIII.US,D,20191223,000000,32.73,33.04,32.44,32.845,691184,0
+GIII.US,D,20191224,000000,32.94,33.16,32.71,32.85,122786,0
+GIII.US,D,20191226,000000,32.88,33.28,32.66,33.175,180235,0
+GIII.US,D,20191227,000000,33.28,33.44,32.72,32.98,302550,0
+GIII.US,D,20191230,000000,33.25,33.58,32.8601,33.05,307539,0
+GIII.US,D,20191231,000000,32.96,33.79,32.775,33.5,376967,0
+GIII.US,D,20200102,000000,34.37,34.42,33.09,33.62,814047,0
+GIII.US,D,20200103,000000,33.02,33.68,32.74,33.26,610705,0
+GIII.US,D,20200106,000000,32.68,33.54,32.65,33,614487,0
+GIII.US,D,20200107,000000,32.91,33.44,32.45,32.72,461157,0
+GIII.US,D,20200108,000000,32.69,33.36,32.37,32.81,705503,0
+GIII.US,D,20200109,000000,32.75,32.75,31.6,31.65,700652,0
+GIII.US,D,20200110,000000,31.57,31.905,30.75,30.93,621892,0
+GIII.US,D,20200113,000000,30.88,31.18,30.47,30.82,441258,0
+GIII.US,D,20200114,000000,30.68,31.205,30.36,30.47,520496,0
+GIII.US,D,20200115,000000,30.26,30.46,29.49,29.75,578302,0
+GIII.US,D,20200116,000000,30.02,30.8,29.72,30.26,602659,0
+GIII.US,D,20200117,000000,30.49,30.8,30.1,30.49,454347,0
+GIII.US,D,20200121,000000,30.17,30.5712,29.5,30.09,682504,0
+GIII.US,D,20200122,000000,30.05,30.42,29.97,30.16,389347,0
+GIII.US,D,20200123,000000,29.76,30.05,28.95,29.87,699292,0
+GIII.US,D,20200124,000000,29.85,29.89,29.01,29.37,611379,0
+GIII.US,D,20200127,000000,28.39,29.21,27.9,28.47,522420,0
+GIII.US,D,20200128,000000,28.84,28.96,28.45,28.58,302200,0
+GIII.US,D,20200129,000000,28.78,29.165,28.33,28.36,418115,0
+GIII.US,D,20200130,000000,28,28.73,27.88,28.73,372415,0
+GIII.US,D,20200131,000000,28.44,28.465,27.13,27.21,420767,0
+GIII.US,D,20200203,000000,27.56,28.54,27.07,27.97,493248,0
+GIII.US,D,20200204,000000,28.69,28.93,28.28,28.52,418264,0
+GIII.US,D,20200205,000000,28.81,29.71,28.58,29.6,657219,0
+GIII.US,D,20200206,000000,29.89,30.01,28.6,28.62,437870,0
+GIII.US,D,20200207,000000,28.31,28.51,27.48,27.76,553001,0
+GIII.US,D,20200210,000000,27.67,28.31,27.33,27.37,431551,0
+GIII.US,D,20200211,000000,27.48,27.75,27.16,27.27,508633,0
+GIII.US,D,20200212,000000,27.75,28.4,27.31,27.91,755037,0
+GIII.US,D,20200213,000000,27.63,27.778,26.28,26.92,764132,0
+GIII.US,D,20200214,000000,26.95,26.95,26.26,26.92,512168,0
+GIII.US,D,20200218,000000,26.68,27.17,26.48,26.725,457188,0
+GIII.US,D,20200219,000000,26.94,27.03,25.79,25.92,633243,0
+GIII.US,D,20200220,000000,25.87,26.58,25.79,26.5,407787,0
+GIII.US,D,20200221,000000,26.2,26.31,25.435,25.68,549883,0
+GIII.US,D,20200224,000000,24.34,25.2,23.92,25.03,602999,0
+GIII.US,D,20200225,000000,25.05,25.05,23.67,23.74,606571,0
+GIII.US,D,20200226,000000,24.03,24.29,23.05,23.24,557718,0
+GIII.US,D,20200227,000000,22.44,23.7,21.8,22,852313,0
+GIII.US,D,20200228,000000,21.1,22.38,20.93,22.36,755754,0
+GIII.US,D,20200302,000000,22.41,22.41,21.3,22.08,555455,0
+GIII.US,D,20200303,000000,22.1,23.18,20.73,21.13,523078,0
+GIII.US,D,20200304,000000,21.43,21.82,20.96,21.82,406057,0
+GIII.US,D,20200305,000000,21,21.38,19.535,19.66,699798,0
+GIII.US,D,20200306,000000,19.23,19.865,18.7906,19.2,673146,0
+GIII.US,D,20200309,000000,17.91,18.14,16.56,17.33,630420,0
+GIII.US,D,20200310,000000,18.1,18.5,17.25,18.28,782622,0
+GIII.US,D,20200311,000000,17.56,17.95,16.13,16.19,593056,0
+GIII.US,D,20200312,000000,14.83,15.89,13.22,13.24,1043238,0
+GIII.US,D,20200313,000000,14.44,15.3,13.03,15.18,1097125,0
+GIII.US,D,20200316,000000,13,13.23,10.16,10.55,1352533,0
+GIII.US,D,20200317,000000,10.78,10.78,7.03,7.32,1874328,0
+GIII.US,D,20200318,000000,7.12,7.12,2.96,4.5,4537190,0
+GIII.US,D,20200319,000000,5,7.72,4.89,7.61,3845986,0
+GIII.US,D,20200320,000000,8.18,9.03,5.635,6.06,3824412,0
+GIII.US,D,20200323,000000,6.46,6.7,5.56,6,2258106,0
+GIII.US,D,20200324,000000,6.31,6.97,6.18,6.81,2295093,0
+GIII.US,D,20200325,000000,6.89,8.02,6.51,7.57,1992465,0
+GIII.US,D,20200326,000000,7.93,9.37,7.59,7.98,2304238,0
+GIII.US,D,20200327,000000,7.86,8.01,7.01,7.75,1526374,0
+GIII.US,D,20200330,000000,7.95,7.98,6.62,7.25,1364370,0
+GIII.US,D,20200331,000000,7.31,7.8799,7.1873,7.7,1601812,0
+GIII.US,D,20200401,000000,7.16,7.45,6,6.4,1795274,0
+GIII.US,D,20200402,000000,6.31,6.8,5.6501,5.87,1372264,0
+GIII.US,D,20200403,000000,5.84,5.98,5.405,5.68,1244781,0
+GIII.US,D,20200406,000000,6.16,7.5,6.14,7.43,2815211,0
+GIII.US,D,20200407,000000,8.3,10.48,8.27,9.16,3477101,0
+GIII.US,D,20200408,000000,9.46,9.72,8.76,9.43,1765636,0
+GIII.US,D,20200409,000000,9.7,10.98,9.7,10.35,1882943,0
+GIII.US,D,20200413,000000,10.35,10.68,9.235,9.555,1164183,0
+GIII.US,D,20200414,000000,9.87,10.72,9.87,10.47,1060826,0
+GIII.US,D,20200415,000000,9.66,9.89,9.25,9.75,1407779,0
+GIII.US,D,20200416,000000,9.76,9.87,8.74,8.915,1035656,0
+GIII.US,D,20200417,000000,9.78,10.2,9.31,9.34,1292108,0
+GIII.US,D,20200420,000000,8.92,9.67,8.56,9.1,1391087,0
+GIII.US,D,20200421,000000,8.7,9.1,8.61,8.76,1113654,0
+GIII.US,D,20200422,000000,9.03,9.17,8.04,8.21,1182001,0
+GIII.US,D,20200423,000000,8.28,8.76,8.13,8.5,1008163,0
+GIII.US,D,20200424,000000,8.58,9.11,8.54,8.85,884732,0
+GIII.US,D,20200427,000000,8.97,10.09,8.91,9.82,928171,0
+GIII.US,D,20200428,000000,10.58,11.23,9.835,11.1,1362066,0
+GIII.US,D,20200429,000000,11.82,12.49,11.25,11.25,1389631,0
+GIII.US,D,20200430,000000,11.02,11.54,10.46,11.33,1747127,0
+GIII.US,D,20200501,000000,10.7506,10.89,10,10.05,1146888,0
+GIII.US,D,20200504,000000,9.725,10.5501,9.5,9.985,753773,0
+GIII.US,D,20200505,000000,10.24,10.92,9.66,9.82,1402298,0
+GIII.US,D,20200506,000000,9.84,10.125,9.39,9.395,1627754,0
+GIII.US,D,20200507,000000,9.49,10.32,9.49,9.77,1252634,0
+GIII.US,D,20200508,000000,10.1,10.72,9.98,10.58,1434249,0
+GIII.US,D,20200511,000000,10.35,10.46,9.5,9.7,1213323,0
+GIII.US,D,20200512,000000,9.79,10.1275,8.88,8.92,1104791,0
+GIII.US,D,20200513,000000,8.76,9.01,8.22,8.48,1544463,0
+GIII.US,D,20200514,000000,8.1,9.09,7.76,8.85,1788851,0
+GIII.US,D,20200515,000000,8.61,8.93,8.3,8.85,1861190,0
+GIII.US,D,20200518,000000,9.44,9.98,9.19,9.81,2451927,0
+GIII.US,D,20200519,000000,9.81,9.81,9.03,9.14,1459227,0
+GIII.US,D,20200520,000000,9.48,9.67,8.81,8.86,2032830,0
+GIII.US,D,20200521,000000,8.89,10.32,8.65,10.16,2218816,0
+GIII.US,D,20200522,000000,10.22,10.28,9.61,9.94,1729287,0
+GIII.US,D,20200526,000000,10.5,11.4549,10.46,11.095,1495343,0
+GIII.US,D,20200527,000000,11.75,12.08,10.92,11.51,2427268,0
+GIII.US,D,20200528,000000,11.76,11.94,11.07,11.18,1346183,0
+GIII.US,D,20200529,000000,10.88,11.1099,10.17,10.33,1604023,0
+GIII.US,D,20200601,000000,10.31,11.81,10.15,11.27,1561100,0
+GIII.US,D,20200602,000000,11.52,11.98,11.16,11.87,2061005,0
+GIII.US,D,20200603,000000,12.1,13.6,12.1,13.43,2438916,0
+GIII.US,D,20200604,000000,14.5,15.68,13.4892,15.66,2733880,0
+GIII.US,D,20200605,000000,16.97,18.61,16.5112,16.7,2163072,0
+GIII.US,D,20200608,000000,17.06,18.04,16.84,18.02,1693912,0
+GIII.US,D,20200609,000000,17.35,17.48,16.59,17.28,2110493,0
+GIII.US,D,20200610,000000,16.83,16.97,16.11,16.26,2489668,0
+GIII.US,D,20200611,000000,14.65,15.41,13.9807,14.3,2943183,0
+GIII.US,D,20200612,000000,15.13,15.745,13.83,14.395,1679531,0
+GIII.US,D,20200615,000000,13.5,14.34,13.17,14.1,1598185,0
+GIII.US,D,20200616,000000,15.25,15.42,14.165,14.91,1352132,0
+GIII.US,D,20200617,000000,15.02,15.02,13.77,14,1393795,0
+GIII.US,D,20200618,000000,13.65,14.15,13.38,13.75,1048130,0
+GIII.US,D,20200619,000000,13.97,14.24,12.76,12.99,1695301,0
+GIII.US,D,20200622,000000,12.82,13.37,12.45,13.3,1066452,0
+GIII.US,D,20200623,000000,13.71,13.765,12.85,13.71,1102196,0
+GIII.US,D,20200624,000000,13.41,13.53,12.555,13.095,1574549,0
+GIII.US,D,20200625,000000,12.94,13.34,12.39,12.66,1399613,0
+GIII.US,D,20200626,000000,12.46,12.76,11.5,11.67,1732817,0
+GIII.US,D,20200629,000000,12.02,13.36,11.83,13.28,951990,0
+GIII.US,D,20200630,000000,13.07,13.455,12.74,13.29,905088,0
+GIII.US,D,20200701,000000,13.39,13.84,12.26,12.69,2063958,0
+GIII.US,D,20200702,000000,13.24,13.515,12.82,12.94,1320035,0
+GIII.US,D,20200706,000000,13.34,13.43,12.68,12.93,1227696,0
+GIII.US,D,20200707,000000,12.61,12.69,11.81,12.03,1445498,0
+GIII.US,D,20200708,000000,11.94,12.34,11.61,11.98,1101749,0
+GIII.US,D,20200709,000000,11.87,11.88,11.07,11.135,1337298,0
+GIII.US,D,20200710,000000,11.06,11.42,10.735,10.77,1972267,0
+GIII.US,D,20200713,000000,11.01,11.65,10.7,11.31,1531869,0
+GIII.US,D,20200714,000000,11.24,11.41,10.85,11,797480,0
+GIII.US,D,20200715,000000,11.68,12.32,11.6,12.25,1241085,0
+GIII.US,D,20200716,000000,12.01,12.83,11.77,12.6,1092519,0
+GIII.US,D,20200717,000000,12.62,12.72,11.34,11.36,1848455,0
+GIII.US,D,20200720,000000,11.37,11.46,10.605,10.78,1181462,0
+GIII.US,D,20200721,000000,11.03,11.76,10.86,11.5,1352097,0
+GIII.US,D,20200722,000000,11.27,11.395,11.04,11.25,625906,0
+GIII.US,D,20200723,000000,11.18,12.22,11.03,11.84,1615066,0
+GIII.US,D,20200724,000000,11.72,11.96,11.13,11.15,734360,0
+GIII.US,D,20200727,000000,11.08,11.35,10.7,11.28,949449,0
+GIII.US,D,20200728,000000,11.3,11.55,11.01,11.18,650625,0
+GIII.US,D,20200729,000000,11.23,11.76,11.22,11.59,606506,0
+GIII.US,D,20200730,000000,11.29,11.43,10.71,10.78,895269,0
+GIII.US,D,20200731,000000,10.88,10.99,9.84,9.89,1266251,0
+GIII.US,D,20200803,000000,9.98,10,9.3,9.63,1423373,0
+GIII.US,D,20200804,000000,9.58,10.01,9.51,9.74,1688467,0
+GIII.US,D,20200805,000000,10.11,11,10.07,10.92,1103831,0
+GIII.US,D,20200806,000000,10.09,10.51,9.83,9.89,1985767,0
+GIII.US,D,20200807,000000,9.86,10.775,9.7,10.64,1314744,0
+GIII.US,D,20200810,000000,10.78,11.43,10.7,11.26,1278962,0
+GIII.US,D,20200811,000000,11.75,12.275,11.75,12,1533459,0
+GIII.US,D,20200812,000000,12.371,12.371,11.47,12.02,1572830,0
+GIII.US,D,20200813,000000,11.46,12.26,11.46,11.94,1163871,0
+GIII.US,D,20200814,000000,11.83,12.37,11.63,12.235,983082,0
+GIII.US,D,20200817,000000,12.22,12.22,11.5,11.55,756684,0
+GIII.US,D,20200818,000000,11.35,11.44,10.38,10.62,1007163,0
+GIII.US,D,20200819,000000,10.56,10.89,10.44,10.45,739000,0
+GIII.US,D,20200820,000000,10.3,10.3905,10.02,10.13,900985,0
+GIII.US,D,20200821,000000,10.05,10.19,9.78,10.04,1489636,0
+GIII.US,D,20200824,000000,10.15,11.08,10.07,11.08,962598,0
+GIII.US,D,20200825,000000,11.12,11.4,10.76,11.01,1122450,0
+GIII.US,D,20200826,000000,11.01,11.145,10.43,10.47,631714,0
+GIII.US,D,20200827,000000,10.6,11.28,10.59,11.13,765958,0
+GIII.US,D,20200828,000000,11.24,11.725,11,11.66,687055,0
+GIII.US,D,20200831,000000,11.59,11.6,10.86,11.06,753795,0
+GIII.US,D,20200901,000000,10.87,11.655,10.65,11.55,802541,0
+GIII.US,D,20200902,000000,11.66,12.07,11.295,11.67,1810441,0
+GIII.US,D,20200903,000000,11.76,12.33,11.53,11.59,1097595,0
+GIII.US,D,20200904,000000,11.88,12.08,11.44,11.99,982149,0
+GIII.US,D,20200908,000000,11.68,12.605,11.595,12.17,1279741,0
+GIII.US,D,20200909,000000,12.65,13.3,11.54,13.24,2423897,0
+GIII.US,D,20200910,000000,13.06,14.29,13.06,14.1,2894482,0
+GIII.US,D,20200911,000000,14.31,14.79,14.01,14.43,1516423,0
+GIII.US,D,20200914,000000,14.45,14.64,14.005,14.29,1292247,0
+GIII.US,D,20200915,000000,14.44,15,13.97,14.39,1342457,0
+GIII.US,D,20200916,000000,14.55,15.43,14.5,15.08,1224101,0
+GIII.US,D,20200917,000000,14.88,15.37,14.583,14.77,1021101,0
+GIII.US,D,20200918,000000,14.88,15.22,14.46,14.98,1705848,0
+GIII.US,D,20200921,000000,14.28,14.41,13.65,14.22,1202981,0
+GIII.US,D,20200922,000000,14.44,14.91,14.115,14.6,640541,0
+GIII.US,D,20200923,000000,14.9,15.3,14.27,14.3,919298,0
+GIII.US,D,20200924,000000,13.83,14.59,13.74,14.09,815909,0
+GIII.US,D,20200925,000000,13.91,14.18,13.78,14.03,559020,0
+GIII.US,D,20200928,000000,14.26,14.565,13.89,14.15,954676,0
+GIII.US,D,20200929,000000,14.15,14.2548,13.04,13.1,1141588,0
+GIII.US,D,20200930,000000,13.26,13.785,13.01,13.11,1078247,0
+GIII.US,D,20201001,000000,13.19,13.93,13.14,13.93,768860,0
+GIII.US,D,20201002,000000,13.32,14.49,13.1401,14.425,700978,0
+GIII.US,D,20201005,000000,14.8,15.1,14.35,14.78,620053,0
+GIII.US,D,20201006,000000,15.03,15.1,14.17,14.26,644613,0
+GIII.US,D,20201007,000000,14.71,15.24,14.65,15.01,1062387,0
+GIII.US,D,20201008,000000,15.37,15.55,14.74,15.28,867318,0
+GIII.US,D,20201009,000000,15.35,15.7,14.92,15.4,735889,0
+GIII.US,D,20201012,000000,15.65,15.96,14.83,14.86,621792,0
+GIII.US,D,20201013,000000,14.62,14.71,14.24,14.25,575957,0
+GIII.US,D,20201014,000000,14.23,14.52,13.91,14.02,445769,0
+GIII.US,D,20201015,000000,13.74,14.5,13.66,14.45,467100,0
+GIII.US,D,20201016,000000,14.3871,14.61,13.94,13.96,427521,0
+GIII.US,D,20201019,000000,13.98,14.53,13.8,13.87,636520,0
+GIII.US,D,20201020,000000,14.05,14.56,13.84,13.92,552335,0
+GIII.US,D,20201021,000000,14,14.17,13.65,13.88,396434,0
+GIII.US,D,20201022,000000,13.87,14.89,13.8,14.87,565816,0
+GIII.US,D,20201023,000000,14.98,15.255,14.63,15.18,579490,0
+GIII.US,D,20201026,000000,14.74,14.81,13.98,14.67,630754,0
+GIII.US,D,20201027,000000,14.65,14.86,14.3,14.43,345182,0
+GIII.US,D,20201028,000000,13.89,13.97,13.63,13.68,557669,0
+GIII.US,D,20201029,000000,13.69,14.59,13.24,14.51,810628,0
+GIII.US,D,20201030,000000,14.47,14.57,13.28,13.48,1162913,0
+GIII.US,D,20201102,000000,13.76,14.52,13.7289,14.005,580800,0
+GIII.US,D,20201103,000000,14.36,14.75,14.15,14.68,466525,0
+GIII.US,D,20201104,000000,14.33,14.33,13.36,14.02,1026567,0
+GIII.US,D,20201105,000000,13.92,15.17,13.78,15.11,498277,0
+GIII.US,D,20201106,000000,15.08,15.33,14.11,14.27,578552,0
+GIII.US,D,20201109,000000,16.1575,17.49,15.75,16.81,1385424,0
+GIII.US,D,20201110,000000,16.98,17.48,16.75,17.21,867637,0
+GIII.US,D,20201111,000000,17.5,17.5,16.12,16.36,753320,0
+GIII.US,D,20201112,000000,16.02,16.275,15.26,15.475,1005475,0
+GIII.US,D,20201113,000000,15.82,16.37,15.795,16.31,386329,0
+GIII.US,D,20201116,000000,16.99,17.96,16.9,17.85,838460,0
+GIII.US,D,20201117,000000,17.6,19.4,17.54,19.38,1374897,0
+GIII.US,D,20201118,000000,19.62,20.41,19.445,20.16,1781830,0
+GIII.US,D,20201119,000000,19.445,21.74,19.445,21.59,1539979,0
+GIII.US,D,20201120,000000,21.29,21.8268,20.52,21.43,1090372,0
+GIII.US,D,20201123,000000,21.43,23.08,21.43,22.86,813859,0
+GIII.US,D,20201124,000000,23.65,24.21,23.14,23.79,933387,0
+GIII.US,D,20201125,000000,23.18,23.38,22.16,22.3,1110792,0
+GIII.US,D,20201127,000000,22.47,22.65,21.58,21.84,323499,0
+GIII.US,D,20201130,000000,21.63,21.64,20.22,20.37,617121,0
+GIII.US,D,20201201,000000,22.005,22.005,20.64,21.6,1152383,0
+GIII.US,D,20201202,000000,21.36,21.95,20.67,21.79,604669,0
+GIII.US,D,20201203,000000,22.04,23.195,22,22.69,1064785,0
+GIII.US,D,20201204,000000,23.21,24.53,23.1,24.48,1538551,0
+GIII.US,D,20201207,000000,24.2,24.46,23.38,23.98,1370815,0
+GIII.US,D,20201208,000000,25.1303,25.93,23.56,23.96,1409559,0
+GIII.US,D,20201209,000000,24.74,25.65,23.23,23.63,1091708,0
+GIII.US,D,20201210,000000,23.17,23.86,22.94,23.6,661673,0
+GIII.US,D,20201211,000000,22.97,23.5,22.4,22.74,912883,0
+GIII.US,D,20201214,000000,22.93,23.19,21.23,21.29,655666,0
+GIII.US,D,20201215,000000,21.6,22.82,21.4601,22.69,536692,0
+GIII.US,D,20201216,000000,22.61,23.19,22.61,22.8,585181,0
+GIII.US,D,20201217,000000,22.83,23.04,22.31,22.86,430235,0
+GIII.US,D,20201218,000000,22.81,23.24,22.49,22.52,1065456,0
+GIII.US,D,20201221,000000,22.1,22.59,21.57,22.3,514537,0
+GIII.US,D,20201222,000000,22.54,22.54,21.805,22.36,477447,0
+GIII.US,D,20201223,000000,22.69,23.16,22.445,23.08,429340,0
+GIII.US,D,20201224,000000,23.17,23.17,22.67,22.9,153701,0
+GIII.US,D,20201228,000000,23.31,24.08,22.75,23.42,567784,0
+GIII.US,D,20201229,000000,23.24,23.28,22.29,22.935,696713,0
+GIII.US,D,20201230,000000,23.18,23.99,22.87,23.77,451140,0
+GIII.US,D,20201231,000000,23.24,24.14,23.1,23.74,462942,0
+GIII.US,D,20210104,000000,23.9,24.27,22.7,23.21,499277,0
+GIII.US,D,20210105,000000,23.21,24.5,23.21,23.94,493321,0
+GIII.US,D,20210106,000000,24.53,26.95,24.06,26.44,858090,0
+GIII.US,D,20210107,000000,26.7,27.3117,26.44,27.07,851384,0
+GIII.US,D,20210108,000000,27.43,27.43,26.26,26.9,511187,0
+GIII.US,D,20210111,000000,26.03,27.76,25.92,27.175,413606,0
+GIII.US,D,20210112,000000,27.19,29.63,26.9537,29.39,1220989,0
+GIII.US,D,20210113,000000,29.14,29.14,27.41,27.75,637393,0
+GIII.US,D,20210114,000000,28.3,28.81,27.59,27.99,381924,0
+GIII.US,D,20210115,000000,27.66,27.85,26.92,27.55,435482,0
+GIII.US,D,20210119,000000,28.21,28.25,26.64,26.9,436863,0
+GIII.US,D,20210120,000000,27.24,27.72,26.62,27.47,322430,0
+GIII.US,D,20210121,000000,27.55,27.77,26.71,26.9,313908,0
+GIII.US,D,20210122,000000,26.74,27.01,25.94,26.96,385646,0
+GIII.US,D,20210125,000000,26.27,27.66,25.78,26.57,733991,0
+GIII.US,D,20210126,000000,27.325,27.325,26.07,26.23,558410,0
+GIII.US,D,20210127,000000,25.41,27.165,24.78,26.88,688136,0
+GIII.US,D,20210128,000000,27.1,28.05,26.752,27.45,783386,0
+GIII.US,D,20210129,000000,27.79,28.48,26.57,27.04,820213,0
+GIII.US,D,20210201,000000,27.27,27.59,24.68,26.39,600279,0
+GIII.US,D,20210202,000000,26.71,26.82,25.83,26.31,1093172,0
+GIII.US,D,20210203,000000,26.92,28.08,26.64,27.66,554587,0
+GIII.US,D,20210204,000000,27.88,28.52,27.56,28.29,327703,0
+GIII.US,D,20210205,000000,28.985,29.51,28.08,29.49,406970,0
+GIII.US,D,20210208,000000,29.49,29.939,28.9148,29.79,330496,0
+GIII.US,D,20210209,000000,29.87,30.11,29.05,29.51,324476,0
+GIII.US,D,20210210,000000,29.93,30.43,28.8697,29.89,521587,0
+GIII.US,D,20210211,000000,30.01,30.52,29.17,29.64,464413,0
+GIII.US,D,20210212,000000,29.36,29.8,29,29.51,251585,0
+GIII.US,D,20210216,000000,29.81,30.13,29.02,29.36,427274,0
+GIII.US,D,20210217,000000,29.14,29.4,28.23,28.78,338844,0
+GIII.US,D,20210218,000000,28.44,28.7,27.54,28.4,269615,0
+GIII.US,D,20210219,000000,28.79,29.21,28.29,28.48,497227,0
+GIII.US,D,20210222,000000,28.115,30.12,28.115,29.67,421787,0
+GIII.US,D,20210223,000000,29.39,29.41,27.82,29.13,421365,0
+GIII.US,D,20210224,000000,29.57,29.826,29.34,29.77,437151,0
+GIII.US,D,20210225,000000,29.8,30.1993,28.83,29.175,378268,0
+GIII.US,D,20210226,000000,29.22,29.52,28.11,28.79,332446,0
+GIII.US,D,20210301,000000,29.74,31.08,29.53,30.35,578178,0
+GIII.US,D,20210302,000000,30.3,30.8,29.83,30.17,332370,0
+GIII.US,D,20210303,000000,30.41,31.7,30.39,30.75,501868,0
+GIII.US,D,20210304,000000,30.75,31.26,28.86,29.89,569297,0
+GIII.US,D,20210305,000000,30.39,31.26,28.68,30.9,619888,0
+GIII.US,D,20210308,000000,31.23,32.56,30.68,31.88,841398,0
+GIII.US,D,20210309,000000,32.13,32.66,31.21,31.84,497465,0
+GIII.US,D,20210310,000000,32.13,32.91,31.63,32.36,313037,0
+GIII.US,D,20210311,000000,32.55,32.68,31.505,32.21,396678,0
+GIII.US,D,20210312,000000,32.52,32.9,31.66,32.49,594790,0
+GIII.US,D,20210315,000000,32.42,33.12,31.4669,32.71,819253,0
+GIII.US,D,20210316,000000,32.42,32.42,30.91,31.43,466304,0
+GIII.US,D,20210317,000000,30.99,31.71,30.3401,31.38,764086,0
+GIII.US,D,20210318,000000,29.71,32.91,27.5601,32.44,811536,0
+GIII.US,D,20210319,000000,32.72,34.71,32.08,34.605,1138106,0
+GIII.US,D,20210322,000000,34.5,34.61,32.73,33.07,1075806,0
+GIII.US,D,20210323,000000,32.37,32.65,30.041,30.22,995647,0
+GIII.US,D,20210324,000000,30.49,31.95,29.33,29.43,781868,0
+GIII.US,D,20210325,000000,28.96,31.34,28.64,30.99,706383,0
+GIII.US,D,20210326,000000,31.62,32.54,30.92,31.76,541756,0
+GIII.US,D,20210329,000000,31.51,32.13,28.5337,29,656766,0
+GIII.US,D,20210330,000000,29.05,30.22,29.05,29.92,636119,0
+GIII.US,D,20210331,000000,30.3,31.09,29.92,30.14,647593,0
+GIII.US,D,20210401,000000,30.36,30.76,29.25,29.4,375244,0
+GIII.US,D,20210405,000000,29.72,30,28.98,29.84,548013,0
+GIII.US,D,20210406,000000,29.93,30.89,29.93,30.2,357436,0
+GIII.US,D,20210407,000000,30.4,30.87,29.66,29.81,307146,0
+GIII.US,D,20210408,000000,29.71,30.23,29.21,30.08,676326,0
+GIII.US,D,20210409,000000,30.12,30.81,29.86,30.74,544085,0
+GIII.US,D,20210412,000000,30.99,31.5,30.57,31.47,395525,0
+GIII.US,D,20210413,000000,31.45,31.45,29.845,30.68,461967,0
+GIII.US,D,20210414,000000,30.8,31.66,30.78,31.2,272049,0
+GIII.US,D,20210415,000000,31.62,31.78,30.89,31.33,303494,0
+GIII.US,D,20210416,000000,31.72,32.11,30.86,31.96,322587,0
+GIII.US,D,20210419,000000,31.47,31.88,30.95,31.1,373558,0
+GIII.US,D,20210420,000000,31.1,31.1,29.38,30.42,493739,0
+GIII.US,D,20210421,000000,30.45,31.9,29.4,31.86,207752,0
+GIII.US,D,20210422,000000,32.04,33.13,31.7301,32.24,402484,0
+GIII.US,D,20210423,000000,32.5,32.83,32.4,32.56,315150,0
+GIII.US,D,20210426,000000,32.47,33.54,31.57,31.77,381083,0
+GIII.US,D,20210427,000000,32.03,33.61,31.89,33.395,374817,0
+GIII.US,D,20210428,000000,33.45,33.67,32.96,33.1,264348,0
+GIII.US,D,20210429,000000,33.4,33.98,33.055,33.6,375170,0
+GIII.US,D,20210430,000000,32.61,33.11,31.55,32.49,455173,0
+GIII.US,D,20210503,000000,32.91,34.35,32.175,34.1,458711,0
+GIII.US,D,20210504,000000,33.91,34.05,32.84,33.86,241724,0
+GIII.US,D,20210505,000000,34.08,34.38,33.48,34.045,289153,0
+GIII.US,D,20210506,000000,34.43,34.7,33.01,33.69,254220,0
+GIII.US,D,20210507,000000,33.54,34.53,33.08,34.49,218310,0
+GIII.US,D,20210510,000000,34.49,34.86,32.79,32.83,348052,0
+GIII.US,D,20210511,000000,31.48,32.03,29.86,31.42,532926,0
+GIII.US,D,20210512,000000,31.24,32,30.12,30.24,390465,0
+GIII.US,D,20210513,000000,30.47,31.48,30.38,31.18,299015,0
+GIII.US,D,20210514,000000,31.4,33.15,31.26,32.81,250922,0
+GIII.US,D,20210517,000000,32.51,34.08,32.18,33.935,629585,0
+GIII.US,D,20210518,000000,34.19,35.205,33.54,33.54,434519,0
+GIII.US,D,20210519,000000,32.94,33.69,32.01,33.33,373280,0
+GIII.US,D,20210520,000000,33.12,33.12,30.78,32.21,430834,0
+GIII.US,D,20210521,000000,32.63,32.91,31.95,31.97,246296,0
+GIII.US,D,20210524,000000,32.31,32.36,31.71,32.14,356346,0
+GIII.US,D,20210525,000000,32.26,32.735,31.3,31.32,335136,0
+GIII.US,D,20210526,000000,31.58,32.8,31.51,32.69,802211,0
+GIII.US,D,20210527,000000,33.31,34.11,33.21,33.85,408894,0
+GIII.US,D,20210528,000000,34.14,34.14,32.35,33.04,342483,0
+GIII.US,D,20210601,000000,32.73,33.79,32.49,33.48,549805,0
+GIII.US,D,20210602,000000,33.47,33.65,31.86,32.5,466819,0
+GIII.US,D,20210603,000000,32.4,32.4,31.33,32.14,425734,0
+GIII.US,D,20210604,000000,32.22,32.5,30.89,31.44,579895,0
+GIII.US,D,20210607,000000,33.5,35.8,32.75,34.8,1400579,0
+GIII.US,D,20210608,000000,34.63,35.28,33.36,34.94,674959,0
+GIII.US,D,20210609,000000,35.1,35.3922,33.89,34.14,575427,0
+GIII.US,D,20210610,000000,34.39,34.8,33.1,33.24,435769,0
+GIII.US,D,20210611,000000,33.69,34.94,33.56,34.77,426627,0
+GIII.US,D,20210614,000000,34.78,35.01,32.79,33.07,431553,0
+GIII.US,D,20210615,000000,33.34,33.369,32.21,32.86,395309,0
+GIII.US,D,20210616,000000,31.99,32.88,31.25,32.41,611181,0
+GIII.US,D,20210617,000000,32.46,32.83,30.87,32.02,612183,0
+GIII.US,D,20210618,000000,31.28,31.89,31.03,31.38,759843,0
+GIII.US,D,20210621,000000,31.84,32.26,31.48,31.99,350536,0
+GIII.US,D,20210622,000000,31.69,32.14,31.02,32.04,263414,0
+GIII.US,D,20210623,000000,32.45,32.84,32.17,32.58,297457,0
+GIII.US,D,20210624,000000,32.89,33.63,32.58,33.36,222450,0
+GIII.US,D,20210625,000000,33.83,34.0999,33.08,33.09,686259,0
+GIII.US,D,20210628,000000,32.82,32.92,31.69,32.02,303564,0
+GIII.US,D,20210629,000000,32.15,32.58,31.69,31.84,214120,0
+GIII.US,D,20210630,000000,31.61,32.94,31.59,32.86,385161,0
+GIII.US,D,20210701,000000,33.07,33.51,32.19,32.61,366119,0
+GIII.US,D,20210702,000000,32.75,32.75,31.67,32.35,216070,0
+GIII.US,D,20210706,000000,32.38,32.54,31.06,31.59,292613,0
+GIII.US,D,20210707,000000,31.32,31.76,30.32,30.59,266613,0
+GIII.US,D,20210708,000000,29.96,30.58,29.02,30.52,446019,0
+GIII.US,D,20210709,000000,31.16,32.44,31.16,32.12,296358,0
+GIII.US,D,20210712,000000,31.7,32.145,31.04,31.88,235809,0
+GIII.US,D,20210713,000000,31.61,31.78,31.01,31.47,265639,0
+GIII.US,D,20210714,000000,31.75,32.39,30.88,30.98,183104,0
+GIII.US,D,20210715,000000,30.61,31.05,29.24,29.74,289483,0
+GIII.US,D,20210716,000000,30.22,30.27,28.51,28.8,278189,0
+GIII.US,D,20210719,000000,28,28.555,27.26,27.86,495861,0
+GIII.US,D,20210720,000000,27.8,29.63,27.47,29.31,330490,0
+GIII.US,D,20210721,000000,29.72,30.901,29.6,30.23,228442,0
+GIII.US,D,20210722,000000,30.03,30.03,28.75,29.27,296064,0
+GIII.US,D,20210723,000000,29.62,30.06,29.04,29.66,308615,0
+GIII.US,D,20210726,000000,29.67,30.54,29.67,30.12,158231,0
+GIII.US,D,20210727,000000,29.73,30.285,29.24,29.75,221072,0
+GIII.US,D,20210728,000000,30.06,30.41,28.69,29.33,194688,0
+GIII.US,D,20210729,000000,29.55,30.58,29.55,30.15,255026,0
+GIII.US,D,20210730,000000,29.82,30.99,29.45,29.86,404990,0
+GIII.US,D,20210802,000000,30.18,31.32,29.66,29.76,344369,0
+GIII.US,D,20210803,000000,30.16,30.6,28.88,30.24,269838,0
+GIII.US,D,20210804,000000,29.84,30.1379,28.97,29.04,278858,0
+GIII.US,D,20210805,000000,29.35,30.06,29.23,29.46,667872,0
+GIII.US,D,20210806,000000,29.83,30.51,29.54,29.72,441356,0
+GIII.US,D,20210809,000000,29.53,29.53,28.6,28.6,272484,0
+GIII.US,D,20210810,000000,28.56,30.22,28.23,29.75,477514,0
+GIII.US,D,20210811,000000,29.78,30.37,29.14,30.29,244840,0
+GIII.US,D,20210812,000000,30.43,30.6,29.59,30.06,184291,0
+GIII.US,D,20210813,000000,29.97,30.47,29.37,29.95,178651,0
+GIII.US,D,20210816,000000,29.55,29.94,29.18,29.63,237647,0
+GIII.US,D,20210817,000000,29.19,29.3644,28.4,29.21,501951,0
+GIII.US,D,20210818,000000,29,30.36,28.735,29.4,510759,0
+GIII.US,D,20210819,000000,28.86,30.285,28.52,29.41,444025,0
+GIII.US,D,20210820,000000,29.34,30.42,29.29,30.1,340295,0
+GIII.US,D,20210823,000000,30.47,30.93,30.11,30.58,295137,0
+GIII.US,D,20210824,000000,30.835,31.51,30.68,31.38,248769,0
+GIII.US,D,20210825,000000,31.24,31.52,30.56,31.31,303642,0
+GIII.US,D,20210826,000000,31.01,31.05,29.8799,30.27,225749,0
+GIII.US,D,20210827,000000,30.39,32.32,30.39,31.68,416974,0
+GIII.US,D,20210830,000000,31.89,31.92,30.95,31.05,376019,0
+GIII.US,D,20210831,000000,31.01,31.38,30.53,30.93,432126,0
+GIII.US,D,20210901,000000,31.63,32.81,31.57,32.56,707704,0
+GIII.US,D,20210902,000000,34.8111,35.12,31.79,32.7,710522,0
+GIII.US,D,20210903,000000,32.99,33.47,31.77,32.03,376452,0
+GIII.US,D,20210907,000000,32,32.51,31.04,31.28,431380,0
+GIII.US,D,20210908,000000,30.97,31.0472,29.32,29.53,356191,0
+GIII.US,D,20210909,000000,29.65,30.445,29.27,30.07,309611,0
+GIII.US,D,20210910,000000,30.24,30.58,29.23,29.28,291806,0
+GIII.US,D,20210913,000000,29.56,29.56,28.74,29.11,316428,0
+GIII.US,D,20210914,000000,29.29,29.29,28.26,29.05,355435,0
+GIII.US,D,20210915,000000,29.02,29.26,28.67,29.05,272091,0
+GIII.US,D,20210916,000000,29.21,29.56,28.52,28.53,380284,0
+GIII.US,D,20210917,000000,28.72,29.2,28.04,28.45,988994,0
+GIII.US,D,20210920,000000,27.98,28.42,27.47,28.34,407301,0
+GIII.US,D,20210921,000000,28.66,28.9,27.71,28.21,318153,0
+GIII.US,D,20210922,000000,28.53,29.605,28.52,29.17,341796,0
+GIII.US,D,20210923,000000,29.76,30.61,29.36,29.81,278150,0
+GIII.US,D,20210924,000000,29.38,30.32,28.86,29.93,285206,0
+GIII.US,D,20210927,000000,30.25,31.43,30.23,30.84,282601,0
+GIII.US,D,20210928,000000,30.68,31.29,30.4,30.48,277256,0
+GIII.US,D,20210929,000000,30.55,31.04,29.98,30.05,242929,0
+GIII.US,D,20210930,000000,29.92,30.17,28.24,28.3,424738,0
+GIII.US,D,20211001,000000,28.65,29.475,28.01,29.13,404680,0
+GIII.US,D,20211004,000000,29.25,29.74,28.99,29.14,223946,0
+GIII.US,D,20211005,000000,29.28,29.47,28.67,28.9,294271,0
+GIII.US,D,20211006,000000,28.61,28.77,27.23,27.49,350111,0
+GIII.US,D,20211007,000000,27.94,28.66,27.94,28.26,420989,0
+GIII.US,D,20211008,000000,28.28,28.5726,27.36,27.38,181218,0
+GIII.US,D,20211011,000000,27.48,27.9,26.92,26.95,197627,0
+GIII.US,D,20211012,000000,27.07,27.7,26.87,27.65,302095,0
+GIII.US,D,20211013,000000,27.56,28.23,27.15,28.18,219729,0
+GIII.US,D,20211014,000000,28.75,29,28.26,28.41,203526,0
+GIII.US,D,20211015,000000,28.95,29.05,28.15,28.17,261410,0
+GIII.US,D,20211018,000000,27.93,28.5,27.615,28.43,197884,0
+GIII.US,D,20211019,000000,28.55,28.56,27.82,27.87,166635,0
+GIII.US,D,20211020,000000,27.84,28.56,27.81,28.18,198989,0
+GIII.US,D,20211021,000000,28.33,28.75,28.08,28.29,276474,0
+GIII.US,D,20211022,000000,28.32,28.79,28.01,28.4,175981,0
+GIII.US,D,20211025,000000,28.29,29.38,28.29,29.36,194866,0
+GIII.US,D,20211026,000000,29.41,29.72,28.59,28.59,223639,0
+GIII.US,D,20211027,000000,28.34,28.58,27.5,27.9,275273,0
+GIII.US,D,20211028,000000,28.18,28.93,27.82,28.49,210057,0
+GIII.US,D,20211029,000000,28.47,28.9,28.26,28.66,305272,0
+GIII.US,D,20211101,000000,28.92,29.66,28.725,29.59,680367,0
+GIII.US,D,20211102,000000,29.78,29.78,28.842,28.95,408386,0
+GIII.US,D,20211103,000000,29.34,30.77,29.23,30.48,453743,0
+GIII.US,D,20211104,000000,30.21,31.2,29.98,30.63,390290,0
+GIII.US,D,20211105,000000,31.22,32.05,30.67,31.69,359198,0
+GIII.US,D,20211108,000000,31.74,32.23,31.54,31.89,283914,0
+GIII.US,D,20211109,000000,31.64,32.79,31.2,32.73,257889,0
+GIII.US,D,20211110,000000,32.41,33.17,32.14,32.32,211360,0
+GIII.US,D,20211111,000000,32.67,33.16,32.43,32.49,228395,0
+GIII.US,D,20211112,000000,32.53,32.92,32.31,32.81,145341,0
+GIII.US,D,20211115,000000,33.05,33.35,32.2075,32.5,207230,0
+GIII.US,D,20211116,000000,32.61,33.25,32.405,33.13,175423,0
+GIII.US,D,20211117,000000,32.99,33.165,31.51,32.62,178317,0
+GIII.US,D,20211118,000000,33.08,33.4,32.23,32.92,254866,0
+GIII.US,D,20211119,000000,32.44,32.74,31.52,31.96,172762,0
+GIII.US,D,20211122,000000,32.3,32.96,32,32.46,172886,0
+GIII.US,D,20211123,000000,32.09,32.97,31.52,32.23,279939,0
+GIII.US,D,20211124,000000,31.71,32.05,31.16,31.93,261916,0
+GIII.US,D,20211126,000000,30.73,31,29.16,30.71,247273,0
+GIII.US,D,20211129,000000,31.41,31.66,30.62,30.92,379167,0
+GIII.US,D,20211130,000000,30.3,30.54,29.06,29.64,548295,0
+GIII.US,D,20211201,000000,31.5,32.76,30.265,30.44,1044945,0
+GIII.US,D,20211202,000000,30.9,31.97,28.71,29.4,542339,0
+GIII.US,D,20211203,000000,29.55,29.55,27.48,27.8,475707,0
+GIII.US,D,20211206,000000,27.95,28.86,27.715,28.71,610842,0
+GIII.US,D,20211207,000000,29.32,30.01,29.275,29.45,391336,0
+GIII.US,D,20211208,000000,29.66,29.99,29.03,29.43,306020,0
+GIII.US,D,20211209,000000,29.08,29.83,28.16,28.19,265321,0
+GIII.US,D,20211210,000000,28.41,28.49,27.12,27.49,329907,0
+GIII.US,D,20211213,000000,27.5,27.63,26.04,26.64,464936,0
+GIII.US,D,20211214,000000,26.27,27.23,26.22,26.85,463788,0
+GIII.US,D,20211215,000000,26.82,26.95,25.36,26.85,606459,0
+GIII.US,D,20211216,000000,27.08,27.245,25.855,25.91,485404,0
+GIII.US,D,20211217,000000,25.65,26.52,25.62,26.29,1224582,0
+GIII.US,D,20211220,000000,26.05,26.11,24.98,25.57,556803,0
+GIII.US,D,20211221,000000,26.07,26.93,25.98,26.57,583994,0
+GIII.US,D,20211222,000000,26.76,27.13,26.33,27.05,1067244,0
+GIII.US,D,20211223,000000,27.22,27.4,26.29,27.17,258295,0
+GIII.US,D,20211227,000000,27.1,27.76,26.795,27.71,316353,0
+GIII.US,D,20211228,000000,27.56,27.9,27.25,27.28,344907,0
+GIII.US,D,20211229,000000,27.17,27.83,27.06,27.63,161509,0
+GIII.US,D,20211230,000000,27.48,27.93,27.4,27.63,154152,0
+GIII.US,D,20211231,000000,27.54,27.8,27.26,27.64,285773,0
+GIII.US,D,20220103,000000,28.01,28.89,27.81,28.27,342144,0
+GIII.US,D,20220104,000000,28.26,29,27.99,28.81,254585,0
+GIII.US,D,20220105,000000,28.84,29.1,27.73,27.81,250060,0
+GIII.US,D,20220106,000000,28.14,28.5366,27.44,28.16,252674,0
+GIII.US,D,20220107,000000,27.94,28.29,27.28,27.28,251168,0
+GIII.US,D,20220110,000000,26.91,26.98,26.15,26.95,355881,0
+GIII.US,D,20220111,000000,27.01,27.1,26.01,27.02,374332,0
+GIII.US,D,20220112,000000,27.16,27.4,26.41,26.88,447939,0
+GIII.US,D,20220113,000000,27.04,28.06,26.97,27.47,398954,0
+GIII.US,D,20220114,000000,27.11,27.645,26.72,27.53,327235,0
+GIII.US,D,20220118,000000,27.13,27.529,26.49,27.16,265624,0
+GIII.US,D,20220119,000000,27.19,27.677,26.97,27.06,289205,0
+GIII.US,D,20220120,000000,27.16,27.2299,25.67,25.71,291928,0
+GIII.US,D,20220121,000000,25.44,26.165,25.03,25.22,346344,0
+GIII.US,D,20220124,000000,24.92,26.54,24.53,26.46,690264,0
+GIII.US,D,20220125,000000,26.17,26.69,25.59,26.31,297009,0
+GIII.US,D,20220126,000000,26.71,26.87,25.03,25.53,318513,0
+GIII.US,D,20220127,000000,25.71,26.5,25.685,25.93,491509,0
+GIII.US,D,20220128,000000,25.83,26.27,25.06,26.25,619187,0
+GIII.US,D,20220131,000000,25.98,27.18,25.98,27.17,705502,0
+GIII.US,D,20220201,000000,26.93,27.6,26.5,27.47,713398,0
+GIII.US,D,20220202,000000,27.89,28.09,26.86,27.87,843166,0
+GIII.US,D,20220203,000000,27.69,28.13,26.97,27.01,652617,0
+GIII.US,D,20220204,000000,26.95,27.03,26.13,26.65,529164,0
+GIII.US,D,20220207,000000,26.66,27.36,26.32,26.53,299665,0
+GIII.US,D,20220208,000000,26.66,27.715,26.66,27.62,375466,0
+GIII.US,D,20220209,000000,27.96,28.55,27.22,28.13,309768,0
+GIII.US,D,20220210,000000,27.7,28.85,27.7,28.24,318977,0
+GIII.US,D,20220211,000000,28.16,28.54,27.575,27.94,460916,0
+GIII.US,D,20220214,000000,28,28.5366,27.6,27.73,435230,0
+GIII.US,D,20220215,000000,28.15,29.065,28.15,29.03,322674,0
+GIII.US,D,20220216,000000,28.98,29.88,28.93,29.58,571837,0
+GIII.US,D,20220217,000000,29.39,29.8,28.79,28.92,358749,0
+GIII.US,D,20220218,000000,28.77,29.21,28.3967,28.45,247936,0
+GIII.US,D,20220222,000000,28.26,28.74,27.39,27.6,335631,0
+GIII.US,D,20220223,000000,27.9,27.9,26.69,26.76,277814,0
+GIII.US,D,20220224,000000,25.87,27.28,25.36,27.22,789749,0
+GIII.US,D,20220225,000000,27.19,27.76,26.85,27.73,414763,0
+GIII.US,D,20220228,000000,27.3,27.86,27.15,27.74,573732,0
+GIII.US,D,20220301,000000,27.67,27.7,25.91,26.3,494407,0
+GIII.US,D,20220302,000000,26.59,28.37,26.51,28.11,407418,0
+GIII.US,D,20220303,000000,28.1,28.1,26.9389,27.31,315943,0
+GIII.US,D,20220304,000000,26.82,26.86,24.94,25.08,554985,0
+GIII.US,D,20220307,000000,25.12,25.325,22.5,22.79,601280,0
+GIII.US,D,20220308,000000,23.11,24.935,23.01,23.91,799863,0
+GIII.US,D,20220309,000000,24.71,25.46,24.7,24.77,616690,0
+GIII.US,D,20220310,000000,24.4,25.015,23.91,24.75,377392,0
+GIII.US,D,20220311,000000,24.91,25.24,23.95,24,261287,0
+GIII.US,D,20220314,000000,24.06,24.5,23.57,23.94,369204,0
+GIII.US,D,20220315,000000,24.01,24.745,23.97,24.66,397533,0
+GIII.US,D,20220316,000000,25.1,26.52,24.7501,26.31,522516,0
+GIII.US,D,20220317,000000,29.6,30.9,28.8746,30.06,1523819,0
+GIII.US,D,20220318,000000,30.1,31.5,29.78,31.42,1008438,0
+GIII.US,D,20220321,000000,31.52,31.7,30.055,30.33,497894,0
+GIII.US,D,20220322,000000,30.72,31.11,29.61,29.8,482854,0
+GIII.US,D,20220323,000000,29.58,29.62,28.36,28.36,466630,0
+GIII.US,D,20220324,000000,28.28,28.63,27.94,28.03,317121,0
+GIII.US,D,20220325,000000,28.09,28.265,27.38,27.5,323532,0
+GIII.US,D,20220328,000000,27.51,27.84,26.86,27.8,523792,0
+GIII.US,D,20220329,000000,28.36,29.37,28.36,29.27,663219,0
+GIII.US,D,20220330,000000,29.11,29.15,27.9,28.03,463001,0
+GIII.US,D,20220331,000000,27.81,27.81,26.9,27.05,754802,0
+GIII.US,D,20220401,000000,27.26,27.565,26.84,27.45,649703,0
+GIII.US,D,20220404,000000,27.49,28.52,27.02,28.49,710677,0
+GIII.US,D,20220405,000000,28.37,28.72,27.2,27.32,677587,0
+GIII.US,D,20220406,000000,26.98,27.21,26.31,26.79,563536,0
+GIII.US,D,20220407,000000,26.87,27.32,26.37,27.1,896516,0
+GIII.US,D,20220408,000000,27.28,28,26.86,27.22,564652,0
+GIII.US,D,20220411,000000,27.2,28.48,27.04,27.81,674090,0
+GIII.US,D,20220412,000000,28.18,29.18,28.08,28.25,643066,0
+GIII.US,D,20220413,000000,28.3,29.51,28.28,29.33,425211,0
+GIII.US,D,20220414,000000,29.35,30,28.89,28.99,266613,0
+GIII.US,D,20220418,000000,28.73,29.4,28.45,28.6,523772,0
+GIII.US,D,20220419,000000,28.56,30.1807,28.56,29.59,540592,0
+GIII.US,D,20220420,000000,29.74,30.45,29.5,29.53,581851,0
+GIII.US,D,20220421,000000,30.04,30.24,29.19,29.44,583786,0
+GIII.US,D,20220422,000000,28.88,29.32,28.05,28.18,654055,0
+GIII.US,D,20220425,000000,27.72,28.79,27.22,28.58,681701,0
+GIII.US,D,20220426,000000,28.12,28.2,27.26,27.5,697083,0
+GIII.US,D,20220427,000000,27.57,28.37,27.26,28.04,494398,0
+GIII.US,D,20220428,000000,28.32,28.71,27.54,27.83,653300,0
+GIII.US,D,20220429,000000,27.6,27.95,26.39,26.48,505800,0
+GIII.US,D,20220502,000000,26.6,27.98,26.47,27.93,1113929,0
+GIII.US,D,20220503,000000,28.15,29.31,26.93,27.48,733216,0
+GIII.US,D,20220504,000000,27.77,27.77,25.7305,27.32,621846,0
+GIII.US,D,20220505,000000,26.96,27.11,25.43,25.79,622177,0
+GIII.US,D,20220506,000000,25.21,26.17,24.84,25.55,524247,0
+GIII.US,D,20220509,000000,25.01,25.45,24.63,24.87,693402,0
+GIII.US,D,20220510,000000,25.32,25.485,23.72,24.43,661810,0
+GIII.US,D,20220511,000000,24.78,24.955,22.88,22.96,552399,0
+GIII.US,D,20220512,000000,22.94,24.375,22.83,23.8,733028,0
+GIII.US,D,20220513,000000,24.17,25.12,24.09,24.88,690383,0
+GIII.US,D,20220516,000000,24.88,25.12,24.305,24.48,347148,0
+GIII.US,D,20220517,000000,25.27,25.55,24.67,25.15,452635,0
+GIII.US,D,20220518,000000,24.24,24.5,23.33,23.54,646134,0
+GIII.US,D,20220519,000000,23.13,23.56,22.69,23.14,552395,0
+GIII.US,D,20220520,000000,23.5,23.77,22.125,22.85,554631,0
+GIII.US,D,20220523,000000,23,23,22.15,22.6,486470,0
+GIII.US,D,20220524,000000,22.16,22.43,20.4,20.78,913958,0
+GIII.US,D,20220525,000000,20.71,22.85,20.63,22.58,562506,0
+GIII.US,D,20220526,000000,23.07,24.51,22.98,24.13,530517,0
+GIII.US,D,20220527,000000,24.09,25.12,24.09,24.94,517469,0
+GIII.US,D,20220531,000000,24.73,25.36,24.104,25.06,868714,0
+GIII.US,D,20220601,000000,25.51,25.98,24.67,25.13,534576,0
+GIII.US,D,20220602,000000,25.57,26.595,25.49,26.33,577969,0
+GIII.US,D,20220603,000000,26.29,26.86,25.98,26.79,514780,0
+GIII.US,D,20220606,000000,26.81,27.38,26.3,27.36,731980,0
+GIII.US,D,20220607,000000,27.5,28.12,26.735,27.09,1013856,0
+GIII.US,D,20220608,000000,26.71,26.71,25.77,25.9,721914,0
+GIII.US,D,20220609,000000,25.79,26.15,25.47,25.56,511008,0
+GIII.US,D,20220610,000000,24.91,25.5,24.64,24.78,491624,0
+GIII.US,D,20220613,000000,23.81,23.925,22.6,22.71,854328,0
+GIII.US,D,20220614,000000,22.71,23.17,22.21,22.44,479225,0
+GIII.US,D,20220615,000000,23.32,23.32,21.72,22.2,908476,0
+GIII.US,D,20220616,000000,21.42,21.42,20.14,20.74,941601,0
+GIII.US,D,20220617,000000,20.69,21.34,20.54,21.14,1036856,0
+GIII.US,D,20220621,000000,21.8,21.91,21.19,21.45,531874,0
+GIII.US,D,20220622,000000,21.04,21.515,20.813,21.28,565505,0
+GIII.US,D,20220623,000000,21.42,21.8,21.26,21.77,463000,0
+GIII.US,D,20220624,000000,21.9,22.7999,21.9,22.05,623915,0
+GIII.US,D,20220627,000000,22.25,22.44,21.62,21.98,314364,0
+GIII.US,D,20220628,000000,22.18,22.6,21.43,21.45,371043,0
+GIII.US,D,20220629,000000,21.43,21.43,20.57,20.84,654816,0
+GIII.US,D,20220630,000000,20.4,20.57,19.93,20.23,620137,0
+GIII.US,D,20220701,000000,20.31,20.39,19.47,20.01,491440,0
+GIII.US,D,20220705,000000,19.53,20.47,19.3807,20.43,588233,0
+GIII.US,D,20220706,000000,20.22,20.51,19.52,19.9,604405,0
+GIII.US,D,20220707,000000,20.21,20.865,20.05,20.65,474223,0
+GIII.US,D,20220708,000000,20.84,21.08,20.4,20.79,556395,0
+GIII.US,D,20220711,000000,20.24,20.62,19.975,20.01,519747,0
+GIII.US,D,20220712,000000,20,20.62,19.97,20.15,378937,0
+GIII.US,D,20220713,000000,19.87,20.26,19.57,20.15,404550,0
+GIII.US,D,20220714,000000,19.69,19.84,19.436,19.77,383518,0
+GIII.US,D,20220715,000000,20.24,20.28,19.505,20.06,541579,0
+GIII.US,D,20220718,000000,20.38,20.89,20.035,20.15,451113,0
+GIII.US,D,20220719,000000,20.43,21.6,20.43,21.31,509647,0
+GIII.US,D,20220720,000000,21.5,21.85,21.06,21.82,298386,0
+GIII.US,D,20220721,000000,22.24,22.28,21.54,22.28,392814,0
+GIII.US,D,20220722,000000,22.73,23.16,22.16,22.53,496391,0
+GIII.US,D,20220725,000000,22.62,22.79,22.3,22.59,309199,0
+GIII.US,D,20220726,000000,21.98,22.17,21.3,21.36,477077,0
+GIII.US,D,20220727,000000,21.65,21.95,21.2,21.81,310710,0
+GIII.US,D,20220728,000000,21.91,22.39,21.43,22.37,291523,0
+GIII.US,D,20220729,000000,22.54,22.77,22.02,22.09,449606,0
+GIII.US,D,20220801,000000,22,22.55,21.65,22.24,302355,0
+GIII.US,D,20220802,000000,22.12,22.34,21.79,21.79,276018,0
+GIII.US,D,20220803,000000,22,22.73,21.9,22.68,262548,0
+GIII.US,D,20220804,000000,22.6,22.65,22.16,22.52,261471,0
+GIII.US,D,20220805,000000,22.32,22.69,22.32,22.61,225360,0
+GIII.US,D,20220808,000000,22.96,23.795,22.71,23.47,309677,0
+GIII.US,D,20220809,000000,23.27,23.465,22.0701,22.4,460857,0
+GIII.US,D,20220810,000000,23.15,23.64,23,23.24,402802,0
+GIII.US,D,20220811,000000,23.66,24.115,23.18,23.49,471294,0
+GIII.US,D,20220812,000000,23.75,24.05,23.46,24.05,262338,0
+GIII.US,D,20220815,000000,23.64,23.9092,23.51,23.87,310161,0
+GIII.US,D,20220816,000000,23.95,25.23,23.8,24.92,317997,0
+GIII.US,D,20220817,000000,24.41,24.7,24.13,24.42,335930,0
+GIII.US,D,20220818,000000,24.24,24.785,23.83,24.65,306741,0
+GIII.US,D,20220819,000000,24.25,24.5,23.77,23.99,311567,0
+GIII.US,D,20220822,000000,23.43,23.65,22.97,23.14,335360,0
+GIII.US,D,20220823,000000,23.19,23.92,23.15,23.43,475929,0
+GIII.US,D,20220824,000000,23.33,23.33,22.9,22.99,308479,0
+GIII.US,D,20220825,000000,22.94,23.89,22.9,23.64,298020,0
+GIII.US,D,20220826,000000,23.61,23.77,22.47,22.47,283710,0
+GIII.US,D,20220829,000000,22.12,22.55,21.92,22.02,336037,0
+GIII.US,D,20220830,000000,22.06,22.34,21.67,22.08,457849,0
+GIII.US,D,20220831,000000,22.01,22.02,21.06,21.07,596565,0
+GIII.US,D,20220901,000000,20.68,20.79,20.06,20.57,912510,0
+GIII.US,D,20220902,000000,20.59,20.59,19.26,19.6,1047900,0
+GIII.US,D,20220906,000000,19.82,20.2895,19.09,19.84,988362,0
+GIII.US,D,20220907,000000,19.82,19.82,18.27,18.73,2038728,0
+GIII.US,D,20220908,000000,18.41,18.7,17.645,18,1401894,0
+GIII.US,D,20220909,000000,18.12,18.74,18.12,18.57,805413,0
+GIII.US,D,20220912,000000,18.86,19.41,18.035,18.12,1205500,0
+GIII.US,D,20220913,000000,17.4,17.6,16.23,16.27,1152420,0
+GIII.US,D,20220914,000000,16.26,16.26,15.24,15.94,1252932,0
+GIII.US,D,20220915,000000,15.68,16.64,15.67,15.99,984281,0
+GIII.US,D,20220916,000000,15.75,16.38,15.58,16.31,1424760,0
+GIII.US,D,20220919,000000,16.18,17.17,16.18,17.09,895639,0
+GIII.US,D,20220920,000000,16.87,17.455,16.77,17.06,961623,0
+GIII.US,D,20220921,000000,17.14,17.35,16.59,16.63,765745,0
+GIII.US,D,20220922,000000,16.61,16.63,15.88,15.89,673906,0
+GIII.US,D,20220923,000000,15.49,15.75,15.23,15.68,809124,0
+GIII.US,D,20220926,000000,15.49,15.81,14.98,15.08,619874,0
+GIII.US,D,20220927,000000,15.19,15.48,14.8,15.07,614196,0
+GIII.US,D,20220928,000000,15.1,15.6,15.05,15.36,601040,0
+GIII.US,D,20220929,000000,14.93,15.1,14.54,15.07,516307,0
+GIII.US,D,20220930,000000,14.85,15.46,14.37,14.95,761987,0
+GIII.US,D,20221003,000000,15.33,15.55,15.05,15.29,754731,0
+GIII.US,D,20221004,000000,15.75,16.27,15.75,16.26,674508,0
+GIII.US,D,20221005,000000,15.77,16.27,15.45,16.23,491858,0
+GIII.US,D,20221006,000000,16.16,16.55,15.94,16.33,422630,0
+GIII.US,D,20221007,000000,15.97,16.3,15.6,15.88,451284,0
+GIII.US,D,20221010,000000,15.91,16.12,15.35,15.64,414806,0
+GIII.US,D,20221011,000000,15.67,16.42,15.51,16.01,571256,0
+GIII.US,D,20221012,000000,15.99,16.07,15.66,15.68,477200,0
+GIII.US,D,20221013,000000,15.36,16.28,14.96,16.21,682481,0
+GIII.US,D,20221014,000000,16.41,16.57,15.83,15.92,391707,0
+GIII.US,D,20221017,000000,16.24,16.84,16.18,16.78,459031,0
+GIII.US,D,20221018,000000,17.34,17.58,17.09,17.23,494859,0
+GIII.US,D,20221019,000000,16.93,17.16,16.7,17.05,498991,0
+GIII.US,D,20221020,000000,17.06,17.71,16.61,16.63,457384,0
+GIII.US,D,20221021,000000,16.72,17.34,16.65,17.29,390593,0
+GIII.US,D,20221024,000000,17.43,17.59,16.9,17.51,459124,0
+GIII.US,D,20221025,000000,17.47,18.71,17.47,18.57,473006,0
+GIII.US,D,20221026,000000,18.54,19.105,18.1,18.55,477452,0
+GIII.US,D,20221027,000000,18.84,19.1,18.55,18.78,573555,0
+GIII.US,D,20221028,000000,18.97,19.4,18.28,19.4,538883,0
+GIII.US,D,20221031,000000,19.26,19.73,18.97,19.5,513363,0
+GIII.US,D,20221101,000000,19.8,20.08,19.36,19.7,532382,0
+GIII.US,D,20221102,000000,19.56,19.69,18.59,18.59,618796,0
+GIII.US,D,20221103,000000,18.56,18.695,17.96,18.21,782953,0
+GIII.US,D,20221104,000000,18.7,19.19,18.22,18.89,704874,0
+GIII.US,D,20221107,000000,19.12,19.14,18.44,18.86,594952,0
+GIII.US,D,20221108,000000,19.07,19.4,18.6,18.98,419235,0
+GIII.US,D,20221109,000000,18.79,18.85,17.57,17.62,658050,0
+GIII.US,D,20221110,000000,18.73,19.79,18.61,19.43,915629,0
+GIII.US,D,20221111,000000,19.5,20.79,19.5,20.75,881696,0
+GIII.US,D,20221114,000000,20.5,20.93,20.18,20.48,702594,0
+GIII.US,D,20221115,000000,21.17,21.66,20.98,21.19,1141177,0
+GIII.US,D,20221116,000000,20.57,20.89,19.4,20.2,672066,0
+GIII.US,D,20221117,000000,19.76,20.695,19.75,20.61,615974,0
+GIII.US,D,20221118,000000,21.18,21.32,20.54,21.11,559188,0
+GIII.US,D,20221121,000000,21.05,21.13,20.38,20.78,594775,0
+GIII.US,D,20221122,000000,21.14,21.54,20.76,21.48,653761,0
+GIII.US,D,20221123,000000,21.24,21.69,21.05,21.51,321872,0
+GIII.US,D,20221125,000000,21.56,21.64,21.33,21.42,170488,0
+GIII.US,D,20221128,000000,21.13,21.47,20.85,21.01,473425,0
+GIII.US,D,20221129,000000,20.96,21.52,20.855,21.25,989202,0
+GIII.US,D,20221130,000000,21.13,21.705,20.885,21.63,2075600,0
+GIII.US,D,20221201,000000,13.58,13.62,11.62,11.97,13673340,0
+GIII.US,D,20221202,000000,11.94,12.8261,11.6,12.79,4908779,0
+GIII.US,D,20221205,000000,12.51,13.05,12.13,12.26,2658401,0
+GIII.US,D,20221206,000000,13.07,13.71,12.87,13.58,3252075,0
+GIII.US,D,20221207,000000,13.5,13.99,13.33,13.81,1344755,0
+GIII.US,D,20221208,000000,13.96,14.8,13.94,14.1,2828168,0
+GIII.US,D,20221209,000000,13.926,14.1,13.35,13.4,1707852,0
+GIII.US,D,20221212,000000,13.25,13.46,13.06,13.35,1585578,0
+GIII.US,D,20221213,000000,13.92,14.365,13.91,14.26,2167206,0
+GIII.US,D,20221214,000000,14.25,14.35,13.8,14,1003465,0
+GIII.US,D,20221215,000000,13.72,13.98,13.43,13.55,1660557,0
+GIII.US,D,20221216,000000,13.48,13.5,12.96,13.03,2953043,0
+GIII.US,D,20221219,000000,13.22,13.4373,13.03,13.31,1335073,0
+GIII.US,D,20221220,000000,13.3,13.53,13.13,13.43,1428302,0
+GIII.US,D,20221221,000000,13.59,13.655,13.1,13.15,830634,0
+GIII.US,D,20221222,000000,13.01,13.015,12.73,12.95,1105151,0
+GIII.US,D,20221223,000000,12.95,13.12,12.83,13.06,693661,0
+GIII.US,D,20221227,000000,13.11,13.25,12.904,13.19,704179,0
+GIII.US,D,20221228,000000,13.16,13.23,12.86,12.97,597301,0
+GIII.US,D,20221229,000000,13.13,13.5399,13.13,13.49,670924,0
+GIII.US,D,20221230,000000,13.44,13.745,13.26,13.71,546632,0
+GIII.US,D,20230103,000000,13.94,14.33,13.743,13.97,1001680,0
+GIII.US,D,20230104,000000,14.14,14.605,14.11,14.44,944482,0
+GIII.US,D,20230105,000000,14.24,14.43,13.83,14.09,621410,0
+GIII.US,D,20230106,000000,14.23,14.79,14.14,14.72,620394,0
+GIII.US,D,20230109,000000,14.76,15.04,14.36,14.92,701758,0
+GIII.US,D,20230110,000000,14.9,15.545,14.64,15.53,779136,0
+GIII.US,D,20230111,000000,15.62,15.69,15.5,15.66,539966,0
+GIII.US,D,20230112,000000,15.81,15.91,15.265,15.42,873703,0
+GIII.US,D,20230113,000000,15.28,15.76,15.17,15.58,666346,0
+GIII.US,D,20230117,000000,15.45,15.535,15.28,15.41,489294,0
+GIII.US,D,20230118,000000,15.53,15.99,15.285,15.29,538851,0
+GIII.US,D,20230119,000000,15.04,15.26,14.85,15.21,463404,0
+GIII.US,D,20230120,000000,15.25,15.6001,15.11,15.58,364529,0
+GIII.US,D,20230123,000000,15.61,16.21,15.5,16.2,857436,0
+GIII.US,D,20230124,000000,16.03,16.11,15.71,15.71,504352,0
+GIII.US,D,20230125,000000,15.47,15.93,15.29,15.915,721030,0
+GIII.US,D,20230126,000000,16.06,16.38,15.92,16.1,318583,0
+GIII.US,D,20230127,000000,16.04,16.38,16,16.34,276933,0
+GIII.US,D,20230130,000000,16.27,16.505,15.95,16.26,463865,0
+GIII.US,D,20230131,000000,16.34,16.93,16.16,16.92,605242,0
+GIII.US,D,20230201,000000,16.85,17.32,16.66,17.22,542143,0
+GIII.US,D,20230202,000000,17.32,17.62,16.915,17.05,648603,0
+GIII.US,D,20230203,000000,16.66,17.29,16.57,17,618671,0
+GIII.US,D,20230206,000000,16.79,16.84,16.43,16.57,448962,0
+GIII.US,D,20230207,000000,16.53,16.615,16.18,16.53,477546,0
+GIII.US,D,20230208,000000,16.17,16.24,14.8101,14.93,876423,0
+GIII.US,D,20230209,000000,15.26,15.56,14.915,14.99,781569,0
+GIII.US,D,20230210,000000,14.89,15.23,14.57,15.16,602108,0
+GIII.US,D,20230213,000000,15.17,15.755,14.94,15.72,431299,0
+GIII.US,D,20230214,000000,15.65,15.91,15.44,15.82,647913,0
+GIII.US,D,20230215,000000,15.62,16.25,15.57,16.2,574532,0
+GIII.US,D,20230216,000000,16.11,16.35,15.7214,16.14,528333,0
+GIII.US,D,20230217,000000,16.15,16.56,15.92,16.55,462241,0
+GIII.US,D,20230221,000000,16.3,16.31,15.61,15.76,909098,0
+GIII.US,D,20230222,000000,15.79,16.265,15.61,16.15,633289,0
+GIII.US,D,20230223,000000,16.11,16.38,15.8,16.35,439591,0
+GIII.US,D,20230224,000000,16.05,16.24,15.9,16.22,470592,0
+GIII.US,D,20230227,000000,16.49,16.5,16.245,16.39,402149,0
+GIII.US,D,20230228,000000,16.39,16.77,16.39,16.615,604599,0
+GIII.US,D,20230301,000000,16.54,16.82,16.235,16.28,449636,0
+GIII.US,D,20230302,000000,16.2,16.98,16,16.79,429981,0
+GIII.US,D,20230303,000000,16.93,17.22,16.73,17.12,522353,0
+GIII.US,D,20230306,000000,17.15,17.17,16.05,16.13,572958,0
+GIII.US,D,20230307,000000,16.16,16.93,16.15,16.58,610078,0
+GIII.US,D,20230308,000000,16.53,16.53,16.145,16.45,434008,0
+GIII.US,D,20230309,000000,16.47,16.48,15.765,15.85,574195,0
+GIII.US,D,20230310,000000,15.74,16.19,15.55,15.84,689875,0
+GIII.US,D,20230313,000000,15.41,15.645,14.93,15.02,830713,0
+GIII.US,D,20230314,000000,15.63,15.87,15.22,15.33,809703,0
+GIII.US,D,20230315,000000,14.565,15.52,14.54,15.47,1036294,0
+GIII.US,D,20230316,000000,14.05,15.555,13.5945,15.27,1079509,0
+GIII.US,D,20230317,000000,15.1,15.45,14.995,15.03,1429500,0
+GIII.US,D,20230320,000000,15.24,15.28,14.76,15,895763,0
+GIII.US,D,20230321,000000,15.39,15.62,14.38,14.84,1233051,0
+GIII.US,D,20230322,000000,14.69,15.02,14.38,14.39,1103117,0
+GIII.US,D,20230323,000000,14.51,14.9,14.12,14.32,895544,0
+GIII.US,D,20230324,000000,14,14.355,13.73,14.23,745026,0
+GIII.US,D,20230327,000000,14.38,14.4,13.945,14.04,933222,0
+GIII.US,D,20230328,000000,14.3,14.82,14.23,14.82,1277171,0
+GIII.US,D,20230329,000000,14.96,15.32,14.685,15.315,649483,0
+GIII.US,D,20230330,000000,15.47,15.6,15.28,15.39,343768,0
+GIII.US,D,20230331,000000,15.54,15.59,15.265,15.55,736529,0
+GIII.US,D,20230403,000000,15.67,15.84,15.32,15.56,606144,0
+GIII.US,D,20230404,000000,15.6,15.69,15.19,15.45,668132,0
+GIII.US,D,20230405,000000,15.24,15.41,14.805,14.9,681845,0
+GIII.US,D,20230406,000000,14.79,15.07,14.63,14.97,550852,0
+GIII.US,D,20230410,000000,14.9,15.5,14.9,15.47,575459,0
+GIII.US,D,20230411,000000,15.69,15.99,15.54,15.87,514402,0
+GIII.US,D,20230412,000000,16.1,16.1,15.59,15.635,574692,0
+GIII.US,D,20230413,000000,15.76,15.98,15.64,15.94,385655,0
+GIII.US,D,20230414,000000,16.09,16.42,16.09,16.23,519899,0
+GIII.US,D,20230417,000000,16.24,16.24,16.035,16.12,430725,0
+GIII.US,D,20230418,000000,16.24,16.44,16.07,16.25,506552,0
+GIII.US,D,20230419,000000,16.14,16.3,15.94,16.21,578244,0
+GIII.US,D,20230420,000000,16.06,16.285,16,16.02,606852,0
+GIII.US,D,20230421,000000,15.99,16.315,15.98,16.2,373473,0
+GIII.US,D,20230424,000000,16.17,16.46,15.99,16.45,470260,0
+GIII.US,D,20230425,000000,16.16,16.16,15.25,15.25,681891,0
+GIII.US,D,20230426,000000,15.25,15.7,15.25,15.35,506788,0
+GIII.US,D,20230427,000000,15.51,15.575,15.15,15.55,411195,0
+GIII.US,D,20230428,000000,15.47,15.73,15.43,15.7,477210,0
+GIII.US,D,20230501,000000,15.75,16.09,15.74,15.8,515905,0
+GIII.US,D,20230502,000000,15.68,15.69,14.81,15.17,417749,0
+GIII.US,D,20230503,000000,15.13,15.34,14.87,14.95,426413,0
+GIII.US,D,20230504,000000,14.82,14.9,14.49,14.75,523433,0
+GIII.US,D,20230505,000000,15.11,15.8,15.11,15.69,351302,0
+GIII.US,D,20230508,000000,15.81,16.37,15.725,16.2,460663,0
+GIII.US,D,20230509,000000,16.02,16.31,15.74,16.13,369364,0
+GIII.US,D,20230510,000000,16.42,16.52,15.94,16.14,321007,0
+GIII.US,D,20230511,000000,16.18,16.525,15.99,16.48,356538,0
+GIII.US,D,20230512,000000,16.59,16.81,16.12,16.21,302238,0
+GIII.US,D,20230515,000000,16.35,16.8,16.33,16.66,375244,0
+GIII.US,D,20230516,000000,16.92,16.92,16.03,16.27,302984,0
+GIII.US,D,20230517,000000,16.27,16.93,16.04,16.92,310838,0
+GIII.US,D,20230518,000000,16.9,17.35,16.855,17.31,316076,0
+GIII.US,D,20230519,000000,17.29,17.29,16.1,16.44,418852,0
+GIII.US,D,20230522,000000,16.48,16.785,16.46,16.75,310714,0
+GIII.US,D,20230523,000000,16.75,17.44,16.66,17.12,350553,0
+GIII.US,D,20230524,000000,17.33,17.43,16.68,16.94,435428,0
+GIII.US,D,20230525,000000,17,17.17,16.58,16.78,358604,0
+GIII.US,D,20230526,000000,16.83,17.37,16.83,17.32,238150,0
+GIII.US,D,20230530,000000,17.47,17.6,16.915,17.05,408708,0
+GIII.US,D,20230531,000000,16.84,16.97,15.94,16.08,798040,0
+GIII.US,D,20230601,000000,16.08,16.3,15.83,16.02,401947,0
+GIII.US,D,20230602,000000,16.44,16.96,16.44,16.84,443533,0
+GIII.US,D,20230605,000000,16.59,16.66,16.23,16.39,560587,0
+GIII.US,D,20230606,000000,18,21,17.76,20.98,2360516,0
+GIII.US,D,20230607,000000,21.15,21.94,19.785,20.33,1210615,0
+GIII.US,D,20230608,000000,20.41,20.52,19.88,20.29,533534,0
+GIII.US,D,20230609,000000,20.62,20.98,20.09,20.19,464054,0
+GIII.US,D,20230612,000000,20.18,20.24,19.8,19.98,521875,0
+GIII.US,D,20230613,000000,19.88,20.19,19.68,20,442529,0
+GIII.US,D,20230614,000000,20.13,20.44,19.66,19.94,502010,0
+GIII.US,D,20230615,000000,19.75,20.07,19.705,19.98,441740,0
+GIII.US,D,20230616,000000,20.09,20.27,19.32,19.54,1487370,0
+GIII.US,D,20230620,000000,19.66,20.215,19.38,20.1,532007,0
+GIII.US,D,20230621,000000,20.03,20.345,19.93,20.19,366897,0
+GIII.US,D,20230622,000000,20.11,20.15,19.74,19.95,650688,0
+GIII.US,D,20230623,000000,19.58,19.82,19.18,19.37,994263,0
+GIII.US,D,20230626,000000,19.655,19.84,19.21,19.28,353601,0
+GIII.US,D,20230627,000000,19.51,19.8,19.26,19.75,399129,0
+GIII.US,D,20230628,000000,19.76,19.94,19.5574,19.9,513210,0
+GIII.US,D,20230629,000000,20.09,20.75,20.03,20.55,545233,0
+GIII.US,D,20230630,000000,20.63,20.7897,19.205,19.27,610943,0
+GIII.US,D,20230703,000000,19.4,19.97,19.39,19.94,300388,0
+GIII.US,D,20230705,000000,19.72,19.72,19.07,19.29,519585,0
+GIII.US,D,20230706,000000,19.02,19.14,18.53,18.92,381393,0
+GIII.US,D,20230707,000000,18.9,19.095,18.71,18.74,516172,0
+GIII.US,D,20230710,000000,18.89,19.53,18.785,19.53,352180,0
+GIII.US,D,20230711,000000,19.71,20.13,19.54,20.09,358911,0
+GIII.US,D,20230712,000000,20.51,20.51,20.06,20.18,532867,0
+GIII.US,D,20230713,000000,20.28,20.28,19.84,19.88,315720,0
+GIII.US,D,20230714,000000,19.98,20.22,19.5501,20.21,467540,0
+GIII.US,D,20230717,000000,20.15,20.42,19.7,20.01,506010,0
+GIII.US,D,20230718,000000,20.08,20.59,20,20.45,377289,0
+GIII.US,D,20230719,000000,20.54,20.885,20.22,20.69,477857,0
+GIII.US,D,20230720,000000,20.66,20.9,20.43,20.88,303655,0
+GIII.US,D,20230721,000000,21,21,20.01,20.16,388918,0
+GIII.US,D,20230724,000000,20.35,20.64,20.175,20.4,324528,0
+GIII.US,D,20230725,000000,20.31,20.655,20.11,20.31,205648,0
+GIII.US,D,20230726,000000,20.26,20.73,20.21,20.54,240925,0
+GIII.US,D,20230727,000000,20.57,20.81,20.25,20.38,295629,0
+GIII.US,D,20230728,000000,20.58,20.8,20.43,20.66,223910,0
+GIII.US,D,20230731,000000,20.65,20.81,20.305,20.71,340852,0
+GIII.US,D,20230801,000000,20.6,20.94,20.44,20.9,379874,0
+GIII.US,D,20230802,000000,20.62,20.71,20.19,20.46,385525,0
+GIII.US,D,20230803,000000,20.43,20.83,20.16,20.79,368441,0
+GIII.US,D,20230804,000000,20.81,21.28,20.74,20.86,260342,0
+GIII.US,D,20230807,000000,21.04,21.215,20.86,21.17,317249,0
+GIII.US,D,20230808,000000,20.82,21.49,20.75,21.46,341121,0
+GIII.US,D,20230809,000000,21.5,21.55,20.97,21.5,635742,0
+GIII.US,D,20230810,000000,21.77,22.47,21.44,21.62,669180,0
+GIII.US,D,20230811,000000,21.47,21.735,20.96,21.71,313943,0
+GIII.US,D,20230814,000000,21.68,21.68,20.49,20.9,1126750,0
+GIII.US,D,20230815,000000,20.77,21.16,20.71,20.98,548318,0
+GIII.US,D,20230816,000000,21.02,21.305,20.66,20.68,274398,0
+GIII.US,D,20230817,000000,20.81,20.97,20.56,20.63,264948,0
+GIII.US,D,20230818,000000,20.35,20.84,20.13,20.78,253951,0
+GIII.US,D,20230821,000000,20.8,20.84,20.08,20.1,280495,0
+GIII.US,D,20230822,000000,19.9,20.18,19.18,19.2,374020,0
+GIII.US,D,20230823,000000,19.16,19.26,18.8376,19.17,198392,0
+GIII.US,D,20230824,000000,19.1,19.245,18.7,18.87,286833,0
+GIII.US,D,20230825,000000,19,19.34,18.47,18.7,248336,0
+GIII.US,D,20230828,000000,18.91,19.3,18.72,18.85,186471,0
+GIII.US,D,20230829,000000,18.88,19.32,18.82,19.17,156350,0
+GIII.US,D,20230830,000000,19.27,19.978,19.13,19.84,368325,0
+GIII.US,D,20230831,000000,19.84,20.17,19.69,19.85,221040,0
+GIII.US,D,20230901,000000,19.92,20.5157,19.92,20.19,244497,0
+GIII.US,D,20230905,000000,19.98,19.98,19.27,19.4,430908,0
+GIII.US,D,20230906,000000,19.37,19.53,19,19.3,408864,0
+GIII.US,D,20230907,000000,23.19,24.47,21.08,23.98,1777602,0
+GIII.US,D,20230908,000000,24,24.23,23.36,23.65,1218321,0
+GIII.US,D,20230911,000000,23.95,24.35,23.48,24.25,1212249,0
+GIII.US,D,20230912,000000,24.39,24.61,23.98,24.48,786905,0
+GIII.US,D,20230913,000000,24.57,24.7,23.82,24.42,645147,0
+GIII.US,D,20230914,000000,24.53,24.93,24.19,24.81,622083,0
+GIII.US,D,20230915,000000,24.81,25.99,24.55,25.24,2989708,0
+GIII.US,D,20230918,000000,25.2,25.2428,24.07,25.09,683532,0
+GIII.US,D,20230919,000000,25.14,25.18,24.67,24.77,494577,0
+GIII.US,D,20230920,000000,24.99,25.145,24.685,24.94,557399,0
+GIII.US,D,20230921,000000,24.73,24.84,24.23,24.42,726993,0
+GIII.US,D,20230922,000000,24.45,24.58,23.915,23.98,484790,0
+GIII.US,D,20230925,000000,23.84,24.24,23.69,24.08,371347,0
+GIII.US,D,20230926,000000,23.86,24.315,23.85,23.95,528953,0
+GIII.US,D,20230927,000000,24.2,24.61,23.97,24.48,506523,0
+GIII.US,D,20230928,000000,24.73,25.02,24.61,24.9,653720,0
+GIII.US,D,20230929,000000,25.17,25.36,24.83,24.92,1321172,0
+GIII.US,D,20231002,000000,25,25.16,24.69,24.8,663369,0
+GIII.US,D,20231003,000000,24.72,24.88,24.2,24.43,566417,0
+GIII.US,D,20231004,000000,24.25,24.5,23.95,24.31,559536,0
+GIII.US,D,20231005,000000,24.33,24.495,23.42,23.53,417115,0
+GIII.US,D,20231006,000000,23.56,23.66,23.1525,23.42,429672,0
+GIII.US,D,20231009,000000,23.39,23.85,23.08,23.84,404376,0
+GIII.US,D,20231010,000000,23.79,24.45,23.7409,24.23,297085,0
+GIII.US,D,20231011,000000,24.14,24.79,24.06,24.78,469773,0
+GIII.US,D,20231012,000000,24.91,24.91,23.75,23.93,447006,0
+GIII.US,D,20231013,000000,23.91,23.93,23.22,23.4,428836,0
+GIII.US,D,20231016,000000,23.62,24.315,23.62,24.23,359806,0
+GIII.US,D,20231017,000000,24.09,26.025,24.09,25.65,655195,0
+GIII.US,D,20231018,000000,25.31,25.57,25.14,25.29,331775,0
+GIII.US,D,20231019,000000,25.34,25.48,24.87,25.01,323987,0
+GIII.US,D,20231020,000000,25.01,25.02,24.4919,24.72,313638,0
+GIII.US,D,20231023,000000,24.6,25.083,24.26,24.55,508193,0
+GIII.US,D,20231024,000000,24.58,25.39,24.58,25.24,416822,0
+GIII.US,D,20231025,000000,25.12,25.53,24.91,25.07,543441,0
+GIII.US,D,20231026,000000,25.13,25.39,24.66,24.9,324629,0
+GIII.US,D,20231027,000000,24.83,24.97,24.34,24.57,319403,0
+GIII.US,D,20231030,000000,24.98,25.36,24.8152,25.26,419623,0
+GIII.US,D,20231031,000000,25.2,25.7298,25.1,25.55,413761,0
+GIII.US,D,20231101,000000,25.51,25.6105,24.76,25.32,469641,0
+GIII.US,D,20231102,000000,25.55,26.88,25.48,26.61,926755,0
+GIII.US,D,20231103,000000,27.318,27.5,26.8,27.18,634773,0
+GIII.US,D,20231106,000000,27.15,27.4,26.86,27.11,383531,0
+GIII.US,D,20231107,000000,27.07,27.42,26.83,27.41,325610,0
+GIII.US,D,20231108,000000,27.49,27.49,26.3,26.33,469246,0
+GIII.US,D,20231109,000000,26.47,26.61,25.7,25.73,386636,0
+GIII.US,D,20231110,000000,25.78,26.28,25.51,26.22,396353,0
+GIII.US,D,20231113,000000,26.06,26.5,25.66,26.36,401597,0
+GIII.US,D,20231114,000000,27.47,27.9,27.21,27.9,514344,0
+GIII.US,D,20231115,000000,27.92,28.4453,27.425,27.45,820209,0
+GIII.US,D,20231116,000000,27.68,27.68,26.69,27.21,496202,0
+GIII.US,D,20231117,000000,27.57,28.3,27.41,28.06,421359,0
+GIII.US,D,20231120,000000,28.02,28.71,27.83,28.58,442186,0
+GIII.US,D,20231121,000000,28.34,28.49,27.71,27.89,336409,0
+GIII.US,D,20231122,000000,28.04,28.565,27.59,27.64,334697,0
+GIII.US,D,20231124,000000,27.77,28.39,27.55,28.27,139744,0
+GIII.US,D,20231127,000000,28.2,28.51,27.74,28.35,557256,0
+GIII.US,D,20231128,000000,28.31,28.84,27.93,28.82,506502,0
+GIII.US,D,20231129,000000,29.31,29.87,28.8,28.81,662022,0
+GIII.US,D,20231130,000000,28.68,28.97,27.91,28.77,570163,0
+GIII.US,D,20231201,000000,28.55,29.19,28.245,29.17,648629,0
+GIII.US,D,20231204,000000,29.02,29.934,29.02,29.635,762750,0
+GIII.US,D,20231205,000000,31.08,31.8199,28,29.24,1330488,0
+GIII.US,D,20231206,000000,29.64,30.17,28.73,28.8,752910,0
+GIII.US,D,20231207,000000,29.1,30.34,29.08,30.07,680083,0
+GIII.US,D,20231208,000000,30.15,31.78,30.09,31.74,758988,0
+GIII.US,D,20231211,000000,31.97,33.02,31.53,32.97,809354,0
+GIII.US,D,20231212,000000,32.9,33.895,32.6,33.86,864531,0
+GIII.US,D,20231213,000000,33.68,34.32,33.3,33.73,744024,0
+GIII.US,D,20231214,000000,34.28,35.05,33.51,35.02,848865,0
+GIII.US,D,20231215,000000,35.2,35.68,34.75,35.41,3624660,0
+GIII.US,D,20231218,000000,35.49,35.49,33.8361,34.17,953388,0
+GIII.US,D,20231219,000000,34.42,35.05,34.27,34.91,644405,0
+GIII.US,D,20231220,000000,34.55,34.65,33.3,33.37,638570,0
+GIII.US,D,20231221,000000,33.75,33.8775,33.19,33.71,551967,0
+GIII.US,D,20231222,000000,33.29,33.87,32.78,33.56,458846,0
+GIII.US,D,20231226,000000,33.91,34.01,33.56,33.96,409366,0
+GIII.US,D,20231227,000000,34.12,34.22,33.4875,34,364147,0
+GIII.US,D,20231228,000000,33.96,34.05,33.53,34.03,384343,0
+GIII.US,D,20231229,000000,33.87,34.06,33.5725,33.98,501840,0
+GIII.US,D,20240102,000000,33.61,33.85,33.07,33.54,680394,0
+GIII.US,D,20240103,000000,33.06,33.24,32.23,32.31,697026,0
+GIII.US,D,20240104,000000,32.32,32.32,31.825,32.14,463793,0
+GIII.US,D,20240105,000000,32.06,32.44,31.485,31.63,530351,0
+GIII.US,D,20240108,000000,31.82,32.53,31.63,32.08,573747,0
+GIII.US,D,20240109,000000,31.59,31.79,31.26,31.61,635933,0
+GIII.US,D,20240110,000000,31.65,32.21,31.378,31.93,458024,0
+GIII.US,D,20240111,000000,31.57,31.79,30.92,31.38,551982,0
+GIII.US,D,20240112,000000,31.79,31.93,31.2,31.78,463952,0
+GIII.US,D,20240116,000000,30.49,31.33,29.64,31.19,794963,0
+GIII.US,D,20240117,000000,30.67,31.035,30.1,30.63,604842,0
+GIII.US,D,20240118,000000,30.57,30.61,29.67,30.39,558166,0
+GIII.US,D,20240119,000000,30.45,30.63,29.45,29.9,716122,0
+GIII.US,D,20240122,000000,30.19,30.6,29.93,30.48,547101,0
+GIII.US,D,20240123,000000,30.82,31.11,30.3475,30.43,547159,0
+GIII.US,D,20240124,000000,30.86,30.86,29.86,30.22,555343,0
+GIII.US,D,20240125,000000,30.6,30.8,30.27,30.74,384442,0
+GIII.US,D,20240126,000000,31.09,31.26,30.55,30.91,375858,0
+GIII.US,D,20240129,000000,30.81,31.555,30.81,31.54,519718,0
+GIII.US,D,20240130,000000,31.37,31.8,31.2,31.58,562733,0
+GIII.US,D,20240131,000000,31.43,31.79,30.055,30.09,651977,0
+GIII.US,D,20240201,000000,30.26,30.98,30.07,30.9,545959,0
+GIII.US,D,20240202,000000,30.3,30.3,29.73,30.16,445124,0
+GIII.US,D,20240205,000000,29.04,29.8,28.28,29.36,665394,0
+GIII.US,D,20240206,000000,29.15,30.06,29.15,30.02,426687,0
+GIII.US,D,20240207,000000,30.24,30.24,29.46,29.89,371239,0
+GIII.US,D,20240208,000000,30.12,31.42,29.95,31.4,450071,0
+GIII.US,D,20240209,000000,31.41,31.82,30.96,31.63,489801,0
+GIII.US,D,20240212,000000,31.62,32.4,31.615,31.87,511171,0
+GIII.US,D,20240213,000000,30.19,31.01,30.13,30.96,541990,0
+GIII.US,D,20240214,000000,31.3,31.69,30.6,31.34,325842,0
+GIII.US,D,20240215,000000,31.49,32.32,31.31,32.09,465330,0
+GIII.US,D,20240216,000000,31.77,32.03,31.36,31.71,313777,0
+GIII.US,D,20240220,000000,31.24,31.8755,31,31.85,418011,0
+GIII.US,D,20240221,000000,31.94,33.4,31.8534,32.65,915322,0
+GIII.US,D,20240222,000000,32.91,33.2199,32.455,32.73,453559,0
+GIII.US,D,20240223,000000,32.86,33.25,32.54,33.23,396370,0
+GIII.US,D,20240226,000000,32.99,34.48,32.75,33.51,1109512,0
+GIII.US,D,20240227,000000,33.92,34.16,33.19,33.65,475748,0
+GIII.US,D,20240228,000000,32.832,33.1,30.33,32.05,1102126,0
+GIII.US,D,20240229,000000,32.56,33.36,32.215,33.27,650496,0
+GIII.US,D,20240301,000000,33.5,33.5,32.78,33.24,452588,0
+GIII.US,D,20240304,000000,30.96,31.435,28.78,29.73,1324291,0
+GIII.US,D,20240305,000000,29.19,30.09,29.19,29.485,517390,0
+GIII.US,D,20240306,000000,29.68,29.96,28.92,29.3,501166,0
+GIII.US,D,20240307,000000,29.31,29.75,29.275,29.68,464697,0
+GIII.US,D,20240308,000000,29.76,30.3,29.235,29.58,464486,0
+GIII.US,D,20240311,000000,29.59,29.84,28.88,29.5,696652,0
+GIII.US,D,20240312,000000,29.51,30.5,29.51,30.38,602868,0
+GIII.US,D,20240313,000000,30.1,30.87,30.1,30.33,932805,0
+GIII.US,D,20240314,000000,25.67,27.07,24.56,26.67,2269308,0
+GIII.US,D,20240315,000000,26.43,26.58,24.82,26.19,3754115,0
+GIII.US,D,20240318,000000,26.17,26.91,25.51,26.34,1254822,0
+GIII.US,D,20240319,000000,26.3,27.45,26.15,27.35,518950,0
+GIII.US,D,20240320,000000,27.29,28.35,27.19,28.15,583369,0
+GIII.US,D,20240321,000000,28.15,28.84,28.06,28.52,542694,0
+GIII.US,D,20240322,000000,28.35,28.53,27.31,27.36,534486,0
+GIII.US,D,20240325,000000,27.33,27.55,26.99,27.43,667002,0
+GIII.US,D,20240326,000000,27.99,28.25,27.68,27.78,480623,0
+GIII.US,D,20240327,000000,28.1,28.969,27.75,28.8,523532,0
+GIII.US,D,20240328,000000,29.07,29.27,28.69,29.01,555520,0
+GIII.US,D,20240401,000000,29.13,29.13,28.46,28.53,514185,0
+GIII.US,D,20240402,000000,27.64,27.83,27.16,27.73,774170,0
+GIII.US,D,20240403,000000,27.23,28.01,27.23,27.59,491049,0
+GIII.US,D,20240404,000000,28.18,28.545,28,28.03,670066,0
+GIII.US,D,20240405,000000,27.38,28.445,27.32,28.16,598795,0
+GIII.US,D,20240408,000000,28.4,28.865,28.12,28.32,451164,0
+GIII.US,D,20240409,000000,28.65,28.79,27.75,28.12,377966,0
+GIII.US,D,20240410,000000,27.29,27.91,26.8,27.52,695256,0
+GIII.US,D,20240411,000000,27.79,27.96,27.13,27.91,480903,0
+GIII.US,D,20240412,000000,27.63,27.72,26.79,27.12,331555,0
+GIII.US,D,20240415,000000,27.15,27.38,26.78,27.12,586800,0
+GIII.US,D,20240416,000000,27.01,27.89,26.72,27.75,425155,0
+GIII.US,D,20240417,000000,28.13,28.21,27.1,27.28,417509,0
+GIII.US,D,20240418,000000,27.46,27.71,26.99,27.15,286629,0
+GIII.US,D,20240419,000000,27.06,27.72,27.06,27.61,337571,0
+GIII.US,D,20240422,000000,27.75,28.21,27.6,27.84,270663,0
+GIII.US,D,20240423,000000,28,29.1299,27.88,28.95,627369,0
+GIII.US,D,20240424,000000,28.99,29.23,28.705,29.06,417138,0
+GIII.US,D,20240425,000000,28.64,28.7,27.74,28.5,418391,0
+GIII.US,D,20240426,000000,28.81,29.14,28.39,28.42,352300,0
+GIII.US,D,20240429,000000,28.74,28.98,28.51,28.68,347680,0
+GIII.US,D,20240430,000000,28.45,28.55,28.07,28.15,328368,0
+GIII.US,D,20240501,000000,28,28.85,27.702,28.28,313718,0
+GIII.US,D,20240502,000000,28.65,28.95,28.435,28.5,356353,0
+GIII.US,D,20240503,000000,29.37,29.83,28.52,28.59,420712,0
+GIII.US,D,20240506,000000,28.74,28.9599,28.56,28.58,362158,0
+GIII.US,D,20240507,000000,28.81,29.0166,28.39,28.4,375697,0
+GIII.US,D,20240508,000000,28.07,28.19,27.67,27.76,350770,0
+GIII.US,D,20240509,000000,27.71,28.33,27.46,28.23,380977,0
+GIII.US,D,20240510,000000,28.47,28.47,27.77,27.99,313726,0
+GIII.US,D,20240513,000000,28.28,28.51,28.01,28.14,319702,0
+GIII.US,D,20240514,000000,28.67,28.85,28.17,28.45,301866,0
+GIII.US,D,20240515,000000,28.75,28.83,28.05,28.4,284778,0
+GIII.US,D,20240516,000000,28.48,28.52,28.08,28.22,256669,0
+GIII.US,D,20240517,000000,28.36,28.44,27.66,27.76,277478,0
+GIII.US,D,20240520,000000,27.68,27.74,27.08,27.21,409537,0
+GIII.US,D,20240521,000000,27.15,27.52,26.96,27.5,387549,0
+GIII.US,D,20240522,000000,27.33,27.97,27.325,27.9,596994,0
+GIII.US,D,20240523,000000,28.07,28.14,27.61,28.01,560235,0
+GIII.US,D,20240524,000000,28.33,28.91,28.2181,28.82,410071,0
+GIII.US,D,20240528,000000,29.16,29.825,29,29.7,483499,0
+GIII.US,D,20240529,000000,29.32,29.66,28.71,29.13,515647,0
+GIII.US,D,20240530,000000,29.2,29.62,28.77,29.35,513312,0
+GIII.US,D,20240531,000000,29.25,30.14,28.95,30.06,588435,0
+GIII.US,D,20240603,000000,30.1,31.05,30.1,31.03,621471,0
+GIII.US,D,20240604,000000,31.03,31.505,30.57,30.71,528760,0
+GIII.US,D,20240605,000000,30.71,31.46,30.08,31.3,867695,0
+GIII.US,D,20240606,000000,30.3,30.41,26.54,27.08,1412791,0
+GIII.US,D,20240607,000000,27.01,27.15,26.4,26.85,1088729,0
+GIII.US,D,20240610,000000,26.62,27.245,26.24,26.85,861534,0
+GIII.US,D,20240611,000000,26.6,27.19,26.31,27.07,587259,0
+GIII.US,D,20240612,000000,27.93,27.975,25.91,26.01,575988,0
+GIII.US,D,20240613,000000,26.075,26.34,25.5,26.3,838662,0
+GIII.US,D,20240614,000000,26.24,26.79,26.1001,26.54,550395,0
+GIII.US,D,20240617,000000,26.59,27.929,26.41,27.36,848401,0
+GIII.US,D,20240618,000000,27.34,27.48,26.76,27.44,667817,0
+GIII.US,D,20240620,000000,27.26,27.76,26.66,27.01,795306,0
+GIII.US,D,20240621,000000,27.01,27.86,26.7,27.85,4288109,0
+GIII.US,D,20240624,000000,28,28.61,27.46,28.21,630928,0
+GIII.US,D,20240625,000000,27.98,28.22,26.95,27.28,541679,0
+GIII.US,D,20240626,000000,27.08,27.37,26.83,27.15,940588,0
+GIII.US,D,20240627,000000,26.9,27.155,26.5,26.81,874817,0
+GIII.US,D,20240628,000000,27.15,27.3152,26.85,27.07,1197066,0
+GIII.US,D,20240701,000000,27.28,27.28,26.11,26.82,655443,0
+GIII.US,D,20240702,000000,26.95,27.03,26.515,26.57,428898,0
+GIII.US,D,20240703,000000,26.52,26.58,26.12,26.47,263305,0
+GIII.US,D,20240705,000000,26.46,26.66,26.19,26.58,475741,0
+GIII.US,D,20240708,000000,26.83,26.93,26.29,26.43,574374,0
+GIII.US,D,20240709,000000,26.39,26.83,25.73,25.75,513317,0
+GIII.US,D,20240710,000000,25.83,26.15,25.24,26.14,853557,0
+GIII.US,D,20240711,000000,26.88,27.4298,26.65,26.83,735264,0
+GIII.US,D,20240712,000000,27.02,27.1,25.82,26.08,641767,0
+GIII.US,D,20240715,000000,26.16,26.46,25.965,26.13,808536,0
+GIII.US,D,20240716,000000,26.36,26.95,26.1836,26.9,588201,0
+GIII.US,D,20240717,000000,26.73,27.375,26.42,26.55,701273,0
+GIII.US,D,20240718,000000,26.58,27.05,26.03,26.06,503521,0
+GIII.US,D,20240719,000000,26.17,26.35,25.49,25.54,480755,0
+GIII.US,D,20240722,000000,25.82,26.82,25.45,26.53,642478,0
+GIII.US,D,20240723,000000,26.32,27.33,26.2537,26.87,637791,0
+GIII.US,D,20240724,000000,26.7,26.92,26.22,26.33,388497,0
+GIII.US,D,20240725,000000,26.38,26.4,25.64,25.85,507198,0
+GIII.US,D,20240726,000000,26.41,26.91,26.2292,26.65,454345,0
+GIII.US,D,20240729,000000,26.7,27.18,26.58,27,458727,0
+GIII.US,D,20240730,000000,27.13,27.49,26.615,27.04,349268,0
+GIII.US,D,20240731,000000,27.29,28.44,27.04,27.57,356740,0
+GIII.US,D,20240801,000000,27.57,27.63,26.41,26.66,314140,0
+GIII.US,D,20240802,000000,25.37,25.85,24.65,24.75,404962,0
+GIII.US,D,20240805,000000,22.92,24.2,20.6556,24.05,528488,0
+GIII.US,D,20240806,000000,24.05,24.74,23.48,24.48,371395,0
+GIII.US,D,20240807,000000,25.1,25.29,23.99,24.14,403106,0
+GIII.US,D,20240808,000000,24.75,25.15,24.19,24.84,321869,0
+GIII.US,D,20240809,000000,24.87,25.18,24.34,24.88,221103,0
+GIII.US,D,20240812,000000,24.86,25.04,24.45,24.6,304331,0
+GIII.US,D,20240813,000000,24.93,25.42,24.69,24.85,346134,0
+GIII.US,D,20240814,000000,24.98,25.09,24.5801,24.64,370345,0
+GIII.US,D,20240815,000000,25.36,25.76,25.03,25.39,334588,0
+GIII.US,D,20240816,000000,25.41,25.76,25.27,25.58,227426,0
+GIII.US,D,20240819,000000,25.82,25.99,25.59,25.89,307370,0
+GIII.US,D,20240820,000000,25.98,26.07,25.66,25.79,290240,0
+GIII.US,D,20240821,000000,26.2,26.82,26.16,26.2,474988,0
+GIII.US,D,20240822,000000,26.06,26.19,25.66,25.72,360678,0
+GIII.US,D,20240823,000000,26.05,26.65,25.935,26.54,350964,0
+GIII.US,D,20240826,000000,26.87,26.97,26.35,26.4,359828,0
+GIII.US,D,20240827,000000,26.35,26.44,26.075,26.29,248441,0
+GIII.US,D,20240828,000000,26.2,26.3,25.72,25.79,598798,0
+GIII.US,D,20240829,000000,26.03,26.62,25.85,26.31,359315,0
+GIII.US,D,20240830,000000,26.59,26.59,26,26.47,343690,0
+GIII.US,D,20240903,000000,26.19,26.37,24.971,25.24,598520,0
+GIII.US,D,20240904,000000,25.13,25.34,24.83,25.04,643714,0
+GIII.US,D,20240905,000000,27.1,32.095,26.31,30.55,2325868,0
+GIII.US,D,20240906,000000,30.55,32.455,30.001,32.18,1179265,0
+GIII.US,D,20240909,000000,32.05,32.41,30.82,30.85,1053080,0
+GIII.US,D,20240910,000000,30.81,30.9495,29.82,30.53,962521,0
+GIII.US,D,20240911,000000,30.55,30.625,29.61,30.57,669483,0
+GIII.US,D,20240912,000000,30.57,30.95,29.865,30.07,570758,0
+GIII.US,D,20240913,000000,30.41,31.19,30.33,31.19,554322,0
+GIII.US,D,20240916,000000,31.47,32.06,31.37,31.74,504760,0
+GIII.US,D,20240917,000000,32.27,32.595,31.66,32.06,439515,0
+GIII.US,D,20240918,000000,31.97,32.76,31.6,31.8,517874,0
+GIII.US,D,20240919,000000,32.7,32.74,31.705,31.85,466759,0
+GIII.US,D,20240920,000000,31.64,32.01,31.34,31.71,1804986,0
+GIII.US,D,20240923,000000,31.75,31.8646,31.29,31.82,494223,0
+GIII.US,D,20240924,000000,31.99,32.325,31.471,31.57,402518,0
+GIII.US,D,20240925,000000,31.41,31.54,29.82,30.05,615252,0
+GIII.US,D,20240926,000000,30.43,31.18,30.07,30.27,650450,0
+GIII.US,D,20240927,000000,30.17,30.68,29.86,30.05,445355,0
+GIII.US,D,20240930,000000,29.79,30.5893,29.6071,30.52,595711,0
+GIII.US,D,20241001,000000,30.34,30.62,30.06,30.45,517795,0
+GIII.US,D,20241002,000000,30.19,30.38,29.02,29.18,515466,0
+GIII.US,D,20241003,000000,28.91,29.14,28.37,28.49,452121,0
+GIII.US,D,20241004,000000,28.99,30.13,28.8612,30.11,492818,0
+GIII.US,D,20241007,000000,30.06,30.2107,29.17,29.67,544470,0
+GIII.US,D,20241008,000000,29.96,29.96,29.33,29.61,432622,0
+GIII.US,D,20241009,000000,30.38,31.31,30.21,30.4,594047,0
+GIII.US,D,20241010,000000,30.39,30.39,29.92,30.35,349706,0
+GIII.US,D,20241011,000000,30.27,30.61,30.125,30.45,272216,0
+GIII.US,D,20241014,000000,30.26,30.56,29.885,30.51,331604,0
+GIII.US,D,20241015,000000,30.28,31.72,30.2,31.33,496232,0
+GIII.US,D,20241016,000000,31.43,32.25,31.43,32.23,436741,0
+GIII.US,D,20241017,000000,32.21,33.18,31.9801,32.76,387981,0
+GIII.US,D,20241018,000000,32.68,33.51,32.35,33.38,390942,0
+GIII.US,D,20241021,000000,33.11,33.39,31.83,31.88,468922,0
+GIII.US,D,20241022,000000,31.59,31.885,31.32,31.34,221702,0
+GIII.US,D,20241023,000000,31.26,31.307,30.52,30.85,266357,0
+GIII.US,D,20241024,000000,30.91,31.095,30.42,30.69,320890,0
+GIII.US,D,20241025,000000,31.08,31.44,30.43,30.6,217049,0
+GIII.US,D,20241028,000000,30.93,31.66,30.86,31.3,219008,0
+GIII.US,D,20241029,000000,30.93,31.37,30.785,31.13,175594,0
+GIII.US,D,20241030,000000,31.07,31.715,31.04,31.05,302448,0
+GIII.US,D,20241031,000000,30.91,31.31,30.205,30.28,411460,0
+GIII.US,D,20241101,000000,30.62,30.7,29.95,30,342000,0
+GIII.US,D,20241104,000000,29.86,30.59,29.77,29.8,326069,0
+GIII.US,D,20241105,000000,29.69,30.68,29.62,30.54,290119,0
+GIII.US,D,20241106,000000,31.85,32.46,30.72,30.89,483522,0
+GIII.US,D,20241107,000000,31.16,32.27,31.06,31.44,379007,0
+GIII.US,D,20241108,000000,31.23,31.57,30.79,30.86,375698,0
+GIII.US,D,20241111,000000,30.96,31.365,30.7703,31.13,315381,0
+GIII.US,D,20241112,000000,31.16,31.65,30.78,31.27,414040,0
+GIII.US,D,20241113,000000,31.27,31.73,30.59,30.86,316996,0
+GIII.US,D,20241114,000000,30.84,31.37,30.4,30.79,291548,0
+GIII.US,D,20241115,000000,30.9,31.26,30.3,30.33,251847,0
+GIII.US,D,20241118,000000,30.3,30.49,29.6,29.72,249115,0
+GIII.US,D,20241119,000000,29.23,29.7,28.99,29.24,301970,0
+GIII.US,D,20241120,000000,29.09,29.29,28.54,28.56,504917,0
+GIII.US,D,20241121,000000,28.66,29.43,28.58,29.22,450864,0
+GIII.US,D,20241122,000000,29.57,30.26,29.515,30.11,373781,0
+GIII.US,D,20241125,000000,30.63,31.37,30.57,30.95,281393,0
+GIII.US,D,20241126,000000,30.68,30.83,30.16,30.34,383882,0
+GIII.US,D,20241127,000000,30.47,30.72,29.57,29.62,351885,0
+GIII.US,D,20241129,000000,29.61,29.88,29.24,29.63,224782,0
+GIII.US,D,20241202,000000,29.94,31.71,29.84,31.38,668778,0
+GIII.US,D,20241203,000000,31.48,31.83,30.89,31.76,536440,0
+GIII.US,D,20241204,000000,31.63,32.06,31.3,31.71,398311,0
+GIII.US,D,20241205,000000,31.55,31.67,30.8,31.04,370965,0
+GIII.US,D,20241206,000000,31.6,31.65,31.08,31.42,344505,0
+GIII.US,D,20241209,000000,31.67,32.08,31.15,31.58,788506,0
+GIII.US,D,20241210,000000,31.15,35.3,29.6,34.87,1027355,0
+GIII.US,D,20241211,000000,35.12,35.49,33.2265,35.21,780405,0
+GIII.US,D,20241212,000000,34.76,35.07,33.59,34.65,549895,0
+GIII.US,D,20241213,000000,35.13,36.18,34.45,36.1,624210,0
+GIII.US,D,20241216,000000,36.08,36.15,34.82,34.94,584475,0
+GIII.US,D,20241217,000000,34.88,36.14,34.81,35.48,713417,0
+GIII.US,D,20241218,000000,35.45,35.71,34.01,34.09,535783,0
+GIII.US,D,20241219,000000,34.36,34.74,33.2,33.67,614839,0
+GIII.US,D,20241220,000000,32.36,33.77,31.9,32.83,3817113,0
+GIII.US,D,20241223,000000,32.87,33.415,32.46,33.23,471264,0
+GIII.US,D,20241224,000000,33.12,33.43,32.77,33.17,122854,0
+GIII.US,D,20241226,000000,32.94,33.23,32.755,33.14,247806,0
+GIII.US,D,20241227,000000,32.9,33.265,32.495,32.74,203472,0
+GIII.US,D,20241230,000000,32.57,32.74,31.73,32.47,236845,0
+GIII.US,D,20241231,000000,32.68,33.25,32.55,32.62,329634,0
+GIII.US,D,20250102,000000,32.92,33.45,31.86,32.02,270186,0
+GIII.US,D,20250103,000000,32.01,32.33,31.445,32.14,232434,0
+GIII.US,D,20250106,000000,32.32,33.215,32.265,32.76,261679,0
+GIII.US,D,20250107,000000,32.91,33.015,32.141,32.36,433965,0
+GIII.US,D,20250108,000000,32.03,32.36,31.28,32.2,268059,0
+GIII.US,D,20250110,000000,31.59,32.315,31.31,31.4,473248,0
+GIII.US,D,20250113,000000,31.41,31.41,29.04,30.59,465204,0
+GIII.US,D,20250114,000000,30.98,31.47,30.32,30.55,367131,0
+GIII.US,D,20250115,000000,31.54,31.88,30.66,31.44,406474,0
+GIII.US,D,20250116,000000,31.12,31.295,30.07,30.59,353321,0
+GIII.US,D,20250117,000000,30.88,31.23,30.525,30.91,316958,0
+GIII.US,D,20250121,000000,31.35,31.74,30.82,31.36,1598787,0
+GIII.US,D,20250122,000000,31.3,31.8,31.01,31.46,348326,0
+GIII.US,D,20250123,000000,31.29,31.62,30.83,31.46,433412,0
+GIII.US,D,20250124,000000,31.44,32.35,31.13,31.89,508033,0
+GIII.US,D,20250127,000000,32.02,32.54,31.8,32.18,373470,0
+GIII.US,D,20250128,000000,32.28,32.78,32,32.37,264178,0
+GIII.US,D,20250129,000000,32.27,32.74,32.02,32.47,257400,0
+GIII.US,D,20250130,000000,32.81,33.49,32.55,32.88,311660,0
+GIII.US,D,20250131,000000,32.67,32.81,30.85,31.22,581095,0
+GIII.US,D,20250203,000000,30.09,30.52,29.48,29.52,359382,0
+GIII.US,D,20250204,000000,29.52,30.4,29.52,30.26,377272,0
+GIII.US,D,20250205,000000,30.26,30.59,30.1,30.3,302687,0
+GIII.US,D,20250206,000000,30.72,30.77,29.62,29.7,341388,0
+GIII.US,D,20250207,000000,29.69,30.3299,29.43,29.63,399984,0
+GIII.US,D,20250210,000000,29.7,29.94,29.06,29.73,352822,0
+GIII.US,D,20250211,000000,29.38,30.15,29.22,30.01,290231,0
+GIII.US,D,20250212,000000,29.49,29.91,29.25,29.25,295860,0
+GIII.US,D,20250213,000000,29.55,30.37,29.2808,30.3,286701,0
+GIII.US,D,20250214,000000,30.36,30.4105,29.62,29.72,247175,0
+GIII.US,D,20250218,000000,29.72,30.21,29.266,29.5,368300,0
+GIII.US,D,20250219,000000,29.15,29.67,29.01,29.02,414060,0
+GIII.US,D,20250220,000000,28.82,29.3,28.7555,28.85,376059,0
+GIII.US,D,20250221,000000,29.42,29.6,27.99,28.13,493264,0
+GIII.US,D,20250224,000000,28.48,28.74,27.99,28.02,419996,0
+GIII.US,D,20250225,000000,27.84,30.1,26.99,27.04,730857,0
+GIII.US,D,20250226,000000,27.18,27.99,26.22,26.69,830576,0
+GIII.US,D,20250227,000000,26.79,27.77,26.29,26.38,591506,0
+GIII.US,D,20250228,000000,26.44,27.32,26.1,27.07,749937,0
+GIII.US,D,20250303,000000,27.09,27.46,26.14,26.65,702331,0
+GIII.US,D,20250304,000000,26.23,26.23,25.41,25.44,501744,0
+GIII.US,D,20250305,000000,25.71,26.1,24.98,25.66,545536,0
+GIII.US,D,20250306,000000,25.8,26.83,25.4,26.57,522571,0
+GIII.US,D,20250307,000000,26.34,26.82,25.78,26.43,611206,0
+GIII.US,D,20250310,000000,26.26,26.8,25.83,25.93,623139,0
+GIII.US,D,20250311,000000,25.93,26.5,25.48,25.92,527348,0
+GIII.US,D,20250312,000000,26.25,26.83,25.05,25.34,676246,0
+GIII.US,D,20250313,000000,29.3,30.2489,25.99,26.1,1653908,0
+GIII.US,D,20250314,000000,25.98,26.8,25.44,26.675,639277,0
+GIII.US,D,20250317,000000,26.68,27.47,26.08,27.06,895925,0
+GIII.US,D,20250318,000000,26.525,26.66,25.69,26.13,723102,0
+GIII.US,D,20250319,000000,26.25,27.03,25.94,26.73,479285,0
+GIII.US,D,20250320,000000,26.41,27.26,26.24,26.65,541747,0
+GIII.US,D,20250321,000000,26.11,26.86,25.58,26.2,2813359,0
+GIII.US,D,20250324,000000,26.81,27.66,26.395,27.58,577017,0
+GIII.US,D,20250325,000000,27.46,27.91,27.03,27.11,462055,0
+GIII.US,D,20250326,000000,27.05,27.41,26.595,27.26,555598,0
+GIII.US,D,20250327,000000,27.96,27.96,26.94,27.34,389482,0
+GIII.US,D,20250328,000000,27.03,27.51,26.8,27.22,586605,0
+GIII.US,D,20250331,000000,26.77,27.76,26.53,27.35,708365,0
+GIII.US,D,20250401,000000,27.46,27.85,27.2,27.48,587478,0
+GIII.US,D,20250402,000000,27.21,28.195,26.55,27.9,464986,0
+GIII.US,D,20250403,000000,25.89,26.22,25,25.38,1059650,0
+GIII.US,D,20250404,000000,24.57,25.995,24.28,25.6,1268283,0
+GIII.US,D,20250407,000000,24.83,25.835,23.77,24.24,1095907,0
+GIII.US,D,20250408,000000,24.68,24.73,22.19,22.51,1249171,0
+GIII.US,D,20250409,000000,22.13,25.51,21.61,25.14,991065,0
+GIII.US,D,20250410,000000,24.53,25.06,24.105,24.79,838186,0
+GIII.US,D,20250411,000000,24.52,24.705,23.98,24.67,673753,0
+GIII.US,D,20250414,000000,24.94,25,23.58,24.21,600855,0
+GIII.US,D,20250415,000000,24.13,24.3799,23.72,24.22,576340,0
+GIII.US,D,20250416,000000,24.1,24.63,23.21,23.54,421496,0
+GIII.US,D,20250417,000000,23.53,24.375,23.24,24.22,439081,0
+GIII.US,D,20250421,000000,24.02,24.61,23.5921,24.6,482287,0
+GIII.US,D,20250422,000000,24.84,24.96,23.89,24.71,612271,0
+GIII.US,D,20250423,000000,25.24,25.72,24.64,24.69,588265,0
+GIII.US,D,20250424,000000,24.86,25.64,24.85,25.51,396853,0
+GIII.US,D,20250425,000000,25.64,25.89,24.92,25.87,345290,0
+GIII.US,D,20250428,000000,25.31,26.44,24.92,25.04,403274,0
+GIII.US,D,20250429,000000,24.96,25.37,24.65,24.94,416831,0
+GIII.US,D,20250430,000000,25.29,25.4,24.415,25.22,448347,0
+GIII.US,D,20250501,000000,24.99,25.42,24.84,25.2,389074,0
+GIII.US,D,20250502,000000,26.05,26.1,25.19,25.56,323606,0
+GIII.US,D,20250505,000000,25.11,25.99,23.87,25.45,296160,0
+GIII.US,D,20250506,000000,25.32,25.59,25.12,25.5,316514,0
+GIII.US,D,20250507,000000,25.75,26.41,25.7,26.03,330449,0
+GIII.US,D,20250508,000000,26.39,27.26,26.29,26.75,360838,0
+GIII.US,D,20250509,000000,26.71,26.8661,26.25,26.42,269521,0
+GIII.US,D,20250512,000000,28.22,29.09,27.66,27.99,401402,0
+GIII.US,D,20250513,000000,28.31,28.72,28.07,28.14,298240,0
+GIII.US,D,20250514,000000,28.13,28.7922,27.96,28.05,376437,0
+GIII.US,D,20250515,000000,28.05,28.06,27.39,27.88,515837,0
+GIII.US,D,20250516,000000,27.88,28.34,27.65,28.13,265670,0
+GIII.US,D,20250519,000000,27.84,28.36,27.58,28.31,283166,0
+GIII.US,D,20250520,000000,28.33,28.91,28.24,28.42,259442,0
+GIII.US,D,20250521,000000,27.9,28.245,27.38,27.42,339080,0
+GIII.US,D,20250522,000000,27.29,27.64,27.17,27.51,311076,0
+GIII.US,D,20250523,000000,26.86,27.39,26.72,27.27,490040,0
+GIII.US,D,20250527,000000,27.7,28.53,27.52,28.51,305073,0
+GIII.US,D,20250528,000000,28.54,28.98,28.4,28.63,521813,0
+GIII.US,D,20250529,000000,28.7,28.815,27.71,28.45,506124,0
+GIII.US,D,20250530,000000,28.47,29.27,28.22,29.05,1095120,0
+GIII.US,D,20250602,000000,28.73,28.92,28.02,28.7,764479,0
+GIII.US,D,20250603,000000,28.53,29.31,28.52,29.09,663038,0
+GIII.US,D,20250604,000000,28.94,29.31,28.3,28.4,444428,0
+GIII.US,D,20250605,000000,27.9,28.29,27.48,27.67,813794,0
+GIII.US,D,20250606,000000,24.52,24.99,21.77,22.51,2374870,0
+GIII.US,D,20250609,000000,22.76,23.08,21.68,22.16,2241168,0
+GIII.US,D,20250610,000000,22.28,22.54,22.0171,22.05,1083680,0
+GIII.US,D,20250611,000000,22.25,22.3717,21.74,21.77,1092952,0
+GIII.US,D,20250612,000000,21.59,21.8,20.83,21.25,1174044,0
+GIII.US,D,20250613,000000,20.855,21.13,20.37,20.54,1217513,0
+GIII.US,D,20250616,000000,20.68,21.71,20.33,21.46,1096601,0
+GIII.US,D,20250617,000000,21.22,21.66,21.05,21.58,857897,0
+GIII.US,D,20250618,000000,21.6,21.795,21.1,21.45,1481211,0
+GIII.US,D,20250620,000000,22.09,22.64,21.83,21.96,2110183,0
+GIII.US,D,20250623,000000,21.64,22.07,21.12,21.79,1377359,0
+GIII.US,D,20250624,000000,21.94,22.15,21.71,22.01,818217,0
+GIII.US,D,20250625,000000,22.12,22.2,21.67,21.75,708091,0
+GIII.US,D,20250626,000000,22.17,22.53,21.8,22.49,717907,0
+GIII.US,D,20250627,000000,22.72,22.94,22.32,22.34,1618952,0
+GIII.US,D,20250630,000000,22.5,22.835,22.36,22.4,779617,0
+GIII.US,D,20250701,000000,22.26,23.86,22.26,23.23,790289,0
+GIII.US,D,20250702,000000,23.25,23.88,23,23.35,932521,0
+GIII.US,D,20250703,000000,23.35,23.55,23.08,23.24,423469,0
+GIII.US,D,20250707,000000,22.95,23.68,22.83,23.54,1128369,0
+GIII.US,D,20250708,000000,23.67,23.785,23.21,23.66,727440,0
+GIII.US,D,20250709,000000,23.81,23.81,23.25,23.55,595867,0
+GIII.US,D,20250710,000000,23.61,24.18,23.45,23.75,697284,0
+GIII.US,D,20250711,000000,23.78,24.12,23.52,23.97,540466,0
+GIII.US,D,20250714,000000,23.97,24.025,23.36,23.94,666045,0
+GIII.US,D,20250715,000000,23.99,24.019,23.22,23.23,661710,0
+GIII.US,D,20250716,000000,23.43,23.59,22.91,23.16,783870,0
+GIII.US,D,20250717,000000,23.08,24.035,23.08,23.87,666230,0
+GIII.US,D,20250718,000000,24.1,24.1,23.025,23.08,564667,0
+GIII.US,D,20250721,000000,23.12,23.37,22.99,23.21,520152,0
+GIII.US,D,20250722,000000,23.32,23.78,23.13,23.51,527078,0
+GIII.US,D,20250723,000000,23.95,24.59,23.76,24.33,501691,0
+GIII.US,D,20250724,000000,24.14,24.29,23.8,24,487247,0
+GIII.US,D,20250725,000000,24.28,24.28,23.4,24.095,451163,0
+GIII.US,D,20250728,000000,24.16,24.585,23.995,24.36,539362,0
+GIII.US,D,20250729,000000,24.37,24.48,23.86,23.995,401110,0
+GIII.US,D,20250730,000000,24.06,24.105,23.38,23.65,425859,0
+GIII.US,D,20250731,000000,23.46,23.885,23.24,23.6,615535,0
+GIII.US,D,20250801,000000,23.56,23.68,23.01,23.25,610447,0
+GIII.US,D,20250804,000000,23.27,24.26,23.22,24.25,597793,0
+GIII.US,D,20250805,000000,24.28,24.73,24.1,24.39,818655,0
+GIII.US,D,20250806,000000,24.37,24.725,24.2,24.44,519787,0
+GIII.US,D,20250807,000000,24.6,24.815,24.01,24.3,482643,0
+GIII.US,D,20250808,000000,24.3,24.45,23.95,24.39,412432,0
+GIII.US,D,20250811,000000,24.4,24.59,24.02,24.41,348957,0
+GIII.US,D,20250812,000000,24.67,25.4,24.657,25.18,505330,0
+GIII.US,D,20250813,000000,25.24,26.23,25.15,26.12,457362,0
+GIII.US,D,20250814,000000,25.64,25.89,24.92,25.63,444322,0
+GIII.US,D,20250815,000000,25.87,25.98,25.6,25.88,623730,0
+GIII.US,D,20250818,000000,25.82,26.29,25.82,26.1,378932,0
+GIII.US,D,20250819,000000,26.2,26.54,25.9021,26.07,366041,0
+GIII.US,D,20250820,000000,25.89,26.36,25.81,25.85,474780,0
+GIII.US,D,20250821,000000,25.58,26.06,25.4442,26.05,433972,0
+GIII.US,D,20250822,000000,26.23,27.34,26.13,26.99,465075,0
+GIII.US,D,20250825,000000,27.03,27.24,26.69,26.71,409906,0
+GIII.US,D,20250826,000000,26.64,26.96,26.48,26.59,563797,0
+GIII.US,D,20250827,000000,26.65,27.13,26.64,27,516040,0
+GIII.US,D,20250828,000000,27.11,27.1467,26.7,27.07,530382,0
+GIII.US,D,20250829,000000,27.03,27.41,26.77,27,579762,0
+GIII.US,D,20250902,000000,26.34,27.125,26.34,27.03,680795,0
+GIII.US,D,20250903,000000,27.02,27.63,26.85,27.12,1329764,0
+GIII.US,D,20250904,000000,26.01,27.76,25.05,27.63,1312594,0
+GIII.US,D,20250905,000000,27.5,27.84,25.78,25.96,1154004,0
+GIII.US,D,20250908,000000,26.13,27.12,26.13,27.08,988722,0
+GIII.US,D,20250909,000000,26.82,27.26,26.48,26.9,888671,0
+GIII.US,D,20250910,000000,26.78,27.16,26.42,26.69,875023,0
+GIII.US,D,20250911,000000,26.75,27.36,26.75,27.17,607403,0
+GIII.US,D,20250912,000000,27.04,27.055,26.19,26.56,753932,0
+GIII.US,D,20250915,000000,26.71,27.52,26.55,27.38,534354,0
+GIII.US,D,20250916,000000,27.31,27.44,26.91,27.18,451537,0
+GIII.US,D,20250917,000000,27.32,27.72,27.065,27.2,493425,0
+GIII.US,D,20250918,000000,27.42,27.5778,27.07,27.33,490385,0
+GIII.US,D,20250919,000000,27.16,27.16,26.22,26.34,1623273,0
+GIII.US,D,20250922,000000,26.29,26.88,26.24,26.6,516457,0
+GIII.US,D,20250923,000000,26.64,27.29,26.64,26.65,375973,0
+GIII.US,D,20250924,000000,26.64,27.14,26.5683,26.9,349755,0
+GIII.US,D,20250925,000000,26.83,26.97,26.32,26.7,504284,0
+GIII.US,D,20250926,000000,26.58,27.44,26.53,27.35,425048,0
+GIII.US,D,20250929,000000,27.3,27.36,26.65,26.72,485472,0
+GIII.US,D,20250930,000000,26.7,26.87,26.29,26.61,401539,0
+GIII.US,D,20251001,000000,26.58,26.89,26.29,26.86,476080,0
+GIII.US,D,20251002,000000,26.85,27.115,26.62,26.92,303050,0
+GIII.US,D,20251003,000000,26.9,27.755,26.8365,27.49,344462,0
+GIII.US,D,20251006,000000,27.54,27.78,27.2,27.23,346520,0
+GIII.US,D,20251007,000000,27.29,27.5499,26.32,26.81,386500,0
+GIII.US,D,20251008,000000,26.9,27.505,26.485,27.07,382254,0
+GIII.US,D,20251009,000000,27.04,27.11,25.84,26.19,354959,0
+GIII.US,D,20251010,000000,26.25,26.35,24.84,25.06,957433,0
+GIII.US,D,20251013,000000,25.34,26.1,25.34,25.6,407434,0
+GIII.US,D,20251014,000000,25.42,26.57,25.38,26.53,404078,0
+GIII.US,D,20251015,000000,26.74,27.95,26.5501,27.31,417467,0
+GIII.US,D,20251016,000000,27.28,27.475,26.82,27.3,329100,0
+GIII.US,D,20251017,000000,27.13,27.635,26.94,27.52,237293,0
+GIII.US,D,20251020,000000,27.64,27.9,27.43,27.47,273557,0
+GIII.US,D,20251021,000000,27.31,28.215,27.01,27.99,225420,0
+GIII.US,D,20251022,000000,27.93,28.26,27.78,28.04,254138,0
+GIII.US,D,20251023,000000,28.17,28.59,28.1,28.44,261600,0
+GIII.US,D,20251024,000000,28.35,28.55,27.97,28.26,259627,0
+GIII.US,D,20251027,000000,28.46,28.915,28.315,28.34,205990,0
+GIII.US,D,20251028,000000,28.2,28.84,27.78,28.19,343279,0
+GIII.US,D,20251029,000000,28.1,28.56,27.84,27.87,309847,0
+GIII.US,D,20251030,000000,27.8,28.03,27.245,27.34,277702,0
+GIII.US,D,20251031,000000,27.15,27.15,26.435,26.85,483681,0
+GIII.US,D,20251103,000000,26.83,27.05,25.835,26.89,373371,0
+GIII.US,D,20251104,000000,26.66,27.09,26.43,26.92,391008,0
+GIII.US,D,20251105,000000,27.06,28.485,26.82,28.25,364857,0
+GIII.US,D,20251106,000000,28.11,28.23,27.2,27.5,320292,0
+GIII.US,D,20251107,000000,27.52,27.845,27.195,27.62,320606,0
+GIII.US,D,20251110,000000,27.94,28.02,27.47,27.87,241185,0
+GIII.US,D,20251111,000000,27.94,28.395,27.84,28.08,234809,0
+GIII.US,D,20251112,000000,28.31,28.85,28.135,28.58,257361,0
+GIII.US,D,20251113,000000,28.57,29.01,28.15,28.23,239251,0
+GIII.US,D,20251114,000000,28.11,28.11,27.51,27.94,258930,0
+GIII.US,D,20251117,000000,27.82,27.88,26.81,27.21,477159,0
+GIII.US,D,20251118,000000,26.95,27.5,26.86,27.2,401789,0
+GIII.US,D,20251119,000000,27.16,27.645,26.815,26.99,321119,0
+GIII.US,D,20251120,000000,27.18,27.55,26.93,27.1,357905,0
+GIII.US,D,20251121,000000,27.17,28.6599,27.17,28.37,529131,0
+GIII.US,D,20251124,000000,28.28,28.67,27.385,28.24,468182,0
+GIII.US,D,20251125,000000,28.47,29.63,28.47,29.51,386492,0
+GIII.US,D,20251126,000000,29.39,29.88,29.36,29.47,473362,0
+GIII.US,D,20251128,000000,29.5,29.83,28.99,29.15,160210,0
+GIII.US,D,20251201,000000,28.89,29.53,28.7,29.49,331936,0
+GIII.US,D,20251202,000000,29.5,29.72,29.07,29.42,480172,0
+GIII.US,D,20251203,000000,29.36,30,29.18,29.63,342703,0
+GIII.US,D,20251204,000000,29.83,30.1,29.095,29.45,425402,0
+GIII.US,D,20251205,000000,29.52,30.55,29.46,30.38,468506,0
+GIII.US,D,20251208,000000,30.45,30.5598,29.505,29.67,761262,0
+GIII.US,D,20251209,000000,33.83,34.83,30.56,30.82,996977,0
+GIII.US,D,20251210,000000,30.82,31.75,30.665,31.5,700556,0
+GIII.US,D,20251211,000000,31.64,31.86,30.575,30.8,600832,0
+GIII.US,D,20251212,000000,30.85,31.475,30.18,31.41,518407,0
+GIII.US,D,20251215,000000,31.415,32.32,31.36,31.81,827483,0
+GIII.US,D,20251216,000000,31.77,32.04,31.25,31.63,703771,0
+GIII.US,D,20251217,000000,31.63,32.25,31.25,32.07,600223,0
+GIII.US,D,20251218,000000,32.12,32.47,31.345,31.59,594735,0
+GIII.US,D,20251219,000000,31.51,31.52,29.97,30.26,1437751,0
+GIII.US,D,20251222,000000,30.45,30.8,30.335,30.71,444606,0
+GIII.US,D,20251223,000000,30.71,30.83,29.86,30.25,388293,0
+GIII.US,D,20251224,000000,30.41,30.51,30.22,30.24,136755,0
+GIII.US,D,20251226,000000,30.23,30.529,30.135,30.42,258132,0
+GIII.US,D,20251229,000000,30.23,30.71,29.51,29.87,393379,0
+GIII.US,D,20251230,000000,29.9,29.96,29.6026,29.73,237478,0
+GIII.US,D,20251231,000000,29.76,29.76,28.92,28.96,382075,0
+GIII.US,D,20260102,000000,29.15,29.68,28.68,29.51,420541,0
+GIII.US,D,20260105,000000,29.43,29.8,29.11,29.19,456139,0
+GIII.US,D,20260106,000000,29.04,29.98,28.67,29.98,335364,0
+GIII.US,D,20260107,000000,30.03,30.33,29.234,29.53,332078,0
+GIII.US,D,20260108,000000,29.45,30.5,29.17,30.31,419642,0
+GIII.US,D,20260109,000000,30.32,30.765,29.41,29.86,409737,0
+GIII.US,D,20260112,000000,29.52,29.93,28.91,29.64,336826,0
+GIII.US,D,20260113,000000,29.71,30.27,29.435,30.02,327584,0
+GIII.US,D,20260114,000000,29.88,30.03,29.53,29.77,371581,0
+GIII.US,D,20260115,000000,29.77,30.865,29.58,30.68,301929,0
+GIII.US,D,20260116,000000,30.59,31.38,29.66,30.05,417659,0
+GIII.US,D,20260120,000000,29.7,29.825,28.29,28.73,379828,0
+GIII.US,D,20260121,000000,28.96,29.75,28.6727,29.51,383561,0
+GIII.US,D,20260122,000000,29.54,29.857,29,29.16,360828,0
+GIII.US,D,20260123,000000,28.95,29.16,28.35,28.65,290186,0
+GIII.US,D,20260126,000000,28.52,28.825,28.2,28.64,417975,0
+GIII.US,D,20260127,000000,28.71,28.86,27.92,28.2,277810,0
+GIII.US,D,20260128,000000,28.28,28.6,27.885,28.13,436027,0
+GIII.US,D,20260129,000000,28.2,28.78,27.9,28.78,382688,0
+GIII.US,D,20260130,000000,28.63,29.39,28.385,29.35,529396,0
+GIII.US,D,20260202,000000,29.35,30.19,29.335,29.98,370911,0
+GIII.US,D,20260203,000000,29.98,30.935,28.86,30,519524,0
+GIII.US,D,20260204,000000,30.45,31.27,29.88,31.08,363718,0
+GIII.US,D,20260205,000000,30.8,31.065,30.05,30.19,537395,0
+GIII.US,D,20260206,000000,30.2,30.78,30.03,30.51,359237,0
+GIII.US,D,20260209,000000,30.54,30.805,29.83,30.02,406961,0
+GIII.US,D,20260210,000000,30.25,30.66,29.2,30.2,327598,0
+GIII.US,D,20260211,000000,30.36,30.99,29.94,30.15,291406,0
+GIII.US,D,20260212,000000,30.5,30.94,29.8101,30.07,350683,0
+GIII.US,D,20260213,000000,30.01,30.64,29.855,30.15,359140,0
+GIII.US,D,20260217,000000,30.28,30.97,30.18,30.63,495415,0
+GIII.US,D,20260218,000000,30.65,31.89,30.6,31.767,489393,0
diff --git a/daily/us/nasdaq stocks/1/gilt.us.txt b/daily/us/nasdaq stocks/1/gilt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99c80b17173b97e10f717527849ea20f3c2dd3a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gilt.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GILT.US,D,20050225,000000,6.0197,6.3688,6.0197,6.3688,94036,0
+GILT.US,D,20050228,000000,6.4198,6.488,6.2411,6.3688,149764,0
+GILT.US,D,20050301,000000,6.3688,6.488,6.2411,6.3007,62839,0
+GILT.US,D,20050302,000000,6.3007,6.3773,6.2837,6.3262,31150,0
+GILT.US,D,20050303,000000,6.3262,6.3858,6.1304,6.2241,74158,0
+GILT.US,D,20050304,000000,6.2241,6.3602,6.2241,6.3432,72473,0
+GILT.US,D,20050307,000000,6.2155,6.3432,6.1985,6.2326,78180,0
+GILT.US,D,20050308,000000,6.1559,6.2496,6.0623,6.0963,31405,0
+GILT.US,D,20050309,000000,6.19,6.2155,6.0027,6.1219,47956,0
+GILT.US,D,20050310,000000,6.2411,6.2411,5.9686,6.0963,61604,0
+GILT.US,D,20050311,000000,5.9856,6.0623,5.9856,6.0197,14681,0
+GILT.US,D,20050314,000000,5.9345,6.0367,5.9175,5.9941,42887,0
+GILT.US,D,20050315,000000,6.0878,6.1645,5.9856,6.0708,31982,0
+GILT.US,D,20050316,000000,5.9431,6.0027,5.8665,5.9601,93021,0
+GILT.US,D,20050317,000000,5.8069,5.9686,5.8069,5.9515,20453,0
+GILT.US,D,20050318,000000,5.9175,6.0452,5.9175,6.0197,38633,0
+GILT.US,D,20050321,000000,5.7898,6.0452,5.7898,5.926,51639,0
+GILT.US,D,20050322,000000,5.8751,5.9601,5.7984,5.8751,57666,0
+GILT.US,D,20050323,000000,5.7472,5.7643,5.5599,5.6791,112518,0
+GILT.US,D,20050324,000000,5.6366,5.6791,5.5344,5.6195,21058,0
+GILT.US,D,20050328,000000,5.6025,5.7217,5.296,5.4747,123773,0
+GILT.US,D,20050329,000000,5.3811,5.5258,5.3811,5.4918,93343,0
+GILT.US,D,20050330,000000,5.6195,5.7643,5.6195,5.7388,42211,0
+GILT.US,D,20050331,000000,5.9005,5.9005,5.4577,5.5173,138055,0
+GILT.US,D,20050401,000000,5.5344,5.5344,5.4067,5.4832,157486,0
+GILT.US,D,20050404,000000,5.4152,5.4237,5.296,5.3215,69673,0
+GILT.US,D,20050405,000000,5.3045,5.4152,5.2449,5.2789,85202,0
+GILT.US,D,20050406,000000,5.3982,5.4237,5.2534,5.3045,63896,0
+GILT.US,D,20050407,000000,5.3897,5.3897,5.262,5.262,75468,0
+GILT.US,D,20050408,000000,5.3811,5.3811,5.2363,5.296,31399,0
+GILT.US,D,20050411,000000,5.4237,5.4918,5.2363,5.296,238482,0
+GILT.US,D,20050412,000000,5.4067,5.4067,5.2704,5.3726,37581,0
+GILT.US,D,20050413,000000,5.296,5.3385,5.2875,5.296,19840,0
+GILT.US,D,20050414,000000,5.262,5.2875,5.1086,5.1683,68732,0
+GILT.US,D,20050415,000000,5.1171,5.1171,4.981,4.9981,69930,0
+GILT.US,D,20050418,000000,5.0831,5.0831,4.8192,4.9043,44215,0
+GILT.US,D,20050419,000000,4.8106,4.9895,4.8106,4.8447,45863,0
+GILT.US,D,20050420,000000,4.8447,4.9895,4.8106,4.8192,15542,0
+GILT.US,D,20050421,000000,4.9043,4.964,4.8533,4.9128,45113,0
+GILT.US,D,20050422,000000,4.9384,4.9384,4.8788,4.8959,7428,0
+GILT.US,D,20050425,000000,4.7596,4.9128,4.7596,4.8959,6385,0
+GILT.US,D,20050426,000000,4.9384,5.0405,4.8788,4.9895,28049,0
+GILT.US,D,20050427,000000,4.9724,5.1938,4.9724,5.1598,65239,0
+GILT.US,D,20050428,000000,5.1086,5.1257,4.981,5.0661,60902,0
+GILT.US,D,20050429,000000,4.9981,5.2363,4.9981,5.2193,45953,0
+GILT.US,D,20050502,000000,5.1171,5.1853,5.0065,5.1512,68385,0
+GILT.US,D,20050503,000000,4.8959,4.8959,4.7255,4.7766,155879,0
+GILT.US,D,20050504,000000,4.8447,5.015,4.8447,4.9895,64517,0
+GILT.US,D,20050505,000000,5.0235,5.0235,4.8788,4.964,17843,0
+GILT.US,D,20050506,000000,4.9555,4.9555,4.8788,4.9555,54554,0
+GILT.US,D,20050509,000000,4.8277,4.8959,4.768,4.8873,28795,0
+GILT.US,D,20050510,000000,4.8533,4.9214,4.768,4.8533,100813,0
+GILT.US,D,20050511,000000,4.8362,4.9128,4.8362,4.8959,26163,0
+GILT.US,D,20050512,000000,4.7851,5.049,4.7851,5.0065,54862,0
+GILT.US,D,20050513,000000,4.9555,5.0065,4.9299,4.981,20260,0
+GILT.US,D,20050516,000000,5.0405,5.0405,4.9299,4.9981,16914,0
+GILT.US,D,20050517,000000,4.9128,4.964,4.8788,4.9214,26267,0
+GILT.US,D,20050518,000000,4.8362,4.9384,4.8362,4.8873,15973,0
+GILT.US,D,20050519,000000,4.8702,4.964,4.8702,4.9043,12685,0
+GILT.US,D,20050520,000000,4.8702,5.0661,4.8702,4.9724,38201,0
+GILT.US,D,20050523,000000,4.8702,4.9043,4.768,4.8192,75184,0
+GILT.US,D,20050524,000000,4.8106,4.9299,4.8106,4.9214,24141,0
+GILT.US,D,20050525,000000,4.8959,5.0235,4.8447,4.9724,30155,0
+GILT.US,D,20050526,000000,4.9214,5.0235,4.9214,5.0235,11393,0
+GILT.US,D,20050527,000000,5.0235,5.1002,4.9895,5.1002,24725,0
+GILT.US,D,20050531,000000,5.1002,5.1002,4.964,5.0831,68542,0
+GILT.US,D,20050601,000000,4.9469,5.1086,4.9469,5.0661,44132,0
+GILT.US,D,20050602,000000,5.0235,5.0745,4.9895,5.0661,13450,0
+GILT.US,D,20050603,000000,4.9724,5.0405,4.9724,4.9724,14935,0
+GILT.US,D,20050606,000000,4.964,4.9724,4.8533,4.9384,89841,0
+GILT.US,D,20050607,000000,4.9469,5.0576,4.9384,4.9895,49801,0
+GILT.US,D,20050608,000000,5.4577,5.5173,5.3897,5.4237,303420,0
+GILT.US,D,20050609,000000,5.3642,5.3642,5.1683,5.2534,140030,0
+GILT.US,D,20050610,000000,5.2789,5.313,5.1767,5.313,83736,0
+GILT.US,D,20050613,000000,5.2789,5.3215,5.1512,5.2363,31248,0
+GILT.US,D,20050614,000000,5.0916,5.3215,5.0916,5.262,140540,0
+GILT.US,D,20050615,000000,5.2108,5.4493,5.1683,5.3642,164189,0
+GILT.US,D,20050616,000000,5.296,5.7472,5.2534,5.6876,211646,0
+GILT.US,D,20050617,000000,5.6366,5.6707,5.5088,5.5173,42446,0
+GILT.US,D,20050620,000000,5.3642,5.3642,5.2279,5.3301,150612,0
+GILT.US,D,20050621,000000,5.3982,5.5003,5.2279,5.5003,90265,0
+GILT.US,D,20050622,000000,5.5428,6.1133,5.5003,6.0708,1082890,0
+GILT.US,D,20050623,000000,6.0027,6.0367,5.8494,5.926,679104,0
+GILT.US,D,20050624,000000,5.909,6.0452,5.8069,5.8835,253274,0
+GILT.US,D,20050627,000000,5.5854,5.8239,5.5599,5.628,186923,0
+GILT.US,D,20050628,000000,5.6707,5.6707,5.5344,5.6536,157645,0
+GILT.US,D,20050629,000000,5.6195,5.645,5.5514,5.594,296161,0
+GILT.US,D,20050630,000000,5.5173,5.594,5.5173,5.5428,80611,0
+GILT.US,D,20050701,000000,5.5344,5.5769,5.4493,5.4493,140369,0
+GILT.US,D,20050705,000000,5.3642,5.4152,5.313,5.3556,45164,0
+GILT.US,D,20050706,000000,5.3215,5.4577,5.2363,5.3471,38685,0
+GILT.US,D,20050707,000000,5.3045,5.4493,5.1171,5.2875,75429,0
+GILT.US,D,20050708,000000,5.2279,5.3982,5.2279,5.3301,25734,0
+GILT.US,D,20050711,000000,5.5428,5.6621,5.4747,5.645,69789,0
+GILT.US,D,20050712,000000,5.7047,5.7472,5.6791,5.6876,66340,0
+GILT.US,D,20050713,000000,5.6195,5.6962,5.5599,5.6366,44938,0
+GILT.US,D,20050714,000000,5.6366,5.7813,5.611,5.7643,20453,0
+GILT.US,D,20050715,000000,5.6791,5.7302,5.6707,5.7047,25316,0
+GILT.US,D,20050718,000000,5.6366,5.7898,5.6366,5.7217,34580,0
+GILT.US,D,20050719,000000,5.645,5.7898,5.645,5.6791,24665,0
+GILT.US,D,20050720,000000,5.594,5.7047,5.5599,5.6621,42438,0
+GILT.US,D,20050721,000000,5.5854,5.7472,5.5854,5.7047,379605,0
+GILT.US,D,20050722,000000,5.7217,5.7217,5.6621,5.7047,17736,0
+GILT.US,D,20050725,000000,5.7047,5.7047,5.5428,5.5769,216760,0
+GILT.US,D,20050726,000000,5.5599,5.5685,5.4747,5.5003,45906,0
+GILT.US,D,20050727,000000,5.3982,5.5173,5.3982,5.4663,65665,0
+GILT.US,D,20050728,000000,5.5088,5.5088,5.3897,5.4323,38026,0
+GILT.US,D,20050729,000000,5.3897,5.5003,5.3385,5.4747,41113,0
+GILT.US,D,20050801,000000,5.296,5.4407,5.296,5.3982,20610,0
+GILT.US,D,20050802,000000,5.3556,5.4918,5.3556,5.4493,34034,0
+GILT.US,D,20050803,000000,5.3045,5.4832,5.3045,5.3471,65230,0
+GILT.US,D,20050804,000000,5.3045,5.4832,5.3045,5.3811,17200,0
+GILT.US,D,20050805,000000,5.4237,5.4237,5.2789,5.3301,85206,0
+GILT.US,D,20050808,000000,5.2449,5.262,5.1512,5.2024,68840,0
+GILT.US,D,20050809,000000,5.296,5.296,5.1427,5.2534,34893,0
+GILT.US,D,20050810,000000,5.2363,5.3642,5.2363,5.2875,10696,0
+GILT.US,D,20050811,000000,5.2875,5.3556,5.2363,5.3471,26581,0
+GILT.US,D,20050812,000000,5.0831,5.2449,5.0831,5.1938,9566,0
+GILT.US,D,20050815,000000,5.1767,5.3471,5.1257,5.2279,39765,0
+GILT.US,D,20050816,000000,5.1002,5.2193,4.9981,5.1598,56012,0
+GILT.US,D,20050817,000000,5.1257,5.313,5.1257,5.2534,27143,0
+GILT.US,D,20050818,000000,5.1938,5.3215,5.1938,5.2875,24515,0
+GILT.US,D,20050819,000000,5.2363,5.3045,5.2363,5.296,10511,0
+GILT.US,D,20050822,000000,5.1938,5.3045,5.1938,5.2789,29660,0
+GILT.US,D,20050823,000000,5.1938,5.3045,5.1683,5.1683,27348,0
+GILT.US,D,20050824,000000,5.1767,5.1853,5.1427,5.1598,8228,0
+GILT.US,D,20050825,000000,5.262,5.262,5.0576,5.1171,18730,0
+GILT.US,D,20050826,000000,5.1171,5.1171,5.0661,5.1086,120032,0
+GILT.US,D,20050829,000000,5.0235,5.2449,5.0235,5.2024,25496,0
+GILT.US,D,20050830,000000,5.1086,5.1767,5.0661,5.1427,16374,0
+GILT.US,D,20050831,000000,5.0405,5.2193,5.0405,5.2193,19419,0
+GILT.US,D,20050901,000000,5.2108,5.3811,5.2108,5.2789,32351,0
+GILT.US,D,20050902,000000,5.296,5.3045,5.2279,5.262,7047,0
+GILT.US,D,20050906,000000,5.1767,5.3045,5.1683,5.2875,33244,0
+GILT.US,D,20050907,000000,5.1767,5.2875,5.1767,5.2875,14315,0
+GILT.US,D,20050908,000000,5.1598,5.2363,5.1002,5.1938,21891,0
+GILT.US,D,20050909,000000,5.1683,5.2024,5.0745,5.1767,24169,0
+GILT.US,D,20050912,000000,5.1086,5.1938,5.049,5.1002,45310,0
+GILT.US,D,20050913,000000,5.049,5.0661,4.981,4.9981,123566,0
+GILT.US,D,20050914,000000,4.8959,5.2789,4.8959,5.2704,398956,0
+GILT.US,D,20050915,000000,5.3215,5.4237,5.3215,5.3726,93701,0
+GILT.US,D,20050916,000000,5.3642,5.7302,5.2875,5.7047,414897,0
+GILT.US,D,20050919,000000,5.645,6.1304,5.5514,6.0027,888554,0
+GILT.US,D,20050920,000000,6.0027,6.0027,5.7132,5.7217,219965,0
+GILT.US,D,20050921,000000,5.6791,5.7388,5.5599,5.7047,157425,0
+GILT.US,D,20050922,000000,5.7302,5.8239,5.5769,5.6876,211429,0
+GILT.US,D,20050923,000000,5.841,5.841,5.628,5.7047,245926,0
+GILT.US,D,20050926,000000,5.7047,5.841,5.6366,5.8239,140577,0
+GILT.US,D,20050927,000000,5.7643,5.7643,5.6962,5.6962,93758,0
+GILT.US,D,20050928,000000,5.6876,5.6962,5.4323,5.5088,179627,0
+GILT.US,D,20050929,000000,5.4577,5.6876,5.4067,5.645,118209,0
+GILT.US,D,20050930,000000,5.6876,5.7047,5.5685,5.7047,41033,0
+GILT.US,D,20051003,000000,5.6791,5.7047,5.5685,5.5854,37295,0
+GILT.US,D,20051004,000000,5.7132,5.7132,5.5344,5.5599,42978,0
+GILT.US,D,20051005,000000,5.6025,5.6621,5.4918,5.5769,28184,0
+GILT.US,D,20051006,000000,5.5514,5.5514,5.4152,5.4577,82425,0
+GILT.US,D,20051007,000000,5.4407,5.5769,5.4407,5.5599,39891,0
+GILT.US,D,20051010,000000,5.4493,5.5685,5.296,5.5685,122422,0
+GILT.US,D,20051011,000000,5.3897,5.5258,5.2789,5.296,55824,0
+GILT.US,D,20051012,000000,5.3811,5.3982,5.2363,5.2789,58633,0
+GILT.US,D,20051013,000000,5.2363,5.3982,5.2363,5.2789,31711,0
+GILT.US,D,20051014,000000,5.3215,5.3215,5.1002,5.3215,53281,0
+GILT.US,D,20051017,000000,5.1257,5.3215,5.1257,5.3215,32153,0
+GILT.US,D,20051018,000000,5.2534,5.3215,5.1938,5.1938,33120,0
+GILT.US,D,20051019,000000,5.1938,5.2534,5.0235,5.1598,68136,0
+GILT.US,D,20051020,000000,5.1342,5.296,5.0235,5.1171,47778,0
+GILT.US,D,20051021,000000,5.313,5.3811,5.1683,5.1938,9278,0
+GILT.US,D,20051024,000000,5.1342,5.2534,5.032,5.2534,39708,0
+GILT.US,D,20051025,000000,5.2279,5.2363,5.1002,5.2363,12215,0
+GILT.US,D,20051026,000000,5.1427,5.5258,5.049,5.2363,136241,0
+GILT.US,D,20051027,000000,5.2279,5.2704,5.1171,5.2704,154462,0
+GILT.US,D,20051028,000000,5.1938,5.3215,5.1512,5.313,44180,0
+GILT.US,D,20051031,000000,5.2363,5.4237,5.1512,5.2704,115437,0
+GILT.US,D,20051101,000000,5.0661,5.2789,5.0661,5.1171,39315,0
+GILT.US,D,20051102,000000,5.2279,5.2279,4.8362,5.1853,155866,0
+GILT.US,D,20051103,000000,5.1598,5.3726,5.0661,5.3471,324286,0
+GILT.US,D,20051104,000000,5.3642,5.4323,5.2534,5.313,47886,0
+GILT.US,D,20051107,000000,5.3215,5.3556,5.2193,5.3556,43781,0
+GILT.US,D,20051108,000000,5.313,5.3385,5.2193,5.2279,12183,0
+GILT.US,D,20051109,000000,5.1086,5.2704,5.1086,5.2704,25294,0
+GILT.US,D,20051110,000000,5.1767,5.2704,5.1086,5.2704,38087,0
+GILT.US,D,20051111,000000,5.2024,5.262,5.1086,5.262,23416,0
+GILT.US,D,20051114,000000,5.049,5.0916,4.7937,5.0916,279653,0
+GILT.US,D,20051115,000000,4.9299,4.9299,4.7255,4.7511,228530,0
+GILT.US,D,20051116,000000,4.734,4.7851,4.6233,4.6233,119415,0
+GILT.US,D,20051117,000000,4.5977,4.6744,4.3083,4.4446,349060,0
+GILT.US,D,20051118,000000,4.436,4.5893,4.419,4.5127,102527,0
+GILT.US,D,20051121,000000,4.5382,4.5807,4.4276,4.5807,67129,0
+GILT.US,D,20051122,000000,4.5553,4.6403,4.3168,4.5723,165055,0
+GILT.US,D,20051123,000000,4.5297,4.5297,4.385,4.419,48610,0
+GILT.US,D,20051125,000000,4.4276,4.5553,4.419,4.5553,26429,0
+GILT.US,D,20051128,000000,4.5127,4.5553,4.3424,4.5553,112631,0
+GILT.US,D,20051129,000000,4.5297,4.6148,4.4701,4.5212,249753,0
+GILT.US,D,20051130,000000,4.4615,4.5212,4.436,4.4872,81998,0
+GILT.US,D,20051201,000000,4.6744,4.8106,4.6063,4.7511,422289,0
+GILT.US,D,20051202,000000,4.7425,4.8362,4.6999,4.7511,169549,0
+GILT.US,D,20051205,000000,4.8959,4.9469,4.8277,4.9469,194301,0
+GILT.US,D,20051206,000000,4.9724,5.032,4.9384,5.032,218008,0
+GILT.US,D,20051207,000000,5.0405,5.0405,4.6915,4.8959,115850,0
+GILT.US,D,20051208,000000,4.8021,4.8106,4.6658,4.6658,74443,0
+GILT.US,D,20051209,000000,4.8277,4.8277,4.5977,4.6744,87081,0
+GILT.US,D,20051212,000000,4.6829,4.734,4.6148,4.7255,134127,0
+GILT.US,D,20051213,000000,4.6999,4.7511,4.6148,4.6403,104483,0
+GILT.US,D,20051214,000000,4.768,4.8277,4.6829,4.8277,438638,0
+GILT.US,D,20051215,000000,4.8533,4.9469,4.7937,4.9128,264482,0
+GILT.US,D,20051216,000000,4.8873,5.015,4.8533,4.9555,108270,0
+GILT.US,D,20051219,000000,4.8788,4.9724,4.8106,4.8702,79182,0
+GILT.US,D,20051220,000000,4.8788,4.8788,4.7255,4.8362,39904,0
+GILT.US,D,20051221,000000,4.8106,4.8106,4.5977,4.6829,106026,0
+GILT.US,D,20051222,000000,4.6574,4.7851,4.6403,4.6574,15914,0
+GILT.US,D,20051223,000000,4.7084,4.8277,4.6744,4.7766,16727,0
+GILT.US,D,20051227,000000,4.8533,4.9384,4.8533,4.9128,57210,0
+GILT.US,D,20051228,000000,4.9299,5.0065,4.8533,5.0065,47569,0
+GILT.US,D,20051229,000000,4.9555,4.9555,4.7425,4.8788,71910,0
+GILT.US,D,20051230,000000,4.768,4.8959,4.6829,4.8959,56242,0
+GILT.US,D,20060103,000000,4.8106,4.9384,4.7937,4.9214,92174,0
+GILT.US,D,20060104,000000,4.8618,4.9214,4.7596,4.8702,67659,0
+GILT.US,D,20060105,000000,4.7511,4.8021,4.6489,4.8021,50547,0
+GILT.US,D,20060106,000000,4.6744,4.7596,4.5637,4.7596,29485,0
+GILT.US,D,20060109,000000,4.8106,4.9384,4.8106,4.8702,144470,0
+GILT.US,D,20060110,000000,4.9384,5.1938,4.9384,5.1427,234021,0
+GILT.US,D,20060111,000000,5.3726,5.5173,5.3215,5.4493,329553,0
+GILT.US,D,20060112,000000,5.3556,5.4323,5.1086,5.3215,155746,0
+GILT.US,D,20060113,000000,5.296,5.3215,5.1342,5.3215,57632,0
+GILT.US,D,20060117,000000,5.2789,5.5088,5.2789,5.4323,93929,0
+GILT.US,D,20060118,000000,5.4152,5.4323,5.2875,5.3642,58556,0
+GILT.US,D,20060119,000000,5.3471,5.3982,5.2789,5.313,53476,0
+GILT.US,D,20060120,000000,5.3642,5.3642,5.2024,5.2534,23488,0
+GILT.US,D,20060123,000000,5.2279,5.2534,5.1257,5.2449,40688,0
+GILT.US,D,20060124,000000,5.2193,5.2704,5.1767,5.2704,16336,0
+GILT.US,D,20060125,000000,5.2534,5.2534,5.1002,5.1002,43556,0
+GILT.US,D,20060126,000000,5.1683,5.2789,5.1342,5.1767,53758,0
+GILT.US,D,20060127,000000,5.1512,5.2279,5.1342,5.1512,5884,0
+GILT.US,D,20060130,000000,4.9555,5.0916,4.9214,5.0831,60061,0
+GILT.US,D,20060131,000000,4.9214,5.0235,4.8447,4.8447,45491,0
+GILT.US,D,20060201,000000,5.0065,5.1086,4.9384,5.1086,40224,0
+GILT.US,D,20060202,000000,5.0065,5.015,4.8533,5.015,27488,0
+GILT.US,D,20060203,000000,4.8618,4.9299,4.7766,4.7851,27894,0
+GILT.US,D,20060206,000000,4.7851,4.9043,4.768,4.9043,37654,0
+GILT.US,D,20060207,000000,5.0831,5.0831,4.8192,5.0065,188166,0
+GILT.US,D,20060208,000000,4.7255,4.9384,4.7255,4.9384,52454,0
+GILT.US,D,20060209,000000,4.8447,5.1427,4.8447,5.1086,162221,0
+GILT.US,D,20060210,000000,5.1427,5.1427,4.9895,5.0235,48666,0
+GILT.US,D,20060213,000000,5.1853,5.3301,5.1342,5.2534,480406,0
+GILT.US,D,20060214,000000,5.3385,5.3726,5.1853,5.3556,148767,0
+GILT.US,D,20060215,000000,5.3215,5.4407,5.3215,5.4152,71865,0
+GILT.US,D,20060216,000000,5.5173,5.5769,5.296,5.3301,141252,0
+GILT.US,D,20060217,000000,5.3811,5.4832,5.3811,5.4832,57836,0
+GILT.US,D,20060221,000000,5.4577,5.4577,5.0235,5.032,177446,0
+GILT.US,D,20060222,000000,5.0235,5.1427,5.0065,5.1427,27846,0
+GILT.US,D,20060223,000000,5.1002,5.1002,4.9469,4.981,29633,0
+GILT.US,D,20060224,000000,5.0065,5.0745,4.981,4.981,15008,0
+GILT.US,D,20060227,000000,4.9555,5.0576,4.9555,5.049,28740,0
+GILT.US,D,20060228,000000,4.9981,5.0576,4.9043,4.9128,39986,0
+GILT.US,D,20060301,000000,4.9043,5.0831,4.8618,4.9724,31962,0
+GILT.US,D,20060302,000000,5.0576,5.0576,4.8533,4.9214,17895,0
+GILT.US,D,20060303,000000,4.9299,5.0576,4.9299,4.981,13712,0
+GILT.US,D,20060306,000000,5.1086,5.1512,4.9214,4.9299,36467,0
+GILT.US,D,20060307,000000,5.0065,5.015,4.9043,4.9299,17930,0
+GILT.US,D,20060308,000000,4.9128,5.0745,4.9128,5.0235,31783,0
+GILT.US,D,20060309,000000,4.9981,5.0405,4.9469,4.9469,14475,0
+GILT.US,D,20060310,000000,5.032,5.032,4.9128,4.9299,19875,0
+GILT.US,D,20060313,000000,5.0661,5.1938,5.0661,5.0745,83138,0
+GILT.US,D,20060314,000000,5.032,5.1598,5.032,5.1598,30123,0
+GILT.US,D,20060315,000000,5.1767,5.1767,5.032,5.0661,19825,0
+GILT.US,D,20060316,000000,5.0405,5.0916,4.981,4.9895,42619,0
+GILT.US,D,20060317,000000,5.0235,5.032,4.981,5.0235,59144,0
+GILT.US,D,20060320,000000,5.049,5.0576,5.0065,5.049,17031,0
+GILT.US,D,20060321,000000,5.0405,5.0405,4.964,4.9895,35999,0
+GILT.US,D,20060322,000000,4.9469,5.049,4.9469,5.049,47788,0
+GILT.US,D,20060323,000000,5.0065,5.0235,4.9555,4.964,12865,0
+GILT.US,D,20060324,000000,5.0661,5.0661,4.9469,4.9555,18700,0
+GILT.US,D,20060327,000000,4.9128,5.0661,4.9128,5.0235,97785,0
+GILT.US,D,20060328,000000,5.0235,5.0576,4.8362,4.9043,98080,0
+GILT.US,D,20060329,000000,4.8702,5.049,4.8533,4.9981,88720,0
+GILT.US,D,20060330,000000,5.0916,5.1002,4.9981,5.0065,94463,0
+GILT.US,D,20060331,000000,4.9981,5.0405,4.9469,5.0405,75693,0
+GILT.US,D,20060403,000000,5.049,5.1342,4.981,5.0745,42173,0
+GILT.US,D,20060404,000000,5.0745,5.1427,5.032,5.1342,15858,0
+GILT.US,D,20060405,000000,5.1171,5.2279,5.1171,5.2279,82724,0
+GILT.US,D,20060406,000000,5.2363,5.2704,5.2108,5.2704,45176,0
+GILT.US,D,20060407,000000,5.262,5.3045,5.2279,5.2449,36338,0
+GILT.US,D,20060410,000000,5.2193,5.262,5.1938,5.2534,42793,0
+GILT.US,D,20060411,000000,5.2193,5.4407,5.2193,5.4407,141985,0
+GILT.US,D,20060412,000000,5.4493,5.4493,5.3301,5.3642,20928,0
+GILT.US,D,20060413,000000,5.3726,5.4067,5.3471,5.3982,13734,0
+GILT.US,D,20060417,000000,5.3642,5.3642,5.2024,5.2363,40516,0
+GILT.US,D,20060418,000000,5.2193,5.3215,5.2193,5.296,23797,0
+GILT.US,D,20060419,000000,5.3642,5.3811,5.3215,5.3642,28525,0
+GILT.US,D,20060420,000000,5.2108,5.3471,5.2108,5.3471,198381,0
+GILT.US,D,20060421,000000,5.4067,5.4067,5.313,5.3385,22450,0
+GILT.US,D,20060424,000000,5.3642,5.4323,5.3215,5.4323,104310,0
+GILT.US,D,20060425,000000,5.4918,5.7047,5.4918,5.6621,99824,0
+GILT.US,D,20060426,000000,5.7132,5.9601,5.6621,5.7643,83300,0
+GILT.US,D,20060427,000000,5.7472,5.8154,5.6791,5.7472,53482,0
+GILT.US,D,20060428,000000,5.7047,5.7388,5.6366,5.7388,16985,0
+GILT.US,D,20060501,000000,5.7472,5.8919,5.7472,5.8751,70043,0
+GILT.US,D,20060502,000000,5.8324,6.0367,5.8324,5.9856,85181,0
+GILT.US,D,20060503,000000,6.2155,6.2155,6.0367,6.0537,63661,0
+GILT.US,D,20060504,000000,6.173,6.173,5.9941,6.0452,49050,0
+GILT.US,D,20060505,000000,6.0282,6.2837,6.0282,6.2752,92155,0
+GILT.US,D,20060508,000000,6.471,6.6498,6.4284,6.5987,195231,0
+GILT.US,D,20060509,000000,6.7264,6.9052,6.7264,6.8115,393765,0
+GILT.US,D,20060510,000000,6.9819,6.9819,6.2155,6.6413,211341,0
+GILT.US,D,20060511,000000,6.6413,6.7859,6.488,6.6413,87640,0
+GILT.US,D,20060512,000000,6.6924,6.7009,6.5391,6.5987,39538,0
+GILT.US,D,20060515,000000,6.6413,6.6668,6.471,6.5476,98746,0
+GILT.US,D,20060516,000000,6.488,6.803,6.3093,6.6838,110390,0
+GILT.US,D,20060517,000000,6.6413,6.8115,6.4284,6.7519,213699,0
+GILT.US,D,20060518,000000,6.6158,6.8967,6.5732,6.803,97426,0
+GILT.US,D,20060519,000000,6.8115,6.9393,6.7264,6.8881,27652,0
+GILT.US,D,20060522,000000,6.5476,6.6413,6.3093,6.5902,145626,0
+GILT.US,D,20060523,000000,6.5817,6.6838,6.4539,6.6413,145938,0
+GILT.US,D,20060524,000000,6.6668,6.6838,6.5306,6.6072,119255,0
+GILT.US,D,20060525,000000,6.6158,6.8115,6.6158,6.7605,34598,0
+GILT.US,D,20060526,000000,6.8967,6.8967,6.7264,6.7945,15708,0
+GILT.US,D,20060530,000000,6.8967,6.8967,6.5987,6.7435,193656,0
+GILT.US,D,20060531,000000,6.8115,7.1096,6.8115,7.067,144164,0
+GILT.US,D,20060601,000000,7.1096,7.2117,6.8797,7.1266,74739,0
+GILT.US,D,20060602,000000,7.1947,7.2117,6.9478,7.0415,32327,0
+GILT.US,D,20060605,000000,7.067,7.067,6.82,6.82,75247,0
+GILT.US,D,20060606,000000,6.803,6.8115,6.6328,6.7435,177745,0
+GILT.US,D,20060607,000000,6.7264,6.8626,6.6413,6.7605,39686,0
+GILT.US,D,20060608,000000,6.82,6.9648,6.5987,6.9478,561809,0
+GILT.US,D,20060609,000000,7.0755,7.1947,6.8711,6.8967,82821,0
+GILT.US,D,20060612,000000,7.0329,7.2372,6.9819,7.0074,332659,0
+GILT.US,D,20060613,000000,6.8797,7.1096,6.7094,6.8456,119579,0
+GILT.US,D,20060614,000000,6.82,6.8541,6.5732,6.6754,134804,0
+GILT.US,D,20060615,000000,6.7605,6.8541,6.6158,6.6328,198796,0
+GILT.US,D,20060616,000000,6.6498,6.8797,6.6498,6.8797,32356,0
+GILT.US,D,20060619,000000,6.9052,6.9648,6.82,6.8626,25029,0
+GILT.US,D,20060620,000000,6.8541,6.8881,6.7094,6.8371,138222,0
+GILT.US,D,20060621,000000,6.803,6.8371,6.7009,6.7605,46877,0
+GILT.US,D,20060622,000000,6.7264,6.803,6.5646,6.6498,52276,0
+GILT.US,D,20060623,000000,6.5561,6.6754,6.5561,6.5902,22160,0
+GILT.US,D,20060626,000000,6.5391,6.5561,6.3943,6.522,44908,0
+GILT.US,D,20060627,000000,6.522,6.6413,6.488,6.5391,23713,0
+GILT.US,D,20060628,000000,6.4284,6.4965,6.2496,6.4198,49642,0
+GILT.US,D,20060629,000000,6.4114,6.4369,6.3347,6.4198,55645,0
+GILT.US,D,20060630,000000,6.3943,6.7689,6.3943,6.6754,72365,0
+GILT.US,D,20060703,000000,6.7264,6.7264,6.6583,6.7264,24263,0
+GILT.US,D,20060705,000000,6.7519,6.8285,6.7264,6.7945,26699,0
+GILT.US,D,20060706,000000,6.803,6.8371,6.471,6.6242,142487,0
+GILT.US,D,20060707,000000,6.6072,6.7519,6.5987,6.6924,18868,0
+GILT.US,D,20060710,000000,6.6328,6.803,6.6328,6.7264,7401,0
+GILT.US,D,20060711,000000,6.8115,6.8115,6.4795,6.6328,42736,0
+GILT.US,D,20060712,000000,6.4539,6.5561,6.2326,6.2752,50766,0
+GILT.US,D,20060713,000000,6.1133,6.2155,5.9772,6.0878,62375,0
+GILT.US,D,20060714,000000,6.0878,6.1815,6.0282,6.173,90148,0
+GILT.US,D,20060717,000000,5.926,6.2581,5.9005,6.2155,46778,0
+GILT.US,D,20060718,000000,6.3432,6.5391,6.3432,6.4114,30868,0
+GILT.US,D,20060719,000000,6.3858,6.471,6.3602,6.4114,39676,0
+GILT.US,D,20060720,000000,6.4369,6.5391,6.3858,6.4369,52526,0
+GILT.US,D,20060721,000000,6.4028,6.471,6.3517,6.3858,60838,0
+GILT.US,D,20060724,000000,6.3773,6.4454,6.3688,6.3858,10395,0
+GILT.US,D,20060725,000000,6.3858,6.5136,6.3858,6.471,168680,0
+GILT.US,D,20060726,000000,6.3943,6.4624,6.3602,6.3943,37372,0
+GILT.US,D,20060727,000000,6.4284,6.4539,6.3858,6.4539,14573,0
+GILT.US,D,20060728,000000,6.471,6.505,6.3007,6.4369,18277,0
+GILT.US,D,20060731,000000,6.4284,6.5987,6.4284,6.5987,31559,0
+GILT.US,D,20060801,000000,6.5987,6.5987,6.4369,6.5817,23783,0
+GILT.US,D,20060802,000000,6.7094,6.9563,6.7094,6.8881,51953,0
+GILT.US,D,20060803,000000,6.9393,6.9648,6.7689,6.7689,13991,0
+GILT.US,D,20060804,000000,6.8881,6.8881,6.7775,6.8285,10937,0
+GILT.US,D,20060807,000000,6.7945,6.9222,6.7094,6.8797,29670,0
+GILT.US,D,20060808,000000,6.8541,6.9819,6.8541,6.9393,30212,0
+GILT.US,D,20060809,000000,6.9819,6.9819,6.8626,6.8626,40708,0
+GILT.US,D,20060810,000000,6.9137,6.9137,6.6328,6.8711,33241,0
+GILT.US,D,20060811,000000,6.8967,6.9137,6.8115,6.9052,13623,0
+GILT.US,D,20060814,000000,6.9989,7.1181,6.803,6.8967,39942,0
+GILT.US,D,20060815,000000,6.9989,6.9989,6.8541,6.9733,60342,0
+GILT.US,D,20060816,000000,6.9648,6.9648,6.7264,6.9563,44255,0
+GILT.US,D,20060817,000000,6.9648,6.9648,6.7519,6.7519,22740,0
+GILT.US,D,20060818,000000,6.6754,6.9563,6.6754,6.9563,24732,0
+GILT.US,D,20060821,000000,6.9393,6.9393,6.7859,6.803,11895,0
+GILT.US,D,20060822,000000,6.8285,6.8285,6.5732,6.6924,118789,0
+GILT.US,D,20060823,000000,6.5987,6.6754,6.471,6.5987,58477,0
+GILT.US,D,20060824,000000,6.5561,6.7264,6.5561,6.6838,13324,0
+GILT.US,D,20060825,000000,6.6838,6.8115,6.6838,6.7945,50161,0
+GILT.US,D,20060828,000000,6.735,6.9478,6.7094,6.9478,78551,0
+GILT.US,D,20060829,000000,6.9052,7.05,6.8881,7.05,47640,0
+GILT.US,D,20060830,000000,7.0244,7.067,6.9903,7.0329,78449,0
+GILT.US,D,20060831,000000,6.9819,7.0925,6.9819,7.0159,41159,0
+GILT.US,D,20060901,000000,7.1011,7.399,6.9819,7.365,235697,0
+GILT.US,D,20060905,000000,7.4246,7.9951,7.3224,7.9611,529112,0
+GILT.US,D,20060906,000000,7.9185,7.9185,7.6289,7.6289,241673,0
+GILT.US,D,20060907,000000,7.5779,7.7481,7.4502,7.5779,282756,0
+GILT.US,D,20060908,000000,7.5098,7.6629,7.5098,7.6374,84030,0
+GILT.US,D,20060911,000000,7.6205,7.6289,7.382,7.4586,146366,0
+GILT.US,D,20060912,000000,7.3565,7.8248,7.3565,7.5779,488211,0
+GILT.US,D,20060913,000000,7.6034,7.8759,7.6034,7.8077,414650,0
+GILT.US,D,20060914,000000,7.7651,7.8759,7.68,7.7481,270028,0
+GILT.US,D,20060915,000000,7.8077,7.9695,7.7141,7.927,174209,0
+GILT.US,D,20060918,000000,7.927,8.225,7.7992,8.1228,304848,0
+GILT.US,D,20060919,000000,8.1483,8.1483,7.6715,7.8503,157573,0
+GILT.US,D,20060920,000000,7.9185,7.9951,7.8163,7.978,74335,0
+GILT.US,D,20060921,000000,7.9695,8.1313,7.9185,8.1228,54405,0
+GILT.US,D,20060922,000000,8.0547,8.1313,7.8503,7.8759,68228,0
+GILT.US,D,20060925,000000,8.0207,8.0207,7.5779,7.7141,102317,0
+GILT.US,D,20060926,000000,7.5779,7.8077,7.3224,7.7822,93583,0
+GILT.US,D,20060927,000000,7.6545,7.8673,7.6545,7.7822,44363,0
+GILT.US,D,20060928,000000,7.7055,7.7822,7.68,7.7822,40532,0
+GILT.US,D,20060929,000000,7.7481,7.8418,7.68,7.7651,44734,0
+GILT.US,D,20061002,000000,7.9354,8.0207,7.6885,7.7481,43042,0
+GILT.US,D,20061003,000000,7.612,7.978,7.5608,7.9099,75091,0
+GILT.US,D,20061004,000000,7.9099,8.0802,7.8332,8.0462,137308,0
+GILT.US,D,20061005,000000,8.0887,8.0887,7.9354,7.9866,56589,0
+GILT.US,D,20061006,000000,8.0462,8.5996,8.0036,8.5058,314514,0
+GILT.US,D,20061009,000000,8.4208,8.7359,8.276,8.4037,307843,0
+GILT.US,D,20061010,000000,8.4719,8.5996,8.3186,8.4123,124576,0
+GILT.US,D,20061011,000000,8.4037,8.4037,8.0207,8.2505,255870,0
+GILT.US,D,20061012,000000,8.3015,8.5575,8.259,8.4719,70109,0
+GILT.US,D,20061013,000000,8.4719,8.6766,8.4378,8.5234,161077,0
+GILT.US,D,20061016,000000,8.4975,8.5144,8.3867,8.4463,104694,0
+GILT.US,D,20061017,000000,8.3867,8.4463,8.1738,8.3272,91856,0
+GILT.US,D,20061018,000000,8.3441,8.3441,8.0462,8.0462,81556,0
+GILT.US,D,20061019,000000,8.0802,8.3527,7.927,8.2334,112306,0
+GILT.US,D,20061020,000000,8.259,8.4123,8.1142,8.2846,120869,0
+GILT.US,D,20061023,000000,8.1824,8.2505,8.0887,8.1313,76713,0
+GILT.US,D,20061024,000000,8.0887,8.1654,7.9611,8.1568,57610,0
+GILT.US,D,20061025,000000,8.0887,8.259,7.8844,7.9525,104377,0
+GILT.US,D,20061026,000000,7.8844,8.1483,7.8844,8.0462,61455,0
+GILT.US,D,20061027,000000,8.0887,8.0887,7.9695,8.0376,62711,0
+GILT.US,D,20061030,000000,7.8759,8.1397,7.8759,8.0887,72823,0
+GILT.US,D,20061031,000000,7.8759,7.9185,7.2458,7.2713,271224,0
+GILT.US,D,20061101,000000,7.4246,7.6885,7.348,7.5438,174420,0
+GILT.US,D,20061102,000000,7.2884,7.5779,7.1863,7.5353,93294,0
+GILT.US,D,20061103,000000,7.5693,7.6289,7.4927,7.5098,98258,0
+GILT.US,D,20061106,000000,7.9611,7.978,7.7226,7.7226,282809,0
+GILT.US,D,20061107,000000,7.7226,7.7992,7.6205,7.6545,67703,0
+GILT.US,D,20061108,000000,7.5012,7.6459,7.4586,7.5438,64739,0
+GILT.US,D,20061109,000000,7.5183,7.612,7.3735,7.5098,82729,0
+GILT.US,D,20061110,000000,7.4502,7.5098,7.4076,7.4502,45190,0
+GILT.US,D,20061113,000000,7.4502,7.4502,7.1863,7.2032,88010,0
+GILT.US,D,20061114,000000,7.1266,7.3224,6.9989,7.1266,132097,0
+GILT.US,D,20061115,000000,7.2798,7.5438,7.2798,7.4331,115007,0
+GILT.US,D,20061116,000000,7.4246,7.4672,7.3735,7.4076,73763,0
+GILT.US,D,20061117,000000,7.4076,7.4076,7.3224,7.3309,42716,0
+GILT.US,D,20061120,000000,7.2543,7.4757,7.1011,7.4246,219451,0
+GILT.US,D,20061121,000000,7.2117,7.2968,7.1181,7.2032,119586,0
+GILT.US,D,20061122,000000,7.3565,7.3735,7.1863,7.348,53703,0
+GILT.US,D,20061124,000000,7.365,7.365,7.2287,7.3139,36373,0
+GILT.US,D,20061127,000000,7.2202,7.399,7.2202,7.3394,91917,0
+GILT.US,D,20061128,000000,7.365,7.5183,7.2117,7.5098,106859,0
+GILT.US,D,20061129,000000,7.5779,7.7481,7.5267,7.731,115517,0
+GILT.US,D,20061130,000000,7.6629,7.7992,7.5864,7.612,75752,0
+GILT.US,D,20061201,000000,7.5012,7.731,7.5012,7.6545,61842,0
+GILT.US,D,20061204,000000,7.5012,7.731,7.4246,7.4672,160492,0
+GILT.US,D,20061205,000000,7.4416,7.6205,7.3735,7.5524,66120,0
+GILT.US,D,20061206,000000,7.4927,7.5438,7.4416,7.5098,92175,0
+GILT.US,D,20061207,000000,7.4586,7.4672,7.2372,7.2543,98234,0
+GILT.US,D,20061208,000000,7.2372,7.3906,7.2032,7.3224,98683,0
+GILT.US,D,20061211,000000,7.2968,7.365,7.1692,7.1947,121150,0
+GILT.US,D,20061212,000000,7.1606,7.365,7.1181,7.2458,154426,0
+GILT.US,D,20061213,000000,7.3224,7.6545,7.3224,7.5098,174356,0
+GILT.US,D,20061214,000000,7.5864,7.6545,7.4672,7.5438,258851,0
+GILT.US,D,20061215,000000,7.4502,8.0716,7.4246,7.8844,1730620,0
+GILT.US,D,20061218,000000,7.8929,7.9951,7.7481,7.7737,375547,0
+GILT.US,D,20061219,000000,7.7481,7.7481,7.6205,7.6885,322124,0
+GILT.US,D,20061220,000000,7.6885,7.8503,7.6629,7.7481,202493,0
+GILT.US,D,20061221,000000,7.7141,7.7226,7.6459,7.7141,313729,0
+GILT.US,D,20061222,000000,7.6885,7.7822,7.6715,7.6715,70580,0
+GILT.US,D,20061226,000000,7.6459,7.6885,7.5779,7.5779,301951,0
+GILT.US,D,20061227,000000,7.5438,7.5949,7.4586,7.4927,286107,0
+GILT.US,D,20061228,000000,7.4502,7.5949,7.382,7.5524,511801,0
+GILT.US,D,20061229,000000,7.5267,7.612,7.4246,7.5012,210477,0
+GILT.US,D,20070103,000000,7.4502,7.731,7.4161,7.5864,241675,0
+GILT.US,D,20070104,000000,7.5864,7.7907,7.4927,7.6289,243298,0
+GILT.US,D,20070105,000000,7.6205,7.697,7.5438,7.6459,242410,0
+GILT.US,D,20070108,000000,7.5267,7.7481,7.5267,7.5438,152874,0
+GILT.US,D,20070109,000000,7.5183,7.8163,7.4757,7.4757,290320,0
+GILT.US,D,20070110,000000,7.365,7.6289,7.3394,7.4586,85899,0
+GILT.US,D,20070111,000000,7.4927,7.5524,7.2798,7.399,76610,0
+GILT.US,D,20070112,000000,7.3735,7.4586,7.3309,7.3394,71832,0
+GILT.US,D,20070116,000000,7.3224,7.4842,7.3139,7.3735,154340,0
+GILT.US,D,20070117,000000,7.3906,7.5183,7.382,7.4672,41274,0
+GILT.US,D,20070118,000000,7.5267,7.5353,7.365,7.399,168705,0
+GILT.US,D,20070119,000000,7.382,7.612,7.382,7.4502,50616,0
+GILT.US,D,20070122,000000,7.4757,7.5524,7.348,7.4586,94523,0
+GILT.US,D,20070123,000000,7.4842,7.5438,7.3906,7.4586,74255,0
+GILT.US,D,20070124,000000,7.4076,7.5012,7.382,7.4842,65403,0
+GILT.US,D,20070125,000000,7.4842,7.5779,7.382,7.5353,77897,0
+GILT.US,D,20070126,000000,7.5098,7.5267,7.3906,7.4672,107407,0
+GILT.US,D,20070129,000000,7.4927,7.5012,7.4076,7.4927,92805,0
+GILT.US,D,20070130,000000,7.4927,7.5608,7.4076,7.4161,93594,0
+GILT.US,D,20070131,000000,7.3906,7.7567,7.3906,7.68,283507,0
+GILT.US,D,20070201,000000,7.8759,8.0887,7.8503,8.0716,424668,0
+GILT.US,D,20070202,000000,8.0802,8.0802,7.7141,7.8929,112830,0
+GILT.US,D,20070205,000000,8.0716,8.2334,8.0716,8.1738,157783,0
+GILT.US,D,20070206,000000,8.1994,8.259,8.0376,8.1397,80217,0
+GILT.US,D,20070207,000000,8.1142,8.1568,7.9695,8.1228,116606,0
+GILT.US,D,20070208,000000,8.0633,8.1142,8.0207,8.0887,52767,0
+GILT.US,D,20070209,000000,8.0972,8.259,8.0972,8.1568,112178,0
+GILT.US,D,20070212,000000,8.2164,8.3441,7.9866,8.2931,212611,0
+GILT.US,D,20070213,000000,8.3272,8.4294,7.8332,7.9185,520213,0
+GILT.US,D,20070214,000000,7.9611,8.0207,7.9185,7.9695,210512,0
+GILT.US,D,20070215,000000,7.9185,7.944,7.5779,7.6374,564059,0
+GILT.US,D,20070216,000000,7.6545,7.6629,7.5864,7.6545,114025,0
+GILT.US,D,20070220,000000,7.5267,7.5267,7.382,7.4416,303848,0
+GILT.US,D,20070221,000000,7.4076,7.4927,7.4076,7.4246,201471,0
+GILT.US,D,20070222,000000,7.4076,7.5098,7.2713,7.3139,170583,0
+GILT.US,D,20070223,000000,7.2543,7.5949,7.2543,7.3565,98151,0
+GILT.US,D,20070226,000000,7.365,7.399,7.2713,7.2798,111704,0
+GILT.US,D,20070227,000000,7.2372,7.2543,6.9733,7.0585,234408,0
+GILT.US,D,20070228,000000,7.067,7.2117,7.067,7.2117,124381,0
+GILT.US,D,20070301,000000,7.0925,7.1522,6.9563,7.1351,310973,0
+GILT.US,D,20070302,000000,7.05,7.1181,7.05,7.1096,165370,0
+GILT.US,D,20070305,000000,7.0415,7.0415,6.9393,6.9733,403226,0
+GILT.US,D,20070306,000000,6.9819,7.1181,6.9819,7.0244,311649,0
+GILT.US,D,20070307,000000,7.0415,7.1863,7.0415,7.1096,392519,0
+GILT.US,D,20070308,000000,7.1522,7.2713,7.1096,7.1096,158468,0
+GILT.US,D,20070309,000000,7.1692,7.1863,6.9903,7.067,499979,0
+GILT.US,D,20070312,000000,7.0755,7.1096,6.9307,7.0159,342365,0
+GILT.US,D,20070313,000000,7.0244,7.0415,6.82,6.9478,226682,0
+GILT.US,D,20070314,000000,6.82,6.9563,6.7435,6.8797,227945,0
+GILT.US,D,20070315,000000,6.8541,6.9307,6.7775,6.8115,100179,0
+GILT.US,D,20070316,000000,6.8371,6.9563,6.7179,6.735,127710,0
+GILT.US,D,20070319,000000,6.7179,6.7689,6.6328,6.7179,225911,0
+GILT.US,D,20070320,000000,6.82,6.8797,6.7605,6.8797,304326,0
+GILT.US,D,20070321,000000,6.9307,6.9478,6.7689,6.803,194205,0
+GILT.US,D,20070322,000000,6.8115,6.9478,6.6754,6.7264,204320,0
+GILT.US,D,20070323,000000,6.7519,6.9307,6.7519,6.8626,102148,0
+GILT.US,D,20070326,000000,6.9563,6.9648,6.8371,6.9222,138638,0
+GILT.US,D,20070327,000000,6.9393,6.9648,6.8626,6.9393,36410,0
+GILT.US,D,20070328,000000,6.8456,6.9733,6.8456,6.9563,207875,0
+GILT.US,D,20070329,000000,6.9989,7.05,6.9478,7.0415,215722,0
+GILT.US,D,20070330,000000,7.0925,7.1011,7.0159,7.0244,83910,0
+GILT.US,D,20070402,000000,7.0415,7.0841,6.9903,7.05,93116,0
+GILT.US,D,20070403,000000,7.0244,7.1522,7.0074,7.0925,84536,0
+GILT.US,D,20070404,000000,7.067,7.1522,7.0159,7.0415,152001,0
+GILT.US,D,20070405,000000,7.1096,7.1096,7.0074,7.0841,69111,0
+GILT.US,D,20070409,000000,7.067,7.1266,7.0244,7.0841,110373,0
+GILT.US,D,20070410,000000,7.0585,7.0925,6.9819,7.0585,422494,0
+GILT.US,D,20070411,000000,7.0841,7.1266,6.9819,7.0074,391512,0
+GILT.US,D,20070412,000000,7.0585,7.0585,6.7094,6.8711,147307,0
+GILT.US,D,20070413,000000,6.8881,6.9137,6.8285,6.8967,632002,0
+GILT.US,D,20070416,000000,6.9137,7.1692,6.9137,7.0074,168104,0
+GILT.US,D,20070417,000000,7.05,7.0585,6.9819,7.05,516117,0
+GILT.US,D,20070418,000000,7.0159,7.1947,7.0159,7.1266,449801,0
+GILT.US,D,20070419,000000,7.5353,7.8163,7.5353,7.5693,385343,0
+GILT.US,D,20070420,000000,7.6374,7.6545,7.4076,7.5693,156227,0
+GILT.US,D,20070423,000000,7.6205,7.7055,7.5183,7.5608,147066,0
+GILT.US,D,20070424,000000,7.5353,7.6545,7.4927,7.6034,147118,0
+GILT.US,D,20070425,000000,7.6545,7.7055,7.5864,7.6205,234562,0
+GILT.US,D,20070426,000000,7.6629,7.7055,7.5098,7.5438,117042,0
+GILT.US,D,20070427,000000,7.7055,7.7055,7.5524,7.6205,144105,0
+GILT.US,D,20070430,000000,7.7481,7.8844,7.7481,7.7651,198085,0
+GILT.US,D,20070501,000000,7.8759,7.8929,7.7567,7.8077,177014,0
+GILT.US,D,20070502,000000,7.8077,7.8077,7.6629,7.697,172706,0
+GILT.US,D,20070503,000000,7.731,7.8589,7.7055,7.7651,65476,0
+GILT.US,D,20070504,000000,7.7481,7.8248,7.7141,7.7396,115414,0
+GILT.US,D,20070507,000000,7.8759,7.9525,7.7907,7.8589,326765,0
+GILT.US,D,20070508,000000,7.8759,8.3015,7.7737,8.1397,692204,0
+GILT.US,D,20070509,000000,8.1397,8.2846,8.1313,8.2164,385230,0
+GILT.US,D,20070510,000000,8.1313,8.2079,8.0207,8.0207,95667,0
+GILT.US,D,20070511,000000,7.8163,8.0716,7.8163,7.978,83275,0
+GILT.US,D,20070514,000000,8.3015,8.3441,8.0292,8.2505,591662,0
+GILT.US,D,20070515,000000,8.2505,8.2505,8.0292,8.0716,198137,0
+GILT.US,D,20070516,000000,8.0633,8.1738,8.0292,8.0462,121436,0
+GILT.US,D,20070517,000000,7.9866,7.9951,7.8844,7.944,162478,0
+GILT.US,D,20070518,000000,7.9099,8.1057,7.9014,8.0633,140122,0
+GILT.US,D,20070521,000000,8.0462,8.1313,7.9525,8.0292,117364,0
+GILT.US,D,20070522,000000,8.0462,8.1057,7.9951,8.0716,88942,0
+GILT.US,D,20070523,000000,8.1057,8.1397,8.0547,8.1142,137836,0
+GILT.US,D,20070524,000000,8.0887,8.4208,8.0462,8.3612,463313,0
+GILT.US,D,20070525,000000,8.4037,8.4208,8.2675,8.3953,156379,0
+GILT.US,D,20070529,000000,8.3697,8.3782,8.225,8.3697,113261,0
+GILT.US,D,20070530,000000,8.3101,8.3186,8.1568,8.3186,148947,0
+GILT.US,D,20070531,000000,8.276,8.4123,8.1994,8.3697,153070,0
+GILT.US,D,20070601,000000,8.4037,8.4463,8.2419,8.4037,136130,0
+GILT.US,D,20070604,000000,8.3782,8.4037,8.2931,8.3101,105206,0
+GILT.US,D,20070605,000000,8.3015,8.3441,8.225,8.259,76797,0
+GILT.US,D,20070606,000000,8.225,8.2675,8.0036,8.2675,140593,0
+GILT.US,D,20070607,000000,8.2334,8.3015,8.1142,8.259,218020,0
+GILT.US,D,20070608,000000,8.276,8.276,8.0887,8.1824,130319,0
+GILT.US,D,20070611,000000,8.1568,8.259,8.0972,8.2164,127345,0
+GILT.US,D,20070612,000000,8.1738,8.2846,7.9866,8.0207,95436,0
+GILT.US,D,20070613,000000,8.0121,8.1228,7.9611,8.0292,326673,0
+GILT.US,D,20070614,000000,8.0547,8.2079,7.7567,8.0121,191101,0
+GILT.US,D,20070615,000000,8.0887,8.1568,8.0121,8.1313,92557,0
+GILT.US,D,20070618,000000,8.1142,8.2164,8.0207,8.1313,162260,0
+GILT.US,D,20070619,000000,8.0716,8.1228,8.0036,8.0716,64981,0
+GILT.US,D,20070620,000000,8.0376,8.0376,7.9099,7.944,147952,0
+GILT.US,D,20070621,000000,7.9099,8.0462,7.8503,7.978,140298,0
+GILT.US,D,20070622,000000,7.9525,7.9525,7.7481,7.8077,193588,0
+GILT.US,D,20070625,000000,7.8248,7.8844,7.7481,7.8589,92173,0
+GILT.US,D,20070626,000000,7.8418,8.0887,7.8418,7.978,322114,0
+GILT.US,D,20070627,000000,7.9611,8.0462,7.8248,7.978,92757,0
+GILT.US,D,20070628,000000,8.0121,8.259,7.9525,8.225,156013,0
+GILT.US,D,20070629,000000,8.1994,8.3527,8.1654,8.1994,194051,0
+GILT.US,D,20070702,000000,8.1738,8.4294,8.1738,8.4037,152860,0
+GILT.US,D,20070703,000000,8.5144,8.7018,8.4975,8.6847,186715,0
+GILT.US,D,20070705,000000,8.6847,8.7359,8.5575,8.7268,205023,0
+GILT.US,D,20070706,000000,8.7018,8.7268,8.5058,8.5144,173696,0
+GILT.US,D,20070709,000000,8.3782,8.4719,8.3272,8.4208,147425,0
+GILT.US,D,20070710,000000,8.3441,8.4294,8.259,8.3101,148654,0
+GILT.US,D,20070711,000000,8.225,8.3441,8.1568,8.2846,55349,0
+GILT.US,D,20070712,000000,8.3186,8.4719,8.2505,8.3867,161590,0
+GILT.US,D,20070713,000000,8.3612,8.3697,8.3441,8.3697,60185,0
+GILT.US,D,20070716,000000,8.1738,8.3015,8.1142,8.2079,209876,0
+GILT.US,D,20070717,000000,8.1824,8.1994,8.1483,8.1568,57739,0
+GILT.US,D,20070718,000000,8.1228,8.1824,8.0887,8.1397,78484,0
+GILT.US,D,20070719,000000,8.1142,8.2931,8.1142,8.1994,48690,0
+GILT.US,D,20070720,000000,8.225,8.276,8.1313,8.1654,84676,0
+GILT.US,D,20070723,000000,8.1483,8.3101,8.0462,8.1909,83332,0
+GILT.US,D,20070724,000000,8.2079,8.2079,8.0036,8.0036,82866,0
+GILT.US,D,20070725,000000,8.0887,8.1483,7.9611,8.0036,94025,0
+GILT.US,D,20070726,000000,7.8077,7.8759,7.5438,7.6629,197849,0
+GILT.US,D,20070727,000000,7.6885,7.8503,7.6289,7.8077,86919,0
+GILT.US,D,20070730,000000,7.6715,7.7396,7.399,7.5353,365180,0
+GILT.US,D,20070731,000000,7.612,7.7141,7.5183,7.5267,178827,0
+GILT.US,D,20070801,000000,7.5012,7.5267,7.4331,7.4927,142682,0
+GILT.US,D,20070802,000000,7.5183,7.5693,7.3735,7.5098,200148,0
+GILT.US,D,20070803,000000,7.5693,7.5693,7.365,7.365,196720,0
+GILT.US,D,20070806,000000,7.4076,7.5183,7.3735,7.3906,393347,0
+GILT.US,D,20070807,000000,7.3565,7.4586,7.1947,7.2287,296780,0
+GILT.US,D,20070808,000000,7.3224,7.4246,7.1096,7.2884,469748,0
+GILT.US,D,20070809,000000,7.1692,7.365,7.1181,7.1522,1559068,0
+GILT.US,D,20070810,000000,7.1181,7.5012,7.1181,7.4246,221541,0
+GILT.US,D,20070813,000000,8.3867,8.4719,8.1654,8.2505,741998,0
+GILT.US,D,20070814,000000,8.259,8.7268,8.2164,8.4123,546129,0
+GILT.US,D,20070815,000000,8.4719,8.6337,8.2505,8.259,117907,0
+GILT.US,D,20070816,000000,8.1738,8.2419,7.8077,7.978,219328,0
+GILT.US,D,20070817,000000,8.2164,8.3015,8.0716,8.1313,113524,0
+GILT.US,D,20070820,000000,8.225,8.3015,8.0972,8.1738,88193,0
+GILT.US,D,20070821,000000,8.1568,8.1909,7.8759,8.0547,45895,0
+GILT.US,D,20070822,000000,8.0887,8.3186,8.0887,8.2164,136280,0
+GILT.US,D,20070823,000000,8.2164,8.276,8.1313,8.2079,51924,0
+GILT.US,D,20070824,000000,8.2334,8.2334,8.1313,8.1738,56589,0
+GILT.US,D,20070827,000000,8.1483,8.3015,8.1483,8.1738,118697,0
+GILT.US,D,20070828,000000,8.1738,8.2334,8.0121,8.0121,68265,0
+GILT.US,D,20070829,000000,8.1313,8.1397,8.0036,8.0887,176446,0
+GILT.US,D,20070830,000000,8.0292,8.0887,7.8844,7.9185,63330,0
+GILT.US,D,20070831,000000,7.944,8.0376,7.944,8.0036,70432,0
+GILT.US,D,20070904,000000,8.0462,8.0716,7.9185,7.9611,240168,0
+GILT.US,D,20070905,000000,7.978,7.978,7.8248,7.8418,79386,0
+GILT.US,D,20070906,000000,7.8248,7.9014,7.7992,7.8248,37796,0
+GILT.US,D,20070907,000000,7.7822,7.8332,7.5267,7.6034,102251,0
+GILT.US,D,20070910,000000,7.6289,7.6885,7.5779,7.6289,311825,0
+GILT.US,D,20070911,000000,7.7992,7.9695,7.7651,7.9695,493627,0
+GILT.US,D,20070912,000000,7.944,7.9611,7.8929,7.944,37951,0
+GILT.US,D,20070913,000000,7.927,7.9695,7.8163,7.944,31085,0
+GILT.US,D,20070914,000000,7.944,8.0716,7.8332,8.0716,155056,0
+GILT.US,D,20070917,000000,8.0716,8.276,8.0716,8.2079,501990,0
+GILT.US,D,20070918,000000,8.2505,8.3612,8.1909,8.3441,171151,0
+GILT.US,D,20070919,000000,8.3527,8.5058,8.3186,8.4549,177136,0
+GILT.US,D,20070920,000000,8.4123,8.4719,8.3441,8.3782,64746,0
+GILT.US,D,20070921,000000,8.4037,8.4719,8.276,8.4294,60234,0
+GILT.US,D,20070924,000000,8.5234,8.6677,8.4294,8.4804,99227,0
+GILT.US,D,20070925,000000,8.4889,8.6937,8.4463,8.6847,155037,0
+GILT.US,D,20070926,000000,8.6766,8.7018,8.5144,8.6166,51134,0
+GILT.US,D,20070927,000000,8.5655,8.6597,8.4634,8.5234,23959,0
+GILT.US,D,20070928,000000,8.4975,8.6847,8.4804,8.6847,47789,0
+GILT.US,D,20071001,000000,8.6426,8.855,8.6166,8.7268,266813,0
+GILT.US,D,20071002,000000,8.7439,8.9398,8.5404,8.9142,251713,0
+GILT.US,D,20071003,000000,8.855,8.8631,8.5915,8.6937,91214,0
+GILT.US,D,20071004,000000,8.7609,8.778,8.6597,8.7188,56658,0
+GILT.US,D,20071005,000000,8.7359,8.8891,8.6766,8.829,91899,0
+GILT.US,D,20071008,000000,8.7699,8.7699,8.6506,8.7528,116000,0
+GILT.US,D,20071009,000000,8.7699,8.8891,8.7018,8.829,125895,0
+GILT.US,D,20071010,000000,8.7699,8.9398,8.7699,8.855,104734,0
+GILT.US,D,20071011,000000,8.8631,8.9398,8.5144,8.7439,143719,0
+GILT.US,D,20071012,000000,8.7268,8.9398,8.7188,8.8972,79160,0
+GILT.US,D,20071015,000000,8.9061,9.0505,8.855,9.0505,139418,0
+GILT.US,D,20071016,000000,9.0167,9.0252,8.7439,8.9229,96803,0
+GILT.US,D,20071017,000000,8.9398,9.1444,8.8721,8.9229,91942,0
+GILT.US,D,20071018,000000,8.8631,8.9229,8.804,8.829,62710,0
+GILT.US,D,20071019,000000,8.8381,8.9061,8.6847,8.7869,137339,0
+GILT.US,D,20071022,000000,9.2551,9.527,9.2035,9.3912,833497,0
+GILT.US,D,20071023,000000,9.3658,9.4081,9.272,9.3658,293956,0
+GILT.US,D,20071024,000000,9.349,9.3658,9.1791,9.2889,78434,0
+GILT.US,D,20071025,000000,9.2804,9.3321,9.2467,9.3321,69619,0
+GILT.US,D,20071026,000000,9.2889,9.4766,9.2889,9.3827,55054,0
+GILT.US,D,20071029,000000,9.502,9.621,9.1866,9.4081,218789,0
+GILT.US,D,20071030,000000,9.3658,9.4597,9.2551,9.4081,83849,0
+GILT.US,D,20071031,000000,9.4175,9.596,9.3912,9.4766,80043,0
+GILT.US,D,20071101,000000,9.3827,9.4512,9.1359,9.4081,122055,0
+GILT.US,D,20071102,000000,9.3658,9.425,9.196,9.3827,107346,0
+GILT.US,D,20071105,000000,9.3321,9.656,9.196,9.52,122504,0
+GILT.US,D,20071106,000000,9.537,9.537,9.1866,9.3396,200563,0
+GILT.US,D,20071107,000000,9.0252,9.349,8.9914,9.1697,212473,0
+GILT.US,D,20071108,000000,9.1697,9.2035,8.6337,9.1012,113942,0
+GILT.US,D,20071109,000000,8.9482,9.196,8.8972,9.1359,82894,0
+GILT.US,D,20071112,000000,9.0336,9.0843,8.804,8.8631,92216,0
+GILT.US,D,20071113,000000,9.1528,9.3658,9.0674,9.2467,185255,0
+GILT.US,D,20071114,000000,9.3227,9.4597,9.1444,9.4419,285044,0
+GILT.US,D,20071115,000000,9.3996,9.537,9.3658,9.4344,106571,0
+GILT.US,D,20071116,000000,9.4081,9.579,9.3743,9.3743,170695,0
+GILT.US,D,20071119,000000,9.1791,9.502,9.0768,9.2889,206240,0
+GILT.US,D,20071120,000000,9.2382,9.3227,8.7699,9.1012,127438,0
+GILT.US,D,20071121,000000,8.982,9.2129,8.855,9.119,112203,0
+GILT.US,D,20071123,000000,9.1275,9.2298,9.0252,9.1106,75033,0
+GILT.US,D,20071126,000000,9.0843,9.3658,8.829,8.9482,82413,0
+GILT.US,D,20071127,000000,8.9914,9.1106,8.8801,8.982,79272,0
+GILT.US,D,20071128,000000,8.9651,9.2804,8.855,9.1528,153971,0
+GILT.US,D,20071129,000000,9.0937,9.1791,8.9651,9.0252,45658,0
+GILT.US,D,20071130,000000,9.119,9.1866,8.9229,9.0674,83184,0
+GILT.US,D,20071203,000000,9.0336,9.0336,8.6847,8.9482,101949,0
+GILT.US,D,20071204,000000,8.9482,8.982,8.7869,8.9482,137983,0
+GILT.US,D,20071205,000000,9.0252,9.1012,8.778,8.9313,72471,0
+GILT.US,D,20071206,000000,8.9061,9.196,8.9061,8.9576,118505,0
+GILT.US,D,20071207,000000,8.9482,9.0167,8.7869,8.9576,92159,0
+GILT.US,D,20071210,000000,8.9576,8.982,8.855,8.982,65856,0
+GILT.US,D,20071211,000000,8.9229,8.9313,8.821,8.8631,94673,0
+GILT.US,D,20071212,000000,8.9398,8.9398,8.7018,8.7528,101429,0
+GILT.US,D,20071213,000000,8.6766,8.9398,8.6597,8.9061,304575,0
+GILT.US,D,20071214,000000,8.829,8.8891,8.7359,8.846,95967,0
+GILT.US,D,20071217,000000,8.7609,8.7609,8.5234,8.5234,128894,0
+GILT.US,D,20071218,000000,8.6085,8.829,8.6085,8.7699,102530,0
+GILT.US,D,20071219,000000,8.7359,8.8381,8.5996,8.6337,171380,0
+GILT.US,D,20071220,000000,8.6937,8.8121,8.6766,8.7359,121798,0
+GILT.US,D,20071221,000000,8.7188,8.855,8.6256,8.7439,268076,0
+GILT.US,D,20071224,000000,8.8121,8.846,8.7018,8.7359,49937,0
+GILT.US,D,20071226,000000,8.7268,8.9914,8.7268,8.9229,101124,0
+GILT.US,D,20071227,000000,8.829,8.9229,8.5825,8.7107,96591,0
+GILT.US,D,20071228,000000,8.6847,8.846,8.6166,8.6506,37730,0
+GILT.US,D,20071231,000000,8.6256,8.7699,8.5996,8.7609,89554,0
+GILT.US,D,20080102,000000,8.7359,8.829,8.6426,8.6766,43182,0
+GILT.US,D,20080103,000000,8.6597,8.778,8.5315,8.5484,92841,0
+GILT.US,D,20080104,000000,8.5234,8.5996,8.3272,8.3612,108389,0
+GILT.US,D,20080107,000000,8.3441,8.5575,8.1824,8.5575,126256,0
+GILT.US,D,20080108,000000,8.5144,8.8631,8.4378,8.6766,174565,0
+GILT.US,D,20080109,000000,8.6597,8.7268,8.4463,8.6937,152463,0
+GILT.US,D,20080110,000000,8.7268,8.8891,8.7268,8.8891,172192,0
+GILT.US,D,20080111,000000,8.8721,8.8721,8.7699,8.821,61955,0
+GILT.US,D,20080114,000000,8.855,8.9482,8.7439,8.9398,82835,0
+GILT.US,D,20080115,000000,8.7018,8.829,8.6506,8.6766,76795,0
+GILT.US,D,20080116,000000,8.6677,8.8972,8.5825,8.6677,72915,0
+GILT.US,D,20080117,000000,8.6426,8.855,8.6426,8.8121,87234,0
+GILT.US,D,20080118,000000,8.8891,8.9482,8.5144,8.5144,140953,0
+GILT.US,D,20080122,000000,8.3527,8.821,8.0887,8.6426,279555,0
+GILT.US,D,20080123,000000,8.4719,9.0083,8.3867,8.9914,661657,0
+GILT.US,D,20080124,000000,8.9989,9.196,8.8381,9.1275,348572,0
+GILT.US,D,20080125,000000,9.196,9.196,9.0937,9.1012,123236,0
+GILT.US,D,20080128,000000,9.0768,9.196,8.9914,9.0674,105166,0
+GILT.US,D,20080129,000000,9.1444,9.196,9.0336,9.059,112462,0
+GILT.US,D,20080130,000000,9.0768,9.196,9.0674,9.1106,158065,0
+GILT.US,D,20080131,000000,9.0843,9.349,9.0843,9.272,203908,0
+GILT.US,D,20080201,000000,9.3058,9.3227,9.1528,9.2204,100802,0
+GILT.US,D,20080204,000000,9.2889,9.3152,9.1359,9.2804,89868,0
+GILT.US,D,20080205,000000,9.1613,9.1613,8.8121,8.855,120080,0
+GILT.US,D,20080206,000000,8.855,8.9142,8.5575,8.6337,160791,0
+GILT.US,D,20080207,000000,8.7268,8.829,8.6677,8.7528,177315,0
+GILT.US,D,20080208,000000,8.7268,8.795,8.6426,8.7107,83133,0
+GILT.US,D,20080211,000000,8.7018,9.0843,8.6847,8.9651,71718,0
+GILT.US,D,20080212,000000,9.0252,9.2636,9.0252,9.0843,172994,0
+GILT.US,D,20080213,000000,9.1528,9.3574,9.1275,9.2204,167612,0
+GILT.US,D,20080214,000000,9.2804,9.4081,9.1275,9.3227,141029,0
+GILT.US,D,20080215,000000,9.2983,9.2983,8.9061,9.0421,252381,0
+GILT.US,D,20080219,000000,9.1697,9.2983,8.9914,9.0252,92954,0
+GILT.US,D,20080220,000000,8.8972,9.0421,8.7107,8.9398,200166,0
+GILT.US,D,20080221,000000,8.8381,9.4512,8.7528,9.4081,369964,0
+GILT.US,D,20080222,000000,9.4512,9.4512,9.2129,9.3152,70291,0
+GILT.US,D,20080225,000000,9.1528,9.3321,9.0252,9.2035,197060,0
+GILT.US,D,20080226,000000,9.1106,9.3743,8.9914,9.2298,169670,0
+GILT.US,D,20080227,000000,9.2204,9.272,9.1866,9.2204,80367,0
+GILT.US,D,20080228,000000,9.1444,9.196,9.0768,9.1613,106347,0
+GILT.US,D,20080229,000000,9.1275,9.2636,9.0674,9.1359,112836,0
+GILT.US,D,20080303,000000,9.059,9.0937,8.9229,9.0768,96469,0
+GILT.US,D,20080304,000000,9.059,9.0843,8.7699,8.9989,94818,0
+GILT.US,D,20080305,000000,9.0421,9.2636,8.9651,9.1444,71640,0
+GILT.US,D,20080306,000000,9.1106,9.2129,8.9229,8.9576,60626,0
+GILT.US,D,20080307,000000,8.8972,9.0768,8.8972,9.0252,54997,0
+GILT.US,D,20080310,000000,8.9313,8.9398,8.225,8.3612,367515,0
+GILT.US,D,20080311,000000,8.3101,8.3527,7.9525,8.1738,644722,0
+GILT.US,D,20080312,000000,8.1654,8.276,8.0292,8.0887,209708,0
+GILT.US,D,20080313,000000,8.1994,8.9229,8.1994,8.7359,353196,0
+GILT.US,D,20080314,000000,8.7439,8.7439,8.5996,8.6847,152656,0
+GILT.US,D,20080317,000000,8.4294,8.4889,8.0972,8.2164,206284,0
+GILT.US,D,20080318,000000,8.259,8.5234,8.0036,8.5144,237840,0
+GILT.US,D,20080319,000000,8.4975,8.4975,8.1909,8.225,129617,0
+GILT.US,D,20080320,000000,8.3441,8.4294,8.1142,8.1654,60632,0
+GILT.US,D,20080324,000000,8.1654,8.2334,7.9099,8.0547,332835,0
+GILT.US,D,20080325,000000,7.9866,8.6337,7.8589,8.5058,471154,0
+GILT.US,D,20080326,000000,8.4975,8.9398,8.4804,8.8891,162579,0
+GILT.US,D,20080327,000000,8.9398,9.1012,8.6085,8.9398,261474,0
+GILT.US,D,20080328,000000,9.0674,9.0937,8.6847,8.8891,338993,0
+GILT.US,D,20080331,000000,9.2804,9.3152,9.1106,9.2204,1208051,0
+GILT.US,D,20080401,000000,9.196,9.2204,9.1528,9.1528,1248442,0
+GILT.US,D,20080402,000000,9.1613,9.1866,9.119,9.1275,771705,0
+GILT.US,D,20080403,000000,9.1106,9.1528,8.9914,9.1106,395362,0
+GILT.US,D,20080404,000000,9.0843,9.1275,9.0674,9.0937,241279,0
+GILT.US,D,20080407,000000,9.0768,9.0937,8.9914,9.0083,670470,0
+GILT.US,D,20080408,000000,8.982,9.119,8.982,9.119,243523,0
+GILT.US,D,20080409,000000,9.059,9.0937,8.982,9.0083,296352,0
+GILT.US,D,20080410,000000,9.0421,9.0421,8.9989,9.0167,170396,0
+GILT.US,D,20080411,000000,8.9989,9.0252,8.982,9.0083,161083,0
+GILT.US,D,20080414,000000,8.9989,9.0768,8.982,8.982,118891,0
+GILT.US,D,20080415,000000,8.9989,9.0252,8.9576,8.9576,221794,0
+GILT.US,D,20080416,000000,8.9989,9.0421,8.9989,9.0252,259760,0
+GILT.US,D,20080417,000000,9.0167,9.059,8.9914,9.0421,423621,0
+GILT.US,D,20080418,000000,9.0937,9.0937,9.0252,9.0505,209738,0
+GILT.US,D,20080421,000000,9.0505,9.0674,9.0421,9.0505,107596,0
+GILT.US,D,20080422,000000,9.0421,9.0768,9.0421,9.059,272424,0
+GILT.US,D,20080423,000000,9.0336,9.1359,9.0336,9.1275,103236,0
+GILT.US,D,20080424,000000,9.1106,9.1275,9.0768,9.1106,114256,0
+GILT.US,D,20080425,000000,9.119,9.1275,9.0937,9.1106,54001,0
+GILT.US,D,20080428,000000,9.0937,9.119,9.0768,9.1106,148056,0
+GILT.US,D,20080429,000000,9.0768,9.119,9.0768,9.0768,178827,0
+GILT.US,D,20080430,000000,9.119,9.119,9.0768,9.1012,424933,0
+GILT.US,D,20080501,000000,9.1012,9.1528,9.0937,9.1275,530348,0
+GILT.US,D,20080502,000000,9.1444,9.1444,9.0843,9.119,167537,0
+GILT.US,D,20080505,000000,9.1106,9.1106,8.8972,9.0083,453049,0
+GILT.US,D,20080506,000000,8.9914,9.0674,8.9313,9.059,368443,0
+GILT.US,D,20080507,000000,9.0252,9.0674,9.0252,9.059,110764,0
+GILT.US,D,20080508,000000,9.0674,9.1106,9.0252,9.0674,75681,0
+GILT.US,D,20080509,000000,9.0505,9.0937,9.0252,9.0505,121243,0
+GILT.US,D,20080512,000000,9.0505,9.1106,9.0505,9.1012,45076,0
+GILT.US,D,20080513,000000,9.1106,9.2636,9.1012,9.1697,134571,0
+GILT.US,D,20080514,000000,9.196,9.3152,9.196,9.3058,259400,0
+GILT.US,D,20080515,000000,9.2804,9.3827,9.2551,9.3658,302847,0
+GILT.US,D,20080516,000000,9.3574,9.3658,9.272,9.3152,239652,0
+GILT.US,D,20080519,000000,9.2636,9.3658,9.196,9.2382,395495,0
+GILT.US,D,20080520,000000,9.196,9.2467,9.1866,9.2382,127416,0
+GILT.US,D,20080521,000000,9.2129,9.3058,9.2035,9.2382,49942,0
+GILT.US,D,20080522,000000,9.2298,9.272,9.1791,9.196,304318,0
+GILT.US,D,20080523,000000,9.2035,9.2804,9.1613,9.1791,192143,0
+GILT.US,D,20080527,000000,9.196,9.2298,9.1359,9.2129,534901,0
+GILT.US,D,20080528,000000,9.2382,9.3396,9.2298,9.3058,200186,0
+GILT.US,D,20080529,000000,9.2804,9.349,9.2804,9.3227,220194,0
+GILT.US,D,20080530,000000,9.3227,9.3996,9.3227,9.3574,414909,0
+GILT.US,D,20080602,000000,9.3227,9.3574,9.2804,9.2804,204192,0
+GILT.US,D,20080603,000000,9.2804,9.3396,9.2804,9.2983,156706,0
+GILT.US,D,20080604,000000,9.3152,9.3152,9.2636,9.272,152549,0
+GILT.US,D,20080605,000000,9.272,9.3227,9.2636,9.272,112168,0
+GILT.US,D,20080606,000000,9.2636,9.2983,9.2467,9.2804,141374,0
+GILT.US,D,20080609,000000,9.2636,9.2889,9.2382,9.2382,177205,0
+GILT.US,D,20080610,000000,9.196,9.2889,9.196,9.2298,198559,0
+GILT.US,D,20080611,000000,9.2382,9.3321,9.2298,9.2382,213238,0
+GILT.US,D,20080612,000000,9.2298,9.2636,9.2298,9.2298,155522,0
+GILT.US,D,20080613,000000,9.2382,9.2636,9.2129,9.2204,140081,0
+GILT.US,D,20080616,000000,9.2382,9.2804,9.2204,9.2382,135261,0
+GILT.US,D,20080617,000000,9.2298,9.3227,9.2298,9.2804,342143,0
+GILT.US,D,20080618,000000,9.2382,9.2636,9.2382,9.2467,100476,0
+GILT.US,D,20080619,000000,9.2467,9.2636,9.2298,9.2467,68428,0
+GILT.US,D,20080620,000000,9.2298,9.2889,9.2204,9.2382,233817,0
+GILT.US,D,20080623,000000,9.2204,9.2382,9.196,9.2298,210391,0
+GILT.US,D,20080624,000000,9.2035,9.2636,9.196,9.2129,234508,0
+GILT.US,D,20080625,000000,9.2129,9.2467,9.2129,9.2382,219944,0
+GILT.US,D,20080626,000000,9.2298,9.2636,9.2204,9.2467,392875,0
+GILT.US,D,20080627,000000,9.2382,9.2636,9.2382,9.2551,57885,0
+GILT.US,D,20080630,000000,9.2467,9.2636,9.2467,9.2551,99567,0
+GILT.US,D,20080701,000000,9.2467,9.2804,9.2382,9.272,112870,0
+GILT.US,D,20080702,000000,9.2804,9.2983,9.2636,9.272,191930,0
+GILT.US,D,20080703,000000,9.2889,9.3227,9.2204,9.2983,232608,0
+GILT.US,D,20080707,000000,9.272,9.2804,9.2382,9.2467,279325,0
+GILT.US,D,20080708,000000,9.2035,9.2382,9.196,9.2129,212102,0
+GILT.US,D,20080709,000000,9.2551,9.3152,9.2551,9.3058,238016,0
+GILT.US,D,20080710,000000,9.2804,9.2804,9.2129,9.2382,229352,0
+GILT.US,D,20080711,000000,9.2129,9.2382,9.196,9.196,223491,0
+GILT.US,D,20080714,000000,9.2298,9.2804,9.196,9.2035,101889,0
+GILT.US,D,20080715,000000,9.2804,9.3152,9.196,9.2035,56564,0
+GILT.US,D,20080716,000000,9.2467,9.3058,9.2035,9.2983,77047,0
+GILT.US,D,20080717,000000,9.3227,9.3227,9.2804,9.3058,47159,0
+GILT.US,D,20080718,000000,9.3227,9.3227,9.2551,9.2804,31516,0
+GILT.US,D,20080721,000000,9.2804,9.3396,9.2298,9.3396,220850,0
+GILT.US,D,20080722,000000,9.349,9.349,9.2804,9.3396,133474,0
+GILT.US,D,20080723,000000,9.3227,9.3396,9.2889,9.2889,65985,0
+GILT.US,D,20080724,000000,9.2889,9.3152,9.272,9.272,82104,0
+GILT.US,D,20080725,000000,9.2983,9.3152,9.2636,9.2804,84413,0
+GILT.US,D,20080728,000000,9.2983,9.2983,9.2129,9.2551,128762,0
+GILT.US,D,20080729,000000,9.2889,9.2889,9.2035,9.2298,101004,0
+GILT.US,D,20080730,000000,9.2204,9.2804,9.2035,9.2467,130753,0
+GILT.US,D,20080731,000000,9.2204,9.2551,9.2129,9.2467,132539,0
+GILT.US,D,20080801,000000,9.2636,9.3227,9.2204,9.3227,153240,0
+GILT.US,D,20080804,000000,9.272,9.52,9.2298,9.4597,896988,0
+GILT.US,D,20080805,000000,9.3574,9.537,9.3574,9.485,782748,0
+GILT.US,D,20080806,000000,9.4512,9.51,9.3658,9.485,617937,0
+GILT.US,D,20080807,000000,9.4081,9.52,9.4081,9.4766,407773,0
+GILT.US,D,20080808,000000,9.4766,9.537,9.4597,9.4935,127917,0
+GILT.US,D,20080811,000000,9.4419,9.485,9.3912,9.3912,884338,0
+GILT.US,D,20080812,000000,9.3912,9.3996,9.3396,9.349,409042,0
+GILT.US,D,20080813,000000,9.3227,9.3658,7.5864,7.7651,1663889,0
+GILT.US,D,20080814,000000,7.7481,8.1738,7.4927,7.7396,1474009,0
+GILT.US,D,20080815,000000,7.7055,7.8673,7.6715,7.7822,127031,0
+GILT.US,D,20080818,000000,7.8163,7.8163,7.5012,7.5353,418896,0
+GILT.US,D,20080819,000000,7.5183,7.5353,7.1096,7.2713,331780,0
+GILT.US,D,20080820,000000,7.3054,7.5098,7.2543,7.4076,392236,0
+GILT.US,D,20080821,000000,7.5183,7.6289,7.4502,7.5779,242798,0
+GILT.US,D,20080822,000000,7.6205,7.6545,7.2202,7.3565,282328,0
+GILT.US,D,20080825,000000,6.3858,6.8541,6.3858,6.82,3342332,0
+GILT.US,D,20080826,000000,6.7009,6.9137,6.7009,6.7775,1332384,0
+GILT.US,D,20080827,000000,6.7094,6.8115,6.6328,6.7009,720424,0
+GILT.US,D,20080828,000000,6.6413,6.8115,6.5732,6.7945,297181,0
+GILT.US,D,20080829,000000,6.82,6.8711,6.3432,6.4284,899772,0
+GILT.US,D,20080902,000000,6.8115,6.9137,6.6158,6.9052,803103,0
+GILT.US,D,20080903,000000,7.1096,7.1947,6.9222,6.9819,451882,0
+GILT.US,D,20080904,000000,7.0585,7.067,6.8115,6.8541,225223,0
+GILT.US,D,20080905,000000,6.82,6.82,6.7094,6.7264,170027,0
+GILT.US,D,20080908,000000,6.7775,6.8371,6.6328,6.6754,132176,0
+GILT.US,D,20080909,000000,6.6754,6.6838,6.471,6.471,197196,0
+GILT.US,D,20080910,000000,6.471,6.6072,6.4284,6.4284,301389,0
+GILT.US,D,20080911,000000,6.3688,6.5987,6.2581,6.522,428860,0
+GILT.US,D,20080912,000000,6.471,6.6328,6.3943,6.5817,96592,0
+GILT.US,D,20080915,000000,6.3773,6.3773,5.7729,5.8069,269497,0
+GILT.US,D,20080916,000000,5.5514,5.7132,5.1853,5.6366,304345,0
+GILT.US,D,20080917,000000,5.4067,5.7217,5.1938,5.2875,286229,0
+GILT.US,D,20080918,000000,5.2704,5.5088,4.6829,5.1086,456386,0
+GILT.US,D,20080919,000000,5.4493,5.4577,5.2024,5.3385,247570,0
+GILT.US,D,20080922,000000,5.7047,5.7047,5.296,5.3301,160811,0
+GILT.US,D,20080923,000000,5.4152,5.5258,4.9043,5.0405,299457,0
+GILT.US,D,20080924,000000,5.0661,5.3642,4.9895,5.0745,175452,0
+GILT.US,D,20080925,000000,5.0576,5.2534,5.0576,5.1171,119401,0
+GILT.US,D,20080926,000000,5.0661,5.2363,4.981,5.1767,136234,0
+GILT.US,D,20080929,000000,5.1002,5.1086,4.5637,4.6403,197645,0
+GILT.US,D,20080930,000000,4.734,5.1002,4.734,4.9469,225957,0
+GILT.US,D,20081001,000000,4.964,5.0235,4.8618,4.9299,162176,0
+GILT.US,D,20081002,000000,4.8959,4.9299,4.5893,4.6063,408411,0
+GILT.US,D,20081003,000000,4.5127,4.8021,4.5041,4.5041,166114,0
+GILT.US,D,20081006,000000,4.3935,4.4446,3.7549,3.9932,324627,0
+GILT.US,D,20081007,000000,4.0699,4.1976,3.6187,3.6187,284047,0
+GILT.US,D,20081008,000000,3.6272,3.6867,3.3546,3.3887,678672,0
+GILT.US,D,20081009,000000,3.4994,3.6187,3.278,3.3206,241169,0
+GILT.US,D,20081010,000000,3.1674,3.2611,2.9034,3.1759,494248,0
+GILT.US,D,20081013,000000,3.3462,3.5761,3.3462,3.559,231257,0
+GILT.US,D,20081014,000000,3.7208,3.7463,3.3462,3.4484,128305,0
+GILT.US,D,20081015,000000,3.4058,3.4058,3.0397,3.0822,135995,0
+GILT.US,D,20081016,000000,3.1844,3.2865,3.1333,3.2865,131238,0
+GILT.US,D,20081017,000000,3.2015,3.3802,3.1674,3.3376,185701,0
+GILT.US,D,20081020,000000,3.4143,3.4739,3.3291,3.4568,31736,0
+GILT.US,D,20081021,000000,3.4228,3.4568,3.3036,3.3887,60885,0
+GILT.US,D,20081022,000000,3.3717,3.3717,3.0481,3.0567,83448,0
+GILT.US,D,20081023,000000,3.0481,3.1419,2.8693,2.9375,164715,0
+GILT.US,D,20081024,000000,2.8949,2.8949,2.8268,2.8438,74801,0
+GILT.US,D,20081027,000000,2.9034,2.9375,2.7161,2.7502,199814,0
+GILT.US,D,20081028,000000,2.8863,2.8949,2.6991,2.8779,303690,0
+GILT.US,D,20081029,000000,2.8098,2.8098,2.6055,2.648,204161,0
+GILT.US,D,20081030,000000,2.7332,2.7332,2.5884,2.6139,220511,0
+GILT.US,D,20081031,000000,2.5628,2.682,2.4692,2.6565,244631,0
+GILT.US,D,20081103,000000,2.7161,3.0226,2.7161,2.946,200886,0
+GILT.US,D,20081104,000000,3.0567,3.2015,2.9885,3.2015,346272,0
+GILT.US,D,20081105,000000,3.1503,3.1503,2.8183,2.8183,126732,0
+GILT.US,D,20081106,000000,2.7842,2.7928,2.5714,2.6055,231206,0
+GILT.US,D,20081107,000000,2.682,2.682,2.5202,2.5798,101358,0
+GILT.US,D,20081110,000000,2.7246,2.7246,2.4606,2.4606,148984,0
+GILT.US,D,20081111,000000,2.5117,2.5458,2.3585,2.3585,172539,0
+GILT.US,D,20081112,000000,2.3245,2.333,2.1201,2.1372,107569,0
+GILT.US,D,20081113,000000,2.1286,2.2563,1.9753,2.2308,116509,0
+GILT.US,D,20081114,000000,2.2308,2.2478,2.035,2.1541,86025,0
+GILT.US,D,20081117,000000,2.2223,2.3585,2.1627,2.3159,188777,0
+GILT.US,D,20081118,000000,2.3415,2.4351,2.3159,2.3585,127703,0
+GILT.US,D,20081119,000000,2.4351,2.7502,2.1797,2.5458,270039,0
+GILT.US,D,20081120,000000,2.4266,2.4266,2.0264,2.0605,145692,0
+GILT.US,D,20081121,000000,2.1882,2.2989,2.086,2.2989,78728,0
+GILT.US,D,20081124,000000,2.2563,2.3841,2.1372,2.2137,574952,0
+GILT.US,D,20081125,000000,2.3074,2.3755,2.0775,2.1456,404121,0
+GILT.US,D,20081126,000000,2.1031,2.1201,1.8647,2.0519,288323,0
+GILT.US,D,20081128,000000,2.0093,2.086,1.9329,2.0775,52505,0
+GILT.US,D,20081201,000000,2.0775,2.0775,1.8562,1.8902,232191,0
+GILT.US,D,20081202,000000,1.8902,2.0605,1.8817,1.9924,289777,0
+GILT.US,D,20081203,000000,1.9924,2.0179,1.9584,2.0093,98414,0
+GILT.US,D,20081204,000000,2.0093,2.086,2.0009,2.0434,127007,0
+GILT.US,D,20081205,000000,1.9668,2.0434,1.9584,2.035,150494,0
+GILT.US,D,20081208,000000,2.1115,2.1286,2.0605,2.1031,214764,0
+GILT.US,D,20081209,000000,2.1115,2.1712,2.086,2.1627,295139,0
+GILT.US,D,20081210,000000,2.2308,2.3755,2.2053,2.3415,185654,0
+GILT.US,D,20081211,000000,2.3415,2.3415,2.2393,2.2393,102036,0
+GILT.US,D,20081212,000000,2.2223,2.2733,2.1456,2.2733,64655,0
+GILT.US,D,20081215,000000,2.1968,2.2478,2.086,2.1031,167921,0
+GILT.US,D,20081216,000000,2.1286,2.1456,2.0519,2.1031,133743,0
+GILT.US,D,20081217,000000,2.0946,2.1031,1.9668,2.035,92196,0
+GILT.US,D,20081218,000000,2.0264,2.0434,1.9838,2.0009,109193,0
+GILT.US,D,20081219,000000,1.9584,2.1115,1.9584,2.086,52776,0
+GILT.US,D,20081222,000000,2.0179,2.0264,1.9584,1.9668,76398,0
+GILT.US,D,20081223,000000,1.9329,1.9668,1.9158,1.9158,224701,0
+GILT.US,D,20081224,000000,1.9158,1.9498,1.8902,1.9498,83361,0
+GILT.US,D,20081226,000000,1.9329,2.0434,1.9329,2.0009,81476,0
+GILT.US,D,20081229,000000,1.9243,1.9329,1.8476,1.8732,353684,0
+GILT.US,D,20081230,000000,1.9158,1.9413,1.9072,1.9413,168575,0
+GILT.US,D,20081231,000000,2.2308,2.7076,2.2223,2.2223,893600,0
+GILT.US,D,20090102,000000,2.4436,2.5543,2.3926,2.4776,360550,0
+GILT.US,D,20090105,000000,2.2989,2.5543,2.2904,2.2904,329044,0
+GILT.US,D,20090106,000000,2.3585,2.3841,2.2904,2.3415,228108,0
+GILT.US,D,20090107,000000,2.35,2.4095,2.333,2.3841,55283,0
+GILT.US,D,20090108,000000,2.3841,2.5117,2.3755,2.5117,140873,0
+GILT.US,D,20090109,000000,2.5543,2.5543,2.4266,2.4606,57776,0
+GILT.US,D,20090112,000000,2.5458,2.5458,2.4266,2.4436,372173,0
+GILT.US,D,20090113,000000,2.4862,2.5543,2.4266,2.4947,195030,0
+GILT.US,D,20090114,000000,2.5033,2.5033,2.4351,2.4947,88476,0
+GILT.US,D,20090115,000000,2.4521,2.4692,2.3671,2.4011,93303,0
+GILT.US,D,20090116,000000,2.4351,2.4947,2.3841,2.4947,129422,0
+GILT.US,D,20090120,000000,2.4266,2.4776,2.333,2.3671,42294,0
+GILT.US,D,20090121,000000,2.3755,2.5288,2.3755,2.4862,55670,0
+GILT.US,D,20090122,000000,2.4947,2.4947,2.3841,2.4606,31491,0
+GILT.US,D,20090123,000000,2.4011,2.4692,2.3841,2.4606,67664,0
+GILT.US,D,20090126,000000,2.4692,2.5288,2.4692,2.5117,136987,0
+GILT.US,D,20090127,000000,2.4692,2.5798,2.3926,2.5458,207584,0
+GILT.US,D,20090128,000000,2.6395,2.7246,2.5714,2.6991,291929,0
+GILT.US,D,20090129,000000,2.6565,2.682,2.6139,2.6139,110869,0
+GILT.US,D,20090130,000000,2.648,2.7161,2.6055,2.6736,317408,0
+GILT.US,D,20090202,000000,2.7161,2.9034,2.6991,2.8693,235001,0
+GILT.US,D,20090203,000000,2.9375,3.1078,2.8693,3.0993,447465,0
+GILT.US,D,20090204,000000,3.1674,3.2696,3.1078,3.227,342538,0
+GILT.US,D,20090205,000000,3.3036,3.3121,3.1333,3.2015,260200,0
+GILT.US,D,20090206,000000,3.1929,3.2441,3.1163,3.227,96086,0
+GILT.US,D,20090209,000000,3.2355,3.2355,3.0311,3.1078,114801,0
+GILT.US,D,20090210,000000,3.0481,3.1248,3.0056,3.0737,68578,0
+GILT.US,D,20090211,000000,3.0226,3.0226,2.8523,2.9375,68709,0
+GILT.US,D,20090212,000000,2.912,2.963,2.8183,2.8438,77448,0
+GILT.US,D,20090213,000000,2.8523,2.9715,2.8353,2.9204,70530,0
+GILT.US,D,20090217,000000,2.8608,3.0056,2.8013,2.9885,435416,0
+GILT.US,D,20090218,000000,3.0652,3.0993,2.8949,3.0141,542559,0
+GILT.US,D,20090219,000000,3.0822,3.0822,2.9715,2.9715,269561,0
+GILT.US,D,20090220,000000,2.9545,2.9971,2.8608,2.9545,71028,0
+GILT.US,D,20090223,000000,2.9204,2.9289,2.6991,2.7758,90297,0
+GILT.US,D,20090224,000000,2.7672,2.7928,2.6565,2.7502,77428,0
+GILT.US,D,20090225,000000,2.6224,2.7332,2.6055,2.7076,36315,0
+GILT.US,D,20090226,000000,2.6736,2.7502,2.6565,2.682,72011,0
+GILT.US,D,20090227,000000,2.682,2.682,2.4266,2.6565,57572,0
+GILT.US,D,20090302,000000,2.6565,2.6565,2.5373,2.5373,53653,0
+GILT.US,D,20090303,000000,2.5714,2.5714,2.4351,2.4862,51840,0
+GILT.US,D,20090304,000000,2.5458,2.665,2.5373,2.6224,53821,0
+GILT.US,D,20090305,000000,2.5543,2.5628,2.4351,2.4521,63821,0
+GILT.US,D,20090306,000000,2.4692,2.4692,2.3415,2.4521,70670,0
+GILT.US,D,20090309,000000,2.3926,2.4521,2.3926,2.4351,35879,0
+GILT.US,D,20090310,000000,2.3585,2.5458,2.35,2.5117,56535,0
+GILT.US,D,20090311,000000,2.5117,2.5714,2.5117,2.5628,12633,0
+GILT.US,D,20090312,000000,2.5543,2.6139,2.5543,2.6055,40006,0
+GILT.US,D,20090313,000000,2.6139,2.8438,2.4692,2.648,29042,0
+GILT.US,D,20090316,000000,2.7246,2.7246,2.6055,2.6055,38698,0
+GILT.US,D,20090317,000000,2.6224,2.7161,2.6224,2.6736,43909,0
+GILT.US,D,20090318,000000,2.648,2.6736,2.5714,2.6395,37829,0
+GILT.US,D,20090319,000000,2.6991,2.7246,2.5884,2.6055,29392,0
+GILT.US,D,20090320,000000,2.7076,2.7246,2.5798,2.6224,37288,0
+GILT.US,D,20090323,000000,2.682,2.8013,2.6395,2.7672,80179,0
+GILT.US,D,20090324,000000,2.7672,2.8779,2.6991,2.8608,109250,0
+GILT.US,D,20090325,000000,2.8949,2.9715,2.8183,2.9715,173740,0
+GILT.US,D,20090326,000000,3.0397,3.1419,2.9885,3.0652,150164,0
+GILT.US,D,20090327,000000,3.0567,3.0567,2.9885,3.0311,35891,0
+GILT.US,D,20090330,000000,2.9375,2.9375,2.8353,2.8523,66635,0
+GILT.US,D,20090331,000000,2.8523,2.9715,2.8523,2.8693,31722,0
+GILT.US,D,20090401,000000,2.9375,3.0481,2.8949,3.0311,64538,0
+GILT.US,D,20090402,000000,3.0652,3.0652,2.9885,2.9885,34632,0
+GILT.US,D,20090403,000000,2.9545,3.0652,2.9545,3.0481,17686,0
+GILT.US,D,20090406,000000,3.0226,3.0311,2.912,2.9801,45803,0
+GILT.US,D,20090407,000000,2.9801,2.9801,2.912,2.946,35360,0
+GILT.US,D,20090408,000000,2.9204,3.0311,2.9204,3.0311,64088,0
+GILT.US,D,20090409,000000,3.0567,3.0993,3.0226,3.0226,45287,0
+GILT.US,D,20090413,000000,3.0226,3.0397,2.9971,3.0397,48600,0
+GILT.US,D,20090414,000000,3.0226,3.0397,3.0056,3.0226,25145,0
+GILT.US,D,20090415,000000,3.0141,3.0567,3.0141,3.0311,46952,0
+GILT.US,D,20090416,000000,3.0397,3.1163,3.0056,3.0737,38810,0
+GILT.US,D,20090417,000000,3.0226,3.1078,3.0226,3.0737,32983,0
+GILT.US,D,20090420,000000,2.9801,3.0481,2.9375,3.0056,109336,0
+GILT.US,D,20090421,000000,3.0141,3.0652,2.9801,3.0652,38091,0
+GILT.US,D,20090422,000000,3.0056,3.0652,2.9801,3.0226,10938,0
+GILT.US,D,20090423,000000,3.1419,3.1419,3.0822,3.0907,2114,0
+GILT.US,D,20090424,000000,3.1333,3.1503,3.1078,3.1419,181888,0
+GILT.US,D,20090427,000000,3.1333,3.1419,3.0737,3.1078,7352,0
+GILT.US,D,20090428,000000,3.0226,3.1248,3.0226,3.0993,119505,0
+GILT.US,D,20090429,000000,3.1163,3.1503,3.1163,3.1503,31109,0
+GILT.US,D,20090430,000000,3.1929,3.2441,3.0481,3.1333,54189,0
+GILT.US,D,20090501,000000,3.0737,3.1759,3.0737,3.1759,68727,0
+GILT.US,D,20090504,000000,3.1503,3.1674,3.0822,3.1333,28362,0
+GILT.US,D,20090505,000000,3.1503,3.1503,3.0226,3.0226,208622,0
+GILT.US,D,20090506,000000,2.8523,3.0652,2.8523,3.0056,258532,0
+GILT.US,D,20090507,000000,3.0822,3.0993,3.0226,3.0993,39158,0
+GILT.US,D,20090508,000000,3.0737,3.2185,3.0652,3.1929,88068,0
+GILT.US,D,20090511,000000,3.2185,3.2185,3.0311,3.0993,35843,0
+GILT.US,D,20090512,000000,3.0822,3.0822,3.0141,3.0226,37907,0
+GILT.US,D,20090513,000000,3.0226,3.0226,2.8949,2.8949,25952,0
+GILT.US,D,20090514,000000,2.8949,2.9801,2.8608,2.9204,13445,0
+GILT.US,D,20090515,000000,2.9375,2.9375,2.8268,2.8268,15667,0
+GILT.US,D,20090518,000000,2.8183,2.8863,2.7672,2.8183,26625,0
+GILT.US,D,20090519,000000,2.8863,2.912,2.7842,2.9034,39551,0
+GILT.US,D,20090520,000000,2.9375,2.9801,2.9034,2.912,28534,0
+GILT.US,D,20090521,000000,2.9801,3.0056,2.8353,2.912,100297,0
+GILT.US,D,20090522,000000,2.8863,2.946,2.8779,2.946,26049,0
+GILT.US,D,20090526,000000,2.7672,2.8779,2.7246,2.7246,82744,0
+GILT.US,D,20090527,000000,2.7842,2.8949,2.7842,2.8693,25046,0
+GILT.US,D,20090528,000000,2.8183,2.8523,2.8098,2.8523,18745,0
+GILT.US,D,20090529,000000,2.8013,2.9801,2.7672,2.9375,45009,0
+GILT.US,D,20090601,000000,2.9289,3.0993,2.9034,3.0993,344690,0
+GILT.US,D,20090602,000000,3.0993,3.1589,3.0652,3.1589,50710,0
+GILT.US,D,20090603,000000,3.1589,3.1844,3.0481,3.1503,29967,0
+GILT.US,D,20090604,000000,3.1503,3.1503,2.9801,3.1078,13087,0
+GILT.US,D,20090605,000000,3.1503,3.1503,3.0822,3.1163,11141,0
+GILT.US,D,20090608,000000,3.0141,3.0993,2.946,3.0056,74635,0
+GILT.US,D,20090609,000000,3.2355,3.3462,3.1929,3.3206,173518,0
+GILT.US,D,20090610,000000,3.4058,3.4398,3.1759,3.2355,264369,0
+GILT.US,D,20090611,000000,3.2185,3.2611,3.1844,3.1844,43479,0
+GILT.US,D,20090612,000000,3.1674,3.21,3.1163,3.21,130715,0
+GILT.US,D,20090615,000000,3.2355,3.2611,3.1759,3.1929,47240,0
+GILT.US,D,20090616,000000,3.3462,3.3462,3.2355,3.2696,24733,0
+GILT.US,D,20090617,000000,3.2441,3.3291,3.2355,3.2865,21873,0
+GILT.US,D,20090618,000000,3.3376,3.3632,3.2441,3.295,18292,0
+GILT.US,D,20090619,000000,3.3206,3.3376,3.295,3.3206,10228,0
+GILT.US,D,20090622,000000,3.4058,3.4739,3.3376,3.4739,119022,0
+GILT.US,D,20090623,000000,3.542,3.5846,3.2355,3.4313,90917,0
+GILT.US,D,20090624,000000,3.4484,3.542,3.4058,3.542,41105,0
+GILT.US,D,20090625,000000,3.5335,3.6272,3.4994,3.5165,27104,0
+GILT.US,D,20090626,000000,3.4994,3.4994,3.4654,3.4994,33708,0
+GILT.US,D,20090629,000000,3.6442,3.8996,3.6016,3.857,139861,0
+GILT.US,D,20090630,000000,3.857,3.8996,3.7208,3.7804,44595,0
+GILT.US,D,20090701,000000,4.0189,4.2316,4.0018,4.1211,199185,0
+GILT.US,D,20090702,000000,4.155,4.2487,4.0529,4.1295,66052,0
+GILT.US,D,20090706,000000,4.1465,4.1465,3.9422,4.0529,62388,0
+GILT.US,D,20090707,000000,4.0359,4.0359,3.8655,3.8655,41062,0
+GILT.US,D,20090708,000000,3.857,3.857,3.542,3.7293,55852,0
+GILT.US,D,20090709,000000,3.5846,3.6272,3.542,3.5931,99719,0
+GILT.US,D,20090710,000000,3.5931,3.6272,3.5165,3.6187,62456,0
+GILT.US,D,20090713,000000,3.5761,3.6783,3.508,3.6612,24587,0
+GILT.US,D,20090714,000000,3.6357,3.7038,3.6272,3.6612,19488,0
+GILT.US,D,20090715,000000,3.8315,3.857,3.7038,3.8315,51297,0
+GILT.US,D,20090716,000000,3.8059,3.8485,3.7549,3.8145,15735,0
+GILT.US,D,20090717,000000,3.7804,3.891,3.7804,3.8741,26555,0
+GILT.US,D,20090720,000000,3.8315,3.9592,3.8315,3.9592,70893,0
+GILT.US,D,20090721,000000,4.0018,4.0018,3.9337,3.9848,10908,0
+GILT.US,D,20090722,000000,3.9422,3.9932,3.84,3.8741,14382,0
+GILT.US,D,20090723,000000,3.8741,3.9932,3.7889,3.8229,30812,0
+GILT.US,D,20090724,000000,3.8229,3.8741,3.8145,3.8741,9338,0
+GILT.US,D,20090727,000000,4.1211,4.1891,4.087,4.1635,86463,0
+GILT.US,D,20090728,000000,4.2232,4.2487,4.1295,4.1635,14866,0
+GILT.US,D,20090729,000000,4.1976,4.2316,4.1125,4.1125,9218,0
+GILT.US,D,20090730,000000,4.1211,4.172,4.1211,4.1381,7183,0
+GILT.US,D,20090731,000000,4.1381,4.1635,4.1295,4.155,11736,0
+GILT.US,D,20090803,000000,4.172,4.2487,4.1125,4.2402,76167,0
+GILT.US,D,20090804,000000,4.087,4.155,4.0273,4.1465,51077,0
+GILT.US,D,20090805,000000,4.172,4.172,3.9337,4.087,17966,0
+GILT.US,D,20090806,000000,4.104,4.104,4.0018,4.0189,15788,0
+GILT.US,D,20090807,000000,4.0785,4.1295,4.0189,4.104,45105,0
+GILT.US,D,20090810,000000,4.0954,4.0954,3.891,3.9763,18175,0
+GILT.US,D,20090811,000000,3.891,3.891,3.7123,3.7719,57819,0
+GILT.US,D,20090812,000000,3.7208,3.7208,3.5931,3.6612,42644,0
+GILT.US,D,20090813,000000,3.6612,3.6953,3.5846,3.6187,18116,0
+GILT.US,D,20090814,000000,3.6102,3.6612,3.5846,3.6187,33425,0
+GILT.US,D,20090817,000000,3.6272,3.6272,3.4654,3.4824,23566,0
+GILT.US,D,20090818,000000,3.5931,3.6102,3.559,3.5761,56257,0
+GILT.US,D,20090819,000000,3.508,3.5931,3.508,3.5676,18570,0
+GILT.US,D,20090820,000000,3.5761,3.6612,3.559,3.5761,55092,0
+GILT.US,D,20090821,000000,3.5931,3.6187,3.5761,3.6016,93895,0
+GILT.US,D,20090824,000000,3.5165,3.5506,3.4568,3.4568,63690,0
+GILT.US,D,20090825,000000,3.508,3.6953,3.4909,3.4909,15374,0
+GILT.US,D,20090826,000000,3.542,3.6783,3.4909,3.4994,50137,0
+GILT.US,D,20090827,000000,3.525,3.6528,3.508,3.5846,11178,0
+GILT.US,D,20090828,000000,3.6442,3.6442,3.525,3.559,18490,0
+GILT.US,D,20090831,000000,3.5335,3.6187,3.5335,3.6187,41144,0
+GILT.US,D,20090901,000000,3.6867,3.7378,3.5846,3.5846,53480,0
+GILT.US,D,20090902,000000,3.6357,3.7378,3.6187,3.6867,43819,0
+GILT.US,D,20090903,000000,3.7549,3.8741,3.7549,3.8655,32840,0
+GILT.US,D,20090904,000000,3.9167,3.9592,3.857,3.9507,21550,0
+GILT.US,D,20090908,000000,3.9763,3.9848,3.8655,3.9507,56547,0
+GILT.US,D,20090909,000000,3.9848,4.0444,3.8826,3.9763,50456,0
+GILT.US,D,20090910,000000,3.9763,3.9932,3.84,3.8826,66965,0
+GILT.US,D,20090911,000000,3.8741,3.9592,3.84,3.9251,36104,0
+GILT.US,D,20090914,000000,3.7549,3.8145,3.6783,3.7463,79854,0
+GILT.US,D,20090915,000000,3.7378,3.8315,3.7378,3.7804,58717,0
+GILT.US,D,20090916,000000,3.9251,3.9251,3.7719,3.8315,49372,0
+GILT.US,D,20090917,000000,3.857,3.8741,3.7463,3.7549,63597,0
+GILT.US,D,20090918,000000,3.7633,3.7889,3.7463,3.7463,19123,0
+GILT.US,D,20090921,000000,3.7378,3.7804,3.6357,3.7463,33544,0
+GILT.US,D,20090922,000000,3.7208,3.7719,3.6783,3.7123,52632,0
+GILT.US,D,20090923,000000,3.6783,3.7378,3.6528,3.6528,43222,0
+GILT.US,D,20090924,000000,3.6528,3.6528,3.542,3.559,61544,0
+GILT.US,D,20090925,000000,3.559,3.5761,3.4228,3.4484,117005,0
+GILT.US,D,20090928,000000,3.4909,3.542,3.4568,3.525,45658,0
+GILT.US,D,20090929,000000,3.5931,3.6357,3.5676,3.6016,38053,0
+GILT.US,D,20090930,000000,3.6187,3.6357,3.5761,3.5846,74113,0
+GILT.US,D,20091001,000000,3.6187,3.6953,3.5931,3.6187,72042,0
+GILT.US,D,20091002,000000,3.6612,3.6612,3.6187,3.6187,27453,0
+GILT.US,D,20091005,000000,3.5846,3.6272,3.5335,3.5335,19263,0
+GILT.US,D,20091006,000000,3.5761,3.5846,3.542,3.5676,10314,0
+GILT.US,D,20091007,000000,3.5761,3.6953,3.5761,3.6612,22961,0
+GILT.US,D,20091008,000000,3.7038,3.7633,3.6783,3.6953,19867,0
+GILT.US,D,20091009,000000,3.7038,3.7208,3.6612,3.7208,15044,0
+GILT.US,D,20091012,000000,3.7378,3.7549,3.7038,3.7038,39488,0
+GILT.US,D,20091013,000000,3.7549,3.8229,3.7378,3.7889,15534,0
+GILT.US,D,20091014,000000,3.8315,3.9337,3.8315,3.8655,52119,0
+GILT.US,D,20091015,000000,3.8826,3.8996,3.8059,3.8826,41279,0
+GILT.US,D,20091016,000000,3.8315,3.8485,3.7889,3.8315,35234,0
+GILT.US,D,20091019,000000,3.857,3.9167,3.8485,3.8741,48854,0
+GILT.US,D,20091020,000000,4.0018,4.087,3.9677,4.0529,130169,0
+GILT.US,D,20091021,000000,4.0444,4.1211,3.9507,3.9507,32549,0
+GILT.US,D,20091022,000000,4.0359,4.1465,4.0018,4.0614,45361,0
+GILT.US,D,20091023,000000,4.0699,4.0699,4.0189,4.0444,31535,0
+GILT.US,D,20091026,000000,4.0954,4.1465,4.0785,4.087,83815,0
+GILT.US,D,20091027,000000,4.087,4.087,3.9592,3.9763,31132,0
+GILT.US,D,20091028,000000,3.9251,3.9337,3.8145,3.8485,18832,0
+GILT.US,D,20091029,000000,3.9251,3.9763,3.8826,3.9081,59422,0
+GILT.US,D,20091030,000000,3.8826,3.8826,3.7804,3.8145,27436,0
+GILT.US,D,20091102,000000,3.9167,3.9167,3.7038,3.7719,35430,0
+GILT.US,D,20091103,000000,3.7549,3.8655,3.7549,3.8485,35507,0
+GILT.US,D,20091104,000000,3.857,3.857,3.7293,3.7974,26938,0
+GILT.US,D,20091105,000000,3.7974,3.9081,3.7719,3.8315,29800,0
+GILT.US,D,20091106,000000,3.8315,3.8315,3.7974,3.8145,6694,0
+GILT.US,D,20091109,000000,3.8741,4.0018,3.8741,3.9167,60271,0
+GILT.US,D,20091110,000000,4.0189,4.1125,4.0189,4.0699,112503,0
+GILT.US,D,20091111,000000,4.0699,4.1295,3.9932,4.0529,16296,0
+GILT.US,D,20091112,000000,4.0103,4.0189,3.9251,3.9251,13911,0
+GILT.US,D,20091113,000000,3.9167,3.9848,3.9167,3.9763,43209,0
+GILT.US,D,20091116,000000,3.9507,4.0103,3.9337,4.0103,61698,0
+GILT.US,D,20091117,000000,3.8059,3.9507,3.8059,3.9167,41000,0
+GILT.US,D,20091118,000000,3.9081,3.9422,3.857,3.8826,32663,0
+GILT.US,D,20091119,000000,3.8996,3.9167,3.7974,3.8996,16383,0
+GILT.US,D,20091120,000000,3.8229,3.891,3.7889,3.8485,24748,0
+GILT.US,D,20091123,000000,3.7889,3.8059,3.7293,3.7804,46864,0
+GILT.US,D,20091124,000000,3.7889,3.8315,3.7123,3.7719,28100,0
+GILT.US,D,20091125,000000,3.8229,3.8315,3.7463,3.8059,33106,0
+GILT.US,D,20091127,000000,3.7293,3.7293,3.6102,3.7038,10042,0
+GILT.US,D,20091130,000000,3.5931,3.8315,3.4909,3.7293,161249,0
+GILT.US,D,20091201,000000,3.8826,3.8826,3.6612,3.8485,194348,0
+GILT.US,D,20091202,000000,3.8315,3.9167,3.8145,3.8315,131892,0
+GILT.US,D,20091203,000000,3.8655,3.8655,3.8315,3.8315,15320,0
+GILT.US,D,20091204,000000,3.891,3.8996,3.8485,3.8655,18406,0
+GILT.US,D,20091207,000000,3.7974,3.8826,3.7974,3.8741,19535,0
+GILT.US,D,20091208,000000,3.8059,3.857,3.8059,3.8315,10899,0
+GILT.US,D,20091209,000000,3.8145,4.0018,3.8145,3.9507,50385,0
+GILT.US,D,20091210,000000,3.9932,4.0103,3.9081,4.0103,9666,0
+GILT.US,D,20091211,000000,3.9848,4.0529,3.8741,4.0018,126487,0
+GILT.US,D,20091214,000000,4.0359,4.0359,3.8826,3.9422,15263,0
+GILT.US,D,20091215,000000,3.8741,3.8996,3.7889,3.891,61399,0
+GILT.US,D,20091216,000000,3.84,3.84,3.7974,3.8059,61542,0
+GILT.US,D,20091217,000000,3.6783,3.7804,3.6187,3.7804,80440,0
+GILT.US,D,20091218,000000,3.7463,3.8315,3.7463,3.7804,96478,0
+GILT.US,D,20091221,000000,3.7633,3.8655,3.7633,3.7804,45301,0
+GILT.US,D,20091222,000000,3.7804,3.8655,3.7804,3.8655,68442,0
+GILT.US,D,20091223,000000,3.8229,3.857,3.7804,3.8315,33328,0
+GILT.US,D,20091224,000000,3.84,3.8655,3.7463,3.8655,20183,0
+GILT.US,D,20091228,000000,3.8485,3.8485,3.8145,3.8315,16952,0
+GILT.US,D,20091229,000000,3.7804,3.8485,3.7804,3.8315,5248,0
+GILT.US,D,20091230,000000,3.6783,3.8741,3.6783,3.8485,40885,0
+GILT.US,D,20091231,000000,3.857,4.0018,3.857,3.9251,36699,0
+GILT.US,D,20100104,000000,4.0785,4.2061,4.0785,4.2061,115535,0
+GILT.US,D,20100105,000000,4.2487,4.4105,4.2487,4.3509,67806,0
+GILT.US,D,20100106,000000,4.419,4.436,4.3935,4.4105,43491,0
+GILT.US,D,20100107,000000,4.6915,4.768,4.6489,4.6999,74477,0
+GILT.US,D,20100108,000000,4.717,4.768,4.6489,4.768,38238,0
+GILT.US,D,20100111,000000,4.9384,4.9384,4.8021,4.8447,47784,0
+GILT.US,D,20100112,000000,4.8702,4.9384,4.8021,4.8277,33489,0
+GILT.US,D,20100113,000000,4.7851,4.8959,4.7851,4.8959,36431,0
+GILT.US,D,20100114,000000,4.8533,4.8533,4.7255,4.8021,12962,0
+GILT.US,D,20100115,000000,4.6318,4.7511,4.6318,4.7084,26648,0
+GILT.US,D,20100119,000000,4.7425,4.8447,4.7425,4.8447,27978,0
+GILT.US,D,20100120,000000,4.8788,4.8788,4.7766,4.8021,13051,0
+GILT.US,D,20100121,000000,4.7511,4.768,4.717,4.768,5521,0
+GILT.US,D,20100122,000000,4.7596,4.7596,4.6744,4.7084,16800,0
+GILT.US,D,20100125,000000,4.6829,4.734,4.6063,4.734,37189,0
+GILT.US,D,20100126,000000,4.6915,4.6915,4.6318,4.6829,17495,0
+GILT.US,D,20100127,000000,4.7511,4.7511,4.7084,4.7255,36156,0
+GILT.US,D,20100128,000000,4.6063,4.6574,4.5468,4.6403,16645,0
+GILT.US,D,20100129,000000,4.6403,4.6744,4.5723,4.6063,14061,0
+GILT.US,D,20100201,000000,4.6063,4.6063,4.4105,4.5553,21630,0
+GILT.US,D,20100202,000000,4.5212,4.6233,4.5212,4.6148,14626,0
+GILT.US,D,20100203,000000,4.6318,4.6574,4.4956,4.5723,63776,0
+GILT.US,D,20100204,000000,4.5553,4.5977,4.5041,4.5382,76589,0
+GILT.US,D,20100205,000000,4.4701,4.5127,4.3679,4.4446,33695,0
+GILT.US,D,20100208,000000,4.5041,4.5807,4.5041,4.5553,13994,0
+GILT.US,D,20100209,000000,4.5382,4.5893,4.436,4.5127,14342,0
+GILT.US,D,20100210,000000,4.5127,4.5553,4.419,4.5382,5285,0
+GILT.US,D,20100211,000000,4.5212,4.5807,4.4019,4.5468,17046,0
+GILT.US,D,20100212,000000,4.5637,4.5893,4.5637,4.5807,4414,0
+GILT.US,D,20100216,000000,4.4786,4.4956,4.4019,4.4531,34508,0
+GILT.US,D,20100217,000000,4.3935,4.4786,4.3935,4.4531,29985,0
+GILT.US,D,20100218,000000,4.4531,4.4531,4.385,4.3935,14738,0
+GILT.US,D,20100219,000000,4.3935,4.3935,4.3679,4.385,60603,0
+GILT.US,D,20100222,000000,4.436,4.4701,4.4105,4.4276,82642,0
+GILT.US,D,20100223,000000,4.385,4.436,4.3168,4.436,86385,0
+GILT.US,D,20100224,000000,4.436,4.5382,4.3935,4.5382,138392,0
+GILT.US,D,20100225,000000,4.5212,4.5637,4.4615,4.4701,19915,0
+GILT.US,D,20100226,000000,4.4786,4.5297,4.4615,4.4615,35895,0
+GILT.US,D,20100301,000000,4.4872,4.6148,4.4872,4.5977,220673,0
+GILT.US,D,20100302,000000,4.7596,4.8702,4.7511,4.7851,119558,0
+GILT.US,D,20100303,000000,5.0065,5.0065,4.8533,4.8533,200548,0
+GILT.US,D,20100304,000000,4.8873,4.9384,4.8277,4.8788,106479,0
+GILT.US,D,20100305,000000,4.9043,5.0831,4.9043,5.0831,86682,0
+GILT.US,D,20100308,000000,5.0916,5.0916,4.964,4.981,78636,0
+GILT.US,D,20100309,000000,5.015,5.015,4.8447,4.8788,55631,0
+GILT.US,D,20100310,000000,4.9128,5.0405,4.8788,4.9384,69746,0
+GILT.US,D,20100311,000000,5.0065,5.0065,4.8618,4.9128,25183,0
+GILT.US,D,20100312,000000,4.9895,4.9895,4.8533,4.9214,15356,0
+GILT.US,D,20100315,000000,4.9981,4.9981,4.8788,4.8788,80500,0
+GILT.US,D,20100316,000000,4.8959,4.981,4.8959,4.981,37255,0
+GILT.US,D,20100317,000000,4.9981,5.0235,4.9299,4.964,57523,0
+GILT.US,D,20100318,000000,4.9981,4.9981,4.9128,4.9724,22760,0
+GILT.US,D,20100319,000000,4.9895,4.9895,4.9043,4.9555,58342,0
+GILT.US,D,20100322,000000,4.9214,4.9724,4.9214,4.9469,75691,0
+GILT.US,D,20100323,000000,4.9214,4.9981,4.9043,4.9981,70197,0
+GILT.US,D,20100324,000000,4.9128,5.0405,4.8959,4.964,98754,0
+GILT.US,D,20100325,000000,4.9555,4.981,4.9299,4.9724,33945,0
+GILT.US,D,20100326,000000,4.9724,4.9724,4.8959,4.9214,16081,0
+GILT.US,D,20100329,000000,4.8959,4.9043,4.8702,4.8873,10332,0
+GILT.US,D,20100330,000000,4.8702,4.9299,4.8702,4.9299,34440,0
+GILT.US,D,20100331,000000,4.8618,4.8618,4.8021,4.8362,29519,0
+GILT.US,D,20100401,000000,4.7851,4.8362,4.7851,4.8021,28134,0
+GILT.US,D,20100405,000000,4.8447,4.8447,4.8106,4.8277,21111,0
+GILT.US,D,20100406,000000,4.7851,4.8021,4.768,4.7937,27470,0
+GILT.US,D,20100407,000000,4.768,4.768,4.5637,4.6489,64630,0
+GILT.US,D,20100408,000000,4.6063,4.6148,4.5468,4.6063,33446,0
+GILT.US,D,20100409,000000,4.5637,4.6233,4.5637,4.6233,4398,0
+GILT.US,D,20100412,000000,4.6829,4.7255,4.6658,4.6999,130621,0
+GILT.US,D,20100413,000000,4.7937,4.8618,4.7937,4.8618,40225,0
+GILT.US,D,20100414,000000,5.0831,5.2704,5.0065,5.2363,132567,0
+GILT.US,D,20100415,000000,5.0745,5.0916,5.0235,5.0661,36357,0
+GILT.US,D,20100416,000000,5.015,5.015,4.9384,4.981,10462,0
+GILT.US,D,20100419,000000,4.9384,5.0405,4.9384,5.0065,10130,0
+GILT.US,D,20100420,000000,5.0661,5.1086,5.0405,5.1086,26868,0
+GILT.US,D,20100421,000000,5.1002,5.1002,5.032,5.0745,14937,0
+GILT.US,D,20100422,000000,5.1938,5.1938,5.049,5.1086,159032,0
+GILT.US,D,20100423,000000,5.1086,5.2108,5.1002,5.2108,144824,0
+GILT.US,D,20100426,000000,5.2789,5.3215,5.2789,5.3045,46134,0
+GILT.US,D,20100427,000000,5.262,5.262,5.1257,5.1257,10100,0
+GILT.US,D,20100428,000000,5.2279,5.2279,5.1342,5.1853,12737,0
+GILT.US,D,20100429,000000,5.2108,5.2108,5.1086,5.1257,27013,0
+GILT.US,D,20100430,000000,5.1598,5.1767,5.1427,5.1767,6442,0
+GILT.US,D,20100503,000000,5.2363,5.3215,5.1938,5.3215,54453,0
+GILT.US,D,20100504,000000,5.2279,5.2363,5.2108,5.2193,11037,0
+GILT.US,D,20100505,000000,5.0661,5.0745,4.9384,5.0235,36144,0
+GILT.US,D,20100506,000000,5.0745,5.0745,4.7255,4.7596,27506,0
+GILT.US,D,20100507,000000,4.8618,4.8618,4.5977,4.6829,49830,0
+GILT.US,D,20100510,000000,5.1086,5.1086,4.964,5.0065,141511,0
+GILT.US,D,20100511,000000,4.8533,4.8533,4.6658,4.6829,22402,0
+GILT.US,D,20100512,000000,4.8618,4.9724,4.8192,4.9043,50793,0
+GILT.US,D,20100513,000000,4.7596,4.7596,4.5977,4.6915,24224,0
+GILT.US,D,20100514,000000,4.6403,4.6403,4.4615,4.6063,16725,0
+GILT.US,D,20100517,000000,4.6489,4.6658,4.4615,4.6489,383036,0
+GILT.US,D,20100518,000000,4.6403,4.6574,4.5297,4.5297,21256,0
+GILT.US,D,20100519,000000,4.5468,4.6658,4.4531,4.6318,46794,0
+GILT.US,D,20100520,000000,4.436,4.436,4.2402,4.3935,69016,0
+GILT.US,D,20100521,000000,4.1891,4.4105,4.1806,4.3254,36286,0
+GILT.US,D,20100524,000000,4.1211,4.1891,4.0529,4.1381,70757,0
+GILT.US,D,20100525,000000,4.1381,4.1381,3.9763,4.104,30105,0
+GILT.US,D,20100526,000000,4.0785,4.1295,3.857,3.8741,158099,0
+GILT.US,D,20100527,000000,3.9677,4.0785,3.9507,4.0785,39751,0
+GILT.US,D,20100528,000000,4.0529,4.1125,4.0103,4.104,27293,0
+GILT.US,D,20100601,000000,3.9167,3.9592,3.8315,3.84,65961,0
+GILT.US,D,20100602,000000,3.8229,3.8229,3.7123,3.7804,16676,0
+GILT.US,D,20100603,000000,3.7549,3.857,3.7549,3.7804,25419,0
+GILT.US,D,20100604,000000,3.7463,3.7633,3.6272,3.6357,45218,0
+GILT.US,D,20100607,000000,3.5676,3.5676,3.4228,3.4228,18193,0
+GILT.US,D,20100608,000000,3.4058,3.4994,3.3717,3.4398,44509,0
+GILT.US,D,20100609,000000,3.4824,3.508,3.3632,3.3717,34533,0
+GILT.US,D,20100610,000000,3.6016,3.6016,3.4994,3.559,106256,0
+GILT.US,D,20100611,000000,3.559,3.7293,3.5335,3.7038,24972,0
+GILT.US,D,20100614,000000,3.891,3.9592,3.8485,3.857,46226,0
+GILT.US,D,20100615,000000,3.8655,3.9167,3.8655,3.9167,18339,0
+GILT.US,D,20100616,000000,3.8315,3.8315,3.7889,3.8229,17015,0
+GILT.US,D,20100617,000000,3.8741,3.8741,3.8315,3.8655,4088,0
+GILT.US,D,20100618,000000,3.9081,3.9167,3.8485,3.9167,27792,0
+GILT.US,D,20100621,000000,3.9422,3.9848,3.8826,3.9251,49624,0
+GILT.US,D,20100622,000000,3.9167,3.9422,3.891,3.891,19659,0
+GILT.US,D,20100623,000000,3.8145,3.84,3.7293,3.7549,219799,0
+GILT.US,D,20100624,000000,3.84,3.8996,3.7549,3.7549,25369,0
+GILT.US,D,20100625,000000,3.8485,3.8996,3.7719,3.8741,27364,0
+GILT.US,D,20100628,000000,3.84,3.9167,3.7889,3.8826,24511,0
+GILT.US,D,20100629,000000,3.9167,3.9507,3.7974,3.8826,49102,0
+GILT.US,D,20100630,000000,3.8741,3.9592,3.8485,3.9167,43055,0
+GILT.US,D,20100701,000000,4.0699,4.155,4.0103,4.1125,83012,0
+GILT.US,D,20100702,000000,4.087,4.1891,4.087,4.1891,75614,0
+GILT.US,D,20100706,000000,4.3594,4.4019,4.2742,4.2828,31481,0
+GILT.US,D,20100707,000000,4.2402,4.3254,4.2146,4.3254,21429,0
+GILT.US,D,20100708,000000,4.3338,4.3338,4.2316,4.3168,6282,0
+GILT.US,D,20100709,000000,4.2657,4.3254,4.2657,4.3254,10565,0
+GILT.US,D,20100712,000000,4.385,4.4615,4.3594,4.4276,15278,0
+GILT.US,D,20100713,000000,4.5977,4.6829,4.5723,4.6658,62322,0
+GILT.US,D,20100714,000000,4.5468,4.5723,4.4701,4.5297,4417,0
+GILT.US,D,20100715,000000,4.4615,4.4615,4.4019,4.4276,3098,0
+GILT.US,D,20100716,000000,4.4872,4.4872,4.3594,4.3679,22421,0
+GILT.US,D,20100719,000000,4.3254,4.3338,4.2572,4.2572,1644,0
+GILT.US,D,20100720,000000,4.2913,4.3254,4.2828,4.2913,3837,0
+GILT.US,D,20100721,000000,4.2572,4.2828,4.172,4.2232,8007,0
+GILT.US,D,20100722,000000,4.2061,4.2402,4.1806,4.2232,4801,0
+GILT.US,D,20100723,000000,4.1465,4.2572,4.1465,4.2572,6084,0
+GILT.US,D,20100726,000000,4.2913,4.3594,4.2828,4.3424,9689,0
+GILT.US,D,20100727,000000,4.4276,4.4956,4.385,4.4872,14426,0
+GILT.US,D,20100728,000000,4.4615,4.4872,4.4276,4.4615,129428,0
+GILT.US,D,20100729,000000,4.7851,4.7851,4.4786,4.5212,16656,0
+GILT.US,D,20100730,000000,4.4956,4.5468,4.4956,4.4956,23310,0
+GILT.US,D,20100802,000000,4.6999,4.9895,4.6999,4.981,65709,0
+GILT.US,D,20100803,000000,4.964,5.0576,4.964,5.0235,6871,0
+GILT.US,D,20100804,000000,5.0235,5.0235,4.9128,4.9128,8419,0
+GILT.US,D,20100805,000000,4.9128,4.9981,4.7937,4.9214,7119,0
+GILT.US,D,20100806,000000,4.8959,4.9299,4.8533,4.8533,1644,0
+GILT.US,D,20100809,000000,4.8533,4.9384,4.8106,4.8106,21610,0
+GILT.US,D,20100810,000000,4.6744,4.6744,4.4701,4.4701,30959,0
+GILT.US,D,20100811,000000,4.2913,4.4446,4.1976,4.2828,219273,0
+GILT.US,D,20100812,000000,4.2997,4.3338,4.172,4.2146,52403,0
+GILT.US,D,20100813,000000,4.2146,4.3338,4.2146,4.2913,50197,0
+GILT.US,D,20100816,000000,4.1465,4.2572,4.1465,4.2061,30943,0
+GILT.US,D,20100817,000000,4.3935,4.5297,4.3594,4.385,63158,0
+GILT.US,D,20100818,000000,4.3935,4.4276,4.3509,4.4019,39356,0
+GILT.US,D,20100819,000000,4.3509,4.3509,4.2487,4.2487,11745,0
+GILT.US,D,20100820,000000,4.2572,4.2572,4.172,4.2061,8111,0
+GILT.US,D,20100823,000000,4.1891,4.2232,4.0954,4.172,28859,0
+GILT.US,D,20100824,000000,4.104,4.172,4.087,4.172,168785,0
+GILT.US,D,20100825,000000,4.087,4.1295,4.0103,4.0954,9694,0
+GILT.US,D,20100826,000000,3.9848,4.087,3.9763,4.0785,15531,0
+GILT.US,D,20100827,000000,4.087,4.155,4.0785,4.155,2164,0
+GILT.US,D,20100830,000000,4.1125,4.1891,4.0785,4.1381,32593,0
+GILT.US,D,20100831,000000,4.0103,4.0529,3.9677,3.9763,27161,0
+GILT.US,D,20100901,000000,4.1295,4.2146,4.0529,4.172,29313,0
+GILT.US,D,20100902,000000,4.172,4.2742,4.172,4.2572,64870,0
+GILT.US,D,20100903,000000,4.2572,4.385,4.2572,4.3424,261172,0
+GILT.US,D,20100907,000000,4.5212,4.6148,4.5041,4.5723,73104,0
+GILT.US,D,20100908,000000,4.5212,4.5807,4.5212,4.5723,13623,0
+GILT.US,D,20100909,000000,4.5723,4.6148,4.5723,4.5977,19786,0
+GILT.US,D,20100910,000000,4.5893,4.6403,4.5807,4.5807,44030,0
+GILT.US,D,20100913,000000,4.7084,4.8277,4.6915,4.734,95185,0
+GILT.US,D,20100914,000000,4.8959,4.9128,4.768,4.9128,249600,0
+GILT.US,D,20100915,000000,4.9128,5.0405,4.9128,5.0405,146517,0
+GILT.US,D,20100916,000000,5.1171,5.1512,5.0916,5.1086,49995,0
+GILT.US,D,20100917,000000,5.1257,5.1257,4.981,5.1171,7458,0
+GILT.US,D,20100920,000000,5.1086,5.1086,5.0576,5.0831,30437,0
+GILT.US,D,20100921,000000,5.049,5.0831,5.0405,5.0405,8195,0
+GILT.US,D,20100922,000000,5.049,5.0576,4.9469,5.0065,9247,0
+GILT.US,D,20100923,000000,5.0405,5.1257,4.9555,5.0065,7506,0
+GILT.US,D,20100924,000000,5.0065,5.0661,4.9724,5.0661,23367,0
+GILT.US,D,20100927,000000,4.9724,5.015,4.9384,4.9555,32730,0
+GILT.US,D,20100928,000000,4.9469,4.9469,4.8106,4.8192,30120,0
+GILT.US,D,20100929,000000,4.8192,4.8959,4.8192,4.8702,8788,0
+GILT.US,D,20100930,000000,4.8362,4.9128,4.8362,4.8959,2350,0
+GILT.US,D,20101001,000000,4.9299,4.9384,4.8618,4.8702,5829,0
+GILT.US,D,20101004,000000,5.0235,5.049,4.9043,4.9469,57242,0
+GILT.US,D,20101005,000000,5.0065,5.0745,5.0065,5.0235,12539,0
+GILT.US,D,20101006,000000,5.015,5.0576,4.9214,4.9299,15719,0
+GILT.US,D,20101007,000000,4.9128,4.9299,4.8277,4.8277,13397,0
+GILT.US,D,20101008,000000,4.8533,4.8873,4.8362,4.8702,47904,0
+GILT.US,D,20101011,000000,4.8447,4.8959,4.8021,4.8873,26891,0
+GILT.US,D,20101012,000000,4.9128,4.9724,4.8788,4.9384,10534,0
+GILT.US,D,20101013,000000,5.2789,5.2789,4.9724,5.0065,73729,0
+GILT.US,D,20101014,000000,4.981,5.0065,4.8362,4.8618,32373,0
+GILT.US,D,20101015,000000,4.8447,4.8702,4.7851,4.8533,73156,0
+GILT.US,D,20101018,000000,4.7937,4.7937,4.6999,4.734,22847,0
+GILT.US,D,20101019,000000,4.7084,4.734,4.5468,4.6999,21841,0
+GILT.US,D,20101020,000000,4.5977,4.734,4.5977,4.734,21838,0
+GILT.US,D,20101021,000000,4.768,4.768,4.7255,4.7511,26266,0
+GILT.US,D,20101022,000000,4.734,4.7511,4.6574,4.6744,31185,0
+GILT.US,D,20101025,000000,4.7766,4.7766,4.6233,4.6318,54870,0
+GILT.US,D,20101026,000000,4.5977,4.6233,4.5468,4.5807,19539,0
+GILT.US,D,20101027,000000,4.5553,4.5807,4.5127,4.5807,15583,0
+GILT.US,D,20101028,000000,4.5807,4.5977,4.4786,4.4786,14794,0
+GILT.US,D,20101029,000000,4.5127,4.5468,4.5041,4.5127,10611,0
+GILT.US,D,20101101,000000,4.5807,4.5977,4.5127,4.5297,6077,0
+GILT.US,D,20101102,000000,4.5297,4.5468,4.5127,4.5212,4992,0
+GILT.US,D,20101103,000000,4.5297,4.5553,4.5127,4.5382,32595,0
+GILT.US,D,20101104,000000,4.6489,4.6489,4.5041,4.5041,15403,0
+GILT.US,D,20101105,000000,4.5127,4.5212,4.4786,4.5127,26612,0
+GILT.US,D,20101108,000000,4.4531,4.4786,4.4105,4.4786,14043,0
+GILT.US,D,20101109,000000,4.4446,4.4786,4.4105,4.419,16676,0
+GILT.US,D,20101110,000000,4.3764,4.4105,4.2997,4.3764,5708,0
+GILT.US,D,20101111,000000,4.2316,4.385,4.2316,4.385,7281,0
+GILT.US,D,20101112,000000,4.2402,4.3338,4.2316,4.3168,25200,0
+GILT.US,D,20101115,000000,4.3168,4.3168,4.2316,4.2402,22645,0
+GILT.US,D,20101116,000000,4.2232,4.2232,4.0785,4.2232,18709,0
+GILT.US,D,20101117,000000,4.1125,4.2997,4.1125,4.2657,9808,0
+GILT.US,D,20101118,000000,4.1635,4.2742,4.1211,4.2061,28856,0
+GILT.US,D,20101119,000000,4.2402,4.2402,4.1125,4.1125,12742,0
+GILT.US,D,20101122,000000,4.1211,4.2402,4.1211,4.2402,19200,0
+GILT.US,D,20101123,000000,4.1295,4.2146,4.087,4.2146,36930,0
+GILT.US,D,20101124,000000,4.2061,4.2146,4.1295,4.1806,11904,0
+GILT.US,D,20101126,000000,4.1806,4.2146,4.172,4.1891,4762,0
+GILT.US,D,20101129,000000,4.2402,4.2402,4.087,4.1381,10092,0
+GILT.US,D,20101130,000000,3.9848,4.1125,3.9848,4.1125,53997,0
+GILT.US,D,20101201,000000,4.1465,4.2572,4.1125,4.172,13622,0
+GILT.US,D,20101202,000000,4.2232,4.2402,4.1806,4.2316,10569,0
+GILT.US,D,20101203,000000,4.2146,4.2997,4.2061,4.2402,8416,0
+GILT.US,D,20101206,000000,4.2316,4.2657,4.2061,4.2572,8560,0
+GILT.US,D,20101207,000000,4.2913,4.385,4.2232,4.2232,35529,0
+GILT.US,D,20101208,000000,4.2657,4.3083,4.1976,4.2232,27421,0
+GILT.US,D,20101209,000000,4.2316,4.3338,4.2316,4.2402,11418,0
+GILT.US,D,20101210,000000,4.2657,4.3594,4.2657,4.3338,13389,0
+GILT.US,D,20101213,000000,4.3168,4.4786,4.3168,4.3764,21005,0
+GILT.US,D,20101214,000000,4.4276,4.4276,4.3424,4.3424,24653,0
+GILT.US,D,20101215,000000,4.4105,4.4701,4.3594,4.3594,22424,0
+GILT.US,D,20101216,000000,4.4446,4.4872,4.4105,4.4446,31383,0
+GILT.US,D,20101217,000000,4.4531,4.4531,4.3935,4.4531,21552,0
+GILT.US,D,20101220,000000,4.4956,4.5127,4.4019,4.4531,45139,0
+GILT.US,D,20101221,000000,4.4786,4.5127,4.4531,4.4615,12447,0
+GILT.US,D,20101222,000000,4.4276,4.4872,4.4276,4.4615,4874,0
+GILT.US,D,20101223,000000,4.4276,4.4786,4.385,4.385,36449,0
+GILT.US,D,20101227,000000,4.2742,4.3338,4.2572,4.3338,19885,0
+GILT.US,D,20101228,000000,4.2657,4.3935,4.2657,4.3254,10882,0
+GILT.US,D,20101229,000000,4.2997,4.3424,4.2487,4.2913,58925,0
+GILT.US,D,20101230,000000,4.2742,4.3083,4.2572,4.2657,58049,0
+GILT.US,D,20101231,000000,4.2487,4.2828,4.1976,4.2572,75813,0
+GILT.US,D,20110103,000000,4.3083,4.4701,4.2572,4.3764,41362,0
+GILT.US,D,20110104,000000,4.5893,4.6489,4.5041,4.6489,192617,0
+GILT.US,D,20110105,000000,4.6658,4.6999,4.5468,4.6829,37752,0
+GILT.US,D,20110106,000000,4.6999,4.964,4.6999,4.9384,68025,0
+GILT.US,D,20110107,000000,4.9981,4.9981,4.8873,4.9214,20761,0
+GILT.US,D,20110110,000000,4.8618,4.9724,4.8533,4.9555,18180,0
+GILT.US,D,20110111,000000,4.981,5.015,4.9214,4.9299,26710,0
+GILT.US,D,20110112,000000,4.9724,4.981,4.9299,4.981,13964,0
+GILT.US,D,20110113,000000,4.981,4.981,4.9128,4.9469,16446,0
+GILT.US,D,20110114,000000,4.8618,4.8959,4.7425,4.8959,28762,0
+GILT.US,D,20110118,000000,4.9724,4.9724,4.8362,4.8362,16584,0
+GILT.US,D,20110119,000000,4.8618,4.8959,4.768,4.7851,21625,0
+GILT.US,D,20110120,000000,4.7511,4.7511,4.5977,4.5977,14185,0
+GILT.US,D,20110121,000000,4.734,4.734,4.5893,4.6489,12674,0
+GILT.US,D,20110124,000000,4.5807,4.6148,4.4872,4.5637,60324,0
+GILT.US,D,20110125,000000,4.5127,4.5977,4.5127,4.5893,12503,0
+GILT.US,D,20110126,000000,4.6574,4.6574,4.5553,4.5893,82208,0
+GILT.US,D,20110127,000000,4.5553,4.5553,4.4956,4.4956,26490,0
+GILT.US,D,20110128,000000,4.4872,4.4872,4.3424,4.3424,27282,0
+GILT.US,D,20110131,000000,4.4105,4.419,4.2997,4.3764,46167,0
+GILT.US,D,20110201,000000,4.419,4.419,4.3679,4.4019,55347,0
+GILT.US,D,20110202,000000,4.436,4.5807,4.436,4.5637,78623,0
+GILT.US,D,20110203,000000,4.5468,4.5637,4.5212,4.5468,53688,0
+GILT.US,D,20110204,000000,4.5977,4.6489,4.5723,4.6148,12039,0
+GILT.US,D,20110207,000000,4.6744,4.6744,4.5468,4.5637,83303,0
+GILT.US,D,20110208,000000,4.4872,4.5893,4.4531,4.5893,22540,0
+GILT.US,D,20110209,000000,4.5468,4.5723,4.4956,4.5553,45688,0
+GILT.US,D,20110210,000000,4.5723,4.5893,4.5127,4.5127,32204,0
+GILT.US,D,20110211,000000,4.5468,4.5723,4.5212,4.5212,5407,0
+GILT.US,D,20110214,000000,4.5807,4.5807,4.5212,4.5382,23584,0
+GILT.US,D,20110215,000000,4.5297,4.5297,4.4956,4.5041,4009,0
+GILT.US,D,20110216,000000,4.6318,4.8618,4.6148,4.7937,63235,0
+GILT.US,D,20110218,000000,4.6999,4.6999,4.5723,4.5893,27462,0
+GILT.US,D,20110222,000000,4.5382,4.6744,4.5041,4.5893,49400,0
+GILT.US,D,20110223,000000,4.4872,4.5637,4.3594,4.4786,48334,0
+GILT.US,D,20110224,000000,4.2742,4.3254,4.2146,4.2572,47768,0
+GILT.US,D,20110225,000000,4.3509,4.419,4.2742,4.3935,26992,0
+GILT.US,D,20110228,000000,4.3254,4.3679,4.2657,4.2828,18734,0
+GILT.US,D,20110301,000000,4.2828,4.2828,4.2146,4.2232,16765,0
+GILT.US,D,20110302,000000,4.155,4.2061,4.1295,4.1891,11125,0
+GILT.US,D,20110303,000000,4.2146,4.2572,4.1635,4.2572,12649,0
+GILT.US,D,20110304,000000,4.3594,4.3594,4.2487,4.2742,10719,0
+GILT.US,D,20110307,000000,4.155,4.2232,4.1125,4.1295,13288,0
+GILT.US,D,20110308,000000,4.1806,4.2316,4.1635,4.2232,10981,0
+GILT.US,D,20110309,000000,4.1891,4.3168,4.172,4.3168,23131,0
+GILT.US,D,20110310,000000,4.2316,4.3083,4.1806,4.2828,15098,0
+GILT.US,D,20110311,000000,4.2487,4.9981,4.2402,4.3254,17517,0
+GILT.US,D,20110314,000000,4.2316,4.2913,4.2061,4.2232,4846,0
+GILT.US,D,20110315,000000,4.172,4.2061,4.1465,4.1635,19315,0
+GILT.US,D,20110316,000000,4.155,4.155,4.087,4.087,5686,0
+GILT.US,D,20110317,000000,4.087,4.1295,4.0614,4.0614,8124,0
+GILT.US,D,20110318,000000,4.1295,4.2402,4.1211,4.2402,11658,0
+GILT.US,D,20110321,000000,4.2657,4.2742,4.1295,4.1635,22483,0
+GILT.US,D,20110322,000000,4.155,4.2146,4.1381,4.155,20309,0
+GILT.US,D,20110323,000000,4.104,4.1381,4.0273,4.0273,12831,0
+GILT.US,D,20110324,000000,4.0444,4.2316,4.0444,4.172,23556,0
+GILT.US,D,20110325,000000,4.1211,4.2232,4.1211,4.1635,58714,0
+GILT.US,D,20110328,000000,4.2572,4.4019,4.2572,4.4019,101353,0
+GILT.US,D,20110329,000000,4.436,4.5553,4.436,4.5297,166821,0
+GILT.US,D,20110330,000000,4.5468,4.5637,4.4615,4.5468,61199,0
+GILT.US,D,20110331,000000,4.5127,4.5382,4.4872,4.5127,12560,0
+GILT.US,D,20110401,000000,4.4956,4.5212,4.436,4.5041,52442,0
+GILT.US,D,20110404,000000,4.385,4.436,4.2402,4.2828,107937,0
+GILT.US,D,20110405,000000,4.3168,4.3764,4.2572,4.2997,42238,0
+GILT.US,D,20110406,000000,4.3424,4.385,4.2657,4.3679,35180,0
+GILT.US,D,20110407,000000,4.3083,4.3424,4.2572,4.3424,24466,0
+GILT.US,D,20110408,000000,4.3338,4.419,4.2572,4.2997,32637,0
+GILT.US,D,20110411,000000,4.3338,4.3424,4.2742,4.2828,9527,0
+GILT.US,D,20110412,000000,4.2828,4.2828,4.1295,4.2657,20673,0
+GILT.US,D,20110413,000000,4.2572,4.2657,4.2146,4.2146,15516,0
+GILT.US,D,20110414,000000,4.2402,4.2742,4.2146,4.2316,17661,0
+GILT.US,D,20110415,000000,4.2232,4.2572,4.2232,4.2232,12919,0
+GILT.US,D,20110418,000000,4.1381,4.172,4.0954,4.172,6113,0
+GILT.US,D,20110419,000000,4.172,4.2232,4.1295,4.2232,15181,0
+GILT.US,D,20110420,000000,4.2232,4.2572,4.1381,4.2572,66546,0
+GILT.US,D,20110421,000000,4.2572,4.2572,4.1806,4.1806,3435,0
+GILT.US,D,20110425,000000,4.1806,4.2061,4.1381,4.1465,13603,0
+GILT.US,D,20110426,000000,4.1295,4.1295,4.0103,4.0614,96529,0
+GILT.US,D,20110427,000000,4.0529,4.1295,4.0189,4.1295,20830,0
+GILT.US,D,20110428,000000,4.087,4.087,4.0444,4.0444,64203,0
+GILT.US,D,20110429,000000,4.0785,4.0954,4.0699,4.0699,5504,0
+GILT.US,D,20110502,000000,4.0954,4.1295,4.0614,4.0785,6327,0
+GILT.US,D,20110503,000000,4.0018,4.0444,3.9167,4.0273,102577,0
+GILT.US,D,20110504,000000,3.9848,4.0018,3.9422,3.9763,9985,0
+GILT.US,D,20110505,000000,3.9592,4.0189,3.8996,4.0018,45662,0
+GILT.US,D,20110506,000000,4.172,4.2913,4.1295,4.1891,160334,0
+GILT.US,D,20110509,000000,4.2487,4.2997,4.1976,4.2657,49883,0
+GILT.US,D,20110510,000000,4.2742,4.4701,4.1976,4.3424,332095,0
+GILT.US,D,20110511,000000,4.385,4.4019,4.3424,4.3679,75076,0
+GILT.US,D,20110512,000000,4.2828,4.2828,4.1125,4.1891,34951,0
+GILT.US,D,20110513,000000,4.1891,4.2232,4.1125,4.1381,18937,0
+GILT.US,D,20110516,000000,4.0785,4.0785,3.9081,3.9592,61787,0
+GILT.US,D,20110517,000000,3.9677,3.9763,3.9422,3.9422,50151,0
+GILT.US,D,20110518,000000,4.0018,4.0103,3.8996,3.9677,15761,0
+GILT.US,D,20110519,000000,3.8826,3.9337,3.7463,3.8655,86139,0
+GILT.US,D,20110520,000000,3.8145,3.891,3.8059,3.8741,36026,0
+GILT.US,D,20110523,000000,3.7123,3.8145,3.6867,3.7549,117877,0
+GILT.US,D,20110524,000000,3.7719,3.7889,3.7463,3.7889,65433,0
+GILT.US,D,20110525,000000,3.6783,3.7633,3.6102,3.7463,87370,0
+GILT.US,D,20110526,000000,3.6783,3.8229,3.6783,3.7889,80237,0
+GILT.US,D,20110527,000000,3.7804,3.8145,3.7549,3.7974,50865,0
+GILT.US,D,20110531,000000,3.7974,3.9677,3.7804,3.9167,124010,0
+GILT.US,D,20110601,000000,3.8059,3.891,3.8059,3.8059,71927,0
+GILT.US,D,20110602,000000,3.8485,3.8485,3.7889,3.7889,20322,0
+GILT.US,D,20110603,000000,3.8315,3.8315,3.7038,3.7719,10218,0
+GILT.US,D,20110606,000000,3.7378,3.8485,3.7123,3.8145,51359,0
+GILT.US,D,20110607,000000,3.8059,3.8485,3.7378,3.84,55446,0
+GILT.US,D,20110608,000000,3.8655,3.8655,3.7719,3.7974,103045,0
+GILT.US,D,20110609,000000,3.8059,3.857,3.7293,3.84,71466,0
+GILT.US,D,20110610,000000,3.8229,3.8826,3.7889,3.84,100006,0
+GILT.US,D,20110613,000000,3.8059,3.8229,3.7889,3.8059,39582,0
+GILT.US,D,20110614,000000,3.7804,3.891,3.7633,3.891,24276,0
+GILT.US,D,20110615,000000,3.7293,3.8229,3.7293,3.7974,153095,0
+GILT.US,D,20110616,000000,3.7633,3.9251,3.7633,3.8485,145486,0
+GILT.US,D,20110617,000000,3.8485,3.8996,3.7974,3.8229,112715,0
+GILT.US,D,20110620,000000,3.8059,3.857,3.7633,3.84,224114,0
+GILT.US,D,20110621,000000,3.9422,4.0018,3.891,3.9592,96828,0
+GILT.US,D,20110622,000000,4.0273,4.0273,3.857,3.9507,82857,0
+GILT.US,D,20110623,000000,3.9167,3.9422,3.8485,3.9337,62078,0
+GILT.US,D,20110624,000000,3.9422,3.9422,3.8996,3.9081,55207,0
+GILT.US,D,20110627,000000,3.9167,3.9592,3.8996,3.9337,45479,0
+GILT.US,D,20110628,000000,3.9167,3.9167,3.8315,3.8741,357503,0
+GILT.US,D,20110629,000000,3.857,3.9167,3.857,3.891,39336,0
+GILT.US,D,20110630,000000,3.8655,3.9081,3.8485,3.857,64640,0
+GILT.US,D,20110701,000000,3.84,3.9677,3.84,3.9677,49552,0
+GILT.US,D,20110705,000000,3.9677,3.9677,3.8655,3.8996,112428,0
+GILT.US,D,20110706,000000,3.84,3.9592,3.84,3.9167,77034,0
+GILT.US,D,20110707,000000,3.8741,3.9677,3.8741,3.9251,45397,0
+GILT.US,D,20110708,000000,3.8485,3.9507,3.8485,3.9167,68499,0
+GILT.US,D,20110711,000000,3.9337,3.9337,3.8826,3.8996,91170,0
+GILT.US,D,20110712,000000,3.8741,3.9677,3.8741,3.9251,56291,0
+GILT.US,D,20110713,000000,4.0103,4.1806,4.0103,4.1211,80594,0
+GILT.US,D,20110714,000000,4.087,4.1976,4.087,4.1891,65492,0
+GILT.US,D,20110715,000000,4.2572,4.3254,4.2061,4.2657,76748,0
+GILT.US,D,20110718,000000,4.2572,4.3083,4.172,4.2572,107416,0
+GILT.US,D,20110719,000000,4.2913,4.3338,4.2487,4.2742,45295,0
+GILT.US,D,20110720,000000,4.3424,4.3509,4.2657,4.3168,56914,0
+GILT.US,D,20110721,000000,4.3083,4.4019,4.3083,4.3764,41463,0
+GILT.US,D,20110722,000000,4.3424,4.4276,4.3424,4.3679,34540,0
+GILT.US,D,20110725,000000,4.3679,4.385,4.2913,4.2913,38389,0
+GILT.US,D,20110726,000000,4.3168,4.3594,4.3083,4.3254,16814,0
+GILT.US,D,20110727,000000,4.3254,4.3254,4.2316,4.2316,59130,0
+GILT.US,D,20110728,000000,4.2146,4.2657,4.1891,4.2572,84312,0
+GILT.US,D,20110729,000000,4.2402,4.2572,4.104,4.2232,70318,0
+GILT.US,D,20110801,000000,4.2997,4.2997,4.2146,4.2232,57785,0
+GILT.US,D,20110802,000000,4.155,4.1891,4.087,4.0954,98429,0
+GILT.US,D,20110803,000000,4.087,4.155,4.0529,4.1465,34136,0
+GILT.US,D,20110804,000000,4.0273,4.0529,3.9677,3.9763,81593,0
+GILT.US,D,20110805,000000,4.0018,4.0103,3.9167,3.9251,32396,0
+GILT.US,D,20110808,000000,3.84,3.8485,3.6272,3.6528,157424,0
+GILT.US,D,20110809,000000,3.6612,3.7719,3.6016,3.7633,89523,0
+GILT.US,D,20110810,000000,3.4994,3.6953,3.4058,3.6016,97339,0
+GILT.US,D,20110811,000000,3.5165,3.6102,3.508,3.525,111699,0
+GILT.US,D,20110812,000000,3.5761,3.6272,3.4824,3.6016,66544,0
+GILT.US,D,20110815,000000,3.6016,3.6016,3.4824,3.5761,395286,0
+GILT.US,D,20110816,000000,3.5165,3.5165,3.4058,3.4568,43164,0
+GILT.US,D,20110817,000000,3.4739,3.4739,3.3632,3.3802,12818,0
+GILT.US,D,20110818,000000,3.0822,3.2441,2.9289,3.21,84775,0
+GILT.US,D,20110819,000000,3.1333,3.2696,3.1333,3.2355,68289,0
+GILT.US,D,20110822,000000,3.295,3.295,3.1929,3.21,65476,0
+GILT.US,D,20110823,000000,3.2355,3.2355,3.0907,3.2015,141263,0
+GILT.US,D,20110824,000000,3.1589,3.1674,3.0481,3.1589,78361,0
+GILT.US,D,20110825,000000,3.0993,3.1419,3.0652,3.1078,95335,0
+GILT.US,D,20110826,000000,3.0652,3.1248,3.0311,3.0993,30445,0
+GILT.US,D,20110829,000000,3.1163,3.21,3.1078,3.2015,56791,0
+GILT.US,D,20110830,000000,3.1419,3.1589,3.1248,3.1419,36628,0
+GILT.US,D,20110831,000000,3.2525,3.3206,3.2525,3.278,48047,0
+GILT.US,D,20110901,000000,3.3291,3.4313,3.295,3.3462,45984,0
+GILT.US,D,20110902,000000,3.3206,3.4143,3.2441,3.2865,43663,0
+GILT.US,D,20110906,000000,3.0822,3.0822,2.9801,2.9971,91713,0
+GILT.US,D,20110907,000000,2.9715,2.9971,2.946,2.946,84017,0
+GILT.US,D,20110908,000000,2.912,2.946,2.7928,2.946,106539,0
+GILT.US,D,20110909,000000,2.8438,2.912,2.8098,2.9034,85838,0
+GILT.US,D,20110912,000000,2.7502,2.7928,2.7161,2.7928,82897,0
+GILT.US,D,20110913,000000,2.7672,2.8268,2.7332,2.8098,62917,0
+GILT.US,D,20110914,000000,2.7928,2.8183,2.7161,2.7928,67947,0
+GILT.US,D,20110915,000000,2.8438,2.9885,2.8438,2.9885,56409,0
+GILT.US,D,20110916,000000,2.963,2.963,2.8268,2.912,29178,0
+GILT.US,D,20110919,000000,2.8523,2.8863,2.8523,2.8779,28211,0
+GILT.US,D,20110920,000000,2.9289,2.9885,2.8949,2.9289,59783,0
+GILT.US,D,20110921,000000,2.9545,2.963,2.8268,2.8438,41858,0
+GILT.US,D,20110922,000000,2.7758,2.8779,2.6395,2.648,30993,0
+GILT.US,D,20110923,000000,2.6055,2.6991,2.5884,2.6736,29442,0
+GILT.US,D,20110926,000000,2.6565,2.7076,2.6055,2.6565,40677,0
+GILT.US,D,20110927,000000,2.631,2.8353,2.631,2.8098,57448,0
+GILT.US,D,20110928,000000,2.7758,2.8779,2.7672,2.8098,51107,0
+GILT.US,D,20110929,000000,2.8268,2.8523,2.7502,2.8183,36230,0
+GILT.US,D,20110930,000000,2.8098,2.8353,2.7332,2.7332,65299,0
+GILT.US,D,20111003,000000,2.7246,2.7672,2.682,2.7076,38670,0
+GILT.US,D,20111004,000000,2.682,2.8863,2.6736,2.8438,57023,0
+GILT.US,D,20111005,000000,2.8183,2.8779,2.7928,2.8608,36545,0
+GILT.US,D,20111006,000000,2.8523,2.8523,2.7842,2.8098,39221,0
+GILT.US,D,20111007,000000,2.7672,2.8268,2.7672,2.8098,22668,0
+GILT.US,D,20111010,000000,2.8183,2.8523,2.7332,2.8098,61631,0
+GILT.US,D,20111011,000000,2.7928,2.8438,2.7417,2.8183,27862,0
+GILT.US,D,20111012,000000,2.8098,2.8268,2.7672,2.8098,61350,0
+GILT.US,D,20111013,000000,2.7928,2.8353,2.7672,2.8353,57700,0
+GILT.US,D,20111014,000000,2.8523,2.8523,2.7502,2.8268,29597,0
+GILT.US,D,20111017,000000,2.8608,2.9971,2.8098,2.9715,167159,0
+GILT.US,D,20111018,000000,2.9971,3.1248,2.9715,2.9801,104591,0
+GILT.US,D,20111019,000000,2.9715,2.9885,2.8949,2.9034,44849,0
+GILT.US,D,20111020,000000,2.9034,2.9289,2.8353,2.9204,32855,0
+GILT.US,D,20111021,000000,2.9715,3.0056,2.912,2.9801,53164,0
+GILT.US,D,20111024,000000,3.0652,3.1163,2.9801,3.0652,276225,0
+GILT.US,D,20111025,000000,3.1929,3.227,3.1674,3.1674,312719,0
+GILT.US,D,20111026,000000,3.2525,3.2696,3.1759,3.2185,204134,0
+GILT.US,D,20111027,000000,3.3036,3.3291,3.2611,3.295,33240,0
+GILT.US,D,20111028,000000,3.3036,3.3291,3.2865,3.3036,44445,0
+GILT.US,D,20111031,000000,3.3376,3.3802,3.2865,3.3036,70850,0
+GILT.US,D,20111101,000000,3.1674,3.1929,3.1503,3.1589,65195,0
+GILT.US,D,20111102,000000,3.2185,3.2525,3.1674,3.1759,40610,0
+GILT.US,D,20111103,000000,3.227,3.2611,3.2015,3.2355,34532,0
+GILT.US,D,20111104,000000,3.21,3.227,3.1759,3.21,21861,0
+GILT.US,D,20111107,000000,3.1759,3.2015,3.1163,3.1759,27804,0
+GILT.US,D,20111108,000000,3.21,3.21,3.1674,3.1844,56081,0
+GILT.US,D,20111109,000000,3.1163,3.1503,3.0652,3.0822,48035,0
+GILT.US,D,20111110,000000,3.1503,3.1503,3.0822,3.1248,45651,0
+GILT.US,D,20111111,000000,3.1759,3.3546,3.1163,3.1674,93967,0
+GILT.US,D,20111114,000000,3.278,3.2865,3.21,3.2441,45235,0
+GILT.US,D,20111115,000000,3.2525,3.2865,3.21,3.2441,62206,0
+GILT.US,D,20111116,000000,3.3972,3.3972,3.1674,3.1929,40006,0
+GILT.US,D,20111117,000000,3.21,3.227,3.1589,3.1674,41986,0
+GILT.US,D,20111118,000000,3.1929,3.2441,3.0652,3.1333,65838,0
+GILT.US,D,20111121,000000,3.1163,3.1333,2.9545,3.0311,33385,0
+GILT.US,D,20111122,000000,2.9801,3.0311,2.9289,2.9545,34987,0
+GILT.US,D,20111123,000000,2.9375,2.9375,2.7502,2.8098,62585,0
+GILT.US,D,20111125,000000,2.7758,2.8013,2.7672,2.7842,32886,0
+GILT.US,D,20111128,000000,2.9971,3.0481,2.9715,3.0141,53206,0
+GILT.US,D,20111129,000000,3.0226,3.0226,2.8608,2.8949,46171,0
+GILT.US,D,20111130,000000,3.0567,3.1163,3.0311,3.1078,65581,0
+GILT.US,D,20111201,000000,3.1078,3.2611,3.1078,3.1759,67273,0
+GILT.US,D,20111202,000000,3.21,3.2865,3.1929,3.2441,88925,0
+GILT.US,D,20111205,000000,3.3802,3.4398,3.3462,3.3632,186297,0
+GILT.US,D,20111206,000000,3.3291,3.5931,3.2611,3.4228,70836,0
+GILT.US,D,20111207,000000,3.3717,3.5506,3.2696,3.4143,99781,0
+GILT.US,D,20111208,000000,3.4058,3.4568,3.2696,3.3887,92398,0
+GILT.US,D,20111209,000000,3.4228,3.6016,3.3802,3.4313,63644,0
+GILT.US,D,20111212,000000,3.4058,3.4058,3.3121,3.3887,48473,0
+GILT.US,D,20111213,000000,3.3887,3.4484,3.3376,3.3632,53121,0
+GILT.US,D,20111214,000000,3.3972,3.3972,3.278,3.3206,38079,0
+GILT.US,D,20111215,000000,3.3291,3.3546,3.2696,3.278,39201,0
+GILT.US,D,20111216,000000,3.2865,3.3376,3.21,3.2611,33639,0
+GILT.US,D,20111219,000000,3.295,3.295,3.1929,3.1929,59379,0
+GILT.US,D,20111220,000000,3.2865,3.7038,3.2696,3.4228,165936,0
+GILT.US,D,20111221,000000,3.4398,3.4568,3.3376,3.3632,38171,0
+GILT.US,D,20111222,000000,3.4228,3.4568,3.3462,3.3972,78606,0
+GILT.US,D,20111223,000000,3.3717,3.4058,3.3462,3.3802,50472,0
+GILT.US,D,20111227,000000,3.3887,3.4058,3.3291,3.3802,40218,0
+GILT.US,D,20111228,000000,3.3546,3.3717,3.3376,3.3632,44546,0
+GILT.US,D,20111229,000000,3.3206,3.4058,3.3206,3.3632,47144,0
+GILT.US,D,20111230,000000,3.3887,3.4058,3.3462,3.3632,45078,0
+GILT.US,D,20120103,000000,3.4058,3.4824,3.4058,3.4568,85336,0
+GILT.US,D,20120104,000000,3.4739,3.6867,3.4143,3.4143,493071,0
+GILT.US,D,20120105,000000,3.4058,3.5165,3.3972,3.4824,118985,0
+GILT.US,D,20120106,000000,3.4739,3.542,3.3972,3.4143,70814,0
+GILT.US,D,20120109,000000,3.4143,3.4484,3.4058,3.4143,82633,0
+GILT.US,D,20120110,000000,3.4484,3.5335,3.4398,3.4824,55150,0
+GILT.US,D,20120111,000000,3.4994,3.4994,3.4313,3.4484,54308,0
+GILT.US,D,20120112,000000,3.4909,3.5931,3.4484,3.5506,36768,0
+GILT.US,D,20120113,000000,3.5335,3.5506,3.5165,3.5335,17853,0
+GILT.US,D,20120117,000000,3.6272,3.6272,3.559,3.5761,34578,0
+GILT.US,D,20120118,000000,3.5335,3.5676,3.4654,3.559,47745,0
+GILT.US,D,20120119,000000,3.5335,3.5761,3.4994,3.508,56628,0
+GILT.US,D,20120120,000000,3.525,3.5506,3.4739,3.525,30511,0
+GILT.US,D,20120123,000000,3.4909,3.4994,3.4058,3.4398,43145,0
+GILT.US,D,20120124,000000,3.4654,3.4824,3.4058,3.4398,25728,0
+GILT.US,D,20120125,000000,3.4398,3.4739,3.4058,3.4143,43427,0
+GILT.US,D,20120126,000000,3.4143,3.4739,3.3887,3.4228,22525,0
+GILT.US,D,20120127,000000,3.4228,3.4484,3.4058,3.4143,28000,0
+GILT.US,D,20120130,000000,3.3632,3.4398,3.3632,3.4058,45651,0
+GILT.US,D,20120131,000000,3.4058,3.4739,3.4058,3.4484,47490,0
+GILT.US,D,20120201,000000,3.4654,3.5506,3.4398,3.525,69781,0
+GILT.US,D,20120202,000000,3.5506,3.6442,3.525,3.5846,76390,0
+GILT.US,D,20120203,000000,3.6187,3.6187,3.559,3.5761,122602,0
+GILT.US,D,20120206,000000,3.5165,3.5761,3.5165,3.559,15526,0
+GILT.US,D,20120207,000000,3.5335,3.559,3.4994,3.5335,4422,0
+GILT.US,D,20120208,000000,3.5165,3.525,3.3972,3.4313,110316,0
+GILT.US,D,20120209,000000,3.4568,3.4909,3.4228,3.4484,23137,0
+GILT.US,D,20120210,000000,3.4398,3.4994,3.4228,3.4739,34895,0
+GILT.US,D,20120213,000000,3.4568,3.5506,3.3972,3.4568,53010,0
+GILT.US,D,20120214,000000,3.4739,3.508,3.4568,3.508,13095,0
+GILT.US,D,20120215,000000,3.508,3.5335,3.4739,3.4824,38158,0
+GILT.US,D,20120216,000000,3.4739,3.5761,3.4739,3.5761,27264,0
+GILT.US,D,20120217,000000,3.6016,3.6016,3.508,3.542,38979,0
+GILT.US,D,20120221,000000,3.5676,3.5761,3.4739,3.5165,63030,0
+GILT.US,D,20120222,000000,3.6357,3.6357,3.4909,3.542,72612,0
+GILT.US,D,20120223,000000,3.4994,3.5676,3.4654,3.4739,44428,0
+GILT.US,D,20120224,000000,3.4824,3.4909,3.278,3.3462,85621,0
+GILT.US,D,20120227,000000,3.2696,3.3376,3.1419,3.2525,96031,0
+GILT.US,D,20120228,000000,3.1844,3.278,3.1844,3.21,53856,0
+GILT.US,D,20120229,000000,3.2355,3.2525,3.21,3.21,28144,0
+GILT.US,D,20120301,000000,3.2355,3.4058,3.2355,3.3376,88428,0
+GILT.US,D,20120302,000000,3.3802,3.3802,3.3462,3.3462,67486,0
+GILT.US,D,20120305,000000,3.3291,3.4228,3.3291,3.4058,79846,0
+GILT.US,D,20120306,000000,3.3717,3.4058,3.3206,3.3376,119495,0
+GILT.US,D,20120307,000000,3.3462,3.3462,3.227,3.3036,22065,0
+GILT.US,D,20120308,000000,3.3121,3.3121,3.2441,3.3036,26578,0
+GILT.US,D,20120309,000000,3.3462,3.3972,3.3291,3.3632,136475,0
+GILT.US,D,20120312,000000,3.3632,3.4739,3.3632,3.4568,60807,0
+GILT.US,D,20120313,000000,3.4824,3.542,3.4654,3.525,74331,0
+GILT.US,D,20120314,000000,3.5335,3.559,3.4484,3.4568,58054,0
+GILT.US,D,20120315,000000,3.4568,3.4654,3.4228,3.4484,8212,0
+GILT.US,D,20120316,000000,3.4398,3.4398,3.3972,3.4228,14347,0
+GILT.US,D,20120319,000000,3.4143,3.4909,3.4058,3.4484,43360,0
+GILT.US,D,20120320,000000,3.4228,3.4568,3.3887,3.4058,23110,0
+GILT.US,D,20120321,000000,3.3972,3.4228,3.3462,3.3887,40886,0
+GILT.US,D,20120322,000000,3.3972,3.4654,3.3717,3.4228,39676,0
+GILT.US,D,20120323,000000,3.3972,3.4143,3.3887,3.4058,12814,0
+GILT.US,D,20120326,000000,3.4654,3.4824,3.4143,3.4484,27938,0
+GILT.US,D,20120327,000000,3.4909,3.4909,3.3717,3.4228,69773,0
+GILT.US,D,20120328,000000,3.4143,3.4228,3.3632,3.3972,20245,0
+GILT.US,D,20120329,000000,3.3887,3.4398,3.3717,3.4228,7187,0
+GILT.US,D,20120330,000000,3.4398,3.4824,3.3206,3.4398,19722,0
+GILT.US,D,20120402,000000,3.4654,3.4909,3.4568,3.4568,27028,0
+GILT.US,D,20120403,000000,3.4824,3.5335,3.4824,3.5335,34959,0
+GILT.US,D,20120404,000000,3.4909,3.508,3.3887,3.4739,74129,0
+GILT.US,D,20120405,000000,3.4909,3.4994,3.4654,3.4739,19006,0
+GILT.US,D,20120409,000000,3.4824,3.4909,3.4058,3.4228,26218,0
+GILT.US,D,20120410,000000,3.4398,3.4739,3.4398,3.4568,29101,0
+GILT.US,D,20120411,000000,3.3291,3.4909,3.3291,3.4739,31180,0
+GILT.US,D,20120412,000000,3.4739,3.4909,3.4313,3.4654,11833,0
+GILT.US,D,20120413,000000,3.4568,3.5165,3.4568,3.5165,11927,0
+GILT.US,D,20120416,000000,3.5165,3.5165,3.4058,3.4143,74635,0
+GILT.US,D,20120417,000000,3.4654,3.4994,3.4143,3.4739,17110,0
+GILT.US,D,20120418,000000,3.4398,3.525,3.4143,3.5165,9066,0
+GILT.US,D,20120419,000000,3.5335,3.5335,3.4654,3.4994,12441,0
+GILT.US,D,20120420,000000,3.525,3.542,3.4484,3.4654,26620,0
+GILT.US,D,20120423,000000,3.4484,3.4568,3.4143,3.4143,12050,0
+GILT.US,D,20120424,000000,3.4568,3.508,3.4398,3.4398,8400,0
+GILT.US,D,20120425,000000,3.4994,3.5165,3.4398,3.4568,12751,0
+GILT.US,D,20120426,000000,3.4398,3.4824,3.4228,3.4313,8457,0
+GILT.US,D,20120427,000000,3.4739,3.4824,3.4228,3.4824,15460,0
+GILT.US,D,20120430,000000,3.4824,3.4994,3.4568,3.4909,7554,0
+GILT.US,D,20120501,000000,3.4994,3.5165,3.4398,3.4739,8593,0
+GILT.US,D,20120502,000000,3.4568,3.4568,3.3717,3.4484,17839,0
+GILT.US,D,20120503,000000,3.4058,3.4568,3.3462,3.3802,26147,0
+GILT.US,D,20120504,000000,3.3462,3.3802,3.2865,3.3462,18253,0
+GILT.US,D,20120507,000000,3.295,3.4228,3.2865,3.3632,20826,0
+GILT.US,D,20120508,000000,3.3632,3.4228,3.3036,3.3462,19027,0
+GILT.US,D,20120509,000000,3.3206,3.3462,3.3036,3.3121,27321,0
+GILT.US,D,20120510,000000,3.3206,3.3632,3.3206,3.3206,11534,0
+GILT.US,D,20120511,000000,3.3121,3.3632,3.3036,3.3291,4686,0
+GILT.US,D,20120514,000000,3.3291,3.3632,3.3036,3.3121,15751,0
+GILT.US,D,20120515,000000,3.3376,3.3462,3.278,3.3036,27103,0
+GILT.US,D,20120516,000000,3.3376,3.3632,3.2865,3.3462,15897,0
+GILT.US,D,20120517,000000,3.2865,3.3036,3.1503,3.2015,19174,0
+GILT.US,D,20120518,000000,3.2355,3.2441,3.1589,3.1759,13335,0
+GILT.US,D,20120521,000000,3.1759,3.2355,3.1759,3.2355,23964,0
+GILT.US,D,20120522,000000,3.1674,3.227,3.1163,3.2015,38380,0
+GILT.US,D,20120523,000000,2.9885,2.9885,2.7672,2.8353,92766,0
+GILT.US,D,20120524,000000,2.8098,2.8098,2.7076,2.7076,24207,0
+GILT.US,D,20120525,000000,2.648,2.8098,2.648,2.7842,12689,0
+GILT.US,D,20120529,000000,2.8438,2.8438,2.7502,2.8098,54132,0
+GILT.US,D,20120530,000000,2.7672,2.7672,2.7246,2.7502,34545,0
+GILT.US,D,20120531,000000,2.7246,2.7587,2.7161,2.7161,13263,0
+GILT.US,D,20120601,000000,2.682,2.7332,2.665,2.6906,9778,0
+GILT.US,D,20120604,000000,2.6906,2.7076,2.6224,2.6224,47673,0
+GILT.US,D,20120605,000000,2.6395,2.6906,2.631,2.6736,14298,0
+GILT.US,D,20120606,000000,2.7842,2.7928,2.682,2.7076,16278,0
+GILT.US,D,20120607,000000,2.8013,2.8013,2.6055,2.648,37329,0
+GILT.US,D,20120608,000000,2.682,2.7502,2.6395,2.7417,52780,0
+GILT.US,D,20120611,000000,2.8353,2.8693,2.8098,2.8523,50735,0
+GILT.US,D,20120612,000000,2.9204,2.9375,2.8438,2.9289,22040,0
+GILT.US,D,20120613,000000,2.8863,2.9375,2.8863,2.8949,36073,0
+GILT.US,D,20120614,000000,2.8693,2.8949,2.8608,2.8949,35363,0
+GILT.US,D,20120615,000000,2.8693,2.9375,2.8523,2.8949,49624,0
+GILT.US,D,20120618,000000,2.8523,2.8693,2.7758,2.8013,24898,0
+GILT.US,D,20120619,000000,2.8098,2.8268,2.7417,2.7587,25038,0
+GILT.US,D,20120620,000000,2.7587,2.8098,2.6991,2.6991,16350,0
+GILT.US,D,20120621,000000,2.7076,2.8268,2.648,2.648,19209,0
+GILT.US,D,20120622,000000,2.6906,2.7076,2.6395,2.6736,2126,0
+GILT.US,D,20120625,000000,2.665,2.7076,2.6565,2.6991,3600,0
+GILT.US,D,20120626,000000,2.6991,2.6991,2.648,2.648,22430,0
+GILT.US,D,20120627,000000,2.648,2.6991,2.648,2.665,12695,0
+GILT.US,D,20120628,000000,2.6736,2.6991,2.5969,2.6139,9435,0
+GILT.US,D,20120629,000000,2.6224,2.7161,2.6224,2.6587,18246,0
+GILT.US,D,20120702,000000,2.6991,2.7076,2.631,2.682,31406,0
+GILT.US,D,20120703,000000,2.6736,2.6877,2.6565,2.682,68236,0
+GILT.US,D,20120705,000000,2.682,2.682,2.631,2.6565,9114,0
+GILT.US,D,20120706,000000,2.6565,2.6565,2.6395,2.6395,18580,0
+GILT.US,D,20120709,000000,2.6395,2.6395,2.6139,2.6139,15270,0
+GILT.US,D,20120710,000000,2.6139,2.631,2.6055,2.6055,33085,0
+GILT.US,D,20120711,000000,2.6395,2.648,2.5969,2.6139,24016,0
+GILT.US,D,20120712,000000,2.6055,2.6224,2.6055,2.6224,2314,0
+GILT.US,D,20120713,000000,2.5969,2.6224,2.5798,2.5884,32932,0
+GILT.US,D,20120716,000000,2.5714,2.5798,2.5202,2.5543,54848,0
+GILT.US,D,20120717,000000,2.5458,2.5543,2.5202,2.5373,4403,0
+GILT.US,D,20120718,000000,2.5202,2.5458,2.47,2.4862,34078,0
+GILT.US,D,20120719,000000,2.4692,2.6906,2.3159,2.333,99077,0
+GILT.US,D,20120720,000000,2.3159,2.4436,2.3074,2.4095,55928,0
+GILT.US,D,20120723,000000,2.3755,2.3755,2.2989,2.3245,64085,0
+GILT.US,D,20120724,000000,2.2137,2.2563,2.1882,2.2393,23118,0
+GILT.US,D,20120725,000000,2.1968,2.2393,2.1797,2.2223,9973,0
+GILT.US,D,20120726,000000,2.2223,2.2563,2.1286,2.1712,19148,0
+GILT.US,D,20120727,000000,2.1712,2.2393,2.1541,2.2223,13328,0
+GILT.US,D,20120730,000000,2.2137,2.2989,2.2137,2.2393,4008,0
+GILT.US,D,20120731,000000,2.2223,2.2223,2.1456,2.1541,10794,0
+GILT.US,D,20120801,000000,2.1372,2.2223,2.0009,2.0775,23210,0
+GILT.US,D,20120802,000000,2.086,2.086,2.0009,2.0009,14973,0
+GILT.US,D,20120803,000000,2.086,2.086,2.0179,2.0775,5431,0
+GILT.US,D,20120806,000000,2.1031,2.1031,1.9668,2.0264,16764,0
+GILT.US,D,20120807,000000,2.0519,2.1968,2.0519,2.1115,27202,0
+GILT.US,D,20120808,000000,2.1703,2.3074,2.1703,2.2649,39313,0
+GILT.US,D,20120809,000000,2.2649,2.3074,2.2393,2.2393,15578,0
+GILT.US,D,20120810,000000,2.2563,2.3245,2.2563,2.3159,15777,0
+GILT.US,D,20120813,000000,2.4266,2.4266,2.2309,2.2649,30901,0
+GILT.US,D,20120814,000000,2.4436,2.4436,2.2563,2.2649,29706,0
+GILT.US,D,20120815,000000,2.3415,2.4606,2.3245,2.4266,59070,0
+GILT.US,D,20120816,000000,2.4947,2.5543,2.4947,2.5543,37239,0
+GILT.US,D,20120817,000000,2.4692,2.5628,2.4692,2.5628,47021,0
+GILT.US,D,20120820,000000,2.5714,2.6906,2.5714,2.6906,45522,0
+GILT.US,D,20120821,000000,2.7246,2.7587,2.6395,2.7332,55824,0
+GILT.US,D,20120822,000000,2.7417,2.8098,2.7417,2.8013,31213,0
+GILT.US,D,20120823,000000,2.8268,2.9204,2.7502,2.8863,68947,0
+GILT.US,D,20120824,000000,2.8693,2.8949,2.8523,2.8523,9849,0
+GILT.US,D,20120827,000000,2.8183,2.8183,2.7246,2.7672,77055,0
+GILT.US,D,20120828,000000,2.7672,2.7672,2.7246,2.7246,10110,0
+GILT.US,D,20120829,000000,2.7246,2.7842,2.7246,2.7332,2568,0
+GILT.US,D,20120830,000000,2.6736,2.7339,2.665,2.7076,28491,0
+GILT.US,D,20120831,000000,2.682,2.7076,2.6395,2.7076,23969,0
+GILT.US,D,20120904,000000,2.7246,2.7246,2.6055,2.6736,36289,0
+GILT.US,D,20120905,000000,2.6139,2.7161,2.6055,2.6055,44560,0
+GILT.US,D,20120906,000000,2.6906,2.7586,2.648,2.7332,57144,0
+GILT.US,D,20120907,000000,2.7502,2.8693,2.7408,2.8523,144629,0
+GILT.US,D,20120910,000000,2.9885,3.2185,2.9885,3.1844,235303,0
+GILT.US,D,20120911,000000,3.2185,3.3461,3.183,3.3121,108481,0
+GILT.US,D,20120912,000000,3.3802,3.3972,3.3462,3.3632,86454,0
+GILT.US,D,20120913,000000,3.3206,3.4807,3.3121,3.4739,82646,0
+GILT.US,D,20120914,000000,3.4739,3.4739,3.278,3.3291,98073,0
+GILT.US,D,20120917,000000,3.3291,3.3632,3.3121,3.3632,20437,0
+GILT.US,D,20120918,000000,3.3802,3.4568,3.3632,3.4398,24603,0
+GILT.US,D,20120919,000000,3.3206,3.3887,3.3206,3.3802,16743,0
+GILT.US,D,20120920,000000,3.3632,3.4058,3.3206,3.3718,25016,0
+GILT.US,D,20120921,000000,3.4058,3.4058,3.3632,3.3887,18023,0
+GILT.US,D,20120924,000000,3.3887,3.4398,3.3632,3.3972,20252,0
+GILT.US,D,20120925,000000,3.3972,3.4059,3.3972,3.4058,36873,0
+GILT.US,D,20120926,000000,3.3972,3.3972,3.3206,3.3632,14125,0
+GILT.US,D,20120927,000000,3.3717,3.4654,3.3464,3.4058,20313,0
+GILT.US,D,20120928,000000,3.4313,3.4313,3.3376,3.3887,8720,0
+GILT.US,D,20121001,000000,3.3887,3.4484,3.3887,3.4228,8905,0
+GILT.US,D,20121002,000000,3.4058,3.4568,3.4058,3.4228,22994,0
+GILT.US,D,20121003,000000,3.4654,3.4909,3.4313,3.4654,19908,0
+GILT.US,D,20121004,000000,3.5335,3.5506,3.4909,3.5335,27329,0
+GILT.US,D,20121005,000000,3.5506,3.559,3.4909,3.5165,13741,0
+GILT.US,D,20121008,000000,3.559,3.5676,3.525,3.5377,11830,0
+GILT.US,D,20121009,000000,3.7038,3.7378,3.5507,3.5931,73725,0
+GILT.US,D,20121010,000000,3.5335,3.6272,3.508,3.6187,61595,0
+GILT.US,D,20121011,000000,3.6016,3.6016,3.5335,3.5761,26516,0
+GILT.US,D,20121012,000000,3.5761,3.5761,3.4157,3.5506,34908,0
+GILT.US,D,20121015,000000,3.5761,3.6612,3.5676,3.6611,69909,0
+GILT.US,D,20121016,000000,3.7123,3.7719,3.6867,3.7719,71163,0
+GILT.US,D,20121017,000000,3.7378,3.7889,3.7208,3.7889,27627,0
+GILT.US,D,20121018,000000,3.7889,3.8741,3.7889,3.8145,34093,0
+GILT.US,D,20121019,000000,3.8315,3.8315,3.7038,3.7719,30037,0
+GILT.US,D,20121022,000000,3.7208,3.7463,3.559,3.6783,32816,0
+GILT.US,D,20121023,000000,3.6102,3.6102,3.5165,3.5761,29123,0
+GILT.US,D,20121024,000000,3.6272,3.6783,3.6102,3.6783,8496,0
+GILT.US,D,20121025,000000,3.6867,3.7633,3.6698,3.7038,11032,0
+GILT.US,D,20121026,000000,3.6953,3.7038,3.6442,3.6698,17197,0
+GILT.US,D,20121031,000000,3.7378,3.8229,3.7378,3.7889,30484,0
+GILT.US,D,20121101,000000,3.8315,3.8315,3.7549,3.7974,26281,0
+GILT.US,D,20121102,000000,3.7804,3.8045,3.6867,3.7719,32323,0
+GILT.US,D,20121105,000000,3.7804,3.8996,3.7719,3.891,31372,0
+GILT.US,D,20121106,000000,3.9592,4.0018,3.9251,3.9507,50474,0
+GILT.US,D,20121107,000000,4.0018,4.0444,3.9592,4.0444,33556,0
+GILT.US,D,20121108,000000,4.0785,4.1465,4.0444,4.1125,27060,0
+GILT.US,D,20121109,000000,4.104,4.1295,4.0444,4.0444,14833,0
+GILT.US,D,20121112,000000,4.1295,4.2487,4.0614,4.2487,1955492,0
+GILT.US,D,20121113,000000,4.2061,4.2572,4.1295,4.1295,54160,0
+GILT.US,D,20121114,000000,4.4276,4.4276,4.0273,4.0529,4237125,0
+GILT.US,D,20121115,000000,4.172,4.2146,4.1295,4.2146,75981,0
+GILT.US,D,20121116,000000,4.2572,4.2572,4.087,4.1635,60721,0
+GILT.US,D,20121119,000000,4.1635,4.3254,4.1635,4.3254,58405,0
+GILT.US,D,20121120,000000,4.3935,4.5212,4.3679,4.4786,47717,0
+GILT.US,D,20121121,000000,4.5212,4.6829,4.5103,4.6744,43576,0
+GILT.US,D,20121123,000000,4.6829,4.768,4.6489,4.7425,73104,0
+GILT.US,D,20121126,000000,4.768,4.768,4.6233,4.7084,158632,0
+GILT.US,D,20121127,000000,4.7425,4.7425,4.6403,4.717,75646,0
+GILT.US,D,20121128,000000,4.6658,4.7084,4.5553,4.6063,42622,0
+GILT.US,D,20121129,000000,4.4701,4.6063,4.4446,4.4446,111339,0
+GILT.US,D,20121130,000000,4.3935,4.5127,4.3935,4.4786,22692,0
+GILT.US,D,20121203,000000,4.4019,4.4531,4.2997,4.3424,84348,0
+GILT.US,D,20121204,000000,4.3509,4.4446,4.2657,4.436,93912,0
+GILT.US,D,20121205,000000,4.5807,4.6744,4.4786,4.6402,159397,0
+GILT.US,D,20121206,000000,4.5212,4.6318,4.5212,4.6063,66911,0
+GILT.US,D,20121207,000000,4.6148,4.6403,4.5807,4.6063,30371,0
+GILT.US,D,20121210,000000,4.5297,4.6658,4.4615,4.4956,75155,0
+GILT.US,D,20121211,000000,4.4531,4.5807,4.4531,4.5127,52692,0
+GILT.US,D,20121212,000000,4.5212,4.5468,4.4786,4.4956,24229,0
+GILT.US,D,20121213,000000,4.4531,4.4872,4.2913,4.436,175787,0
+GILT.US,D,20121214,000000,4.4105,4.436,4.2572,4.4276,11327,0
+GILT.US,D,20121217,000000,4.5722,4.5722,4.3594,4.4276,47416,0
+GILT.US,D,20121218,000000,4.436,4.4872,4.4276,4.4615,24556,0
+GILT.US,D,20121219,000000,4.4701,4.4701,4.4105,4.4276,10169,0
+GILT.US,D,20121220,000000,4.4276,4.5468,4.385,4.5041,36237,0
+GILT.US,D,20121221,000000,4.4615,4.5468,4.3935,4.5212,54385,0
+GILT.US,D,20121224,000000,4.4956,4.4956,3.8315,4.3594,132520,0
+GILT.US,D,20121226,000000,4.2997,4.4615,4.2997,4.385,52612,0
+GILT.US,D,20121227,000000,4.385,4.4615,4.385,4.4276,53583,0
+GILT.US,D,20121228,000000,4.351,4.4872,4.351,4.4872,25662,0
+GILT.US,D,20121231,000000,4.4446,4.5553,4.4446,4.5212,191576,0
+GILT.US,D,20130102,000000,4.6063,4.6829,4.5468,4.5553,131989,0
+GILT.US,D,20130103,000000,4.5637,4.6574,4.4701,4.5468,67025,0
+GILT.US,D,20130104,000000,4.5212,4.6233,4.4956,4.5127,51691,0
+GILT.US,D,20130107,000000,4.5553,4.5553,4.2658,4.4956,57151,0
+GILT.US,D,20130108,000000,4.5382,4.5723,4.4701,4.5127,98575,0
+GILT.US,D,20130109,000000,4.5893,4.6574,4.5127,4.5468,680554,0
+GILT.US,D,20130110,000000,4.6063,4.6658,4.5127,4.5553,74731,0
+GILT.US,D,20130111,000000,4.5553,4.6148,4.5468,4.5468,115387,0
+GILT.US,D,20130114,000000,4.5807,4.5977,4.4873,4.5041,66109,0
+GILT.US,D,20130115,000000,4.5127,4.5468,4.4615,4.5127,31518,0
+GILT.US,D,20130116,000000,4.4872,4.5723,4.4872,4.5041,38014,0
+GILT.US,D,20130117,000000,4.5382,4.6148,4.4706,4.5041,50303,0
+GILT.US,D,20130118,000000,4.4956,4.5212,4.4872,4.5127,28983,0
+GILT.US,D,20130122,000000,4.5382,4.5893,4.4872,4.5041,83467,0
+GILT.US,D,20130123,000000,4.5553,4.5893,4.5041,4.5127,79452,0
+GILT.US,D,20130124,000000,4.5127,4.5382,4.4743,4.5127,39733,0
+GILT.US,D,20130125,000000,4.5212,4.5382,4.4956,4.5041,49454,0
+GILT.US,D,20130128,000000,4.5041,4.5468,4.4701,4.5382,28440,0
+GILT.US,D,20130129,000000,4.5382,4.5807,4.4901,4.5127,41867,0
+GILT.US,D,20130130,000000,4.5382,4.5468,4.436,4.4786,31427,0
+GILT.US,D,20130131,000000,4.4446,4.5977,4.419,4.5127,30460,0
+GILT.US,D,20130201,000000,4.5212,4.5723,4.4872,4.5127,40425,0
+GILT.US,D,20130204,000000,4.4531,4.5893,4.419,4.4956,72729,0
+GILT.US,D,20130205,000000,4.5382,4.5723,4.5041,4.5212,105834,0
+GILT.US,D,20130206,000000,4.5127,4.5723,4.4956,4.5553,83618,0
+GILT.US,D,20130207,000000,4.6403,4.8106,4.5807,4.6403,276198,0
+GILT.US,D,20130208,000000,4.6403,4.6829,4.5553,4.6148,166235,0
+GILT.US,D,20130211,000000,4.9981,5.015,4.5731,4.6148,144935,0
+GILT.US,D,20130212,000000,4.7596,5.2789,4.7596,5.0065,380272,0
+GILT.US,D,20130213,000000,4.7255,4.7766,4.5977,4.6658,176985,0
+GILT.US,D,20130214,000000,4.6574,4.7511,4.6574,4.6999,54079,0
+GILT.US,D,20130215,000000,4.717,4.7596,4.6829,4.6999,27068,0
+GILT.US,D,20130219,000000,4.734,4.9981,4.7254,4.9299,159311,0
+GILT.US,D,20130220,000000,4.9128,5.0235,4.9043,4.9214,29916,0
+GILT.US,D,20130221,000000,4.906,4.906,4.6915,4.7255,39329,0
+GILT.US,D,20130222,000000,4.7425,4.8192,4.7425,4.7511,34654,0
+GILT.US,D,20130225,000000,4.7511,4.8684,4.734,4.7511,151181,0
+GILT.US,D,20130226,000000,4.7851,4.8533,4.717,4.7851,127801,0
+GILT.US,D,20130227,000000,4.7766,4.8959,4.7511,4.7511,9451,0
+GILT.US,D,20130228,000000,4.9043,4.9299,4.717,4.7255,116314,0
+GILT.US,D,20130301,000000,4.7255,4.8192,4.6999,4.8106,51300,0
+GILT.US,D,20130304,000000,4.7596,4.8106,4.7255,4.7937,54563,0
+GILT.US,D,20130305,000000,4.7511,4.8447,4.7255,4.7851,32688,0
+GILT.US,D,20130306,000000,4.7851,4.8106,4.734,4.7937,45495,0
+GILT.US,D,20130307,000000,4.7511,4.7596,4.6829,4.717,49047,0
+GILT.US,D,20130308,000000,4.734,4.8106,4.734,4.8052,55070,0
+GILT.US,D,20130311,000000,4.7851,4.8039,4.7084,4.8021,188487,0
+GILT.US,D,20130312,000000,4.7937,4.7937,4.7084,4.7511,35995,0
+GILT.US,D,20130313,000000,4.7937,4.7937,4.6999,4.717,36644,0
+GILT.US,D,20130314,000000,4.6829,4.7783,4.6403,4.7255,36143,0
+GILT.US,D,20130315,000000,4.6489,4.7511,4.6489,4.7255,27388,0
+GILT.US,D,20130318,000000,4.6658,4.7084,4.6148,4.6658,53987,0
+GILT.US,D,20130319,000000,4.7084,4.7851,4.7084,4.768,57785,0
+GILT.US,D,20130320,000000,4.8021,4.8533,4.7851,4.8021,73787,0
+GILT.US,D,20130321,000000,4.8106,4.8106,4.7596,4.768,18615,0
+GILT.US,D,20130322,000000,4.7596,4.8533,4.7596,4.8021,18906,0
+GILT.US,D,20130325,000000,4.8192,4.8959,4.8106,4.8447,39340,0
+GILT.US,D,20130326,000000,4.8702,4.8702,4.8362,4.8481,30578,0
+GILT.US,D,20130327,000000,4.8106,4.8702,4.7425,4.7851,28536,0
+GILT.US,D,20130328,000000,4.8106,4.8533,4.7937,4.8533,6921,0
+GILT.US,D,20130401,000000,4.8362,4.9128,4.8063,4.8533,22681,0
+GILT.US,D,20130402,000000,4.8021,4.8533,4.8021,4.8447,30232,0
+GILT.US,D,20130403,000000,4.8192,4.8447,4.768,4.7937,22012,0
+GILT.US,D,20130404,000000,4.8533,4.9,4.8277,4.8362,27892,0
+GILT.US,D,20130405,000000,4.8362,4.9214,4.8106,4.8533,20878,0
+GILT.US,D,20130408,000000,4.8362,4.8959,4.7255,4.8021,44830,0
+GILT.US,D,20130409,000000,4.7851,4.8697,4.768,4.8533,17788,0
+GILT.US,D,20130410,000000,4.8618,4.8873,4.8362,4.8447,160540,0
+GILT.US,D,20130411,000000,4.8618,4.8618,4.8021,4.8106,74041,0
+GILT.US,D,20130412,000000,4.8873,4.8959,4.8106,4.8533,24921,0
+GILT.US,D,20130415,000000,4.8362,4.8618,4.7596,4.8021,18849,0
+GILT.US,D,20130416,000000,4.8788,4.8959,4.8021,4.8702,37322,0
+GILT.US,D,20130417,000000,4.8362,4.8702,4.7766,4.8447,44876,0
+GILT.US,D,20130418,000000,4.7937,4.8447,4.6915,4.8106,30271,0
+GILT.US,D,20130419,000000,4.8192,4.8702,4.7826,4.8277,16169,0
+GILT.US,D,20130422,000000,4.8277,4.8873,4.8029,4.8533,33833,0
+GILT.US,D,20130423,000000,4.8702,4.9214,4.8445,4.8533,51582,0
+GILT.US,D,20130424,000000,4.8788,4.9214,4.8106,4.8533,75216,0
+GILT.US,D,20130425,000000,4.8404,4.8873,4.8277,4.85,8862,0
+GILT.US,D,20130426,000000,4.8702,4.8702,4.7766,4.8192,23200,0
+GILT.US,D,20130429,000000,4.8618,4.8618,4.6915,4.768,58755,0
+GILT.US,D,20130430,000000,4.7425,4.8192,4.7084,4.7255,41221,0
+GILT.US,D,20130501,000000,4.734,4.734,4.6999,4.7255,5539,0
+GILT.US,D,20130502,000000,4.7084,4.7596,4.6915,4.6999,37956,0
+GILT.US,D,20130503,000000,4.7596,4.8106,4.7084,4.734,47852,0
+GILT.US,D,20130506,000000,4.768,4.8362,4.717,4.7511,33299,0
+GILT.US,D,20130507,000000,4.768,4.8447,4.7368,4.7554,94619,0
+GILT.US,D,20130508,000000,4.734,4.734,4.6403,4.6574,39843,0
+GILT.US,D,20130509,000000,4.6403,4.6489,4.5127,4.5553,52775,0
+GILT.US,D,20130510,000000,4.5127,4.5553,4.5127,4.5383,25708,0
+GILT.US,D,20130513,000000,4.4956,4.5382,4.4276,4.436,36865,0
+GILT.US,D,20130514,000000,4.4607,4.4607,4.4276,4.4276,27234,0
+GILT.US,D,20130515,000000,4.4276,4.4615,4.4276,4.4446,23347,0
+GILT.US,D,20130516,000000,4.4276,4.5637,4.4036,4.5041,52737,0
+GILT.US,D,20130517,000000,4.5127,4.5297,4.436,4.5212,28292,0
+GILT.US,D,20130520,000000,4.6574,4.7425,4.6403,4.7255,72129,0
+GILT.US,D,20130521,000000,4.768,4.8912,4.7425,4.8106,116810,0
+GILT.US,D,20130522,000000,4.717,4.7596,4.5723,4.6233,20691,0
+GILT.US,D,20130523,000000,4.5893,4.6063,4.4701,4.5807,24512,0
+GILT.US,D,20130524,000000,4.5977,4.602,4.5382,4.5468,52893,0
+GILT.US,D,20130528,000000,4.5468,4.6403,4.5468,4.6403,33244,0
+GILT.US,D,20130529,000000,4.6233,4.6318,4.5978,4.6148,7631,0
+GILT.US,D,20130530,000000,4.6318,4.6744,4.6318,4.6574,12002,0
+GILT.US,D,20130531,000000,4.6403,4.6829,4.5723,4.6744,33454,0
+GILT.US,D,20130603,000000,4.6829,4.6999,4.6063,4.6915,93859,0
+GILT.US,D,20130604,000000,4.6658,4.7084,4.5723,4.6403,47353,0
+GILT.US,D,20130605,000000,4.7084,4.7255,4.6498,4.6744,61285,0
+GILT.US,D,20130606,000000,4.6744,4.6744,4.5977,4.6574,31550,0
+GILT.US,D,20130607,000000,4.6489,4.734,4.5977,4.6829,74442,0
+GILT.US,D,20130610,000000,4.6744,4.7596,4.6658,4.734,72892,0
+GILT.US,D,20130611,000000,4.7596,4.8192,4.717,4.7596,47819,0
+GILT.US,D,20130612,000000,4.7766,4.7766,4.717,4.768,38821,0
+GILT.US,D,20130613,000000,4.734,4.8106,4.734,4.768,60162,0
+GILT.US,D,20130614,000000,4.734,4.8106,4.734,4.768,36153,0
+GILT.US,D,20130617,000000,4.768,4.8021,4.7511,4.7937,123605,0
+GILT.US,D,20130618,000000,4.768,4.768,4.7511,4.768,41962,0
+GILT.US,D,20130619,000000,4.7425,4.7511,4.6148,4.6233,30308,0
+GILT.US,D,20130620,000000,4.6574,4.7084,4.5977,4.6744,18999,0
+GILT.US,D,20130621,000000,4.6829,4.6829,4.5297,4.6744,6754,0
+GILT.US,D,20130624,000000,4.6403,4.6403,4.4872,4.6403,30016,0
+GILT.US,D,20130625,000000,4.6403,4.7255,4.6157,4.717,18267,0
+GILT.US,D,20130626,000000,4.7255,4.7255,4.6063,4.6403,14766,0
+GILT.US,D,20130627,000000,4.6403,4.7596,4.6233,4.7042,17134,0
+GILT.US,D,20130628,000000,4.7084,4.7255,4.6634,4.7255,10595,0
+GILT.US,D,20130701,000000,4.6999,4.768,4.6744,4.768,26055,0
+GILT.US,D,20130702,000000,4.7596,4.7937,4.6829,4.7937,18855,0
+GILT.US,D,20130703,000000,4.7851,4.7851,4.6658,4.7255,11607,0
+GILT.US,D,20130705,000000,4.6809,4.7042,4.6148,4.6915,30237,0
+GILT.US,D,20130708,000000,4.6999,4.6999,4.6403,4.6829,11159,0
+GILT.US,D,20130709,000000,4.717,4.717,4.6797,4.717,18485,0
+GILT.US,D,20130710,000000,4.7425,4.768,4.717,4.7425,18426,0
+GILT.US,D,20130711,000000,4.8021,4.8277,4.7511,4.8277,50931,0
+GILT.US,D,20130712,000000,4.7937,4.8447,4.7937,4.8447,22008,0
+GILT.US,D,20130715,000000,4.8788,5.0661,4.8788,4.9128,80993,0
+GILT.US,D,20130716,000000,4.964,5.0576,4.9299,5.0235,23866,0
+GILT.US,D,20130717,000000,5.0661,5.2015,5.049,5.1427,79467,0
+GILT.US,D,20130718,000000,4.5468,4.5468,4.3775,4.4615,199200,0
+GILT.US,D,20130719,000000,4.4531,4.4786,4.39,4.4276,53104,0
+GILT.US,D,20130722,000000,4.436,4.4446,4.3764,4.4276,31653,0
+GILT.US,D,20130723,000000,4.4531,4.4786,4.3594,4.385,60529,0
+GILT.US,D,20130724,000000,4.3935,4.419,4.3168,4.3679,43464,0
+GILT.US,D,20130725,000000,4.3083,4.344,4.2921,4.3168,24807,0
+GILT.US,D,20130726,000000,4.2997,4.385,4.2743,4.3424,23593,0
+GILT.US,D,20130729,000000,4.3764,4.4105,4.2913,4.3168,38124,0
+GILT.US,D,20130730,000000,4.4105,4.4147,4.3424,4.4019,27381,0
+GILT.US,D,20130731,000000,4.4276,4.4276,4.3679,4.3679,24944,0
+GILT.US,D,20130801,000000,4.4701,4.5297,4.4454,4.4701,59250,0
+GILT.US,D,20130802,000000,4.4105,4.5468,4.4105,4.4701,30067,0
+GILT.US,D,20130805,000000,4.5637,4.5637,4.4276,4.4956,74615,0
+GILT.US,D,20130806,000000,4.5297,4.5977,4.5041,4.5127,27730,0
+GILT.US,D,20130807,000000,4.5297,4.5553,4.4872,4.5041,15024,0
+GILT.US,D,20130808,000000,4.4786,4.5468,4.4446,4.4446,66700,0
+GILT.US,D,20130809,000000,4.4701,4.4956,4.4531,4.4615,16979,0
+GILT.US,D,20130812,000000,4.5127,4.5382,4.4276,4.4956,32207,0
+GILT.US,D,20130813,000000,4.5553,4.5893,4.4019,4.4019,65803,0
+GILT.US,D,20130814,000000,4.5212,4.5254,4.3764,4.419,37355,0
+GILT.US,D,20130815,000000,4.4701,4.4701,4.3679,4.3764,31043,0
+GILT.US,D,20130816,000000,4.3594,4.5297,4.3338,4.385,39579,0
+GILT.US,D,20130819,000000,4.436,4.4946,4.3679,4.3935,265954,0
+GILT.US,D,20130820,000000,4.4276,4.4276,4.3424,4.4019,28443,0
+GILT.US,D,20130821,000000,4.3764,4.3764,4.2742,4.3594,19690,0
+GILT.US,D,20130822,000000,4.3083,4.3338,4.2572,4.3254,12215,0
+GILT.US,D,20130823,000000,4.2742,4.3338,4.155,4.2657,45423,0
+GILT.US,D,20130826,000000,4.155,4.2572,4.0699,4.087,32851,0
+GILT.US,D,20130827,000000,4.0785,4.087,3.8315,3.9167,574937,0
+GILT.US,D,20130828,000000,4.0103,4.0785,3.9167,3.9932,160092,0
+GILT.US,D,20130829,000000,4.0359,4.087,4.0273,4.0359,232309,0
+GILT.US,D,20130830,000000,4.0444,4.0614,4.0359,4.0443,19602,0
+GILT.US,D,20130903,000000,4.0785,4.1295,4.0018,4.0103,30250,0
+GILT.US,D,20130904,000000,4.0529,4.1635,4.0359,4.0699,12867,0
+GILT.US,D,20130905,000000,4.104,4.155,4.0444,4.087,11035,0
+GILT.US,D,20130906,000000,4.0529,4.155,4.0189,4.0444,14120,0
+GILT.US,D,20130909,000000,4.1465,4.1465,3.9677,4.0444,67132,0
+GILT.US,D,20130910,000000,4.0699,4.0699,4.0018,4.0018,31389,0
+GILT.US,D,20130911,000000,4.0103,4.087,3.9251,3.9763,65074,0
+GILT.US,D,20130912,000000,3.9763,3.9763,3.9167,3.9507,61154,0
+GILT.US,D,20130913,000000,3.9167,4.0018,3.8996,3.9848,46693,0
+GILT.US,D,20130916,000000,4.0699,4.2572,4.0699,4.155,59498,0
+GILT.US,D,20130917,000000,4.1976,4.2232,4.1806,4.1891,26426,0
+GILT.US,D,20130918,000000,4.1976,4.2487,4.1806,4.2487,8948,0
+GILT.US,D,20130919,000000,4.2487,4.2742,4.1976,4.2316,22588,0
+GILT.US,D,20130920,000000,4.2061,4.2742,4.1976,4.2572,22662,0
+GILT.US,D,20130923,000000,4.2742,4.2742,4.2061,4.2146,35320,0
+GILT.US,D,20130924,000000,4.2402,4.2572,4.2061,4.2402,27248,0
+GILT.US,D,20130925,000000,4.2316,4.2913,4.2061,4.2572,26778,0
+GILT.US,D,20130926,000000,4.2742,4.2828,4.1976,4.2232,15151,0
+GILT.US,D,20130927,000000,4.2402,4.2572,4.2146,4.2316,12449,0
+GILT.US,D,20130930,000000,4.2657,4.2657,4.1125,4.1806,47472,0
+GILT.US,D,20131001,000000,4.2232,4.2819,4.2146,4.2316,28001,0
+GILT.US,D,20131002,000000,4.2402,4.3594,4.1635,4.3594,22227,0
+GILT.US,D,20131003,000000,4.2316,4.2316,3.9251,4.0614,53012,0
+GILT.US,D,20131004,000000,4.1976,4.1976,4.0529,4.1125,13037,0
+GILT.US,D,20131007,000000,4.0614,4.104,4.0614,4.087,18760,0
+GILT.US,D,20131008,000000,4.1211,4.1635,4.0444,4.0444,7986,0
+GILT.US,D,20131009,000000,4.1635,4.1891,4.0699,4.0699,162547,0
+GILT.US,D,20131010,000000,4.172,4.1976,4.104,4.104,89260,0
+GILT.US,D,20131011,000000,4.2061,4.2232,4.1381,4.1976,88556,0
+GILT.US,D,20131014,000000,4.1891,4.1976,4.155,4.1891,57784,0
+GILT.US,D,20131015,000000,4.172,4.1806,4.1295,4.172,10688,0
+GILT.US,D,20131016,000000,4.1806,4.1891,4.1465,4.1635,22665,0
+GILT.US,D,20131017,000000,4.1891,4.2146,4.172,4.1891,87851,0
+GILT.US,D,20131018,000000,4.1806,4.2146,4.155,4.155,144532,0
+GILT.US,D,20131021,000000,4.2146,4.2487,4.155,4.2316,107347,0
+GILT.US,D,20131022,000000,4.2487,4.2487,4.2316,4.2316,67767,0
+GILT.US,D,20131023,000000,4.2487,4.3254,4.2146,4.2997,44396,0
+GILT.US,D,20131024,000000,4.2828,4.3764,4.2742,4.3168,25604,0
+GILT.US,D,20131025,000000,4.3338,4.4019,4.3168,4.3424,95955,0
+GILT.US,D,20131028,000000,4.3594,4.3594,4.1891,4.2146,67415,0
+GILT.US,D,20131029,000000,4.2061,4.2997,4.2061,4.2572,33707,0
+GILT.US,D,20131030,000000,4.2913,4.3168,4.2146,4.2146,12096,0
+GILT.US,D,20131031,000000,4.3254,4.4264,4.2913,4.3679,72602,0
+GILT.US,D,20131101,000000,4.3764,4.4276,4.3424,4.3764,17030,0
+GILT.US,D,20131104,000000,4.4446,4.4446,4.4019,4.436,76694,0
+GILT.US,D,20131105,000000,4.4019,4.4095,4.3338,4.3764,24868,0
+GILT.US,D,20131106,000000,4.4956,4.4956,4.3851,4.3851,105650,0
+GILT.US,D,20131107,000000,4.4105,4.4615,4.385,4.419,81525,0
+GILT.US,D,20131108,000000,4.4276,4.4531,4.385,4.4276,62599,0
+GILT.US,D,20131111,000000,4.4446,4.5041,4.3935,4.4615,25251,0
+GILT.US,D,20131112,000000,4.4786,4.5127,4.436,4.44,78831,0
+GILT.US,D,20131113,000000,4.2657,4.2657,4.0018,4.0018,283562,0
+GILT.US,D,20131114,000000,4.0189,4.0189,3.8485,3.9167,61895,0
+GILT.US,D,20131115,000000,3.8996,3.9848,3.8996,3.9337,24312,0
+GILT.US,D,20131118,000000,4.0189,4.0273,3.9337,4.0018,19496,0
+GILT.US,D,20131119,000000,3.9251,4.0103,3.9251,3.9677,21140,0
+GILT.US,D,20131120,000000,3.9337,4.0273,3.9081,3.9848,88320,0
+GILT.US,D,20131121,000000,3.9848,3.9848,3.9167,3.9251,19966,0
+GILT.US,D,20131122,000000,3.9677,4.0018,3.9337,3.9932,16677,0
+GILT.US,D,20131125,000000,3.9677,3.9677,3.8315,3.8315,60134,0
+GILT.US,D,20131126,000000,3.8315,3.891,3.8229,3.8315,39462,0
+GILT.US,D,20131127,000000,3.8229,3.8315,3.7208,3.7804,41341,0
+GILT.US,D,20131129,000000,3.7719,3.8059,3.7549,3.7889,23689,0
+GILT.US,D,20131202,000000,3.7123,3.7549,3.7038,3.7378,98891,0
+GILT.US,D,20131203,000000,3.6612,3.7123,3.5506,3.5506,36409,0
+GILT.US,D,20131204,000000,3.5506,3.6783,3.5506,3.6612,51496,0
+GILT.US,D,20131205,000000,3.6612,3.7208,3.6357,3.6867,20664,0
+GILT.US,D,20131206,000000,3.6953,3.7549,3.6867,3.7123,7164,0
+GILT.US,D,20131209,000000,3.7123,3.7889,3.7123,3.7293,10922,0
+GILT.US,D,20131210,000000,3.6867,3.6867,3.5761,3.6357,29832,0
+GILT.US,D,20131211,000000,3.5761,3.6187,3.542,3.5506,21140,0
+GILT.US,D,20131212,000000,3.4909,3.6102,3.4824,3.5676,84445,0
+GILT.US,D,20131213,000000,3.5761,3.6612,3.5761,3.5931,17264,0
+GILT.US,D,20131216,000000,3.5761,3.6187,3.542,3.5761,41224,0
+GILT.US,D,20131217,000000,3.6059,3.7377,3.5676,3.6867,133433,0
+GILT.US,D,20131218,000000,3.7293,3.8145,3.6612,3.7038,227730,0
+GILT.US,D,20131219,000000,4.0018,4.0018,3.9081,3.9167,300430,0
+GILT.US,D,20131220,000000,3.9167,3.9167,3.8145,3.891,203302,0
+GILT.US,D,20131223,000000,3.8655,3.9848,3.8655,3.9592,242999,0
+GILT.US,D,20131224,000000,3.9932,4.0444,3.9932,4.0359,61166,0
+GILT.US,D,20131226,000000,4.0529,4.0699,4.0189,4.0189,46391,0
+GILT.US,D,20131227,000000,4.0103,4.0614,4.0018,4.0359,27953,0
+GILT.US,D,20131230,000000,4.0359,4.0359,3.8826,3.9763,121440,0
+GILT.US,D,20131231,000000,3.9422,4.0018,3.9422,3.9805,37976,0
+GILT.US,D,20140102,000000,4.0444,4.0444,3.9167,3.9848,71850,0
+GILT.US,D,20140103,000000,4.0189,4.0444,3.9592,3.9848,96071,0
+GILT.US,D,20140106,000000,3.9677,4.0273,3.9422,3.9763,36174,0
+GILT.US,D,20140107,000000,4.0529,4.0699,4.0189,4.0614,83740,0
+GILT.US,D,20140108,000000,4.0699,4.087,4.0444,4.087,33473,0
+GILT.US,D,20140109,000000,4.0359,4.172,4.0359,4.1381,88203,0
+GILT.US,D,20140110,000000,4.1381,4.172,4.1295,4.1381,9513,0
+GILT.US,D,20140113,000000,4.1295,4.1891,4.104,4.1465,35234,0
+GILT.US,D,20140114,000000,4.1381,4.2146,4.1381,4.2146,97952,0
+GILT.US,D,20140115,000000,4.172,4.2146,4.155,4.1806,143564,0
+GILT.US,D,20140116,000000,4.172,4.1976,4.1381,4.1806,43455,0
+GILT.US,D,20140117,000000,4.1806,4.2232,4.1125,4.155,44512,0
+GILT.US,D,20140121,000000,4.155,4.155,4.087,4.1211,55434,0
+GILT.US,D,20140122,000000,4.1211,4.1806,4.0699,4.1211,30536,0
+GILT.US,D,20140123,000000,4.104,4.2146,4.104,4.155,29195,0
+GILT.US,D,20140124,000000,4.155,4.1806,4.087,4.1211,23635,0
+GILT.US,D,20140127,000000,4.087,4.087,3.9677,4.0359,53174,0
+GILT.US,D,20140128,000000,4.0359,4.0359,3.9849,4.0325,5773,0
+GILT.US,D,20140129,000000,4.0273,4.0614,3.9848,4.0444,12566,0
+GILT.US,D,20140130,000000,3.9422,4.0359,3.9422,4.0103,28892,0
+GILT.US,D,20140131,000000,3.9422,4.0103,3.9422,3.9677,22198,0
+GILT.US,D,20140203,000000,3.9592,4.0018,3.9422,3.9424,35456,0
+GILT.US,D,20140204,000000,4.0444,4.1125,3.9422,4.0529,74071,0
+GILT.US,D,20140205,000000,4.155,4.2146,4.1295,4.2061,83592,0
+GILT.US,D,20140206,000000,4.2316,4.3845,4.2232,4.3083,90174,0
+GILT.US,D,20140207,000000,4.3594,4.3594,4.2232,4.2742,45100,0
+GILT.US,D,20140210,000000,4.2742,4.5041,4.2232,4.4446,128540,0
+GILT.US,D,20140211,000000,4.4786,4.4786,4.3904,4.4276,31735,0
+GILT.US,D,20140212,000000,4.419,4.6658,4.419,4.5807,64622,0
+GILT.US,D,20140213,000000,4.5127,4.5468,4.4741,4.5041,31976,0
+GILT.US,D,20140214,000000,4.4872,4.6148,4.4786,4.6063,16992,0
+GILT.US,D,20140218,000000,4.6403,4.6403,4.2997,4.4446,101550,0
+GILT.US,D,20140219,000000,4.4019,4.4446,4.2742,4.2742,36939,0
+GILT.US,D,20140220,000000,4.2742,4.436,4.2742,4.2828,71657,0
+GILT.US,D,20140221,000000,4.4272,4.4272,4.2828,4.3168,13937,0
+GILT.US,D,20140224,000000,4.3424,4.3424,4.2572,4.2997,63530,0
+GILT.US,D,20140225,000000,4.3168,4.3424,4.2913,4.3338,27637,0
+GILT.US,D,20140226,000000,4.3424,4.4276,4.3338,4.419,79805,0
+GILT.US,D,20140227,000000,4.4276,4.4872,4.3168,4.3168,65329,0
+GILT.US,D,20140228,000000,4.3509,4.4872,4.3509,4.4786,29939,0
+GILT.US,D,20140303,000000,4.436,4.4701,4.3935,4.419,75275,0
+GILT.US,D,20140304,000000,4.4786,4.5127,4.4786,4.5127,83364,0
+GILT.US,D,20140305,000000,4.4956,4.7511,4.4956,4.6148,48597,0
+GILT.US,D,20140306,000000,4.6744,4.6744,4.5637,4.6403,56905,0
+GILT.US,D,20140307,000000,4.6233,4.6658,4.5553,4.6148,19149,0
+GILT.US,D,20140310,000000,4.6829,4.7511,4.6063,4.6148,77712,0
+GILT.US,D,20140311,000000,4.6915,4.7255,4.6744,4.717,18393,0
+GILT.US,D,20140312,000000,4.7084,4.8618,4.6829,4.7596,81823,0
+GILT.US,D,20140313,000000,4.7937,4.7937,4.6745,4.6829,72222,0
+GILT.US,D,20140314,000000,4.6915,4.6999,4.6063,4.6403,38154,0
+GILT.US,D,20140317,000000,4.436,4.5212,4.3594,4.3764,691940,0
+GILT.US,D,20140318,000000,4.3509,4.4276,4.3168,4.3764,188220,0
+GILT.US,D,20140319,000000,4.3764,4.419,4.3338,4.3338,90168,0
+GILT.US,D,20140320,000000,4.3338,4.3602,4.3168,4.3168,58277,0
+GILT.US,D,20140321,000000,4.3168,4.3424,4.2913,4.2997,128160,0
+GILT.US,D,20140324,000000,4.3254,4.3424,4.2572,4.2913,122500,0
+GILT.US,D,20140325,000000,4.2913,4.3254,4.2742,4.2997,105166,0
+GILT.US,D,20140326,000000,4.2997,4.3679,4.2742,4.2828,32767,0
+GILT.US,D,20140327,000000,4.2657,4.2997,4.1806,4.2742,61722,0
+GILT.US,D,20140328,000000,4.2487,4.2742,4.1976,4.2487,42517,0
+GILT.US,D,20140331,000000,4.2402,4.3254,4.172,4.2061,86543,0
+GILT.US,D,20140401,000000,4.2146,4.2572,4.2061,4.2401,50314,0
+GILT.US,D,20140402,000000,4.2402,4.2572,4.2232,4.2402,46508,0
+GILT.US,D,20140403,000000,4.2997,4.3254,4.2657,4.2828,77922,0
+GILT.US,D,20140404,000000,4.2657,4.3168,4.1976,4.2572,47374,0
+GILT.US,D,20140407,000000,4.2487,4.2572,4.155,4.2146,43215,0
+GILT.US,D,20140408,000000,4.2146,4.2997,4.1975,4.2572,33303,0
+GILT.US,D,20140409,000000,4.2316,4.2997,4.2316,4.2742,30158,0
+GILT.US,D,20140410,000000,4.2828,4.2828,4.1125,4.2316,52424,0
+GILT.US,D,20140411,000000,4.1976,4.2742,4.1976,4.2572,6916,0
+GILT.US,D,20140414,000000,4.2146,4.2146,4.1082,4.172,39753,0
+GILT.US,D,20140415,000000,4.155,4.155,4.087,4.1465,65111,0
+GILT.US,D,20140416,000000,4.104,4.1381,4.0954,4.1125,26617,0
+GILT.US,D,20140417,000000,4.087,4.087,4.0018,4.0444,38580,0
+GILT.US,D,20140421,000000,4.0103,4.087,4.0103,4.0444,24265,0
+GILT.US,D,20140422,000000,4.0699,4.1465,4.0699,4.1125,38204,0
+GILT.US,D,20140423,000000,4.1295,4.1465,4.104,4.1295,20400,0
+GILT.US,D,20140424,000000,4.1381,4.2033,4.1295,4.2033,31695,0
+GILT.US,D,20140425,000000,4.1635,4.2061,4.104,4.1125,25497,0
+GILT.US,D,20140428,000000,4.0785,4.1295,4.0614,4.1295,19683,0
+GILT.US,D,20140429,000000,4.087,4.0954,4.0444,4.087,13324,0
+GILT.US,D,20140430,000000,4.0954,4.104,3.9081,4.0444,16907,0
+GILT.US,D,20140501,000000,4.0444,4.104,3.9763,3.9763,18172,0
+GILT.US,D,20140502,000000,4.0018,4.0614,3.9711,4.0359,11653,0
+GILT.US,D,20140505,000000,4.0785,4.0785,3.892,3.9932,6306,0
+GILT.US,D,20140506,000000,3.9592,4.0444,3.9345,4.0018,24116,0
+GILT.US,D,20140507,000000,4.087,4.104,4.0273,4.0273,41913,0
+GILT.US,D,20140508,000000,3.9848,4.0103,3.891,3.891,26438,0
+GILT.US,D,20140509,000000,3.857,3.9592,3.8422,3.891,7797,0
+GILT.US,D,20140512,000000,3.9763,3.9763,3.8944,3.9422,11661,0
+GILT.US,D,20140513,000000,3.9677,3.9848,3.8741,3.8741,20674,0
+GILT.US,D,20140514,000000,3.9422,3.9932,3.9422,3.9677,8040,0
+GILT.US,D,20140515,000000,3.9592,4.0189,3.8401,4.0018,8122,0
+GILT.US,D,20140516,000000,3.9592,4.0103,3.9167,3.9763,14730,0
+GILT.US,D,20140519,000000,3.9337,4.0018,3.9337,3.9848,17344,0
+GILT.US,D,20140520,000000,4.0273,4.172,4.0018,4.1295,43197,0
+GILT.US,D,20140521,000000,3.9422,4.1125,3.8996,3.8996,21517,0
+GILT.US,D,20140522,000000,3.9507,3.9592,3.84,3.8485,43086,0
+GILT.US,D,20140523,000000,3.84,3.9081,3.8315,3.8741,15498,0
+GILT.US,D,20140527,000000,4.0359,4.155,4.0359,4.1295,109527,0
+GILT.US,D,20140528,000000,4.2316,4.3254,4.2316,4.2742,157819,0
+GILT.US,D,20140529,000000,4.2232,4.2316,4.0887,4.2061,13908,0
+GILT.US,D,20140530,000000,4.1381,4.2572,4.1381,4.1976,37728,0
+GILT.US,D,20140602,000000,4.1976,4.2572,4.1635,4.172,37138,0
+GILT.US,D,20140603,000000,4.1211,4.2061,4.1125,4.1295,15794,0
+GILT.US,D,20140604,000000,4.1295,4.2572,4.1125,4.155,11152,0
+GILT.US,D,20140605,000000,4.172,4.2402,4.155,4.1977,28159,0
+GILT.US,D,20140606,000000,4.1891,4.2997,4.155,4.2572,24113,0
+GILT.US,D,20140609,000000,4.3083,4.3509,4.2402,4.2487,86792,0
+GILT.US,D,20140610,000000,4.2232,4.2572,4.1891,4.2146,41224,0
+GILT.US,D,20140611,000000,4.1891,4.2402,4.1295,4.1381,35379,0
+GILT.US,D,20140612,000000,4.1381,4.1436,4.0785,4.1125,30923,0
+GILT.US,D,20140613,000000,4.087,4.1354,4.0614,4.087,35524,0
+GILT.US,D,20140616,000000,4.1211,4.1465,4.053,4.1465,39551,0
+GILT.US,D,20140617,000000,4.104,4.1125,4.0699,4.1092,13023,0
+GILT.US,D,20140618,000000,4.104,4.104,4.0529,4.0954,13067,0
+GILT.US,D,20140619,000000,4.087,4.0954,4.0273,4.0359,10400,0
+GILT.US,D,20140620,000000,4.0598,4.0598,4.0189,4.0273,15853,0
+GILT.US,D,20140623,000000,4.0189,4.0699,4.0103,4.0103,23403,0
+GILT.US,D,20140624,000000,4.053,4.053,4.0018,4.0018,22992,0
+GILT.US,D,20140625,000000,4.0018,4.0614,3.9677,4.0444,22387,0
+GILT.US,D,20140626,000000,4.0359,4.0699,4.0018,4.0146,10089,0
+GILT.US,D,20140627,000000,4.0018,4.0699,4.0018,4.0236,4429,0
+GILT.US,D,20140630,000000,4.0018,4.0614,3.9507,3.9507,23557,0
+GILT.US,D,20140701,000000,3.9848,4.0699,3.9848,4.0018,5720,0
+GILT.US,D,20140702,000000,3.9763,4.0614,3.9763,4.0189,37348,0
+GILT.US,D,20140703,000000,4.0359,4.1295,4.0359,4.1167,20928,0
+GILT.US,D,20140707,000000,4.0103,4.0614,3.9792,3.9848,6564,0
+GILT.US,D,20140708,000000,3.9167,3.9592,3.9167,3.9263,14641,0
+GILT.US,D,20140709,000000,3.9337,4.0018,3.84,4.0018,27020,0
+GILT.US,D,20140710,000000,4.0105,4.0105,3.8485,3.9763,13169,0
+GILT.US,D,20140711,000000,3.9337,4.0444,3.9337,3.9379,5440,0
+GILT.US,D,20140714,000000,4.0189,4.0529,3.9763,4.0017,12583,0
+GILT.US,D,20140715,000000,4.0529,4.0954,4.0273,4.0785,5396,0
+GILT.US,D,20140716,000000,4.087,4.155,4.087,4.1465,9093,0
+GILT.US,D,20140717,000000,4.1381,4.1465,4.0189,4.0529,19916,0
+GILT.US,D,20140718,000000,4.0666,4.1211,4.053,4.0852,3847,0
+GILT.US,D,20140721,000000,4.0189,4.0614,3.9848,4.0154,14491,0
+GILT.US,D,20140722,000000,3.9932,4.087,3.9081,3.9592,111084,0
+GILT.US,D,20140723,000000,3.9763,4.0785,3.8996,3.9677,58175,0
+GILT.US,D,20140724,000000,3.9507,4.0018,3.9507,4.0018,1751,0
+GILT.US,D,20140725,000000,3.9507,4.0103,3.8826,3.9677,23086,0
+GILT.US,D,20140728,000000,3.9592,4.0444,3.9592,4.0018,9118,0
+GILT.US,D,20140729,000000,3.9081,4.0273,3.9081,4.0018,16186,0
+GILT.US,D,20140730,000000,3.9677,4.1211,3.9422,4.0785,31099,0
+GILT.US,D,20140731,000000,3.9422,3.9592,3.9168,3.9592,6668,0
+GILT.US,D,20140801,000000,3.9507,4.0189,3.9507,4.0189,1145,0
+GILT.US,D,20140804,000000,3.9337,4.0103,3.9081,3.926,6377,0
+GILT.US,D,20140805,000000,4.0699,4.0785,4.0189,4.0273,3566,0
+GILT.US,D,20140806,000000,3.9592,4.0444,3.9422,4.0189,6881,0
+GILT.US,D,20140807,000000,3.9167,4.0018,3.9081,3.9848,8927,0
+GILT.US,D,20140808,000000,3.9677,3.9848,3.8996,3.9167,12659,0
+GILT.US,D,20140811,000000,3.9592,4.087,3.891,4.0018,48720,0
+GILT.US,D,20140812,000000,3.9337,3.9932,3.9141,3.9677,11001,0
+GILT.US,D,20140813,000000,3.9337,4.0613,3.9081,4.0359,28334,0
+GILT.US,D,20140814,000000,4.0359,4.0359,4.0189,4.0359,2947,0
+GILT.US,D,20140815,000000,4.0103,4.0103,3.9168,3.9168,2306,0
+GILT.US,D,20140818,000000,3.9848,3.9932,3.9251,3.9507,17116,0
+GILT.US,D,20140819,000000,3.9848,3.9848,3.9439,3.9593,5698,0
+GILT.US,D,20140820,000000,3.9848,3.9848,3.9592,3.9848,8877,0
+GILT.US,D,20140821,000000,4.0444,4.0614,4.0018,4.0018,11380,0
+GILT.US,D,20140822,000000,3.9763,4.0699,3.9251,4.0359,10987,0
+GILT.US,D,20140825,000000,3.9422,3.9507,3.8741,3.8996,34338,0
+GILT.US,D,20140826,000000,4.0103,4.0614,3.9932,4.0529,15562,0
+GILT.US,D,20140827,000000,4.087,4.1125,4.0273,4.0444,39129,0
+GILT.US,D,20140828,000000,4.0273,4.0614,4.0104,4.0104,4651,0
+GILT.US,D,20140829,000000,3.9932,4.0273,3.9932,4.0273,7497,0
+GILT.US,D,20140902,000000,4.0954,4.1295,4.0699,4.0785,68561,0
+GILT.US,D,20140903,000000,4.1211,4.1337,4.0614,4.087,19909,0
+GILT.US,D,20140904,000000,4.096,4.104,4.0632,4.0835,4008,0
+GILT.US,D,20140905,000000,4.0614,4.0954,4.0444,4.087,10220,0
+GILT.US,D,20140908,000000,4.0785,4.0954,4.0614,4.0803,8710,0
+GILT.US,D,20140909,000000,4.087,4.087,4.0359,4.0869,11018,0
+GILT.US,D,20140910,000000,3.9973,4.087,3.9973,4.0784,7673,0
+GILT.US,D,20140911,000000,4.0529,4.0603,3.9507,4.0018,16979,0
+GILT.US,D,20140912,000000,4.0273,4.0444,4.0273,4.0359,1586,0
+GILT.US,D,20140915,000000,4.0018,4.0273,3.9592,3.9592,6283,0
+GILT.US,D,20140916,000000,4.0018,4.0785,4.0018,4.0784,13146,0
+GILT.US,D,20140917,000000,4.1635,4.2232,4.087,4.1635,88313,0
+GILT.US,D,20140918,000000,4.2913,4.3679,4.087,4.0954,77977,0
+GILT.US,D,20140919,000000,4.1891,4.1976,4.1295,4.1635,62835,0
+GILT.US,D,20140922,000000,4.2146,4.2232,4.104,4.172,53484,0
+GILT.US,D,20140923,000000,4.2146,4.2402,4.1891,4.1891,13748,0
+GILT.US,D,20140924,000000,4.172,4.1976,4.1295,4.1806,15515,0
+GILT.US,D,20140925,000000,4.0954,4.155,4.0954,4.155,8327,0
+GILT.US,D,20140926,000000,4.2146,4.3594,4.1635,4.3509,44669,0
+GILT.US,D,20140929,000000,4.3338,4.3338,4.2061,4.2572,13564,0
+GILT.US,D,20140930,000000,4.2146,4.2316,4.1635,4.1635,25592,0
+GILT.US,D,20141001,000000,4.1806,4.1891,4.1295,4.172,66258,0
+GILT.US,D,20141002,000000,4.172,4.2487,4.1295,4.2316,11117,0
+GILT.US,D,20141003,000000,4.2487,4.2657,4.2061,4.2657,1565,0
+GILT.US,D,20141006,000000,4.1976,4.2572,4.1976,4.2572,3677,0
+GILT.US,D,20141007,000000,4.1635,4.2572,4.1635,4.2572,10056,0
+GILT.US,D,20141008,000000,4.2572,4.2572,4.1891,4.2232,4482,0
+GILT.US,D,20141009,000000,4.1891,4.2316,4.1891,4.2316,3087,0
+GILT.US,D,20141010,000000,4.172,4.2146,4.172,4.172,16252,0
+GILT.US,D,20141013,000000,4.172,4.1721,4.1295,4.1295,19391,0
+GILT.US,D,20141014,000000,4.0359,4.155,4.0359,4.0954,3038,0
+GILT.US,D,20141015,000000,4.087,4.1295,4.0785,4.1295,2479,0
+GILT.US,D,20141016,000000,4.0359,4.155,4.0359,4.155,5264,0
+GILT.US,D,20141017,000000,4.0444,4.1465,4.0444,4.1465,3020,0
+GILT.US,D,20141020,000000,4.1125,4.1465,4.1125,4.1381,12688,0
+GILT.US,D,20141021,000000,4.087,4.1211,4.087,4.1211,2294,0
+GILT.US,D,20141022,000000,4.1211,4.1381,4.087,4.1125,10232,0
+GILT.US,D,20141023,000000,4.1295,4.172,4.1295,4.1465,4099,0
+GILT.US,D,20141024,000000,4.172,4.2232,4.1125,4.1125,3330,0
+GILT.US,D,20141027,000000,4.1976,4.2402,4.155,4.1891,19767,0
+GILT.US,D,20141028,000000,4.2402,4.2828,4.2299,4.2827,38550,0
+GILT.US,D,20141029,000000,4.2402,4.3168,4.2402,4.2657,46022,0
+GILT.US,D,20141030,000000,4.2572,4.2997,4.087,4.2061,37180,0
+GILT.US,D,20141031,000000,4.2316,4.2913,4.2146,4.2232,7068,0
+GILT.US,D,20141103,000000,4.2146,4.2913,4.2146,4.2742,34158,0
+GILT.US,D,20141104,000000,4.2316,4.2828,4.2232,4.2487,16406,0
+GILT.US,D,20141105,000000,4.1976,4.2402,4.155,4.155,28711,0
+GILT.US,D,20141106,000000,4.172,4.2572,4.172,4.2487,34389,0
+GILT.US,D,20141107,000000,4.2572,4.2572,4.2146,4.2317,3807,0
+GILT.US,D,20141110,000000,4.2487,4.2487,4.2145,4.2487,24582,0
+GILT.US,D,20141111,000000,4.1381,4.2316,4.1211,4.2232,18773,0
+GILT.US,D,20141112,000000,4.1295,4.2061,4.104,4.1465,17468,0
+GILT.US,D,20141113,000000,4.1635,4.2316,4.1635,4.2316,21320,0
+GILT.US,D,20141114,000000,4.1976,4.2402,4.1381,4.1806,8011,0
+GILT.US,D,20141117,000000,4.2146,4.2913,4.1976,4.2828,24814,0
+GILT.US,D,20141118,000000,4.2572,4.3764,4.2232,4.3679,76867,0
+GILT.US,D,20141119,000000,4.385,4.385,4.2572,4.2913,37068,0
+GILT.US,D,20141120,000000,4.2146,4.2316,4.1891,4.2146,25723,0
+GILT.US,D,20141121,000000,4.2572,4.2828,4.1465,4.2061,11071,0
+GILT.US,D,20141124,000000,4.1891,4.2316,4.155,4.2147,38132,0
+GILT.US,D,20141125,000000,4.172,4.172,4.087,4.1295,26872,0
+GILT.US,D,20141126,000000,4.1125,4.172,4.087,4.172,54315,0
+GILT.US,D,20141128,000000,4.1806,4.1806,4.1125,4.1295,6471,0
+GILT.US,D,20141201,000000,4.1295,4.1295,4.0614,4.0954,29292,0
+GILT.US,D,20141202,000000,4.0785,4.0929,4.0529,4.0785,17052,0
+GILT.US,D,20141203,000000,4.0451,4.155,4.0451,4.1381,4956,0
+GILT.US,D,20141204,000000,4.172,4.2061,4.1211,4.1813,18067,0
+GILT.US,D,20141205,000000,4.1465,4.1976,4.1381,4.1381,11784,0
+GILT.US,D,20141208,000000,4.2146,4.2572,4.1976,4.2232,101063,0
+GILT.US,D,20141209,000000,4.1806,4.3083,4.155,4.2913,22174,0
+GILT.US,D,20141210,000000,4.2487,4.2487,4.1635,4.172,11849,0
+GILT.US,D,20141211,000000,4.2316,4.3083,4.2316,4.2402,16405,0
+GILT.US,D,20141212,000000,4.2146,4.4105,4.2146,4.2828,12075,0
+GILT.US,D,20141215,000000,4.3083,4.3509,4.2658,4.2742,13402,0
+GILT.US,D,20141216,000000,4.2402,4.2572,4.2189,4.2189,2099,0
+GILT.US,D,20141217,000000,4.0699,4.155,4.0189,4.1381,27717,0
+GILT.US,D,20141218,000000,4.0444,4.0954,3.9763,4.0529,30562,0
+GILT.US,D,20141219,000000,4.0359,4.087,4.0359,4.0444,1414,0
+GILT.US,D,20141222,000000,4.0018,4.1125,4.0018,4.0699,30001,0
+GILT.US,D,20141223,000000,4.0444,4.1211,4.0444,4.104,26060,0
+GILT.US,D,20141224,000000,4.0529,4.1635,4.0529,4.087,17588,0
+GILT.US,D,20141226,000000,4.1465,4.172,4.0529,4.0529,9739,0
+GILT.US,D,20141229,000000,3.9763,4.0614,3.9592,4.0529,27516,0
+GILT.US,D,20141230,000000,4.0189,4.0529,3.9932,4.0444,21982,0
+GILT.US,D,20141231,000000,4.0359,4.1381,3.9677,3.9677,27890,0
+GILT.US,D,20150102,000000,3.9763,4.0785,3.9507,4.0444,1952,0
+GILT.US,D,20150105,000000,4.0018,4.0273,3.9677,4.0189,8185,0
+GILT.US,D,20150106,000000,3.9507,3.9507,3.8996,3.9081,7382,0
+GILT.US,D,20150107,000000,3.891,3.9081,3.84,3.8655,17915,0
+GILT.US,D,20150108,000000,3.8915,3.9763,3.8827,3.9592,19218,0
+GILT.US,D,20150109,000000,3.8826,3.9763,3.8741,3.8996,4631,0
+GILT.US,D,20150112,000000,3.9081,3.9932,3.8656,3.9848,10467,0
+GILT.US,D,20150113,000000,4.0018,4.0189,3.9848,3.9848,14610,0
+GILT.US,D,20150114,000000,3.9677,4.0359,3.9167,3.9167,9648,0
+GILT.US,D,20150115,000000,3.9167,3.9251,3.8741,3.8741,8232,0
+GILT.US,D,20150116,000000,3.857,3.9763,3.8315,3.9167,6624,0
+GILT.US,D,20150120,000000,3.8741,3.8741,3.7974,3.8229,16905,0
+GILT.US,D,20150121,000000,3.795,3.8996,3.7633,3.891,101827,0
+GILT.US,D,20150122,000000,3.8145,3.9591,3.7828,3.8485,39377,0
+GILT.US,D,20150123,000000,3.8485,3.8826,3.7889,3.84,6871,0
+GILT.US,D,20150126,000000,3.8826,3.8826,3.8315,3.8485,2708,0
+GILT.US,D,20150127,000000,3.9337,3.9848,3.874,3.9081,43875,0
+GILT.US,D,20150129,000000,3.9507,3.9848,3.9337,3.9848,547,0
+GILT.US,D,20150130,000000,3.9848,4.0444,3.9252,4.0273,6862,0
+GILT.US,D,20150202,000000,4.0189,4.1381,3.9508,3.9764,9385,0
+GILT.US,D,20150203,000000,3.9848,4.087,3.9507,3.9763,5944,0
+GILT.US,D,20150204,000000,4.0189,4.0785,4.0189,4.0189,3097,0
+GILT.US,D,20150205,000000,4.1125,4.1465,3.9764,4.0785,25086,0
+GILT.US,D,20150206,000000,4.0444,4.1125,3.9932,4.0785,11043,0
+GILT.US,D,20150209,000000,4.104,4.172,4.104,4.1465,25041,0
+GILT.US,D,20150210,000000,4.1381,4.172,4.1381,4.1635,15665,0
+GILT.US,D,20150211,000000,4.1125,4.1635,4.0954,4.1295,7591,0
+GILT.US,D,20150212,000000,4.1211,4.1381,4.0785,4.1211,10765,0
+GILT.US,D,20150213,000000,4.1635,4.1719,4.104,4.155,10688,0
+GILT.US,D,20150217,000000,4.2572,4.2657,4.155,4.2061,85774,0
+GILT.US,D,20150218,000000,4.2402,4.2572,4.0954,4.172,108142,0
+GILT.US,D,20150219,000000,4.1295,4.1806,4.087,4.1806,7755,0
+GILT.US,D,20150220,000000,4.087,4.1635,4.087,4.1125,16484,0
+GILT.US,D,20150223,000000,4.0614,4.1125,4.0104,4.1125,21088,0
+GILT.US,D,20150224,000000,4.0614,4.0872,4.0018,4.0785,18905,0
+GILT.US,D,20150225,000000,4.1211,4.1211,4.0444,4.0699,21587,0
+GILT.US,D,20150226,000000,4.087,4.1381,4.0189,4.0883,3728,0
+GILT.US,D,20150227,000000,4.1295,4.1635,4.0189,4.1635,9135,0
+GILT.US,D,20150302,000000,4.172,4.172,4.1295,4.155,10688,0
+GILT.US,D,20150303,000000,4.155,4.172,4.087,4.155,13155,0
+GILT.US,D,20150304,000000,4.155,4.1635,4.0614,4.1465,2231,0
+GILT.US,D,20150305,000000,4.0444,4.172,4.0273,4.1465,24312,0
+GILT.US,D,20150306,000000,4.155,4.2997,4.1381,4.2316,234895,0
+GILT.US,D,20150309,000000,4.3083,4.4615,4.2657,4.419,198955,0
+GILT.US,D,20150310,000000,4.2997,4.4276,4.2997,4.3764,58372,0
+GILT.US,D,20150311,000000,4.4276,4.4276,4.2402,4.2657,68707,0
+GILT.US,D,20150312,000000,4.4105,4.6148,4.3679,4.4701,159847,0
+GILT.US,D,20150313,000000,4.3679,4.4956,4.3594,4.436,45805,0
+GILT.US,D,20150316,000000,4.4956,4.6148,4.4872,4.5893,58724,0
+GILT.US,D,20150317,000000,4.6148,4.6148,4.4701,4.5553,10335,0
+GILT.US,D,20150318,000000,4.5212,4.5723,4.4531,4.5297,49446,0
+GILT.US,D,20150319,000000,4.6999,4.8362,4.6999,4.8021,102766,0
+GILT.US,D,20150320,000000,4.8362,4.9555,4.8362,4.8533,43455,0
+GILT.US,D,20150323,000000,4.9895,5.1938,4.9895,5.0831,112280,0
+GILT.US,D,20150324,000000,5.0916,5.1171,4.9555,5.0661,120970,0
+GILT.US,D,20150325,000000,5.0661,5.1171,4.9299,4.9384,85149,0
+GILT.US,D,20150326,000000,4.9555,5.0235,4.9555,5.0235,21728,0
+GILT.US,D,20150327,000000,4.9384,5.0661,4.9384,5.0661,14916,0
+GILT.US,D,20150330,000000,5.1086,5.1767,5.0745,5.1767,227497,0
+GILT.US,D,20150331,000000,5.1427,5.1598,5.1257,5.1512,10528,0
+GILT.US,D,20150401,000000,5.2449,5.3642,5.1767,5.3642,129661,0
+GILT.US,D,20150402,000000,5.3982,5.5344,5.3726,5.5258,108404,0
+GILT.US,D,20150406,000000,5.7047,5.8751,5.611,5.8154,263083,0
+GILT.US,D,20150407,000000,5.8154,6.0197,5.8154,5.8751,94836,0
+GILT.US,D,20150408,000000,5.858,5.858,5.7047,5.7388,37700,0
+GILT.US,D,20150409,000000,5.7729,5.7898,5.6195,5.6195,63122,0
+GILT.US,D,20150410,000000,5.6195,5.7472,5.6195,5.7047,10922,0
+GILT.US,D,20150413,000000,5.6195,5.6536,5.3642,5.4152,74110,0
+GILT.US,D,20150414,000000,5.4493,5.5173,5.4493,5.4918,47684,0
+GILT.US,D,20150415,000000,5.3897,5.4067,5.3556,5.3556,169633,0
+GILT.US,D,20150416,000000,5.3726,5.4152,5.3301,5.3385,152610,0
+GILT.US,D,20150417,000000,5.3556,5.3642,5.3045,5.3556,15737,0
+GILT.US,D,20150420,000000,5.3642,5.4407,5.313,5.313,36287,0
+GILT.US,D,20150421,000000,5.3811,5.3982,5.3556,5.3556,12564,0
+GILT.US,D,20150422,000000,5.3045,5.3642,5.2789,5.2789,52260,0
+GILT.US,D,20150423,000000,5.3385,5.3897,5.2704,5.2704,7635,0
+GILT.US,D,20150424,000000,5.3215,5.3897,5.3215,5.3897,31394,0
+GILT.US,D,20150427,000000,5.4493,5.4493,5.3726,5.3726,35821,0
+GILT.US,D,20150428,000000,5.3982,5.4067,5.2875,5.296,15665,0
+GILT.US,D,20150429,000000,5.2193,5.2193,5.1853,5.2193,29245,0
+GILT.US,D,20150430,000000,5.1938,5.2363,5.1512,5.1598,12332,0
+GILT.US,D,20150501,000000,5.262,5.262,5.1512,5.1853,9044,0
+GILT.US,D,20150504,000000,5.3726,5.4152,5.3471,5.3982,52969,0
+GILT.US,D,20150505,000000,5.3982,5.4237,5.2875,5.2875,26192,0
+GILT.US,D,20150506,000000,5.3726,5.3726,5.2789,5.296,22348,0
+GILT.US,D,20150507,000000,5.2363,5.2875,5.2279,5.2363,4614,0
+GILT.US,D,20150508,000000,5.3301,5.3301,5.2534,5.2534,2350,0
+GILT.US,D,20150511,000000,5.2279,5.2534,5.1767,5.2024,5991,0
+GILT.US,D,20150512,000000,5.1938,5.2279,5.1427,5.2279,15018,0
+GILT.US,D,20150513,000000,5.2704,5.3301,5.2704,5.2789,17617,0
+GILT.US,D,20150514,000000,5.2789,5.3215,5.2789,5.3045,1644,0
+GILT.US,D,20150515,000000,5.296,5.3215,5.2875,5.3045,5252,0
+GILT.US,D,20150518,000000,5.2789,5.3308,5.2704,5.2789,22195,0
+GILT.US,D,20150519,000000,5.3556,5.3642,5.2024,5.2534,49763,0
+GILT.US,D,20150520,000000,5.0661,5.1598,5.0661,5.1086,36761,0
+GILT.US,D,20150521,000000,5.1171,5.1683,5.0745,5.0916,8456,0
+GILT.US,D,20150522,000000,5.1171,5.1938,5.1086,5.1086,163722,0
+GILT.US,D,20150526,000000,5.0661,5.0662,4.9981,5.015,66331,0
+GILT.US,D,20150527,000000,4.9895,5.0065,4.9384,5.0065,26192,0
+GILT.US,D,20150528,000000,4.8959,4.9384,4.8618,4.9384,21951,0
+GILT.US,D,20150529,000000,4.8533,4.8873,4.8021,4.8447,33473,0
+GILT.US,D,20150601,000000,4.8533,4.8702,4.7766,4.7766,28554,0
+GILT.US,D,20150602,000000,4.8277,4.8959,4.8022,4.8277,30967,0
+GILT.US,D,20150603,000000,4.9384,4.981,4.9214,4.9384,15503,0
+GILT.US,D,20150604,000000,4.9214,4.981,4.8873,4.9384,18440,0
+GILT.US,D,20150605,000000,4.8533,4.9469,4.8533,4.8873,7986,0
+GILT.US,D,20150608,000000,4.8618,4.8959,4.8277,4.8277,9161,0
+GILT.US,D,20150609,000000,4.7766,4.8959,4.7766,4.8702,48530,0
+GILT.US,D,20150610,000000,4.768,4.8533,4.734,4.7468,41376,0
+GILT.US,D,20150611,000000,4.6829,4.6829,4.4956,4.5553,95424,0
+GILT.US,D,20150612,000000,4.5553,4.5553,4.4701,4.4786,13976,0
+GILT.US,D,20150615,000000,4.4701,4.5297,4.4531,4.4531,12685,0
+GILT.US,D,20150616,000000,4.5468,4.6233,4.5468,4.5637,13037,0
+GILT.US,D,20150617,000000,4.6744,4.768,4.6744,4.7596,34294,0
+GILT.US,D,20150618,000000,4.8021,4.8021,4.768,4.8021,4580,0
+GILT.US,D,20150619,000000,4.734,4.768,4.734,4.768,9749,0
+GILT.US,D,20150622,000000,4.7851,4.8533,4.6829,4.768,202715,0
+GILT.US,D,20150623,000000,4.7425,4.768,4.6999,4.734,11112,0
+GILT.US,D,20150624,000000,4.7425,4.7937,4.6915,4.6915,6577,0
+GILT.US,D,20150625,000000,4.7766,4.7766,4.6574,4.6658,9866,0
+GILT.US,D,20150626,000000,4.6915,4.7255,4.6403,4.6658,9866,0
+GILT.US,D,20150629,000000,4.6574,4.6829,4.6318,4.6489,12332,0
+GILT.US,D,20150630,000000,4.8192,4.8277,4.6915,4.7596,11219,0
+GILT.US,D,20150701,000000,4.7596,4.7766,4.7255,4.7255,3053,0
+GILT.US,D,20150702,000000,4.7084,4.7511,4.6744,4.6744,13976,0
+GILT.US,D,20150706,000000,4.6489,4.6829,4.6063,4.6063,6460,0
+GILT.US,D,20150707,000000,4.6233,4.6574,4.5637,4.6403,17382,0
+GILT.US,D,20150708,000000,4.6744,4.6829,4.5468,4.5468,9749,0
+GILT.US,D,20150709,000000,4.5977,4.7255,4.5553,4.5553,35117,0
+GILT.US,D,20150710,000000,4.5977,4.6829,4.5977,4.6489,27953,0
+GILT.US,D,20150713,000000,4.8873,4.8959,4.7766,4.7766,62952,0
+GILT.US,D,20150714,000000,4.8106,4.8533,4.8021,4.8234,42806,0
+GILT.US,D,20150715,000000,4.8362,4.8575,4.7937,4.7937,4933,0
+GILT.US,D,20150716,000000,4.8277,4.8702,4.8106,4.8702,548832,0
+GILT.US,D,20150717,000000,4.8702,4.8702,4.8362,4.8362,2936,0
+GILT.US,D,20150720,000000,4.8959,4.8959,4.8362,4.8533,25369,0
+GILT.US,D,20150721,000000,4.8873,4.8873,4.8362,4.8447,32767,0
+GILT.US,D,20150722,000000,4.8192,4.8192,4.768,4.768,1057,0
+GILT.US,D,20150723,000000,4.8192,4.8362,4.7766,4.7766,2114,0
+GILT.US,D,20150724,000000,4.7766,4.8277,4.768,4.8021,6108,0
+GILT.US,D,20150727,000000,4.7851,4.7851,4.717,4.7596,9631,0
+GILT.US,D,20150728,000000,4.8106,4.8106,4.768,4.768,4228,0
+GILT.US,D,20150729,000000,4.7937,4.7937,4.7511,4.7596,19731,0
+GILT.US,D,20150730,000000,4.7596,4.768,4.717,4.7511,9866,0
+GILT.US,D,20150731,000000,4.7425,4.768,4.6999,4.6999,12449,0
+GILT.US,D,20150803,000000,4.734,4.7511,4.6744,4.717,7314,0
+GILT.US,D,20150804,000000,4.717,4.717,4.6744,4.6915,3406,0
+GILT.US,D,20150805,000000,4.6744,4.6744,4.6063,4.6233,7399,0
+GILT.US,D,20150806,000000,4.6233,4.6489,4.5041,4.5041,53380,0
+GILT.US,D,20150807,000000,4.4446,4.5723,4.4446,4.5382,16207,0
+GILT.US,D,20150810,000000,4.5893,4.6148,4.5807,4.6063,29597,0
+GILT.US,D,20150811,000000,4.5893,4.5977,4.5297,4.5468,16806,0
+GILT.US,D,20150812,000000,4.4446,4.4446,4.1295,4.2572,47449,0
+GILT.US,D,20150813,000000,4.0614,4.0614,3.7549,3.7889,58842,0
+GILT.US,D,20150814,000000,3.7633,3.9167,3.7633,3.9167,15151,0
+GILT.US,D,20150817,000000,3.84,3.8996,3.84,3.8826,11275,0
+GILT.US,D,20150818,000000,3.8996,3.9763,3.8826,3.8826,32767,0
+GILT.US,D,20150819,000000,3.8826,3.8996,3.84,3.8741,17617,0
+GILT.US,D,20150820,000000,3.8315,3.8741,3.7974,3.8229,19966,0
+GILT.US,D,20150821,000000,3.8826,3.8826,3.7804,3.7889,5520,0
+GILT.US,D,20150824,000000,3.6612,3.7378,3.5335,3.6016,58590,0
+GILT.US,D,20150825,000000,3.7123,3.7123,3.6187,3.6442,23137,0
+GILT.US,D,20150826,000000,3.5931,3.6357,3.5676,3.6187,14093,0
+GILT.US,D,20150827,000000,3.6612,3.7293,3.6612,3.7038,9513,0
+GILT.US,D,20150828,000000,3.7293,3.7378,3.6612,3.7293,7164,0
+GILT.US,D,20150831,000000,3.6867,3.6867,3.5761,3.6357,11979,0
+GILT.US,D,20150901,000000,3.5676,3.5676,3.4994,3.508,5402,0
+GILT.US,D,20150902,000000,3.5761,3.5931,3.542,3.5846,3524,0
+GILT.US,D,20150903,000000,3.5165,3.5676,3.508,3.5506,5991,0
+GILT.US,D,20150904,000000,3.5165,3.5761,3.508,3.5761,6341,0
+GILT.US,D,20150908,000000,3.508,3.5676,3.508,3.5165,9982,0
+GILT.US,D,20150909,000000,3.525,3.525,3.4824,3.4824,2114,0
+GILT.US,D,20150910,000000,3.3802,3.4568,3.3802,3.4058,20416,0
+GILT.US,D,20150911,000000,3.3887,3.4824,3.3887,3.4058,13155,0
+GILT.US,D,20150914,000000,3.4398,3.4398,3.3972,3.3972,1644,0
+GILT.US,D,20150915,000000,3.4313,3.4654,3.3887,3.3887,12802,0
+GILT.US,D,20150916,000000,3.4143,3.4313,3.4143,3.4228,6108,0
+GILT.US,D,20150917,000000,3.3802,3.4058,3.295,3.3887,33437,0
+GILT.US,D,20150918,000000,3.3462,3.3802,3.3462,3.3632,28539,0
+GILT.US,D,20150921,000000,3.3546,3.3802,3.3121,3.3802,17852,0
+GILT.US,D,20150922,000000,3.3036,3.3717,3.3036,3.3632,10100,0
+GILT.US,D,20150924,000000,3.0822,3.1503,2.912,3.0822,77951,0
+GILT.US,D,20150925,000000,3.0226,3.0822,2.9971,3.0737,18204,0
+GILT.US,D,20150928,000000,3.0141,3.0481,2.9801,2.9885,18283,0
+GILT.US,D,20150929,000000,2.9801,2.9801,2.8608,2.8863,6577,0
+GILT.US,D,20150930,000000,2.9801,3.0056,2.8949,3.0056,18674,0
+GILT.US,D,20151001,000000,3.0226,3.0226,2.9034,2.9801,11158,0
+GILT.US,D,20151002,000000,2.9801,3.0141,2.9545,2.9801,15033,0
+GILT.US,D,20151005,000000,2.9801,3.0652,2.9034,2.946,28721,0
+GILT.US,D,20151006,000000,2.9204,3.0056,2.9034,2.963,24898,0
+GILT.US,D,20151007,000000,3.0141,3.0652,3.0141,3.0652,824,0
+GILT.US,D,20151008,000000,3.0737,3.0737,3.0141,3.0141,3406,0
+GILT.US,D,20151009,000000,3.0397,3.0993,3.0397,3.0993,5050,0
+GILT.US,D,20151012,000000,3.1929,3.278,3.1929,3.227,16352,0
+GILT.US,D,20151013,000000,3.1844,3.1844,3.1163,3.1163,4933,0
+GILT.US,D,20151014,000000,3.0226,3.0993,2.963,3.0907,37935,0
+GILT.US,D,20151015,000000,3.0907,3.1503,3.0822,3.1163,7399,0
+GILT.US,D,20151016,000000,3.1333,3.1333,3.1333,3.1333,117,0
+GILT.US,D,20151020,000000,3.0822,3.1248,3.0822,3.0993,5285,0
+GILT.US,D,20151021,000000,3.0907,3.1248,3.0822,3.1078,29362,0
+GILT.US,D,20151022,000000,3.0141,3.0481,2.9885,3.0311,15033,0
+GILT.US,D,20151023,000000,3.0652,3.0737,2.9971,3.0397,44982,0
+GILT.US,D,20151026,000000,2.963,3.0226,2.9289,2.9289,41459,0
+GILT.US,D,20151027,000000,2.9715,3.0907,2.9715,3.0311,11275,0
+GILT.US,D,20151028,000000,2.9715,3.0397,2.9715,3.0311,3288,0
+GILT.US,D,20151029,000000,2.9801,3.0141,2.9801,2.9885,23959,0
+GILT.US,D,20151030,000000,2.9801,2.9885,2.9715,2.9715,6929,0
+GILT.US,D,20151102,000000,2.963,3.0226,2.946,3.0141,40943,0
+GILT.US,D,20151103,000000,3.0226,3.0226,2.9715,3.0141,29009,0
+GILT.US,D,20151104,000000,3.0054,3.0481,3.0054,3.0397,5508,0
+GILT.US,D,20151105,000000,2.963,3.0141,2.9289,3.0056,47332,0
+GILT.US,D,20151106,000000,2.9545,2.9801,2.912,2.9204,43455,0
+GILT.US,D,20151109,000000,2.8863,2.8949,2.8779,2.8863,14428,0
+GILT.US,D,20151110,000000,2.8438,2.9034,2.8438,2.8779,22081,0
+GILT.US,D,20151111,000000,2.9375,2.9375,2.8779,2.8949,11745,0
+GILT.US,D,20151112,000000,2.8693,2.9034,2.8608,2.8608,12802,0
+GILT.US,D,20151113,000000,2.9034,2.9034,2.8523,2.8693,9982,0
+GILT.US,D,20151116,000000,2.8353,2.8353,2.7842,2.8013,38053,0
+GILT.US,D,20151117,000000,2.8013,2.8013,2.7246,2.7246,35353,0
+GILT.US,D,20151118,000000,2.648,2.7502,2.648,2.6906,29127,0
+GILT.US,D,20151119,000000,2.8098,3.0056,2.8098,2.9034,49446,0
+GILT.US,D,20151120,000000,3.0056,3.0056,2.9375,2.9375,4933,0
+GILT.US,D,20151123,000000,2.9289,2.9885,2.8693,2.8779,36761,0
+GILT.US,D,20151124,000000,2.8779,2.8779,2.8098,2.8268,8574,0
+GILT.US,D,20151125,000000,2.8779,2.912,2.6991,2.7928,2127446,0
+GILT.US,D,20151127,000000,2.9801,3.0567,2.8949,2.963,128252,0
+GILT.US,D,20151130,000000,3.3462,3.4568,3.3206,3.3546,145401,0
+GILT.US,D,20151201,000000,3.3462,3.3717,3.295,3.3121,27328,0
+GILT.US,D,20151202,000000,3.3206,3.3206,3.1759,3.1759,25005,0
+GILT.US,D,20151203,000000,3.1674,3.1759,3.1333,3.1419,19137,0
+GILT.US,D,20151204,000000,3.1503,3.227,3.1503,3.1674,5402,0
+GILT.US,D,20151207,000000,3.1674,3.1759,3.0141,3.0141,65653,0
+GILT.US,D,20151208,000000,3.0907,3.0907,3.0481,3.0567,6900,0
+GILT.US,D,20151209,000000,2.9375,2.9971,2.9375,2.9375,34764,0
+GILT.US,D,20151210,000000,2.9375,3.0056,2.9375,2.9375,16443,0
+GILT.US,D,20151211,000000,2.9375,2.9375,2.8949,2.8949,103002,0
+GILT.US,D,20151214,000000,2.8949,2.912,2.8098,2.8779,75312,0
+GILT.US,D,20151215,000000,2.8863,2.9289,2.8863,2.8863,5285,0
+GILT.US,D,20151216,000000,2.8949,2.9545,2.8608,2.9375,42164,0
+GILT.US,D,20151217,000000,3.1078,3.1333,3.0481,3.0567,36527,0
+GILT.US,D,20151218,000000,3.1163,3.1163,3.0481,3.0737,20905,0
+GILT.US,D,20151221,000000,3.0822,3.0822,3.0226,3.0311,18087,0
+GILT.US,D,20151222,000000,2.9885,3.0652,2.9885,3.0141,16070,0
+GILT.US,D,20151223,000000,3.0652,3.1333,3.0652,3.0822,33120,0
+GILT.US,D,20151224,000000,3.0567,3.1503,3.0567,3.1503,66179,0
+GILT.US,D,20151228,000000,3.1078,3.1248,3.0481,3.1078,24335,0
+GILT.US,D,20151229,000000,3.0652,3.0822,3.0141,3.0226,22023,0
+GILT.US,D,20151230,000000,2.963,2.9886,2.9289,2.946,10611,0
+GILT.US,D,20151231,000000,2.9375,3.0056,2.9375,2.9545,11937,0
+GILT.US,D,20160104,000000,2.9289,2.9971,2.9289,2.946,10593,0
+GILT.US,D,20160105,000000,2.9801,3.0397,2.9801,2.9885,6059,0
+GILT.US,D,20160106,000000,2.912,2.9545,2.9034,2.9034,9348,0
+GILT.US,D,20160107,000000,2.9204,2.9375,2.8098,2.8098,18659,0
+GILT.US,D,20160108,000000,2.8863,2.9034,2.8693,2.8693,2732,0
+GILT.US,D,20160111,000000,2.9034,2.946,2.8863,2.9375,16815,0
+GILT.US,D,20160112,000000,2.9801,3.0226,2.9801,3.0056,4013,0
+GILT.US,D,20160113,000000,2.9801,2.9801,2.8737,2.8737,17486,0
+GILT.US,D,20160114,000000,2.8523,2.9034,2.8523,2.8523,3760,0
+GILT.US,D,20160115,000000,2.8523,2.8949,2.8268,2.8863,8649,0
+GILT.US,D,20160119,000000,2.8268,2.8863,2.8268,2.8608,13155,0
+GILT.US,D,20160120,000000,2.8353,2.8523,2.8013,2.8183,8697,0
+GILT.US,D,20160121,000000,2.8268,2.8438,2.7951,2.8183,2231,0
+GILT.US,D,20160122,000000,2.8353,2.8693,2.8353,2.8693,2711,0
+GILT.US,D,20160125,000000,2.8949,2.9289,2.8779,2.912,25574,0
+GILT.US,D,20160126,000000,2.8608,2.912,2.8098,2.8949,32419,0
+GILT.US,D,20160127,000000,2.9204,2.946,2.8949,2.946,30237,0
+GILT.US,D,20160128,000000,2.963,3.0141,2.963,2.9715,4697,0
+GILT.US,D,20160129,000000,3.0056,3.0652,3.0056,3.0652,4939,0
+GILT.US,D,20160201,000000,3.1503,3.1503,3.0817,3.1248,12314,0
+GILT.US,D,20160202,000000,3.1333,3.1333,3.0822,3.1163,11592,0
+GILT.US,D,20160203,000000,3.1333,3.1589,3.1248,3.1248,7079,0
+GILT.US,D,20160204,000000,3.1844,3.1844,3.1249,3.1503,6690,0
+GILT.US,D,20160205,000000,3.1844,3.1929,3.1163,3.1929,20308,0
+GILT.US,D,20160208,000000,3.1419,3.1589,3.1078,3.1419,22873,0
+GILT.US,D,20160209,000000,3.0141,3.1419,3.0141,3.0993,1915,0
+GILT.US,D,20160210,000000,3.0993,3.1503,3.0822,3.0822,1057,0
+GILT.US,D,20160211,000000,2.9885,3.0652,2.9885,3.0311,5291,0
+GILT.US,D,20160212,000000,3.0056,3.0737,3.0056,3.0481,3800,0
+GILT.US,D,20160216,000000,3.0737,3.1844,3.0737,3.1249,7700,0
+GILT.US,D,20160217,000000,3.3376,3.3376,3.1865,3.295,56255,0
+GILT.US,D,20160218,000000,3.2185,3.2185,3.0397,3.1078,22122,0
+GILT.US,D,20160219,000000,3.1078,3.1419,3.0907,3.1419,10549,0
+GILT.US,D,20160222,000000,3.1163,3.2696,3.1163,3.2525,38808,0
+GILT.US,D,20160223,000000,3.2865,3.4058,3.2696,3.3291,91104,0
+GILT.US,D,20160224,000000,3.2696,3.4228,3.2696,3.4228,15518,0
+GILT.US,D,20160225,000000,3.3972,3.3972,3.3036,3.3291,16293,0
+GILT.US,D,20160226,000000,3.3546,3.3546,3.278,3.3036,7457,0
+GILT.US,D,20160229,000000,3.2865,3.4058,3.2696,3.2865,31508,0
+GILT.US,D,20160301,000000,3.295,3.3376,3.2696,3.3036,4464,0
+GILT.US,D,20160302,000000,3.3206,3.3462,3.278,3.3121,2408,0
+GILT.US,D,20160303,000000,3.3376,3.3376,3.278,3.3121,9264,0
+GILT.US,D,20160304,000000,3.3376,3.3376,3.2696,3.278,8732,0
+GILT.US,D,20160307,000000,3.3206,3.3206,3.278,3.3206,23078,0
+GILT.US,D,20160308,000000,3.2865,3.3376,3.2865,3.3206,24128,0
+GILT.US,D,20160309,000000,3.4568,3.7123,3.4568,3.6867,107995,0
+GILT.US,D,20160310,000000,3.6528,3.6528,3.4484,3.508,34583,0
+GILT.US,D,20160311,000000,3.525,3.6102,3.4655,3.5846,35425,0
+GILT.US,D,20160314,000000,3.542,3.7293,3.4824,3.525,25339,0
+GILT.US,D,20160315,000000,3.4824,3.4824,3.3206,3.3802,60632,0
+GILT.US,D,20160316,000000,3.5335,3.7123,3.4909,3.6357,56313,0
+GILT.US,D,20160317,000000,3.6272,3.7123,3.6272,3.6867,23818,0
+GILT.US,D,20160318,000000,3.6442,3.6867,3.6442,3.6783,23726,0
+GILT.US,D,20160321,000000,3.6102,3.7038,3.6102,3.6612,29005,0
+GILT.US,D,20160322,000000,3.6953,3.6953,3.6442,3.6953,27143,0
+GILT.US,D,20160323,000000,3.6783,3.6953,3.6187,3.6442,14387,0
+GILT.US,D,20160324,000000,3.6698,3.6698,3.6272,3.6698,13400,0
+GILT.US,D,20160328,000000,3.6953,3.7293,3.6867,3.7038,21136,0
+GILT.US,D,20160329,000000,3.5846,3.7633,3.5846,3.7463,42515,0
+GILT.US,D,20160330,000000,3.7633,3.84,3.7625,3.8059,21290,0
+GILT.US,D,20160331,000000,3.8485,3.9932,3.8485,3.9848,21094,0
+GILT.US,D,20160401,000000,3.9507,3.9763,3.9168,3.9763,9040,0
+GILT.US,D,20160404,000000,3.9507,3.9848,3.9337,3.9677,64159,0
+GILT.US,D,20160405,000000,3.8826,3.8996,3.84,3.891,9267,0
+GILT.US,D,20160406,000000,3.891,3.9422,3.857,3.8996,58785,0
+GILT.US,D,20160407,000000,3.8315,3.84,3.6953,3.6953,34694,0
+GILT.US,D,20160408,000000,3.6867,3.7208,3.6698,3.7038,27875,0
+GILT.US,D,20160411,000000,3.6867,3.7463,3.6867,3.7208,5825,0
+GILT.US,D,20160412,000000,3.7804,3.7974,3.6953,3.7889,49134,0
+GILT.US,D,20160413,000000,3.7378,3.7378,3.6272,3.6783,30072,0
+GILT.US,D,20160414,000000,3.6357,3.6528,3.5846,3.6357,11932,0
+GILT.US,D,20160415,000000,3.5846,3.6528,3.5846,3.6528,3524,0
+GILT.US,D,20160418,000000,3.6528,3.6953,3.6528,3.6867,7617,0
+GILT.US,D,20160419,000000,3.6612,3.6867,3.6357,3.6783,41067,0
+GILT.US,D,20160420,000000,3.6442,3.6612,3.6187,3.6611,5639,0
+GILT.US,D,20160421,000000,3.6441,3.6528,3.6103,3.6285,5685,0
+GILT.US,D,20160422,000000,3.6272,3.6612,3.6272,3.6612,10685,0
+GILT.US,D,20160425,000000,3.6953,3.7719,3.6783,3.7719,31642,0
+GILT.US,D,20160426,000000,3.8145,3.8485,3.7805,3.7974,61045,0
+GILT.US,D,20160427,000000,3.8315,3.9643,3.8229,3.9592,142821,0
+GILT.US,D,20160428,000000,3.9422,3.9422,3.8485,3.8655,8756,0
+GILT.US,D,20160429,000000,3.8655,3.891,3.8485,3.8741,6698,0
+GILT.US,D,20160502,000000,3.859,3.891,3.859,3.891,1338,0
+GILT.US,D,20160503,000000,3.8741,3.9677,3.8059,3.8741,8985,0
+GILT.US,D,20160504,000000,3.7898,3.8145,3.7123,3.7804,11666,0
+GILT.US,D,20160505,000000,3.7379,3.7804,3.7038,3.7804,8661,0
+GILT.US,D,20160506,000000,3.8059,3.8059,3.7463,3.7974,3290,0
+GILT.US,D,20160509,000000,3.7463,3.7633,3.7378,3.7633,9516,0
+GILT.US,D,20160510,000000,3.7293,3.9251,3.7038,3.9167,26172,0
+GILT.US,D,20160511,000000,3.8315,3.9337,3.8315,3.9251,9396,0
+GILT.US,D,20160512,000000,3.9167,3.9422,3.891,3.891,16090,0
+GILT.US,D,20160513,000000,3.9081,3.9507,3.8826,3.9507,24385,0
+GILT.US,D,20160516,000000,3.9167,4.0018,3.9081,4.0018,31242,0
+GILT.US,D,20160517,000000,3.96,3.9932,3.9167,3.9763,66258,0
+GILT.US,D,20160518,000000,3.8059,3.874,3.7676,3.874,52230,0
+GILT.US,D,20160519,000000,3.8655,3.8655,3.8315,3.8358,12004,0
+GILT.US,D,20160520,000000,3.8655,3.8655,3.8315,3.8316,4580,0
+GILT.US,D,20160523,000000,3.8315,3.8741,3.7719,3.7804,113183,0
+GILT.US,D,20160524,000000,3.8655,3.9167,3.8655,3.9081,8538,0
+GILT.US,D,20160525,000000,3.8996,3.9677,3.8996,3.9592,12380,0
+GILT.US,D,20160526,000000,4.0189,4.087,4.0189,4.0359,62078,0
+GILT.US,D,20160527,000000,4.0614,4.1295,4.0605,4.0699,143960,0
+GILT.US,D,20160531,000000,4.087,4.1295,4.0785,4.1237,8974,0
+GILT.US,D,20160601,000000,4.1295,4.172,4.1295,4.172,28830,0
+GILT.US,D,20160602,000000,4.155,4.2146,4.155,4.2061,37812,0
+GILT.US,D,20160603,000000,4.1976,4.2061,4.1721,4.1891,5245,0
+GILT.US,D,20160606,000000,4.1806,4.1891,4.1381,4.155,16848,0
+GILT.US,D,20160607,000000,4.2061,4.2146,4.1891,4.1891,26929,0
+GILT.US,D,20160608,000000,4.1381,4.2061,4.1381,4.1891,25006,0
+GILT.US,D,20160609,000000,4.2146,4.2146,4.1665,4.2146,138259,0
+GILT.US,D,20160610,000000,4.1891,4.2061,4.173,4.1891,14210,0
+GILT.US,D,20160613,000000,4.1806,4.2146,4.1381,4.1465,8780,0
+GILT.US,D,20160614,000000,4.0614,4.0614,3.9763,4.0018,12710,0
+GILT.US,D,20160615,000000,3.9293,3.9422,3.8826,3.8826,18729,0
+GILT.US,D,20160616,000000,3.857,3.9507,3.857,3.9251,35816,0
+GILT.US,D,20160617,000000,3.9081,3.9677,3.9081,3.9677,1644,0
+GILT.US,D,20160620,000000,3.9677,4.0018,3.9507,3.9592,9700,0
+GILT.US,D,20160621,000000,3.9507,3.9592,3.9081,3.9251,2757,0
+GILT.US,D,20160622,000000,3.9422,3.9848,3.9251,3.9251,3646,0
+GILT.US,D,20160623,000000,3.9932,3.9932,3.857,3.9167,31034,0
+GILT.US,D,20160624,000000,3.8315,3.84,3.7804,3.84,5050,0
+GILT.US,D,20160627,000000,3.6783,3.6783,3.6272,3.6272,9182,0
+GILT.US,D,20160628,000000,3.6442,3.6953,3.6187,3.6272,4770,0
+GILT.US,D,20160630,000000,3.6698,3.6698,3.6698,3.6698,470,0
+GILT.US,D,20160701,000000,3.5846,3.6783,3.5846,3.6272,19631,0
+GILT.US,D,20160705,000000,3.5931,3.5931,3.4909,3.5151,14210,0
+GILT.US,D,20160706,000000,3.4568,3.4823,3.4484,3.4568,6157,0
+GILT.US,D,20160707,000000,3.4739,3.5335,3.4654,3.4909,11927,0
+GILT.US,D,20160708,000000,3.5335,3.5419,3.4994,3.5419,1291,0
+GILT.US,D,20160711,000000,3.6442,3.6697,3.6442,3.6697,4303,0
+GILT.US,D,20160712,000000,3.6442,3.6442,3.5931,3.5931,905,0
+GILT.US,D,20160713,000000,3.6187,3.6783,3.6187,3.6783,11350,0
+GILT.US,D,20160714,000000,3.6783,3.84,3.6783,3.84,37523,0
+GILT.US,D,20160715,000000,3.765,3.765,3.7566,3.7566,1174,0
+GILT.US,D,20160718,000000,3.7124,3.7293,3.7124,3.7293,2791,0
+GILT.US,D,20160719,000000,3.7361,3.7361,3.7208,3.7208,648,0
+GILT.US,D,20160720,000000,3.7695,3.7974,3.7695,3.7949,1644,0
+GILT.US,D,20160721,000000,3.8485,3.8485,3.8215,3.8229,1527,0
+GILT.US,D,20160722,000000,3.8791,3.8791,3.857,3.857,6730,0
+GILT.US,D,20160725,000000,3.8741,3.8741,3.7805,3.8655,18821,0
+GILT.US,D,20160726,000000,3.891,3.916,3.8485,3.8655,1826,0
+GILT.US,D,20160727,000000,3.8826,3.8826,3.7804,3.8315,16984,0
+GILT.US,D,20160728,000000,3.8485,3.8485,3.7633,3.7889,11600,0
+GILT.US,D,20160729,000000,3.7804,3.9081,3.7633,3.8059,6083,0
+GILT.US,D,20160801,000000,3.7974,3.7974,3.7463,3.7463,3707,0
+GILT.US,D,20160802,000000,3.6867,3.6953,3.6783,3.6867,4483,0
+GILT.US,D,20160803,000000,3.7633,3.7633,3.7038,3.7123,6360,0
+GILT.US,D,20160804,000000,3.7038,3.7038,3.6867,3.6867,2603,0
+GILT.US,D,20160805,000000,3.6783,3.7549,3.6699,3.7549,6950,0
+GILT.US,D,20160808,000000,3.7719,3.8485,3.7634,3.7719,6670,0
+GILT.US,D,20160809,000000,3.839,3.8518,3.7974,3.7974,5520,0
+GILT.US,D,20160810,000000,3.9081,3.9167,3.891,3.9039,3947,0
+GILT.US,D,20160811,000000,3.9932,4.0273,3.9733,3.9932,80866,0
+GILT.US,D,20160812,000000,4.0018,4.0103,3.9932,4.0103,1555,0
+GILT.US,D,20160815,000000,4.0103,4.0103,3.9081,3.9081,32488,0
+GILT.US,D,20160816,000000,3.8826,4.0103,3.8826,4.0052,186033,0
+GILT.US,D,20160817,000000,3.9848,4.0444,3.9848,4.0444,1753,0
+GILT.US,D,20160818,000000,4.0529,4.2316,4.0529,4.2146,35332,0
+GILT.US,D,20160819,000000,4.2232,4.3679,4.2146,4.2572,84435,0
+GILT.US,D,20160822,000000,4.2572,4.2828,4.2402,4.2657,39244,0
+GILT.US,D,20160823,000000,4.2657,4.3424,4.2232,4.2572,54047,0
+GILT.US,D,20160824,000000,4.2742,4.4019,4.2572,4.3083,72250,0
+GILT.US,D,20160825,000000,4.3254,4.419,4.2402,4.2742,25194,0
+GILT.US,D,20160826,000000,4.2487,4.385,4.155,4.2572,30643,0
+GILT.US,D,20160829,000000,4.2657,4.3168,4.1976,4.2061,29863,0
+GILT.US,D,20160830,000000,4.1976,4.2487,4.155,4.1635,26062,0
+GILT.US,D,20160831,000000,4.1891,4.2232,4.1381,4.2232,9781,0
+GILT.US,D,20160901,000000,4.155,4.172,4.1125,4.1125,7047,0
+GILT.US,D,20160902,000000,4.1465,4.1806,4.1465,4.1806,3829,0
+GILT.US,D,20160906,000000,4.1465,4.2061,4.1465,4.1465,2261,0
+GILT.US,D,20160907,000000,4.2061,4.2061,4.1891,4.1891,353,0
+GILT.US,D,20160908,000000,4.2232,4.419,4.2232,4.419,33333,0
+GILT.US,D,20160909,000000,4.2742,4.3935,4.2572,4.2997,15750,0
+GILT.US,D,20160912,000000,4.2402,4.2657,4.2146,4.2572,11956,0
+GILT.US,D,20160913,000000,4.1976,4.3492,4.1891,4.2657,35507,0
+GILT.US,D,20160914,000000,4.2828,4.2997,4.2572,4.2828,34632,0
+GILT.US,D,20160915,000000,4.2402,4.2657,4.1891,4.2129,40628,0
+GILT.US,D,20160916,000000,4.2657,4.2997,4.2146,4.2316,39242,0
+GILT.US,D,20160919,000000,4.2232,4.2997,4.2146,4.253,12770,0
+GILT.US,D,20160920,000000,4.2402,4.2828,4.1849,4.1976,12106,0
+GILT.US,D,20160921,000000,4.2487,4.2997,4.2401,4.2742,36577,0
+GILT.US,D,20160922,000000,4.3168,4.3338,4.2913,4.3338,705,0
+GILT.US,D,20160923,000000,4.3594,4.3594,4.3155,4.3424,3654,0
+GILT.US,D,20160926,000000,4.3083,4.3594,4.2913,4.3594,12973,0
+GILT.US,D,20160927,000000,4.2913,4.3424,4.2487,4.3254,27291,0
+GILT.US,D,20160928,000000,4.2742,4.3679,4.2487,4.3594,24804,0
+GILT.US,D,20160929,000000,4.2913,4.2913,4.0954,4.1125,19585,0
+GILT.US,D,20160930,000000,4.155,4.155,4.1125,4.1465,1997,0
+GILT.US,D,20161003,000000,4.104,4.1211,4.104,4.1125,5203,0
+GILT.US,D,20161004,000000,4.1211,4.1295,4.0881,4.1295,12041,0
+GILT.US,D,20161005,000000,4.0699,4.0954,4.0698,4.0954,3686,0
+GILT.US,D,20161006,000000,4.0699,4.0699,3.9592,4.0613,6577,0
+GILT.US,D,20161007,000000,4.0273,4.0273,3.7974,3.9592,7479,0
+GILT.US,D,20161010,000000,3.9932,4.0189,3.8826,3.9167,11553,0
+GILT.US,D,20161011,000000,3.9293,4.0444,3.9293,3.9677,4845,0
+GILT.US,D,20161012,000000,4.1465,4.1465,3.9081,3.9081,8810,0
+GILT.US,D,20161013,000000,3.9251,3.9251,3.8485,3.8741,7844,0
+GILT.US,D,20161014,000000,3.8485,3.9337,3.8315,3.8315,7164,0
+GILT.US,D,20161017,000000,3.9763,3.9763,3.7805,3.8229,11407,0
+GILT.US,D,20161018,000000,3.7889,4.0018,3.7889,3.9251,7493,0
+GILT.US,D,20161019,000000,3.9081,3.9081,3.8229,3.8315,2126,0
+GILT.US,D,20161021,000000,3.7974,3.7974,3.7974,3.7974,117,0
+GILT.US,D,20161024,000000,3.7804,3.8741,3.7804,3.8059,31344,0
+GILT.US,D,20161025,000000,3.7974,3.8315,3.7633,3.7719,8563,0
+GILT.US,D,20161026,000000,3.9167,3.929,3.8315,3.8315,21940,0
+GILT.US,D,20161027,000000,3.8741,3.8826,3.7804,3.8229,7521,0
+GILT.US,D,20161028,000000,3.8229,3.8419,3.7549,3.7633,11235,0
+GILT.US,D,20161031,000000,3.7974,3.7974,3.6867,3.6867,1065,0
+GILT.US,D,20161101,000000,3.7638,3.7804,3.6953,3.7804,14854,0
+GILT.US,D,20161102,000000,3.7804,3.8229,3.769,3.8229,7074,0
+GILT.US,D,20161103,000000,3.8012,3.8145,3.7378,3.7378,6380,0
+GILT.US,D,20161104,000000,3.7804,3.857,3.7719,3.7719,1548,0
+GILT.US,D,20161107,000000,3.7208,3.8145,3.715,3.715,4815,0
+GILT.US,D,20161108,000000,3.7254,3.7463,3.6272,3.7293,5471,0
+GILT.US,D,20161109,000000,3.6698,3.6953,3.6187,3.6187,1080,0
+GILT.US,D,20161110,000000,3.6102,3.6783,3.6102,3.6187,4947,0
+GILT.US,D,20161111,000000,3.708,3.708,3.6187,3.6187,1291,0
+GILT.US,D,20161114,000000,3.5931,3.6187,3.5846,3.6187,10094,0
+GILT.US,D,20161115,000000,3.7889,3.9891,3.7719,3.9337,62211,0
+GILT.US,D,20161116,000000,3.9422,4.0358,3.891,3.9507,36579,0
+GILT.US,D,20161117,000000,4.0189,4.0189,3.9167,3.9507,42803,0
+GILT.US,D,20161118,000000,3.9507,4.0954,3.8485,4.0529,16971,0
+GILT.US,D,20161121,000000,4.0785,4.0954,4.0444,4.0656,18910,0
+GILT.US,D,20161122,000000,4.104,4.104,4.0444,4.0656,22601,0
+GILT.US,D,20161123,000000,3.9507,4.0529,3.9507,4.0273,13075,0
+GILT.US,D,20161125,000000,4.0273,4.0359,3.9848,3.9848,6341,0
+GILT.US,D,20161128,000000,4.0954,4.0954,4.0359,4.0444,7677,0
+GILT.US,D,20161129,000000,4.0699,4.0827,4.0529,4.0827,6401,0
+GILT.US,D,20161130,000000,4.0699,4.0954,4.0359,4.0359,9372,0
+GILT.US,D,20161201,000000,4.087,4.3509,4.0785,4.2572,75694,0
+GILT.US,D,20161202,000000,4.2657,4.5041,4.2572,4.2997,45711,0
+GILT.US,D,20161205,000000,4.3338,4.478,4.3083,4.436,37941,0
+GILT.US,D,20161206,000000,4.4615,4.6829,4.4531,4.6063,146824,0
+GILT.US,D,20161207,000000,4.5382,4.5723,4.4701,4.5382,57067,0
+GILT.US,D,20161208,000000,4.4531,4.4956,4.4276,4.4872,11260,0
+GILT.US,D,20161209,000000,4.5041,4.5259,4.4276,4.4615,11750,0
+GILT.US,D,20161212,000000,4.4105,4.4615,4.3424,4.4615,6388,0
+GILT.US,D,20161213,000000,4.4248,4.4615,4.419,4.4531,1112,0
+GILT.US,D,20161214,000000,4.419,4.419,4.2657,4.2742,12361,0
+GILT.US,D,20161215,000000,4.2828,4.2924,4.2572,4.2657,11110,0
+GILT.US,D,20161216,000000,4.2572,4.2927,4.2572,4.2742,2326,0
+GILT.US,D,20161219,000000,4.3254,4.3338,4.2572,4.3168,41368,0
+GILT.US,D,20161220,000000,4.2657,4.2997,4.2657,4.2997,5662,0
+GILT.US,D,20161221,000000,4.2572,4.2892,4.2572,4.2828,12757,0
+GILT.US,D,20161222,000000,4.2913,4.2913,4.2913,4.2913,118,0
+GILT.US,D,20161223,000000,4.2828,4.3338,4.2635,4.3338,5627,0
+GILT.US,D,20161227,000000,4.2572,4.2997,4.2572,4.2997,4561,0
+GILT.US,D,20161228,000000,4.3168,4.3168,4.2579,4.2871,3939,0
+GILT.US,D,20161229,000000,4.2828,4.3338,4.2828,4.3338,939,0
+GILT.US,D,20161230,000000,4.2997,4.3271,4.2657,4.2657,2109,0
+GILT.US,D,20170103,000000,4.2487,4.3764,4.2487,4.2913,8797,0
+GILT.US,D,20170104,000000,4.3083,4.3321,4.2827,4.2997,29033,0
+GILT.US,D,20170105,000000,4.3254,4.3764,4.3254,4.3764,3038,0
+GILT.US,D,20170106,000000,4.4309,4.4309,4.3082,4.3083,8325,0
+GILT.US,D,20170109,000000,4.3083,4.3265,4.2657,4.2913,41439,0
+GILT.US,D,20170110,000000,4.3764,4.3765,4.2913,4.3254,24135,0
+GILT.US,D,20170111,000000,4.3764,4.5149,4.3474,4.5127,39640,0
+GILT.US,D,20170112,000000,4.4701,4.5893,4.4531,4.5893,25914,0
+GILT.US,D,20170113,000000,4.6489,4.6658,4.5723,4.6148,19905,0
+GILT.US,D,20170117,000000,4.6744,4.7255,4.5807,4.6999,51687,0
+GILT.US,D,20170118,000000,4.7255,4.8447,4.6758,4.7511,60135,0
+GILT.US,D,20170119,000000,4.7937,4.8106,4.6489,4.7596,47235,0
+GILT.US,D,20170120,000000,4.8192,4.8817,4.717,4.7937,16839,0
+GILT.US,D,20170123,000000,4.6658,4.8021,4.6495,4.6495,23259,0
+GILT.US,D,20170124,000000,4.7047,4.7511,4.6999,4.6999,11771,0
+GILT.US,D,20170125,000000,4.6828,4.768,4.6658,4.7596,6900,0
+GILT.US,D,20170126,000000,4.6754,4.7084,4.6583,4.6829,4791,0
+GILT.US,D,20170127,000000,4.7,4.717,4.6829,4.7084,4927,0
+GILT.US,D,20170130,000000,4.7255,4.7255,4.6148,4.6744,39665,0
+GILT.US,D,20170131,000000,4.7766,5.262,4.7766,5.1598,103369,0
+GILT.US,D,20170201,000000,5.1683,5.192,5.0831,5.1512,23307,0
+GILT.US,D,20170202,000000,5.0745,5.1598,5.0745,5.1002,13559,0
+GILT.US,D,20170203,000000,5.1938,5.2363,5.1522,5.1598,7825,0
+GILT.US,D,20170206,000000,5.0831,5.2279,5.0745,5.2279,46384,0
+GILT.US,D,20170207,000000,5.1683,5.2704,5.1427,5.2193,30239,0
+GILT.US,D,20170208,000000,5.2534,5.2534,5.1512,5.1767,44033,0
+GILT.US,D,20170209,000000,5.2363,5.2363,5.1171,5.1171,88859,0
+GILT.US,D,20170210,000000,5.1086,5.2108,5.1086,5.1257,58469,0
+GILT.US,D,20170213,000000,5.1427,5.2101,5.1257,5.1683,50680,0
+GILT.US,D,20170214,000000,4.7255,4.8313,4.2316,4.4105,576448,0
+GILT.US,D,20170215,000000,4.3935,4.4956,4.3764,4.4956,74538,0
+GILT.US,D,20170216,000000,4.4701,4.5977,4.4701,4.5468,46296,0
+GILT.US,D,20170217,000000,4.5977,4.717,4.4538,4.6658,67038,0
+GILT.US,D,20170221,000000,4.6829,4.6911,4.6318,4.6574,15658,0
+GILT.US,D,20170222,000000,4.6915,4.7511,4.5807,4.6148,80612,0
+GILT.US,D,20170223,000000,4.734,4.734,4.5383,4.5807,57883,0
+GILT.US,D,20170224,000000,4.5893,4.5893,4.4701,4.5893,42579,0
+GILT.US,D,20170227,000000,4.5807,4.5977,4.5014,4.5977,13752,0
+GILT.US,D,20170228,000000,4.5623,4.5723,4.4956,4.4956,2942,0
+GILT.US,D,20170301,000000,4.5212,4.5212,4.4446,4.4446,15006,0
+GILT.US,D,20170302,000000,4.4701,4.5041,4.4446,4.4701,24105,0
+GILT.US,D,20170303,000000,4.4956,4.6744,4.436,4.4701,15018,0
+GILT.US,D,20170306,000000,4.5041,4.5041,4.2572,4.3679,47552,0
+GILT.US,D,20170307,000000,4.3594,4.4276,4.3254,4.3552,29978,0
+GILT.US,D,20170308,000000,4.4019,4.4019,4.2742,4.3168,13741,0
+GILT.US,D,20170309,000000,4.3679,4.3679,4.2828,4.3679,1880,0
+GILT.US,D,20170310,000000,4.3255,4.3764,4.3168,4.3338,1058,0
+GILT.US,D,20170313,000000,4.3594,4.453,4.3424,4.453,30604,0
+GILT.US,D,20170314,000000,4.4701,4.5203,4.4531,4.4786,11925,0
+GILT.US,D,20170315,000000,4.4786,4.5297,4.4446,4.5297,13127,0
+GILT.US,D,20170316,000000,4.5212,4.5468,4.4786,4.4786,14582,0
+GILT.US,D,20170317,000000,4.4906,4.4956,4.4701,4.4701,1174,0
+GILT.US,D,20170320,000000,4.419,4.4872,4.385,4.4701,44982,0
+GILT.US,D,20170321,000000,4.4786,4.4786,4.4276,4.4615,19210,0
+GILT.US,D,20170322,000000,4.385,4.4615,4.3509,4.436,49102,0
+GILT.US,D,20170323,000000,4.3935,4.4786,4.3721,4.4701,19068,0
+GILT.US,D,20170324,000000,4.4701,4.4701,4.4446,4.4531,1291,0
+GILT.US,D,20170327,000000,4.3679,4.5553,4.3424,4.4872,32754,0
+GILT.US,D,20170328,000000,4.4019,4.4786,4.4019,4.4191,26272,0
+GILT.US,D,20170329,000000,4.385,4.4095,4.3594,4.3594,10504,0
+GILT.US,D,20170330,000000,4.2997,4.3509,4.2487,4.3509,27653,0
+GILT.US,D,20170331,000000,4.3041,4.3745,4.3041,4.3083,27634,0
+GILT.US,D,20170403,000000,4.2146,4.2487,4.2061,4.2153,26539,0
+GILT.US,D,20170404,000000,4.1635,4.1976,4.1028,4.104,18482,0
+GILT.US,D,20170405,000000,4.1976,4.4276,4.1976,4.3424,24745,0
+GILT.US,D,20170406,000000,4.5297,4.6574,4.5212,4.6063,44249,0
+GILT.US,D,20170407,000000,4.6233,4.6574,4.5893,4.6233,7282,0
+GILT.US,D,20170410,000000,4.6428,4.6428,4.5326,4.5723,3637,0
+GILT.US,D,20170411,000000,4.5723,4.5723,4.5212,4.5637,2988,0
+GILT.US,D,20170412,000000,4.5553,4.5553,4.5212,4.5406,1515,0
+GILT.US,D,20170413,000000,4.5469,4.5469,4.4105,4.4105,4790,0
+GILT.US,D,20170417,000000,4.385,4.419,4.385,4.419,4598,0
+GILT.US,D,20170418,000000,4.3594,4.3935,4.3254,4.3764,3278,0
+GILT.US,D,20170419,000000,4.4615,4.4872,4.3985,4.4446,2207,0
+GILT.US,D,20170420,000000,4.4786,4.4914,4.4105,4.4276,22213,0
+GILT.US,D,20170421,000000,4.4446,4.4531,4.4019,4.4105,1583,0
+GILT.US,D,20170424,000000,4.4276,4.4446,4.3764,4.4446,19839,0
+GILT.US,D,20170425,000000,4.4019,4.4105,4.3424,4.4105,7588,0
+GILT.US,D,20170426,000000,4.3764,4.4522,4.3424,4.3764,8943,0
+GILT.US,D,20170427,000000,4.3764,4.3764,4.2976,4.3338,7772,0
+GILT.US,D,20170428,000000,4.3212,4.3594,4.3168,4.3168,752,0
+GILT.US,D,20170501,000000,4.3338,4.4019,4.3141,4.3254,7540,0
+GILT.US,D,20170502,000000,4.3653,4.385,4.3321,4.3424,2596,0
+GILT.US,D,20170503,000000,4.2997,4.3083,4.2742,4.2742,2240,0
+GILT.US,D,20170504,000000,4.2316,4.2316,4.155,4.172,17459,0
+GILT.US,D,20170505,000000,4.1806,4.2487,4.1806,4.2316,2385,0
+GILT.US,D,20170508,000000,4.104,4.1472,4.0679,4.1211,16364,0
+GILT.US,D,20170509,000000,4.104,4.104,4.0513,4.087,8724,0
+GILT.US,D,20170510,000000,4.1295,4.2487,4.1295,4.2061,4051,0
+GILT.US,D,20170511,000000,4.2316,4.3594,4.2316,4.3083,28424,0
+GILT.US,D,20170512,000000,4.3424,4.3424,4.2997,4.3168,3965,0
+GILT.US,D,20170515,000000,4.3424,4.3424,4.2742,4.2828,23275,0
+GILT.US,D,20170516,000000,4.6063,4.6063,4.3764,4.4276,67168,0
+GILT.US,D,20170517,000000,4.3764,4.4105,4.2742,4.2997,12499,0
+GILT.US,D,20170518,000000,4.2487,4.2487,4.172,4.1806,7036,0
+GILT.US,D,20170519,000000,4.2146,4.2146,4.1891,4.1976,10174,0
+GILT.US,D,20170522,000000,4.1635,4.219,4.1381,4.1465,16449,0
+GILT.US,D,20170523,000000,4.155,4.1891,4.0699,4.0785,18162,0
+GILT.US,D,20170524,000000,4.0954,4.3168,4.0954,4.2061,7215,0
+GILT.US,D,20170525,000000,4.1465,4.1635,4.0359,4.0785,41354,0
+GILT.US,D,20170526,000000,4.1453,4.1927,4.0954,4.1927,5148,0
+GILT.US,D,20170530,000000,4.1125,4.1891,4.1125,4.1635,1648,0
+GILT.US,D,20170531,000000,4.1635,4.1891,4.1381,4.172,4318,0
+GILT.US,D,20170601,000000,4.087,4.104,4.0103,4.0274,32516,0
+GILT.US,D,20170602,000000,4.0529,4.1125,4.0529,4.104,2284,0
+GILT.US,D,20170605,000000,3.9422,4.0103,3.9422,3.9932,8415,0
+GILT.US,D,20170606,000000,3.9592,3.9592,3.8656,3.8741,24453,0
+GILT.US,D,20170607,000000,3.9081,3.9422,3.9081,3.9422,4425,0
+GILT.US,D,20170608,000000,3.8826,3.9848,3.8741,3.891,11935,0
+GILT.US,D,20170609,000000,3.84,3.9251,3.84,3.891,12662,0
+GILT.US,D,20170612,000000,3.7889,3.7889,3.7123,3.7293,54293,0
+GILT.US,D,20170613,000000,3.7123,3.7549,3.6442,3.7378,13249,0
+GILT.US,D,20170614,000000,3.6442,3.6867,3.6442,3.6528,2780,0
+GILT.US,D,20170615,000000,3.559,3.6187,3.508,3.606,12629,0
+GILT.US,D,20170616,000000,3.5846,3.6272,3.542,3.559,22714,0
+GILT.US,D,20170619,000000,3.5931,3.6953,3.5931,3.6867,9310,0
+GILT.US,D,20170620,000000,3.7123,3.7293,3.6195,3.6612,12515,0
+GILT.US,D,20170621,000000,3.7123,3.8229,3.7123,3.8145,26266,0
+GILT.US,D,20170622,000000,3.7719,3.7719,3.5721,3.7208,40320,0
+GILT.US,D,20170623,000000,3.7208,3.7463,3.6681,3.7293,33558,0
+GILT.US,D,20170626,000000,3.7208,3.8059,3.7208,3.7719,7800,0
+GILT.US,D,20170627,000000,3.7633,3.8315,3.7123,3.7889,14319,0
+GILT.US,D,20170628,000000,3.9848,4.087,3.9848,4.0614,19938,0
+GILT.US,D,20170629,000000,4.2061,4.2146,4.087,4.2146,31171,0
+GILT.US,D,20170630,000000,4.1381,4.436,4.0954,4.3935,661635,0
+GILT.US,D,20170703,000000,4.5977,4.5977,4.4446,4.4446,31327,0
+GILT.US,D,20170705,000000,4.5297,4.5893,4.4956,4.5807,22773,0
+GILT.US,D,20170706,000000,4.5041,4.5893,4.4786,4.5637,10689,0
+GILT.US,D,20170707,000000,4.5893,4.5977,4.5382,4.5977,9220,0
+GILT.US,D,20170710,000000,4.7084,4.8106,4.6679,4.8021,427283,0
+GILT.US,D,20170711,000000,4.6999,4.8129,4.6658,4.7766,24037,0
+GILT.US,D,20170712,000000,4.8277,4.8447,4.734,4.768,30222,0
+GILT.US,D,20170713,000000,4.7766,4.7937,4.6318,4.6318,20376,0
+GILT.US,D,20170714,000000,4.5637,4.7255,4.5637,4.7084,18544,0
+GILT.US,D,20170717,000000,4.7084,4.768,4.6063,4.7511,75069,0
+GILT.US,D,20170718,000000,4.717,4.717,4.6403,4.6915,43801,0
+GILT.US,D,20170719,000000,4.6744,4.7255,4.6744,4.7255,17616,0
+GILT.US,D,20170720,000000,4.6999,4.768,4.6829,4.6829,9039,0
+GILT.US,D,20170721,000000,4.6829,4.717,4.6063,4.6744,3026,0
+GILT.US,D,20170724,000000,4.5893,4.6403,4.5297,4.6403,75208,0
+GILT.US,D,20170725,000000,4.6403,4.717,4.6403,4.6744,20903,0
+GILT.US,D,20170726,000000,4.6915,4.7084,4.5936,4.6233,14331,0
+GILT.US,D,20170727,000000,4.6915,4.6999,4.5723,4.6148,12685,0
+GILT.US,D,20170728,000000,4.5213,4.6658,4.5213,4.6574,4392,0
+GILT.US,D,20170731,000000,4.6489,4.6744,4.5978,4.6403,17756,0
+GILT.US,D,20170801,000000,4.6744,4.6744,4.5807,4.6658,7623,0
+GILT.US,D,20170802,000000,4.6574,4.6574,4.5824,4.6063,4934,0
+GILT.US,D,20170803,000000,4.6403,4.6829,4.602,4.6657,16327,0
+GILT.US,D,20170804,000000,4.6829,4.6829,4.5637,4.5637,19867,0
+GILT.US,D,20170807,000000,4.5977,4.6148,4.5553,4.5553,3686,0
+GILT.US,D,20170808,000000,4.6829,4.768,4.6658,4.6829,38916,0
+GILT.US,D,20170809,000000,4.7766,4.8277,4.768,4.8192,24447,0
+GILT.US,D,20170810,000000,4.8106,4.8618,4.734,4.7511,18499,0
+GILT.US,D,20170811,000000,4.6403,4.8021,4.6403,4.7511,13735,0
+GILT.US,D,20170814,000000,4.717,4.8277,4.717,4.8021,7396,0
+GILT.US,D,20170815,000000,4.6915,4.8021,4.6915,4.734,8013,0
+GILT.US,D,20170816,000000,4.6915,4.6915,4.6489,4.6574,8591,0
+GILT.US,D,20170817,000000,4.5977,4.6744,4.5893,4.6063,7639,0
+GILT.US,D,20170818,000000,4.5977,4.5977,4.5817,4.5977,8244,0
+GILT.US,D,20170821,000000,4.5799,4.6191,4.5553,4.5723,29857,0
+GILT.US,D,20170822,000000,4.5637,4.6744,4.5637,4.6131,4954,0
+GILT.US,D,20170823,000000,4.6233,4.6744,4.6063,4.6489,12036,0
+GILT.US,D,20170824,000000,4.6403,4.6574,4.6233,4.6403,5759,0
+GILT.US,D,20170825,000000,4.6318,4.6744,4.6318,4.6744,7755,0
+GILT.US,D,20170828,000000,4.6744,4.7255,4.6574,4.6829,5650,0
+GILT.US,D,20170829,000000,4.6574,4.734,4.6574,4.6915,20853,0
+GILT.US,D,20170830,000000,4.717,4.717,4.6233,4.6915,4135,0
+GILT.US,D,20170831,000000,4.7184,4.7511,4.6744,4.7255,4471,0
+GILT.US,D,20170901,000000,4.768,4.8021,4.6744,4.6744,12188,0
+GILT.US,D,20170905,000000,4.7511,4.7749,4.6999,4.7255,9021,0
+GILT.US,D,20170906,000000,4.6829,4.7596,4.6829,4.7084,4304,0
+GILT.US,D,20170907,000000,4.8106,4.8533,4.734,4.8533,41829,0
+GILT.US,D,20170908,000000,4.8106,4.8702,4.8106,4.8533,23703,0
+GILT.US,D,20170911,000000,5.1086,5.1683,4.9555,4.9981,107597,0
+GILT.US,D,20170912,000000,5.1002,5.1853,5.0661,5.1853,46280,0
+GILT.US,D,20170913,000000,5.1938,5.1938,5.0916,5.1476,10903,0
+GILT.US,D,20170914,000000,5.1938,5.1938,5.1853,5.1938,35536,0
+GILT.US,D,20170915,000000,5.1767,5.262,5.147,5.2363,38617,0
+GILT.US,D,20170918,000000,5.2789,5.2789,5.1938,5.2108,23437,0
+GILT.US,D,20170919,000000,5.1598,5.1683,5.0916,5.1002,17245,0
+GILT.US,D,20170920,000000,5.0235,5.1512,5.0235,5.0831,9134,0
+GILT.US,D,20170921,000000,5.1086,5.1423,5.0916,5.1002,8613,0
+GILT.US,D,20170922,000000,5.1044,5.1342,5.0789,5.1086,12510,0
+GILT.US,D,20170925,000000,5.1938,5.2279,5.1342,5.1512,19726,0
+GILT.US,D,20170926,000000,5.1086,5.1598,5.0745,5.1002,15486,0
+GILT.US,D,20170927,000000,5.0661,5.0661,4.9724,5.032,11391,0
+GILT.US,D,20170928,000000,5.0162,5.1086,5.015,5.1002,9871,0
+GILT.US,D,20170929,000000,5.1086,5.1342,5.0916,5.1171,1737,0
+GILT.US,D,20171002,000000,5.1512,5.1767,5.1002,5.1604,8820,0
+GILT.US,D,20171003,000000,5.1938,5.2875,5.1938,5.2704,25218,0
+GILT.US,D,20171004,000000,5.2704,5.4754,5.2024,5.3642,29848,0
+GILT.US,D,20171005,000000,5.3785,5.3982,5.3471,5.3556,20355,0
+GILT.US,D,20171006,000000,5.4747,5.4747,5.3163,5.3556,8155,0
+GILT.US,D,20171009,000000,5.3642,5.3642,5.3136,5.3303,2479,0
+GILT.US,D,20171010,000000,5.3642,5.4407,5.3642,5.4152,6494,0
+GILT.US,D,20171011,000000,5.4918,5.4918,5.4067,5.4577,5193,0
+GILT.US,D,20171012,000000,5.4918,5.4918,5.3727,5.4407,2905,0
+GILT.US,D,20171013,000000,5.4407,5.4407,5.3642,5.3897,778,0
+GILT.US,D,20171016,000000,5.4323,5.662,5.4323,5.6195,20848,0
+GILT.US,D,20171017,000000,5.6621,5.6875,5.5599,5.5685,22555,0
+GILT.US,D,20171018,000000,5.6791,5.9431,5.6366,5.858,84058,0
+GILT.US,D,20171019,000000,5.9175,5.9601,5.8927,5.9601,43597,0
+GILT.US,D,20171020,000000,5.9601,5.9601,5.9138,5.9448,5822,0
+GILT.US,D,20171023,000000,6.0452,6.0911,6.0282,6.0282,44749,0
+GILT.US,D,20171024,000000,6.0367,6.275,5.9601,6.0878,43738,0
+GILT.US,D,20171025,000000,6.0452,6.0452,5.9005,5.9983,32121,0
+GILT.US,D,20171026,000000,5.8239,5.9515,5.7597,5.9005,26696,0
+GILT.US,D,20171027,000000,5.9686,5.9985,5.7898,5.8497,12594,0
+GILT.US,D,20171030,000000,5.9601,5.9933,5.611,5.6876,69313,0
+GILT.US,D,20171031,000000,6.0452,6.0708,5.9601,5.9601,110930,0
+GILT.US,D,20171101,000000,6.2581,6.3347,6.173,6.2155,98347,0
+GILT.US,D,20171102,000000,6.2752,6.3858,6.2071,6.2496,79825,0
+GILT.US,D,20171103,000000,6.3007,6.3602,6.2496,6.3602,37479,0
+GILT.US,D,20171106,000000,6.4198,6.4369,6.3432,6.4369,20394,0
+GILT.US,D,20171107,000000,6.4795,6.4795,6.4454,6.4539,12041,0
+GILT.US,D,20171108,000000,6.4539,6.4795,6.4263,6.4624,8016,0
+GILT.US,D,20171109,000000,6.3943,6.4701,6.3943,6.4624,28377,0
+GILT.US,D,20171110,000000,6.3943,6.7264,6.3943,6.5987,57676,0
+GILT.US,D,20171113,000000,6.4123,6.5817,6.4123,6.4123,66767,0
+GILT.US,D,20171114,000000,6.3943,6.4198,6.3517,6.3773,31512,0
+GILT.US,D,20171115,000000,6.3602,6.3602,6.2837,6.3338,9804,0
+GILT.US,D,20171116,000000,6.3093,6.3093,6.0651,6.0963,74770,0
+GILT.US,D,20171117,000000,6.1985,6.2241,6.1219,6.2241,6337,0
+GILT.US,D,20171120,000000,6.2241,6.2241,6.0623,6.0623,33085,0
+GILT.US,D,20171121,000000,6.1474,6.1474,6.0452,6.1049,30988,0
+GILT.US,D,20171122,000000,6.2496,6.3858,6.2496,6.3858,36676,0
+GILT.US,D,20171124,000000,6.3858,6.4624,6.2922,6.4624,12074,0
+GILT.US,D,20171127,000000,6.4539,6.505,6.4454,6.471,12827,0
+GILT.US,D,20171128,000000,6.505,6.5306,6.4802,6.5136,22963,0
+GILT.US,D,20171129,000000,6.471,6.522,6.4454,6.4454,16666,0
+GILT.US,D,20171130,000000,6.522,6.5306,6.471,6.471,5688,0
+GILT.US,D,20171201,000000,6.4624,6.5391,6.4624,6.5136,14282,0
+GILT.US,D,20171204,000000,6.5561,6.7009,6.5136,6.5476,106501,0
+GILT.US,D,20171205,000000,6.5561,6.5561,6.4539,6.4539,25233,0
+GILT.US,D,20171206,000000,6.522,6.522,6.4037,6.4114,26543,0
+GILT.US,D,20171207,000000,6.4284,6.4539,6.3262,6.3262,31733,0
+GILT.US,D,20171208,000000,6.3858,6.4369,6.3688,6.4284,24213,0
+GILT.US,D,20171211,000000,5.9175,6.1559,5.8665,6.0708,97163,0
+GILT.US,D,20171212,000000,6.0367,6.1815,6.0062,6.0878,23664,0
+GILT.US,D,20171213,000000,6.0708,6.1133,6.0452,6.1049,13445,0
+GILT.US,D,20171214,000000,6.1559,6.2326,6.1049,6.1645,11274,0
+GILT.US,D,20171215,000000,6.19,6.2155,6.1133,6.1645,6957,0
+GILT.US,D,20171218,000000,6.1815,6.2581,6.1645,6.2581,17263,0
+GILT.US,D,20171219,000000,6.3262,6.3688,6.2752,6.3646,13550,0
+GILT.US,D,20171220,000000,6.3262,6.4454,6.3177,6.4369,23159,0
+GILT.US,D,20171221,000000,6.4454,6.488,6.3782,6.4028,17032,0
+GILT.US,D,20171222,000000,6.3858,6.4624,6.3773,6.4624,5799,0
+GILT.US,D,20171226,000000,6.5306,6.7009,6.5306,6.6754,22831,0
+GILT.US,D,20171227,000000,6.6328,6.6754,6.5646,6.6242,16466,0
+GILT.US,D,20171228,000000,6.5476,6.6838,6.5476,6.6838,22340,0
+GILT.US,D,20171229,000000,6.6413,6.6413,6.5732,6.5858,6792,0
+GILT.US,D,20180102,000000,6.8285,6.9819,6.8285,6.9503,51024,0
+GILT.US,D,20180103,000000,6.9307,6.9819,6.9137,6.9222,16341,0
+GILT.US,D,20180104,000000,6.9563,6.9819,6.9205,6.9393,12288,0
+GILT.US,D,20180105,000000,6.9648,6.9819,6.9235,6.9648,8649,0
+GILT.US,D,20180108,000000,6.9819,7.1437,6.9691,7.0244,56524,0
+GILT.US,D,20180109,000000,7.1011,7.1011,7.0755,7.0925,2885,0
+GILT.US,D,20180110,000000,7.0244,7.0585,6.9563,6.9563,16360,0
+GILT.US,D,20180111,000000,7.0415,7.1011,6.9648,7.0841,13725,0
+GILT.US,D,20180112,000000,6.9478,7.0925,6.9478,7.0329,16322,0
+GILT.US,D,20180116,000000,7.1522,7.1522,6.9819,6.9819,11248,0
+GILT.US,D,20180117,000000,6.9989,7.0074,6.9478,6.9903,16716,0
+GILT.US,D,20180118,000000,6.8285,6.8711,6.7859,6.8285,27089,0
+GILT.US,D,20180119,000000,6.8115,6.8626,6.7435,6.8584,26800,0
+GILT.US,D,20180122,000000,6.803,6.803,6.7009,6.7435,30736,0
+GILT.US,D,20180123,000000,6.8967,7.0841,6.8967,6.9819,23135,0
+GILT.US,D,20180124,000000,7.067,7.067,6.9052,6.9733,9647,0
+GILT.US,D,20180125,000000,6.9393,6.9733,6.8115,6.9307,14963,0
+GILT.US,D,20180126,000000,6.9265,7.0438,6.8967,6.9733,16066,0
+GILT.US,D,20180129,000000,6.9563,7.0159,6.9393,7.0065,11049,0
+GILT.US,D,20180130,000000,6.9307,6.9989,6.9307,6.9819,11620,0
+GILT.US,D,20180131,000000,6.9989,7.1011,6.9826,7.0329,23846,0
+GILT.US,D,20180201,000000,6.9989,7.0329,6.9478,6.9478,14852,0
+GILT.US,D,20180202,000000,6.9393,6.9563,6.9393,6.9393,2254,0
+GILT.US,D,20180205,000000,6.8626,6.8881,6.4499,6.6924,20489,0
+GILT.US,D,20180206,000000,6.5561,6.6158,6.5306,6.6072,9063,0
+GILT.US,D,20180207,000000,6.5987,6.6668,6.5476,6.5476,8549,0
+GILT.US,D,20180208,000000,6.5732,6.5732,6.3007,6.3602,21188,0
+GILT.US,D,20180209,000000,6.3432,6.4312,6.2667,6.3688,9798,0
+GILT.US,D,20180212,000000,6.3858,6.4539,6.3688,6.3955,49413,0
+GILT.US,D,20180213,000000,6.5391,6.6668,6.5391,6.6668,51616,0
+GILT.US,D,20180214,000000,6.8626,6.9819,6.8626,6.9819,55564,0
+GILT.US,D,20180215,000000,7.0329,7.1692,7.0329,7.1181,126982,0
+GILT.US,D,20180216,000000,7.067,7.2032,7.0491,7.2032,45858,0
+GILT.US,D,20180220,000000,7.2032,7.2798,7.1096,7.2796,66764,0
+GILT.US,D,20180221,000000,7.2372,7.2628,7.1777,7.2287,18072,0
+GILT.US,D,20180222,000000,7.2287,7.2543,7.1351,7.2372,14041,0
+GILT.US,D,20180223,000000,7.1947,7.3224,7.1947,7.3054,6879,0
+GILT.US,D,20180226,000000,7.2628,7.8503,7.2543,7.6715,156963,0
+GILT.US,D,20180227,000000,7.6545,7.6545,7.3906,7.4203,45679,0
+GILT.US,D,20180228,000000,7.6205,7.68,7.399,7.4246,40340,0
+GILT.US,D,20180301,000000,7.4161,7.5141,7.3224,7.399,12278,0
+GILT.US,D,20180302,000000,7.399,7.5267,7.2918,7.5267,17861,0
+GILT.US,D,20180305,000000,7.2968,7.4842,7.2713,7.4502,11243,0
+GILT.US,D,20180306,000000,7.4927,7.4927,7.4246,7.4246,9824,0
+GILT.US,D,20180307,000000,7.4076,7.5693,7.3906,7.4757,38966,0
+GILT.US,D,20180308,000000,7.4757,7.5608,7.4629,7.4842,4388,0
+GILT.US,D,20180309,000000,7.5693,7.5779,7.531,7.5353,17049,0
+GILT.US,D,20180312,000000,7.6034,7.7907,7.5779,7.7737,79132,0
+GILT.US,D,20180313,000000,7.7889,7.7889,7.6715,7.6885,6807,0
+GILT.US,D,20180314,000000,7.6545,7.6545,7.5503,7.612,4553,0
+GILT.US,D,20180315,000000,7.6629,7.8163,7.6374,7.8077,13808,0
+GILT.US,D,20180316,000000,7.7651,7.8163,7.5864,7.697,14003,0
+GILT.US,D,20180319,000000,7.5438,7.7481,7.4076,7.5098,28644,0
+GILT.US,D,20180320,000000,7.5098,7.6205,7.4757,7.5949,6747,0
+GILT.US,D,20180321,000000,7.5779,7.7481,7.5608,7.7055,57073,0
+GILT.US,D,20180322,000000,7.5524,7.5949,7.2458,7.5267,32000,0
+GILT.US,D,20180323,000000,7.5183,7.5353,7.4076,7.4076,11918,0
+GILT.US,D,20180326,000000,7.2372,7.3343,7.187,7.2884,17172,0
+GILT.US,D,20180327,000000,7.365,7.4161,7.1821,7.2202,23699,0
+GILT.US,D,20180328,000000,7.2117,7.2713,7.1615,7.1863,5999,0
+GILT.US,D,20180329,000000,7.2287,7.5098,7.1863,7.5098,50129,0
+GILT.US,D,20180402,000000,7.3735,7.6205,7.2798,7.2798,8827,0
+GILT.US,D,20180403,000000,7.365,7.395,7.2117,7.2713,7097,0
+GILT.US,D,20180404,000000,7.0244,7.1522,6.85,7.0755,37788,0
+GILT.US,D,20180405,000000,7.1522,7.1947,7.0721,7.1444,4750,0
+GILT.US,D,20180406,000000,7.0755,7.1522,6.7435,6.9393,15531,0
+GILT.US,D,20180409,000000,6.9989,7.0935,6.9733,7.0329,30167,0
+GILT.US,D,20180410,000000,7.2458,7.3471,7.2287,7.3471,7569,0
+GILT.US,D,20180411,000000,7.1181,7.1853,7.0371,7.1181,21000,0
+GILT.US,D,20180412,000000,7.1692,7.2543,7.1692,7.2372,7848,0
+GILT.US,D,20180413,000000,7.2372,7.2628,7.1011,7.1692,34076,0
+GILT.US,D,20180416,000000,7.2287,7.2798,7.1437,7.1777,74444,0
+GILT.US,D,20180417,000000,7.1692,7.2713,7.1692,7.2382,10464,0
+GILT.US,D,20180418,000000,7.2372,7.3139,7.2372,7.2637,5228,0
+GILT.US,D,20180419,000000,7.2543,7.4078,7.2117,7.262,6498,0
+GILT.US,D,20180420,000000,7.2628,7.2628,7.1606,7.2287,6759,0
+GILT.US,D,20180423,000000,7.3139,7.4076,7.3139,7.3735,5101,0
+GILT.US,D,20180424,000000,7.5012,7.5012,7.2628,7.2968,12111,0
+GILT.US,D,20180425,000000,7.2798,7.3054,7.1863,7.2466,4032,0
+GILT.US,D,20180426,000000,7.2032,7.2372,7.1947,7.2372,6627,0
+GILT.US,D,20180427,000000,7.2032,7.254,7.17,7.1863,2951,0
+GILT.US,D,20180430,000000,7.1692,7.1863,7.1011,7.1863,12410,0
+GILT.US,D,20180501,000000,7.2202,7.2543,7.1947,7.2458,8187,0
+GILT.US,D,20180502,000000,7.1522,7.1522,6.8967,7.0074,25422,0
+GILT.US,D,20180503,000000,6.9052,6.9648,6.8285,6.9222,10963,0
+GILT.US,D,20180504,000000,6.8881,7.05,6.8788,7.0329,11319,0
+GILT.US,D,20180507,000000,6.9819,7.0074,6.9637,6.9819,9533,0
+GILT.US,D,20180508,000000,6.8711,6.8711,6.591,6.7094,47096,0
+GILT.US,D,20180509,000000,6.6754,6.6754,6.5732,6.5732,4585,0
+GILT.US,D,20180510,000000,6.522,6.5732,6.4198,6.5561,13263,0
+GILT.US,D,20180511,000000,6.6158,6.7111,6.5561,6.6583,27380,0
+GILT.US,D,20180514,000000,6.6838,6.6838,6.5391,6.6583,20815,0
+GILT.US,D,20180515,000000,6.8371,6.9137,6.8371,6.8755,7188,0
+GILT.US,D,20180516,000000,6.9819,6.9989,6.9393,6.9657,9082,0
+GILT.US,D,20180517,000000,6.9648,6.9733,6.6072,6.8881,67920,0
+GILT.US,D,20180518,000000,6.8645,6.9478,6.8645,6.8881,6115,0
+GILT.US,D,20180521,000000,6.8881,6.9648,6.8881,6.9393,38273,0
+GILT.US,D,20180522,000000,6.9563,7.0585,6.9563,6.9648,11436,0
+GILT.US,D,20180523,000000,6.8797,6.9563,6.8797,6.9478,9627,0
+GILT.US,D,20180524,000000,6.8285,6.9478,6.8217,6.8967,7051,0
+GILT.US,D,20180525,000000,6.9137,6.9478,6.9056,6.9393,2514,0
+GILT.US,D,20180529,000000,6.9393,6.9393,6.8209,6.8209,17333,0
+GILT.US,D,20180530,000000,6.82,6.9052,6.82,6.8371,2290,0
+GILT.US,D,20180531,000000,6.7945,6.8967,6.7945,6.8881,6529,0
+GILT.US,D,20180601,000000,6.8881,6.9733,6.8881,6.9733,7949,0
+GILT.US,D,20180604,000000,6.9715,7.0159,6.9393,7.0159,4499,0
+GILT.US,D,20180605,000000,7.1437,7.1947,7.1181,7.1947,14483,0
+GILT.US,D,20180606,000000,7.2713,7.3241,7.2117,7.2968,23835,0
+GILT.US,D,20180607,000000,7.3309,7.4076,7.3224,7.3309,7110,0
+GILT.US,D,20180608,000000,7.3279,7.3735,7.2637,7.3735,9631,0
+GILT.US,D,20180611,000000,7.2968,7.365,7.2287,7.2968,44026,0
+GILT.US,D,20180612,000000,7.3054,7.3471,7.2372,7.2372,10394,0
+GILT.US,D,20180613,000000,7.3139,7.3735,7.2628,7.2628,13224,0
+GILT.US,D,20180614,000000,7.3054,7.3565,7.2852,7.3139,9865,0
+GILT.US,D,20180615,000000,7.3139,7.3309,7.2117,7.3054,11760,0
+GILT.US,D,20180618,000000,7.3565,7.5693,7.2032,7.3735,79832,0
+GILT.US,D,20180619,000000,7.2884,7.3139,7.1181,7.2798,19141,0
+GILT.US,D,20180620,000000,7.348,7.4161,7.3224,7.3735,14224,0
+GILT.US,D,20180621,000000,7.5353,7.5353,7.2884,7.4672,20393,0
+GILT.US,D,20180622,000000,7.4927,7.4927,7.3309,7.4586,19428,0
+GILT.US,D,20180625,000000,7.5098,7.5098,7.3285,7.4672,14187,0
+GILT.US,D,20180626,000000,7.4161,7.5012,7.365,7.382,13776,0
+GILT.US,D,20180627,000000,7.4161,7.4502,7.2884,7.2884,2128,0
+GILT.US,D,20180628,000000,7.8759,7.9185,7.6715,7.7226,48728,0
+GILT.US,D,20180629,000000,7.8503,7.8503,7.7822,7.8248,19653,0
+GILT.US,D,20180702,000000,7.8077,7.8077,7.7226,7.7822,3917,0
+GILT.US,D,20180703,000000,7.8332,7.8418,7.7525,7.8163,4859,0
+GILT.US,D,20180705,000000,7.68,7.68,7.5608,7.5608,18352,0
+GILT.US,D,20180706,000000,7.612,7.731,7.612,7.731,3615,0
+GILT.US,D,20180709,000000,7.7226,7.7567,7.6374,7.6459,11732,0
+GILT.US,D,20180710,000000,7.697,7.7992,7.6629,7.7737,7521,0
+GILT.US,D,20180711,000000,7.6034,7.6288,7.5183,7.5353,6388,0
+GILT.US,D,20180712,000000,7.5864,7.731,7.5864,7.6162,12953,0
+GILT.US,D,20180713,000000,7.6459,7.6629,7.6205,7.6289,4617,0
+GILT.US,D,20180716,000000,7.6629,7.6629,7.4161,7.4672,11144,0
+GILT.US,D,20180717,000000,7.5524,7.6281,7.5524,7.5864,1947,0
+GILT.US,D,20180718,000000,7.4757,7.5098,7.4586,7.4586,2530,0
+GILT.US,D,20180719,000000,7.4076,7.5437,7.3224,7.4161,26433,0
+GILT.US,D,20180720,000000,7.4246,7.4757,7.4161,7.4672,3877,0
+GILT.US,D,20180723,000000,7.382,7.5012,7.365,7.4246,29401,0
+GILT.US,D,20180724,000000,7.3565,7.382,7.2372,7.2458,17344,0
+GILT.US,D,20180725,000000,7.2543,7.2798,7.1863,7.2372,5444,0
+GILT.US,D,20180726,000000,7.1863,7.1863,7.0329,7.1096,18180,0
+GILT.US,D,20180727,000000,7.1096,7.1096,7.0565,7.0925,14384,0
+GILT.US,D,20180730,000000,7.0925,7.1863,7.0925,7.1863,19032,0
+GILT.US,D,20180731,000000,7.1266,7.3309,7.1266,7.3224,23599,0
+GILT.US,D,20180801,000000,7.3565,7.4373,7.3565,7.4161,7587,0
+GILT.US,D,20180802,000000,7.4161,7.612,7.4161,7.6034,14766,0
+GILT.US,D,20180803,000000,7.6715,7.6715,7.5693,7.5693,8255,0
+GILT.US,D,20180806,000000,7.697,7.7907,7.68,7.7141,13370,0
+GILT.US,D,20180807,000000,7.6289,7.7013,7.4927,7.6885,21399,0
+GILT.US,D,20180808,000000,7.6034,7.6459,7.5949,7.6374,3692,0
+GILT.US,D,20180809,000000,7.5608,7.5608,7.4161,7.4161,7752,0
+GILT.US,D,20180810,000000,7.4502,7.4502,7.2884,7.2884,10748,0
+GILT.US,D,20180813,000000,7.348,7.365,7.3261,7.3565,4299,0
+GILT.US,D,20180814,000000,7.365,7.4114,7.365,7.3906,4837,0
+GILT.US,D,20180815,000000,7.4586,7.6417,7.4586,7.4927,415485,0
+GILT.US,D,20180816,000000,7.4306,7.4927,7.4161,7.4672,5026,0
+GILT.US,D,20180817,000000,7.4311,7.5098,7.4311,7.5012,1248,0
+GILT.US,D,20180820,000000,7.4586,7.5366,7.4336,7.4757,18209,0
+GILT.US,D,20180821,000000,7.4927,7.6033,7.4886,7.5779,32005,0
+GILT.US,D,20180822,000000,7.5949,7.5949,7.4927,7.5608,4869,0
+GILT.US,D,20180823,000000,7.4842,7.5608,7.399,7.399,5980,0
+GILT.US,D,20180824,000000,7.4586,7.5353,7.4076,7.4331,17395,0
+GILT.US,D,20180827,000000,7.4331,7.5864,7.4331,7.5864,5827,0
+GILT.US,D,20180828,000000,7.5012,7.5864,7.4586,7.4927,16419,0
+GILT.US,D,20180829,000000,7.5779,7.6459,7.5566,7.6459,15489,0
+GILT.US,D,20180830,000000,7.6629,7.6629,7.5693,7.6545,14231,0
+GILT.US,D,20180831,000000,7.4757,7.6374,7.4757,7.6289,3409,0
+GILT.US,D,20180904,000000,7.6289,7.731,7.5183,7.5353,44155,0
+GILT.US,D,20180905,000000,7.6629,7.8248,7.6629,7.8163,183646,0
+GILT.US,D,20180906,000000,7.9185,7.9525,7.8419,7.9185,32450,0
+GILT.US,D,20180907,000000,7.9525,7.9525,7.9068,7.9142,13347,0
+GILT.US,D,20180910,000000,7.9525,7.9525,7.9322,7.9525,24937,0
+GILT.US,D,20180911,000000,7.9525,7.9525,7.9172,7.935,10470,0
+GILT.US,D,20180912,000000,7.8503,7.8844,7.7481,7.8163,15252,0
+GILT.US,D,20180913,000000,7.8844,7.9525,7.8844,7.9184,10003,0
+GILT.US,D,20180914,000000,7.8929,7.9354,7.8503,7.8503,10447,0
+GILT.US,D,20180917,000000,7.927,7.927,7.6885,7.6885,14602,0
+GILT.US,D,20180918,000000,7.7822,7.8077,7.7481,7.7481,3537,0
+GILT.US,D,20180919,000000,7.7822,7.8163,7.7279,7.8077,1923,0
+GILT.US,D,20180920,000000,7.7651,7.7651,7.68,7.697,10495,0
+GILT.US,D,20180921,000000,7.6715,7.6974,7.6629,7.68,8175,0
+GILT.US,D,20180924,000000,7.5779,7.6752,7.5779,7.6545,8896,0
+GILT.US,D,20180925,000000,7.6545,7.7481,7.6545,7.6885,3935,0
+GILT.US,D,20180926,000000,7.68,7.68,7.5353,7.5648,5708,0
+GILT.US,D,20180927,000000,7.5608,7.5608,7.4502,7.4502,8838,0
+GILT.US,D,20180928,000000,7.4502,7.4757,7.2884,7.2884,19285,0
+GILT.US,D,20181001,000000,7.365,7.5183,7.2884,7.3054,2647,0
+GILT.US,D,20181002,000000,7.365,7.382,7.2202,7.2202,19165,0
+GILT.US,D,20181003,000000,7.5098,7.5779,7.4206,7.4331,29847,0
+GILT.US,D,20181004,000000,7.4757,7.5524,7.4076,7.4246,21979,0
+GILT.US,D,20181005,000000,7.4842,7.5098,7.3985,7.5098,16215,0
+GILT.US,D,20181008,000000,7.348,7.4076,7.2721,7.4076,5831,0
+GILT.US,D,20181009,000000,7.3139,7.382,7.2458,7.2968,21249,0
+GILT.US,D,20181010,000000,7.3394,7.3394,7.0841,7.0841,28943,0
+GILT.US,D,20181011,000000,7.05,7.1522,6.9137,6.9945,22424,0
+GILT.US,D,20181012,000000,7.1522,7.1522,6.9563,7.0841,20112,0
+GILT.US,D,20181015,000000,7.0074,7.1692,7.0062,7.1011,2839,0
+GILT.US,D,20181016,000000,6.9664,7.1181,6.9664,7.1181,19569,0
+GILT.US,D,20181017,000000,7.1181,7.2372,7.0755,7.2372,9727,0
+GILT.US,D,20181018,000000,7.3139,7.4076,7.3054,7.365,7953,0
+GILT.US,D,20181019,000000,7.3139,7.3803,7.3054,7.3394,5032,0
+GILT.US,D,20181022,000000,7.5608,7.7226,7.5608,7.7226,36932,0
+GILT.US,D,20181023,000000,7.731,7.7396,7.7195,7.7396,12757,0
+GILT.US,D,20181024,000000,7.7737,7.7737,7.5863,7.5863,5211,0
+GILT.US,D,20181025,000000,7.7737,7.9525,7.7386,7.9014,19819,0
+GILT.US,D,20181026,000000,7.8799,7.944,7.7737,7.9185,10180,0
+GILT.US,D,20181029,000000,7.9525,8.0887,7.8759,7.9014,33437,0
+GILT.US,D,20181030,000000,7.9866,7.9866,7.9447,7.9866,6106,0
+GILT.US,D,20181031,000000,8.0887,8.1568,8.0036,8.1057,34884,0
+GILT.US,D,20181101,000000,8.2505,8.4208,8.2505,8.3441,129395,0
+GILT.US,D,20181102,000000,8.3527,8.3953,8.3189,8.3527,13592,0
+GILT.US,D,20181105,000000,8.4294,8.6937,8.408,8.6766,82124,0
+GILT.US,D,20181106,000000,8.804,8.9651,8.804,8.9313,36855,0
+GILT.US,D,20181107,000000,9.0167,9.1012,8.9651,9.0768,31389,0
+GILT.US,D,20181108,000000,9.1012,9.1012,9.0421,9.059,19460,0
+GILT.US,D,20181109,000000,9.059,9.1444,8.9914,9.1444,18609,0
+GILT.US,D,20181112,000000,8.5058,8.5915,8.2164,8.4634,83730,0
+GILT.US,D,20181113,000000,8.5058,8.5315,8.4037,8.4889,11339,0
+GILT.US,D,20181114,000000,8.4889,8.5484,8.3867,8.3867,11957,0
+GILT.US,D,20181115,000000,8.3953,8.4208,8.3164,8.4208,5615,0
+GILT.US,D,20181116,000000,8.3408,8.4123,8.3408,8.4123,5669,0
+GILT.US,D,20181119,000000,8.2931,8.3092,8.2419,8.259,4736,0
+GILT.US,D,20181120,000000,8.2164,8.2504,8.1135,8.1738,3749,0
+GILT.US,D,20181121,000000,8.1824,8.259,8.1824,8.1824,5065,0
+GILT.US,D,20181123,000000,8.1994,8.1994,8.1824,8.1824,693,0
+GILT.US,D,20181126,000000,8.1824,8.2772,8.1824,8.2505,5514,0
+GILT.US,D,20181127,000000,8.0972,8.1228,8.0547,8.0972,6648,0
+GILT.US,D,20181128,000000,8.1142,8.2419,8.0972,8.2419,8024,0
+GILT.US,D,20181129,000000,8.1994,8.2846,8.1057,8.1824,10068,0
+GILT.US,D,20181130,000000,8.1568,8.2241,8.1228,8.2002,18485,0
+GILT.US,D,20181203,000000,8.0716,8.0716,7.927,7.9354,16318,0
+GILT.US,D,20181204,000000,7.7481,7.7481,7.5353,7.5779,141218,0
+GILT.US,D,20181206,000000,7.6205,7.8163,7.6205,7.8163,28773,0
+GILT.US,D,20181207,000000,7.7992,7.8332,7.7816,7.8077,5008,0
+GILT.US,D,20181210,000000,7.9525,8.0462,7.9185,8.0121,6099,0
+GILT.US,D,20181211,000000,8.1228,8.1313,8.0036,8.0207,15245,0
+GILT.US,D,20181212,000000,8.0887,8.1057,7.9611,7.9866,6142,0
+GILT.US,D,20181213,000000,8.0036,8.2334,7.9611,8.1057,13102,0
+GILT.US,D,20181214,000000,8.0121,8.0972,8.0036,8.0376,5869,0
+GILT.US,D,20181217,000000,8.0887,8.0887,7.8332,7.8844,10729,0
+GILT.US,D,20181218,000000,7.7226,7.7226,7.5949,7.5949,10771,0
+GILT.US,D,20181219,000000,7.5779,7.8332,7.4962,7.6551,23180,0
+GILT.US,D,20181220,000000,7.5779,7.5779,7.2032,7.3054,8861,0
+GILT.US,D,20181221,000000,7.2202,7.2756,7.0841,7.0841,7251,0
+GILT.US,D,20181224,000000,6.8711,6.9003,6.7605,6.7605,27853,0
+GILT.US,D,20181226,000000,7.0755,7.3139,7.0755,7.2543,42821,0
+GILT.US,D,20181227,000000,7.2873,7.3054,7.2372,7.3054,6544,0
+GILT.US,D,20181228,000000,7.3139,7.3762,7.3054,7.3309,19354,0
+GILT.US,D,20181231,000000,7.731,7.8673,7.6885,7.7992,30912,0
+GILT.US,D,20190102,000000,7.5693,7.5864,7.4331,7.5183,11904,0
+GILT.US,D,20190103,000000,7.3735,7.4076,7.2798,7.3139,8754,0
+GILT.US,D,20190104,000000,7.4757,7.4757,7.2799,7.4687,2743,0
+GILT.US,D,20190107,000000,7.4757,7.5012,7.4472,7.5012,2829,0
+GILT.US,D,20190108,000000,7.5353,7.612,7.5353,7.612,6311,0
+GILT.US,D,20190109,000000,7.5438,7.7226,7.5438,7.697,14846,0
+GILT.US,D,20190110,000000,7.6629,7.8163,7.6629,7.8163,17730,0
+GILT.US,D,20190111,000000,7.8418,7.8503,7.7591,7.7591,1381,0
+GILT.US,D,20190114,000000,7.8248,7.8248,7.7516,7.7516,3987,0
+GILT.US,D,20190115,000000,7.8248,7.8248,7.7225,7.7676,2985,0
+GILT.US,D,20190116,000000,7.5012,7.7737,7.4927,7.6715,1665,0
+GILT.US,D,20190117,000000,7.4076,7.4327,7.2202,7.2202,46120,0
+GILT.US,D,20190118,000000,7.2202,7.365,7.2117,7.2798,13042,0
+GILT.US,D,20190122,000000,7.458,7.4641,7.3906,7.3906,4407,0
+GILT.US,D,20190123,000000,7.4586,7.4586,7.4076,7.4246,2896,0
+GILT.US,D,20190124,000000,7.4502,7.5267,7.4453,7.5098,3675,0
+GILT.US,D,20190125,000000,7.6289,7.6289,7.4697,7.4927,7526,0
+GILT.US,D,20190128,000000,7.5524,7.6289,7.5183,7.5949,13585,0
+GILT.US,D,20190129,000000,7.5864,7.5864,7.5779,7.5779,613,0
+GILT.US,D,20190130,000000,7.6577,7.7481,7.6289,7.6715,7086,0
+GILT.US,D,20190131,000000,8.0633,8.4037,8.0633,8.2079,36905,0
+GILT.US,D,20190201,000000,8.2164,8.2164,8.0462,8.1738,5467,0
+GILT.US,D,20190204,000000,8.2505,8.3696,8.2505,8.3101,6821,0
+GILT.US,D,20190205,000000,8.338,8.338,8.2419,8.2419,7164,0
+GILT.US,D,20190206,000000,8.2505,8.2505,8.0972,8.1228,6587,0
+GILT.US,D,20190207,000000,8.1654,8.1654,8.0292,8.0547,231918,0
+GILT.US,D,20190208,000000,7.9099,8.0716,7.9099,8.0716,2044,0
+GILT.US,D,20190211,000000,8.225,8.2846,8.0887,8.0887,58331,0
+GILT.US,D,20190212,000000,7.1947,7.4502,7.1606,7.3054,96247,0
+GILT.US,D,20190213,000000,7.5267,7.5779,7.4416,7.5267,27014,0
+GILT.US,D,20190214,000000,7.5012,7.5012,7.4161,7.4246,12853,0
+GILT.US,D,20190215,000000,7.365,7.5267,7.365,7.5098,11396,0
+GILT.US,D,20190219,000000,7.4586,7.5779,7.4586,7.5267,13530,0
+GILT.US,D,20190220,000000,7.6629,7.772,7.6629,7.731,11940,0
+GILT.US,D,20190221,000000,7.6289,7.7055,7.612,7.612,4776,0
+GILT.US,D,20190222,000000,7.5088,7.6591,7.5088,7.6459,4918,0
+GILT.US,D,20190225,000000,7.8163,8.0036,7.8163,7.9015,10585,0
+GILT.US,D,20190226,000000,7.8503,7.8503,7.7567,7.7576,3053,0
+GILT.US,D,20190227,000000,7.9525,7.9525,7.8452,7.9099,6336,0
+GILT.US,D,20190228,000000,7.8673,7.8673,7.7992,7.8055,6173,0
+GILT.US,D,20190301,000000,7.9525,7.9525,7.7481,7.7481,17579,0
+GILT.US,D,20190304,000000,7.8332,7.8332,7.6483,7.7093,19992,0
+GILT.US,D,20190305,000000,7.7992,7.7992,7.654,7.7226,31193,0
+GILT.US,D,20190306,000000,7.7481,7.7481,7.5524,7.612,17240,0
+GILT.US,D,20190307,000000,7.68,7.7141,7.5183,7.5183,20268,0
+GILT.US,D,20190308,000000,7.5183,7.5183,7.382,7.5183,12818,0
+GILT.US,D,20190311,000000,7.5183,7.612,7.4927,7.612,75458,0
+GILT.US,D,20190312,000000,7.6545,7.6545,7.5693,7.5693,8419,0
+GILT.US,D,20190313,000000,7.5779,7.587,7.5012,7.5287,7615,0
+GILT.US,D,20190314,000000,7.5098,7.5098,7.4586,7.4672,6601,0
+GILT.US,D,20190315,000000,7.4246,7.5608,7.2825,7.5608,6641,0
+GILT.US,D,20190318,000000,7.6374,7.6581,7.6034,7.6545,12099,0
+GILT.US,D,20190319,000000,7.6629,7.7992,7.6545,7.7591,23163,0
+GILT.US,D,20190320,000000,7.7567,7.8503,7.7439,7.8503,9542,0
+GILT.US,D,20190321,000000,7.8673,7.8759,7.8248,7.8545,8659,0
+GILT.US,D,20190322,000000,7.8589,7.8759,7.7737,7.7836,13939,0
+GILT.US,D,20190325,000000,7.5353,7.5864,7.4672,7.5524,36237,0
+GILT.US,D,20190326,000000,7.5779,7.6459,7.5008,7.6332,54860,0
+GILT.US,D,20190327,000000,7.4853,7.5839,7.4853,7.4943,28811,0
+GILT.US,D,20190328,000000,7.5032,7.5645,7.3777,7.4987,293448,0
+GILT.US,D,20190329,000000,7.5032,7.5301,7.2204,7.5301,22457,0
+GILT.US,D,20190401,000000,7.4136,7.4405,7.3956,7.4136,15585,0
+GILT.US,D,20190402,000000,7.4584,7.4584,7.3857,7.4136,2869,0
+GILT.US,D,20190403,000000,7.3632,7.4315,7.3508,7.4001,8169,0
+GILT.US,D,20190404,000000,7.4853,7.6018,7.4315,7.6018,31447,0
+GILT.US,D,20190405,000000,7.6914,7.6914,7.5749,7.5839,9201,0
+GILT.US,D,20190408,000000,7.5928,7.5928,7.4853,7.5032,27551,0
+GILT.US,D,20190409,000000,7.7094,7.7094,7.5122,7.5301,18182,0
+GILT.US,D,20190410,000000,7.5479,7.5798,7.5301,7.566,5016,0
+GILT.US,D,20190411,000000,7.5928,7.5928,7.539,7.548,4884,0
+GILT.US,D,20190412,000000,7.548,7.6646,7.548,7.6556,16799,0
+GILT.US,D,20190415,000000,7.6914,7.6914,7.6108,7.6108,6483,0
+GILT.US,D,20190416,000000,7.6735,7.7722,7.6735,7.7722,8965,0
+GILT.US,D,20190417,000000,7.8349,7.853,7.7509,7.7724,5287,0
+GILT.US,D,20190418,000000,7.817,7.8887,7.817,7.8797,14476,0
+GILT.US,D,20190422,000000,7.8797,7.9155,7.8529,7.8627,10515,0
+GILT.US,D,20190423,000000,7.9335,7.9335,7.8809,7.9246,16784,0
+GILT.US,D,20190424,000000,7.9155,7.9425,7.9072,7.9335,7278,0
+GILT.US,D,20190425,000000,8.0052,8.0052,7.9307,7.9828,9338,0
+GILT.US,D,20190426,000000,7.9963,8.068,7.9963,8.0411,18014,0
+GILT.US,D,20190429,000000,7.9872,8.1581,7.9784,8.1576,9074,0
+GILT.US,D,20190430,000000,8.059,8.059,7.9155,7.9155,7003,0
+GILT.US,D,20190501,000000,7.9872,8.077,7.9604,8.0382,5463,0
+GILT.US,D,20190502,000000,7.9066,8.0052,7.8716,7.9246,10678,0
+GILT.US,D,20190503,000000,7.9811,8.0052,7.9067,8.0052,9167,0
+GILT.US,D,20190506,000000,7.799,7.9315,7.7094,7.9155,10399,0
+GILT.US,D,20190507,000000,8.1576,8.1576,8.0077,8.0077,6612,0
+GILT.US,D,20190508,000000,8.0064,8.1263,8.0064,8.059,1612,0
+GILT.US,D,20190509,000000,8.0554,8.1037,8.0216,8.059,3735,0
+GILT.US,D,20190510,000000,8.0475,8.0475,8.0475,8.0475,987,0
+GILT.US,D,20190513,000000,7.9155,7.9962,7.9066,7.9604,9279,0
+GILT.US,D,20190514,000000,7.8259,8.0321,7.8259,7.9559,13477,0
+GILT.US,D,20190515,000000,8.0411,8.0411,7.817,7.817,3961,0
+GILT.US,D,20190516,000000,7.8887,7.936,7.8568,7.9066,11767,0
+GILT.US,D,20190517,000000,7.8259,7.847,7.808,7.808,14458,0
+GILT.US,D,20190520,000000,7.7452,7.7452,7.6288,7.6288,16462,0
+GILT.US,D,20190521,000000,7.7184,7.7273,7.6197,7.6646,197639,0
+GILT.US,D,20190522,000000,7.7094,7.7452,7.6607,7.6914,6292,0
+GILT.US,D,20190523,000000,7.7094,7.7901,7.5301,7.6646,28623,0
+GILT.US,D,20190524,000000,7.6398,7.6398,7.6049,7.6377,2926,0
+GILT.US,D,20190528,000000,7.5749,7.6018,7.4853,7.5301,17897,0
+GILT.US,D,20190529,000000,7.4226,7.5122,7.4226,7.4853,57299,0
+GILT.US,D,20190530,000000,7.4136,7.4315,7.3864,7.3956,61826,0
+GILT.US,D,20190531,000000,7.3711,7.3866,7.2612,7.3598,51406,0
+GILT.US,D,20190603,000000,7.2791,7.2791,7.2164,7.2702,11805,0
+GILT.US,D,20190604,000000,7.3598,7.5211,7.3598,7.4763,16162,0
+GILT.US,D,20190605,000000,7.6197,7.737,7.5749,7.5928,26684,0
+GILT.US,D,20190606,000000,7.5211,7.5301,7.4405,7.4405,11673,0
+GILT.US,D,20190607,000000,7.4673,7.5928,7.4673,7.5749,5987,0
+GILT.US,D,20190610,000000,7.6646,7.7811,7.6646,7.7273,19534,0
+GILT.US,D,20190611,000000,7.7722,7.7722,7.548,7.548,7968,0
+GILT.US,D,20190612,000000,7.5122,7.5301,7.4494,7.4536,3264,0
+GILT.US,D,20190613,000000,7.6646,7.7094,7.6377,7.6467,11352,0
+GILT.US,D,20190614,000000,7.5821,7.6466,7.4853,7.6197,14845,0
+GILT.US,D,20190617,000000,7.6197,7.6197,7.4405,7.4853,14465,0
+GILT.US,D,20190618,000000,7.5839,7.7094,7.5839,7.6197,9576,0
+GILT.US,D,20190619,000000,7.7184,7.7722,7.5928,7.6467,37112,0
+GILT.US,D,20190620,000000,7.6108,7.6288,7.4853,7.6288,23228,0
+GILT.US,D,20190621,000000,7.5839,7.6197,7.5032,7.548,8649,0
+GILT.US,D,20190624,000000,7.5211,7.6914,7.5211,7.557,8862,0
+GILT.US,D,20190625,000000,7.4081,7.4584,7.3508,7.4405,20503,0
+GILT.US,D,20190626,000000,7.4136,7.4494,7.3553,7.3598,2500,0
+GILT.US,D,20190627,000000,7.548,7.6108,7.5032,7.566,9899,0
+GILT.US,D,20190628,000000,7.5918,7.6018,7.566,7.5839,2129,0
+GILT.US,D,20190701,000000,7.6288,7.6288,7.4853,7.5032,7526,0
+GILT.US,D,20190702,000000,7.4136,7.539,7.4136,7.4853,9548,0
+GILT.US,D,20190703,000000,7.4853,7.4853,7.4226,7.4494,2105,0
+GILT.US,D,20190705,000000,7.4136,7.4315,7.3082,7.3777,6721,0
+GILT.US,D,20190708,000000,7.3777,7.3777,7.2164,7.3508,23754,0
+GILT.US,D,20190709,000000,7.4853,7.539,7.4405,7.4673,12264,0
+GILT.US,D,20190710,000000,7.7094,7.799,7.6556,7.7542,13650,0
+GILT.US,D,20190711,000000,7.7184,7.8976,7.7184,7.861,16397,0
+GILT.US,D,20190712,000000,7.8752,7.8752,7.8259,7.8446,1628,0
+GILT.US,D,20190715,000000,7.7273,7.7273,7.6556,7.6676,5026,0
+GILT.US,D,20190716,000000,7.6179,7.7542,7.5937,7.6468,7290,0
+GILT.US,D,20190717,000000,7.7363,7.817,7.7363,7.7722,5918,0
+GILT.US,D,20190718,000000,7.7363,7.7363,7.4943,7.6107,22376,0
+GILT.US,D,20190719,000000,7.539,7.557,7.4853,7.5256,7682,0
+GILT.US,D,20190722,000000,7.4494,7.5301,7.4494,7.5301,3824,0
+GILT.US,D,20190723,000000,7.4494,7.5211,7.4405,7.5211,4345,0
+GILT.US,D,20190724,000000,7.5211,7.5301,7.4853,7.4943,2217,0
+GILT.US,D,20190725,000000,7.4763,7.4763,7.2881,7.297,13776,0
+GILT.US,D,20190726,000000,7.4296,7.4315,7.3464,7.4315,4946,0
+GILT.US,D,20190729,000000,7.5928,7.6018,7.548,7.5749,5829,0
+GILT.US,D,20190730,000000,7.548,7.548,7.4501,7.4501,5454,0
+GILT.US,D,20190731,000000,7.5494,7.5494,7.4674,7.4674,5226,0
+GILT.US,D,20190801,000000,7.7005,7.7005,7.6288,7.6914,4440,0
+GILT.US,D,20190802,000000,7.6364,7.6467,7.6108,7.6108,1000,0
+GILT.US,D,20190805,000000,7.7542,8.0142,7.7542,7.9335,41522,0
+GILT.US,D,20190806,000000,7.9872,8.0142,7.9066,8.0052,12412,0
+GILT.US,D,20190807,000000,8.0232,8.0232,7.799,7.8529,12685,0
+GILT.US,D,20190808,000000,7.8797,7.8797,7.7542,7.7722,14815,0
+GILT.US,D,20190809,000000,7.808,7.8976,7.7811,7.7901,6965,0
+GILT.US,D,20190812,000000,7.7542,7.7542,7.5794,7.6197,7706,0
+GILT.US,D,20190813,000000,7.6108,7.6108,7.4405,7.5167,15881,0
+GILT.US,D,20190814,000000,7.5032,7.5032,7.064,7.1715,37251,0
+GILT.US,D,20190815,000000,6.9132,6.9132,6.8129,6.8765,21010,0
+GILT.US,D,20190816,000000,6.8399,7.1088,6.8399,7.0842,37036,0
+GILT.US,D,20190819,000000,7.3598,7.4663,7.2164,7.3687,38175,0
+GILT.US,D,20190820,000000,7.3777,7.5122,7.3501,7.5032,13779,0
+GILT.US,D,20190821,000000,7.4788,7.5032,7.4046,7.4942,2062,0
+GILT.US,D,20190822,000000,7.4943,7.4943,7.3957,7.4046,4096,0
+GILT.US,D,20190823,000000,7.4226,7.5211,7.4226,7.4759,32442,0
+GILT.US,D,20190826,000000,7.3419,7.3419,7.1446,7.1805,16443,0
+GILT.US,D,20190827,000000,7.1715,7.2881,7.1715,7.2343,10927,0
+GILT.US,D,20190828,000000,7.1357,7.3508,7.0908,7.2424,13681,0
+GILT.US,D,20190829,000000,7.1336,7.2612,7.1336,7.2522,8771,0
+GILT.US,D,20190830,000000,7.2702,7.2702,7.1088,7.2343,8898,0
+GILT.US,D,20190903,000000,7.1625,7.2343,7.1178,7.1446,9464,0
+GILT.US,D,20190904,000000,7.2702,7.2702,7.0908,7.1178,12977,0
+GILT.US,D,20190905,000000,7.4943,7.4943,7.2702,7.3956,110781,0
+GILT.US,D,20190906,000000,7.4405,7.4584,7.306,7.3508,37222,0
+GILT.US,D,20190909,000000,7.4405,7.4584,7.3508,7.4489,19363,0
+GILT.US,D,20190910,000000,7.4673,7.4952,7.4198,7.4853,19494,0
+GILT.US,D,20190911,000000,7.5122,7.5211,7.4494,7.5032,18271,0
+GILT.US,D,20190912,000000,7.5211,7.5211,7.4791,7.5122,23939,0
+GILT.US,D,20190913,000000,7.5211,7.5211,7.4943,7.5049,4182,0
+GILT.US,D,20190916,000000,7.5032,7.5032,7.4494,7.4787,5357,0
+GILT.US,D,20190917,000000,7.4673,7.4943,7.4405,7.4405,4406,0
+GILT.US,D,20190918,000000,7.5211,7.548,7.4853,7.4853,28795,0
+GILT.US,D,20190919,000000,7.5301,7.5301,7.4943,7.4943,2076,0
+GILT.US,D,20190920,000000,7.5122,7.5122,7.4498,7.4498,2842,0
+GILT.US,D,20190923,000000,7.4943,7.4943,7.3956,7.4046,9286,0
+GILT.US,D,20190924,000000,7.5122,7.539,7.4833,7.5211,17583,0
+GILT.US,D,20190925,000000,7.5079,7.5211,7.4405,7.4853,5740,0
+GILT.US,D,20190926,000000,7.4943,7.5749,7.4943,7.5051,8447,0
+GILT.US,D,20190927,000000,7.4943,7.572,7.4743,7.4853,6776,0
+GILT.US,D,20190930,000000,7.4853,7.6287,7.4853,7.5122,3107,0
+GILT.US,D,20191001,000000,7.5122,7.5122,7.4853,7.4943,9452,0
+GILT.US,D,20191002,000000,7.4763,7.4943,7.441,7.4659,5171,0
+GILT.US,D,20191003,000000,7.3508,7.387,7.2791,7.387,25009,0
+GILT.US,D,20191004,000000,7.3956,7.3956,7.3239,7.365,13672,0
+GILT.US,D,20191007,000000,7.2253,7.2253,7.1267,7.1581,12679,0
+GILT.US,D,20191008,000000,7.1357,7.2164,7.1357,7.2164,6354,0
+GILT.US,D,20191009,000000,7.1774,7.2164,7.1467,7.1467,8155,0
+GILT.US,D,20191010,000000,7.2343,7.4763,7.2164,7.3329,12952,0
+GILT.US,D,20191011,000000,7.3508,7.4001,7.3217,7.3472,10281,0
+GILT.US,D,20191014,000000,7.3508,7.4494,7.3508,7.4136,3848,0
+GILT.US,D,20191015,000000,7.451,7.4808,7.451,7.4673,8844,0
+GILT.US,D,20191016,000000,7.4226,7.4226,7.297,7.306,6174,0
+GILT.US,D,20191017,000000,7.1984,7.2432,7.1267,7.1683,17751,0
+GILT.US,D,20191018,000000,7.0908,7.155,7.0908,7.155,2544,0
+GILT.US,D,20191021,000000,7.1625,7.2343,7.1268,7.1715,6729,0
+GILT.US,D,20191022,000000,7.1625,7.1895,7.1043,7.1088,5459,0
+GILT.US,D,20191023,000000,7.2164,7.2164,7.1626,7.1895,10094,0
+GILT.US,D,20191024,000000,7.2917,7.3508,7.2702,7.3508,5555,0
+GILT.US,D,20191025,000000,7.4584,7.5301,7.2814,7.297,3068,0
+GILT.US,D,20191028,000000,7.4136,7.4943,7.3149,7.4136,20438,0
+GILT.US,D,20191029,000000,7.2791,7.3956,7.2791,7.3866,7274,0
+GILT.US,D,20191030,000000,7.4315,7.4315,7.3665,7.3956,5423,0
+GILT.US,D,20191031,000000,7.2612,7.3149,7.2253,7.3149,13832,0
+GILT.US,D,20191101,000000,7.3149,7.3956,7.3046,7.3687,4954,0
+GILT.US,D,20191104,000000,7.3239,7.3239,7.1895,7.306,16173,0
+GILT.US,D,20191105,000000,7.2791,7.2791,7.1267,7.2612,7456,0
+GILT.US,D,20191106,000000,7.2074,7.2432,7.1523,7.1715,2690,0
+GILT.US,D,20191107,000000,7.0908,7.2524,7.0191,7.1984,13881,0
+GILT.US,D,20191108,000000,7.1715,7.1715,7.055,7.055,4069,0
+GILT.US,D,20191111,000000,6.9295,7.0012,6.8488,6.9026,17628,0
+GILT.US,D,20191112,000000,7.0461,7.4046,6.6304,6.7143,79955,0
+GILT.US,D,20191113,000000,6.6964,6.8039,6.5976,6.6426,41921,0
+GILT.US,D,20191114,000000,6.6875,6.7771,6.5904,6.6068,32146,0
+GILT.US,D,20191115,000000,6.5978,6.6696,6.5619,6.5978,32468,0
+GILT.US,D,20191118,000000,7.064,7.1533,6.5709,6.8399,195362,0
+GILT.US,D,20191119,000000,7.1536,7.3894,7.1536,7.3239,169913,0
+GILT.US,D,20191120,000000,7.306,7.6197,7.1715,7.5211,76079,0
+GILT.US,D,20191121,000000,7.6288,7.6622,7.3956,7.4046,16903,0
+GILT.US,D,20191122,000000,7.5301,7.5301,7.3956,7.4943,13715,0
+GILT.US,D,20191125,000000,7.6197,7.7184,7.5839,7.6288,294302,0
+GILT.US,D,20191126,000000,7.6735,7.8438,7.6735,7.7901,26372,0
+GILT.US,D,20191127,000000,7.7273,7.7273,7.6467,7.6808,8699,0
+GILT.US,D,20191129,000000,7.6197,7.6377,7.3956,7.5211,13400,0
+GILT.US,D,20191202,000000,7.3419,7.3419,7.2164,7.2164,19800,0
+GILT.US,D,20191203,000000,7.0908,7.0908,7.0012,7.0635,17532,0
+GILT.US,D,20191204,000000,7.3419,7.3419,7.1267,7.1805,18210,0
+GILT.US,D,20191205,000000,7.2612,7.2702,7.1804,7.2432,13225,0
+GILT.US,D,20191206,000000,7.2612,7.2612,7.1536,7.2253,28820,0
+GILT.US,D,20191209,000000,6.9743,7.1446,6.9743,7.0953,22730,0
+GILT.US,D,20191210,000000,6.9743,6.9743,6.7681,6.9116,27184,0
+GILT.US,D,20191211,000000,6.8488,7.0144,6.8488,7.0102,4933,0
+GILT.US,D,20191212,000000,7.0371,7.0996,6.9384,6.9654,40595,0
+GILT.US,D,20191213,000000,6.795,7.028,6.795,6.9563,18537,0
+GILT.US,D,20191216,000000,6.8846,6.8846,6.7143,6.8129,64189,0
+GILT.US,D,20191217,000000,6.7771,6.8578,6.6337,6.7681,23443,0
+GILT.US,D,20191218,000000,6.9474,7.0371,6.9332,7.0309,23550,0
+GILT.US,D,20191219,000000,7.1516,7.1516,6.7771,6.8309,39996,0
+GILT.US,D,20191220,000000,6.8129,6.9017,6.6964,6.8578,11664,0
+GILT.US,D,20191223,000000,6.7413,6.7771,6.5798,6.7681,51958,0
+GILT.US,D,20191224,000000,6.9091,6.9331,6.8936,6.9295,4552,0
+GILT.US,D,20191226,000000,7.0908,7.0908,7.0196,7.0283,5676,0
+GILT.US,D,20191227,000000,7.1088,7.1178,7.0249,7.0774,7448,0
+GILT.US,D,20191230,000000,6.9743,7.0729,6.9384,6.9896,22732,0
+GILT.US,D,20191231,000000,6.9384,7.064,6.9384,7.064,18379,0
+GILT.US,D,20200102,000000,7.1715,7.3619,7.1715,7.1895,29204,0
+GILT.US,D,20200103,000000,7.2343,7.297,7.0863,7.1715,8991,0
+GILT.US,D,20200106,000000,7.1805,7.4584,7.1805,7.3866,23097,0
+GILT.US,D,20200107,000000,7.4673,7.4673,7.2432,7.3239,21134,0
+GILT.US,D,20200108,000000,7.3687,7.4673,7.3419,7.4315,17224,0
+GILT.US,D,20200109,000000,7.5032,7.8438,7.4405,7.6018,32018,0
+GILT.US,D,20200110,000000,7.6556,7.6646,7.6063,7.6063,4685,0
+GILT.US,D,20200113,000000,7.6018,7.6018,7.2254,7.3956,28815,0
+GILT.US,D,20200114,000000,7.4226,7.566,7.4226,7.5301,10230,0
+GILT.US,D,20200115,000000,7.6646,7.7094,7.4763,7.566,29146,0
+GILT.US,D,20200116,000000,7.6377,8.068,7.5928,8.068,113769,0
+GILT.US,D,20200117,000000,8.2473,8.6776,8.2024,8.2024,201706,0
+GILT.US,D,20200121,000000,8.6506,9.646,8.552,9.2241,525935,0
+GILT.US,D,20200122,000000,8.9557,9.0543,8.6865,8.9191,312272,0
+GILT.US,D,20200123,000000,8.9106,9.1706,8.7323,9.1256,148379,0
+GILT.US,D,20200124,000000,9.2241,9.4128,9.135,9.1791,236871,0
+GILT.US,D,20200127,000000,9.1434,9.2514,8.9923,9.1791,211724,0
+GILT.US,D,20200128,000000,9.1706,9.2157,9.0092,9.0627,105231,0
+GILT.US,D,20200129,000000,8.5969,8.6148,8.4355,8.5162,9688139,0
+GILT.US,D,20200130,000000,8.3638,8.5252,8.3548,8.4982,4307110,0
+GILT.US,D,20200131,000000,8.552,8.552,8.4714,8.4982,829719,0
+GILT.US,D,20200203,000000,8.6058,8.6327,8.5252,8.561,992552,0
+GILT.US,D,20200204,000000,8.5341,8.5924,8.5072,8.5341,875167,0
+GILT.US,D,20200205,000000,8.561,8.5969,8.5162,8.5789,584479,0
+GILT.US,D,20200206,000000,8.5431,8.5969,8.5162,8.5879,600523,0
+GILT.US,D,20200207,000000,8.6058,8.6058,8.552,8.5699,651549,0
+GILT.US,D,20200210,000000,8.5699,8.6417,8.5118,8.5969,862074,0
+GILT.US,D,20200211,000000,8.5969,8.7044,8.5789,8.6776,924811,0
+GILT.US,D,20200212,000000,8.7223,8.8031,8.6597,8.7851,652565,0
+GILT.US,D,20200213,000000,8.83,8.9017,8.8165,8.8927,968613,0
+GILT.US,D,20200214,000000,8.9642,8.9736,8.821,8.8389,980014,0
+GILT.US,D,20200218,000000,8.83,8.83,8.7761,8.8031,674181,0
+GILT.US,D,20200219,000000,8.794,8.8747,8.7672,8.83,883226,0
+GILT.US,D,20200220,000000,8.7851,8.8927,8.7851,8.8838,376496,0
+GILT.US,D,20200221,000000,8.9464,8.9464,8.821,8.821,184537,0
+GILT.US,D,20200224,000000,8.6506,8.821,8.6506,8.7044,1104827,0
+GILT.US,D,20200225,000000,8.7134,8.7134,8.561,8.5789,840400,0
+GILT.US,D,20200226,000000,8.6506,8.6776,8.6058,8.6327,533036,0
+GILT.US,D,20200227,000000,8.5252,8.6058,8.4535,8.4803,641014,0
+GILT.US,D,20200228,000000,8.3996,8.5072,8.3638,8.4355,660131,0
+GILT.US,D,20200302,000000,8.4714,8.4714,8.3548,8.4265,342273,0
+GILT.US,D,20200303,000000,8.3817,8.4616,8.3503,8.3996,583413,0
+GILT.US,D,20200304,000000,8.4355,8.4982,8.3593,8.4982,468523,0
+GILT.US,D,20200305,000000,8.3279,8.3458,7.9963,8.05,798692,0
+GILT.US,D,20200306,000000,7.9425,8.0142,7.8349,7.8887,1039869,0
+GILT.US,D,20200309,000000,7.4046,7.6017,6.9563,7.3777,736460,0
+GILT.US,D,20200310,000000,7.4853,7.6735,7.4136,7.6197,261982,0
+GILT.US,D,20200311,000000,7.5928,7.6197,7.2114,7.3239,404685,0
+GILT.US,D,20200312,000000,7.064,7.064,6.544,6.5888,375069,0
+GILT.US,D,20200313,000000,6.8846,6.9384,6.5171,6.822,181649,0
+GILT.US,D,20200316,000000,6.1854,6.2123,4.787,4.8945,573782,0
+GILT.US,D,20200317,000000,4.9753,5.1994,4.6167,5.1097,417918,0
+GILT.US,D,20200318,000000,4.8945,5.029,4.2402,4.3567,533238,0
+GILT.US,D,20200319,000000,4.3567,4.6167,4.2133,4.545,382929,0
+GILT.US,D,20200320,000000,4.7332,5.1007,4.6167,4.9036,633740,0
+GILT.US,D,20200323,000000,4.8677,4.8677,4.536,4.7601,414618,0
+GILT.US,D,20200324,000000,5.0021,5.5042,4.9842,5.4862,340372,0
+GILT.US,D,20200325,000000,5.54,6.293,5.4414,6.1944,526149,0
+GILT.US,D,20200326,000000,6.2303,6.8667,6.2303,6.5798,474924,0
+GILT.US,D,20200327,000000,6.4544,6.6337,6.3557,6.5798,309613,0
+GILT.US,D,20200330,000000,6.553,6.7143,6.3916,6.6605,368987,0
+GILT.US,D,20200331,000000,6.5171,6.6696,6.3378,6.3557,607441,0
+GILT.US,D,20200401,000000,6.553,6.6068,6.4006,6.4096,446679,0
+GILT.US,D,20200402,000000,6.4544,6.7219,6.4275,6.5709,295972,0
+GILT.US,D,20200403,000000,6.5978,6.7592,6.311,6.4992,255703,0
+GILT.US,D,20200406,000000,6.8399,6.9743,6.6516,6.822,492695,0
+GILT.US,D,20200407,000000,7.1715,7.1715,6.786,6.8846,598034,0
+GILT.US,D,20200408,000000,7.0371,7.306,6.8667,7.2343,668451,0
+GILT.US,D,20200409,000000,7.3866,7.4199,7.2791,7.306,198121,0
+GILT.US,D,20200413,000000,7.557,7.6018,7.2567,7.5032,400972,0
+GILT.US,D,20200414,000000,7.6556,7.6556,7.297,7.4046,587354,0
+GILT.US,D,20200415,000000,7.3508,7.3777,7.2702,7.3508,148003,0
+GILT.US,D,20200416,000000,7.2074,7.3687,7.0998,7.3598,269757,0
+GILT.US,D,20200417,000000,7.566,7.566,7.3777,7.4494,243723,0
+GILT.US,D,20200420,000000,7.4763,7.548,7.362,7.4763,253179,0
+GILT.US,D,20200421,000000,7.4136,7.4673,7.3149,7.4494,420921,0
+GILT.US,D,20200422,000000,7.5032,7.557,7.4494,7.4943,211483,0
+GILT.US,D,20200423,000000,7.4763,7.5928,7.4673,7.5122,359120,0
+GILT.US,D,20200424,000000,7.5749,7.5749,7.4466,7.5211,136753,0
+GILT.US,D,20200427,000000,7.5749,7.6377,7.5211,7.6197,665877,0
+GILT.US,D,20200428,000000,7.6797,7.7542,7.539,7.6018,448179,0
+GILT.US,D,20200429,000000,7.7631,7.7631,7.6377,7.7452,339859,0
+GILT.US,D,20200430,000000,7.566,7.7005,7.5451,7.6646,324227,0
+GILT.US,D,20200501,000000,7.6197,7.6735,7.539,7.6735,307060,0
+GILT.US,D,20200504,000000,7.5749,7.6467,7.5211,7.5928,301472,0
+GILT.US,D,20200505,000000,7.5928,7.6556,7.548,7.5839,371295,0
+GILT.US,D,20200506,000000,7.6018,7.6018,7.4584,7.4673,231451,0
+GILT.US,D,20200507,000000,7.5301,7.5839,7.4943,7.548,144720,0
+GILT.US,D,20200508,000000,7.6197,7.7094,7.5749,7.6735,258224,0
+GILT.US,D,20200511,000000,7.6735,7.6825,7.5839,7.6018,247045,0
+GILT.US,D,20200512,000000,7.6197,7.6467,7.5301,7.5301,1154460,0
+GILT.US,D,20200513,000000,7.539,7.5839,7.4226,7.4405,228679,0
+GILT.US,D,20200514,000000,7.3687,7.4584,7.3508,7.4226,338467,0
+GILT.US,D,20200515,000000,7.3956,7.4943,7.3956,7.4046,327103,0
+GILT.US,D,20200518,000000,7.4853,7.6018,7.4584,7.557,421861,0
+GILT.US,D,20200519,000000,7.5839,7.6288,7.539,7.539,121014,0
+GILT.US,D,20200520,000000,7.6467,7.6735,7.5749,7.6377,230258,0
+GILT.US,D,20200521,000000,7.5839,7.6288,7.539,7.539,129042,0
+GILT.US,D,20200522,000000,7.5301,7.6108,7.4763,7.5301,146523,0
+GILT.US,D,20200526,000000,7.5211,7.6197,7.4943,7.566,574192,0
+GILT.US,D,20200527,000000,7.6288,7.6288,7.4853,7.539,228111,0
+GILT.US,D,20200528,000000,7.6547,7.6547,7.4405,7.4584,289348,0
+GILT.US,D,20200529,000000,7.4853,7.5032,7.4226,7.4943,377011,0
+GILT.US,D,20200601,000000,7.4405,7.539,7.4278,7.4539,269424,0
+GILT.US,D,20200602,000000,7.3598,7.4136,7.0819,7.1446,673795,0
+GILT.US,D,20200603,000000,7.1536,7.2612,6.8757,7.1805,887094,0
+GILT.US,D,20200604,000000,7.0281,7.055,6.2123,6.2303,1193588,0
+GILT.US,D,20200605,000000,6.3468,6.4813,6.3199,6.4275,439470,0
+GILT.US,D,20200608,000000,6.3827,6.4992,6.1944,6.3199,433711,0
+GILT.US,D,20200609,000000,6.2751,6.2933,5.9524,6.1406,471179,0
+GILT.US,D,20200610,000000,6.0152,6.0331,5.7641,5.8134,423290,0
+GILT.US,D,20200611,000000,5.6834,5.7372,5.4145,5.4862,479778,0
+GILT.US,D,20200612,000000,5.6566,5.8132,5.4325,5.5759,313501,0
+GILT.US,D,20200615,000000,5.5042,5.5042,5.298,5.4145,459578,0
+GILT.US,D,20200616,000000,5.5938,5.791,5.5579,5.5938,420431,0
+GILT.US,D,20200617,000000,5.6476,5.6889,5.3876,5.5131,405578,0
+GILT.US,D,20200618,000000,5.5131,5.6476,5.3518,5.5938,635923,0
+GILT.US,D,20200619,000000,5.6476,5.7551,5.3607,5.7104,804265,0
+GILT.US,D,20200622,000000,5.7462,5.8269,5.6655,5.7104,622030,0
+GILT.US,D,20200623,000000,5.7104,5.809,5.6745,5.6834,230404,0
+GILT.US,D,20200624,000000,5.6745,5.6968,5.419,5.5579,326873,0
+GILT.US,D,20200625,000000,5.4862,5.4862,5.3607,5.4683,233258,0
+GILT.US,D,20200626,000000,5.4504,5.5759,5.4055,5.5042,254330,0
+GILT.US,D,20200629,000000,5.531,5.6924,5.4683,5.6745,186887,0
+GILT.US,D,20200630,000000,5.6655,5.9254,5.6655,5.7104,363207,0
+GILT.US,D,20200701,000000,5.773,5.8,5.6924,5.7104,256444,0
+GILT.US,D,20200702,000000,5.7372,5.782,5.6296,5.6476,227844,0
+GILT.US,D,20200706,000000,5.7193,5.7193,5.6027,5.6387,243033,0
+GILT.US,D,20200707,000000,5.6027,5.6117,5.4145,5.4772,233227,0
+GILT.US,D,20200708,000000,5.4504,5.4952,4.5225,4.6884,4791023,0
+GILT.US,D,20200709,000000,4.6615,4.6884,4.4733,4.5718,1160990,0
+GILT.US,D,20200710,000000,4.5718,4.7054,4.5091,4.5808,586739,0
+GILT.US,D,20200713,000000,4.5987,4.6078,4.4374,4.4733,524810,0
+GILT.US,D,20200714,000000,4.4463,4.4822,4.4284,4.4643,471101,0
+GILT.US,D,20200715,000000,4.4822,4.7421,4.4463,4.7332,1050656,0
+GILT.US,D,20200716,000000,4.7511,4.9125,4.6525,4.8453,993853,0
+GILT.US,D,20200717,000000,4.8945,5.047,4.8498,4.9125,650797,0
+GILT.US,D,20200720,000000,4.8677,4.9036,4.8049,4.8587,261825,0
+GILT.US,D,20200721,000000,4.8319,4.8856,4.7691,4.778,270818,0
+GILT.US,D,20200722,000000,4.7601,4.7959,4.5897,4.7421,317137,0
+GILT.US,D,20200723,000000,4.6974,4.7511,4.6212,4.6704,119280,0
+GILT.US,D,20200724,000000,4.6615,4.7332,4.5897,4.6346,202730,0
+GILT.US,D,20200727,000000,4.6167,4.8766,4.5817,4.8677,395304,0
+GILT.US,D,20200728,000000,4.8049,5.0201,4.7959,4.9932,384194,0
+GILT.US,D,20200729,000000,5.1057,5.1057,4.8766,5.0649,768040,0
+GILT.US,D,20200730,000000,4.9036,5.047,4.8856,5.0111,162498,0
+GILT.US,D,20200731,000000,4.9932,5.1366,4.9483,5.0111,159229,0
+GILT.US,D,20200803,000000,4.9483,4.9798,4.8319,4.8677,222753,0
+GILT.US,D,20200804,000000,4.8587,4.9483,4.787,4.8498,194118,0
+GILT.US,D,20200805,000000,4.8228,4.9215,4.8128,4.8677,200261,0
+GILT.US,D,20200806,000000,5.0828,5.2084,4.8945,5.029,908397,0
+GILT.US,D,20200807,000000,5.038,5.1724,4.9663,5.1545,222697,0
+GILT.US,D,20200810,000000,5.2084,5.2711,5.0021,5.0828,271531,0
+GILT.US,D,20200811,000000,5.1007,5.1187,5.0201,5.047,164761,0
+GILT.US,D,20200812,000000,5.0111,5.1635,5.0111,5.056,196408,0
+GILT.US,D,20200813,000000,5.038,5.1007,5.0111,5.047,128473,0
+GILT.US,D,20200814,000000,5.029,5.1097,5.0111,5.0649,77303,0
+GILT.US,D,20200817,000000,5.0739,5.1007,5.0111,5.0649,60670,0
+GILT.US,D,20200818,000000,5.056,5.056,4.8677,5.0201,124333,0
+GILT.US,D,20200819,000000,4.9573,5.0201,4.9036,5.0201,148237,0
+GILT.US,D,20200820,000000,4.9215,5.0021,4.8945,4.9483,112792,0
+GILT.US,D,20200821,000000,4.9036,4.9215,4.8498,4.8856,98027,0
+GILT.US,D,20200824,000000,4.8498,4.9662,4.8498,4.9573,168727,0
+GILT.US,D,20200825,000000,4.9573,4.9752,4.8228,4.8945,105338,0
+GILT.US,D,20200826,000000,4.9036,4.9036,4.787,4.8319,148278,0
+GILT.US,D,20200827,000000,4.8587,4.8587,4.7332,4.7601,82110,0
+GILT.US,D,20200828,000000,4.778,4.8287,4.7153,4.7959,128811,0
+GILT.US,D,20200831,000000,4.8139,4.9215,4.8139,4.8319,160454,0
+GILT.US,D,20200901,000000,4.8587,4.8587,4.7681,4.787,119011,0
+GILT.US,D,20200902,000000,4.8139,4.9304,4.8139,4.8677,132360,0
+GILT.US,D,20200903,000000,4.8408,4.8587,4.7646,4.7959,131486,0
+GILT.US,D,20200904,000000,4.778,4.806,4.6526,4.7511,156524,0
+GILT.US,D,20200908,000000,4.7601,5.0649,4.7063,4.8856,476042,0
+GILT.US,D,20200909,000000,4.8945,4.9753,4.8766,4.9125,168512,0
+GILT.US,D,20200910,000000,4.9304,5.0245,4.9036,4.9215,139692,0
+GILT.US,D,20200911,000000,4.9125,4.9215,4.8183,4.8498,51688,0
+GILT.US,D,20200914,000000,4.8498,4.9349,4.8049,4.9036,141556,0
+GILT.US,D,20200915,000000,4.9036,4.9842,4.9036,4.9573,117552,0
+GILT.US,D,20200916,000000,4.9483,4.9662,4.8856,4.9125,99413,0
+GILT.US,D,20200917,000000,4.8587,5.029,4.8049,4.9662,190683,0
+GILT.US,D,20200918,000000,4.9753,5.038,4.9304,4.9753,126215,0
+GILT.US,D,20200921,000000,4.9753,4.9842,4.8363,4.9753,178246,0
+GILT.US,D,20200922,000000,5.038,5.1097,4.9125,5.047,161876,0
+GILT.US,D,20200923,000000,5.0201,5.1724,4.9753,5.0649,248062,0
+GILT.US,D,20200924,000000,4.9932,5.0887,4.9842,5.047,211062,0
+GILT.US,D,20200925,000000,5.038,5.0918,5.0201,5.047,64053,0
+GILT.US,D,20200928,000000,5.047,5.0739,5.038,5.038,90197,0
+GILT.US,D,20200929,000000,5.047,5.1007,5.029,5.0739,82318,0
+GILT.US,D,20200930,000000,5.0739,5.0828,4.796,4.8856,329520,0
+GILT.US,D,20201001,000000,4.8856,4.9125,4.5897,4.7242,547381,0
+GILT.US,D,20201002,000000,4.6436,4.7153,4.5897,4.6704,205534,0
+GILT.US,D,20201005,000000,4.7601,4.7691,4.3029,4.7601,5034734,0
+GILT.US,D,20201006,000000,4.8408,4.9215,4.6704,4.8498,2462375,0
+GILT.US,D,20201007,000000,4.8945,4.9394,4.8498,4.9304,895069,0
+GILT.US,D,20201008,000000,4.9125,4.9215,4.6257,4.7063,939776,0
+GILT.US,D,20201009,000000,4.7332,4.7421,4.5897,4.6974,497280,0
+GILT.US,D,20201012,000000,4.6974,4.6974,4.5539,4.6167,550951,0
+GILT.US,D,20201013,000000,4.6346,4.6346,4.4553,4.4733,313083,0
+GILT.US,D,20201014,000000,4.5001,4.5405,4.3881,4.4822,568165,0
+GILT.US,D,20201015,000000,4.6974,4.7601,4.5629,4.7511,1018738,0
+GILT.US,D,20201016,000000,4.7511,4.8228,4.7063,4.7691,636794,0
+GILT.US,D,20201019,000000,4.9753,4.9753,4.8766,4.9215,1327789,0
+GILT.US,D,20201020,000000,4.9394,4.9483,4.787,4.8587,395630,0
+GILT.US,D,20201021,000000,4.8945,4.9215,4.8049,4.8677,416743,0
+GILT.US,D,20201022,000000,4.9842,4.9842,4.9125,4.9394,344536,0
+GILT.US,D,20201023,000000,4.9573,5.0201,4.8945,5.0021,545712,0
+GILT.US,D,20201026,000000,4.9932,5.1097,4.9081,5.1097,521970,0
+GILT.US,D,20201027,000000,5.1366,5.1456,5.029,5.047,356405,0
+GILT.US,D,20201028,000000,5.1277,5.1456,4.9483,5.1277,418470,0
+GILT.US,D,20201029,000000,5.1277,5.3607,5.1097,5.3159,526390,0
+GILT.US,D,20201030,000000,5.4055,5.4055,5.2263,5.3697,808514,0
+GILT.US,D,20201102,000000,5.4325,5.4414,5.2711,5.3697,581004,0
+GILT.US,D,20201103,000000,5.3518,5.3518,5.2352,5.3069,371284,0
+GILT.US,D,20201104,000000,5.3428,5.4235,5.3069,5.3786,1137559,0
+GILT.US,D,20201105,000000,5.3876,5.511,5.2845,5.298,649869,0
+GILT.US,D,20201106,000000,5.298,5.4593,5.2711,5.4504,841142,0
+GILT.US,D,20201109,000000,5.6117,5.6476,5.4055,5.4055,605291,0
+GILT.US,D,20201110,000000,5.0958,5.4337,5.0067,5.1615,995019,0
+GILT.US,D,20201111,000000,5.1897,5.1991,4.9832,5.0677,273244,0
+GILT.US,D,20201112,000000,5.0677,5.1803,4.9832,5.0114,157219,0
+GILT.US,D,20201113,000000,5.0489,5.1146,4.9832,5.0302,169973,0
+GILT.US,D,20201116,000000,5.1428,5.1709,5.0302,5.1052,297814,0
+GILT.US,D,20201117,000000,5.0958,5.1052,5.002,5.0489,211929,0
+GILT.US,D,20201118,000000,5.0395,5.1193,4.9832,5.1146,274411,0
+GILT.US,D,20201119,000000,5.124,5.2085,5.0489,5.0677,138656,0
+GILT.US,D,20201120,000000,5.0677,5.1932,5.0208,5.1428,159535,0
+GILT.US,D,20201123,000000,5.3305,5.4525,5.2929,5.3868,280977,0
+GILT.US,D,20201124,000000,5.6026,5.6497,5.5182,5.5369,505255,0
+GILT.US,D,20201125,000000,5.5838,5.6214,5.4525,5.5651,174791,0
+GILT.US,D,20201127,000000,5.6308,5.7715,5.612,5.7715,194575,0
+GILT.US,D,20201130,000000,5.7715,5.7715,5.5932,5.6871,238861,0
+GILT.US,D,20201201,000000,5.7058,5.7622,5.5182,5.7622,256332,0
+GILT.US,D,20201202,000000,5.6683,5.7246,5.5651,5.6308,215892,0
+GILT.US,D,20201203,000000,5.6965,5.8466,5.6589,5.8185,336424,0
+GILT.US,D,20201204,000000,5.8654,5.978,5.8278,5.9405,274802,0
+GILT.US,D,20201207,000000,5.9968,6.0062,5.9217,5.9405,344628,0
+GILT.US,D,20201208,000000,6.0718,6.1094,5.9592,6.1094,664003,0
+GILT.US,D,20201209,000000,6.1188,6.1469,5.8748,5.9968,381114,0
+GILT.US,D,20201210,000000,5.978,6.0062,5.7152,5.978,476942,0
+GILT.US,D,20201211,000000,5.9405,6.1,5.8278,5.8748,561187,0
+GILT.US,D,20201214,000000,6.1282,6.1375,6.0062,6.0062,318012,0
+GILT.US,D,20201215,000000,6.0531,6.0578,5.9217,5.9874,306237,0
+GILT.US,D,20201216,000000,5.9968,6.0531,5.7246,5.7528,407952,0
+GILT.US,D,20201217,000000,5.8278,5.9311,5.6308,5.7246,494098,0
+GILT.US,D,20201218,000000,5.7903,5.8654,5.6683,5.7809,587585,0
+GILT.US,D,20201221,000000,5.7715,5.8091,5.4431,5.734,575426,0
+GILT.US,D,20201222,000000,5.7715,5.8185,5.5838,5.6871,298880,0
+GILT.US,D,20201223,000000,5.7809,5.8748,5.6495,5.7528,329660,0
+GILT.US,D,20201224,000000,5.7622,5.7715,5.6308,5.6683,115394,0
+GILT.US,D,20201228,000000,5.7997,6.0625,5.7903,6.0249,517287,0
+GILT.US,D,20201229,000000,6.0343,6.0361,5.7809,5.8372,331713,0
+GILT.US,D,20201230,000000,6.0906,6.1094,6.0015,6.0343,657231,0
+GILT.US,D,20201231,000000,6.1188,6.1282,6.0343,6.1188,465913,0
+GILT.US,D,20210104,000000,6.432,6.7945,6.3628,6.7475,1220385,0
+GILT.US,D,20210105,000000,6.7757,6.7851,6.4097,6.4848,1126979,0
+GILT.US,D,20210106,000000,6.5692,6.7616,6.5692,6.7569,703842,0
+GILT.US,D,20210107,000000,6.8508,7.2355,6.7006,7.198,1012178,0
+GILT.US,D,20210108,000000,7.19,7.23,6.88,6.99,681672,0
+GILT.US,D,20210111,000000,7.01,7.0138,6.75,6.81,626174,0
+GILT.US,D,20210112,000000,6.8,6.95,6.79,6.85,500077,0
+GILT.US,D,20210113,000000,6.93,6.95,6.68,6.81,362852,0
+GILT.US,D,20210114,000000,7.09,7.59,6.98,7.5,1545117,0
+GILT.US,D,20210115,000000,7.62,7.72,7.15,7.32,870848,0
+GILT.US,D,20210119,000000,8.39,9.75,8.3,9.22,8328086,0
+GILT.US,D,20210120,000000,9,9.64,8.9,9.38,2782556,0
+GILT.US,D,20210121,000000,9.3,9.37,8.52,9.15,2266240,0
+GILT.US,D,20210122,000000,9.06,10.34,9,10.1,2381419,0
+GILT.US,D,20210125,000000,10.87,13.99,10.71,12.1,10735844,0
+GILT.US,D,20210126,000000,12.28,13.2156,11.14,12.66,5720809,0
+GILT.US,D,20210127,000000,11.82,13.26,11.72,12.45,3869879,0
+GILT.US,D,20210128,000000,12.3217,12.5589,11.02,11.68,3253604,0
+GILT.US,D,20210129,000000,11.7,12.3457,11.14,11.42,1966532,0
+GILT.US,D,20210201,000000,12.14,12.24,11.24,11.68,1847689,0
+GILT.US,D,20210202,000000,11.76,12.17,11.52,11.81,1516203,0
+GILT.US,D,20210203,000000,12.07,13.43,11.81,13.15,3006221,0
+GILT.US,D,20210204,000000,13.3897,13.985,13.0912,13.53,2528257,0
+GILT.US,D,20210205,000000,13.95,16.59,13.63,15.19,4548070,0
+GILT.US,D,20210208,000000,15.65,19.09,15.65,18.49,5271695,0
+GILT.US,D,20210209,000000,18.26,19.82,17.86,19.2,3009468,0
+GILT.US,D,20210210,000000,19.32,22.69,18.76,20.17,5226186,0
+GILT.US,D,20210211,000000,19.88,20.79,18.53,19.04,3012539,0
+GILT.US,D,20210212,000000,19.5,22.62,19.2,21.3,3938102,0
+GILT.US,D,20210216,000000,20.49,21.15,18.26,19.07,5597674,0
+GILT.US,D,20210217,000000,18.2,18.49,16.4047,18.19,4050949,0
+GILT.US,D,20210218,000000,16.99,17.1467,15.09,15.22,6509449,0
+GILT.US,D,20210219,000000,16,16.17,15.2,15.34,2896353,0
+GILT.US,D,20210222,000000,15.06,16.5,14.95,15.14,3590591,0
+GILT.US,D,20210223,000000,14.3,14.35,12.3501,14.07,3653913,0
+GILT.US,D,20210224,000000,14.58,15.64,14.52,14.84,2497568,0
+GILT.US,D,20210225,000000,14.83,14.91,13.8,13.93,3165818,0
+GILT.US,D,20210226,000000,13.74,14.75,13.31,13.97,2232215,0
+GILT.US,D,20210301,000000,14.6764,15.22,14.5001,14.755,1723470,0
+GILT.US,D,20210302,000000,14.65,14.84,14.03,14.06,1212388,0
+GILT.US,D,20210303,000000,14.1908,14.2,12.63,12.65,2316513,0
+GILT.US,D,20210304,000000,12.72,12.9999,10.88,11.49,3324071,0
+GILT.US,D,20210305,000000,11.4,11.9,10.01,11.35,2753786,0
+GILT.US,D,20210308,000000,11.2698,11.85,11,11.14,1746293,0
+GILT.US,D,20210309,000000,11.81,12.64,11.68,12.32,2197496,0
+GILT.US,D,20210310,000000,13.04,13.3,12.25,12.54,1356015,0
+GILT.US,D,20210311,000000,12.94,13.6,12.85,13.44,1286889,0
+GILT.US,D,20210312,000000,13.24,13.38,12.8,13.36,1028997,0
+GILT.US,D,20210315,000000,13.77,13.975,13.35,13.61,1306683,0
+GILT.US,D,20210316,000000,13.63,13.71,12.32,12.6,1570693,0
+GILT.US,D,20210317,000000,12.1391,13.08,11.92,12.87,1113397,0
+GILT.US,D,20210318,000000,12.71,13.06,12.2705,12.37,954132,0
+GILT.US,D,20210319,000000,12.38,12.63,12.11,12.29,966196,0
+GILT.US,D,20210322,000000,12.59,12.74,11.9,11.97,978464,0
+GILT.US,D,20210323,000000,11.89,11.89,11.1,11.23,1202929,0
+GILT.US,D,20210324,000000,11.46,11.55,10.37,10.44,2038428,0
+GILT.US,D,20210325,000000,10.08,10.69,9.88,10.52,1308254,0
+GILT.US,D,20210326,000000,10.71,10.79,10.03,10.42,1158436,0
+GILT.US,D,20210329,000000,10.755,11.43,10.23,10.42,2456242,0
+GILT.US,D,20210330,000000,10.2,10.25,9.36,10.06,2070733,0
+GILT.US,D,20210331,000000,10.22,10.67,10.22,10.46,1465188,0
+GILT.US,D,20210401,000000,10.83,11.08,10.56,10.77,1223042,0
+GILT.US,D,20210405,000000,11.1627,11.27,10.6,10.85,1279267,0
+GILT.US,D,20210406,000000,10.7607,10.7799,10.38,10.61,962972,0
+GILT.US,D,20210407,000000,10.59,10.77,10.3,10.42,593156,0
+GILT.US,D,20210408,000000,10.52,10.63,10.3,10.59,567878,0
+GILT.US,D,20210409,000000,10.51,10.8,10.51,10.61,448411,0
+GILT.US,D,20210412,000000,10.5,10.54,9.72,9.74,1189063,0
+GILT.US,D,20210413,000000,9.73,10.03,9.48,9.79,1003904,0
+GILT.US,D,20210414,000000,9.8,10.33,9.751,10.03,690032,0
+GILT.US,D,20210415,000000,10.01,10.0412,9.44,9.74,1059214,0
+GILT.US,D,20210416,000000,9.5,9.93,9.5,9.89,640091,0
+GILT.US,D,20210419,000000,9.96,10.01,9.38,9.63,1085737,0
+GILT.US,D,20210420,000000,9.43,9.67,9.12,9.31,960862,0
+GILT.US,D,20210421,000000,9.26,9.63,9.12,9.6,477051,0
+GILT.US,D,20210422,000000,9.76,9.98,9.65,9.71,557279,0
+GILT.US,D,20210423,000000,9.75,9.9,9.6446,9.845,428462,0
+GILT.US,D,20210426,000000,9.96,10.38,9.82,10.23,661807,0
+GILT.US,D,20210427,000000,10.46,10.48,10.05,10.16,500281,0
+GILT.US,D,20210428,000000,10.06,10.44,10.0101,10.41,518434,0
+GILT.US,D,20210429,000000,10.7,10.91,10.21,10.54,1186791,0
+GILT.US,D,20210430,000000,10.21,10.28,9.97,10.05,726374,0
+GILT.US,D,20210503,000000,10.53,10.613,10,10.15,1710795,0
+GILT.US,D,20210504,000000,9.95,9.98,9.1301,9.63,1372145,0
+GILT.US,D,20210505,000000,9.77,10,9.6,9.74,686072,0
+GILT.US,D,20210506,000000,9.7,9.7665,9.311,9.53,701140,0
+GILT.US,D,20210507,000000,9.47,9.85,9.37,9.66,659768,0
+GILT.US,D,20210510,000000,9.5805,9.63,8.95,8.95,847758,0
+GILT.US,D,20210511,000000,8.55,9.09,8.46,8.99,1029642,0
+GILT.US,D,20210512,000000,8.82,8.99,8.72,8.73,693823,0
+GILT.US,D,20210513,000000,8.78,8.9795,8.32,8.57,900299,0
+GILT.US,D,20210514,000000,8.64,8.87,8.48,8.75,491437,0
+GILT.US,D,20210517,000000,8.8,8.89,8.63,8.79,452026,0
+GILT.US,D,20210518,000000,8.9,9.28,8.78,9.1,431041,0
+GILT.US,D,20210519,000000,8.95,8.95,8.61,8.91,607092,0
+GILT.US,D,20210520,000000,9.08,9.51,8.98,9.5,571677,0
+GILT.US,D,20210521,000000,9.66,9.75,9.32,9.45,362623,0
+GILT.US,D,20210524,000000,9.47,9.58,9.26,9.33,345238,0
+GILT.US,D,20210525,000000,9.37,9.4699,9.15,9.28,384237,0
+GILT.US,D,20210526,000000,9.35,9.77,9.34,9.73,368627,0
+GILT.US,D,20210527,000000,9.73,10.09,9.6,10.07,487335,0
+GILT.US,D,20210528,000000,10.18,10.3399,9.92,10.09,499241,0
+GILT.US,D,20210601,000000,10.08,10.1,9.76,9.86,465573,0
+GILT.US,D,20210602,000000,9.9,10.2,9.85,10.16,405338,0
+GILT.US,D,20210603,000000,10.09,10.36,9.95,10.31,471503,0
+GILT.US,D,20210604,000000,10.36,10.6,10.31,10.52,494153,0
+GILT.US,D,20210607,000000,10.52,10.82,10.51,10.71,692214,0
+GILT.US,D,20210608,000000,10.75,10.995,10.65,10.97,610613,0
+GILT.US,D,20210609,000000,10.98,11.08,10.63,10.65,588577,0
+GILT.US,D,20210610,000000,10.7,10.9,10.52,10.79,484208,0
+GILT.US,D,20210611,000000,10.8,11.0763,10.8,10.87,448563,0
+GILT.US,D,20210614,000000,10.95,11.1998,10.88,11.06,513256,0
+GILT.US,D,20210615,000000,11.02,11.05,10.27,10.28,749140,0
+GILT.US,D,20210616,000000,10.43,10.55,10.2838,10.53,339395,0
+GILT.US,D,20210617,000000,10.42,10.58,10.0218,10.23,921751,0
+GILT.US,D,20210618,000000,10.1,10.27,9.81,9.86,1257008,0
+GILT.US,D,20210621,000000,9.86,9.94,9.67,9.87,606842,0
+GILT.US,D,20210622,000000,9.92,10.15,9.7166,10.11,480920,0
+GILT.US,D,20210623,000000,10.17,10.34,10.0649,10.18,361866,0
+GILT.US,D,20210624,000000,10.13,10.18,10.07,10.18,396874,0
+GILT.US,D,20210625,000000,10.22,10.39,10.19,10.27,302075,0
+GILT.US,D,20210628,000000,10.25,10.31,9.92,10.01,686220,0
+GILT.US,D,20210629,000000,10.07,10.4199,10.03,10.34,525109,0
+GILT.US,D,20210630,000000,10.33,10.33,10.09,10.18,398564,0
+GILT.US,D,20210701,000000,10.17,10.23,10.02,10.23,305599,0
+GILT.US,D,20210702,000000,10.26,10.26,9.8,9.95,542456,0
+GILT.US,D,20210706,000000,10,10.35,9.8586,10.31,609807,0
+GILT.US,D,20210707,000000,10.33,10.68,9.97,10.12,801984,0
+GILT.US,D,20210708,000000,9.88,10.23,9.71,10.2,543657,0
+GILT.US,D,20210709,000000,10.24,10.59,10.19,10.43,626975,0
+GILT.US,D,20210712,000000,10.47,10.52,10.07,10.17,498818,0
+GILT.US,D,20210713,000000,10.14,10.22,10.02,10.1,425265,0
+GILT.US,D,20210714,000000,10.23,10.311,9.75,9.8,589124,0
+GILT.US,D,20210715,000000,9.77,9.77,9.06,9.21,992630,0
+GILT.US,D,20210716,000000,9.38,9.45,9.07,9.25,433790,0
+GILT.US,D,20210719,000000,9.08,9.24,8.71,9.16,678523,0
+GILT.US,D,20210720,000000,9.16,9.52,9.1101,9.49,355674,0
+GILT.US,D,20210721,000000,9.64,10.12,9.64,10,453386,0
+GILT.US,D,20210722,000000,10.06,10.09,9.57,9.93,438826,0
+GILT.US,D,20210723,000000,10,10.0499,9.7301,9.81,232274,0
+GILT.US,D,20210726,000000,9.82,10.17,9.82,9.91,448788,0
+GILT.US,D,20210727,000000,9.9,9.9,9.3,9.62,397124,0
+GILT.US,D,20210728,000000,9.62,10.07,9.61,9.93,340413,0
+GILT.US,D,20210729,000000,10.15,10.67,10.12,10.44,789226,0
+GILT.US,D,20210730,000000,10.29,10.56,10.24,10.48,379511,0
+GILT.US,D,20210802,000000,10.55,10.5977,10.32,10.37,496414,0
+GILT.US,D,20210803,000000,10.45,10.45,10,10.24,524500,0
+GILT.US,D,20210804,000000,10.12,10.18,9.95,10.09,386001,0
+GILT.US,D,20210805,000000,10.12,10.4899,10.07,10.41,318813,0
+GILT.US,D,20210806,000000,10.42,10.57,10.27,10.48,428495,0
+GILT.US,D,20210809,000000,10.45,10.63,10.33,10.4,490617,0
+GILT.US,D,20210810,000000,10.53,10.64,10.1,10.57,828165,0
+GILT.US,D,20210811,000000,10.6,10.63,10.05,10.23,721164,0
+GILT.US,D,20210812,000000,10.16,10.48,9.9825,10.36,358133,0
+GILT.US,D,20210813,000000,10.48,10.48,10.14,10.34,377877,0
+GILT.US,D,20210816,000000,10.25,10.29,10.01,10.13,409146,0
+GILT.US,D,20210817,000000,10,10,9.31,9.66,712537,0
+GILT.US,D,20210818,000000,9.57,9.97,9.32,9.63,400456,0
+GILT.US,D,20210819,000000,9.61,9.73,9.4642,9.54,413925,0
+GILT.US,D,20210820,000000,9.54,10,9.49,10,373875,0
+GILT.US,D,20210823,000000,10.09,10.38,10.07,10.24,427472,0
+GILT.US,D,20210824,000000,10.28,10.49,10.2479,10.49,330517,0
+GILT.US,D,20210825,000000,10.46,10.58,10.17,10.25,587408,0
+GILT.US,D,20210826,000000,10.2,10.2,9.62,9.7,836932,0
+GILT.US,D,20210827,000000,9.72,9.97,9.68,9.8,504340,0
+GILT.US,D,20210830,000000,9.8583,10.52,9.85,9.93,1185474,0
+GILT.US,D,20210831,000000,9.96,10.11,9.79,9.83,467548,0
+GILT.US,D,20210901,000000,9.85,10.02,9.82,9.86,392392,0
+GILT.US,D,20210902,000000,9.94,9.94,9.68,9.77,863574,0
+GILT.US,D,20210903,000000,9.8,9.84,9.61,9.74,442121,0
+GILT.US,D,20210907,000000,9.75,9.8699,9.5,9.66,521385,0
+GILT.US,D,20210908,000000,9.66,9.68,8.9,9.28,893740,0
+GILT.US,D,20210909,000000,9.32,9.715,9.3,9.54,445074,0
+GILT.US,D,20210910,000000,9.63,9.66,9.33,9.35,262529,0
+GILT.US,D,20210913,000000,9.41,9.54,9.25,9.49,406823,0
+GILT.US,D,20210914,000000,9.52,9.58,9.1555,9.2,414906,0
+GILT.US,D,20210915,000000,9.25,9.28,9.02,9.26,306057,0
+GILT.US,D,20210916,000000,9.22,9.3,9.03,9.15,355259,0
+GILT.US,D,20210917,000000,9.2,9.35,9.12,9.24,507560,0
+GILT.US,D,20210920,000000,9.0003,9.14,8.77,8.9,591491,0
+GILT.US,D,20210921,000000,8.93,9,8.74,8.91,386919,0
+GILT.US,D,20210922,000000,9,9.23,8.97,9.18,375123,0
+GILT.US,D,20210923,000000,9.34,9.6581,9.31,9.48,564410,0
+GILT.US,D,20210924,000000,9.39,9.43,9.22,9.27,297855,0
+GILT.US,D,20210927,000000,9.28,9.45,9.2,9.27,333502,0
+GILT.US,D,20210928,000000,9.18,9.2487,8.96,8.98,459606,0
+GILT.US,D,20210929,000000,9.03,9.09,8.8301,8.84,400200,0
+GILT.US,D,20210930,000000,8.93,9.08,8.87,8.99,358248,0
+GILT.US,D,20211001,000000,9.0445,9.05,8.79,8.91,411156,0
+GILT.US,D,20211004,000000,8.83,8.85,8.35,8.4,893426,0
+GILT.US,D,20211005,000000,8.4,8.57,8.37,8.45,393833,0
+GILT.US,D,20211006,000000,8.36,8.43,8.2,8.34,384981,0
+GILT.US,D,20211007,000000,8.58,8.6833,8.47,8.49,355773,0
+GILT.US,D,20211008,000000,8.54,8.54,8.31,8.37,286665,0
+GILT.US,D,20211011,000000,8.44,8.54,8.34,8.39,321331,0
+GILT.US,D,20211012,000000,8.41,8.46,8.22,8.37,346212,0
+GILT.US,D,20211013,000000,8.46,8.56,8.41,8.56,243198,0
+GILT.US,D,20211014,000000,8.72,8.74,8.47,8.49,303739,0
+GILT.US,D,20211015,000000,8.51,8.54,8.32,8.43,349772,0
+GILT.US,D,20211018,000000,8.46,8.48,8.21,8.4,503730,0
+GILT.US,D,20211019,000000,8.46,8.65,8.43,8.65,301073,0
+GILT.US,D,20211020,000000,8.65,8.67,8.415,8.58,597504,0
+GILT.US,D,20211021,000000,8.52,8.558,8.34,8.42,439925,0
+GILT.US,D,20211022,000000,8.39,8.39,8.16,8.34,407383,0
+GILT.US,D,20211025,000000,8.36,8.53,8.36,8.44,393794,0
+GILT.US,D,20211026,000000,8.5,8.5,8.2,8.27,384982,0
+GILT.US,D,20211027,000000,8.28,8.35,8.14,8.2,315708,0
+GILT.US,D,20211028,000000,8.25,8.33,8.2,8.3,314960,0
+GILT.US,D,20211029,000000,8.26,8.3,8.0394,8.19,368012,0
+GILT.US,D,20211101,000000,8.18,8.52,8.16,8.49,619169,0
+GILT.US,D,20211102,000000,8.45,8.45,8.17,8.32,626348,0
+GILT.US,D,20211103,000000,8.33,8.6,8.24,8.56,347334,0
+GILT.US,D,20211104,000000,8.6,8.63,8.4,8.45,418168,0
+GILT.US,D,20211105,000000,8.51,8.55,8.36,8.45,321134,0
+GILT.US,D,20211108,000000,8.49,8.5,8.22,8.23,632352,0
+GILT.US,D,20211109,000000,8.27,8.73,8.27,8.43,747136,0
+GILT.US,D,20211110,000000,8.41,8.41,8.08,8.09,389949,0
+GILT.US,D,20211111,000000,8.13,8.22,8.06,8.08,455075,0
+GILT.US,D,20211112,000000,8.05,8.0799,7.8,7.98,580577,0
+GILT.US,D,20211115,000000,8.03,8.04,7.82,7.83,469996,0
+GILT.US,D,20211116,000000,7.86,7.88,7.62,7.68,472508,0
+GILT.US,D,20211117,000000,7.64,7.69,7.43,7.5,549800,0
+GILT.US,D,20211118,000000,7.52,7.52,7.23,7.32,479630,0
+GILT.US,D,20211119,000000,7.27,7.3797,7.11,7.18,522189,0
+GILT.US,D,20211122,000000,7.16,7.16,6.85,6.86,570060,0
+GILT.US,D,20211123,000000,6.86,7.03,6.83,6.98,422672,0
+GILT.US,D,20211124,000000,6.96,7.095,6.84,7.06,266842,0
+GILT.US,D,20211126,000000,6.79,6.92,6.58,6.75,358350,0
+GILT.US,D,20211129,000000,6.86,6.99,6.76,6.98,532903,0
+GILT.US,D,20211130,000000,6.98,7.09,6.795,7.08,442489,0
+GILT.US,D,20211201,000000,7.22,7.329,6.93,6.98,561470,0
+GILT.US,D,20211202,000000,6.96,7.22,6.87,7.16,446283,0
+GILT.US,D,20211203,000000,7.24,7.459,7.03,7.09,608182,0
+GILT.US,D,20211206,000000,7.1,7.22,6.85,7.21,610837,0
+GILT.US,D,20211207,000000,7.36,7.63,7.36,7.47,431499,0
+GILT.US,D,20211208,000000,7.48,7.73,7.47,7.71,375551,0
+GILT.US,D,20211209,000000,7.65,7.6891,7.45,7.52,323873,0
+GILT.US,D,20211210,000000,7.685,7.685,7.44,7.54,211639,0
+GILT.US,D,20211213,000000,7.47,7.47,7.07,7.22,519129,0
+GILT.US,D,20211214,000000,7.15,7.37,7.14,7.32,348083,0
+GILT.US,D,20211215,000000,7.33,7.42,7.11,7.4,332044,0
+GILT.US,D,20211216,000000,7.49,7.54,7.21,7.27,342301,0
+GILT.US,D,20211217,000000,7.19,7.54,7.0738,7.47,798956,0
+GILT.US,D,20211220,000000,7.1849,7.34,7.05,7.25,329533,0
+GILT.US,D,20211221,000000,7.27,7.55,7.22,7.5,344533,0
+GILT.US,D,20211222,000000,7.56,7.57,7.43,7.5,234172,0
+GILT.US,D,20211223,000000,7.48,7.5,7.32,7.43,248181,0
+GILT.US,D,20211227,000000,7.39,7.41,7.23,7.3,362599,0
+GILT.US,D,20211228,000000,7.28,7.34,7.13,7.17,327998,0
+GILT.US,D,20211229,000000,7.25,7.3597,7.1733,7.21,373349,0
+GILT.US,D,20211230,000000,7.18,7.33,7.1407,7.18,447150,0
+GILT.US,D,20211231,000000,7.18,7.2353,7.06,7.07,393012,0
+GILT.US,D,20220103,000000,7.54,8.67,7.53,8.56,2340367,0
+GILT.US,D,20220104,000000,8.47,8.47,7.855,8.31,1013689,0
+GILT.US,D,20220105,000000,8.45,8.68,8.1553,8.22,758203,0
+GILT.US,D,20220106,000000,8.505,8.505,7.94,8.09,667320,0
+GILT.US,D,20220107,000000,8.045,8.29,7.96,8.1,352395,0
+GILT.US,D,20220110,000000,8.05,8.052,7.4301,7.87,750219,0
+GILT.US,D,20220111,000000,7.84,8.0399,7.76,7.94,309365,0
+GILT.US,D,20220112,000000,8.03,8.08,7.8,7.91,286626,0
+GILT.US,D,20220113,000000,7.99,8.41,7.99,8.06,514281,0
+GILT.US,D,20220114,000000,8.02,8.05,7.5959,7.86,399901,0
+GILT.US,D,20220118,000000,7.8,7.81,7.6207,7.72,328097,0
+GILT.US,D,20220119,000000,7.7,7.9,7.67,7.78,293891,0
+GILT.US,D,20220120,000000,7.84,8.09,7.789,7.81,406312,0
+GILT.US,D,20220121,000000,7.62,7.71,7.41,7.57,453125,0
+GILT.US,D,20220124,000000,7.32,7.45,6.87,7.42,842526,0
+GILT.US,D,20220125,000000,7.33,7.5999,7.15,7.55,353709,0
+GILT.US,D,20220126,000000,7.6,7.64,7.21,7.28,264295,0
+GILT.US,D,20220127,000000,7.411,7.51,7.1,7.21,413301,0
+GILT.US,D,20220128,000000,7.15,7.5,7.15,7.49,265760,0
+GILT.US,D,20220131,000000,7.5,7.63,7.46,7.57,248149,0
+GILT.US,D,20220201,000000,7.55,7.65,7.45,7.59,232694,0
+GILT.US,D,20220202,000000,7.73,7.88,7.66,7.79,364927,0
+GILT.US,D,20220203,000000,7.62,7.83,7.6,7.75,216672,0
+GILT.US,D,20220204,000000,7.69,7.75,7.5031,7.55,195583,0
+GILT.US,D,20220207,000000,7.7113,7.74,7.55,7.62,179255,0
+GILT.US,D,20220208,000000,7.6,7.75,7.6,7.75,127895,0
+GILT.US,D,20220209,000000,7.84,7.99,7.84,7.98,243742,0
+GILT.US,D,20220210,000000,8,8.59,8,8.34,600707,0
+GILT.US,D,20220211,000000,8.34,8.45,8.17,8.2,304628,0
+GILT.US,D,20220214,000000,8.1704,8.21,7.96,8.01,268358,0
+GILT.US,D,20220215,000000,8.43,8.73,8.4,8.7,642831,0
+GILT.US,D,20220216,000000,8.69,9.1,8.61,9.05,381631,0
+GILT.US,D,20220217,000000,8.9,8.99,8.65,8.75,315775,0
+GILT.US,D,20220218,000000,8.76,8.76,8.34,8.52,307759,0
+GILT.US,D,20220222,000000,8.34,8.42,8.16,8.25,292297,0
+GILT.US,D,20220223,000000,8.22,8.32,8.05,8.05,313270,0
+GILT.US,D,20220224,000000,7.6,7.99,7.46,7.98,469688,0
+GILT.US,D,20220225,000000,8.02,8.1599,7.83,7.93,232331,0
+GILT.US,D,20220228,000000,7.81,8.23,7.81,8.22,269892,0
+GILT.US,D,20220301,000000,8.07,8.29,7.93,8.18,3015579,0
+GILT.US,D,20220302,000000,8.14,8.475,8.1368,8.46,215043,0
+GILT.US,D,20220303,000000,8.45,8.4782,8.06,8.16,857884,0
+GILT.US,D,20220304,000000,8.02,8.12,7.8,8.01,1372249,0
+GILT.US,D,20220307,000000,7.88,8.04,7.7031,7.99,578536,0
+GILT.US,D,20220308,000000,7.97,8.1932,7.9,8.02,265794,0
+GILT.US,D,20220309,000000,8.17,8.49,8.11,8.32,354168,0
+GILT.US,D,20220310,000000,8.25,8.37,8,8.36,1727713,0
+GILT.US,D,20220311,000000,8.42,8.42,7.92,7.99,237153,0
+GILT.US,D,20220314,000000,8.06,8.17,7.7,7.77,381479,0
+GILT.US,D,20220315,000000,7.82,7.97,7.64,7.89,345651,0
+GILT.US,D,20220316,000000,7.93,8.04,7.75,8.02,273394,0
+GILT.US,D,20220317,000000,8,8.0962,7.88,8.04,216636,0
+GILT.US,D,20220318,000000,8,8.3,7.9229,8.17,705430,0
+GILT.US,D,20220321,000000,8.32,8.32,8.04,8.18,251733,0
+GILT.US,D,20220322,000000,8.24,8.48,8.23,8.39,257266,0
+GILT.US,D,20220323,000000,8.33,8.4099,8.22,8.27,176513,0
+GILT.US,D,20220324,000000,8.32,8.41,8.24,8.35,151141,0
+GILT.US,D,20220325,000000,8.38,8.65,8.27,8.63,269943,0
+GILT.US,D,20220328,000000,8.672,8.91,8.65,8.83,331932,0
+GILT.US,D,20220329,000000,8.95,8.98,8.82,8.89,235379,0
+GILT.US,D,20220330,000000,8.96,9.0299,8.83,8.87,191144,0
+GILT.US,D,20220331,000000,8.84,8.93,8.74,8.81,156046,0
+GILT.US,D,20220401,000000,8.87,9.01,8.702,8.99,226202,0
+GILT.US,D,20220404,000000,9.1,9.1074,8.88,9.02,343991,0
+GILT.US,D,20220405,000000,8.98,9.0362,8.71,8.74,143729,0
+GILT.US,D,20220406,000000,8.6938,8.72,8.45,8.68,269612,0
+GILT.US,D,20220407,000000,8.64,8.8198,8.4,8.45,217168,0
+GILT.US,D,20220408,000000,8.5,8.5,8.15,8.19,202417,0
+GILT.US,D,20220411,000000,8.065,8.205,7.96,8.07,210843,0
+GILT.US,D,20220412,000000,8.1,8.225,7.88,7.96,155794,0
+GILT.US,D,20220413,000000,7.99,8.18,7.96,8.1,135538,0
+GILT.US,D,20220414,000000,8.16,8.2757,8.11,8.24,179134,0
+GILT.US,D,20220418,000000,8.23,8.23,7.82,7.85,200475,0
+GILT.US,D,20220419,000000,7.8,7.88,7.68,7.86,203817,0
+GILT.US,D,20220420,000000,7.85,7.87,7.58,7.6,167889,0
+GILT.US,D,20220421,000000,7.66,7.7,7.4,7.46,250528,0
+GILT.US,D,20220422,000000,7.46,7.54,7.28,7.39,226149,0
+GILT.US,D,20220425,000000,7.33,7.47,7.21,7.43,276294,0
+GILT.US,D,20220426,000000,7.4,7.45,7.2104,7.27,294703,0
+GILT.US,D,20220427,000000,7.24,7.4,7.19,7.21,269856,0
+GILT.US,D,20220428,000000,7.45,7.4827,7.2,7.34,177399,0
+GILT.US,D,20220429,000000,7.28,7.48,7.28,7.35,163346,0
+GILT.US,D,20220502,000000,7.17,7.46,7.16,7.41,215255,0
+GILT.US,D,20220503,000000,7.36,7.47,7.25,7.34,126828,0
+GILT.US,D,20220504,000000,7.3,7.39,7.1165,7.38,140825,0
+GILT.US,D,20220505,000000,7.25,7.34,7.08,7.1,165927,0
+GILT.US,D,20220506,000000,7.1,7.1,6.9,7.05,211801,0
+GILT.US,D,20220509,000000,6.96,6.96,6.64,6.82,447046,0
+GILT.US,D,20220510,000000,6.81,6.9246,6.5,6.77,314380,0
+GILT.US,D,20220511,000000,6.7,6.735,6.45,6.54,269655,0
+GILT.US,D,20220512,000000,6.44,6.57,6.33,6.49,255847,0
+GILT.US,D,20220513,000000,6.49,6.7799,6.49,6.71,164494,0
+GILT.US,D,20220516,000000,6.71,6.95,6.7,6.82,170219,0
+GILT.US,D,20220517,000000,6.89,7.1304,6.89,7.09,200534,0
+GILT.US,D,20220518,000000,7,7.15,6.85,7,161825,0
+GILT.US,D,20220519,000000,6.83,6.9,6.75,6.85,165988,0
+GILT.US,D,20220520,000000,6.89,6.9557,6.57,6.73,208705,0
+GILT.US,D,20220523,000000,6.8,6.918,6.7102,6.82,187022,0
+GILT.US,D,20220524,000000,6.69,6.69,6.505,6.57,168371,0
+GILT.US,D,20220525,000000,6.48,6.63,6.34,6.61,298582,0
+GILT.US,D,20220526,000000,6.6,6.85,6.6,6.69,130705,0
+GILT.US,D,20220527,000000,6.77,6.86,6.72,6.83,218933,0
+GILT.US,D,20220531,000000,6.75,6.83,6.43,6.48,308262,0
+GILT.US,D,20220601,000000,6.5,6.66,6.43,6.6,214084,0
+GILT.US,D,20220602,000000,6.57,6.7699,6.57,6.7,191788,0
+GILT.US,D,20220603,000000,6.7,6.75,6.56,6.73,134941,0
+GILT.US,D,20220606,000000,6.82,6.82,6.42,6.62,297678,0
+GILT.US,D,20220607,000000,6.48,6.63,6.39,6.58,172037,0
+GILT.US,D,20220608,000000,6.58,6.62,6.37,6.42,183397,0
+GILT.US,D,20220609,000000,6.39,6.39,6.21,6.24,399638,0
+GILT.US,D,20220610,000000,6.2,6.2038,6,6.1,235069,0
+GILT.US,D,20220613,000000,5.94,5.9899,5.805,5.84,352252,0
+GILT.US,D,20220614,000000,5.81,5.85,5.6201,5.82,228108,0
+GILT.US,D,20220615,000000,5.9,6.12,5.86,6.11,348430,0
+GILT.US,D,20220616,000000,5.92,6.1,5.85,6,342204,0
+GILT.US,D,20220617,000000,6.0501,6.38,6.03,6.09,963034,0
+GILT.US,D,20220621,000000,6.14,6.23,5.98,6,222109,0
+GILT.US,D,20220622,000000,5.94,6.09,5.93,5.94,128403,0
+GILT.US,D,20220623,000000,5.94,6.05,5.91,6,121370,0
+GILT.US,D,20220624,000000,6.08,6.195,6.0494,6.15,166047,0
+GILT.US,D,20220627,000000,6.2,6.27,6.1545,6.2,120978,0
+GILT.US,D,20220628,000000,6.27,6.3374,6.11,6.13,107039,0
+GILT.US,D,20220629,000000,6.1,6.13,5.97,6.08,101524,0
+GILT.US,D,20220630,000000,5.98,6.0791,5.9,6.04,138929,0
+GILT.US,D,20220701,000000,6.02,6.1358,5.882,6.03,116996,0
+GILT.US,D,20220705,000000,6.01,6.07,5.88,6.05,129263,0
+GILT.US,D,20220706,000000,6.04,6.1,6,6.01,86014,0
+GILT.US,D,20220707,000000,6.02,6.34,6.02,6.17,227206,0
+GILT.US,D,20220708,000000,6.2,6.33,6.17,6.21,129500,0
+GILT.US,D,20220711,000000,6.22,6.28,6.075,6.09,106131,0
+GILT.US,D,20220712,000000,6.08,6.17,6.08,6.13,105862,0
+GILT.US,D,20220713,000000,6.08,6.17,6,6.06,116945,0
+GILT.US,D,20220714,000000,6.01,6.03,5.9101,6.01,93029,0
+GILT.US,D,20220715,000000,6.06,6.14,5.995,6.12,75200,0
+GILT.US,D,20220718,000000,6.18,6.33,6.18,6.25,146799,0
+GILT.US,D,20220719,000000,6.33,6.4799,6.3048,6.43,153716,0
+GILT.US,D,20220720,000000,6.45,6.66,6.42,6.65,176814,0
+GILT.US,D,20220721,000000,6.66,6.72,6.53,6.64,183817,0
+GILT.US,D,20220722,000000,6.61,6.65,6.43,6.49,264388,0
+GILT.US,D,20220725,000000,6.59,6.65,6.5,6.58,127294,0
+GILT.US,D,20220726,000000,6.52,6.59,6.423,6.51,83821,0
+GILT.US,D,20220727,000000,6.55,6.68,6.49,6.67,103343,0
+GILT.US,D,20220728,000000,6.59,6.6606,6.54,6.6,160042,0
+GILT.US,D,20220729,000000,6.6,6.67,6.58,6.62,105983,0
+GILT.US,D,20220801,000000,6.7,6.865,6.69,6.78,184406,0
+GILT.US,D,20220802,000000,6.78,6.9799,6.75,6.88,132516,0
+GILT.US,D,20220803,000000,6.94,7.03,6.86,6.94,142164,0
+GILT.US,D,20220804,000000,7,7,6.85,6.92,153757,0
+GILT.US,D,20220805,000000,6.91,6.99,6.86,6.95,96169,0
+GILT.US,D,20220808,000000,7.04,7.2211,7.035,7.18,210454,0
+GILT.US,D,20220809,000000,7.03,7.14,6.81,6.91,212489,0
+GILT.US,D,20220810,000000,6.92,7.2,6.92,7.19,118956,0
+GILT.US,D,20220811,000000,7.23,7.2399,7,7,112096,0
+GILT.US,D,20220812,000000,7.07,7.21,7.0372,7.2,99718,0
+GILT.US,D,20220815,000000,7.09,7.3,7.0628,7.27,187290,0
+GILT.US,D,20220816,000000,7.23,7.33,7.21,7.21,128249,0
+GILT.US,D,20220817,000000,7.2,7.2,6.97,7.07,142237,0
+GILT.US,D,20220818,000000,7.05,7.22,7.05,7.16,148830,0
+GILT.US,D,20220819,000000,7.08,7.08,6.9,6.9,117593,0
+GILT.US,D,20220822,000000,6.75,6.8,6.705,6.75,249394,0
+GILT.US,D,20220823,000000,6.7,6.84,6.7,6.82,85953,0
+GILT.US,D,20220824,000000,6.79,6.9,6.79,6.86,124720,0
+GILT.US,D,20220825,000000,6.88,6.93,6.816,6.88,71682,0
+GILT.US,D,20220826,000000,6.87,6.88,6.69,6.72,90181,0
+GILT.US,D,20220829,000000,6.56,6.75,6.56,6.67,134464,0
+GILT.US,D,20220830,000000,6.66,6.6715,6.5415,6.61,122509,0
+GILT.US,D,20220831,000000,6.6,6.62,6.5,6.56,133289,0
+GILT.US,D,20220901,000000,6.4,6.42,6.205,6.26,182455,0
+GILT.US,D,20220902,000000,6.27,6.3199,6.13,6.13,100537,0
+GILT.US,D,20220906,000000,6.13,6.15,5.95,6.12,230869,0
+GILT.US,D,20220907,000000,6.11,6.2499,6.065,6.2,152328,0
+GILT.US,D,20220908,000000,6.1,6.1899,6.01,6.09,121586,0
+GILT.US,D,20220909,000000,6.16,6.34,6.1,6.29,152901,0
+GILT.US,D,20220912,000000,6.29,6.33,6.21,6.29,132193,0
+GILT.US,D,20220913,000000,6.11,6.25,6.11,6.14,130010,0
+GILT.US,D,20220914,000000,6,6.12,6,6.1,110554,0
+GILT.US,D,20220915,000000,6.07,6.07,5.83,5.88,182917,0
+GILT.US,D,20220916,000000,5.76,5.86,5.6746,5.81,206863,0
+GILT.US,D,20220919,000000,5.72,5.81,5.72,5.77,117061,0
+GILT.US,D,20220920,000000,5.7,5.72,5.57,5.63,111710,0
+GILT.US,D,20220921,000000,5.63,5.68,5.53,5.6,117163,0
+GILT.US,D,20220922,000000,5.51,5.55,5.3,5.48,687079,0
+GILT.US,D,20220923,000000,5.36,5.36,5.15,5.31,201305,0
+GILT.US,D,20220926,000000,5.24,5.3899,5.1701,5.19,139328,0
+GILT.US,D,20220927,000000,5.23,5.39,5.23,5.38,158305,0
+GILT.US,D,20220928,000000,5.28,5.52,5.28,5.48,130916,0
+GILT.US,D,20220929,000000,5.32,5.39,5.25,5.35,105064,0
+GILT.US,D,20220930,000000,5.35,5.48,5.3,5.33,176118,0
+GILT.US,D,20221003,000000,5.36,5.5,5.33,5.46,88586,0
+GILT.US,D,20221004,000000,5.57,5.8,5.56,5.8,122246,0
+GILT.US,D,20221005,000000,5.67,5.7,5.55,5.59,122448,0
+GILT.US,D,20221006,000000,5.5,5.55,5.44,5.49,95214,0
+GILT.US,D,20221007,000000,5.43,5.45,5.32,5.36,92472,0
+GILT.US,D,20221010,000000,5.36,5.42,5.3,5.34,82826,0
+GILT.US,D,20221011,000000,5.35,5.365,5.2101,5.28,100237,0
+GILT.US,D,20221012,000000,5.36,5.36,5.07,5.18,104842,0
+GILT.US,D,20221013,000000,5,5.21,4.97,5.15,202715,0
+GILT.US,D,20221014,000000,5.2,5.2,4.97,5,92833,0
+GILT.US,D,20221017,000000,5.05,5.17,5.01,5.08,103369,0
+GILT.US,D,20221018,000000,5.13,5.29,5.12,5.22,103347,0
+GILT.US,D,20221019,000000,5.14,5.23,5.03,5.05,98449,0
+GILT.US,D,20221020,000000,5.09,5.27,5.07,5.21,159037,0
+GILT.US,D,20221021,000000,5.18,5.28,5.15,5.24,124730,0
+GILT.US,D,20221024,000000,5.33,5.69,5.25,5.63,256597,0
+GILT.US,D,20221025,000000,5.63,5.8799,5.5873,5.8,205365,0
+GILT.US,D,20221026,000000,5.7,5.96,5.69,5.79,236502,0
+GILT.US,D,20221027,000000,5.79,6.04,5.79,5.86,149735,0
+GILT.US,D,20221028,000000,5.91,6.08,5.88,6.05,169837,0
+GILT.US,D,20221031,000000,6.02,6.07,5.98,6.06,87052,0
+GILT.US,D,20221101,000000,6.1,6.24,6.08,6.08,140923,0
+GILT.US,D,20221102,000000,6.03,6.26,6.01,6.07,134935,0
+GILT.US,D,20221103,000000,5.8804,5.95,5.82,5.9,133334,0
+GILT.US,D,20221104,000000,5.9,5.96,5.82,5.89,110985,0
+GILT.US,D,20221107,000000,5.79,5.82,5.58,5.62,173193,0
+GILT.US,D,20221108,000000,5.56,5.67,5.48,5.53,98823,0
+GILT.US,D,20221109,000000,5.38,5.59,5.34,5.55,273397,0
+GILT.US,D,20221110,000000,5.72,5.96,5.72,5.8,171331,0
+GILT.US,D,20221111,000000,5.75,5.93,5.71,5.86,157823,0
+GILT.US,D,20221114,000000,5.76,6.1915,5.72,6.08,228009,0
+GILT.US,D,20221115,000000,6.02,6.17,5.91,5.95,148547,0
+GILT.US,D,20221116,000000,5.9,5.9,5.65,5.72,91910,0
+GILT.US,D,20221117,000000,5.66,5.79,5.55,5.77,266308,0
+GILT.US,D,20221118,000000,5.87,5.94,5.79,5.79,63855,0
+GILT.US,D,20221121,000000,5.8,6,5.8,5.93,132897,0
+GILT.US,D,20221122,000000,5.96,5.97,5.813,5.91,95767,0
+GILT.US,D,20221123,000000,5.89,6.045,5.8447,6,91403,0
+GILT.US,D,20221125,000000,6.1,6.18,6.05,6.15,70429,0
+GILT.US,D,20221128,000000,6.12,6.165,5.98,6.03,118874,0
+GILT.US,D,20221129,000000,6.01,6.0999,5.89,6.08,132310,0
+GILT.US,D,20221130,000000,6.07,6.24,5.85,6.18,199207,0
+GILT.US,D,20221201,000000,6.2,6.2299,6.07,6.1,117570,0
+GILT.US,D,20221202,000000,6.11,6.12,5.94,6.1,319532,0
+GILT.US,D,20221205,000000,6.09,6.09,5.96,5.97,126687,0
+GILT.US,D,20221206,000000,5.85,5.88,5.67,5.67,263692,0
+GILT.US,D,20221207,000000,5.6,5.66,5.54,5.63,155537,0
+GILT.US,D,20221208,000000,5.6,5.8,5.46,5.75,144311,0
+GILT.US,D,20221209,000000,5.73,5.9,5.67,5.7,148534,0
+GILT.US,D,20221212,000000,5.66,5.6825,5.33,5.54,407669,0
+GILT.US,D,20221213,000000,5.77,5.79,5.43,5.55,263935,0
+GILT.US,D,20221214,000000,5.45,5.51,5.31,5.35,338263,0
+GILT.US,D,20221215,000000,5.25,5.39,5.22,5.3,296226,0
+GILT.US,D,20221216,000000,5.22,5.27,5.04,5.13,1270678,0
+GILT.US,D,20221219,000000,5.11,5.6,5.11,5.52,400273,0
+GILT.US,D,20221220,000000,5.5,5.59,5.32,5.51,217091,0
+GILT.US,D,20221221,000000,5.52,5.68,5.49,5.61,185847,0
+GILT.US,D,20221222,000000,5.54,5.54,5.33,5.42,129660,0
+GILT.US,D,20221223,000000,5.42,5.51,5.35,5.47,96214,0
+GILT.US,D,20221227,000000,5.45,5.53,5.3901,5.45,213000,0
+GILT.US,D,20221228,000000,5.4,5.58,5.36,5.57,229910,0
+GILT.US,D,20221229,000000,5.58,5.885,5.56,5.87,191565,0
+GILT.US,D,20221230,000000,5.77,5.8763,5.725,5.8,234085,0
+GILT.US,D,20230103,000000,5.85,5.97,5.82,5.94,205071,0
+GILT.US,D,20230104,000000,5.97,6.148,5.92,6.11,162735,0
+GILT.US,D,20230105,000000,6.01,6.095,6.0001,6.08,62501,0
+GILT.US,D,20230106,000000,6.1,6.19,6.08,6.16,68737,0
+GILT.US,D,20230109,000000,6.18,6.24,6.14,6.14,98256,0
+GILT.US,D,20230110,000000,6.16,6.17,6.02,6.03,84757,0
+GILT.US,D,20230111,000000,6.11,6.22,6.1,6.22,105555,0
+GILT.US,D,20230112,000000,6.22,6.22,6.1,6.15,79787,0
+GILT.US,D,20230113,000000,6.11,6.21,6.11,6.15,51423,0
+GILT.US,D,20230117,000000,6.14,6.25,6.14,6.22,124403,0
+GILT.US,D,20230118,000000,6.21,6.21,5.83,5.87,138914,0
+GILT.US,D,20230119,000000,5.78,5.79,5.53,5.55,130878,0
+GILT.US,D,20230120,000000,5.57,5.57,5.435,5.45,231544,0
+GILT.US,D,20230123,000000,5.45,5.74,5.4452,5.69,205096,0
+GILT.US,D,20230124,000000,5.68,5.73,5.55,5.65,135583,0
+GILT.US,D,20230125,000000,5.5,5.55,5.41,5.52,120280,0
+GILT.US,D,20230126,000000,5.56,5.675,5.5,5.65,96864,0
+GILT.US,D,20230127,000000,5.63,5.74,5.56,5.59,93926,0
+GILT.US,D,20230130,000000,5.49,5.5,5.405,5.41,113636,0
+GILT.US,D,20230131,000000,5.42,5.56,5.4,5.51,150969,0
+GILT.US,D,20230201,000000,5.48,5.77,5.48,5.72,168380,0
+GILT.US,D,20230202,000000,5.95,6.14,5.88,6.12,332976,0
+GILT.US,D,20230203,000000,6.02,6.05,5.875,5.93,112315,0
+GILT.US,D,20230206,000000,5.75,5.83,5.65,5.66,136766,0
+GILT.US,D,20230207,000000,5.57,5.67,5.47,5.55,145641,0
+GILT.US,D,20230208,000000,5.53,5.57,5.43,5.43,79352,0
+GILT.US,D,20230209,000000,5.5,5.5,5.36,5.36,73723,0
+GILT.US,D,20230210,000000,5.35,5.43,5.34,5.41,71157,0
+GILT.US,D,20230213,000000,5.61,5.77,5.5847,5.64,168582,0
+GILT.US,D,20230214,000000,5.73,6.03,5.73,5.92,182750,0
+GILT.US,D,20230215,000000,5.96,6.04,5.8231,5.94,171756,0
+GILT.US,D,20230216,000000,5.85,5.95,5.77,5.81,121977,0
+GILT.US,D,20230217,000000,5.85,5.9,5.7727,5.9,92100,0
+GILT.US,D,20230221,000000,5.86,5.9,5.71,5.84,252387,0
+GILT.US,D,20230222,000000,5.87,5.9,5.75,5.805,119961,0
+GILT.US,D,20230223,000000,5.85,5.9,5.77,5.84,104998,0
+GILT.US,D,20230224,000000,5.75,5.83,5.72,5.8,146758,0
+GILT.US,D,20230227,000000,5.81,5.92,5.7701,5.84,96797,0
+GILT.US,D,20230228,000000,5.76,5.89,5.7525,5.81,83621,0
+GILT.US,D,20230301,000000,5.85,5.9199,5.81,5.83,99186,0
+GILT.US,D,20230302,000000,5.8,5.83,5.77,5.83,67148,0
+GILT.US,D,20230303,000000,5.82,5.85,5.75,5.75,65303,0
+GILT.US,D,20230306,000000,5.84,5.84,5.63,5.67,107861,0
+GILT.US,D,20230307,000000,5.68,5.715,5.561,5.61,74461,0
+GILT.US,D,20230308,000000,5.64,5.6561,5.5,5.56,78647,0
+GILT.US,D,20230309,000000,5.66,5.91,5.66,5.79,110954,0
+GILT.US,D,20230310,000000,5.76,5.77,5.5,5.57,105743,0
+GILT.US,D,20230313,000000,5.41,5.57,5.3387,5.55,201287,0
+GILT.US,D,20230314,000000,5.66,5.715,5.54,5.59,69225,0
+GILT.US,D,20230315,000000,5.55,5.6,5.45,5.55,88196,0
+GILT.US,D,20230316,000000,5.48,5.59,5.47,5.48,94474,0
+GILT.US,D,20230317,000000,5.48,5.52,5.36,5.44,73195,0
+GILT.US,D,20230320,000000,5.41,5.475,5.25,5.31,114318,0
+GILT.US,D,20230321,000000,5.4,5.49,5.4,5.47,97862,0
+GILT.US,D,20230322,000000,5.49,5.54,5.36,5.41,98531,0
+GILT.US,D,20230323,000000,5.45,5.62,5.318,5.35,134041,0
+GILT.US,D,20230324,000000,5.3,5.37,5.24,5.37,56158,0
+GILT.US,D,20230327,000000,5.4,5.42,5.32,5.35,73763,0
+GILT.US,D,20230328,000000,5.33,5.34,5.14,5.18,59593,0
+GILT.US,D,20230329,000000,5.2,5.222,5.06,5.08,161722,0
+GILT.US,D,20230330,000000,5.08,5.12,5.02,5.03,114164,0
+GILT.US,D,20230331,000000,5.04,5.13,5.01,5.12,251458,0
+GILT.US,D,20230403,000000,5.07,5.245,5.07,5.19,167165,0
+GILT.US,D,20230404,000000,5.19,5.205,5.095,5.16,78747,0
+GILT.US,D,20230405,000000,5.16,5.1686,4.955,4.97,99550,0
+GILT.US,D,20230406,000000,4.96,4.96,4.82,4.92,126276,0
+GILT.US,D,20230410,000000,4.93,5.05,4.93,4.95,66065,0
+GILT.US,D,20230411,000000,4.91,4.97,4.89,4.91,82011,0
+GILT.US,D,20230412,000000,4.91,4.9337,4.75,4.81,202962,0
+GILT.US,D,20230413,000000,4.81,4.9,4.79,4.83,82302,0
+GILT.US,D,20230414,000000,4.82,4.83,4.69,4.77,87507,0
+GILT.US,D,20230417,000000,4.79,4.79,4.69,4.78,90037,0
+GILT.US,D,20230418,000000,4.79,4.82,4.7,4.8,94492,0
+GILT.US,D,20230419,000000,4.8,4.89,4.77,4.84,158916,0
+GILT.US,D,20230420,000000,4.75,4.9,4.65,4.835,177649,0
+GILT.US,D,20230421,000000,4.81,4.81,4.61,4.61,79058,0
+GILT.US,D,20230424,000000,4.7,5,4.7,4.86,154413,0
+GILT.US,D,20230425,000000,4.87,4.8893,4.63,4.67,81220,0
+GILT.US,D,20230426,000000,4.64,4.6499,4.51,4.58,102828,0
+GILT.US,D,20230427,000000,4.63,4.79,4.53,4.69,101641,0
+GILT.US,D,20230428,000000,4.66,4.75,4.575,4.72,62256,0
+GILT.US,D,20230501,000000,4.91,5.01,4.86,4.94,131888,0
+GILT.US,D,20230502,000000,5,5,4.78,4.85,74269,0
+GILT.US,D,20230503,000000,4.91,4.99,4.8,4.98,133868,0
+GILT.US,D,20230504,000000,5.1,5.17,5.07,5.16,90375,0
+GILT.US,D,20230505,000000,5.18,5.31,5.17,5.21,87339,0
+GILT.US,D,20230508,000000,5.34,5.44,5.32,5.43,142913,0
+GILT.US,D,20230509,000000,5.68,5.76,5.32,5.55,217079,0
+GILT.US,D,20230510,000000,5.62,5.62,5.3816,5.46,142185,0
+GILT.US,D,20230511,000000,5.49,5.5,5.3801,5.49,63287,0
+GILT.US,D,20230512,000000,5.49,5.53,5.36,5.51,109948,0
+GILT.US,D,20230515,000000,5.5,5.64,5.4681,5.55,206442,0
+GILT.US,D,20230516,000000,5.61,5.63,5.5,5.58,80041,0
+GILT.US,D,20230517,000000,5.58,5.6183,5.51,5.58,55933,0
+GILT.US,D,20230518,000000,5.6,5.66,5.54,5.64,82326,0
+GILT.US,D,20230519,000000,5.62,5.78,5.5729,5.71,72756,0
+GILT.US,D,20230522,000000,5.66,5.72,5.58,5.69,110228,0
+GILT.US,D,20230523,000000,5.55,5.6,5.39,5.4,93995,0
+GILT.US,D,20230524,000000,5.44,5.45,5.37,5.39,69672,0
+GILT.US,D,20230525,000000,5.35,5.425,5.28,5.35,37951,0
+GILT.US,D,20230526,000000,5.33,5.4,5.29,5.395,47291,0
+GILT.US,D,20230530,000000,5.4,5.45,5.32,5.4,88887,0
+GILT.US,D,20230531,000000,5.35,5.3546,5.22,5.24,84885,0
+GILT.US,D,20230601,000000,5.25,5.3,5.21,5.25,67601,0
+GILT.US,D,20230602,000000,5.26,5.345,5.18,5.19,67782,0
+GILT.US,D,20230605,000000,5.25,5.285,5.19,5.27,84342,0
+GILT.US,D,20230606,000000,5.31,5.59,5.31,5.585,132820,0
+GILT.US,D,20230607,000000,5.57,5.7102,5.5,5.62,117358,0
+GILT.US,D,20230608,000000,5.65,5.74,5.57,5.62,93008,0
+GILT.US,D,20230609,000000,5.6,5.7,5.6,5.7,130179,0
+GILT.US,D,20230612,000000,5.7,5.79,5.62,5.68,157157,0
+GILT.US,D,20230613,000000,5.7,5.76,5.68,5.75,111485,0
+GILT.US,D,20230614,000000,5.75,5.87,5.75,5.86,187250,0
+GILT.US,D,20230615,000000,5.88,5.97,5.78,5.97,131794,0
+GILT.US,D,20230616,000000,5.94,5.96,5.78,5.95,129427,0
+GILT.US,D,20230620,000000,5.95,5.97,5.88,5.95,90362,0
+GILT.US,D,20230621,000000,5.89,5.955,5.83,5.89,81883,0
+GILT.US,D,20230622,000000,5.86,5.86,5.745,5.83,91603,0
+GILT.US,D,20230623,000000,5.75,5.81,5.68,5.71,69064,0
+GILT.US,D,20230626,000000,5.75,5.79,5.7,5.74,81753,0
+GILT.US,D,20230627,000000,5.85,6.2,5.845,6.09,177268,0
+GILT.US,D,20230628,000000,6.09,6.12,6,6.1,176417,0
+GILT.US,D,20230629,000000,6.06,6.18,6.04,6.17,146610,0
+GILT.US,D,20230630,000000,6.2,6.32,6.18,6.23,106276,0
+GILT.US,D,20230703,000000,6.25,6.33,6.16,6.22,100908,0
+GILT.US,D,20230705,000000,6.26,6.37,6.26,6.36,152048,0
+GILT.US,D,20230706,000000,6.33,6.36,6.23,6.35,112653,0
+GILT.US,D,20230707,000000,6.35,6.68,6.32,6.46,204563,0
+GILT.US,D,20230710,000000,6.5,6.57,6.44,6.57,148959,0
+GILT.US,D,20230711,000000,6.58,6.7,6.58,6.68,119956,0
+GILT.US,D,20230712,000000,6.7,6.7,6.455,6.5,142934,0
+GILT.US,D,20230713,000000,6.53,6.53,6.4,6.47,113413,0
+GILT.US,D,20230714,000000,6.46,6.48,6.36,6.46,104057,0
+GILT.US,D,20230717,000000,6.42,6.52,6.37,6.5,126960,0
+GILT.US,D,20230718,000000,6.53,6.7,6.5,6.67,185431,0
+GILT.US,D,20230719,000000,6.7,6.75,6.54,6.6,121220,0
+GILT.US,D,20230720,000000,6.63,6.63,6.31,6.31,210936,0
+GILT.US,D,20230721,000000,6.37,6.435,6.32,6.37,73548,0
+GILT.US,D,20230724,000000,6.32,6.45,6.28,6.37,110397,0
+GILT.US,D,20230725,000000,6.22,6.22,5.98,6.03,190083,0
+GILT.US,D,20230726,000000,6.08,6.12,6.0202,6.1,68576,0
+GILT.US,D,20230727,000000,6.07,6.13,6,6.01,94805,0
+GILT.US,D,20230728,000000,6.01,6.11,6.01,6.05,53254,0
+GILT.US,D,20230731,000000,6.06,6.32,6.06,6.23,144856,0
+GILT.US,D,20230801,000000,6.17,6.37,6.17,6.33,103888,0
+GILT.US,D,20230802,000000,6.32,6.37,6.23,6.29,114336,0
+GILT.US,D,20230803,000000,6.26,6.44,6.25,6.27,87030,0
+GILT.US,D,20230804,000000,6.23,6.33,6.2,6.27,95234,0
+GILT.US,D,20230807,000000,6.35,6.37,6.2,6.29,104960,0
+GILT.US,D,20230808,000000,6.72,7.16,6.56,7.01,536691,0
+GILT.US,D,20230809,000000,7.06,7.06,6.73,6.905,340054,0
+GILT.US,D,20230810,000000,6.9,7.1,6.85,6.86,135533,0
+GILT.US,D,20230811,000000,6.84,6.99,6.77,6.96,82395,0
+GILT.US,D,20230814,000000,6.81,6.97,6.78,6.81,106972,0
+GILT.US,D,20230815,000000,6.77,6.86,6.6,6.635,124092,0
+GILT.US,D,20230816,000000,6.61,6.7201,6.59,6.69,142916,0
+GILT.US,D,20230817,000000,6.72,6.88,6.655,6.79,137790,0
+GILT.US,D,20230818,000000,6.78,6.83,6.6062,6.695,103352,0
+GILT.US,D,20230821,000000,6.62,6.7,6.46,6.57,131901,0
+GILT.US,D,20230822,000000,6.6,6.66,6.54,6.61,68812,0
+GILT.US,D,20230823,000000,6.6,6.7855,6.6,6.7,60659,0
+GILT.US,D,20230824,000000,6.73,6.73,6.48,6.49,64955,0
+GILT.US,D,20230825,000000,6.5,6.56,6.45,6.495,49975,0
+GILT.US,D,20230828,000000,6.46,6.645,6.46,6.54,109502,0
+GILT.US,D,20230829,000000,6.51,6.59,6.47,6.53,84914,0
+GILT.US,D,20230830,000000,6.49,6.915,6.49,6.81,187838,0
+GILT.US,D,20230831,000000,6.84,6.8719,6.65,6.66,93178,0
+GILT.US,D,20230901,000000,6.65,6.74,6.58,6.71,108932,0
+GILT.US,D,20230905,000000,6.68,6.75,6.61,6.63,72996,0
+GILT.US,D,20230906,000000,6.59,6.63,6.5,6.51,90426,0
+GILT.US,D,20230907,000000,6.45,6.5,6.42,6.47,71877,0
+GILT.US,D,20230908,000000,6.43,6.4799,6.38,6.4,68203,0
+GILT.US,D,20230911,000000,6.52,6.59,6.41,6.48,84123,0
+GILT.US,D,20230912,000000,6.52,6.6,6.48,6.56,59826,0
+GILT.US,D,20230913,000000,6.52,6.63,6.49,6.51,79940,0
+GILT.US,D,20230914,000000,6.46,6.64,6.38,6.53,105627,0
+GILT.US,D,20230915,000000,6.49,6.55,6.4,6.425,46927,0
+GILT.US,D,20230918,000000,6.44,6.48,6.38,6.44,73024,0
+GILT.US,D,20230919,000000,6.45,6.62,6.45,6.58,109272,0
+GILT.US,D,20230920,000000,6.63,6.65,6.48,6.52,57079,0
+GILT.US,D,20230921,000000,6.43,6.53,6.43,6.46,61339,0
+GILT.US,D,20230922,000000,6.46,6.57,6.41,6.42,38733,0
+GILT.US,D,20230925,000000,6.4,6.4612,6.31,6.38,74611,0
+GILT.US,D,20230926,000000,6.3,6.38,6.27,6.3,62905,0
+GILT.US,D,20230927,000000,6.31,6.385,6.2601,6.29,105875,0
+GILT.US,D,20230928,000000,6.33,6.5,6.33,6.44,50090,0
+GILT.US,D,20230929,000000,6.43,6.44,6.35,6.43,62182,0
+GILT.US,D,20231002,000000,6.43,6.56,6.38,6.41,115510,0
+GILT.US,D,20231003,000000,6.38,6.4258,6.33,6.34,85849,0
+GILT.US,D,20231004,000000,6.35,6.45,6.2501,6.42,173051,0
+GILT.US,D,20231005,000000,6.39,6.43,6.37,6.39,99808,0
+GILT.US,D,20231006,000000,6.36,6.42,6.28,6.37,54268,0
+GILT.US,D,20231009,000000,6.07,6.23,5.99,6.12,220208,0
+GILT.US,D,20231010,000000,6.17,6.43,6.17,6.35,91171,0
+GILT.US,D,20231011,000000,6.35,6.45,6.34,6.38,81041,0
+GILT.US,D,20231012,000000,6.33,6.38,6.28,6.33,103897,0
+GILT.US,D,20231013,000000,6.31,6.4109,6.13,6.18,63930,0
+GILT.US,D,20231016,000000,6.14,6.2495,6.09,6.15,182266,0
+GILT.US,D,20231017,000000,6.08,6.235,6.05,6.2,93057,0
+GILT.US,D,20231018,000000,6.17,6.2,6.11,6.18,100839,0
+GILT.US,D,20231019,000000,6.08,6.11,6,6.02,139426,0
+GILT.US,D,20231020,000000,6.04,6.08,6.02,6.05,72987,0
+GILT.US,D,20231023,000000,5.88,5.95,5.79,5.83,197449,0
+GILT.US,D,20231024,000000,5.77,5.83,5.7,5.76,107051,0
+GILT.US,D,20231025,000000,5.69,5.7955,5.66,5.67,78465,0
+GILT.US,D,20231026,000000,5.58,5.71,5.58,5.64,84064,0
+GILT.US,D,20231027,000000,5.61,5.65,5.52,5.52,67670,0
+GILT.US,D,20231030,000000,5.66,5.85,5.65,5.83,117567,0
+GILT.US,D,20231031,000000,5.9,6.02,5.88,6.01,109471,0
+GILT.US,D,20231101,000000,6.19,6.31,6.18,6.31,149847,0
+GILT.US,D,20231102,000000,6.5,6.55,6.28,6.32,84975,0
+GILT.US,D,20231103,000000,6.39,6.51,6.35,6.45,78768,0
+GILT.US,D,20231106,000000,6.41,6.5,6.35,6.42,92695,0
+GILT.US,D,20231107,000000,6.28,6.28,5.83,6.01,260609,0
+GILT.US,D,20231108,000000,6.15,6.21,6.04,6.1,126119,0
+GILT.US,D,20231109,000000,6.14,6.17,5.91,5.91,60855,0
+GILT.US,D,20231110,000000,5.92,6.06,5.89,6.02,59024,0
+GILT.US,D,20231113,000000,5.93,5.98,5.88,5.94,78303,0
+GILT.US,D,20231114,000000,6.03,6.18,6.03,6.17,87618,0
+GILT.US,D,20231115,000000,6.25,6.37,6.22,6.32,81255,0
+GILT.US,D,20231116,000000,6.42,6.46,6.28,6.3,75539,0
+GILT.US,D,20231117,000000,6.32,6.4,6.27,6.4,45411,0
+GILT.US,D,20231120,000000,6.34,6.38,6.26,6.3,46097,0
+GILT.US,D,20231121,000000,6.26,6.325,6.26,6.28,52169,0
+GILT.US,D,20231122,000000,6.33,6.38,6.23,6.26,48605,0
+GILT.US,D,20231124,000000,6.22,6.34,6.22,6.32,21050,0
+GILT.US,D,20231127,000000,6.37,6.47,6.33,6.41,100521,0
+GILT.US,D,20231128,000000,6.41,6.43,6.36,6.4,40759,0
+GILT.US,D,20231129,000000,6.42,6.5,6.41,6.47,44116,0
+GILT.US,D,20231130,000000,6.39,6.4368,6.335,6.39,45176,0
+GILT.US,D,20231201,000000,6.38,6.4499,6.32,6.35,47101,0
+GILT.US,D,20231204,000000,6.36,6.4,6.25,6.31,123711,0
+GILT.US,D,20231205,000000,6.29,6.3,6.17,6.21,105233,0
+GILT.US,D,20231206,000000,6.35,6.46,6.32,6.36,77382,0
+GILT.US,D,20231207,000000,6.5,6.8,6.48,6.8,206497,0
+GILT.US,D,20231208,000000,6.57,6.7299,6.55,6.63,95954,0
+GILT.US,D,20231211,000000,6.58,6.58,6.395,6.43,127494,0
+GILT.US,D,20231212,000000,6.39,6.39,6.28,6.3,71350,0
+GILT.US,D,20231213,000000,6.3,6.3354,6.18,6.3,119204,0
+GILT.US,D,20231214,000000,6.31,6.39,6.23,6.23,86859,0
+GILT.US,D,20231215,000000,6.19,6.23,6.06,6.11,166672,0
+GILT.US,D,20231218,000000,6.07,6.2,6.06,6.15,109140,0
+GILT.US,D,20231219,000000,6.2,6.22,6.13,6.18,58024,0
+GILT.US,D,20231220,000000,6.15,6.275,6.12,6.15,94579,0
+GILT.US,D,20231221,000000,6.2,6.24,6.15,6.17,110958,0
+GILT.US,D,20231222,000000,6.17,6.3,6.165,6.25,106490,0
+GILT.US,D,20231226,000000,6.22,6.33,6.22,6.31,87718,0
+GILT.US,D,20231227,000000,6.3,6.3,6.12,6.18,103666,0
+GILT.US,D,20231228,000000,6.11,6.19,6.1,6.17,106634,0
+GILT.US,D,20231229,000000,6.15,6.2268,6.11,6.11,65906,0
+GILT.US,D,20240102,000000,6.14,6.24,6.12,6.19,115953,0
+GILT.US,D,20240103,000000,6.07,6.08,5.91,5.93,164447,0
+GILT.US,D,20240104,000000,5.99,6.08,5.91,6.03,99879,0
+GILT.US,D,20240105,000000,6,6.03,5.93,5.98,47069,0
+GILT.US,D,20240108,000000,5.93,6.07,5.92,6.03,81648,0
+GILT.US,D,20240109,000000,5.95,6.11,5.95,6.03,73863,0
+GILT.US,D,20240110,000000,5.99,6.03,5.96,5.98,44717,0
+GILT.US,D,20240111,000000,5.96,5.96,5.73,5.76,150427,0
+GILT.US,D,20240112,000000,5.79,5.89,5.73,5.82,42087,0
+GILT.US,D,20240116,000000,5.81,5.8399,5.71,5.77,63244,0
+GILT.US,D,20240117,000000,5.81,5.93,5.81,5.88,71884,0
+GILT.US,D,20240118,000000,5.91,5.96,5.78,5.86,151657,0
+GILT.US,D,20240119,000000,5.89,5.9499,5.7901,5.93,264684,0
+GILT.US,D,20240122,000000,5.93,6.15,5.9,6.13,225889,0
+GILT.US,D,20240123,000000,6.17,6.23,6.0401,6.17,89999,0
+GILT.US,D,20240124,000000,6.22,6.3,6.18,6.26,127703,0
+GILT.US,D,20240125,000000,6.3,6.42,6.2525,6.38,90899,0
+GILT.US,D,20240126,000000,6.38,6.44,6.3703,6.41,53130,0
+GILT.US,D,20240129,000000,6.43,6.66,6.4236,6.64,149157,0
+GILT.US,D,20240130,000000,6.61,6.61,6.33,6.34,140700,0
+GILT.US,D,20240131,000000,6.33,6.49,6.31,6.33,122178,0
+GILT.US,D,20240201,000000,6.41,6.49,6.18,6.25,250895,0
+GILT.US,D,20240202,000000,6.25,6.45,6.25,6.34,123774,0
+GILT.US,D,20240205,000000,6.25,6.32,6.17,6.25,118640,0
+GILT.US,D,20240206,000000,6.29,6.5,6.25,6.5,146672,0
+GILT.US,D,20240207,000000,6.45,6.46,6.35,6.43,190533,0
+GILT.US,D,20240208,000000,6.5,6.57,6.47,6.51,160837,0
+GILT.US,D,20240209,000000,6.5,6.55,6.4401,6.5,250983,0
+GILT.US,D,20240212,000000,6.48,6.55,6.47,6.51,155345,0
+GILT.US,D,20240213,000000,6.38,6.51,6.38,6.5,142886,0
+GILT.US,D,20240214,000000,6.56,6.6,6.49,6.5,312253,0
+GILT.US,D,20240215,000000,6.52,6.56,6.42,6.44,75921,0
+GILT.US,D,20240216,000000,6.4,6.4201,6.25,6.315,137995,0
+GILT.US,D,20240220,000000,6.28,6.34,6.21,6.22,100089,0
+GILT.US,D,20240221,000000,6.22,6.33,6.2,6.3,120024,0
+GILT.US,D,20240222,000000,6.34,6.41,6.3,6.32,93649,0
+GILT.US,D,20240223,000000,6.29,6.34,6.2376,6.33,91829,0
+GILT.US,D,20240226,000000,6.16,6.181,5.77,6,658670,0
+GILT.US,D,20240227,000000,6,6,5.85,5.91,189104,0
+GILT.US,D,20240228,000000,5.86,5.93,5.82,5.82,150607,0
+GILT.US,D,20240229,000000,5.9,6.02,5.83,5.83,207632,0
+GILT.US,D,20240301,000000,5.82,5.895,5.8175,5.87,117856,0
+GILT.US,D,20240304,000000,5.9,5.94,5.73,5.8,275165,0
+GILT.US,D,20240305,000000,5.77,5.77,5.57,5.6,151501,0
+GILT.US,D,20240306,000000,5.75,5.8,5.63,5.77,419919,0
+GILT.US,D,20240307,000000,5.75,5.8,5.6,5.62,91077,0
+GILT.US,D,20240308,000000,5.61,5.68,5.59,5.64,106795,0
+GILT.US,D,20240311,000000,5.62,5.642,5.55,5.57,93688,0
+GILT.US,D,20240312,000000,5.55,5.6165,5.545,5.55,82643,0
+GILT.US,D,20240313,000000,5.57,5.6099,5.45,5.48,153216,0
+GILT.US,D,20240314,000000,5.47,5.69,5.3937,5.55,168432,0
+GILT.US,D,20240315,000000,5.52,5.58,5.475,5.57,78159,0
+GILT.US,D,20240318,000000,5.6,5.63,5.51,5.56,106588,0
+GILT.US,D,20240319,000000,5.55,5.55,5.48,5.51,61650,0
+GILT.US,D,20240320,000000,5.51,5.69,5.51,5.68,91144,0
+GILT.US,D,20240321,000000,5.69,5.72,5.55,5.57,92216,0
+GILT.US,D,20240322,000000,5.53,5.55,5.41,5.485,85221,0
+GILT.US,D,20240325,000000,5.42,5.495,5.4,5.43,72016,0
+GILT.US,D,20240326,000000,5.42,5.45,5.26,5.28,115473,0
+GILT.US,D,20240327,000000,5.29,5.32,5.2531,5.285,113435,0
+GILT.US,D,20240328,000000,5.27,5.45,5.27,5.43,95948,0
+GILT.US,D,20240401,000000,5.53,5.62,5.43,5.47,213083,0
+GILT.US,D,20240402,000000,5.6,5.84,5.57,5.72,201061,0
+GILT.US,D,20240403,000000,5.86,6.1,5.77,6.01,709159,0
+GILT.US,D,20240404,000000,6.01,6.38,6.01,6.15,272611,0
+GILT.US,D,20240405,000000,6.15,6.16,6,6.09,87229,0
+GILT.US,D,20240408,000000,6.07,6.09,5.9,5.94,79104,0
+GILT.US,D,20240409,000000,5.94,6.2,5.92,5.95,295645,0
+GILT.US,D,20240410,000000,5.87,5.91,5.71,5.76,426324,0
+GILT.US,D,20240411,000000,5.7,5.77,5.67,5.73,195237,0
+GILT.US,D,20240412,000000,5.66,5.6874,5.57,5.6,255630,0
+GILT.US,D,20240415,000000,5.55,5.5756,5.43,5.46,165879,0
+GILT.US,D,20240416,000000,5.4,5.43,5.32,5.36,318534,0
+GILT.US,D,20240417,000000,5.32,5.34,5.22,5.24,203543,0
+GILT.US,D,20240418,000000,5.28,5.375,5.26,5.36,163382,0
+GILT.US,D,20240419,000000,5.33,5.36,5.29,5.32,134891,0
+GILT.US,D,20240422,000000,5.32,5.38,5.31,5.31,52450,0
+GILT.US,D,20240423,000000,5.31,5.3702,5.31,5.36,72087,0
+GILT.US,D,20240424,000000,5.29,5.3,5.15,5.17,305672,0
+GILT.US,D,20240425,000000,5.04,5.11,4.965,5.08,176721,0
+GILT.US,D,20240426,000000,5.08,5.15,5.08,5.14,118728,0
+GILT.US,D,20240429,000000,5.1,5.17,5.02,5.05,285637,0
+GILT.US,D,20240430,000000,5.03,5.065,4.95,4.95,162371,0
+GILT.US,D,20240501,000000,5,5.13,4.97,5.02,162444,0
+GILT.US,D,20240502,000000,5.21,5.41,5.12,5.37,249064,0
+GILT.US,D,20240503,000000,5.5,5.51,5.38,5.47,180317,0
+GILT.US,D,20240506,000000,5.5,5.6,5.45,5.52,157129,0
+GILT.US,D,20240507,000000,5.58,5.64,5.43,5.59,176601,0
+GILT.US,D,20240508,000000,5.57,5.61,5.445,5.58,180664,0
+GILT.US,D,20240509,000000,5.54,5.6,5.48,5.57,113310,0
+GILT.US,D,20240510,000000,5.54,5.6,5.52,5.58,166597,0
+GILT.US,D,20240513,000000,5.56,5.62,5.5,5.55,94038,0
+GILT.US,D,20240514,000000,5.53,5.6,5.515,5.56,68487,0
+GILT.US,D,20240515,000000,5.54,5.585,5.45,5.54,116838,0
+GILT.US,D,20240516,000000,5.48,5.5189,5.42,5.48,147323,0
+GILT.US,D,20240517,000000,5.48,5.52,5.35,5.37,118110,0
+GILT.US,D,20240520,000000,5.33,5.39,5.33,5.36,73989,0
+GILT.US,D,20240521,000000,5.32,5.34,5.27,5.31,67505,0
+GILT.US,D,20240522,000000,5.27,5.31,5.229,5.29,149305,0
+GILT.US,D,20240523,000000,5.28,5.3,5.2,5.24,70581,0
+GILT.US,D,20240524,000000,5.26,5.31,5.205,5.29,58229,0
+GILT.US,D,20240528,000000,5.38,5.4808,5.38,5.445,138024,0
+GILT.US,D,20240529,000000,5.41,5.475,5.39,5.415,69920,0
+GILT.US,D,20240530,000000,5.47,5.55,5.465,5.505,64234,0
+GILT.US,D,20240531,000000,5.53,5.6,5.42,5.52,58481,0
+GILT.US,D,20240603,000000,5.53,5.6,5.48,5.6,89569,0
+GILT.US,D,20240604,000000,5.55,5.555,5.45,5.5,56115,0
+GILT.US,D,20240605,000000,5.44,5.44,5.24,5.3,120801,0
+GILT.US,D,20240606,000000,5.33,5.371,5.29,5.3,55808,0
+GILT.US,D,20240607,000000,5.26,5.31,5.23,5.31,72757,0
+GILT.US,D,20240610,000000,5.28,5.32,5.22,5.25,73357,0
+GILT.US,D,20240611,000000,5.22,5.2899,5.22,5.27,51238,0
+GILT.US,D,20240612,000000,5.29,5.35,5.28,5.32,68075,0
+GILT.US,D,20240613,000000,5.32,5.39,5.2328,5.24,43878,0
+GILT.US,D,20240614,000000,5.21,5.25,5.2,5.24,68219,0
+GILT.US,D,20240617,000000,5.04,5.7299,4.75,4.79,3216372,0
+GILT.US,D,20240618,000000,4.58,4.8,4.4103,4.54,2072087,0
+GILT.US,D,20240620,000000,4.52,4.6,4.4753,4.56,367892,0
+GILT.US,D,20240621,000000,4.53,4.79,4.51,4.6,1268220,0
+GILT.US,D,20240624,000000,4.62,4.69,4.59,4.68,208835,0
+GILT.US,D,20240625,000000,4.64,4.64,4.49,4.51,191571,0
+GILT.US,D,20240626,000000,4.41,4.45,4.31,4.35,343386,0
+GILT.US,D,20240627,000000,4.48,4.48,4.41,4.44,168216,0
+GILT.US,D,20240628,000000,4.41,4.51,4.38,4.47,227999,0
+GILT.US,D,20240701,000000,4.44,4.48,4.37,4.4,269875,0
+GILT.US,D,20240702,000000,4.43,4.56,4.43,4.46,353708,0
+GILT.US,D,20240703,000000,4.48,4.515,4.4514,4.46,127990,0
+GILT.US,D,20240705,000000,4.46,4.54,4.4315,4.48,324663,0
+GILT.US,D,20240708,000000,4.5,4.6,4.47,4.47,183140,0
+GILT.US,D,20240709,000000,4.56,4.61,4.455,4.46,268628,0
+GILT.US,D,20240710,000000,4.47,4.53,4.445,4.47,237226,0
+GILT.US,D,20240711,000000,4.52,4.61,4.52,4.52,287877,0
+GILT.US,D,20240712,000000,4.53,4.6685,4.5202,4.63,209863,0
+GILT.US,D,20240715,000000,4.67,4.69,4.61,4.65,169509,0
+GILT.US,D,20240716,000000,4.66,4.74,4.635,4.74,296026,0
+GILT.US,D,20240717,000000,4.69,4.74,4.66,4.7,166812,0
+GILT.US,D,20240718,000000,4.65,4.7491,4.555,4.63,245588,0
+GILT.US,D,20240719,000000,4.63,4.63,4.53,4.54,122678,0
+GILT.US,D,20240722,000000,4.54,4.58,4.535,4.54,102335,0
+GILT.US,D,20240723,000000,4.54,4.705,4.54,4.7,305589,0
+GILT.US,D,20240724,000000,4.74,4.76,4.61,4.64,244731,0
+GILT.US,D,20240725,000000,4.64,4.74,4.62,4.69,209964,0
+GILT.US,D,20240726,000000,4.73,4.74,4.6515,4.7,136448,0
+GILT.US,D,20240729,000000,4.59,4.64,4.52,4.57,184533,0
+GILT.US,D,20240730,000000,4.56,4.57,4.451,4.52,289677,0
+GILT.US,D,20240731,000000,4.5,4.62,4.4854,4.55,230368,0
+GILT.US,D,20240801,000000,4.51,4.59,4.35,4.35,228296,0
+GILT.US,D,20240802,000000,4.3,4.37,4.2,4.27,380256,0
+GILT.US,D,20240805,000000,4.16,4.16,4.04,4.07,363480,0
+GILT.US,D,20240806,000000,4.07,4.18,4.07,4.16,289688,0
+GILT.US,D,20240807,000000,4.44,4.53,4.385,4.5,533412,0
+GILT.US,D,20240808,000000,4.61,4.7,4.56,4.69,160117,0
+GILT.US,D,20240809,000000,4.75,4.755,4.64,4.7,171436,0
+GILT.US,D,20240812,000000,4.64,4.645,4.5,4.51,197798,0
+GILT.US,D,20240813,000000,4.52,4.67,4.52,4.64,150790,0
+GILT.US,D,20240814,000000,4.66,4.69,4.62,4.65,95599,0
+GILT.US,D,20240815,000000,4.66,4.7,4.62,4.64,136449,0
+GILT.US,D,20240816,000000,4.62,4.73,4.62,4.67,107332,0
+GILT.US,D,20240819,000000,4.64,4.66,4.59,4.64,83282,0
+GILT.US,D,20240820,000000,4.64,4.645,4.59,4.6,57852,0
+GILT.US,D,20240821,000000,4.6,4.695,4.55,4.65,183989,0
+GILT.US,D,20240822,000000,4.63,4.65,4.4716,4.49,127504,0
+GILT.US,D,20240823,000000,4.54,4.62,4.52,4.58,60756,0
+GILT.US,D,20240826,000000,4.58,4.6074,4.53,4.55,70627,0
+GILT.US,D,20240827,000000,4.54,4.55,4.475,4.5,93398,0
+GILT.US,D,20240828,000000,4.52,4.62,4.49,4.53,107250,0
+GILT.US,D,20240829,000000,4.54,4.63,4.53,4.57,79266,0
+GILT.US,D,20240830,000000,4.56,4.63,4.55,4.6,87972,0
+GILT.US,D,20240903,000000,4.54,4.56,4.435,4.44,107584,0
+GILT.US,D,20240904,000000,4.45,4.47,4.4117,4.42,62825,0
+GILT.US,D,20240905,000000,4.47,4.55,4.47,4.5,92786,0
+GILT.US,D,20240906,000000,4.5,4.5386,4.4,4.47,108828,0
+GILT.US,D,20240909,000000,4.4,4.44,4.36,4.405,111912,0
+GILT.US,D,20240910,000000,4.41,4.41,4.36,4.37,75553,0
+GILT.US,D,20240911,000000,4.37,4.4,4.3,4.39,101799,0
+GILT.US,D,20240912,000000,4.45,4.51,4.41,4.5,155949,0
+GILT.US,D,20240913,000000,4.57,4.59,4.45,4.535,361742,0
+GILT.US,D,20240916,000000,4.54,4.82,4.54,4.77,586726,0
+GILT.US,D,20240917,000000,4.75,4.775,4.71,4.75,152023,0
+GILT.US,D,20240918,000000,4.72,4.8187,4.71,4.73,95375,0
+GILT.US,D,20240919,000000,4.73,4.79,4.69,4.76,111891,0
+GILT.US,D,20240920,000000,4.76,4.82,4.72,4.75,132608,0
+GILT.US,D,20240923,000000,4.75,4.85,4.75,4.85,128904,0
+GILT.US,D,20240924,000000,4.9,4.96,4.8865,4.96,133614,0
+GILT.US,D,20240925,000000,4.94,4.97,4.865,4.87,96237,0
+GILT.US,D,20240926,000000,5,5.24,5,5.22,481188,0
+GILT.US,D,20240927,000000,5.25,5.28,5.11,5.125,205650,0
+GILT.US,D,20240930,000000,5.16,5.35,5.16,5.27,247635,0
+GILT.US,D,20241001,000000,5.28,5.28,5.07,5.13,193756,0
+GILT.US,D,20241002,000000,5.12,5.17,5.08,5.16,80774,0
+GILT.US,D,20241003,000000,5.11,5.1204,4.99,5.06,109511,0
+GILT.US,D,20241004,000000,5.07,5.1,5.0202,5.08,78330,0
+GILT.US,D,20241007,000000,5.08,5.14,5,5.05,86570,0
+GILT.US,D,20241008,000000,5.04,5.09,4.995,5.02,86149,0
+GILT.US,D,20241009,000000,5.02,5.0291,5,5.01,70801,0
+GILT.US,D,20241010,000000,4.99,5.005,4.95,4.96,58393,0
+GILT.US,D,20241011,000000,4.95,4.97,4.9123,4.93,95030,0
+GILT.US,D,20241014,000000,4.95,4.9888,4.91,4.92,61631,0
+GILT.US,D,20241015,000000,4.99,5.0598,4.92,4.92,128646,0
+GILT.US,D,20241016,000000,4.98,5.0247,4.95,5.02,79704,0
+GILT.US,D,20241017,000000,5,5.04,4.97,5.02,104534,0
+GILT.US,D,20241018,000000,5.01,5.09,5.01,5.05,72278,0
+GILT.US,D,20241021,000000,5.01,5.01,4.93,4.95,107576,0
+GILT.US,D,20241022,000000,4.98,5.03,4.96,4.99,112888,0
+GILT.US,D,20241023,000000,4.97,4.97,4.825,4.87,107103,0
+GILT.US,D,20241024,000000,4.89,4.94,4.83,4.92,85865,0
+GILT.US,D,20241025,000000,4.9,4.96,4.9,4.92,138231,0
+GILT.US,D,20241028,000000,4.97,5.11,4.97,5.06,189468,0
+GILT.US,D,20241029,000000,5.08,5.14,5.07,5.08,138122,0
+GILT.US,D,20241030,000000,5.2,5.33,5.19,5.24,136494,0
+GILT.US,D,20241031,000000,5.22,5.25,5.12,5.235,158884,0
+GILT.US,D,20241101,000000,5.25,5.28,5.06,5.26,119158,0
+GILT.US,D,20241104,000000,5.3,5.3485,5.21,5.26,119831,0
+GILT.US,D,20241105,000000,5.28,5.37,5.28,5.31,120120,0
+GILT.US,D,20241106,000000,5.43,5.5,5.37,5.48,200661,0
+GILT.US,D,20241107,000000,5.48,5.58,5.48,5.54,171787,0
+GILT.US,D,20241108,000000,5.52,5.54,5.4,5.53,122621,0
+GILT.US,D,20241111,000000,5.62,5.64,5.5537,5.61,192328,0
+GILT.US,D,20241112,000000,5.62,5.67,5.54,5.65,192956,0
+GILT.US,D,20241113,000000,5.5,5.5,4.93,4.98,1014789,0
+GILT.US,D,20241114,000000,4.97,5.05,4.86,4.875,190508,0
+GILT.US,D,20241115,000000,4.9,5.065,4.855,5.03,182862,0
+GILT.US,D,20241118,000000,5.18,5.58,5.18,5.58,391178,0
+GILT.US,D,20241119,000000,5.5,5.53,5.385,5.44,229738,0
+GILT.US,D,20241120,000000,5.4,5.4,5.215,5.27,122832,0
+GILT.US,D,20241121,000000,5.27,5.2999,5.2,5.205,90683,0
+GILT.US,D,20241122,000000,5.2,5.27,5.2,5.24,145891,0
+GILT.US,D,20241125,000000,5.3,5.59,5.26,5.55,351822,0
+GILT.US,D,20241126,000000,5.52,5.5495,5.39,5.42,194328,0
+GILT.US,D,20241127,000000,5.41,5.43,5.3,5.41,110362,0
+GILT.US,D,20241129,000000,5.41,5.525,5.41,5.48,71316,0
+GILT.US,D,20241202,000000,5.45,5.81,5.4,5.78,426243,0
+GILT.US,D,20241203,000000,5.88,6.4,5.88,6.09,1826574,0
+GILT.US,D,20241204,000000,6.285,6.35,6.09,6.125,1809056,0
+GILT.US,D,20241205,000000,6.11,6.3395,6.06,6.12,638809,0
+GILT.US,D,20241206,000000,6.12,6.1602,6.01,6.09,380925,0
+GILT.US,D,20241209,000000,6.13,6.28,6.12,6.17,324141,0
+GILT.US,D,20241210,000000,6.14,6.17,6.01,6.14,259148,0
+GILT.US,D,20241211,000000,6.1,6.16,6.04,6.13,269134,0
+GILT.US,D,20241212,000000,6.12,6.14,6.02,6.02,187043,0
+GILT.US,D,20241213,000000,6,6.02,5.9,5.95,356331,0
+GILT.US,D,20241216,000000,5.93,6.16,5.88,6.11,386383,0
+GILT.US,D,20241217,000000,6.1,6.1231,5.92,5.98,321809,0
+GILT.US,D,20241218,000000,6.04,6.14,5.87,5.9,306730,0
+GILT.US,D,20241219,000000,5.9,5.93,5.68,5.85,466479,0
+GILT.US,D,20241220,000000,5.78,5.92,5.715,5.86,306186,0
+GILT.US,D,20241223,000000,5.86,5.89,5.73,5.8,185813,0
+GILT.US,D,20241224,000000,5.77,5.89,5.6922,5.89,112391,0
+GILT.US,D,20241226,000000,5.78,5.92,5.76,5.86,203274,0
+GILT.US,D,20241227,000000,5.88,5.98,5.7917,5.96,280654,0
+GILT.US,D,20241230,000000,5.99,6.06,5.901,6.04,396690,0
+GILT.US,D,20241231,000000,6.15,6.33,6.09,6.15,487356,0
+GILT.US,D,20250102,000000,6.21,6.23,6.005,6.15,261203,0
+GILT.US,D,20250103,000000,6.18,6.18,6.02,6.1,190079,0
+GILT.US,D,20250106,000000,6.3,6.7879,6.3,6.7,952900,0
+GILT.US,D,20250107,000000,6.81,6.8245,6.33,6.48,633549,0
+GILT.US,D,20250108,000000,6.49,6.51,6.2,6.32,311685,0
+GILT.US,D,20250110,000000,6.25,6.3252,6.139,6.28,191824,0
+GILT.US,D,20250113,000000,6.41,6.52,6.315,6.425,592430,0
+GILT.US,D,20250114,000000,6.49,6.695,6.45,6.58,411116,0
+GILT.US,D,20250115,000000,6.61,6.63,6.4899,6.6,357417,0
+GILT.US,D,20250116,000000,6.59,6.77,6.56,6.58,374242,0
+GILT.US,D,20250117,000000,6.62,6.72,6.5,6.67,282740,0
+GILT.US,D,20250121,000000,6.75,7.18,6.64,7.01,789974,0
+GILT.US,D,20250122,000000,7.1,7.33,7.01,7.11,622287,0
+GILT.US,D,20250123,000000,7.07,7.22,7.05,7.11,330898,0
+GILT.US,D,20250124,000000,7.15,7.51,7.12,7.29,531408,0
+GILT.US,D,20250127,000000,7.06,7.08,6.72,6.77,486046,0
+GILT.US,D,20250128,000000,6.89,7.01,6.87,6.88,358596,0
+GILT.US,D,20250129,000000,7.03,7.1,6.83,6.93,483613,0
+GILT.US,D,20250130,000000,7.05,7.18,7.01,7.05,358458,0
+GILT.US,D,20250131,000000,7.1,7.38,7.07,7.15,322472,0
+GILT.US,D,20250203,000000,7.02,7.1499,6.89,7.08,312872,0
+GILT.US,D,20250204,000000,7.15,7.34,7.115,7.3,368422,0
+GILT.US,D,20250205,000000,7.32,7.66,7.315,7.65,454692,0
+GILT.US,D,20250206,000000,7.64,7.76,7.52,7.53,377740,0
+GILT.US,D,20250207,000000,7.54,7.71,7.351,7.41,238858,0
+GILT.US,D,20250210,000000,7.48,7.53,7.28,7.42,331440,0
+GILT.US,D,20250211,000000,7.39,7.51,7.28,7.39,491176,0
+GILT.US,D,20250212,000000,7.25,7.26,6.79,7.1,1163818,0
+GILT.US,D,20250213,000000,7.04,7.28,6.75,6.845,461831,0
+GILT.US,D,20250214,000000,6.84,6.98,6.73,6.78,553013,0
+GILT.US,D,20250218,000000,7.05,7.77,7.04,7.35,1108341,0
+GILT.US,D,20250219,000000,7.47,7.78,7.42,7.78,1039842,0
+GILT.US,D,20250220,000000,7.8,8.045,7.5953,7.69,821418,0
+GILT.US,D,20250221,000000,7.7,7.96,7.48,7.56,568974,0
+GILT.US,D,20250224,000000,7.66,7.81,7.37,7.435,670188,0
+GILT.US,D,20250225,000000,7.44,7.44,7.1,7.35,353879,0
+GILT.US,D,20250226,000000,7.45,7.52,7.29,7.325,248291,0
+GILT.US,D,20250227,000000,7.41,7.42,7.115,7.13,269823,0
+GILT.US,D,20250228,000000,7.1,7.11,6.89,7.11,407385,0
+GILT.US,D,20250303,000000,7.21,7.42,6.76,6.77,507052,0
+GILT.US,D,20250304,000000,6.652,6.81,6.47,6.67,438081,0
+GILT.US,D,20250305,000000,6.72,7.83,6.72,7.58,1034155,0
+GILT.US,D,20250306,000000,7.42,7.45,7.01,7.12,486569,0
+GILT.US,D,20250307,000000,7.11,7.15,6.7,7.04,470030,0
+GILT.US,D,20250310,000000,6.9,6.93,6.56,6.72,558787,0
+GILT.US,D,20250311,000000,6.78,7.07,6.67,6.94,469542,0
+GILT.US,D,20250312,000000,7.07,7.13,6.88,7.07,226138,0
+GILT.US,D,20250313,000000,7.07,7.07,6.8446,6.935,216497,0
+GILT.US,D,20250314,000000,7,7.115,6.9673,7.04,278831,0
+GILT.US,D,20250317,000000,6.99,7.185,6.99,7.17,276621,0
+GILT.US,D,20250318,000000,7.12,7.12,6.8,6.87,255240,0
+GILT.US,D,20250319,000000,6.93,6.94,6.725,6.82,252173,0
+GILT.US,D,20250320,000000,6.75,6.9,6.7,6.7,182735,0
+GILT.US,D,20250321,000000,6.61,6.655,6.5367,6.6,186194,0
+GILT.US,D,20250324,000000,6.56,6.82,6.55,6.74,224797,0
+GILT.US,D,20250325,000000,6.85,6.85,6.66,6.71,219064,0
+GILT.US,D,20250326,000000,6.76,6.76,6.5801,6.63,177555,0
+GILT.US,D,20250327,000000,6.66,6.72,6.61,6.62,136029,0
+GILT.US,D,20250328,000000,6.61,6.695,6.4215,6.48,293427,0
+GILT.US,D,20250331,000000,6.36,6.41,6.18,6.35,442504,0
+GILT.US,D,20250401,000000,6.35,6.395,6.22,6.28,172085,0
+GILT.US,D,20250402,000000,6.25,6.3658,6.225,6.28,175572,0
+GILT.US,D,20250403,000000,5.99,6.02,5.79,5.9,394363,0
+GILT.US,D,20250404,000000,5.51,5.62,5.3,5.52,502758,0
+GILT.US,D,20250407,000000,5.5,5.94,5.37,5.72,479598,0
+GILT.US,D,20250408,000000,5.79,5.95,5.44,5.47,339430,0
+GILT.US,D,20250409,000000,5.52,6.14,5.47,6.05,431413,0
+GILT.US,D,20250410,000000,5.93,5.9899,5.75,5.88,202037,0
+GILT.US,D,20250411,000000,5.89,5.97,5.8,5.97,116245,0
+GILT.US,D,20250414,000000,6.14,6.265,5.87,6.06,221012,0
+GILT.US,D,20250415,000000,6.39,6.39,6.14,6.21,280725,0
+GILT.US,D,20250416,000000,6.12,6.21,6,6.09,130741,0
+GILT.US,D,20250417,000000,6.13,6.18,6.02,6.13,150601,0
+GILT.US,D,20250421,000000,6.03,6.06,5.93,6,159662,0
+GILT.US,D,20250422,000000,6.23,6.28,6.1,6.22,196641,0
+GILT.US,D,20250423,000000,6.43,6.48,6.23,6.26,219063,0
+GILT.US,D,20250424,000000,6.24,6.35,6.24,6.3,148266,0
+GILT.US,D,20250425,000000,6.26,6.4,6.26,6.355,132953,0
+GILT.US,D,20250428,000000,6.35,6.43,6.285,6.35,123911,0
+GILT.US,D,20250429,000000,6.35,6.4,6.21,6.36,184845,0
+GILT.US,D,20250430,000000,6.26,6.3733,6.18,6.34,202467,0
+GILT.US,D,20250501,000000,6.38,6.5,6.38,6.42,163978,0
+GILT.US,D,20250502,000000,6.53,6.55,6.46,6.53,151781,0
+GILT.US,D,20250505,000000,6.5,6.58,6.38,6.43,194672,0
+GILT.US,D,20250506,000000,6.48,6.48,6.29,6.37,135161,0
+GILT.US,D,20250507,000000,6.52,6.73,6.5,6.58,240521,0
+GILT.US,D,20250508,000000,6.68,6.7,6.5,6.52,296493,0
+GILT.US,D,20250509,000000,6.52,6.535,6.435,6.52,225649,0
+GILT.US,D,20250512,000000,6.72,6.74,6.54,6.6,321443,0
+GILT.US,D,20250513,000000,6.56,6.72,6.53,6.68,225410,0
+GILT.US,D,20250514,000000,6.75,6.78,6.602,6.65,141831,0
+GILT.US,D,20250515,000000,6.6,6.71,6.565,6.69,156911,0
+GILT.US,D,20250516,000000,6.71,6.75,6.46,6.68,491593,0
+GILT.US,D,20250519,000000,6.06,6.13,5.74,5.99,1545695,0
+GILT.US,D,20250520,000000,5.97,6.198,5.97,6.13,547824,0
+GILT.US,D,20250521,000000,6.02,6.05,5.81,5.86,618240,0
+GILT.US,D,20250522,000000,5.82,5.84,5.64,5.64,312206,0
+GILT.US,D,20250523,000000,5.51,5.5835,5.43,5.48,373349,0
+GILT.US,D,20250527,000000,5.85,5.95,5.71,5.81,848714,0
+GILT.US,D,20250528,000000,5.86,5.895,5.62,5.73,632345,0
+GILT.US,D,20250529,000000,5.76,5.76,5.56,5.665,313173,0
+GILT.US,D,20250530,000000,5.65,5.65,5.51,5.57,252823,0
+GILT.US,D,20250602,000000,5.51,5.6599,5.46,5.63,557385,0
+GILT.US,D,20250603,000000,6,6.17,5.93,6.1,821241,0
+GILT.US,D,20250604,000000,6.13,6.16,5.945,5.98,483141,0
+GILT.US,D,20250605,000000,6.03,6.075,5.8,5.86,280991,0
+GILT.US,D,20250606,000000,5.9,6.01,5.87,5.98,256683,0
+GILT.US,D,20250609,000000,5.99,6.075,5.96,6.03,294997,0
+GILT.US,D,20250610,000000,6.33,6.48,6.22,6.33,504374,0
+GILT.US,D,20250611,000000,6.33,6.49,6.275,6.29,421028,0
+GILT.US,D,20250612,000000,6.22,6.43,6.18,6.3,284082,0
+GILT.US,D,20250613,000000,6.19,6.32,6.07,6.08,289084,0
+GILT.US,D,20250616,000000,6.23,6.5199,6.2,6.39,473372,0
+GILT.US,D,20250617,000000,6.36,6.3764,6.27,6.28,221059,0
+GILT.US,D,20250618,000000,6.33,6.425,6.24,6.24,694764,0
+GILT.US,D,20250620,000000,6.3,6.495,6.28,6.49,838465,0
+GILT.US,D,20250623,000000,6.52,6.68,6.4032,6.61,418393,0
+GILT.US,D,20250624,000000,6.71,7.12,6.71,7.1,598599,0
+GILT.US,D,20250625,000000,7.15,7.2,6.895,6.95,727340,0
+GILT.US,D,20250626,000000,6.92,7.0149,6.83,6.93,339207,0
+GILT.US,D,20250627,000000,6.92,7.05,6.8001,7.02,252814,0
+GILT.US,D,20250630,000000,7.12,7.328,7.07,7.09,488402,0
+GILT.US,D,20250701,000000,7.16,7.16,6.94,7.09,304709,0
+GILT.US,D,20250702,000000,7.11,7.19,6.99,7.14,454448,0
+GILT.US,D,20250703,000000,7.14,7.25,7.11,7.21,210509,0
+GILT.US,D,20250707,000000,7.14,7.23,7.01,7.1,296838,0
+GILT.US,D,20250708,000000,7.11,7.28,7.09,7.19,248671,0
+GILT.US,D,20250709,000000,7.49,8.07,7.48,7.67,1294698,0
+GILT.US,D,20250710,000000,7.65,7.8343,7.51,7.53,549006,0
+GILT.US,D,20250711,000000,7.44,7.595,7.28,7.53,504593,0
+GILT.US,D,20250714,000000,7.35,7.48,7.31,7.38,406469,0
+GILT.US,D,20250715,000000,7.4,7.67,7.4,7.58,740975,0
+GILT.US,D,20250716,000000,7.74,7.97,7.61,7.72,698570,0
+GILT.US,D,20250717,000000,7.67,7.96,7.6205,7.92,488637,0
+GILT.US,D,20250718,000000,7.99,8.17,7.84,7.89,495006,0
+GILT.US,D,20250721,000000,7.89,8.055,7.84,7.93,459416,0
+GILT.US,D,20250722,000000,8.32,8.55,8.03,8.1,866469,0
+GILT.US,D,20250723,000000,8.12,8.12,7.96,8,455314,0
+GILT.US,D,20250724,000000,8,8.01,7.76,7.78,454206,0
+GILT.US,D,20250725,000000,7.77,7.81,7.65,7.74,247871,0
+GILT.US,D,20250728,000000,7.76,7.7799,7.58,7.64,384077,0
+GILT.US,D,20250729,000000,7.77,7.9099,7.55,7.56,566442,0
+GILT.US,D,20250730,000000,7.57,7.6634,7.48,7.54,291319,0
+GILT.US,D,20250731,000000,7.51,7.59,7.37,7.48,239445,0
+GILT.US,D,20250801,000000,7.3,7.42,7.24,7.35,258477,0
+GILT.US,D,20250804,000000,7.41,7.5174,7.36,7.46,301360,0
+GILT.US,D,20250805,000000,7.39,7.41,7.2218,7.35,600618,0
+GILT.US,D,20250806,000000,8,9.4,7.995,9.15,3833776,0
+GILT.US,D,20250807,000000,9.02,9.02,8.74,8.99,1255612,0
+GILT.US,D,20250808,000000,9,9.215,8.77,8.79,784653,0
+GILT.US,D,20250811,000000,8.89,9.13,8.7745,8.95,698913,0
+GILT.US,D,20250812,000000,8.98,9.38,8.98,9.1,947238,0
+GILT.US,D,20250813,000000,9.26,9.28,8.94,9.07,562450,0
+GILT.US,D,20250814,000000,8.87,9,8.74,8.85,569165,0
+GILT.US,D,20250815,000000,8.85,8.94,8.76,8.8,290097,0
+GILT.US,D,20250818,000000,8.73,8.78,8.57,8.7,540940,0
+GILT.US,D,20250819,000000,8.69,8.78,8.515,8.58,498289,0
+GILT.US,D,20250820,000000,9.07,9.26,8.83,8.9,1116371,0
+GILT.US,D,20250821,000000,8.9,9.5364,8.9,9.51,1542384,0
+GILT.US,D,20250822,000000,9.54,9.63,9.31,9.39,896268,0
+GILT.US,D,20250825,000000,9.4,9.45,9.29,9.29,531728,0
+GILT.US,D,20250826,000000,9.75,9.99,9.67,9.95,1166841,0
+GILT.US,D,20250827,000000,9.95,10.09,9.8,9.82,754522,0
+GILT.US,D,20250828,000000,9.82,9.82,9.53,9.56,534394,0
+GILT.US,D,20250829,000000,9.5,9.5,9.26,9.41,478860,0
+GILT.US,D,20250902,000000,9.18,9.3795,9.104,9.35,425221,0
+GILT.US,D,20250903,000000,9.5,9.551,9.34,9.47,370023,0
+GILT.US,D,20250904,000000,9.54,9.89,9.5,9.89,645436,0
+GILT.US,D,20250905,000000,9.87,10.01,9.7703,9.97,542034,0
+GILT.US,D,20250908,000000,10.13,10.65,10.12,10.57,1662352,0
+GILT.US,D,20250909,000000,10.145,10.705,9.95,10.68,1765942,0
+GILT.US,D,20250910,000000,10.72,10.88,10.4,10.57,755184,0
+GILT.US,D,20250911,000000,10.58,11.06,10.58,11,868232,0
+GILT.US,D,20250912,000000,10.79,10.96,10.69,10.82,673452,0
+GILT.US,D,20250915,000000,10.94,11.6,10.94,11.5,1384774,0
+GILT.US,D,20250916,000000,11.38,11.55,11.25,11.28,873615,0
+GILT.US,D,20250917,000000,11.21,11.36,10.92,11.14,939269,0
+GILT.US,D,20250918,000000,11.21,11.52,11.21,11.4,932252,0
+GILT.US,D,20250919,000000,11.44,11.81,11.3801,11.63,2470961,0
+GILT.US,D,20250922,000000,11.73,12.065,11.64,11.84,995460,0
+GILT.US,D,20250923,000000,12,12.45,11.88,12.02,1305051,0
+GILT.US,D,20250924,000000,12.05,12.1999,11.71,11.73,761334,0
+GILT.US,D,20250925,000000,11.63,11.8299,11.43,11.7,886866,0
+GILT.US,D,20250926,000000,11.71,11.86,11.53,11.74,433229,0
+GILT.US,D,20250929,000000,12.02,12.208,11.9,12.17,735299,0
+GILT.US,D,20250930,000000,12.48,13.06,12.41,13.02,1556327,0
+GILT.US,D,20251001,000000,12.96,13.99,12.75,13.91,1487558,0
+GILT.US,D,20251002,000000,13.97,13.99,13.403,13.59,1196783,0
+GILT.US,D,20251003,000000,13.66,13.88,13.402,13.47,930889,0
+GILT.US,D,20251006,000000,13.86,14.33,13.86,14.2,1211673,0
+GILT.US,D,20251007,000000,14.375,14.65,13.4682,13.76,1214910,0
+GILT.US,D,20251008,000000,13.9,14.38,13.6941,14.36,967530,0
+GILT.US,D,20251009,000000,14.49,14.49,13.86,14.09,858100,0
+GILT.US,D,20251010,000000,14.15,14.19,13.35,13.6,988722,0
+GILT.US,D,20251013,000000,14.09,14.4199,13.83,13.88,820457,0
+GILT.US,D,20251014,000000,13.51,14.32,13.47,13.95,658824,0
+GILT.US,D,20251015,000000,14.6,14.95,14.19,14.49,1448163,0
+GILT.US,D,20251016,000000,14.53,14.6399,13.76,13.84,941050,0
+GILT.US,D,20251017,000000,13.71,13.9,13.38,13.71,978080,0
+GILT.US,D,20251020,000000,13.92,14.045,13.71,13.89,640465,0
+GILT.US,D,20251021,000000,13.89,14.05,13.52,13.72,643079,0
+GILT.US,D,20251022,000000,13.72,13.87,13.06,13.37,873363,0
+GILT.US,D,20251023,000000,13.54,14.4,13.46,14.34,757587,0
+GILT.US,D,20251024,000000,14.54,15.03,14.4412,14.86,876118,0
+GILT.US,D,20251027,000000,15.1,15.24,14.2,14.51,1092871,0
+GILT.US,D,20251028,000000,14.48,14.835,14.45,14.71,662050,0
+GILT.US,D,20251029,000000,14.71,15.06,14.26,14.45,998264,0
+GILT.US,D,20251030,000000,14.32,14.5399,14.1259,14.32,384424,0
+GILT.US,D,20251031,000000,14.42,14.575,14.28,14.49,435113,0
+GILT.US,D,20251103,000000,14.46,14.5,14.17,14.29,488604,0
+GILT.US,D,20251104,000000,13.85,14.04,13.3228,13.35,1044560,0
+GILT.US,D,20251105,000000,13.3,13.39,13.06,13.28,869093,0
+GILT.US,D,20251106,000000,13.04,13.15,12.55,12.56,1145234,0
+GILT.US,D,20251107,000000,12.23,12.4525,12.07,12.4,812008,0
+GILT.US,D,20251110,000000,12.84,13,12.44,12.48,643802,0
+GILT.US,D,20251111,000000,12.46,12.58,12.27,12.48,808451,0
+GILT.US,D,20251112,000000,13.01,13.79,12.87,13.38,1829266,0
+GILT.US,D,20251113,000000,13.33,13.5,12.06,12.24,1162870,0
+GILT.US,D,20251114,000000,11.62,12.09,11.59,11.765,1081141,0
+GILT.US,D,20251117,000000,11.6,11.855,11.37,11.65,1159822,0
+GILT.US,D,20251118,000000,11.54,11.64,11.2731,11.35,643548,0
+GILT.US,D,20251119,000000,11.31,11.49,10.97,11.07,676238,0
+GILT.US,D,20251120,000000,11.61,11.682,10.68,10.73,708510,0
+GILT.US,D,20251121,000000,10.68,10.95,10.42,10.87,560077,0
+GILT.US,D,20251124,000000,10.91,11.339,10.87,11.32,467543,0
+GILT.US,D,20251125,000000,11.24,11.4265,11.01,11.33,335719,0
+GILT.US,D,20251126,000000,11.42,11.6,11.375,11.52,344202,0
+GILT.US,D,20251128,000000,11.55,11.68,11.43,11.64,227280,0
+GILT.US,D,20251201,000000,11.52,11.53,11.277521,11.41,370698,0
+GILT.US,D,20251202,000000,11.88,11.96,11.52,11.84,789179,0
+GILT.US,D,20251203,000000,11.75,11.81,11.252,11.63,502214,0
+GILT.US,D,20251204,000000,11.57,12,11.49,11.78,540367,0
+GILT.US,D,20251205,000000,11.7,11.9,11.5601,11.86,303730,0
+GILT.US,D,20251208,000000,11.93,12.23,11.87,12.22,339266,0
+GILT.US,D,20251209,000000,12.08,12.22,11.96,12.12,269990,0
+GILT.US,D,20251210,000000,12.03,12.59,11.907,12.44,345581,0
+GILT.US,D,20251211,000000,12.51,13.08,12.18,13.07,696504,0
+GILT.US,D,20251212,000000,13.035,13.035,12.57,12.68,567995,0
+GILT.US,D,20251215,000000,12.98,12.98,12.12,12.27,633580,0
+GILT.US,D,20251216,000000,11.62,11.91,11.45,11.71,837360,0
+GILT.US,D,20251217,000000,11.78,11.83,11.28,11.33,515566,0
+GILT.US,D,20251218,000000,11.53,11.6,11.31,11.35,494642,0
+GILT.US,D,20251219,000000,11.35,11.96,11.35,11.81,506322,0
+GILT.US,D,20251222,000000,11.96,12.64,11.96,12.41,691564,0
+GILT.US,D,20251223,000000,12.41,12.7,12.35,12.53,270103,0
+GILT.US,D,20251224,000000,12.55,12.75,12.5,12.68,130818,0
+GILT.US,D,20251226,000000,12.67,12.7,12.4901,12.59,245350,0
+GILT.US,D,20251229,000000,12.6,13.0799,12.5,12.9,457364,0
+GILT.US,D,20251230,000000,13.215,13.29,12.95,13.07,346813,0
+GILT.US,D,20251231,000000,13.08,13.14,12.79,12.94,343532,0
+GILT.US,D,20260102,000000,13.1,13.51,13.1,13.41,390410,0
+GILT.US,D,20260105,000000,13.76,14.478,13.39,14.31,962009,0
+GILT.US,D,20260106,000000,14.35,15.14,14.19,15.06,889292,0
+GILT.US,D,20260107,000000,15.01,15.14,14.52,14.59,557243,0
+GILT.US,D,20260108,000000,14.77,15.25,14.76,15.01,830683,0
+GILT.US,D,20260109,000000,15.1,15.1,14.4208,15.06,473983,0
+GILT.US,D,20260112,000000,15.14,17.2,15.12,17.07,2246384,0
+GILT.US,D,20260113,000000,17.16,17.89,17,17.08,1581001,0
+GILT.US,D,20260114,000000,17,17.2426,16.3,16.75,1066852,0
+GILT.US,D,20260115,000000,17.17,17.89,17.13,17.67,1088983,0
+GILT.US,D,20260116,000000,17.64,18.09,17.2,17.86,1048217,0
+GILT.US,D,20260120,000000,17.46,18.39,17.306,17.67,1227815,0
+GILT.US,D,20260121,000000,17.94,18.05,16.87,17.71,998404,0
+GILT.US,D,20260122,000000,18.17,18.45,17.79,18.43,574382,0
+GILT.US,D,20260123,000000,18.67,18.67,18,18.65,489383,0
+GILT.US,D,20260126,000000,18.92,19.01,18.1,18.42,820223,0
+GILT.US,D,20260127,000000,18.98,19.2799,18.65,19.22,941473,0
+GILT.US,D,20260128,000000,19.59,20,19.548,19.97,1122842,0
+GILT.US,D,20260129,000000,19.97,20.1,19.23,19.97,910335,0
+GILT.US,D,20260130,000000,19.77,20.3757,18.76,19.29,1315079,0
+GILT.US,D,20260202,000000,18.98,19.25,18.41,18.66,1010619,0
+GILT.US,D,20260203,000000,19.18,19.7,18.6,19.66,902947,0
+GILT.US,D,20260204,000000,19.98,20.18,17.69,18.7,1275828,0
+GILT.US,D,20260205,000000,18.39,19.792,18.11,19.42,1337408,0
+GILT.US,D,20260206,000000,19.23,19.7099,17.89,18.46,1462848,0
+GILT.US,D,20260209,000000,18.31,19.325,18.13,19.27,873377,0
+GILT.US,D,20260210,000000,16.24,16.69,14.81,15.04,3418618,0
+GILT.US,D,20260211,000000,15.139,15.14,13.4,13.7,2174450,0
+GILT.US,D,20260212,000000,13.71,14.15,12.91,13.25,1613239,0
+GILT.US,D,20260213,000000,13.3,14.17,13.12,13.77,1039660,0
+GILT.US,D,20260217,000000,13.53,14.24,13.3505,14.21,836825,0
+GILT.US,D,20260218,000000,14.355,14.96,14.3,14.56,1412663,0
diff --git a/daily/us/nasdaq stocks/1/glad.us.txt b/daily/us/nasdaq stocks/1/glad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df5aee29fad797f75fc5e58bdc9e306fa6b272de
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glad.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLAD.US,D,20050225,000000,14.2745,14.5638,14.23,14.4518,36688.402110461,0
+GLAD.US,D,20050228,000000,14.6607,14.6807,14.3361,14.3361,51686.949377779,0
+GLAD.US,D,20050301,000000,14.4518,14.5397,14.1005,14.2406,64223.668619408,0
+GLAD.US,D,20050302,000000,14.1005,14.4786,14.1005,14.1644,49748.914549041,0
+GLAD.US,D,20050303,000000,14.1867,14.3671,14.062,14.1465,62660.717884576,0
+GLAD.US,D,20050304,000000,14.3452,14.3841,14.0524,14.2494,35514.382875905,0
+GLAD.US,D,20050307,000000,14.3198,14.4518,14.2165,14.3959,44022.710990136,0
+GLAD.US,D,20050308,000000,14.2494,14.4644,14.23,14.2406,99971.049158785,0
+GLAD.US,D,20050309,000000,14.2745,14.3331,13.9275,13.9275,59254.857982078,0
+GLAD.US,D,20050310,000000,13.9275,14.1914,13.7538,13.7817,77422.65512155,0
+GLAD.US,D,20050311,000000,13.9458,14.5166,13.9235,14.3988,113862.40597874,0
+GLAD.US,D,20050314,000000,14.3603,14.3959,14.2538,14.3671,75293.164848407,0
+GLAD.US,D,20050315,000000,14.2745,14.3912,14.1423,14.3671,89613.791265405,0
+GLAD.US,D,20050316,000000,14.4518,14.4518,13.9751,13.9859,52783.904785656,0
+GLAD.US,D,20050317,000000,13.9859,14.1005,13.779,13.9751,116693.29748688,0
+GLAD.US,D,20050318,000000,13.9999,14.1067,13.7335,13.7599,79868.227496305,0
+GLAD.US,D,20050321,000000,13.8559,13.9923,13.7335,13.7538,37156.203620845,0
+GLAD.US,D,20050322,000000,13.7994,13.9351,13.3341,13.338,93279.741582947,0
+GLAD.US,D,20050323,000000,13.2882,13.2935,12.5274,12.8448,456070.95101756,0
+GLAD.US,D,20050324,000000,12.9117,12.9875,12.8266,12.8448,67318.262909464,0
+GLAD.US,D,20050328,000000,12.9918,12.9918,12.8354,12.894,52176.425089416,0
+GLAD.US,D,20050329,000000,12.7649,12.7955,12.0083,12.2036,158497.41315428,0
+GLAD.US,D,20050330,000000,12.2358,12.3243,12.1372,12.2653,159407.72960693,0
+GLAD.US,D,20050331,000000,12.3828,12.4587,12.2596,12.3659,168548.22192438,0
+GLAD.US,D,20050401,000000,12.4587,12.472,12.2439,12.3454,55859.233119049,0
+GLAD.US,D,20050404,000000,12.4408,12.6384,12.3488,12.5444,60620.934722179,0
+GLAD.US,D,20050405,000000,12.4786,12.8115,12.4128,12.7915,65637.308190035,0
+GLAD.US,D,20050406,000000,12.8191,12.8191,12.5829,12.758,57239.157265512,0
+GLAD.US,D,20050407,000000,12.6766,13.1044,12.6618,13.0419,62178.466906688,0
+GLAD.US,D,20050408,000000,13.0977,13.1115,12.8856,12.8856,62356.07494474,0
+GLAD.US,D,20050411,000000,12.8266,13.2278,12.8266,13.0263,63046.639079119,0
+GLAD.US,D,20050412,000000,13.0332,13.1289,12.7006,13.0935,70577.821953507,0
+GLAD.US,D,20050413,000000,13.1421,13.1636,12.7915,12.9117,51254.669475003,0
+GLAD.US,D,20050414,000000,12.8191,12.9346,12.7649,12.8626,44707.8565742,0
+GLAD.US,D,20050415,000000,12.8626,12.943,12.7649,12.7834,39270.64236534,0
+GLAD.US,D,20050418,000000,12.7457,13.2064,12.7457,12.9851,83706.969362724,0
+GLAD.US,D,20050419,000000,12.9955,13.1814,12.7955,12.9455,74039.673542587,0
+GLAD.US,D,20050420,000000,12.9671,13.1967,12.8694,12.8856,39350.716497748,0
+GLAD.US,D,20050421,000000,13.0332,13.1636,12.8266,13.1552,40864.900279752,0
+GLAD.US,D,20050422,000000,13.1279,13.1997,12.9117,12.9851,46426.139084674,0
+GLAD.US,D,20050425,000000,13.0906,13.1389,12.9578,13.0722,42837.252593807,0
+GLAD.US,D,20050426,000000,13.1115,13.1115,12.8511,12.9007,32013.999373489,0
+GLAD.US,D,20050427,000000,12.9007,13.0722,12.8511,12.9185,47932.496071781,0
+GLAD.US,D,20050428,000000,12.8781,12.9918,12.8191,12.8191,45304.499169813,0
+GLAD.US,D,20050429,000000,12.943,12.943,12.6584,12.8191,70052.222573115,0
+GLAD.US,D,20050502,000000,12.8588,13.1997,12.8588,13.1997,55067.522712156,0
+GLAD.US,D,20050503,000000,13.1279,13.4561,13.1279,13.1814,48859.068175363,0
+GLAD.US,D,20050504,000000,13.1997,13.3883,13.1196,13.2278,50717.630932837,0
+GLAD.US,D,20050505,000000,13.0565,13.4431,12.9346,12.9918,57226.513981447,0
+GLAD.US,D,20050506,000000,13.0565,13.1044,12.9918,12.9918,34241.625613416,0
+GLAD.US,D,20050509,000000,13.0977,13.1967,12.9851,13.1814,46820.489135256,0
+GLAD.US,D,20050510,000000,12.9918,13.0722,12.8588,12.943,66422.997985476,0
+GLAD.US,D,20050511,000000,13.0332,13.3144,12.6965,13.1003,64676.418601138,0
+GLAD.US,D,20050512,000000,12.9918,13.0977,12.8448,12.9117,71196.740811518,0
+GLAD.US,D,20050513,000000,12.9007,13.2392,12.6465,12.6465,66471.162877149,0
+GLAD.US,D,20050516,000000,12.6256,13.0977,12.607,12.979,65187.568514026,0
+GLAD.US,D,20050517,000000,12.8191,13.0565,12.8191,12.8781,57643.742355573,0
+GLAD.US,D,20050518,000000,12.9875,13.3088,12.8856,13.1473,63322.383083949,0
+GLAD.US,D,20050519,000000,13.2475,13.3144,13.1115,13.1814,39102.06524448,0
+GLAD.US,D,20050520,000000,13.1115,13.3341,13.1115,13.1967,57128.378014661,0
+GLAD.US,D,20050523,000000,13.1389,13.1814,12.8191,12.9578,86050.191342668,0
+GLAD.US,D,20050524,000000,12.8191,13.1717,12.8191,13.1333,57041.681209648,0
+GLAD.US,D,20050525,000000,13.1115,13.1717,12.894,12.943,66636.12763113,0
+GLAD.US,D,20050526,000000,13.1003,13.1636,12.8694,12.9185,50549.655873125,0
+GLAD.US,D,20050527,000000,13.0837,13.1636,12.974,13.0977,56161.467814304,0
+GLAD.US,D,20050531,000000,13.1776,13.394,13.1196,13.2392,57861.086429254,0
+GLAD.US,D,20050601,000000,13.4121,13.4928,13.1421,13.3658,82574.492347239,0
+GLAD.US,D,20050602,000000,13.4121,13.5098,13.278,13.4627,94876.407741949,0
+GLAD.US,D,20050603,000000,13.5988,13.5988,13.1115,13.2379,111154.33494437,0
+GLAD.US,D,20050606,000000,13.4193,13.5988,13.2633,13.552,127695.36286755,0
+GLAD.US,D,20050607,000000,13.5988,13.9859,13.5098,13.8123,106655.13200085,0
+GLAD.US,D,20050608,000000,13.6962,13.7637,13.4627,13.6091,92786.653504441,0
+GLAD.US,D,20050609,000000,13.7637,13.9527,13.6962,13.7817,55609.377743489,0
+GLAD.US,D,20050610,000000,13.8164,13.8788,13.4671,13.7123,60598.658459779,0
+GLAD.US,D,20050613,000000,14.0042,14.0042,13.4013,13.5179,123020.96013056,0
+GLAD.US,D,20050614,000000,13.4928,13.6275,13.3214,13.487,74561.66055611,0
+GLAD.US,D,20050615,000000,13.5461,13.6393,13.4079,13.6393,81747.260332738,0
+GLAD.US,D,20050616,000000,13.4561,13.8925,13.4561,13.8788,74533.965743382,0
+GLAD.US,D,20050617,000000,13.8925,14.0184,13.6393,13.9411,113630.01037641,0
+GLAD.US,D,20050620,000000,14.0442,14.0442,13.6962,13.7817,120818.62045876,0
+GLAD.US,D,20050621,000000,13.8499,13.9235,13.682,13.8255,117917.8898577,0
+GLAD.US,D,20050622,000000,13.8255,13.9859,13.7181,13.9688,87917.785017336,0
+GLAD.US,D,20050623,000000,13.8123,13.9816,13.6393,13.6745,81997.717769447,0
+GLAD.US,D,20050624,000000,13.7252,13.836,13.6393,13.7471,204071.03365633,0
+GLAD.US,D,20050627,000000,13.7994,13.8054,13.6393,13.6516,47539.952204638,0
+GLAD.US,D,20050628,000000,13.7881,13.8851,13.7004,13.8054,68967.910449303,0
+GLAD.US,D,20050629,000000,13.8123,13.8123,13.6393,13.7538,72291.287974817,0
+GLAD.US,D,20050630,000000,13.8123,13.8123,13.5988,13.6393,60884.63750409,0
+GLAD.US,D,20050701,000000,13.7471,13.7538,13.552,13.7077,38062.305645465,0
+GLAD.US,D,20050705,000000,13.6962,13.9999,13.6962,13.8514,71834.925626202,0
+GLAD.US,D,20050706,000000,13.7599,14.0072,13.7538,13.8925,33977.320770355,0
+GLAD.US,D,20050707,000000,13.9816,14.0371,13.7428,13.9859,53575.61519255,0
+GLAD.US,D,20050708,000000,14.0371,14.0371,13.8299,13.9859,54454.022404457,0
+GLAD.US,D,20050711,000000,13.9999,14.1525,13.9859,14.1525,68572.95833758,0
+GLAD.US,D,20050712,000000,14.1228,14.5244,14.0442,14.4786,90288.701809997,0
+GLAD.US,D,20050713,000000,14.4786,14.5716,14.2241,14.2597,94707.22855994,0
+GLAD.US,D,20050714,000000,14.2241,14.5716,14.0758,14.1005,59871.970656652,0
+GLAD.US,D,20050715,000000,14.062,14.3959,14.062,14.1228,82838.195129156,0
+GLAD.US,D,20050718,000000,14.1347,14.4847,14.062,14.3779,58855.089381179,0
+GLAD.US,D,20050719,000000,14.2494,14.4847,14.2494,14.3988,41928.140263458,0
+GLAD.US,D,20050720,000000,14.3198,14.7619,14.2866,14.7267,67754.155179117,0
+GLAD.US,D,20050721,000000,14.7605,14.8518,14.3671,14.4035,106635.86604418,0
+GLAD.US,D,20050722,000000,14.4387,14.5716,14.1944,14.5716,83456.51192602,0
+GLAD.US,D,20050725,000000,14.5397,14.6127,14.2942,14.3497,50430.447766231,0
+GLAD.US,D,20050726,000000,14.3198,14.6025,14.3198,14.6025,65317.61372156,0
+GLAD.US,D,20050727,000000,14.6025,14.8595,14.5288,14.827,33542.03056185,0
+GLAD.US,D,20050728,000000,14.8595,15.154,14.7759,15.154,61525.230563365,0
+GLAD.US,D,20050729,000000,15.3003,15.3003,14.98,15.082,89157.428916796,0
+GLAD.US,D,20050801,000000,15.1225,15.3209,14.6025,14.8643,69859.563006418,0
+GLAD.US,D,20050802,000000,14.756,15.4134,14.7329,14.975,102893.45396111,0
+GLAD.US,D,20050803,000000,14.9418,15.1494,14.7855,14.7855,71120.279045993,0
+GLAD.US,D,20050804,000000,14.6975,14.9252,13.7181,13.9411,238958.67087932,0
+GLAD.US,D,20050805,000000,13.8164,13.9859,13.0199,13.394,188708.84145687,0
+GLAD.US,D,20050808,000000,13.3789,13.6637,13.3789,13.487,119972.72454875,0
+GLAD.US,D,20050809,000000,13.6962,13.9816,13.4079,13.4322,134413.76319494,0
+GLAD.US,D,20050810,000000,13.5043,13.7538,13.4828,13.7004,95930.014747323,0
+GLAD.US,D,20050811,000000,13.7004,13.9351,13.5179,13.7817,86552.912399525,0
+GLAD.US,D,20050812,000000,13.8164,13.8164,13.4671,13.6191,88770.905661105,0
+GLAD.US,D,20050815,000000,13.4828,13.8729,13.4828,13.7817,105162.62242011,0
+GLAD.US,D,20050816,000000,13.7486,13.9859,13.6691,13.7252,97845.171252517,0
+GLAD.US,D,20050817,000000,13.7252,13.7817,13.5564,13.7004,101853.69436209,0
+GLAD.US,D,20050818,000000,13.6121,13.6962,13.2379,13.2633,96692.826219211,0
+GLAD.US,D,20050819,000000,13.2339,13.4828,13.0759,13.3883,64241.73045378,0
+GLAD.US,D,20050822,000000,13.3467,13.5382,13.3088,13.4828,68288.183415553,0
+GLAD.US,D,20050823,000000,13.5802,13.6516,13.3789,13.6516,70434.531400783,0
+GLAD.US,D,20050824,000000,13.5461,13.7538,13.476,13.5179,71952.929610805,0
+GLAD.US,D,20050825,000000,13.4627,13.7077,13.4627,13.5461,43582.002231317,0
+GLAD.US,D,20050826,000000,13.5461,13.6191,13.4079,13.4079,60465.602946531,0
+GLAD.US,D,20050829,000000,13.3658,13.4264,13.2682,13.3467,68182.822715016,0
+GLAD.US,D,20050830,000000,13.4013,13.4374,13.2201,13.278,54575.638755933,0
+GLAD.US,D,20050831,000000,13.3031,13.7077,13.2935,13.7077,58142.248984401,0
+GLAD.US,D,20050901,000000,13.6962,13.7077,13.3658,13.5013,88469.875088149,0
+GLAD.US,D,20050902,000000,13.4013,13.5098,13.3467,13.4121,54275.210244116,0
+GLAD.US,D,20050906,000000,13.3467,13.7252,13.3467,13.6576,74734.452104999,0
+GLAD.US,D,20050907,000000,13.5098,13.7599,13.4561,13.6962,48946.969102668,0
+GLAD.US,D,20050908,000000,13.6436,13.7486,13.5461,13.682,34362.639903748,0
+GLAD.US,D,20050909,000000,13.5802,13.6637,13.3523,13.5098,134147.05010729,0
+GLAD.US,D,20050912,000000,13.4671,13.6896,13.4079,13.4476,60057.405489595,0
+GLAD.US,D,20050913,000000,13.4079,13.4561,13.3467,13.394,61788.933345276,0
+GLAD.US,D,20050914,000000,13.394,13.4322,13.1814,13.1997,83385.468710806,0
+GLAD.US,D,20050915,000000,13.2339,13.3736,13.1389,13.1776,74713.982026031,0
+GLAD.US,D,20050916,000000,13.2339,13.5802,13.2143,13.5802,145559.11912832,0
+GLAD.US,D,20050919,000000,13.4828,13.4828,13.1717,13.4013,136466.1896414,0
+GLAD.US,D,20050920,000000,13.4322,13.4322,13.2201,13.2339,51379.296132211,0
+GLAD.US,D,20050921,000000,13.1717,13.3736,13.0759,13.2143,94464.597918138,0
+GLAD.US,D,20050922,000000,13.2339,13.3282,13.0263,13.2339,40868.512646628,0
+GLAD.US,D,20050923,000000,13.1967,13.2339,13.0935,13.1473,30983.270691663,0
+GLAD.US,D,20050926,000000,13.2201,13.2682,13.0419,13.2201,75894.623933194,0
+GLAD.US,D,20050927,000000,13.2339,13.2339,13.0419,13.1552,37719.130792287,0
+GLAD.US,D,20050928,000000,13.1115,13.2339,13.0565,13.1776,36751.016469638,0
+GLAD.US,D,20050929,000000,13.2573,13.2573,13.0118,13.1473,49757.343405085,0
+GLAD.US,D,20050930,000000,13.245,13.245,13.0018,13.1389,82349.923539809,0
+GLAD.US,D,20051003,000000,13.1289,13.3789,13.0935,13.2064,80416.10313909,0
+GLAD.US,D,20051004,000000,13.2339,13.3341,12.979,12.9955,74393.083435249,0
+GLAD.US,D,20051005,000000,13.0199,13.0837,12.6465,12.6465,106841.16889495,0
+GLAD.US,D,20051006,000000,12.6331,12.8191,12.6172,12.6331,83094.071116172,0
+GLAD.US,D,20051007,000000,12.6741,12.7756,12.5933,12.6304,54531.086231135,0
+GLAD.US,D,20051010,000000,12.7341,12.7341,12.2358,12.3406,131693.0488765,0
+GLAD.US,D,20051011,000000,12.4984,12.8511,12.4984,12.6256,157883.31078545,0
+GLAD.US,D,20051012,000000,12.5607,12.7955,12.5274,12.5274,142560.25256047,0
+GLAD.US,D,20051013,000000,12.5274,12.5326,11.7116,12.0578,175450.25090128,0
+GLAD.US,D,20051014,000000,12.0142,12.3174,12.0142,12.2788,100597.19275055,0
+GLAD.US,D,20051017,000000,12.2249,12.379,11.9888,12.2077,91309.79751348,0
+GLAD.US,D,20051018,000000,12.2689,12.3727,11.9888,12.0799,57540.187838478,0
+GLAD.US,D,20051019,000000,12.0607,12.4854,11.9131,12.4854,110598.03044552,0
+GLAD.US,D,20051020,000000,12.4408,12.51,12.0799,12.1372,46344.258768828,0
+GLAD.US,D,20051021,000000,12.0799,12.4478,11.9636,12.4128,28907.363860509,0
+GLAD.US,D,20051024,000000,12.51,12.6331,12.4128,12.5884,43237.623255848,0
+GLAD.US,D,20051025,000000,12.5884,12.6439,12.1746,12.5444,54128.307324511,0
+GLAD.US,D,20051026,000000,12.4408,12.5389,12.0445,12.1746,55020.561942773,0
+GLAD.US,D,20051027,000000,12.0953,12.1102,11.8005,11.8679,63105.641071415,0
+GLAD.US,D,20051028,000000,12.0142,12.3174,11.5392,12.2788,120122.03571293,0
+GLAD.US,D,20051031,000000,12.3997,12.5884,12.3546,12.5274,73561.63699272,0
+GLAD.US,D,20051101,000000,12.4587,12.472,12.3174,12.4478,42157.525560056,0
+GLAD.US,D,20051102,000000,12.5274,13.1717,12.472,13.1717,124596.55414946,0
+GLAD.US,D,20051103,000000,13.2475,13.3578,13.1776,13.2339,67677.693413586,0
+GLAD.US,D,20051104,000000,13.3088,13.394,13.1115,13.1636,57024.823497562,0
+GLAD.US,D,20051107,000000,13.3088,13.3088,12.9671,13.0419,57961.630640622,0
+GLAD.US,D,20051108,000000,12.9918,13.2278,12.9185,13.1552,35904.518498465,0
+GLAD.US,D,20051109,000000,13.1717,13.338,13.1115,13.245,50721.845360859,0
+GLAD.US,D,20051110,000000,13.2882,13.4013,13.1997,13.3854,76599.63753507,0
+GLAD.US,D,20051111,000000,13.2278,13.394,13.0665,13.0935,87272.977530046,0
+GLAD.US,D,20051114,000000,13.0935,13.1279,12.8781,13.1115,77001.814380548,0
+GLAD.US,D,20051115,000000,13.0935,13.2812,12.979,13.2812,51088.500598728,0
+GLAD.US,D,20051116,000000,13.2201,13.3658,13.0837,13.3282,39530.732780379,0
+GLAD.US,D,20051117,000000,13.4013,13.4322,13.2201,13.4013,120642.81860416,0
+GLAD.US,D,20051118,000000,13.4322,13.6962,13.3467,13.552,82208.439170522,0
+GLAD.US,D,20051121,000000,13.552,13.7123,13.487,13.6691,137273.55363809,0
+GLAD.US,D,20051122,000000,13.6462,13.6516,13.5013,13.6334,28989.846237501,0
+GLAD.US,D,20051123,000000,13.5461,13.7335,13.5461,13.6393,33604.644921026,0
+GLAD.US,D,20051125,000000,13.7428,13.7994,13.6436,13.7994,29225.252145558,0
+GLAD.US,D,20051128,000000,13.6393,13.7926,13.5661,13.7004,67416.398876253,0
+GLAD.US,D,20051129,000000,13.8054,13.8054,13.4928,13.4928,55317.378087715,0
+GLAD.US,D,20051130,000000,13.682,13.7471,13.4671,13.6691,46978.229155489,0
+GLAD.US,D,20051201,000000,13.7471,13.7471,13.6091,13.6962,70936.650396481,0
+GLAD.US,D,20051202,000000,13.6962,13.8054,13.6393,13.7428,44023.915112428,0
+GLAD.US,D,20051205,000000,13.6896,13.7486,13.4671,13.5382,49188.99768333,0
+GLAD.US,D,20051206,000000,13.6962,13.6962,13.4264,13.5098,55635.266372763,0
+GLAD.US,D,20051207,000000,13.5126,13.5847,13.4013,13.5043,66028.045873747,0
+GLAD.US,D,20051208,000000,13.6275,13.9275,13.552,13.7994,91524.733342582,0
+GLAD.US,D,20051209,000000,13.8123,13.9125,13.7123,13.7335,35070.663811357,0
+GLAD.US,D,20051212,000000,13.6962,13.779,13.6637,13.682,48217.270993804,0
+GLAD.US,D,20051213,000000,13.8428,13.8514,13.4322,13.4374,64935.304893885,0
+GLAD.US,D,20051214,000000,12.8191,13.4079,11.701,12.5326,467644.3724257,0
+GLAD.US,D,20051215,000000,12.379,12.3997,11.9888,12.0607,138802.18688759,0
+GLAD.US,D,20051216,000000,12.2358,13.0722,12.2358,12.6908,308679.15776103,0
+GLAD.US,D,20051219,000000,12.8191,13.0512,12.426,12.5933,135442.68569333,0
+GLAD.US,D,20051220,000000,12.6256,12.7955,12.5326,12.6172,106706.30719826,0
+GLAD.US,D,20051221,000000,12.7234,12.8115,12.3366,12.379,93361.621898795,0
+GLAD.US,D,20051222,000000,12.3828,12.6908,12.3546,12.669,69116.619552344,0
+GLAD.US,D,20051223,000000,12.669,12.6741,12.4984,12.5933,40589.156274918,0
+GLAD.US,D,20051227,000000,12.5607,12.607,12.3273,12.3273,80039.814922881,0
+GLAD.US,D,20051228,000000,12.5263,12.5326,12.2951,12.3406,46344.258768828,0
+GLAD.US,D,20051229,000000,12.4336,12.5142,12.2951,12.3546,91085.228706055,0
+GLAD.US,D,20051230,000000,12.4657,12.4984,12.3243,12.4587,75749.527197016,0
+GLAD.US,D,20060103,000000,12.6439,12.7006,12.3923,12.7006,69978.169052174,0
+GLAD.US,D,20060104,000000,12.7006,12.7955,12.3923,12.3997,86269.943660946,0
+GLAD.US,D,20060105,000000,12.3997,12.472,12.3488,12.426,50433.45807196,0
+GLAD.US,D,20060106,000000,12.4984,12.5026,12.3923,12.4478,52099.963323884,0
+GLAD.US,D,20060109,000000,12.4984,12.5026,12.3828,12.4516,51764.615265603,0
+GLAD.US,D,20060110,000000,12.4408,12.472,12.1805,12.2439,145424.25743164,0
+GLAD.US,D,20060111,000000,12.2358,12.472,12.1599,12.2077,84696.757886633,0
+GLAD.US,D,20060112,000000,12.2358,12.2627,12.0953,12.0953,75926.533173921,0
+GLAD.US,D,20060113,000000,12.2358,12.2951,12.0356,12.1927,101458.14018922,0
+GLAD.US,D,20060117,000000,12.1102,12.1183,11.8987,11.9192,109630.51818402,0
+GLAD.US,D,20060118,000000,11.8952,12.2171,11.8907,12.0179,86841.299688409,0
+GLAD.US,D,20060119,000000,11.946,11.9943,11.8679,11.9131,76366.639871596,0
+GLAD.US,D,20060120,000000,12.0142,12.0244,11.8005,11.8987,50495.47036999,0
+GLAD.US,D,20060123,000000,11.9426,11.9426,11.7425,11.7563,79614.157692727,0
+GLAD.US,D,20060124,000000,11.7648,12.0607,11.7194,11.8569,153088.49581927,0
+GLAD.US,D,20060125,000000,11.7367,11.8858,11.6839,11.6907,95303.871155558,0
+GLAD.US,D,20060126,000000,11.7724,11.7724,11.5778,11.6299,270772.18389122,0
+GLAD.US,D,20060127,000000,11.6565,11.7425,11.6245,11.6617,126027.65349332,0
+GLAD.US,D,20060130,000000,11.7981,12.0676,11.6907,11.8343,108052.51592055,0
+GLAD.US,D,20060131,000000,12.0179,12.0445,11.7367,11.7367,136502.31331016,0
+GLAD.US,D,20060201,000000,11.9426,12.0356,11.8343,11.946,75093.882609103,0
+GLAD.US,D,20060202,000000,11.8743,12.2358,11.8743,12.0871,113483.10745681,0
+GLAD.US,D,20060203,000000,12.1183,12.2077,11.9334,12.0083,80569.628731301,0
+GLAD.US,D,20060206,000000,12.0607,12.124,11.946,12.0244,94282.173390922,0
+GLAD.US,D,20060207,000000,12.1599,12.1599,11.946,12.0523,60265.116584943,0
+GLAD.US,D,20060208,000000,11.9888,12.0445,11.8428,11.9821,90039.448495577,0
+GLAD.US,D,20060209,000000,12.1746,12.4128,12.0179,12.0953,126235.96664983,0
+GLAD.US,D,20060210,000000,12.2358,12.6908,12.1135,12.51,101461.15049495,0
+GLAD.US,D,20060213,000000,12.3997,12.5829,12.379,12.5274,56561.838476344,0
+GLAD.US,D,20060214,000000,12.6256,12.6741,12.396,12.426,55481.138719407,0
+GLAD.US,D,20060215,000000,12.3273,12.5498,12.2439,12.4657,69048.586642856,0
+GLAD.US,D,20060216,000000,12.3828,12.5223,12.1599,12.2529,100923.50989164,0
+GLAD.US,D,20060217,000000,12.5026,13.1421,12.1599,13.0722,189806.3989259,0
+GLAD.US,D,20060221,000000,13.0018,13.1044,12.6741,12.8168,109883.98592646,0
+GLAD.US,D,20060222,000000,12.7457,13.0263,12.4222,12.4516,173462.24499743,0
+GLAD.US,D,20060223,000000,12.5389,12.5884,12.1709,12.2197,129656.87808097,0
+GLAD.US,D,20060224,000000,12.1599,12.2882,12.0523,12.1927,106921.24302735,0
+GLAD.US,D,20060227,000000,12.275,12.2788,11.8028,12.0083,115504.82878483,0
+GLAD.US,D,20060228,000000,12.0578,12.0799,11.8086,11.9247,100320.24462341,0
+GLAD.US,D,20060301,000000,11.8642,12.472,11.8005,12.4128,95138.304340423,0
+GLAD.US,D,20060302,000000,12.2882,12.4408,12.1709,12.3923,63819.685590488,0
+GLAD.US,D,20060303,000000,12.2596,12.4516,12.2358,12.2788,40708.966442958,0
+GLAD.US,D,20060306,000000,12.2358,12.2689,12.1183,12.1709,67800.513887359,0
+GLAD.US,D,20060307,000000,12.1102,12.3923,12.0356,12.3174,81914.031270156,0
+GLAD.US,D,20060308,000000,12.3243,12.4128,12.1135,12.3406,58081.440808663,0
+GLAD.US,D,20060309,000000,12.3034,12.5274,12.0578,12.2653,82927.902239896,0
+GLAD.US,D,20060310,000000,12.2249,12.4657,12.2077,12.3243,39724.596469368,0
+GLAD.US,D,20060313,000000,12.2882,12.2951,12.1805,12.2358,44151.552075364,0
+GLAD.US,D,20060314,000000,12.2882,12.5389,12.2077,12.5389,59641.983298898,0
+GLAD.US,D,20060315,000000,12.4516,12.5274,12.3454,12.5026,57679.866024327,0
+GLAD.US,D,20060316,000000,12.5274,12.5274,12.3997,12.5026,38194.157036423,0
+GLAD.US,D,20060317,000000,12.5607,12.5884,12.4408,12.5026,210416.15607325,0
+GLAD.US,D,20060320,000000,12.5026,12.5884,12.2689,12.3488,51551.485619945,0
+GLAD.US,D,20060321,000000,12.2596,12.3454,12.2,12.2,51366.652848145,0
+GLAD.US,D,20060322,000000,12.2036,12.2197,12.0953,12.1599,56460.090142683,0
+GLAD.US,D,20060323,000000,12.2358,12.3828,12.0871,12.3406,32215.689857374,0
+GLAD.US,D,20060324,000000,12.3034,12.3828,12.2249,12.379,31246.371412433,0
+GLAD.US,D,20060327,000000,12.379,12.51,12.3034,12.472,39616.827524247,0
+GLAD.US,D,20060328,000000,12.5389,12.5389,12.2951,12.4657,63693.252749835,0
+GLAD.US,D,20060329,000000,12.3997,12.5326,12.3546,12.472,43294.819064711,0
+GLAD.US,D,20060330,000000,12.5884,12.5884,12.4336,12.5274,33138.64959408,0
+GLAD.US,D,20060331,000000,12.6256,12.6823,12.5274,12.5545,86489.093918059,0
+GLAD.US,D,20060403,000000,12.5545,12.669,12.4786,12.5607,40138.212476619,0
+GLAD.US,D,20060404,000000,12.5142,12.6465,12.4128,12.5274,33263.276251286,0
+GLAD.US,D,20060405,000000,12.5274,12.7234,12.472,12.6965,46009.512771693,0
+GLAD.US,D,20060406,000000,12.7006,12.7955,12.6331,12.7955,37661.934983424,0
+GLAD.US,D,20060407,000000,12.7955,12.8191,12.51,12.7165,43266.522190852,0
+GLAD.US,D,20060410,000000,12.8115,12.8115,12.472,12.6256,42967.899862473,0
+GLAD.US,D,20060411,000000,12.7234,12.7318,12.4478,12.472,34242.227674562,0
+GLAD.US,D,20060412,000000,12.5607,12.6501,12.51,12.5326,139952.72573746,0
+GLAD.US,D,20060413,000000,12.5326,12.5884,12.5026,12.5723,44379.131188524,0
+GLAD.US,D,20060417,000000,12.5326,12.758,12.5326,12.6965,139438.56551885,0
+GLAD.US,D,20060418,000000,12.6465,12.9578,12.5498,12.9507,68143.68874054,0
+GLAD.US,D,20060419,000000,12.9603,13.0565,12.8063,13.0565,44762.042077333,0
+GLAD.US,D,20060420,000000,13.009,13.009,12.7701,12.8588,25281.751639741,0
+GLAD.US,D,20060421,000000,13.0565,13.1115,12.8191,12.9185,49666.432172051,0
+GLAD.US,D,20060424,000000,12.9117,13.0118,12.8291,12.8291,45993.257120753,0
+GLAD.US,D,20060425,000000,12.9918,12.9918,12.6908,12.8291,52063.237593983,0
+GLAD.US,D,20060426,000000,12.943,12.943,12.6741,12.9208,62968.371130145,0
+GLAD.US,D,20060427,000000,12.8191,12.907,12.6741,12.758,37811.246147614,0
+GLAD.US,D,20060428,000000,12.9208,12.9671,12.6766,12.8588,88289.858805518,0
+GLAD.US,D,20060501,000000,12.758,12.8694,12.708,12.7318,66187.592077411,0
+GLAD.US,D,20060502,000000,12.7318,12.8063,12.597,12.6439,28783.941325594,0
+GLAD.US,D,20060503,000000,12.6331,12.7006,12.5274,12.5274,37991.262430245,0
+GLAD.US,D,20060504,000000,12.5026,13.9688,12.5026,13.6962,288246.40659059,0
+GLAD.US,D,20060505,000000,13.6191,13.8299,12.8511,12.9291,103795.34155771,0
+GLAD.US,D,20060508,000000,12.8626,13.0906,12.8626,12.9346,75382.269898005,0
+GLAD.US,D,20060509,000000,12.943,13.0018,12.8694,12.9578,48942.754674646,0
+GLAD.US,D,20060510,000000,12.9578,13.0419,12.8781,12.8781,48859.068175363,0
+GLAD.US,D,20060511,000000,12.8694,12.9851,12.8063,12.8191,62005.073296668,0
+GLAD.US,D,20060512,000000,12.8191,12.943,12.472,12.6465,79881.472841507,0
+GLAD.US,D,20060515,000000,12.5884,12.8168,12.5444,12.6766,39801.660296047,0
+GLAD.US,D,20060516,000000,12.6618,12.8781,12.6304,12.708,62912.379443575,0
+GLAD.US,D,20060517,000000,12.6465,12.7341,12.5884,12.6584,52132.474625764,0
+GLAD.US,D,20060518,000000,12.6584,12.7341,12.6256,12.6465,29184.91404878,0
+GLAD.US,D,20060519,000000,12.7341,12.7341,12.3454,12.4222,51135.46136811,0
+GLAD.US,D,20060522,000000,12.3546,12.4128,12.2358,12.3104,93351.38685932,0
+GLAD.US,D,20060523,000000,12.2689,12.379,12.0737,12.1135,97585.080837479,0
+GLAD.US,D,20060524,000000,12.2882,12.3546,12.0953,12.2197,84836.436072482,0
+GLAD.US,D,20060525,000000,12.3546,12.3546,12.2249,12.2653,96374.335873009,0
+GLAD.US,D,20060526,000000,12.1316,12.4128,12.124,12.3104,23004.1543247,0
+GLAD.US,D,20060530,000000,12.4657,12.907,12.2788,12.6256,84964.073035425,0
+GLAD.US,D,20060531,000000,12.8354,12.943,12.669,12.8354,84501.690075351,0
+GLAD.US,D,20060601,000000,12.894,12.9918,12.7006,12.7915,67938.987950924,0
+GLAD.US,D,20060602,000000,12.7396,12.9455,12.3997,12.7955,67037.100354317,0
+GLAD.US,D,20060605,000000,12.7955,12.8291,12.3611,12.379,70094.968914482,0
+GLAD.US,D,20060606,000000,12.4587,12.4587,12.2358,12.2358,69943.249505703,0
+GLAD.US,D,20060607,000000,12.3104,12.6741,12.2653,12.607,54441.379120392,0
+GLAD.US,D,20060608,000000,12.6465,12.6465,12.379,12.5607,51971.122238656,0
+GLAD.US,D,20060609,000000,12.5026,12.6465,12.4064,12.4587,63617.995106605,0
+GLAD.US,D,20060612,000000,12.472,12.6465,12.2653,12.418,72895.757365331,0
+GLAD.US,D,20060613,000000,12.2951,12.3828,12.1452,12.1805,67721.041816089,0
+GLAD.US,D,20060614,000000,12.2689,12.3611,12.0737,12.2358,64500.616746528,0
+GLAD.US,D,20060615,000000,12.2077,12.3546,12.0953,12.3546,78538.274424947,0
+GLAD.US,D,20060616,000000,12.2882,12.8191,12.2529,12.7915,210843.61948684,0
+GLAD.US,D,20060619,000000,12.7649,12.8191,12.6766,12.758,76942.210327093,0
+GLAD.US,D,20060620,000000,12.5884,12.7955,12.3828,12.4128,54120.480529613,0
+GLAD.US,D,20060621,000000,12.51,12.51,12.275,12.3406,44789.736890046,0
+GLAD.US,D,20060622,000000,12.2653,12.3273,12.189,12.2653,46674.188276796,0
+GLAD.US,D,20060623,000000,12.2077,12.5026,12.2036,12.275,56729.813536058,0
+GLAD.US,D,20060626,000000,12.472,12.6256,12.3366,12.5498,58114.554171691,0
+GLAD.US,D,20060627,000000,12.6501,12.7457,12.2689,12.2788,46104.638432749,0
+GLAD.US,D,20060628,000000,12.4587,12.4587,12.2951,12.4064,43696.995910191,0
+GLAD.US,D,20060629,000000,12.5274,12.758,12.3727,12.6439,58699.757605526,0
+GLAD.US,D,20060630,000000,12.7649,12.7649,12.4657,12.4657,222259.9029359,0
+GLAD.US,D,20060703,000000,12.5829,13.3736,12.5674,12.9671,96432.133743026,0
+GLAD.US,D,20060705,000000,12.9918,13.1196,12.4128,12.5142,58610.652555935,0
+GLAD.US,D,20060706,000000,12.4587,12.7955,12.4478,12.7834,44625.374197208,0
+GLAD.US,D,20060707,000000,12.8448,12.8448,12.5933,12.6965,57525.738370975,0
+GLAD.US,D,20060710,000000,12.6965,12.943,12.6501,12.8266,33642.574773219,0
+GLAD.US,D,20060711,000000,12.6908,12.9671,12.6304,12.9007,44554.330981989,0
+GLAD.US,D,20060712,000000,12.7834,12.894,12.6618,12.6766,55134.351499354,0
+GLAD.US,D,20060713,000000,12.6741,12.7834,12.3828,12.396,67362.213373115,0
+GLAD.US,D,20060714,000000,12.396,12.4984,12.3273,12.3923,54140.950608575,0
+GLAD.US,D,20060717,000000,12.5884,12.6384,12.3366,12.3828,46155.211569007,0
+GLAD.US,D,20060718,000000,12.5545,12.7006,12.4657,12.7006,54714.112819496,0
+GLAD.US,D,20060719,000000,12.7234,12.894,12.5274,12.894,61702.236540264,0
+GLAD.US,D,20060720,000000,12.8626,12.8626,12.5723,12.7318,75714.005589404,0
+GLAD.US,D,20060721,000000,12.7006,12.7006,12.2951,12.2951,65206.834470699,0
+GLAD.US,D,20060724,000000,12.4408,12.6465,12.3546,12.6465,38916.630411534,0
+GLAD.US,D,20060725,000000,12.6465,12.9346,12.4786,12.9346,58284.937475983,0
+GLAD.US,D,20060726,000000,12.9117,12.9291,12.7509,12.8856,34628.750930247,0
+GLAD.US,D,20060727,000000,12.9117,12.9117,12.5274,12.7649,53942.872491564,0
+GLAD.US,D,20060728,000000,12.6304,12.943,12.6304,12.9291,44979.386151013,0
+GLAD.US,D,20060731,000000,12.9671,13.0419,12.7341,13.0419,51488.269199623,0
+GLAD.US,D,20060801,000000,13.0565,13.0722,12.6304,12.6965,25009.620001781,0
+GLAD.US,D,20060802,000000,12.8266,13.0263,12.5933,12.7509,52514.783453428,0
+GLAD.US,D,20060803,000000,12.9208,12.9671,12.5933,12.9507,62746.210567299,0
+GLAD.US,D,20060804,000000,12.9851,13.0118,12.6965,12.8781,29435.371485485,0
+GLAD.US,D,20060807,000000,12.907,12.979,12.6823,12.758,48778.391981809,0
+GLAD.US,D,20060808,000000,12.8191,12.8191,12.597,12.597,56038.647340534,0
+GLAD.US,D,20060809,000000,12.7649,12.7649,12.4854,12.5674,52711.055386999,0
+GLAD.US,D,20060810,000000,12.4516,12.7649,12.4516,12.669,50103.528563992,0
+GLAD.US,D,20060811,000000,12.7396,12.7649,12.6465,12.669,28944.691651556,0
+GLAD.US,D,20060814,000000,12.6439,12.8168,12.6439,12.7234,61783.514794971,0
+GLAD.US,D,20060815,000000,12.8115,12.9346,12.7165,12.9007,52941.644805889,0
+GLAD.US,D,20060816,000000,12.8511,12.9346,12.7509,12.9346,52298.041440893,0
+GLAD.US,D,20060817,000000,12.9346,12.943,12.8424,12.943,21463.479852275,0
+GLAD.US,D,20060818,000000,12.9507,12.9507,12.7649,12.8856,30469.712534188,0
+GLAD.US,D,20060821,000000,12.7997,12.8781,12.7457,12.8626,27666.515838755,0
+GLAD.US,D,20060822,000000,12.8354,12.9507,12.8291,12.9346,20042.615547889,0
+GLAD.US,D,20060823,000000,12.943,12.943,12.6908,12.6908,36872.632821114,0
+GLAD.US,D,20060824,000000,12.8856,12.9117,12.7234,12.8448,31470.940219864,0
+GLAD.US,D,20060825,000000,12.8266,12.9117,12.7509,12.907,29670.777393543,0
+GLAD.US,D,20060828,000000,12.9117,12.9578,12.8448,12.9507,52358.247555486,0
+GLAD.US,D,20060829,000000,12.9346,13.1717,12.9291,13.1717,81852.621033269,0
+GLAD.US,D,20060830,000000,13.1421,13.1421,12.9851,13.1389,48058.326851281,0
+GLAD.US,D,20060831,000000,13.2812,13.2977,13.0935,13.1967,69186.458645269,0
+GLAD.US,D,20060901,000000,13.2339,13.338,13.1196,13.2882,36353.656113326,0
+GLAD.US,D,20060905,000000,13.1717,13.4322,13.1717,13.4322,58054.348057094,0
+GLAD.US,D,20060906,000000,13.4264,13.4476,13.2064,13.4476,47666.987106429,0
+GLAD.US,D,20060907,000000,13.4561,13.4561,13.2339,13.3214,34513.155190229,0
+GLAD.US,D,20060908,000000,13.4013,13.4013,13.1289,13.2882,69378.516150824,0
+GLAD.US,D,20060911,000000,13.3088,13.3341,13.1044,13.1776,45934.255128453,0
+GLAD.US,D,20060912,000000,13.1421,13.2339,13.0018,13.2278,61402.410089586,0
+GLAD.US,D,20060913,000000,13.2339,13.2573,13.1473,13.2339,148613.37532161,0
+GLAD.US,D,20060914,000000,13.1967,13.2339,13.1967,13.2339,47789.807580197,0
+GLAD.US,D,20060915,000000,13.2339,13.2339,13.1717,13.1814,145005.22287407,0
+GLAD.US,D,20060918,000000,13.2064,13.2339,13.1389,13.2278,35956.897818161,0
+GLAD.US,D,20060919,000000,13.1389,13.1389,12.9671,13.0565,65402.504343129,0
+GLAD.US,D,20060920,000000,13.0565,13.0665,12.974,13.0565,115952.76227739,0
+GLAD.US,D,20060921,000000,13.0565,13.0565,12.9007,12.9851,61493.321322638,0
+GLAD.US,D,20060922,000000,12.894,12.9851,12.8191,12.8424,40303.177230603,0
+GLAD.US,D,20060925,000000,12.9346,12.9918,12.8191,12.894,66303.789878583,0
+GLAD.US,D,20060926,000000,12.943,12.943,12.8781,12.9346,126721.22793344,0
+GLAD.US,D,20060927,000000,12.8291,12.943,12.7649,12.7955,112287.414021,0
+GLAD.US,D,20060928,000000,12.7756,12.943,12.6741,12.943,274843.92342112,0
+GLAD.US,D,20060929,000000,13.0565,13.0565,12.7997,12.8266,100658.60298743,0
+GLAD.US,D,20061002,000000,12.8191,12.9875,12.7756,12.7997,50111.355358889,0
+GLAD.US,D,20061003,000000,12.7649,12.9578,12.7649,12.9291,64786.59579085,0
+GLAD.US,D,20061004,000000,12.8354,13.0565,12.8354,13.0565,71946.306938204,0
+GLAD.US,D,20061005,000000,13.0018,13.1115,12.8694,12.9578,79197.531379735,0
+GLAD.US,D,20061006,000000,12.9291,13.0722,12.8856,13.0722,49587.562161934,0
+GLAD.US,D,20061009,000000,12.9875,13.1333,12.9875,13.1333,34041.741312969,0
+GLAD.US,D,20061010,000000,13.1967,13.1967,12.943,13.0722,42094.309139734,0
+GLAD.US,D,20061011,000000,13.1552,13.1552,12.8781,12.9208,102518.97192834,0
+GLAD.US,D,20061012,000000,13.0332,13.2475,12.9851,13.245,57418.571486998,0
+GLAD.US,D,20061013,000000,13.2201,13.3088,13.0837,13.2882,41280.322470442,0
+GLAD.US,D,20061016,000000,13.2882,13.4322,13.1333,13.4013,50261.870645371,0
+GLAD.US,D,20061017,000000,13.3736,13.5382,13.2278,13.5282,64407.297268914,0
+GLAD.US,D,20061018,000000,13.5338,13.6393,13.4013,13.487,58764.178148139,0
+GLAD.US,D,20061019,000000,13.0332,13.4928,13.0332,13.3282,69578.40045127,0
+GLAD.US,D,20061020,000000,13.3789,13.5461,13.1115,13.5461,54531.086231135,0
+GLAD.US,D,20061023,000000,13.5461,13.6334,13.3467,13.6334,49656.799193714,0
+GLAD.US,D,20061024,000000,13.5338,13.6962,13.5179,13.6691,28401.030436785,0
+GLAD.US,D,20061025,000000,13.6691,13.7123,13.5719,13.6462,45343.633144298,0
+GLAD.US,D,20061026,000000,13.7123,13.9999,13.6962,13.9688,75487.028537394,0
+GLAD.US,D,20061027,000000,13.8164,13.9275,13.7004,13.7471,39226.089840541,0
+GLAD.US,D,20061030,000000,13.7471,13.9411,13.5961,13.8993,50226.951098908,0
+GLAD.US,D,20061031,000000,13.9411,13.9411,13.6962,13.7994,49644.155909651,0
+GLAD.US,D,20061101,000000,13.7881,13.8993,13.6191,13.6637,53623.178023078,0
+GLAD.US,D,20061102,000000,13.5847,13.7335,13.3282,13.3736,45747.616173214,0
+GLAD.US,D,20061103,000000,13.4828,13.8123,13.3736,13.7817,57328.262315109,0
+GLAD.US,D,20061106,000000,13.8123,13.9125,13.7471,13.8559,30302.339535621,0
+GLAD.US,D,20061107,000000,13.9458,13.9765,13.7428,13.8499,47415.927608577,0
+GLAD.US,D,20061108,000000,13.9275,14.1347,13.8664,13.9816,57650.365028179,0
+GLAD.US,D,20061109,000000,13.9859,14.0758,13.8664,13.9125,38056.887095152,0
+GLAD.US,D,20061110,000000,13.9125,13.9859,13.8729,13.9751,42185.822433915,0
+GLAD.US,D,20061113,000000,14.0442,14.0442,13.8664,13.9458,53755.631475182,0
+GLAD.US,D,20061114,000000,13.9275,14.1347,13.9275,14.1347,45609.142109652,0
+GLAD.US,D,20061115,000000,14.0275,14.4518,14.0275,14.4428,70963.141086914,0
+GLAD.US,D,20061116,000000,14.3912,14.5397,14.3153,14.3256,63322.383083949,0
+GLAD.US,D,20061117,000000,14.2745,14.3153,14.0138,14.2597,40683.077813682,0
+GLAD.US,D,20061120,000000,14.0442,14.2745,14.0442,14.2597,27031.341329801,0
+GLAD.US,D,20061121,000000,14.2745,14.4957,14.2016,14.3779,27876.033117536,0
+GLAD.US,D,20061122,000000,14.3153,14.3912,14.2165,14.2866,18890.872575732,0
+GLAD.US,D,20061124,000000,14.5092,14.5092,14.27,14.3841,9645.0195577404,0
+GLAD.US,D,20061127,000000,14.5092,14.5092,13.8428,13.8605,54701.469535431,0
+GLAD.US,D,20061128,000000,13.7252,14.4713,13.6962,14.4713,57919.486360408,0
+GLAD.US,D,20061129,000000,14.5166,14.5166,14.1944,14.2046,59649.208032658,0
+GLAD.US,D,20061130,000000,14.2866,14.3331,14.0758,14.2628,63369.94591448,0
+GLAD.US,D,20061201,000000,14.1763,14.3032,14.0138,14.0184,38955.162324874,0
+GLAD.US,D,20061204,000000,14.2046,14.3256,14.0184,14.3198,62126.087586998,0
+GLAD.US,D,20061205,000000,14.3841,14.3959,14.0524,14.1157,97748.239408017,0
+GLAD.US,D,20061206,000000,14.0524,14.2165,14.0442,14.0891,33279.531902226,0
+GLAD.US,D,20061207,000000,14.0138,14.1793,14.0138,14.1005,45603.723559339,0
+GLAD.US,D,20061208,000000,13.9923,14.1914,13.9923,13.9923,60124.836337935,0
+GLAD.US,D,20061211,000000,14.0321,14.2745,13.9999,14.2538,73155.847780363,0
+GLAD.US,D,20061212,000000,14.3361,14.3361,14.212,14.2165,74866.303495952,0
+GLAD.US,D,20061213,000000,14.2942,14.4068,14.2046,14.4068,68185.2309596,0
+GLAD.US,D,20061214,000000,14.5334,14.6546,14.4157,14.5504,88760.068560482,0
+GLAD.US,D,20061215,000000,14.6301,14.748,14.5166,14.6711,151833.80039117,0
+GLAD.US,D,20061218,000000,14.5015,14.6497,13.9859,14.0138,70501.360187976,0
+GLAD.US,D,20061219,000000,13.9235,14.212,13.9235,14.1465,36981.605888526,0
+GLAD.US,D,20061220,000000,14.1914,14.2165,14.0442,14.212,30916.441904465,0
+GLAD.US,D,20061221,000000,14.2165,14.756,14.2165,14.693,48022.203182526,0
+GLAD.US,D,20061222,000000,14.7148,14.7329,14.4847,14.6711,38283.26208602,0
+GLAD.US,D,20061226,000000,14.5731,14.7855,14.4035,14.5638,55370.961529702,0
+GLAD.US,D,20061227,000000,14.5166,14.6301,14.4847,14.5474,51227.576723436,0
+GLAD.US,D,20061228,000000,14.4713,14.5716,14.0758,14.0758,97085.972147509,0
+GLAD.US,D,20061229,000000,14.2406,14.27,13.8925,13.9064,126733.26915635,0
+GLAD.US,D,20070103,000000,13.9458,14.2165,13.7881,14.0931,106708.71544284,0
+GLAD.US,D,20070104,000000,14.1286,14.2538,13.9859,14.0891,51704.409151011,0
+GLAD.US,D,20070105,000000,13.9859,14.1465,13.7682,13.8514,47890.953852713,0
+GLAD.US,D,20070108,000000,13.8788,14.1944,13.7817,13.9275,58978.511916088,0
+GLAD.US,D,20070109,000000,13.9859,14.0594,13.8851,14.0184,75539.407857083,0
+GLAD.US,D,20070110,000000,13.9859,14.0442,13.8664,14.0321,51840.474969991,0
+GLAD.US,D,20070111,000000,13.9527,14.1067,13.9209,14.0931,37214.001490855,0
+GLAD.US,D,20070112,000000,14.062,14.1347,13.9999,14.1286,35985.194692019,0
+GLAD.US,D,20070116,000000,14.1347,14.1914,13.9859,14.0321,66834.807809286,0
+GLAD.US,D,20070117,000000,14.1005,14.1347,13.9275,13.9923,54640.661359693,0
+GLAD.US,D,20070118,000000,13.9582,14.062,13.7637,13.7682,52382.932062469,0
+GLAD.US,D,20070119,000000,13.7881,14.1565,13.6516,14.0042,54508.20790759,0
+GLAD.US,D,20070122,000000,13.9999,14.1644,13.7004,13.7682,66267.666209817,0
+GLAD.US,D,20070123,000000,13.9582,14.0442,13.8664,14.0138,69906.523775807,0
+GLAD.US,D,20070124,000000,14.0442,14.0442,13.8054,13.9688,44012.475950655,0
+GLAD.US,D,20070125,000000,13.8605,13.9209,13.1967,13.3467,127836.84723684,0
+GLAD.US,D,20070126,000000,13.2573,13.7486,13.2573,13.6516,68898.673417526,0
+GLAD.US,D,20070129,000000,13.779,13.9859,13.6896,13.8729,52276.367239641,0
+GLAD.US,D,20070130,000000,13.9816,13.9859,13.8499,13.9235,39441.627730782,0
+GLAD.US,D,20070131,000000,13.9751,13.9859,13.4264,13.4322,94893.265454042,0
+GLAD.US,D,20070201,000000,13.4264,13.8428,13.4264,13.8123,71626.612469712,0
+GLAD.US,D,20070202,000000,13.8164,13.8428,13.4561,13.7817,56640.106425316,0
+GLAD.US,D,20070205,000000,13.8123,13.8123,13.5719,13.5719,69491.703646258,0
+GLAD.US,D,20070206,000000,13.5802,13.682,13.5802,13.6745,50700.171159605,0
+GLAD.US,D,20070207,000000,13.6745,13.8299,13.6516,13.8299,69374.301722802,0
+GLAD.US,D,20070208,000000,13.8299,13.836,13.6516,13.6962,58484.821776435,0
+GLAD.US,D,20070209,000000,13.6962,13.7252,13.5847,13.7123,42223.752286108,0
+GLAD.US,D,20070212,000000,13.6962,13.8605,13.5802,13.8559,69346.004848944,0
+GLAD.US,D,20070213,000000,13.836,13.8499,13.6962,13.8255,41415.18416713,0
+GLAD.US,D,20070214,000000,13.8605,13.8664,13.682,13.7637,65285.704480827,0
+GLAD.US,D,20070215,000000,13.6691,13.6896,13.552,13.6516,74777.800507491,0
+GLAD.US,D,20070216,000000,13.6962,13.6962,13.4671,13.552,42135.249297657,0
+GLAD.US,D,20070220,000000,13.476,13.6334,13.4121,13.6334,49338.30884752,0
+GLAD.US,D,20070221,000000,13.5802,13.5802,13.4193,13.4671,34209.716372682,0
+GLAD.US,D,20070222,000000,13.4121,13.5719,13.4013,13.5382,76578.565394961,0
+GLAD.US,D,20070223,000000,13.4928,13.5179,13.3578,13.3883,45434.544377333,0
+GLAD.US,D,20070226,000000,13.3854,13.5179,13.0565,13.2682,73358.742386541,0
+GLAD.US,D,20070227,000000,13.3883,13.3883,12.5884,12.7997,151935.54872484,0
+GLAD.US,D,20070228,000000,13.0906,13.0977,12.8191,12.8511,99257.004639712,0
+GLAD.US,D,20070301,000000,12.8191,13.1044,12.8191,12.907,58756.351353249,0
+GLAD.US,D,20070302,000000,12.8354,12.9578,12.6256,12.7006,106419.12403165,0
+GLAD.US,D,20070305,000000,12.6741,12.8588,12.5274,12.5274,103031.32596353,0
+GLAD.US,D,20070306,000000,12.597,12.9671,12.5545,12.9603,61021.907445372,0
+GLAD.US,D,20070307,000000,12.9671,12.9671,12.6741,12.7318,54857.403372227,0
+GLAD.US,D,20070308,000000,12.8781,12.943,12.6439,12.6439,46918.625102042,0
+GLAD.US,D,20070309,000000,12.7649,12.8588,12.5498,12.708,42827.017554326,0
+GLAD.US,D,20070312,000000,12.7341,12.8191,12.5326,12.7396,52007.847968558,0
+GLAD.US,D,20070313,000000,12.6439,12.6439,12.3454,12.379,118312.23990828,0
+GLAD.US,D,20070314,000000,12.5223,12.7396,12.3997,12.6965,87403.022737567,0
+GLAD.US,D,20070315,000000,12.669,12.9671,12.6501,12.9578,46883.705555579,0
+GLAD.US,D,20070316,000000,12.9851,13.1473,12.8266,12.9578,192180.92808543,0
+GLAD.US,D,20070319,000000,13.0935,13.2812,13.0722,13.2379,50164.336739731,0
+GLAD.US,D,20070320,000000,13.2633,13.4928,13.1389,13.3854,47361.742105444,0
+GLAD.US,D,20070321,000000,13.3031,13.6191,13.1421,13.5719,62542.111838825,0
+GLAD.US,D,20070322,000000,13.6393,13.6393,13.2573,13.3088,72686.240086546,0
+GLAD.US,D,20070323,000000,13.3282,13.5126,13.2882,13.5098,31508.870072056,0
+GLAD.US,D,20070326,000000,13.4431,13.6962,13.4431,13.6393,79832.103827533,0
+GLAD.US,D,20070327,000000,13.5098,13.7471,13.5098,13.5961,56032.024667929,0
+GLAD.US,D,20070328,000000,13.5802,13.6896,13.5719,13.5847,51833.852297384,0
+GLAD.US,D,20070329,000000,13.6962,13.779,13.552,13.779,74954.806484396,0
+GLAD.US,D,20070330,000000,13.8428,13.8428,13.5179,13.7994,65916.66456175,0
+GLAD.US,D,20070402,000000,13.8123,13.8993,13.5564,13.7682,67242.403205075,0
+GLAD.US,D,20070403,000000,13.7335,13.8664,13.6691,13.836,55119.299970705,0
+GLAD.US,D,20070404,000000,13.8664,13.8664,13.7077,13.8605,32463.136988349,0
+GLAD.US,D,20070405,000000,13.8664,13.8664,13.7335,13.7486,22304.559273134,0
+GLAD.US,D,20070409,000000,13.8499,13.8993,13.7181,13.8664,58989.349016717,0
+GLAD.US,D,20070410,000000,13.8428,13.8993,13.7599,13.8428,35468.024167668,0
+GLAD.US,D,20070411,000000,13.9351,13.9816,13.7181,13.8299,66078.619010005,0
+GLAD.US,D,20070412,000000,13.7004,13.9859,13.7004,13.9859,45866.222218963,0
+GLAD.US,D,20070413,000000,13.9859,14.0042,13.8428,14.0042,53900.126150205,0
+GLAD.US,D,20070416,000000,14.0442,14.23,14.0184,14.2241,47514.063575363,0
+GLAD.US,D,20070417,000000,14.2745,14.3959,14.2165,14.3198,46120.894083689,0
+GLAD.US,D,20070418,000000,14.2866,14.4201,14.0442,14.062,43723.486600611,0
+GLAD.US,D,20070419,000000,13.9765,14.1005,13.9064,14.0072,44978.784089868,0
+GLAD.US,D,20070420,000000,14.3032,14.3032,13.8993,14.1465,70497.747821101,0
+GLAD.US,D,20070423,000000,14.3959,14.3959,13.9209,13.9275,69686.77145754,0
+GLAD.US,D,20070424,000000,13.9816,14.3331,13.9064,14.3331,61101.981577772,0
+GLAD.US,D,20070425,000000,14.3912,14.3959,14.1721,14.3361,58362.001302662,0
+GLAD.US,D,20070426,000000,14.4387,14.4786,14.1793,14.2942,62384.973879746,0
+GLAD.US,D,20070427,000000,14.1157,14.1157,13.7682,14.0891,164830.49434829,0
+GLAD.US,D,20070430,000000,14.0861,14.0861,13.6962,13.8664,108903.83038089,0
+GLAD.US,D,20070501,000000,13.9351,13.9859,13.6121,13.7486,43303.8499819,0
+GLAD.US,D,20070502,000000,13.6121,13.7926,13.4013,13.7637,142017.79546799,0
+GLAD.US,D,20070503,000000,13.836,13.9816,13.5802,13.6962,75249.816445898,0
+GLAD.US,D,20070504,000000,13.9859,13.9859,13.5179,13.5282,88377.157671678,0
+GLAD.US,D,20070507,000000,13.5179,13.6896,13.4671,13.5661,50400.94677008,0
+GLAD.US,D,20070508,000000,13.6896,13.6962,13.4264,13.5013,98444.222092719,0
+GLAD.US,D,20070509,000000,13.4013,13.6962,13.4013,13.6962,81307.153635063,0
+GLAD.US,D,20070510,000000,13.5461,13.6962,13.3789,13.4264,256444.33274045,0
+GLAD.US,D,20070511,000000,13.4431,13.682,13.4013,13.682,65005.746047969,0
+GLAD.US,D,20070514,000000,13.6962,13.6962,13.3214,13.3467,150518.89884847,0
+GLAD.US,D,20070515,000000,13.3658,13.5179,13.1717,13.394,144418.2132568,0
+GLAD.US,D,20070516,000000,13.4013,13.4079,13.1333,13.4079,232156.58405264,0
+GLAD.US,D,20070517,000000,13.3214,13.4322,13.1997,13.3467,95405.017428067,0
+GLAD.US,D,20070518,000000,13.3282,13.476,13.1115,13.4322,85971.321332558,0
+GLAD.US,D,20070521,000000,13.6091,13.6091,13.2682,13.4264,82145.824811329,0
+GLAD.US,D,20070522,000000,13.3578,13.5719,13.1636,13.5719,63235.686278942,0
+GLAD.US,D,20070523,000000,13.5802,13.6091,13.338,13.394,53068.077646534,0
+GLAD.US,D,20070524,000000,13.4013,13.4121,12.9875,13.0935,114132.12937211,0
+GLAD.US,D,20070525,000000,13.2882,13.4627,13.1115,13.2392,55179.506085297,0
+GLAD.US,D,20070529,000000,13.4079,13.4121,13.0906,13.3031,118179.78645618,0
+GLAD.US,D,20070530,000000,13.1717,13.5179,13.1115,13.5179,83241.576096929,0
+GLAD.US,D,20070531,000000,13.6393,13.6393,13.4013,13.4627,227410.53603931,0
+GLAD.US,D,20070601,000000,13.7252,13.7252,13.4013,13.5382,73561.63699272,0
+GLAD.US,D,20070604,000000,13.5126,13.5461,13.394,13.5433,122052.24374678,0
+GLAD.US,D,20070605,000000,13.5043,13.7538,13.2278,13.3883,117220.70305072,0
+GLAD.US,D,20070606,000000,13.3658,13.476,13.2682,13.4013,65429.597094692,0
+GLAD.US,D,20070607,000000,13.476,13.476,13.2278,13.245,65064.748040265,0
+GLAD.US,D,20070608,000000,13.2339,13.4079,13.1552,13.4013,224921.0132009,0
+GLAD.US,D,20070611,000000,13.394,13.7004,13.338,13.6576,106279.4458458,0
+GLAD.US,D,20070612,000000,13.4828,13.5043,12.9955,13.1717,136230.1816722,0
+GLAD.US,D,20070613,000000,13.2475,13.4476,13.0263,13.338,97829.517662718,0
+GLAD.US,D,20070614,000000,13.394,13.394,13.1389,13.2882,111600.46225349,0
+GLAD.US,D,20070615,000000,13.3854,13.487,13.245,13.4476,198088.35204926,0
+GLAD.US,D,20070618,000000,13.4627,13.5098,13.2475,13.3467,62625.196276981,0
+GLAD.US,D,20070619,000000,13.2573,13.4013,13.1967,13.3144,161507.71888391,0
+GLAD.US,D,20070620,000000,13.3031,13.3467,13.0565,13.1776,148101.02128642,0
+GLAD.US,D,20070621,000000,13.3341,13.3341,13.0419,13.1333,174214.21936869,0
+GLAD.US,D,20070622,000000,13.0837,13.2475,12.894,12.894,380305.77023074,0
+GLAD.US,D,20070625,000000,12.8856,13.1636,12.4984,12.4984,139208.57816109,0
+GLAD.US,D,20070626,000000,12.5326,12.8168,12.472,12.6384,141404.29516029,0
+GLAD.US,D,20070627,000000,12.5274,13.1003,12.5274,13.0665,191130.93344693,0
+GLAD.US,D,20070628,000000,13.1289,13.1289,12.6501,12.6618,129543.69058554,0
+GLAD.US,D,20070629,000000,12.9578,13.0837,12.3659,12.51,211631.11546572,0
+GLAD.US,D,20070702,000000,12.5884,12.7834,12.418,12.4657,86608.904086094,0
+GLAD.US,D,20070703,000000,12.472,12.5498,12.3611,12.379,55520.272693892,0
+GLAD.US,D,20070705,000000,12.3611,12.6439,12.2882,12.4128,92474.183769709,0
+GLAD.US,D,20070706,000000,12.3828,12.4128,12.2951,12.3727,63043.026712245,0
+GLAD.US,D,20070709,000000,12.2788,12.3546,12.2439,12.2788,134390.88487139,0
+GLAD.US,D,20070710,000000,12.2358,12.5223,12.1746,12.4587,177263.65907281,0
+GLAD.US,D,20070711,000000,12.5545,12.5545,12.2077,12.2358,105493.75605036,0
+GLAD.US,D,20070712,000000,12.1644,12.4657,12.1644,12.4657,93403.766179009,0
+GLAD.US,D,20070713,000000,12.3659,12.3659,12.2,12.2653,73315.99604518,0
+GLAD.US,D,20070716,000000,12.2653,12.4128,12.2077,12.396,109502.27915995,0
+GLAD.US,D,20070717,000000,12.3923,12.3923,12.2171,12.275,83125.980356899,0
+GLAD.US,D,20070718,000000,12.2529,12.4128,12.2529,12.3997,164288.0372558,0
+GLAD.US,D,20070719,000000,12.3406,12.4128,12.1927,12.2627,94783.690325483,0
+GLAD.US,D,20070720,000000,12.2627,12.5263,12.2,12.3659,161475.20758203,0
+GLAD.US,D,20070723,000000,12.3828,12.3828,12.1927,12.1927,107130.15824499,0
+GLAD.US,D,20070724,000000,12.1927,12.2788,12.0244,12.0799,159363.77914328,0
+GLAD.US,D,20070725,000000,12.2358,12.2358,11.5686,11.9943,291985.20630678,0
+GLAD.US,D,20070726,000000,11.8005,11.9534,11.0494,11.3568,275388.78875818,0
+GLAD.US,D,20070727,000000,11.3043,11.3043,10.7082,11.1894,221164.75371146,0
+GLAD.US,D,20070730,000000,11.4339,11.6565,11.0744,11.1339,203375.65303279,0
+GLAD.US,D,20070731,000000,11.7918,11.8858,11.0984,11.6126,250081.75055031,0
+GLAD.US,D,20070801,000000,11.1963,11.4546,10.4949,10.615,378875.27294803,0
+GLAD.US,D,20070802,000000,10.5268,10.8907,10.082,10.8577,267269.99420537,0
+GLAD.US,D,20070803,000000,10.9167,11.3648,10.1724,10.4571,162820.21218204,0
+GLAD.US,D,20070806,000000,12.1183,12.1183,10.6548,11.1539,329371.39728537,0
+GLAD.US,D,20070807,000000,11.5625,11.6007,10.6946,11.1031,197359.25600154,0
+GLAD.US,D,20070808,000000,11.3384,11.8858,11.2093,11.8086,241167.63322372,0
+GLAD.US,D,20070809,000000,11.8679,12.2171,11.8086,11.8907,218379.01678927,0
+GLAD.US,D,20070810,000000,12.3546,12.5274,11.8282,12.5274,189814.2257208,0
+GLAD.US,D,20070813,000000,12.7396,12.8063,12.51,12.6304,113680.58351267,0
+GLAD.US,D,20070814,000000,12.6304,12.6465,11.3648,11.3648,200945.73424782,0
+GLAD.US,D,20070815,000000,11.3648,11.6689,10.9957,11.0622,192950.36222992,0
+GLAD.US,D,20070816,000000,10.9519,11.8806,10.489,11.8806,278362.36875791,0
+GLAD.US,D,20070817,000000,12.189,12.6384,11.6565,12.4222,138744.38901759,0
+GLAD.US,D,20070820,000000,12.4478,12.4478,11.8907,12.1183,48917.468106518,0
+GLAD.US,D,20070821,000000,12.0083,12.3454,11.5149,11.5392,85483.651804363,0
+GLAD.US,D,20070822,000000,11.6245,12.1805,11.5686,12.0406,87631.203911872,0
+GLAD.US,D,20070823,000000,12.1183,12.3488,12.0142,12.2249,50659.833062828,0
+GLAD.US,D,20070824,000000,12.2596,12.2627,11.701,12.2077,67466.972012511,0
+GLAD.US,D,20070827,000000,12.2358,12.2358,11.603,11.7194,69249.073004456,0
+GLAD.US,D,20070828,000000,11.6839,12.1746,11.3271,11.3329,131504.60373783,0
+GLAD.US,D,20070829,000000,11.4246,11.5392,11.3329,11.5224,55047.654694341,0
+GLAD.US,D,20070830,000000,11.5392,11.5778,11.3384,11.5061,60029.710676884,0
+GLAD.US,D,20070831,000000,11.7049,12.0676,11.2478,11.9192,148222.03557676,0
+GLAD.US,D,20070904,000000,11.9131,12.2358,11.6907,11.9082,80049.447901232,0
+GLAD.US,D,20070905,000000,11.8086,12.1051,11.5857,11.6365,202373.22122481,0
+GLAD.US,D,20070906,000000,11.6617,11.8282,11.5124,11.603,74062.551866128,0
+GLAD.US,D,20070907,000000,11.4658,11.5124,11.322,11.499,93296.599295035,0
+GLAD.US,D,20070910,000000,11.5392,11.5392,11.1391,11.4013,78599.082600686,0
+GLAD.US,D,20070911,000000,11.3707,11.5061,11.1963,11.5061,83335.497635684,0
+GLAD.US,D,20070912,000000,11.4387,11.5857,11.2478,11.4013,171538.05757505,0
+GLAD.US,D,20070913,000000,11.7724,11.7981,11.3043,11.3113,127068.61721463,0
+GLAD.US,D,20070914,000000,11.3648,11.5335,11.0865,11.5335,111778.67235269,0
+GLAD.US,D,20070917,000000,11.5686,11.6299,11.2831,11.4387,109661.82536361,0
+GLAD.US,D,20070918,000000,11.5284,12.2596,11.2478,12.2596,162857.53997308,0
+GLAD.US,D,20070919,000000,12.2596,12.2596,11.8282,12.1709,120269.54069368,0
+GLAD.US,D,20070920,000000,12.0445,12.2197,11.5149,11.6814,99912.047166489,0
+GLAD.US,D,20070921,000000,11.9534,11.9534,11.6689,11.725,97330.408972748,0
+GLAD.US,D,20070924,000000,11.7724,11.7724,11.3648,11.4935,94851.72323497,0
+GLAD.US,D,20070925,000000,11.4387,11.4387,11.2478,11.3518,111791.31563675,0
+GLAD.US,D,20070926,000000,11.386,11.5124,11.2246,11.322,61805.791057358,0
+GLAD.US,D,20070927,000000,11.3912,11.5149,11.1339,11.5149,102001.19934284,0
+GLAD.US,D,20070928,000000,11.5857,11.5857,11.2947,11.3784,79186.09221797,0
+GLAD.US,D,20071001,000000,11.4197,11.8005,11.2884,11.8005,97551.967474451,0
+GLAD.US,D,20071002,000000,11.7918,11.8428,11.4865,11.8005,80260.169302289,0
+GLAD.US,D,20071003,000000,11.6839,11.6839,11.4935,11.6245,76715.835336225,0
+GLAD.US,D,20071004,000000,11.6503,11.7287,11.5545,11.6814,45276.8043571,0
+GLAD.US,D,20071005,000000,11.8907,12.0179,11.6617,12.0179,104253.51008975,0
+GLAD.US,D,20071008,000000,12.0179,12.0953,11.7724,11.7779,55039.827899443,0
+GLAD.US,D,20071009,000000,11.7918,12,11.6565,11.6565,90406.103733453,0
+GLAD.US,D,20071010,000000,11.6565,11.9636,11.6565,11.8679,52742.964627733,0
+GLAD.US,D,20071011,000000,11.9043,12.1452,11.3967,11.5335,154366.06957094,0
+GLAD.US,D,20071012,000000,11.5224,11.701,11.4114,11.5284,81284.877372664,0
+GLAD.US,D,20071015,000000,11.4114,11.5224,10.8519,10.8974,254017.42426124,0
+GLAD.US,D,20071016,000000,10.6815,10.8665,10.489,10.7893,2053716.6634987,0
+GLAD.US,D,20071017,000000,10.8321,10.8519,10.7204,10.7461,369916.0010355,0
+GLAD.US,D,20071018,000000,10.7204,10.821,10.7204,10.8172,187710.02201578,0
+GLAD.US,D,20071019,000000,10.7357,10.7762,10.6669,10.7357,288631.12366283,0
+GLAD.US,D,20071022,000000,10.6669,10.7949,10.6388,10.7461,168946.18434184,0
+GLAD.US,D,20071023,000000,10.8001,10.9562,10.7545,10.9241,196677.72278435,0
+GLAD.US,D,20071024,000000,10.8172,11.221,10.7823,11.16,466282.51011361,0
+GLAD.US,D,20071025,000000,11.1655,11.1894,10.8727,11.014,191794.40482973,0
+GLAD.US,D,20071026,000000,11.1963,11.1963,10.9388,11.0984,96200.340201842,0
+GLAD.US,D,20071029,000000,11.1894,11.3518,10.9888,11.0376,191336.83835883,0
+GLAD.US,D,20071030,000000,11.0494,11.1339,10.7823,10.8359,199106.43744702,0
+GLAD.US,D,20071031,000000,10.9799,10.9799,10.8777,10.9717,159899.61356315,0
+GLAD.US,D,20071101,000000,10.8577,10.9562,10.7204,10.7461,209354.72227298,0
+GLAD.US,D,20071102,000000,10.6815,10.9888,10.678,10.821,112313.90471142,0
+GLAD.US,D,20071105,000000,10.6704,10.7711,10.6418,10.7054,113120.0645858,0
+GLAD.US,D,20071106,000000,10.7545,10.821,10.6388,10.7949,109983.92807669,0
+GLAD.US,D,20071107,000000,10.6418,10.7204,10.5361,10.5361,199651.30278408,0
+GLAD.US,D,20071108,000000,10.5999,10.8727,10.5268,10.7602,158863.46633101,0
+GLAD.US,D,20071109,000000,10.615,11.0552,10.6041,11.0002,134449.28480254,0
+GLAD.US,D,20071112,000000,11.0697,11.1894,10.9519,11.1339,342082.11219818,0
+GLAD.US,D,20071113,000000,11.3648,11.5468,11.2246,11.5061,376561.55196423,0
+GLAD.US,D,20071114,000000,11.5149,11.6078,11.3648,11.4246,316524.01449245,0
+GLAD.US,D,20071115,000000,11.3457,11.5061,11.0804,11.4658,320642.71479173,0
+GLAD.US,D,20071116,000000,11.4935,11.6245,11.3648,11.6186,212940.59845811,0
+GLAD.US,D,20071119,000000,11.5468,11.5686,11.0804,11.3707,170597.03600396,0
+GLAD.US,D,20071120,000000,11.3043,11.4197,10.7545,11.0984,183184.32838185,0
+GLAD.US,D,20071121,000000,11.0804,11.3271,10.9446,11.2984,102770.0314262,0
+GLAD.US,D,20071123,000000,11.3457,11.4339,11.1339,11.3784,30210.224180294,0
+GLAD.US,D,20071126,000000,11.3648,11.4013,10.8727,11.1478,186471.5822386,0
+GLAD.US,D,20071127,000000,11.2764,11.3384,11.1894,11.3329,379223.26429037,0
+GLAD.US,D,20071128,000000,11.5124,11.6186,11.2947,11.6186,163402.40531014,0
+GLAD.US,D,20071129,000000,11.6565,11.6565,11.3043,11.4658,143855.88814649,0
+GLAD.US,D,20071130,000000,11.6565,11.6839,11.3707,11.4197,160143.44832724,0
+GLAD.US,D,20071203,000000,11.6299,11.7154,11.3384,11.3518,162100.1470515,0
+GLAD.US,D,20071204,000000,11.6433,11.6433,10.8257,10.8519,281252.26225836,0
+GLAD.US,D,20071205,000000,10.9838,11.1391,10.9562,11.0984,207336.61331183,0
+GLAD.US,D,20071206,000000,11.1829,11.1829,10.9638,11.0744,184770.75950136,0
+GLAD.US,D,20071207,000000,11.1829,11.1829,11.0209,11.1031,103083.10322208,0
+GLAD.US,D,20071210,000000,11.3043,11.4546,11.2601,11.3648,218020.1883463,0
+GLAD.US,D,20071211,000000,11.4433,11.5124,10.9298,10.9388,233434.15780431,0
+GLAD.US,D,20071212,000000,11.3043,11.3648,10.8359,10.9689,162220.55928069,0
+GLAD.US,D,20071213,000000,11.0376,11.3967,10.8321,11.0376,119099.73588716,0
+GLAD.US,D,20071214,000000,10.9021,11.1424,10.812,10.812,129431.70721239,0
+GLAD.US,D,20071217,000000,10.9097,11.0984,10.7949,10.7949,143282.72593557,0
+GLAD.US,D,20071218,000000,10.9298,11.2526,10.8172,11.203,199694.04912544,0
+GLAD.US,D,20071219,000000,11.16,11.3457,10.9562,11.2764,148464.66621857,0
+GLAD.US,D,20071220,000000,11.404,11.4387,10.8359,11.221,163284.40132554,0
+GLAD.US,D,20071221,000000,11.4013,11.4013,11.0804,11.3568,360535.28632082,0
+GLAD.US,D,20071224,000000,11.3043,11.3912,11.272,11.3329,111497.50979754,0
+GLAD.US,D,20071226,000000,11.3043,11.3967,11.2478,11.3912,137221.17431839,0
+GLAD.US,D,20071227,000000,11.3113,11.3912,10.8359,10.8359,136136.86219458,0
+GLAD.US,D,20071228,000000,11.0002,11.0002,10.3024,10.3614,311940.52298851,0
+GLAD.US,D,20071231,000000,10.4858,10.7711,9.90894,9.91462,785027.5281734,0
+GLAD.US,D,20080102,000000,9.93138,11.5778,9.9266,10.8907,604492.87089476,0
+GLAD.US,D,20080103,000000,10.9388,11.4717,10.8257,10.8257,274054.01919766,0
+GLAD.US,D,20080104,000000,10.7711,10.7949,10.0448,10.0448,253589.35878649,0
+GLAD.US,D,20080107,000000,10.1123,10.4357,9.93618,10.0512,224854.78647485,0
+GLAD.US,D,20080108,000000,10.1254,10.4435,9.55716,9.55716,192740.24288999,0
+GLAD.US,D,20080109,000000,9.57774,9.78968,9.27328,9.76164,238497.49204153,0
+GLAD.US,D,20080110,000000,9.7249,10.7823,9.7249,10.3582,196774.65462885,0
+GLAD.US,D,20080111,000000,10.2943,10.3614,9.8832,9.8832,157176.49100012,0
+GLAD.US,D,20080114,000000,9.87942,10.3466,9.65716,10.0887,136216.33426584,0
+GLAD.US,D,20080115,000000,9.96456,10.1072,9.87942,9.93618,179670.09747308,0
+GLAD.US,D,20080116,000000,9.90894,10.5529,9.89548,10.3582,139678.18585492,0
+GLAD.US,D,20080117,000000,10.3767,10.5463,10.2943,10.2943,127471.39612126,0
+GLAD.US,D,20080118,000000,10.1497,10.4949,9.5645,9.93618,161079.05134801,0
+GLAD.US,D,20080122,000000,9.36618,10.489,9.2987,10.205,150417.15051482,0
+GLAD.US,D,20080123,000000,9.96456,11.0246,9.3539,10.9799,167914.85359887,0
+GLAD.US,D,20080124,000000,11.0697,11.1391,10.7893,10.9799,165768.50561364,0
+GLAD.US,D,20080125,000000,11.1391,11.5625,10.9446,11.203,167136.99059833,0
+GLAD.US,D,20080128,000000,11.2478,11.2478,10.5881,10.7357,185779.81398194,0
+GLAD.US,D,20080129,000000,10.821,10.9957,10.5067,10.6946,97679.604437382,0
+GLAD.US,D,20080130,000000,10.6388,10.9298,10.0512,10.0679,392157.94594945,0
+GLAD.US,D,20080131,000000,9.4412,9.73176,9.4412,9.64354,2639582.9666608,0
+GLAD.US,D,20080201,000000,9.71432,9.87228,9.6196,9.84768,507379.8059957,0
+GLAD.US,D,20080204,000000,9.90894,9.95746,9.76164,9.90894,363526.92815492,0
+GLAD.US,D,20080205,000000,9.90894,9.93138,9.83556,9.83556,264713.04051861,0
+GLAD.US,D,20080206,000000,9.98418,10.0242,9.84768,9.90894,431386.44403458,0
+GLAD.US,D,20080207,000000,9.84768,9.95746,9.82506,9.9457,327287.66365933,0
+GLAD.US,D,20080208,000000,9.94032,9.99646,9.90894,9.96456,233201.76220197,0
+GLAD.US,D,20080211,000000,9.99646,9.99646,9.90894,9.91462,239862.9667205,0
+GLAD.US,D,20080212,000000,10.0086,10.0086,9.90246,9.90894,370103.84411302,0
+GLAD.US,D,20080213,000000,9.99646,9.99646,9.90894,9.97686,166021.37129493,0
+GLAD.US,D,20080214,000000,9.992,9.99646,9.89548,9.89548,132830.34238116,0
+GLAD.US,D,20080215,000000,9.87942,9.94032,9.87942,9.91462,155829.68021668,0
+GLAD.US,D,20080219,000000,9.99646,9.99646,9.84768,9.87228,251836.75879069,0
+GLAD.US,D,20080220,000000,9.90894,9.99646,9.90894,9.9209,264810.57442425,0
+GLAD.US,D,20080221,000000,9.97686,9.992,9.90894,9.9209,827095.94868383,0
+GLAD.US,D,20080222,000000,9.96456,10.0036,9.89548,9.97226,290726.8985118,0
+GLAD.US,D,20080225,000000,9.95746,10.2169,9.93618,10.1497,257057.23098701,0
+GLAD.US,D,20080226,000000,10.1072,10.431,9.96456,10.3338,208591.30873993,0
+GLAD.US,D,20080227,000000,10.2572,10.3747,10.139,10.3466,156368.52494229,0
+GLAD.US,D,20080228,000000,10.2724,10.3164,9.76164,9.76776,285087.39175791,0
+GLAD.US,D,20080229,000000,9.7738,10.0957,9.76164,9.78968,636846.43275453,0
+GLAD.US,D,20080303,000000,9.80498,9.84768,9.38836,9.55068,332567.13784795,0
+GLAD.US,D,20080304,000000,9.4829,10.139,9.4731,9.83006,229225.14833313,0
+GLAD.US,D,20080305,000000,9.90246,10.0242,9.82506,9.87942,105585.87140568,0
+GLAD.US,D,20080306,000000,9.83556,9.86626,9.4731,9.4731,162770.84316807,0
+GLAD.US,D,20080307,000000,9.4731,9.82026,9.4343,9.4731,126729.65678948,0
+GLAD.US,D,20080310,000000,9.70546,9.78968,9.4731,9.4731,372803.48629135,0
+GLAD.US,D,20080311,000000,9.71432,10.1779,9.6238,10.1428,284398.63380696,0
+GLAD.US,D,20080312,000000,10.1659,10.3402,9.90894,10.1025,234904.9931838,0
+GLAD.US,D,20080313,000000,10.1025,10.3747,9.94032,10.2777,172193.10010182,0
+GLAD.US,D,20080314,000000,10.3338,10.3676,9.6238,9.73688,202836.20624603,0
+GLAD.US,D,20080317,000000,9.4731,10.0179,9.4731,9.76164,241674.5687086,0
+GLAD.US,D,20080318,000000,10.0124,10.3767,9.7738,10.3767,249107.01355505,0
+GLAD.US,D,20080319,000000,10.56,10.5775,10.2724,10.2777,243699.30034235,0
+GLAD.US,D,20080320,000000,10.2883,10.5413,9.93138,10.4725,544820.18247742,0
+GLAD.US,D,20080324,000000,10.4949,10.648,10.3095,10.4949,392169.98717238,0
+GLAD.US,D,20080325,000000,10.5149,10.5938,10.2572,10.3402,170332.7311609,0
+GLAD.US,D,20080326,000000,10.3095,10.3582,10.1321,10.2671,246047.33881146,0
+GLAD.US,D,20080327,000000,10.4194,10.812,10.3582,10.6325,292598.70661448,0
+GLAD.US,D,20080328,000000,10.6704,10.7082,10.489,10.615,216687.22496921,0
+GLAD.US,D,20080331,000000,10.7204,10.9562,10.5999,10.9021,306562.31077196,0
+GLAD.US,D,20080401,000000,10.9298,11.1829,10.7357,11.0376,188174.81322044,0
+GLAD.US,D,20080402,000000,11.1539,11.1539,10.9097,10.9519,98171.488393616,0
+GLAD.US,D,20080403,000000,10.9519,11.0376,10.9097,10.9562,153841.67431284,0
+GLAD.US,D,20080404,000000,10.9446,11.0744,10.9167,10.9562,130005.47148446,0
+GLAD.US,D,20080407,000000,11.0744,11.1391,10.8359,10.9021,160756.3465738,0
+GLAD.US,D,20080408,000000,10.9298,11.272,10.9298,11.2526,156193.32514883,0
+GLAD.US,D,20080409,000000,11.2984,11.2984,9.91462,10.6089,341364.45531223,0
+GLAD.US,D,20080410,000000,10.6548,10.6815,10.4025,10.4639,173243.09474031,0
+GLAD.US,D,20080411,000000,10.4194,10.5999,9.93138,9.94032,165755.26026842,0
+GLAD.US,D,20080414,000000,10.082,10.426,10.0242,10.2299,95948.678642843,0
+GLAD.US,D,20080415,000000,10.3164,10.4639,10.2445,10.3767,119753.57429164,0
+GLAD.US,D,20080416,000000,10.8577,11.2984,10.812,11.1682,812243.10021372,0
+GLAD.US,D,20080417,000000,11.3648,11.3648,10.9957,11.0744,379276.84773235,0
+GLAD.US,D,20080418,000000,11.272,11.272,10.7823,11.0901,434804.94722115,0
+GLAD.US,D,20080421,000000,11.1269,11.1424,10.8359,11.0622,207466.65851935,0
+GLAD.US,D,20080422,000000,11.0318,11.203,10.7823,10.7823,184841.80271658,0
+GLAD.US,D,20080423,000000,10.9446,11.1339,10.7823,10.9021,148998.09239386,0
+GLAD.US,D,20080424,000000,11.014,11.203,10.844,11.006,123818.08908778,0
+GLAD.US,D,20080425,000000,11.1116,11.1116,10.6388,10.9298,357335.33133022,0
+GLAD.US,D,20080428,000000,11.0744,11.1031,10.6998,10.9167,374103.93836656,0
+GLAD.US,D,20080429,000000,11.014,11.0376,10.7357,10.821,278912.05058414,0
+GLAD.US,D,20080430,000000,10.9519,11.1894,10.8519,10.9446,244695.71153885,0
+GLAD.US,D,20080501,000000,10.9689,11.2831,10.8974,10.9562,255640.58111064,0
+GLAD.US,D,20080502,000000,11.1963,11.1963,10.9562,11.006,341880.42171428,0
+GLAD.US,D,20080505,000000,11.3967,11.3967,11.014,11.1052,539662.32464027,0
+GLAD.US,D,20080506,000000,10.7823,10.812,10.4639,10.4949,499598.16568459,0
+GLAD.US,D,20080507,000000,10.4999,10.8001,10.3891,10.4025,278049.29696203,0
+GLAD.US,D,20080508,000000,10.4858,10.521,10.3466,10.4639,213234.40429732,0
+GLAD.US,D,20080509,000000,10.5847,10.678,10.2627,10.3493,293799.81860061,0
+GLAD.US,D,20080512,000000,10.4194,10.9241,10.4194,10.7711,307754.39184089,0
+GLAD.US,D,20080513,000000,10.8359,10.8359,10.6815,10.7602,217384.4117762,0
+GLAD.US,D,20080514,000000,10.812,10.8974,10.7082,10.7823,223489.91385705,0
+GLAD.US,D,20080515,000000,11.0697,11.0697,10.7823,10.8001,244018.99481083,0
+GLAD.US,D,20080516,000000,10.8359,10.8359,10.5775,10.6325,262474.57717806,0
+GLAD.US,D,20080519,000000,10.6089,10.7823,10.489,10.615,302389.42496954,0
+GLAD.US,D,20080520,000000,10.7711,10.7823,10.489,10.5683,151979.49918849,0
+GLAD.US,D,20080521,000000,10.6089,10.7204,10.4131,10.5149,169510.91769671,0
+GLAD.US,D,20080522,000000,10.6596,10.6596,10.4071,10.489,133948.97199028,0
+GLAD.US,D,20080523,000000,10.489,10.6041,10.3466,10.5881,131184.90926933,0
+GLAD.US,D,20080527,000000,10.6946,10.7204,10.3402,10.4999,180634.59942885,0
+GLAD.US,D,20080528,000000,10.521,10.6871,10.3767,10.4725,112881.64837202,0
+GLAD.US,D,20080529,000000,10.478,10.489,10.2943,10.3239,253462.32388469,0
+GLAD.US,D,20080530,000000,10.3239,10.3767,10.1857,10.3614,199916.20968828,0
+GLAD.US,D,20080602,000000,10.3614,10.4194,10.1025,10.2445,251601.95494378,0
+GLAD.US,D,20080603,000000,10.254,10.2777,10.0354,10.1025,235662.38610538,0
+GLAD.US,D,20080604,000000,10.1123,10.521,10.0957,10.3968,163533.65463996,0
+GLAD.US,D,20080605,000000,10.3832,10.6388,10.082,10.6388,124478.55016486,0
+GLAD.US,D,20080606,000000,10.6041,10.7204,10.2378,10.4999,181466.64793252,0
+GLAD.US,D,20080609,000000,10.6596,10.6596,10.1497,10.2671,174083.57210003,0
+GLAD.US,D,20080610,000000,10.2445,10.3493,10.1659,10.3164,107800.25230041,0
+GLAD.US,D,20080611,000000,10.3164,10.3968,10.1476,10.1659,94433.892799701,0
+GLAD.US,D,20080612,000000,10.2627,10.4071,10.1428,10.1497,117359.17711428,0
+GLAD.US,D,20080613,000000,10.2169,10.3832,10.1254,10.3747,140736.60934945,0
+GLAD.US,D,20080616,000000,10.3747,10.6041,10.3024,10.5683,105384.1809218,0
+GLAD.US,D,20080617,000000,10.6041,10.6041,10.1536,10.1973,108018.19843524,0
+GLAD.US,D,20080618,000000,10.1187,10.3747,10.0313,10.2119,108730.43677086,0
+GLAD.US,D,20080619,000000,10.1973,10.3582,10.1973,10.3582,79339.617810175,0
+GLAD.US,D,20080620,000000,10.3164,10.3164,10.039,10.039,267225.44168057,0
+GLAD.US,D,20080623,000000,10.0619,10.1428,9.74206,9.74936,183849.00388695,0
+GLAD.US,D,20080624,000000,9.6994,9.7249,9.3309,9.55716,337183.14065378,0
+GLAD.US,D,20080625,000000,9.5392,9.89548,9.51398,9.61496,253780.21216974,0
+GLAD.US,D,20080626,000000,9.52046,9.52046,9.03098,9.18528,277500.81925809,0
+GLAD.US,D,20080627,000000,9.1318,9.23162,8.63102,8.99342,625984.64762083,0
+GLAD.US,D,20080630,000000,8.89976,8.98034,8.74748,8.88112,256391.95342076,0
+GLAD.US,D,20080701,000000,8.84742,8.94514,8.04204,8.298,441101.90474639,0
+GLAD.US,D,20080702,000000,8.26492,8.54428,8.25798,8.32692,287613.64032621,0
+GLAD.US,D,20080703,000000,8.24082,8.44432,8.15898,8.15898,292791.36618118,0
+GLAD.US,D,20080707,000000,8.15898,8.39782,7.93654,8.02992,463653.9111505,0
+GLAD.US,D,20080708,000000,7.98506,8.22772,7.7226,8.22772,338653.37397212,0
+GLAD.US,D,20080709,000000,8.21714,8.3058,7.89206,8.02408,180332.3647336,0
+GLAD.US,D,20080710,000000,7.99672,8.41438,7.98506,8.33388,160033.87319868,0
+GLAD.US,D,20080711,000000,8.17008,8.4256,8.10052,8.4256,168251.40577944,0
+GLAD.US,D,20080714,000000,8.45064,8.67188,7.92582,7.96054,141638.49694605,0
+GLAD.US,D,20080715,000000,7.89206,7.92582,6.15388,7.52344,500346.52768898,0
+GLAD.US,D,20080716,000000,7.47782,8.14688,7.19708,8.14688,235082.60122184,0
+GLAD.US,D,20080717,000000,8.15898,8.9753,8.15898,8.9753,242999.10322964,0
+GLAD.US,D,20080718,000000,8.9753,9.03098,8.67188,8.67188,176603.19799572,0
+GLAD.US,D,20080721,000000,8.88842,9.08466,8.71242,8.9637,123935.49101123,0
+GLAD.US,D,20080722,000000,8.75346,9.52046,8.60162,9.52046,208087.3835608,0
+GLAD.US,D,20080723,000000,9.4731,9.67544,9.29658,9.6488,134811.72561239,0
+GLAD.US,D,20080724,000000,9.74936,9.7545,9.38324,9.40816,183233.69739582,0
+GLAD.US,D,20080725,000000,9.53272,9.5392,9.29658,9.3539,90947.356703643,0
+GLAD.US,D,20080728,000000,9.38324,9.38324,8.93346,8.99874,96397.816257709,0
+GLAD.US,D,20080729,000000,8.98034,9.61496,8.98034,9.57112,154686.96816171,0
+GLAD.US,D,20080730,000000,9.6488,9.74936,9.23786,9.4731,134175.94904229,0
+GLAD.US,D,20080731,000000,9.55068,9.6309,9.35936,9.6196,101936.17673909,0
+GLAD.US,D,20080801,000000,9.68122,9.68122,9.13796,9.20718,161493.26941641,0
+GLAD.US,D,20080804,000000,9.26666,9.26666,8.74214,8.81592,136259.0806072,0
+GLAD.US,D,20080805,000000,8.74748,10.2777,8.48462,8.70076,364210.8696167,0
+GLAD.US,D,20080806,000000,8.74214,8.84112,8.28126,8.46394,166748.05909806,0
+GLAD.US,D,20080807,000000,8.45064,8.55042,7.90784,7.93114,247125.63032381,0
+GLAD.US,D,20080808,000000,7.8736,8.41042,7.80266,8.33388,369882.88767247,0
+GLAD.US,D,20080811,000000,8.36824,8.46826,8.3058,8.45676,221645.80056707,0
+GLAD.US,D,20080812,000000,8.45064,8.6609,8.39186,8.5036,186992.36512983,0
+GLAD.US,D,20080813,000000,8.45676,8.85954,8.45676,8.70076,139492.75102197,0
+GLAD.US,D,20080814,000000,8.59582,10.3164,8.59582,8.95208,457443.04836912,0
+GLAD.US,D,20080815,000000,9.05026,9.34958,8.74748,8.99874,212465.57221398,0
+GLAD.US,D,20080818,000000,9.016,9.3246,8.95874,9.06248,211933.35016098,0
+GLAD.US,D,20080819,000000,9.02498,9.12084,8.93346,9.04526,147162.40795993,0
+GLAD.US,D,20080820,000000,9.07556,9.3246,8.89264,9.02498,88840.744754047,0
+GLAD.US,D,20080821,000000,9.15454,9.17316,8.74214,8.91004,110080.85992118,0
+GLAD.US,D,20080822,000000,8.9637,9.17944,8.84112,9.11586,122170.24773139,0
+GLAD.US,D,20080825,000000,9.01986,9.11586,8.74748,8.74748,184252.98691587,0
+GLAD.US,D,20080826,000000,8.89264,9.23786,8.76024,9.20718,113421.09515878,0
+GLAD.US,D,20080827,000000,9.20718,9.2987,9.03098,9.1318,119748.75780247,0
+GLAD.US,D,20080828,000000,9.27328,9.27328,9.02498,9.1285,155353.44985026,0
+GLAD.US,D,20080829,000000,9.27328,9.27328,9.09812,9.1285,95073.281736674,0
+GLAD.US,D,20080902,000000,9.28476,9.29176,9.11038,9.14844,130504.58017444,0
+GLAD.US,D,20080903,000000,9.12084,9.2781,9.12084,9.24254,74823.557154585,0
+GLAD.US,D,20080904,000000,9.27328,9.2781,9.11038,9.11038,90530.128329515,0
+GLAD.US,D,20080905,000000,9.11038,9.71432,9.11038,9.65716,117472.36460972,0
+GLAD.US,D,20080908,000000,9.34958,9.97226,9.34958,9.76164,133656.37027336,0
+GLAD.US,D,20080909,000000,9.21116,10.0571,9.21116,9.60584,143043.1055995,0
+GLAD.US,D,20080910,000000,9.86626,9.992,9.61496,9.88966,104539.48913408,0
+GLAD.US,D,20080911,000000,9.76164,10.082,9.61496,10.0086,152356.99152698,0
+GLAD.US,D,20080912,000000,9.81032,10.1659,9.76776,9.87228,82904.421855212,0
+GLAD.US,D,20080915,000000,9.36618,9.73688,9.2489,9.25986,137538.46054229,0
+GLAD.US,D,20080916,000000,9.11586,10.3402,9.11038,10.3338,270516.90996534,0
+GLAD.US,D,20080917,000000,9.97686,9.97686,9.08976,9.3426,296305.59708995,0
+GLAD.US,D,20080918,000000,9.55068,10.3891,8.80512,10.3891,386444.38567461,0
+GLAD.US,D,20080919,000000,10.9097,11.1539,9.96456,10.8707,757289.9691194,0
+GLAD.US,D,20080922,000000,10.6418,10.6418,9.90894,10.4507,193161.08363099,0
+GLAD.US,D,20080923,000000,10.3493,10.489,10.0571,10.426,97101.625737295,0
+GLAD.US,D,20080924,000000,10.4639,10.489,10.139,10.1476,71984.838851544,0
+GLAD.US,D,20080925,000000,10.1123,10.4858,9.93618,10.3832,119489.87150971,0
+GLAD.US,D,20080926,000000,10.0887,10.254,9.20718,9.61496,227379.22885972,0
+GLAD.US,D,20080929,000000,9.37712,9.81578,8.15898,8.7232,229505.70882713,0
+GLAD.US,D,20080930,000000,9.30488,9.31132,8.63102,8.88112,144281.54537666,0
+GLAD.US,D,20081001,000000,8.77182,9.22496,8.77182,8.9637,80217.422960945,0
+GLAD.US,D,20081002,000000,8.91004,9.31646,8.77182,8.84112,89686.640664074,0
+GLAD.US,D,20081003,000000,8.85954,9.21884,8.21714,8.26974,133873.11228589,0
+GLAD.US,D,20081006,000000,8.14688,8.14688,5.83348,7.17416,532874.68728109,0
+GLAD.US,D,20081007,000000,6.99362,7.372,6.16646,6.17792,292744.4054118,0
+GLAD.US,D,20081008,000000,5.87384,6.49272,4.28944,6.03146,645908.05506185,0
+GLAD.US,D,20081009,000000,5.99128,6.22412,5.65938,5.75156,297792.08605924,0
+GLAD.US,D,20081010,000000,5.61154,6.41012,4.86612,6.39854,391669.6743601,0
+GLAD.US,D,20081013,000000,6.93514,7.22004,6.39854,7.21488,242714.3283076,0
+GLAD.US,D,20081014,000000,7.41904,7.93114,6.9584,7.00476,224019.72766544,0
+GLAD.US,D,20081015,000000,6.99362,7.33082,6.17792,6.23574,123558.60073389,0
+GLAD.US,D,20081016,000000,6.25966,7.64176,5.82798,7.64176,179901.89101426,0
+GLAD.US,D,20081017,000000,7.28478,7.7226,6.99362,7.05162,174311.75327434,0
+GLAD.US,D,20081020,000000,7.14528,7.4429,7.02818,7.1096,97409.881044017,0
+GLAD.US,D,20081021,000000,6.97588,7.10444,6.67804,6.75976,120606.09287426,0
+GLAD.US,D,20081022,000000,6.58574,6.78922,6.1711,6.42242,112926.20089682,0
+GLAD.US,D,20081023,000000,6.48654,6.5676,5.8863,6.09554,128785.69560282,0
+GLAD.US,D,20081024,000000,5.34964,5.9099,5.24464,5.65938,158525.10796699,0
+GLAD.US,D,20081027,000000,5.62982,5.82178,5.38494,5.40246,134449.28480254,0
+GLAD.US,D,20081028,000000,5.65272,6.23574,5.4783,6.23058,319747.44986774,0
+GLAD.US,D,20081029,000000,6.32926,6.5274,5.9793,6.18288,212046.53765642,0
+GLAD.US,D,20081030,000000,6.41012,6.57382,6.21846,6.35216,163915.96346761,0
+GLAD.US,D,20081031,000000,6.64402,7.01658,6.35216,6.94044,227437.02672973,0
+GLAD.US,D,20081103,000000,7.2617,7.27848,7.15692,7.19708,161256.05732491,0
+GLAD.US,D,20081104,000000,7.32582,7.40094,7.16172,7.31974,122719.9295576,0
+GLAD.US,D,20081105,000000,7.1914,7.31974,6.70246,6.70246,126943.99055743,0
+GLAD.US,D,20081106,000000,6.70246,7.0629,6.35216,6.39334,113879.86575196,0
+GLAD.US,D,20081107,000000,6.45668,6.47458,6.20084,6.41012,132776.15687802,0
+GLAD.US,D,20081110,000000,6.5274,6.84218,5.89212,6.16646,208856.21564415,0
+GLAD.US,D,20081111,000000,6.09052,6.13658,5.42652,5.55926,267580.65775666,0
+GLAD.US,D,20081112,000000,5.45426,5.53,5.20382,5.20382,249246.69174091,0
+GLAD.US,D,20081113,000000,5.16344,5.45426,4.79056,5.45426,336866.45649101,0
+GLAD.US,D,20081114,000000,5.33266,5.45426,4.79056,4.79056,240376.52487798,0
+GLAD.US,D,20081117,000000,4.77794,4.77794,4.50488,4.52282,205401.58878882,0
+GLAD.US,D,20081118,000000,4.51664,4.51664,3.90476,4.16104,461886.25962606,0
+GLAD.US,D,20081119,000000,4.08508,4.13776,3.51938,3.53804,387377.5804508,0
+GLAD.US,D,20081120,000000,3.50876,3.54928,3.20548,3.20548,304881.95811367,0
+GLAD.US,D,20081121,000000,3.30414,3.4383,2.75086,3.42106,560492.43616703,0
+GLAD.US,D,20081124,000000,3.5551,3.67106,3.18158,3.32772,482983.08424046,0
+GLAD.US,D,20081125,000000,3.4271,3.49666,3.04224,3.20548,359048.19529038,0
+GLAD.US,D,20081126,000000,3.13524,3.40876,2.98988,3.38022,336472.10644043,0
+GLAD.US,D,20081128,000000,3.66572,3.66572,3.31064,3.49666,203645.37642616,0
+GLAD.US,D,20081201,000000,3.6365,3.66572,3.20548,3.24036,535691.12932174,0
+GLAD.US,D,20081202,000000,3.48506,4.07914,3.3686,4.07402,356048.12460023,0
+GLAD.US,D,20081203,000000,3.9448,4.3185,3.5021,3.89208,400789.6965986,0
+GLAD.US,D,20081204,000000,3.81106,3.99826,3.70664,3.79964,181082.53292142,0
+GLAD.US,D,20081205,000000,3.72972,4.3122,3.72972,4.30048,280029.47607098,0
+GLAD.US,D,20081208,000000,4.3715,5.0118,4.3715,4.86612,396562.62529305,0
+GLAD.US,D,20081209,000000,4.86612,5.006,4.48146,4.48724,234249.34859589,0
+GLAD.US,D,20081210,000000,4.60422,4.83688,4.49306,4.64538,183193.96136018,0
+GLAD.US,D,20081211,000000,4.62162,4.65046,4.07402,4.07402,281771.84102729,0
+GLAD.US,D,20081212,000000,3.98086,4.40568,3.78866,4.40026,223500.14889652,0
+GLAD.US,D,20081215,000000,4.42912,4.42912,3.8408,3.95654,194863.71255168,0
+GLAD.US,D,20081216,000000,4.02716,4.46984,4.02716,4.44704,223766.25992302,0
+GLAD.US,D,20081217,000000,4.40568,4.42912,4.14392,4.3944,228387.68127915,0
+GLAD.US,D,20081218,000000,4.63294,4.79568,4.24224,4.57492,259977.82960591,0
+GLAD.US,D,20081219,000000,4.80266,5.09982,4.5977,5.08154,419649.26199473,0
+GLAD.US,D,20081222,000000,4.62696,5.09982,4.38244,4.67974,212056.77269589,0
+GLAD.US,D,20081223,000000,4.67974,4.80266,4.28348,4.37714,213159.74871523,0
+GLAD.US,D,20081224,000000,4.36482,4.5575,4.20772,4.5461,71081.145071511,0
+GLAD.US,D,20081226,000000,4.63874,4.66222,4.30724,4.58656,106966.99967445,0
+GLAD.US,D,20081229,000000,4.57492,4.58656,4.17798,4.27184,189404.82414156,0
+GLAD.US,D,20081230,000000,4.32412,4.5977,4.25422,4.5575,232363.09102569,0
+GLAD.US,D,20081231,000000,4.65686,4.74984,4.41732,4.71414,244350.12844109,0
+GLAD.US,D,20090102,000000,4.74984,5.09364,4.52892,4.9764,188877.41857773,0
+GLAD.US,D,20090105,000000,5.2332,5.34964,4.95328,5.3146,228818.15499848,0
+GLAD.US,D,20090106,000000,5.42652,6.06668,5.33836,5.60622,400152.7159062,0
+GLAD.US,D,20090107,000000,5.62982,5.94356,5.34384,5.44912,216761.27849017,0
+GLAD.US,D,20090108,000000,5.46636,5.60056,5.24464,5.54778,107767.13893739,0
+GLAD.US,D,20090109,000000,5.54232,5.54232,5.18736,5.20382,158266.82373539,0
+GLAD.US,D,20090112,000000,5.45426,5.45426,5.10466,5.12258,141426.57142268,0
+GLAD.US,D,20090113,000000,5.12258,5.41938,5.08752,5.22754,99796.451426459,0
+GLAD.US,D,20090114,000000,5.12838,5.53694,4.95328,4.95328,165781.1488977,0
+GLAD.US,D,20090115,000000,5.0118,5.29734,4.6856,5.29734,211619.67630395,0
+GLAD.US,D,20090116,000000,5.28572,5.432,4.99996,5.22754,205958.4953488,0
+GLAD.US,D,20090120,000000,5.047,5.23912,4.40026,4.45236,363005.54320256,0
+GLAD.US,D,20090121,000000,4.51664,5.08154,4.51664,5.06394,155375.12405151,0
+GLAD.US,D,20090122,000000,4.93022,4.95328,4.62162,4.72092,146179.24210862,0
+GLAD.US,D,20090123,000000,4.60422,5.09364,4.5575,4.70914,142319.4281021,0
+GLAD.US,D,20090126,000000,4.66808,5.04138,4.66808,4.90098,94966.716913841,0
+GLAD.US,D,20090127,000000,5.02922,5.26222,4.92458,5.24464,193938.34457039,0
+GLAD.US,D,20090128,000000,5.33836,5.7638,5.25046,5.68224,245680.68357359,0
+GLAD.US,D,20090129,000000,5.65272,5.65272,5.3146,5.3146,146208.74310478,0
+GLAD.US,D,20090130,000000,5.44312,5.58862,5.10466,5.12258,158127.74761069,0
+GLAD.US,D,20090202,000000,5.26796,6.0615,4.988,5.99128,333146.92273148,0
+GLAD.US,D,20090203,000000,5.99128,6.05522,5.55388,5.79872,207313.73498828,0
+GLAD.US,D,20090204,000000,4.89004,4.89004,3.52586,3.56688,1719689.5273719,0
+GLAD.US,D,20090205,000000,3.82352,4.34194,3.72972,4.05622,849476.36766134,0
+GLAD.US,D,20090206,000000,4.10294,4.35356,3.78866,4.01558,363841.20407311,0
+GLAD.US,D,20090209,000000,4.02716,4.44704,4.0214,4.38812,276959.5662879,0
+GLAD.US,D,20090210,000000,4.511,4.6917,4.42384,4.45236,361018.13935985,0
+GLAD.US,D,20090211,000000,4.51664,4.66222,4.42912,4.53412,195412.19025561,0
+GLAD.US,D,20090212,000000,4.5461,4.66222,4.37714,4.64538,123073.94151142,0
+GLAD.US,D,20090213,000000,4.69702,4.72092,4.57492,4.63294,188210.33482804,0
+GLAD.US,D,20090217,000000,4.74372,4.74372,4.59242,4.5977,576628.27693901,0
+GLAD.US,D,20090218,000000,4.63874,4.7673,4.3715,4.3944,313143.44115808,0
+GLAD.US,D,20090219,000000,4.4589,4.66222,4.37714,4.37714,248926.39521127,0
+GLAD.US,D,20090220,000000,4.52282,4.5461,4.20772,4.33064,360811.03032565,0
+GLAD.US,D,20090223,000000,4.40026,4.63874,3.96974,3.98624,297991.9703597,0
+GLAD.US,D,20090224,000000,3.95654,4.17286,3.94,4.14908,238755.174212,0
+GLAD.US,D,20090225,000000,4.225,4.23726,3.96974,4.0325,189912.36168758,0
+GLAD.US,D,20090226,000000,4.13776,4.16736,3.96304,3.96974,166320.59568444,0
+GLAD.US,D,20090227,000000,4.09164,4.13216,3.84616,3.85294,297000.37565236,0
+GLAD.US,D,20090302,000000,3.79344,3.96974,3.29848,3.3156,429440.58241094,0
+GLAD.US,D,20090303,000000,3.27526,3.46744,2.77414,2.92012,579733.10626852,0
+GLAD.US,D,20090304,000000,3.3686,3.77688,3.05946,3.68318,477980.55817896,0
+GLAD.US,D,20090305,000000,3.67106,3.69478,3.07078,3.12892,284393.8173178,0
+GLAD.US,D,20090306,000000,3.07726,3.2221,2.93162,3.04224,278927.10211279,0
+GLAD.US,D,20090309,000000,2.92012,3.0248,2.92012,2.94288,290652.24292971,0
+GLAD.US,D,20090310,000000,3.08836,3.35068,3.05946,3.26998,298873.98993848,0
+GLAD.US,D,20090311,000000,3.60796,3.66024,3.42106,3.49666,238617.90427072,0
+GLAD.US,D,20090312,000000,3.46126,3.78866,3.42106,3.78866,270642.74074485,0
+GLAD.US,D,20090313,000000,3.97366,4.20124,3.97366,4.13776,354243.74734589,0
+GLAD.US,D,20090316,000000,4.20772,4.56382,4.20772,4.30048,224113.04714306,0
+GLAD.US,D,20090317,000000,4.3122,4.3122,3.88186,4.2655,445189.89992724,0
+GLAD.US,D,20090318,000000,4.25422,4.5977,4.20772,4.5977,255447.31948281,0
+GLAD.US,D,20090319,000000,4.6158,4.62162,4.19126,4.21916,212213.91065498,0
+GLAD.US,D,20090320,000000,4.27848,4.51664,3.89878,3.98624,299697.00752496,0
+GLAD.US,D,20090323,000000,4.16104,4.35956,3.9923,4.34194,300580.83328718,0
+GLAD.US,D,20090324,000000,4.18434,4.42384,4.05622,4.07914,269872.10247806,0
+GLAD.US,D,20090325,000000,4.02716,4.3715,3.90476,3.96304,354298.53491017,0
+GLAD.US,D,20090326,000000,4.17286,4.25422,3.98624,4.08508,266587.25686589,0
+GLAD.US,D,20090327,000000,4.0214,4.09676,3.82352,3.8408,492000.154023,0
+GLAD.US,D,20090330,000000,3.79964,3.8408,3.44368,3.49666,383476.22422519,0
+GLAD.US,D,20090331,000000,3.60144,3.77034,3.5551,3.64794,335258.35117024,0
+GLAD.US,D,20090401,000000,3.71254,3.79344,3.65448,3.72972,247894.46240717,0
+GLAD.US,D,20090402,000000,3.97366,3.98086,3.78866,3.9106,308885.66473409,0
+GLAD.US,D,20090403,000000,3.82922,3.9106,3.78866,3.9106,153496.69327622,0
+GLAD.US,D,20090406,000000,3.72388,3.93382,3.00668,3.32772,1179245.125303,0
+GLAD.US,D,20090407,000000,3.20548,3.42106,3.15862,3.20002,509453.30458227,0
+GLAD.US,D,20090408,000000,3.25132,3.49096,3.24036,3.49096,230898.27625765,0
+GLAD.US,D,20090409,000000,3.6134,3.83432,3.56024,3.82352,372003.34702842,0
+GLAD.US,D,20090413,000000,3.9106,3.9106,3.68864,3.86972,226177.51481245,0
+GLAD.US,D,20090414,000000,3.86972,3.96304,3.6134,3.642,245504.27965783,0
+GLAD.US,D,20090415,000000,3.6134,3.6134,3.40876,3.53804,367274.75878831,0
+GLAD.US,D,20090416,000000,3.49666,3.76506,3.49666,3.701,189797.97006984,0
+GLAD.US,D,20090417,000000,3.63068,3.701,3.20548,3.63068,625898.55287706,0
+GLAD.US,D,20090420,000000,3.49666,3.59586,3.26344,3.3573,345455.4607988,0
+GLAD.US,D,20090421,000000,3.38022,3.62522,3.3573,3.57274,314304.81710857,0
+GLAD.US,D,20090422,000000,3.5551,3.66572,3.4327,3.45016,275132.91277117,0
+GLAD.US,D,20090423,000000,3.49666,3.51428,3.28672,3.34464,225283.45401075,0
+GLAD.US,D,20090424,000000,3.37406,3.5021,3.34464,3.47276,297713.81811028,0
+GLAD.US,D,20090427,000000,3.49666,3.59586,3.46744,3.49666,240804.59035273,0
+GLAD.US,D,20090428,000000,3.49666,3.72972,3.46744,3.71772,256611.70573903,0
+GLAD.US,D,20090429,000000,3.75342,3.78866,3.6365,3.77688,206291.4351625,0
+GLAD.US,D,20090430,000000,3.81106,3.93382,3.79964,3.9106,269138.18994117,0
+GLAD.US,D,20090501,000000,3.92786,3.94,3.72972,3.77034,174792.80012993,0
+GLAD.US,D,20090504,000000,3.88186,4.03894,3.67106,3.68864,381639.33566898,0
+GLAD.US,D,20090505,000000,3.68864,3.72388,3.52586,3.701,346985.2981706,0
+GLAD.US,D,20090506,000000,3.62522,3.77688,3.61892,3.701,297881.79316999,0
+GLAD.US,D,20090507,000000,3.79344,3.79344,3.59586,3.6365,201567.66341156,0
+GLAD.US,D,20090508,000000,3.73616,3.9106,3.73616,3.9106,239888.85534978,0
+GLAD.US,D,20090511,000000,3.90476,4.10294,3.76506,4.04454,387423.33709789,0
+GLAD.US,D,20090512,000000,4.19126,4.44108,4.0501,4.37714,552923.32344044,0
+GLAD.US,D,20090513,000000,4.42912,4.4351,3.95654,3.96304,419174.83781176,0
+GLAD.US,D,20090514,000000,4.04454,4.15588,3.9448,4.06736,254883.18818907,0
+GLAD.US,D,20090515,000000,4.0501,4.10904,3.87552,3.94,302653.12775146,0
+GLAD.US,D,20090518,000000,4.00388,4.26006,3.78866,4.25422,209228.89149348,0
+GLAD.US,D,20090519,000000,4.30724,4.36482,4.225,4.3185,180933.22175722,0
+GLAD.US,D,20090520,000000,4.3715,4.38812,4.16736,4.17798,232444.3692804,0
+GLAD.US,D,20090521,000000,4.14392,4.23056,4.07914,4.14908,150726.60994381,0
+GLAD.US,D,20090522,000000,4.17286,4.24224,4.10904,4.12654,113393.40034607,0
+GLAD.US,D,20090526,000000,4.11384,4.3122,4.11384,4.30724,170920.34283933,0
+GLAD.US,D,20090527,000000,4.25422,4.28348,3.92204,3.9448,245952.2131504,0
+GLAD.US,D,20090528,000000,3.98086,4.17798,3.96304,4.08508,212497.48145472,0
+GLAD.US,D,20090529,000000,4.10294,4.15588,3.96974,4.15588,183873.08633279,0
+GLAD.US,D,20090601,000000,4.23056,4.36482,4.19126,4.35356,288297.58178798,0
+GLAD.US,D,20090602,000000,4.36482,4.36482,4.18434,4.28348,247089.50665506,0
+GLAD.US,D,20090603,000000,4.28348,4.33064,4.20124,4.3185,119867.36384821,0
+GLAD.US,D,20090604,000000,4.34706,4.5461,4.28944,4.51664,272347.17584896,0
+GLAD.US,D,20090605,000000,4.5575,4.56864,4.45236,4.49306,207608.74494979,0
+GLAD.US,D,20090608,000000,4.41732,4.51664,4.3715,4.3944,213907.50865847,0
+GLAD.US,D,20090609,000000,4.33064,4.46402,4.3122,4.32412,191431.9640199,0
+GLAD.US,D,20090610,000000,4.3122,4.42912,4.07914,4.19606,336227.66961519,0
+GLAD.US,D,20090611,000000,4.25422,4.4115,4.19126,4.27184,176193.7964165,0
+GLAD.US,D,20090612,000000,4.32412,4.41732,4.23726,4.38812,136879.80564865,0
+GLAD.US,D,20090615,000000,4.25422,4.41732,4.225,4.4115,141929.89454068,0
+GLAD.US,D,20090616,000000,4.42912,4.45236,4.32412,4.35956,146791.53829403,0
+GLAD.US,D,20090617,000000,4.35956,4.45236,4.19606,4.40568,237855.69485999,0
+GLAD.US,D,20090618,000000,4.38244,4.40568,4.25422,4.27184,105789.36807302,0
+GLAD.US,D,20090619,000000,4.34706,4.42384,4.24224,4.3715,205174.61173681,0
+GLAD.US,D,20090622,000000,4.28944,4.3185,4.15588,4.15588,200635.67275767,0
+GLAD.US,D,20090623,000000,4.17798,4.27184,4.08508,4.10294,109286.13920856,0
+GLAD.US,D,20090624,000000,4.19606,4.29524,4.09676,4.23056,159528.74389726,0
+GLAD.US,D,20090625,000000,4.20124,4.29524,4.09676,4.29524,154443.73545876,0
+GLAD.US,D,20090626,000000,4.27184,4.5461,4.26006,4.5461,431138.9969036,0
+GLAD.US,D,20090629,000000,4.51664,4.51664,4.28944,4.3122,158528.11827272,0
+GLAD.US,D,20090630,000000,4.38244,4.53412,4.20772,4.38812,182157.81412804,0
+GLAD.US,D,20090701,000000,4.46402,4.53944,4.38244,4.46402,209121.7246095,0
+GLAD.US,D,20090702,000000,4.37714,4.51664,4.3361,4.38244,140116.48636915,0
+GLAD.US,D,20090706,000000,4.3715,4.3715,4.2655,4.3361,102063.21164088,0
+GLAD.US,D,20090707,000000,4.3361,4.44704,4.26006,4.27848,88788.967495494,0
+GLAD.US,D,20090708,000000,4.32412,4.38812,4.19126,4.33064,169935.97286574,0
+GLAD.US,D,20090709,000000,4.38244,4.4351,4.3122,4.34706,128164.36850022,0
+GLAD.US,D,20090710,000000,4.38812,4.46402,4.3122,4.44704,79677.976174186,0
+GLAD.US,D,20090713,000000,4.4589,4.49306,4.37714,4.49306,149445.42382528,0
+GLAD.US,D,20090714,000000,4.511,4.59242,4.4351,4.56864,81137.372391912,0
+GLAD.US,D,20090715,000000,4.62162,4.77794,4.42912,4.77794,243860.0506683,0
+GLAD.US,D,20090716,000000,4.7673,4.95328,4.6856,4.89004,270032.25074288,0
+GLAD.US,D,20090717,000000,4.90098,5.08752,4.87246,5.01756,127072.22958151,0
+GLAD.US,D,20090720,000000,5.04138,5.3207,5.04138,5.29734,242543.94500331,0
+GLAD.US,D,20090721,000000,5.36674,5.38494,5.24464,5.30942,107443.23004088,0
+GLAD.US,D,20090722,000000,5.25712,5.27484,5.09982,5.27484,121056.43461141,0
+GLAD.US,D,20090723,000000,5.25046,5.7931,5.24464,5.77498,264563.12729327,0
+GLAD.US,D,20090724,000000,6.0615,6.0615,5.48364,5.66436,216345.25423833,0
+GLAD.US,D,20090727,000000,5.77498,5.9266,5.65938,5.8863,335160.21520346,0
+GLAD.US,D,20090728,000000,5.87384,5.95572,5.76982,5.863,216838.34231684,0
+GLAD.US,D,20090729,000000,5.82798,5.94356,5.79872,5.9266,166092.41451015,0
+GLAD.US,D,20090730,000000,6.00306,6.13088,5.99128,6.03742,188530.02929653,0
+GLAD.US,D,20090731,000000,6.03742,6.10766,5.78682,5.83958,204455.14866742,0
+GLAD.US,D,20090803,000000,5.97362,5.99628,5.68776,5.76982,225025.16977915,0
+GLAD.US,D,20090804,000000,5.7413,6.09052,5.64132,6.0615,233181.29212301,0
+GLAD.US,D,20090805,000000,6.06668,6.06668,5.7413,5.8569,177819.36151049,0
+GLAD.US,D,20090806,000000,5.83348,5.86882,5.69944,5.7638,153232.38843316,0
+GLAD.US,D,20090807,000000,5.89758,5.99628,5.79872,5.9266,204620.71548256,0
+GLAD.US,D,20090810,000000,5.91482,5.9793,5.8569,5.968,97821.690867822,0
+GLAD.US,D,20090811,000000,5.89212,5.968,5.68776,5.68776,148021.54921517,0
+GLAD.US,D,20090812,000000,5.68224,5.93888,5.68224,5.81636,138117.04130353,0
+GLAD.US,D,20090813,000000,5.87996,5.89212,5.62416,5.7931,131080.75269109,0
+GLAD.US,D,20090814,000000,5.7413,5.76982,4.98286,5.22174,824126.58311214,0
+GLAD.US,D,20090817,000000,5.14514,5.20382,4.34706,4.46402,997632.77857316,0
+GLAD.US,D,20090818,000000,4.214,4.42384,4.08508,4.17798,1323261.1617143,0
+GLAD.US,D,20090819,000000,4.03894,4.33064,4.0214,4.32412,618628.06247884,0
+GLAD.US,D,20090820,000000,4.29524,4.5977,4.214,4.56864,597499.32862371,0
+GLAD.US,D,20090821,000000,4.63294,4.65686,4.52282,4.5977,312433.00900588,0
+GLAD.US,D,20090824,000000,4.62162,4.76124,4.51664,4.58656,324217.75387624,0
+GLAD.US,D,20090825,000000,4.51664,4.57492,4.37714,4.45236,432069.18137406,0
+GLAD.US,D,20090826,000000,4.38244,4.48146,4.28348,4.41732,347755.93643738,0
+GLAD.US,D,20090827,000000,4.3715,4.45236,4.30048,4.41732,247401.97638979,0
+GLAD.US,D,20090828,000000,4.41732,4.41732,4.35356,4.40568,255852.50663402,0
+GLAD.US,D,20090831,000000,4.37714,4.4115,4.30724,4.36482,363417.95508751,0
+GLAD.US,D,20090901,000000,4.30048,4.40026,4.19126,4.24224,489953.748188,0
+GLAD.US,D,20090902,000000,4.19606,4.30724,4.19126,4.19126,274910.15014716,0
+GLAD.US,D,20090903,000000,4.19606,4.3361,4.19606,4.28944,343473.47550641,0
+GLAD.US,D,20090904,000000,4.28348,4.28348,4.20772,4.2489,289772.6315955,0
+GLAD.US,D,20090908,000000,4.25422,4.4589,4.25422,4.44704,383137.26380004,0
+GLAD.US,D,20090909,000000,4.46402,4.6158,4.41732,4.59242,233272.8054172,0
+GLAD.US,D,20090910,000000,4.57492,4.60422,4.4351,4.60422,195148.4874737,0
+GLAD.US,D,20090911,000000,4.5977,4.6158,4.5461,4.58064,186052.54768104,0
+GLAD.US,D,20090914,000000,4.58656,4.79568,4.58656,4.74372,344589.09480981,0
+GLAD.US,D,20090915,000000,4.74984,5.0118,4.72622,4.988,357312.45300667,0
+GLAD.US,D,20090916,000000,4.99996,5.17458,4.99996,5.08752,288709.3916118,0
+GLAD.US,D,20090917,000000,5.12838,5.24464,4.93604,5.16976,291882.25385083,0
+GLAD.US,D,20090918,000000,5.16976,5.27484,4.9764,5.26222,438402.26256806,0
+GLAD.US,D,20090921,000000,5.18736,5.2332,4.91314,5.20382,169247.81697594,0
+GLAD.US,D,20090922,000000,5.24464,5.24464,4.87792,5.19236,187344.5709002,0
+GLAD.US,D,20090923,000000,5.17458,5.25712,5.12838,5.17458,243146.00614924,0
+GLAD.US,D,20090924,000000,5.19236,5.19236,4.94786,5.06394,167077.98860603,0
+GLAD.US,D,20090925,000000,5.02922,5.25046,5.0118,5.2332,206163.19613842,0
+GLAD.US,D,20090928,000000,5.25046,5.40812,5.12258,5.39014,277540.55529372,0
+GLAD.US,D,20090929,000000,5.38494,5.39014,5.12838,5.12838,512502.14222524,0
+GLAD.US,D,20090930,000000,5.19236,5.2332,5.006,5.20382,276877.68597206,0
+GLAD.US,D,20091001,000000,5.15182,5.16976,4.74984,5.11128,317752.21923015,0
+GLAD.US,D,20091002,000000,5.06394,5.1571,5.04138,5.13454,176884.36055087,0
+GLAD.US,D,20091005,000000,5.1571,5.2332,5.02922,5.22754,198199.73336126,0
+GLAD.US,D,20091006,000000,5.24464,5.39014,5.1571,5.39014,170780.66465347,0
+GLAD.US,D,20091007,000000,5.37322,5.38494,5.22174,5.36674,71464.055960316,0
+GLAD.US,D,20091008,000000,5.3965,5.53694,5.39014,5.45426,120858.95855555,0
+GLAD.US,D,20091009,000000,5.46636,5.53,5.36674,5.51898,128553.3000005,0
+GLAD.US,D,20091012,000000,5.53694,5.53694,5.41402,5.44312,87365.694946523,0
+GLAD.US,D,20091013,000000,5.43722,5.46636,5.38494,5.40812,86009.251184744,0
+GLAD.US,D,20091014,000000,5.47198,5.53694,5.3617,5.53,170998.61078829,0
+GLAD.US,D,20091015,000000,5.50106,5.50772,5.44312,5.45426,64695.082496657,0
+GLAD.US,D,20091016,000000,5.41938,5.50772,5.25046,5.41402,168073.19568025,0
+GLAD.US,D,20091019,000000,5.45426,5.49558,5.37322,5.41402,82046.484722262,0
+GLAD.US,D,20091020,000000,5.42652,5.42652,5.13454,5.21612,106995.2965483,0
+GLAD.US,D,20091021,000000,5.20992,5.34964,5.13454,5.14034,145955.27536235,0
+GLAD.US,D,20091022,000000,5.14514,5.24464,5.05878,5.23912,97764.495058963,0
+GLAD.US,D,20091023,000000,5.23912,5.24464,5.06394,5.08752,108007.3613346,0
+GLAD.US,D,20091026,000000,5.0701,5.20992,5.03486,5.05268,149114.89225616,0
+GLAD.US,D,20091027,000000,5.05878,5.21612,5.02922,5.05878,81355.920587878,0
+GLAD.US,D,20091028,000000,5.05878,5.11662,4.72622,4.78506,153957.27005286,0
+GLAD.US,D,20091029,000000,4.82574,4.92458,4.74984,4.82574,135282.53742851,0
+GLAD.US,D,20091030,000000,4.86612,4.87246,4.73806,4.78506,179645.41296609,0
+GLAD.US,D,20091102,000000,4.79056,4.93604,4.72622,4.86612,111003.21759674,0
+GLAD.US,D,20091103,000000,4.77342,4.79568,4.70914,4.74372,117739.07769736,0
+GLAD.US,D,20091104,000000,4.74984,4.79056,4.60422,4.60422,210493.82196107,0
+GLAD.US,D,20091105,000000,4.6856,4.72092,4.56382,4.65046,172783.72208597,0
+GLAD.US,D,20091106,000000,4.6917,4.69702,4.5977,4.67974,72346.677600244,0
+GLAD.US,D,20091109,000000,4.70366,4.70366,4.63294,4.66222,228066.78268836,0
+GLAD.US,D,20091110,000000,4.70366,4.7673,4.67394,4.67394,179989.18988042,0
+GLAD.US,D,20091111,000000,4.74372,4.74372,4.62696,4.63874,163427.08981713,0
+GLAD.US,D,20091112,000000,4.63874,4.70914,4.60422,4.60422,165288.66288033,0
+GLAD.US,D,20091113,000000,4.6158,4.66222,4.59242,4.65046,106639.47841106,0
+GLAD.US,D,20091116,000000,4.6917,4.74372,4.67394,4.70914,182078.34205678,0
+GLAD.US,D,20091117,000000,4.5461,4.77794,4.5461,4.71414,130805.00868625,0
+GLAD.US,D,20091118,000000,4.66222,4.70366,4.66222,4.6917,111782.88678071,0
+GLAD.US,D,20091119,000000,4.64538,4.66222,4.5575,4.5575,138129.68458759,0
+GLAD.US,D,20091120,000000,4.5575,4.65686,4.55138,4.57492,147259.94186557,0
+GLAD.US,D,20091123,000000,4.57492,4.6917,4.57492,4.66808,154879.02566726,0
+GLAD.US,D,20091124,000000,4.65686,4.65686,4.49306,4.51664,262856.88600572,0
+GLAD.US,D,20091125,000000,4.53412,4.55138,4.48724,4.48724,131842.36004069,0
+GLAD.US,D,20091127,000000,4.42912,4.48146,4.3715,4.3715,114440.38467882,0
+GLAD.US,D,20091130,000000,4.40026,4.55138,4.38244,4.55138,214787.72205382,0
+GLAD.US,D,20091201,000000,4.62162,4.65686,4.42912,4.46984,222877.01561048,0
+GLAD.US,D,20091202,000000,4.45236,4.56864,4.45236,4.48724,157258.97337711,0
+GLAD.US,D,20091203,000000,4.51664,4.53944,4.37714,4.3944,130423.30191974,0
+GLAD.US,D,20091204,000000,4.49306,4.58656,4.46984,4.58656,123239.50832655,0
+GLAD.US,D,20091207,000000,4.53412,4.66222,4.53412,4.65686,148137.74701633,0
+GLAD.US,D,20091208,000000,4.60984,4.66222,4.5461,4.60422,95001.034399159,0
+GLAD.US,D,20091209,000000,4.59242,4.65046,4.51664,4.51664,149450.84237559,0
+GLAD.US,D,20091210,000000,4.5461,4.62696,4.48146,4.51664,94429.678371679,0
+GLAD.US,D,20091211,000000,4.5461,4.5461,4.3715,4.511,136375.88046951,0
+GLAD.US,D,20091214,000000,4.49306,4.71414,4.46984,4.67974,255924.75397152,0
+GLAD.US,D,20091215,000000,4.65046,4.73226,4.62162,4.62162,164176.65594382,0
+GLAD.US,D,20091216,000000,4.66222,4.69702,4.59242,4.60984,110880.99918411,0
+GLAD.US,D,20091217,000000,4.58064,4.66222,4.58064,4.60984,121889.08517623,0
+GLAD.US,D,20091218,000000,4.66222,4.66222,4.53944,4.57492,301025.75647401,0
+GLAD.US,D,20091221,000000,4.57492,4.65686,4.511,4.5575,126456.32102923,0
+GLAD.US,D,20091222,000000,4.53412,4.62696,4.51664,4.62696,180945.26298015,0
+GLAD.US,D,20091223,000000,4.65046,4.65046,4.51664,4.53944,150324.43309834,0
+GLAD.US,D,20091224,000000,4.56864,4.59242,4.40026,4.42384,131234.88034445,0
+GLAD.US,D,20091228,000000,4.44108,4.511,4.40568,4.42912,240999.65816402,0
+GLAD.US,D,20091229,000000,4.4351,4.511,4.37714,4.41732,197874.01828131,0
+GLAD.US,D,20091230,000000,4.4351,4.52282,4.37714,4.52282,266254.91911333,0
+GLAD.US,D,20091231,000000,4.52282,4.56864,4.42912,4.48146,178024.66436126,0
+GLAD.US,D,20100104,000000,4.56382,4.65686,4.53412,4.65046,153928.973179,0
+GLAD.US,D,20100105,000000,4.66222,4.66222,4.60422,4.60984,136391.5340593,0
+GLAD.US,D,20100106,000000,4.60984,4.65046,4.55138,4.5575,114640.87104043,0
+GLAD.US,D,20100107,000000,4.56382,4.58064,4.51664,4.5461,153738.11979573,0
+GLAD.US,D,20100108,000000,4.53944,4.6158,4.51664,4.53412,189185.67388444,0
+GLAD.US,D,20100111,000000,4.52892,4.60422,4.51664,4.53944,195400.14903269,0
+GLAD.US,D,20100112,000000,4.51664,4.5977,4.51664,4.58656,112403.00976102,0
+GLAD.US,D,20100113,000000,4.58656,4.5977,4.52892,4.53412,158791.2189935,0
+GLAD.US,D,20100114,000000,4.5461,4.60422,4.51664,4.58064,102936.20030248,0
+GLAD.US,D,20100115,000000,4.60422,4.60984,4.48724,4.4997,252593.54965112,0
+GLAD.US,D,20100119,000000,4.51664,4.5977,4.50488,4.58656,169005.78839528,0
+GLAD.US,D,20100120,000000,4.55138,4.57492,4.49306,4.5461,115660.16056047,0
+GLAD.US,D,20100121,000000,4.53412,4.53944,4.42384,4.4351,170905.29131068,0
+GLAD.US,D,20100122,000000,4.42912,4.4763,4.28944,4.3122,324662.07500194,0
+GLAD.US,D,20100125,000000,4.34194,4.35356,4.2489,4.25422,168128.58530567,0
+GLAD.US,D,20100126,000000,4.25422,4.34194,4.225,4.225,129612.32555618,0
+GLAD.US,D,20100127,000000,4.214,4.36482,4.16736,4.21916,183717.75455714,0
+GLAD.US,D,20100128,000000,4.24224,4.30048,4.13776,4.19126,170150.90869484,0
+GLAD.US,D,20100129,000000,4.23056,4.35356,4.23056,4.30048,170419.42796592,0
+GLAD.US,D,20100201,000000,4.34706,4.3715,4.3185,4.34194,178773.62842679,0
+GLAD.US,D,20100202,000000,4.36482,4.63294,4.35356,4.58064,400318.28272134,0
+GLAD.US,D,20100203,000000,4.65046,4.80266,4.60984,4.66222,402379.74008499,0
+GLAD.US,D,20100204,000000,4.66222,4.66222,4.49306,4.4997,203658.62177136,0
+GLAD.US,D,20100205,000000,4.49306,4.65686,4.49306,4.65686,197394.77760915,0
+GLAD.US,D,20100208,000000,4.66222,4.8312,4.5575,4.72092,413001.90488256,0
+GLAD.US,D,20100209,000000,4.8487,5.06394,4.75582,4.988,591799.01369404,0
+GLAD.US,D,20100210,000000,4.96492,5.05878,4.92458,4.95936,156162.62003038,0
+GLAD.US,D,20100211,000000,4.95328,5.05878,4.93022,5.01756,196628.95583153,0
+GLAD.US,D,20100212,000000,4.99514,5.05268,4.90098,5.03486,229391.91927055,0
+GLAD.US,D,20100216,000000,5.05878,5.26222,5.0238,5.26222,386201.75503281,0
+GLAD.US,D,20100217,000000,5.30374,5.39014,5.23912,5.3617,297424.22669908,0
+GLAD.US,D,20100218,000000,5.37322,5.37906,5.30374,5.36674,147930.03592098,0
+GLAD.US,D,20100219,000000,5.30942,5.39014,5.27484,5.29734,186304.81130119,0
+GLAD.US,D,20100222,000000,5.33836,5.432,5.27484,5.432,260811.08223186,0
+GLAD.US,D,20100223,000000,5.53,5.68224,5.41938,5.55388,478631.38627771,0
+GLAD.US,D,20100224,000000,5.5948,5.78682,5.53694,5.76982,236496.84285362,0
+GLAD.US,D,20100225,000000,5.68776,5.75156,5.53694,5.73414,175326.82836636,0
+GLAD.US,D,20100226,000000,5.75774,5.78064,5.68776,5.68776,243400.67801397,0
+GLAD.US,D,20100301,000000,5.7413,5.9099,5.69944,5.89758,456615.21429348,0
+GLAD.US,D,20100302,000000,5.97362,6.119,5.95076,6.05522,479361.08438657,0
+GLAD.US,D,20100303,000000,5.9099,5.94356,5.78682,5.78682,545497.50126659,0
+GLAD.US,D,20100304,000000,5.78064,5.8569,5.71706,5.79872,262608.23475246,0
+GLAD.US,D,20100305,000000,5.82798,5.99628,5.79872,5.93888,243375.39144583,0
+GLAD.US,D,20100308,000000,5.97362,6.28852,5.9613,6.21232,446015.32575829,0
+GLAD.US,D,20100309,000000,6.25966,6.38126,6.17792,6.25372,457584.53273842,0
+GLAD.US,D,20100310,000000,6.27696,6.55616,6.26428,6.36434,710564.00358407,0
+GLAD.US,D,20100311,000000,6.38126,6.39854,6.2997,6.35832,331943.40250077,0
+GLAD.US,D,20100312,000000,6.40464,6.41012,6.27696,6.32926,342680.56097722,0
+GLAD.US,D,20100315,000000,6.40464,6.67804,6.39334,6.64402,566109.06459737,0
+GLAD.US,D,20100316,000000,6.78922,6.84218,6.41012,6.58574,568650.36469433,0
+GLAD.US,D,20100317,000000,6.66712,6.74254,6.55616,6.69602,267015.92440178,0
+GLAD.US,D,20100318,000000,6.74254,6.87122,6.69602,6.81276,312036.25071072,0
+GLAD.US,D,20100319,000000,6.85376,6.94044,6.42242,6.5676,361337.83382833,0
+GLAD.US,D,20100322,000000,6.50398,6.78922,5.7228,6.60264,2403771.8714524,0
+GLAD.US,D,20100323,000000,6.70844,7.04616,6.69602,6.98204,855783.56022611,0
+GLAD.US,D,20100324,000000,6.99362,6.99362,6.75478,6.86542,382899.4496474,0
+GLAD.US,D,20100325,000000,6.94628,7.13902,6.92458,6.93514,313676.26527222,0
+GLAD.US,D,20100326,000000,6.94628,7.1162,6.94044,7.0754,310146.9828348,0
+GLAD.US,D,20100329,000000,7.06938,7.18034,7.05162,7.10444,263821.99002265,0
+GLAD.US,D,20100330,000000,7.1096,7.1096,6.98204,6.98204,368314.51838732,0
+GLAD.US,D,20100331,000000,6.98716,6.98716,6.82372,6.87722,249491.7306273,0
+GLAD.US,D,20100401,000000,6.94044,7.05774,6.78922,7.01658,315430.0693903,0
+GLAD.US,D,20100405,000000,6.98716,7.0398,6.94044,6.99896,341005.62686925,0
+GLAD.US,D,20100406,000000,6.97588,7.16172,6.91756,7.05774,251837.36085183,0
+GLAD.US,D,20100407,000000,7.0629,7.15692,7.03412,7.13332,238239.80987109,0
+GLAD.US,D,20100408,000000,7.13332,7.16802,7.1096,7.12186,202079.4153856,0
+GLAD.US,D,20100409,000000,7.15692,7.15692,7.1096,7.12186,211491.43727987,0
+GLAD.US,D,20100412,000000,7.17416,7.47782,7.17416,7.34912,345164.66526531,0
+GLAD.US,D,20100413,000000,7.31442,7.4243,7.25594,7.372,217697.48357208,0
+GLAD.US,D,20100414,000000,7.43062,7.61216,7.32582,7.58162,316586.62885163,0
+GLAD.US,D,20100415,000000,7.59392,7.67512,7.4429,7.6524,228130.60116984,0
+GLAD.US,D,20100416,000000,7.66368,7.68162,7.05162,7.40094,795775.52375048,0
+GLAD.US,D,20100419,000000,7.30238,7.69206,7.23212,7.55222,305057.15790714,0
+GLAD.US,D,20100420,000000,7.62232,7.72744,7.51754,7.7097,272801.73201414,0
+GLAD.US,D,20100421,000000,7.7447,7.8736,7.56436,7.61216,291548.71197599,0
+GLAD.US,D,20100422,000000,7.58792,7.7512,7.52344,7.72744,167210.44205813,0
+GLAD.US,D,20100423,000000,7.7557,7.79538,7.63678,7.76104,150444.24326637,0
+GLAD.US,D,20100426,000000,7.79188,7.93654,7.78112,7.84474,197429.69715561,0
+GLAD.US,D,20100427,000000,7.8736,8.05332,7.8683,7.87976,261181.34983661,0
+GLAD.US,D,20100428,000000,7.92582,8.01814,7.83826,7.84474,178243.81461838,0
+GLAD.US,D,20100429,000000,7.93654,8.13966,7.8736,8.12408,210495.62814451,0
+GLAD.US,D,20100430,000000,8.15898,8.18938,7.76282,7.8193,236010.97950886,0
+GLAD.US,D,20100503,000000,7.88544,8.16394,7.83208,8.08404,442979.13139939,0
+GLAD.US,D,20100504,000000,7.98506,8.0362,7.57628,7.7447,511173.39327617,0
+GLAD.US,D,20100505,000000,7.59392,7.61216,5.87384,6.82372,2187715.004503,0
+GLAD.US,D,20100506,000000,6.70246,6.81858,2.47672,6.41012,1072965.0773961,0
+GLAD.US,D,20100507,000000,6.37044,6.70246,5.89758,6.67304,647805.7517938,0
+GLAD.US,D,20100510,000000,6.99362,7.28478,6.93514,7.0398,641789.9568238,0
+GLAD.US,D,20100511,000000,7.05774,7.1096,6.93514,7.01658,359811.00676227,0
+GLAD.US,D,20100512,000000,7.05162,7.36636,6.99896,7.22734,345920.25200345,0
+GLAD.US,D,20100513,000000,7.18034,7.2617,7.04616,7.06938,159611.22627425,0
+GLAD.US,D,20100514,000000,7.03412,7.03412,6.51616,6.62638,399908.27908096,0
+GLAD.US,D,20100517,000000,6.60264,6.81858,6.03146,6.52126,886536.84355994,0
+GLAD.US,D,20100518,000000,6.64402,6.75976,6.48654,6.51616,235229.50414146,0
+GLAD.US,D,20100519,000000,6.51616,6.5274,6.20622,6.43938,283328.77115065,0
+GLAD.US,D,20100520,000000,6.25372,6.25372,5.64726,5.87996,603913.68807246,0
+GLAD.US,D,20100521,000000,5.7638,6.26428,5.58316,6.10154,464357.72063009,0
+GLAD.US,D,20100524,000000,6.119,6.43938,6.10766,6.3465,236984.51238182,0
+GLAD.US,D,20100525,000000,6.1711,6.60912,5.8569,6.59086,499087.0157717,0
+GLAD.US,D,20100526,000000,6.73754,7.0629,6.58574,6.63804,356971.08433693,0
+GLAD.US,D,20100527,000000,6.8357,6.85914,6.66712,6.83036,229258.26169616,0
+GLAD.US,D,20100528,000000,6.84218,6.84696,6.41664,6.5676,225668.77314414,0
+GLAD.US,D,20100601,000000,6.5274,6.69602,6.38742,6.48026,242596.32432301,0
+GLAD.US,D,20100602,000000,6.48654,6.67804,6.38126,6.63192,171778.88203342,0
+GLAD.US,D,20100603,000000,6.63192,6.81276,6.63192,6.69602,138552.33151204,0
+GLAD.US,D,20100604,000000,6.54452,6.65584,6.35216,6.35216,241938.27149051,0
+GLAD.US,D,20100607,000000,6.38742,6.55068,6.2997,6.2997,209821.92172221,0
+GLAD.US,D,20100608,000000,6.31776,6.32278,5.9099,6.14776,298922.75689129,0
+GLAD.US,D,20100609,000000,6.24154,6.35216,6.06668,6.14776,160814.74650496,0
+GLAD.US,D,20100610,000000,6.27696,6.30618,6.09052,6.1892,142895.60061876,0
+GLAD.US,D,20100611,000000,6.13088,6.47458,6.13088,6.46878,160910.47422716,0
+GLAD.US,D,20100614,000000,6.50398,6.7837,6.37044,6.60264,248378.51956849,0
+GLAD.US,D,20100615,000000,6.70246,6.79566,6.53338,6.76578,184685.86887979,0
+GLAD.US,D,20100616,000000,6.74916,6.8357,6.67304,6.75478,238408.38699195,0
+GLAD.US,D,20100617,000000,6.8357,6.8357,6.63192,6.71312,218450.06000449,0
+GLAD.US,D,20100618,000000,6.72508,6.72508,6.49272,6.52126,215441.56045829,0
+GLAD.US,D,20100621,000000,6.57382,6.57382,6.42772,6.46878,156144.55819601,0
+GLAD.US,D,20100622,000000,6.46878,6.64896,6.4457,6.47458,139121.88135608,0
+GLAD.US,D,20100623,000000,6.49806,6.67304,6.47458,6.64402,136527.59987829,0
+GLAD.US,D,20100624,000000,6.61426,6.63804,6.37044,6.41664,165771.51591936,0
+GLAD.US,D,20100625,000000,6.42772,6.64896,6.37044,6.53338,385204.74177515,0
+GLAD.US,D,20100628,000000,6.57382,6.63192,6.51616,6.5794,83084.438137838,0
+GLAD.US,D,20100629,000000,6.47458,6.48026,6.22412,6.29384,236483.59750842,0
+GLAD.US,D,20100630,000000,6.31266,6.47358,6.20422,6.30016,118091.28346773,0
+GLAD.US,D,20100701,000000,6.3111,6.39854,6.12494,6.31776,142188.17877228,0
+GLAD.US,D,20100702,000000,6.35832,6.38742,6.20084,6.27696,68073.247586456,0
+GLAD.US,D,20100706,000000,6.37612,6.49806,5.9793,6.0141,223374.92017816,0
+GLAD.US,D,20100707,000000,6.00306,6.23058,5.97362,6.21846,228072.80329984,0
+GLAD.US,D,20100708,000000,6.2997,6.48654,6.29384,6.46878,198570.60302715,0
+GLAD.US,D,20100709,000000,6.46878,6.55068,6.35832,6.53338,197600.68252106,0
+GLAD.US,D,20100712,000000,6.53338,6.63804,6.53338,6.56228,167409.72429743,0
+GLAD.US,D,20100713,000000,6.63804,6.73076,6.59738,6.70246,172884.86835849,0
+GLAD.US,D,20100714,000000,6.70246,6.78922,6.64896,6.75478,117683.0860108,0
+GLAD.US,D,20100715,000000,6.7837,6.7837,6.55616,6.70844,99915.057472204,0
+GLAD.US,D,20100716,000000,6.63192,6.64896,6.37044,6.38126,150192.58170738,0
+GLAD.US,D,20100719,000000,6.37044,6.57382,6.26428,6.45668,150524.31739878,0
+GLAD.US,D,20100720,000000,6.39334,6.46878,6.19574,6.46878,120380.92200568,0
+GLAD.US,D,20100721,000000,6.53836,6.55068,6.26428,6.2706,144383.89577147,0
+GLAD.US,D,20100722,000000,6.43938,6.53338,6.29384,6.48026,201073.9732719,0
+GLAD.US,D,20100723,000000,6.48026,6.70246,6.38742,6.69086,149424.95374632,0
+GLAD.US,D,20100726,000000,6.6852,6.76578,6.55616,6.69602,218380.8229727,0
+GLAD.US,D,20100727,000000,6.77184,6.77184,6.58574,6.69602,174354.49961569,0
+GLAD.US,D,20100728,000000,6.64402,6.96388,6.58574,6.88218,352179.88173765,0
+GLAD.US,D,20100729,000000,6.92906,6.9584,6.70844,6.89432,201986.09590799,0
+GLAD.US,D,20100730,000000,6.80628,7.09796,6.64402,7.06938,411920.00100334,0
+GLAD.US,D,20100802,000000,7.13902,7.41904,7.09796,7.1914,362509.44481831,0
+GLAD.US,D,20100803,000000,7.12716,7.29028,6.90616,7.0754,187399.96052563,0
+GLAD.US,D,20100804,000000,7.09266,7.16802,6.97036,7.14528,116553.01723988,0
+GLAD.US,D,20100805,000000,7.1096,7.1096,6.9584,6.96388,92615.066077853,0
+GLAD.US,D,20100806,000000,6.87722,7.0222,6.78922,6.93514,132672.60236092,0
+GLAD.US,D,20100809,000000,6.99362,6.99362,6.87122,6.98716,120746.37312127,0
+GLAD.US,D,20100810,000000,6.89432,6.89432,6.70246,6.71312,142369.39917721,0
+GLAD.US,D,20100811,000000,6.5676,6.5676,6.13088,6.13658,433126.40074631,0
+GLAD.US,D,20100812,000000,6.04326,6.1892,5.91482,6.1711,201942.14544433,0
+GLAD.US,D,20100813,000000,6.13088,6.24768,6.07314,6.10154,143343.53411132,0
+GLAD.US,D,20100816,000000,6.06668,6.37044,6.03742,6.20084,185811.12116153,0
+GLAD.US,D,20100817,000000,6.25372,6.39334,6.23574,6.32926,127479.22291615,0
+GLAD.US,D,20100818,000000,6.32926,6.38126,6.29384,6.34056,142587.34531204,0
+GLAD.US,D,20100819,000000,6.30618,6.38126,6.03742,6.09052,171367.67427076,0
+GLAD.US,D,20100820,000000,6.04326,6.18288,5.94356,6.16646,154695.39701776,0
+GLAD.US,D,20100823,000000,6.23058,6.29384,6.0615,6.08444,156460.03823647,0
+GLAD.US,D,20100824,000000,5.968,6.32926,5.95572,6.06668,154356.4365926,0
+GLAD.US,D,20100825,000000,6.03742,6.35216,6.03742,6.34056,113689.61442986,0
+GLAD.US,D,20100826,000000,6.35216,6.35216,6.0615,6.11348,124884.94143835,0
+GLAD.US,D,20100827,000000,6.1711,6.28256,6.07314,6.2706,100528.5577799,0
+GLAD.US,D,20100830,000000,6.21846,6.24154,6.00306,6.00306,166959.38256028,0
+GLAD.US,D,20100831,000000,6.0047,6.24768,6.0047,6.07596,161668.46920988,0
+GLAD.US,D,20100901,000000,6.21846,6.48654,6.21846,6.48026,254322.66926221,0
+GLAD.US,D,20100902,000000,6.43422,6.50882,6.26428,6.31776,113693.22679673,0
+GLAD.US,D,20100903,000000,6.38126,6.41012,6.29384,6.38742,101894.03245888,0
+GLAD.US,D,20100907,000000,6.35216,6.5676,6.28852,6.3111,141144.8068064,0
+GLAD.US,D,20100908,000000,6.3111,6.5274,6.3111,6.47458,105025.95453998,0
+GLAD.US,D,20100909,000000,6.55616,6.64402,6.46332,6.5676,104384.75941957,0
+GLAD.US,D,20100910,000000,6.57382,6.70246,6.57382,6.67804,101915.10459898,0
+GLAD.US,D,20100913,000000,6.69602,6.75976,6.54452,6.64402,205418.4465009,0
+GLAD.US,D,20100914,000000,6.64402,6.64896,6.5274,6.53338,88303.706211873,0
+GLAD.US,D,20100915,000000,6.48026,6.72508,6.48026,6.69602,112709.4588843,0
+GLAD.US,D,20100916,000000,6.70246,6.74916,6.56228,6.64896,115792.61401258,0
+GLAD.US,D,20100917,000000,6.73076,6.73076,6.58574,6.70246,189610.12699232,0
+GLAD.US,D,20100920,000000,6.66712,6.74916,6.55616,6.70246,202688.09920413,0
+GLAD.US,D,20100921,000000,6.63804,6.67304,6.55616,6.55616,175919.85859511,0
+GLAD.US,D,20100922,000000,6.50882,6.5676,6.35216,6.48026,126515.92508268,0
+GLAD.US,D,20100923,000000,6.41664,6.59738,6.28256,6.30618,111570.96125734,0
+GLAD.US,D,20100924,000000,6.37612,6.51616,6.32278,6.48654,165176.07744604,0
+GLAD.US,D,20100927,000000,6.46878,6.61426,6.46878,6.60912,106039.22344857,0
+GLAD.US,D,20100928,000000,6.58574,6.63804,6.43938,6.54452,190819.06577334,0
+GLAD.US,D,20100929,000000,6.55068,6.65584,6.47458,6.63804,236033.25577127,0
+GLAD.US,D,20100930,000000,6.64562,6.64562,6.54538,6.56914,128372.68165671,0
+GLAD.US,D,20101001,000000,6.62638,6.63192,6.5274,6.5676,117143.03716289,0
+GLAD.US,D,20101004,000000,6.56228,6.59086,6.41012,6.42772,147363.49638266,0
+GLAD.US,D,20101005,000000,6.51616,6.63804,6.43422,6.62638,189148.94815454,0
+GLAD.US,D,20101006,000000,6.57382,6.70246,6.5676,6.64402,163722.70183978,0
+GLAD.US,D,20101007,000000,6.70246,6.70246,6.59086,6.63192,122353.87638088,0
+GLAD.US,D,20101008,000000,6.60264,6.70246,6.60264,6.6852,115553.59573765,0
+GLAD.US,D,20101011,000000,6.6852,6.72508,6.63804,6.66106,113735.9731381,0
+GLAD.US,D,20101012,000000,6.60264,6.74916,6.60264,6.70246,186978.51772348,0
+GLAD.US,D,20101013,000000,6.74916,6.84696,6.67804,6.7837,199144.36729921,0
+GLAD.US,D,20101014,000000,6.75478,6.80628,6.64402,6.77776,142950.38818303,0
+GLAD.US,D,20101015,000000,6.81276,6.81858,6.65584,6.70246,221810.76532104,0
+GLAD.US,D,20101018,000000,6.70246,6.94044,6.67304,6.85914,193822.74883037,0
+GLAD.US,D,20101019,000000,6.72508,6.87122,6.61426,6.69602,166006.31976627,0
+GLAD.US,D,20101020,000000,6.70246,6.78922,6.63804,6.74916,187022.46818713,0
+GLAD.US,D,20101021,000000,6.74916,6.9584,6.55616,6.73754,186410.17200173,0
+GLAD.US,D,20101022,000000,6.7837,6.80146,6.65584,6.6852,90988.898922698,0
+GLAD.US,D,20101025,000000,6.75976,6.86542,6.70246,6.73076,98763.916561206,0
+GLAD.US,D,20101026,000000,6.66712,6.84696,6.66712,6.78922,104308.29765404,0
+GLAD.US,D,20101027,000000,6.77776,6.8357,6.70246,6.72508,119701.79703308,0
+GLAD.US,D,20101028,000000,6.75976,6.78922,6.64402,6.65584,115849.20776029,0
+GLAD.US,D,20101029,000000,6.64582,6.7621,6.64582,6.6827,103183.64743344,0
+GLAD.US,D,20101101,000000,6.6852,6.76578,6.43938,6.50398,275565.19267394,0
+GLAD.US,D,20101102,000000,6.58574,6.61426,6.46878,6.60912,185229.53009456,0
+GLAD.US,D,20101103,000000,6.62638,6.6852,6.49806,6.6852,160236.16574372,0
+GLAD.US,D,20101104,000000,6.77184,6.8357,6.64896,6.82372,248624.76257716,0
+GLAD.US,D,20101105,000000,6.80146,6.81858,6.71312,6.80146,139788.96510577,0
+GLAD.US,D,20101108,000000,6.75976,6.85376,6.73076,6.79566,127372.05603218,0
+GLAD.US,D,20101109,000000,6.83036,6.86542,6.73076,6.76578,136502.31331016,0
+GLAD.US,D,20101110,000000,6.76578,6.86542,6.73076,6.75976,117835.40748071,0
+GLAD.US,D,20101111,000000,6.73076,6.81858,6.70246,6.73754,101461.15049495,0
+GLAD.US,D,20101112,000000,6.64402,6.77184,6.64402,6.64402,86906.924353323,0
+GLAD.US,D,20101115,000000,6.70246,6.74254,6.58574,6.69602,99343.099383576,0
+GLAD.US,D,20101116,000000,6.66712,6.75478,6.49272,6.59086,186567.91202195,0
+GLAD.US,D,20101117,000000,6.58574,6.59086,6.49272,6.52126,52620.74621511,0
+GLAD.US,D,20101118,000000,6.58574,6.75478,6.53338,6.62638,81268.019660576,0
+GLAD.US,D,20101119,000000,6.64402,6.72508,6.60264,6.70246,77636.988889499,0
+GLAD.US,D,20101122,000000,6.69602,6.72024,6.45146,6.60264,131730.37666754,0
+GLAD.US,D,20101123,000000,6.55616,6.58574,6.3111,6.35832,202176.3472301,0
+GLAD.US,D,20101124,000000,6.42772,6.56228,6.37044,6.5274,140115.88430801,0
+GLAD.US,D,20101126,000000,6.47458,6.53836,6.39854,6.45668,60342.782472764,0
+GLAD.US,D,20101129,000000,6.43938,6.55616,6.34056,6.46878,168760.74950889,0
+GLAD.US,D,20101130,000000,6.4208,6.55668,6.38374,6.52076,120303.25611786,0
+GLAD.US,D,20101201,000000,6.62638,6.75478,6.54452,6.58574,202544.8086514,0
+GLAD.US,D,20101202,000000,6.5676,6.73076,6.53836,6.69086,109685.30574831,0
+GLAD.US,D,20101203,000000,6.63192,6.73076,6.62638,6.70246,96826.483793602,0
+GLAD.US,D,20101206,000000,6.66712,6.74916,6.66106,6.67304,99776.583408645,0
+GLAD.US,D,20101207,000000,6.70246,6.75976,6.69086,6.70246,122467.66593747,0
+GLAD.US,D,20101208,000000,6.70246,6.75976,6.67304,6.74254,116299.54949745,0
+GLAD.US,D,20101209,000000,6.78922,6.84696,6.74254,6.84218,134832.19569135,0
+GLAD.US,D,20101210,000000,6.84696,6.88218,6.76578,6.86542,115910.61799718,0
+GLAD.US,D,20101213,000000,6.87722,6.91756,6.78922,6.85914,110588.3974672,0
+GLAD.US,D,20101214,000000,6.85914,6.98204,6.80146,6.97588,140819.6937876,0
+GLAD.US,D,20101215,000000,6.94044,7.09266,6.81858,6.85914,173674.77258194,0
+GLAD.US,D,20101216,000000,6.86238,7.04416,6.8568,6.96138,175367.76852429,0
+GLAD.US,D,20101217,000000,6.93514,7.0222,6.89432,6.94044,166607.17678991,0
+GLAD.US,D,20101220,000000,6.99896,7.04616,6.87122,6.87122,136113.98387103,0
+GLAD.US,D,20101221,000000,6.94044,7.01122,6.89432,6.92906,110759.38283264,0
+GLAD.US,D,20101222,000000,6.99362,6.99362,6.85376,6.94044,128100.55001875,0
+GLAD.US,D,20101223,000000,6.92458,7.01658,6.90616,6.93514,96570.607806592,0
+GLAD.US,D,20101227,000000,6.98716,6.99362,6.90616,6.99362,127715.23088535,0
+GLAD.US,D,20101228,000000,6.98204,6.99362,6.84696,6.92458,116806.48498232,0
+GLAD.US,D,20101229,000000,6.899,6.98816,6.82706,6.86908,108351.13824893,0
+GLAD.US,D,20101230,000000,6.86908,6.899,6.77922,6.80894,116350.72469486,0
+GLAD.US,D,20101231,000000,6.81544,6.81544,6.71312,6.71312,109939.3755519,0
+GLAD.US,D,20110103,000000,6.74254,6.88866,6.73076,6.75478,163116.42626583,0
+GLAD.US,D,20110104,000000,6.80628,6.87722,6.71312,6.80146,164924.41588705,0
+GLAD.US,D,20110105,000000,6.80628,6.98204,6.80628,6.9122,149293.10235536,0
+GLAD.US,D,20110106,000000,6.89998,7.01658,6.77776,7.01658,165053.85903343,0
+GLAD.US,D,20110107,000000,6.99362,6.99362,6.87722,6.98204,78954.900737939,0
+GLAD.US,D,20110110,000000,6.93514,7.01658,6.87722,6.87722,119760.79902539,0
+GLAD.US,D,20110111,000000,6.92906,6.93514,6.7837,6.92458,120766.84320023,0
+GLAD.US,D,20110112,000000,6.96388,7.0222,6.88218,6.9584,181289.03989448,0
+GLAD.US,D,20110113,000000,6.97588,7.01658,6.87722,6.92906,85855.725592528,0
+GLAD.US,D,20110114,000000,6.91756,6.99362,6.91756,6.98204,70838.514429692,0
+GLAD.US,D,20110118,000000,6.94044,7.04616,6.90616,7.0222,178901.26538973,0
+GLAD.US,D,20110119,000000,7.06324,7.10418,6.75952,6.79926,162605.76882457,0
+GLAD.US,D,20110120,000000,6.74162,6.90552,6.70002,6.70002,95494.825731696,0
+GLAD.US,D,20110121,000000,6.73514,6.90552,6.70002,6.71204,126363.94415112,0
+GLAD.US,D,20110124,000000,6.70002,6.75952,6.66516,6.67682,140420.01154899,0
+GLAD.US,D,20110125,000000,6.6706,6.73514,6.59446,6.72428,116551.69218785,0
+GLAD.US,D,20110126,000000,6.78858,6.99426,6.75232,6.91742,210940.3725143,0
+GLAD.US,D,20110127,000000,6.90552,6.96504,6.6589,6.68284,186235.85990039,0
+GLAD.US,D,20110128,000000,6.65296,6.74162,6.477,6.477,232717.31089822,0
+GLAD.US,D,20110131,000000,6.6075,6.6648,6.1313,6.17592,477803.3386005,0
+GLAD.US,D,20110201,000000,6.15474,6.5766,6.15474,6.45994,295860.37634427,0
+GLAD.US,D,20110202,000000,6.44758,6.55934,6.43068,6.4421,76364.735281739,0
+GLAD.US,D,20110203,000000,6.45416,6.56556,6.36624,6.4421,178175.00482875,0
+GLAD.US,D,20110204,000000,6.51812,6.51812,6.3193,6.33064,180579.43453267,0
+GLAD.US,D,20110207,000000,6.3547,6.50658,6.33064,6.4421,181142.08425179,0
+GLAD.US,D,20110208,000000,6.44758,6.62938,6.41336,6.62416,228967.31037666,0
+GLAD.US,D,20110209,000000,6.62416,6.62416,6.3724,6.40766,383363.78037392,0
+GLAD.US,D,20110210,000000,6.34734,6.6075,6.33568,6.51274,151053.49267676,0
+GLAD.US,D,20110211,000000,6.50658,6.72992,6.50658,6.68782,188118.94076883,0
+GLAD.US,D,20110214,000000,6.6706,6.80534,6.65296,6.73514,257539.1419642,0
+GLAD.US,D,20110215,000000,6.68782,6.82884,6.68284,6.75232,224376.32809409,0
+GLAD.US,D,20110216,000000,6.78284,6.81144,6.68188,6.72372,261547.96792804,0
+GLAD.US,D,20110218,000000,6.8057,6.88792,6.75814,6.8706,122265.05303947,0
+GLAD.US,D,20110222,000000,6.78892,6.8706,6.68188,6.69964,176668.07267908,0
+GLAD.US,D,20110223,000000,6.78892,6.84692,6.51142,6.56432,210044.02330297,0
+GLAD.US,D,20110224,000000,6.59426,6.73568,6.58686,6.6884,106217.51570272,0
+GLAD.US,D,20110225,000000,6.61762,6.79616,6.61762,6.75494,149926.73821813,0
+GLAD.US,D,20110228,000000,6.7212,6.8543,6.60604,6.71528,355417.79187484,0
+GLAD.US,D,20110301,000000,6.74804,6.78504,6.67056,6.69512,115631.62672877,0
+GLAD.US,D,20110302,000000,6.7133,6.78504,6.68348,6.70084,157067.63651475,0
+GLAD.US,D,20110303,000000,6.75494,6.77766,6.73712,6.76636,147757.63756085,0
+GLAD.US,D,20110304,000000,6.78504,6.78504,6.6356,6.7133,123785.08929273,0
+GLAD.US,D,20110307,000000,6.75814,6.78284,6.59946,6.59946,129749.22371108,0
+GLAD.US,D,20110308,000000,6.6008,6.73712,6.6008,6.72538,151597.2907814,0
+GLAD.US,D,20110309,000000,6.74818,6.78504,6.68958,6.72538,79524.370258028,0
+GLAD.US,D,20110310,000000,6.67162,6.7072,6.54702,6.58768,131674.4046565,0
+GLAD.US,D,20110311,000000,6.54702,6.7072,6.54702,6.6356,126513.42050895,0
+GLAD.US,D,20110314,000000,6.55848,6.61274,6.51176,6.57634,86557.586925744,0
+GLAD.US,D,20110315,000000,6.48716,6.56482,6.46402,6.49362,135650.89088616,0
+GLAD.US,D,20110316,000000,6.49944,6.58768,6.46402,6.47526,224790.45720101,0
+GLAD.US,D,20110317,000000,6.50908,6.64838,6.46654,6.5818,145804.49508747,0
+GLAD.US,D,20110318,000000,6.63074,6.66568,6.55254,6.6356,158014.16398204,0
+GLAD.US,D,20110321,000000,6.6479,6.6775,6.48716,6.65986,100881.62327396,0
+GLAD.US,D,20110322,000000,6.65986,6.65986,6.5292,6.61762,85583.692856631,0
+GLAD.US,D,20110323,000000,6.5948,6.67162,6.57092,6.66568,77012.592151867,0
+GLAD.US,D,20110324,000000,6.6775,6.74818,6.61762,6.74308,170853.8596446,0
+GLAD.US,D,20110325,000000,6.71886,6.74308,6.65876,6.70688,82014.136097518,0
+GLAD.US,D,20110328,000000,6.73712,6.76636,6.6479,6.6775,132924.93937445,0
+GLAD.US,D,20110329,000000,6.7133,6.75986,6.5292,6.72538,295016.13210154,0
+GLAD.US,D,20110330,000000,6.77278,6.77278,6.68348,6.76636,256779.63502397,0
+GLAD.US,D,20110331,000000,6.76886,6.78892,6.67934,6.71142,334421.06409159,0
+GLAD.US,D,20110401,000000,6.76652,6.7963,6.65298,6.73062,279366.60034343,0
+GLAD.US,D,20110404,000000,6.74818,6.8854,6.68958,6.86172,208707.22429667,0
+GLAD.US,D,20110405,000000,6.86976,6.88772,6.80418,6.86374,69849.681588564,0
+GLAD.US,D,20110406,000000,6.90266,6.92136,6.8257,6.87952,92051.729704167,0
+GLAD.US,D,20110407,000000,6.90958,6.90958,6.74804,6.77766,70556.453826878,0
+GLAD.US,D,20110408,000000,6.82084,6.88624,6.70688,6.82084,174620.3369516,0
+GLAD.US,D,20110411,000000,6.86172,6.89128,6.65422,6.65986,96827.201721735,0
+GLAD.US,D,20110412,000000,6.65876,6.79108,6.65876,6.72554,187232.17590768,0
+GLAD.US,D,20110413,000000,6.77766,6.83262,6.69512,6.76652,104054.3643067,0
+GLAD.US,D,20110414,000000,6.76652,6.83832,6.71886,6.7963,41215.292193041,0
+GLAD.US,D,20110415,000000,6.73062,6.88,6.73062,6.85594,224657.19374867,0
+GLAD.US,D,20110418,000000,6.76652,6.85594,6.72502,6.75986,121007.97413413,0
+GLAD.US,D,20110419,000000,6.82084,6.87366,6.72502,6.78504,94088.756761363,0
+GLAD.US,D,20110420,000000,6.90354,6.93366,6.73694,6.89228,230788.50240858,0
+GLAD.US,D,20110421,000000,6.86808,6.92238,6.77766,6.81462,74620.989123252,0
+GLAD.US,D,20110425,000000,6.86236,6.86236,6.71886,6.78504,135299.88447152,0
+GLAD.US,D,20110426,000000,6.7898,6.86808,6.7898,6.82606,88695.751424463,0
+GLAD.US,D,20110427,000000,6.85074,6.86808,6.7963,6.84438,48397.240392388,0
+GLAD.US,D,20110428,000000,6.82084,6.86236,6.77766,6.86236,36747.396982877,0
+GLAD.US,D,20110429,000000,6.87078,6.87078,6.73748,6.78188,221559.41340788,0
+GLAD.US,D,20110502,000000,6.83832,6.85074,6.74308,6.74308,137503.49084415,0
+GLAD.US,D,20110503,000000,6.73348,6.86658,6.73348,6.75144,174431.15044336,0
+GLAD.US,D,20110504,000000,6.74364,6.86976,6.71898,6.71898,120380.92199677,0
+GLAD.US,D,20110505,000000,6.7212,6.80068,6.60034,6.62402,222862.30162497,0
+GLAD.US,D,20110506,000000,6.73804,6.73804,6.63526,6.67142,84232.615623307,0
+GLAD.US,D,20110509,000000,6.68942,6.72502,6.65298,6.69512,85506.352460191,0
+GLAD.US,D,20110510,000000,6.68334,6.80418,6.6775,6.77364,95099.536250317,0
+GLAD.US,D,20110511,000000,6.76958,6.77546,6.61244,6.6607,154082.89213801,0
+GLAD.US,D,20110512,000000,6.60554,6.74908,6.60554,6.70084,81339.489870037,0
+GLAD.US,D,20110513,000000,6.71898,6.74364,6.61156,6.65876,90378.202510256,0
+GLAD.US,D,20110516,000000,6.64164,6.68334,6.57488,6.57488,163840.87046518,0
+GLAD.US,D,20110517,000000,6.65876,6.68958,6.56942,6.61676,340279.30165942,0
+GLAD.US,D,20110518,000000,6.6232,6.66538,6.48498,6.5215,252022.60571633,0
+GLAD.US,D,20110519,000000,6.54466,6.55728,6.4001,6.50908,458507.18600434,0
+GLAD.US,D,20110520,000000,6.52182,6.52182,6.3391,6.37002,166257.46039111,0
+GLAD.US,D,20110523,000000,6.34684,6.4302,5.55918,5.95,1769538.1569765,0
+GLAD.US,D,20110524,000000,5.84204,5.93824,5.6614,5.90208,1038281.7339339,0
+GLAD.US,D,20110525,000000,5.66774,5.97432,5.6553,5.92628,514059.00799425,0
+GLAD.US,D,20110526,000000,5.87754,6.09488,5.81232,6.09488,308068.81131738,0
+GLAD.US,D,20110527,000000,6.06078,6.09822,5.95166,6.00044,260780.51322483,0
+GLAD.US,D,20110531,000000,6.01168,6.09268,5.98076,6.04928,327447.34003651,0
+GLAD.US,D,20110601,000000,6.01066,6.0337,5.85984,5.86644,246151.87469983,0
+GLAD.US,D,20110602,000000,5.85984,5.86644,5.79402,5.83638,298470.27319212,0
+GLAD.US,D,20110603,000000,5.77686,5.86124,5.7701,5.80056,166147.3990577,0
+GLAD.US,D,20110606,000000,5.78226,5.95,5.78226,5.80596,153589.10345299,0
+GLAD.US,D,20110607,000000,5.80674,5.91568,5.78916,5.82476,101476.54940048,0
+GLAD.US,D,20110608,000000,5.81872,5.92744,5.7701,5.77686,119600.97384491,0
+GLAD.US,D,20110609,000000,5.78308,5.87922,5.74594,5.79468,122291.82471516,0
+GLAD.US,D,20110610,000000,5.76388,5.79468,5.6496,5.67348,176368.82483744,0
+GLAD.US,D,20110613,000000,5.66106,5.70376,5.57648,5.65464,310685.29642182,0
+GLAD.US,D,20110614,000000,5.69224,5.81266,5.63128,5.80674,150800.08977187,0
+GLAD.US,D,20110615,000000,5.73416,5.78308,5.66774,5.68558,116844.08617462,0
+GLAD.US,D,20110616,000000,5.69282,5.84512,5.66088,5.71652,153713.44301344,0
+GLAD.US,D,20110617,000000,5.76388,5.83078,5.70376,5.72794,237598.62177885,0
+GLAD.US,D,20110620,000000,5.69224,5.75232,5.67348,5.70376,156448.31841705,0
+GLAD.US,D,20110621,000000,5.72158,5.78308,5.67348,5.72158,180203.71864898,0
+GLAD.US,D,20110622,000000,5.67348,5.71616,5.66106,5.67908,137791.43508938,0
+GLAD.US,D,20110623,000000,5.66106,5.75868,5.5824,5.75232,173037.83345505,0
+GLAD.US,D,20110624,000000,5.75232,5.76388,5.60102,5.63128,418911.28272767,0
+GLAD.US,D,20110627,000000,5.61334,5.72158,5.60744,5.69766,241723.24461402,0
+GLAD.US,D,20110628,000000,5.72158,5.72158,5.61334,5.63128,132988.59646999,0
+GLAD.US,D,20110629,000000,5.6375,5.69224,5.61868,5.66106,182153.88649172,0
+GLAD.US,D,20110630,000000,5.69888,5.7056,5.5901,5.59516,195555.78734383,0
+GLAD.US,D,20110701,000000,5.61178,5.67294,5.59938,5.65384,197843.27830029,0
+GLAD.US,D,20110705,000000,5.63616,5.65384,5.61802,5.63014,90799.410207836,0
+GLAD.US,D,20110706,000000,5.61802,5.66088,5.61802,5.66088,180799.83462775,0
+GLAD.US,D,20110707,000000,5.69166,5.86806,5.67852,5.86806,209258.12588983,0
+GLAD.US,D,20110708,000000,5.78308,5.83116,5.75196,5.77686,130122.83731854,0
+GLAD.US,D,20110711,000000,5.76388,5.82492,5.72122,5.77686,83388.415449775,0
+GLAD.US,D,20110712,000000,5.73498,5.90074,5.73498,5.8098,116921.42657108,0
+GLAD.US,D,20110713,000000,5.79468,5.9046,5.79468,5.85588,107714.94476318,0
+GLAD.US,D,20110714,000000,5.85588,5.87364,5.75196,5.75196,87802.767308553,0
+GLAD.US,D,20110715,000000,5.78308,5.84912,5.75196,5.7701,128652.17993379,0
+GLAD.US,D,20110718,000000,5.75196,5.82492,5.65384,5.66696,166989.21952672,0
+GLAD.US,D,20110719,000000,5.7416,5.815,5.69282,5.7839,114893.91833189,0
+GLAD.US,D,20110720,000000,5.8069,5.83116,5.73384,5.73384,139097.29793709,0
+GLAD.US,D,20110721,000000,5.76388,5.82492,5.73384,5.80072,165973.08570263,0
+GLAD.US,D,20110722,000000,5.78308,5.80072,5.76388,5.77686,65424.026133378,0
+GLAD.US,D,20110725,000000,5.7701,5.78308,5.69166,5.70304,96545.801663887,0
+GLAD.US,D,20110726,000000,5.7377,5.7377,5.63282,5.63816,74319.361577113,0
+GLAD.US,D,20110727,000000,5.61178,5.68456,5.3921,5.5079,303735.96433794,0
+GLAD.US,D,20110728,000000,5.43312,5.54492,5.42758,5.5205,99945.209550832,0
+GLAD.US,D,20110729,000000,5.47442,5.55648,5.46198,5.48708,136386.81450467,0
+GLAD.US,D,20110801,000000,5.54454,5.5689,5.42892,5.51412,140688.1303994,0
+GLAD.US,D,20110802,000000,5.49576,5.55768,5.40258,5.40258,120219.10209037,0
+GLAD.US,D,20110803,000000,5.39864,5.49012,5.2585,5.45278,120423.75667789,0
+GLAD.US,D,20110804,000000,5.39044,5.41428,5.224,5.23106,297212.00443453,0
+GLAD.US,D,20110805,000000,5.24936,5.42758,5.08902,5.13862,220066.74375644,0
+GLAD.US,D,20110808,000000,4.95846,5.0329,4.4103,4.48918,541938.43613521,0
+GLAD.US,D,20110809,000000,4.60882,5.24304,4.4856,5.1816,376917.82716115,0
+GLAD.US,D,20110810,000000,4.94064,5.03944,4.5718,4.5718,332112.75072069,0
+GLAD.US,D,20110811,000000,4.57858,4.68884,4.46764,4.6268,322192.35756096,0
+GLAD.US,D,20110812,000000,4.7626,4.8611,4.59048,4.806,207110.44257309,0
+GLAD.US,D,20110815,000000,4.8547,4.95424,4.8487,4.89218,163304.24709906,0
+GLAD.US,D,20110816,000000,4.86716,4.92902,4.77504,4.89218,269472.38393328,0
+GLAD.US,D,20110817,000000,4.92296,5.04552,4.91084,5.02152,165834.46791515,0
+GLAD.US,D,20110818,000000,4.74446,4.8487,4.66428,4.7255,231400.08646664,0
+GLAD.US,D,20110819,000000,4.62068,4.81792,4.54104,4.54104,220831.81875514,0
+GLAD.US,D,20110822,000000,4.68884,4.73286,4.60274,4.6157,264118.04879461,0
+GLAD.US,D,20110823,000000,4.69488,4.92902,4.67686,4.92296,297294.10423998,0
+GLAD.US,D,20110824,000000,4.92296,5.0581,4.73776,4.79938,218705.55277897,0
+GLAD.US,D,20110825,000000,4.89218,4.90362,4.7626,4.79938,203509.94965539,0
+GLAD.US,D,20110826,000000,4.7626,4.89218,4.73776,4.87962,154534.44106803,0
+GLAD.US,D,20110829,000000,4.93456,5.13862,4.91656,5.1134,161201.18324182,0
+GLAD.US,D,20110830,000000,5.0154,5.11976,4.95974,5.09442,93300.479643717,0
+GLAD.US,D,20110831,000000,5.12304,5.16718,4.97606,4.97606,188137.05854612,0
+GLAD.US,D,20110901,000000,4.9845,5.07034,4.79938,4.8243,201419.97417293,0
+GLAD.US,D,20110902,000000,4.74012,4.82988,4.67686,4.67686,121333.99365146,0
+GLAD.US,D,20110906,000000,4.5952,4.70112,4.5389,4.60832,246302.39100984,0
+GLAD.US,D,20110907,000000,4.65786,4.82026,4.65786,4.79508,136762.21289051,0
+GLAD.US,D,20110908,000000,4.77538,4.91826,4.63906,4.66356,146767.08556018,0
+GLAD.US,D,20110909,000000,4.63906,4.72534,4.55202,4.61396,174201.50895853,0
+GLAD.US,D,20110912,000000,4.55202,4.73286,4.5389,4.7135,156044.36357714,0
+GLAD.US,D,20110913,000000,4.73286,4.79434,4.6454,4.77538,119294.58688976,0
+GLAD.US,D,20110914,000000,4.8373,4.90564,4.71974,4.85572,134281.37094291,0
+GLAD.US,D,20110915,000000,4.85572,4.91826,4.70112,4.74446,172430.41387988,0
+GLAD.US,D,20110916,000000,4.73286,4.74446,4.65768,4.6947,229640.88991053,0
+GLAD.US,D,20110919,000000,4.6508,4.76952,4.6261,4.73776,154028.75386049,0
+GLAD.US,D,20110920,000000,4.74446,4.77538,4.66356,4.66356,146288.76495447,0
+GLAD.US,D,20110921,000000,4.66356,4.76952,4.55768,4.58324,137514.19951442,0
+GLAD.US,D,20110922,000000,4.52042,4.6261,4.44648,4.48948,372200.06297784,0
+GLAD.US,D,20110923,000000,4.52042,4.5644,4.47098,4.54562,120430.89579141,0
+GLAD.US,D,20110926,000000,4.5644,4.61976,4.52042,4.6021,111693.21577121,0
+GLAD.US,D,20110927,000000,4.70696,4.70696,4.54562,4.6021,167800.10383717,0
+GLAD.US,D,20110928,000000,4.5389,4.63232,4.43988,4.43988,235970.30897058,0
+GLAD.US,D,20110929,000000,4.53348,4.57048,4.3716,4.46476,186848.44855608,0
+GLAD.US,D,20110930,000000,4.40022,4.51286,4.26218,4.26218,309044.49016488,0
+GLAD.US,D,20111003,000000,4.26624,4.41484,4.12374,4.12908,317616.7807219,0
+GLAD.US,D,20111004,000000,4.11886,4.38206,4.01244,4.3503,317196.76287658,0
+GLAD.US,D,20111005,000000,4.35584,4.39352,4.21664,4.30478,162913.97556006,0
+GLAD.US,D,20111006,000000,4.31128,4.42506,4.28624,4.36846,135602.70186992,0
+GLAD.US,D,20111007,000000,4.36254,4.4071,4.1938,4.28068,180731.41812321,0
+GLAD.US,D,20111010,000000,4.40966,4.44648,4.22856,4.34692,189968.83608968,0
+GLAD.US,D,20111011,000000,4.32576,4.4071,4.28814,4.36254,184793.57371508,0
+GLAD.US,D,20111012,000000,4.39416,4.65098,4.36254,4.62592,237699.75922036,0
+GLAD.US,D,20111013,000000,4.60124,4.60124,4.43194,4.4634,202527.72662051,0
+GLAD.US,D,20111014,000000,4.50106,4.56344,4.4449,4.50662,225396.68692394,0
+GLAD.US,D,20111017,000000,4.50106,4.57622,4.43774,4.48826,165725.00150787,0
+GLAD.US,D,20111018,000000,4.52562,4.68226,4.43774,4.6454,200775.07425179,0
+GLAD.US,D,20111019,000000,4.63906,4.70126,4.54428,4.56344,168262.36143748,0
+GLAD.US,D,20111020,000000,4.55704,4.6454,4.48208,4.56964,109066.0219965,0
+GLAD.US,D,20111021,000000,4.64056,4.67806,4.5643,4.63354,129044.23625117,0
+GLAD.US,D,20111024,000000,4.68226,4.84668,4.6454,4.82026,182466.22270814,0
+GLAD.US,D,20111025,000000,4.79824,4.79824,4.60832,4.63354,147533.94533727,0
+GLAD.US,D,20111026,000000,4.79508,4.82026,4.61366,4.79508,140255.0241793,0
+GLAD.US,D,20111027,000000,4.8836,5.01504,4.80192,5.00838,267517.45668154,0
+GLAD.US,D,20111028,000000,4.95572,5.12052,4.95004,5.01268,158760.79627083,0
+GLAD.US,D,20111031,000000,4.96464,5.21308,4.95136,5.16684,373820.64174648,0
+GLAD.US,D,20111101,000000,4.96922,5.13948,4.8865,4.9122,253691.96842735,0
+GLAD.US,D,20111102,000000,4.9329,5.12758,4.9329,5.0652,160812.10155507,0
+GLAD.US,D,20111103,000000,5.07174,5.1623,4.98348,5.1484,120362.47928686,0
+GLAD.US,D,20111104,000000,5.0754,5.19728,5.0487,5.18434,103109.02669166,0
+GLAD.US,D,20111107,000000,5.12052,5.32876,5.04414,5.3047,171222.11891691,0
+GLAD.US,D,20111108,000000,5.31712,5.48002,5.31712,5.4681,157060.49740123,0
+GLAD.US,D,20111109,000000,5.34736,5.36072,5.05744,5.05744,243590.71772516,0
+GLAD.US,D,20111110,000000,5.1484,5.20586,5.09728,5.1736,129771.23597778,0
+GLAD.US,D,20111111,000000,5.20266,5.31712,5.11374,5.29092,103604.00522893,0
+GLAD.US,D,20111114,000000,5.26572,5.2845,5.1709,5.24048,137134.63664571,0
+GLAD.US,D,20111115,000000,5.20266,5.30938,5.20266,5.30938,89109.820008515,0
+GLAD.US,D,20111116,000000,5.24756,5.29658,5.12618,5.146,182574.49926316,0
+GLAD.US,D,20111117,000000,5.13948,5.19644,4.86734,4.93104,199797.0156998,0
+GLAD.US,D,20111118,000000,4.9433,5.00098,4.8865,4.89322,121414.30867855,0
+GLAD.US,D,20111121,000000,4.8991,4.8991,4.64626,4.72832,215800.52850317,0
+GLAD.US,D,20111122,000000,4.72832,4.75352,4.67806,4.70896,80121.081162929,0
+GLAD.US,D,20111123,000000,4.67806,4.67806,4.5515,4.58324,185056.531063,0
+GLAD.US,D,20111125,000000,4.5557,4.61252,4.5495,4.5934,80647.590784901,0
+GLAD.US,D,20111128,000000,4.67806,4.68378,4.61488,4.6268,221555.84385112,0
+GLAD.US,D,20111129,000000,4.64056,4.6715,4.60242,4.60832,81811.861214501,0
+GLAD.US,D,20111130,000000,4.69386,4.74028,4.61284,4.74028,345731.20468284,0
+GLAD.US,D,20111201,000000,4.69674,4.88012,4.69084,4.79134,150816.15277728,0
+GLAD.US,D,20111202,000000,4.85488,4.88064,4.82988,4.86766,88159.12805834,0
+GLAD.US,D,20111205,000000,4.8991,4.98162,4.88012,4.9369,138160.28928784,0
+GLAD.US,D,20111206,000000,4.93978,5.04332,4.85572,4.9853,99622.759590251,0
+GLAD.US,D,20111207,000000,4.95896,5.04332,4.84346,4.99866,81257.390064589,0
+GLAD.US,D,20111208,000000,4.93978,4.95338,4.8243,4.8243,109501.50792112,0
+GLAD.US,D,20111209,000000,4.8351,5.02688,4.8351,4.9952,139080.04507943,0
+GLAD.US,D,20111212,000000,4.86766,4.93814,4.8429,4.89992,141271.75292953,0
+GLAD.US,D,20111213,000000,4.91908,4.9248,4.77118,4.78444,103156.02585565,0
+GLAD.US,D,20111214,000000,4.78444,4.88064,4.74012,4.85488,131398.3589338,0
+GLAD.US,D,20111215,000000,4.89358,4.95664,4.77118,4.88064,137670.6650857,0
+GLAD.US,D,20111216,000000,4.89992,4.9248,4.8351,4.8351,286858.5050547,0
+GLAD.US,D,20111219,000000,4.86766,4.91908,4.77118,4.77118,127359.40546086,0
+GLAD.US,D,20111220,000000,4.8429,4.89358,4.7529,4.81708,240087.79269222,0
+GLAD.US,D,20111221,000000,4.77908,4.86164,4.70176,4.81708,149443.06327728,0
+GLAD.US,D,20111222,000000,4.81708,4.88732,4.81708,4.88732,126321.85429621,0
+GLAD.US,D,20111223,000000,4.9208,4.947,4.88194,4.9334,77675.934782935,0
+GLAD.US,D,20111227,000000,4.90598,4.94468,4.89992,4.94468,132736.94271847,0
+GLAD.US,D,20111228,000000,4.89992,4.93814,4.78444,4.78444,114362.64930091,0
+GLAD.US,D,20111229,000000,4.81708,4.95664,4.80428,4.88064,112670.08447097,0
+GLAD.US,D,20111230,000000,4.90598,4.90598,4.8351,4.86766,124463.90000308,0
+GLAD.US,D,20120103,000000,4.95664,5.10352,4.90598,5.04588,167709.08013981,0
+GLAD.US,D,20120104,000000,5.0398,5.10352,4.91908,5.00782,95106.08043771,0
+GLAD.US,D,20120105,000000,5.00782,5.04588,4.97606,5.0398,72343.016984813,0
+GLAD.US,D,20120106,000000,5.05626,5.11358,5.01052,5.0754,103369.00940895,0
+GLAD.US,D,20120109,000000,5.0852,5.1623,5.0781,5.1484,124789.32459429,0
+GLAD.US,D,20120110,000000,5.16482,5.3072,5.16482,5.30018,171565.98621804,0
+GLAD.US,D,20120111,000000,5.29342,5.37744,5.26702,5.37744,103587.94222351,0
+GLAD.US,D,20120112,000000,5.39044,5.42318,5.31172,5.42318,100467.55468991,0
+GLAD.US,D,20120113,000000,5.3711,5.45428,5.35222,5.39026,124344.31985166,0
+GLAD.US,D,20120117,000000,5.42318,5.4686,5.40998,5.44894,185779.36630673,0
+GLAD.US,D,20120118,000000,5.45428,5.47406,5.42908,5.47406,191039.10819129,0
+GLAD.US,D,20120119,000000,5.5128,5.5259,5.3711,5.5259,164135.95382394,0
+GLAD.US,D,20120120,000000,5.5128,5.58322,5.46738,5.56322,120204.2289372,0
+GLAD.US,D,20120123,000000,5.56322,5.60334,5.48688,5.60334,116125.41541378,0
+GLAD.US,D,20120124,000000,5.56322,5.7249,5.56322,5.7056,168427.75090064,0
+GLAD.US,D,20120125,000000,5.68628,5.75042,5.66052,5.7375,95043.018268301,0
+GLAD.US,D,20120126,000000,5.7375,5.9819,5.7375,5.87922,170229.18721176,0
+GLAD.US,D,20120127,000000,5.85062,5.8831,5.66236,5.8056,263216.73571293,0
+GLAD.US,D,20120130,000000,5.66052,5.815,5.61512,5.69314,137863.42115069,0
+GLAD.US,D,20120131,000000,5.76008,5.88442,5.71266,5.76008,249161.60597389,0
+GLAD.US,D,20120201,000000,5.73094,5.91824,5.73094,5.90494,233917.21890795,0
+GLAD.US,D,20120202,000000,5.8918,5.94986,5.82088,5.9305,143916.19956192,0
+GLAD.US,D,20120203,000000,5.94172,6.00026,5.89688,5.95556,197500.00592529,0
+GLAD.US,D,20120206,000000,5.94344,5.96314,5.85372,5.85966,133682.87525963,0
+GLAD.US,D,20120207,000000,5.82492,5.82492,5.6436,5.67604,293167.10170031,0
+GLAD.US,D,20120208,000000,5.67604,5.7471,5.66236,5.7209,115764.29525498,0
+GLAD.US,D,20120209,000000,5.715,5.72778,5.56538,5.57248,179192.93916003,0
+GLAD.US,D,20120210,000000,5.50048,5.56538,5.34532,5.36418,298220.40421898,0
+GLAD.US,D,20120213,000000,5.3195,5.42958,5.30656,5.39714,282145.50028041,0
+GLAD.US,D,20120214,000000,5.37128,5.39714,5.30656,5.36418,162507.04608953,0
+GLAD.US,D,20120215,000000,5.40398,5.44894,5.30656,5.36418,223779.67771206,0
+GLAD.US,D,20120216,000000,5.37744,5.4686,5.35222,5.45498,189284.07611806,0
+GLAD.US,D,20120217,000000,5.44894,5.51378,5.44894,5.50048,160656.82583604,0
+GLAD.US,D,20120221,000000,5.51378,5.53968,5.4163,5.4163,142246.83685089,0
+GLAD.US,D,20120222,000000,5.38386,5.51378,5.35222,5.37128,168203.46375096,0
+GLAD.US,D,20120223,000000,5.39714,5.39714,5.29342,5.29896,136343.38489744,0
+GLAD.US,D,20120224,000000,5.31172,5.4686,5.20888,5.45498,262311.85307449,0
+GLAD.US,D,20120227,000000,5.45498,5.50706,5.44894,5.48068,137170.3322133,0
+GLAD.US,D,20120228,000000,5.50706,5.56538,5.46198,5.475,123102.11409949,0
+GLAD.US,D,20120229,000000,5.50604,5.57932,5.45192,5.53294,219790.10310762,0
+GLAD.US,D,20120301,000000,5.54608,5.57248,5.48068,5.48068,139101.46241998,0
+GLAD.US,D,20120302,000000,5.48908,5.48908,5.41612,5.44234,176406.90010953,0
+GLAD.US,D,20120305,000000,5.45498,5.51378,5.44894,5.51378,80202.586042272,0
+GLAD.US,D,20120306,000000,5.45564,5.51534,5.423,5.46936,109615.13881129,0
+GLAD.US,D,20120307,000000,5.48774,5.51394,5.45462,5.48774,61581.398282196,0
+GLAD.US,D,20120308,000000,5.5084,5.55532,5.44924,5.54138,129709.36366061,0
+GLAD.US,D,20120309,000000,5.51394,5.579,5.50706,5.52008,136384.43480016,0
+GLAD.US,D,20120312,000000,5.49432,5.55952,5.49432,5.54608,85798.461188307,0
+GLAD.US,D,20120313,000000,5.55952,5.65836,5.54608,5.65094,169931.72414849,0
+GLAD.US,D,20120314,000000,5.6377,5.6773,5.61228,5.65094,57973.76625098,0
+GLAD.US,D,20120315,000000,5.67058,5.69028,5.52008,5.59836,101013.69687405,0
+GLAD.US,D,20120316,000000,5.579,5.60588,5.3961,5.48068,278384.97223469,0
+GLAD.US,D,20120319,000000,5.44876,5.55952,5.44206,5.50706,147207.33089382,0
+GLAD.US,D,20120320,000000,5.49432,5.579,5.48068,5.55376,104120.99603286,0
+GLAD.US,D,20120321,000000,5.56592,5.59212,5.37648,5.3961,98738.10444012,0
+GLAD.US,D,20120322,000000,5.28468,5.3961,5.25914,5.35056,120841.39481871,0
+GLAD.US,D,20120323,000000,5.31848,5.40904,5.31054,5.3961,77258.296642113,0
+GLAD.US,D,20120326,000000,5.40272,5.51394,5.40272,5.49432,117974.44581501,0
+GLAD.US,D,20120327,000000,5.42254,5.47462,5.36306,5.38922,107152.14464749,0
+GLAD.US,D,20120328,000000,5.3961,5.48774,5.29712,5.30568,108905.98686847,0
+GLAD.US,D,20120329,000000,5.27172,5.40272,5.20636,5.37648,107083.72814294,0
+GLAD.US,D,20120330,000000,5.37648,5.42254,5.29712,5.30568,146172.7543598,0
+GLAD.US,D,20120402,000000,5.27172,5.53346,5.23276,5.52708,171128.71551505,0
+GLAD.US,D,20120403,000000,5.52222,5.5346,5.47552,5.50172,107525.75825494,0
+GLAD.US,D,20120404,000000,5.4973,5.50316,5.3435,5.37728,107495.41702249,0
+GLAD.US,D,20120405,000000,5.3435,5.41682,5.3435,5.38368,27213.110879271,0
+GLAD.US,D,20120409,000000,5.30568,5.35692,5.16104,5.16104,192223.01118307,0
+GLAD.US,D,20120410,000000,5.16534,5.26448,5.00716,5.04012,192615.66242657,0
+GLAD.US,D,20120411,000000,5.07912,5.11958,4.94078,5.01372,165475.13253473,0
+GLAD.US,D,20120412,000000,5.03438,5.32406,5.03438,5.28434,128633.14229774,0
+GLAD.US,D,20120413,000000,5.2506,5.34332,5.19176,5.19176,88159.12805834,0
+GLAD.US,D,20120416,000000,5.23812,5.3966,5.12524,5.29074,79397.056066954,0
+GLAD.US,D,20120417,000000,5.35074,5.42404,5.30506,5.3571,142446.13710328,0
+GLAD.US,D,20120418,000000,5.32406,5.32406,5.16534,5.185,118427.77952342,0
+GLAD.US,D,20120419,000000,5.17878,5.34332,5.1393,5.19176,127189.25658868,0
+GLAD.US,D,20120420,000000,5.24448,5.34332,5.19794,5.21812,105824.2695331,0
+GLAD.US,D,20120423,000000,5.17878,5.24448,5.1722,5.17878,128937.14954839,0
+GLAD.US,D,20120424,000000,5.19794,5.24448,5.19176,5.23812,56863.039172765,0
+GLAD.US,D,20120425,000000,5.24448,5.34332,5.23812,5.2506,101933.45266566,0
+GLAD.US,D,20120426,000000,5.23206,5.29658,5.21188,5.23812,44089.380310258,0
+GLAD.US,D,20120427,000000,5.23144,5.33798,5.23144,5.30506,122607.73048835,0
+GLAD.US,D,20120430,000000,5.32406,5.3376,5.27764,5.28434,85191.041613137,0
+GLAD.US,D,20120501,000000,5.27728,5.38368,5.27728,5.2842,106739.26591568,0
+GLAD.US,D,20120502,000000,5.34332,5.35056,5.24448,5.27764,105457.20011303,0
+GLAD.US,D,20120503,000000,5.27042,5.3101,5.24368,5.26432,77674.15000455,0
+GLAD.US,D,20120504,000000,5.24368,5.27042,5.1776,5.1776,103471.93162884,0
+GLAD.US,D,20120507,000000,5.1722,5.23812,5.1722,5.185,90194.370337168,0
+GLAD.US,D,20120508,000000,5.16402,5.23692,5.1578,5.2237,97245.434788679,0
+GLAD.US,D,20120509,000000,5.1838,5.23692,5.1776,5.19746,61523.69044793,0
+GLAD.US,D,20120510,000000,5.24368,5.31074,5.1835,5.27094,76332.591589255,0
+GLAD.US,D,20120511,000000,5.21126,5.3101,5.21126,5.23144,88990.239857091,0
+GLAD.US,D,20120514,000000,5.19746,5.27728,5.19746,5.24368,83603.778707573,0
+GLAD.US,D,20120515,000000,5.29044,5.3435,5.2842,5.32406,105169.2558678,0
+GLAD.US,D,20120516,000000,5.29642,5.37092,5.29044,5.3101,108221.22689685,0
+GLAD.US,D,20120517,000000,5.32406,5.32406,5.2237,5.24368,94881.198361894,0
+GLAD.US,D,20120518,000000,5.23692,5.26432,5.07744,5.118,132567.98369855,0
+GLAD.US,D,20120521,000000,5.1504,5.1504,4.94484,5.07744,197802.22839757,0
+GLAD.US,D,20120522,000000,5.06452,5.12398,4.95696,4.98468,138642.17945031,0
+GLAD.US,D,20120523,000000,4.95696,5.03138,4.87792,4.99846,182315.70639812,0
+GLAD.US,D,20120524,000000,4.98468,5.01072,4.8653,4.96464,91888.719945492,0
+GLAD.US,D,20120525,000000,4.95696,5.00478,4.89812,4.96464,74170.035119353,0
+GLAD.US,D,20120529,000000,4.98468,5.02436,4.8912,4.95136,137201.863298,0
+GLAD.US,D,20120530,000000,4.8912,4.99072,4.8912,4.90398,87112.058075667,0
+GLAD.US,D,20120531,000000,4.9312,4.97156,4.87792,4.92446,181503.63223543,0
+GLAD.US,D,20120601,000000,4.8949,4.9892,4.86128,4.91504,149003.41286977,0
+GLAD.US,D,20120604,000000,4.92446,4.98468,4.87154,4.92446,116586.48316183,0
+GLAD.US,D,20120605,000000,4.92144,4.9752,4.9013,4.94886,102327.29376141,0
+GLAD.US,D,20120606,000000,5.01608,5.06974,4.9752,5.06268,93364.13673926,0
+GLAD.US,D,20120607,000000,5.1104,5.27764,5.02902,5.23692,163649.30425244,0
+GLAD.US,D,20120608,000000,5.24368,5.37178,5.2237,5.34488,114228.79092244,0
+GLAD.US,D,20120611,000000,5.35222,5.35222,5.143,5.16336,109588.36713559,0
+GLAD.US,D,20120612,000000,5.21108,5.29678,5.19008,5.26448,108395.5402519,0
+GLAD.US,D,20120613,000000,5.23692,5.31848,5.12304,5.1492,192702.52164103,0
+GLAD.US,D,20120614,000000,5.1702,5.31074,5.12992,5.29678,123779.14003147,0
+GLAD.US,D,20120615,000000,5.27764,5.31074,5.1835,5.23692,225940.44940358,0
+GLAD.US,D,20120618,000000,5.16336,5.28434,5.1028,5.26448,153470.11822769,0
+GLAD.US,D,20120619,000000,5.25798,5.33078,5.25798,5.29092,202798.41800808,0
+GLAD.US,D,20120620,000000,5.31074,5.33078,5.2237,5.31848,100666.26001617,0
+GLAD.US,D,20120621,000000,5.28434,5.3388,5.27094,5.29092,121430.37168396,0
+GLAD.US,D,20120622,000000,5.31074,5.31848,5.23144,5.27764,318598.40883067,0
+GLAD.US,D,20120625,000000,5.21676,5.28434,5.21676,5.26448,95563.578629014,0
+GLAD.US,D,20120626,000000,5.27094,5.31074,5.24368,5.29092,102998.37043213,0
+GLAD.US,D,20120627,000000,5.27094,5.31074,5.23692,5.28434,97322.775185125,0
+GLAD.US,D,20120628,000000,5.23692,5.29678,5.20398,5.27094,96499.992352146,0
+GLAD.US,D,20120629,000000,5.31848,5.3388,5.23692,5.29678,192860.77199069,0
+GLAD.US,D,20120702,000000,5.33078,5.37178,5.27764,5.37178,111937.73040921,0
+GLAD.US,D,20120703,000000,5.36088,5.415,5.34736,5.415,54792.101326351,0
+GLAD.US,D,20120705,000000,5.415,5.51664,5.415,5.51076,114040.19934034,0
+GLAD.US,D,20120706,000000,5.49716,5.63266,5.49716,5.56392,91968.440046451,0
+GLAD.US,D,20120709,000000,5.55952,5.57932,5.47248,5.4926,136089.94636754,0
+GLAD.US,D,20120710,000000,5.53712,5.56392,5.50302,5.54424,70372.026727644,0
+GLAD.US,D,20120711,000000,5.56392,5.61822,5.50302,5.60554,129097.77960255,0
+GLAD.US,D,20120712,000000,5.58438,5.6659,5.54424,5.65194,80360.241465788,0
+GLAD.US,D,20120713,000000,5.65346,5.70742,5.64828,5.6874,76901.340966204,0
+GLAD.US,D,20120716,000000,5.68628,5.71988,5.65194,5.69984,84147.541187223,0
+GLAD.US,D,20120717,000000,5.72758,5.8619,5.72052,5.80898,140372.22462624,0
+GLAD.US,D,20120718,000000,5.815,5.87538,5.68628,5.71988,130698.13088288,0
+GLAD.US,D,20120719,000000,5.71988,5.7471,5.68628,5.68628,71895.632537666,0
+GLAD.US,D,20120720,000000,5.67892,5.77382,5.61822,5.61822,79170.389212754,0
+GLAD.US,D,20120723,000000,5.5575,5.6935,5.53024,5.5575,124931.51193854,0
+GLAD.US,D,20120724,000000,5.59144,5.59144,5.42926,5.46974,89015.226754402,0
+GLAD.US,D,20120725,000000,5.4766,5.53712,5.415,5.46974,88925.987835426,0
+GLAD.US,D,20120726,000000,5.51664,5.63266,5.48274,5.58438,77209.512699742,0
+GLAD.US,D,20120727,000000,5.61598,5.78624,5.56156,5.71868,89876.084859485,0
+GLAD.US,D,20120730,000000,5.69984,5.73364,5.65194,5.70642,85871.637101867,0
+GLAD.US,D,20120731,000000,5.7131,5.7543,5.51076,5.51664,187204.21437974,0
+GLAD.US,D,20120801,000000,5.57144,5.61178,5.44234,5.44234,208641.78242276,0
+GLAD.US,D,20120802,000000,5.44234,5.53712,5.43594,5.43594,124277.09319936,0
+GLAD.US,D,20120803,000000,5.53712,5.69984,5.4227,5.68628,145707.52212886,0
+GLAD.US,D,20120806,000000,5.70642,5.7609,5.67294,5.7609,106209.78166308,0
+GLAD.US,D,20120807,000000,5.7609,5.78762,5.70642,5.73364,136783.63023106,0
+GLAD.US,D,20120808,000000,5.71988,5.7543,5.65984,5.6935,70515.998850273,0
+GLAD.US,D,20120809,000000,5.7131,5.78762,5.68628,5.7131,74484.15611415,0
+GLAD.US,D,20120810,000000,5.70642,5.71988,5.68628,5.70642,56263.948563359,0
+GLAD.US,D,20120813,000000,5.69984,5.7609,5.68628,5.7471,80218.649047683,0
+GLAD.US,D,20120814,000000,5.7543,5.91654,5.72724,5.7407,176228.42227158,0
+GLAD.US,D,20120815,000000,5.71988,5.90966,5.71988,5.84844,106370.41171724,0
+GLAD.US,D,20120816,000000,5.85552,5.94344,5.80898,5.90312,182044.42008443,0
+GLAD.US,D,20120817,000000,5.92342,5.92342,5.85552,5.91654,160843.63263977,0
+GLAD.US,D,20120820,000000,5.93682,5.98444,5.6841,5.92342,241568.56382112,0
+GLAD.US,D,20120821,000000,5.88188,5.95032,5.78118,5.84156,121804.58021754,0
+GLAD.US,D,20120822,000000,5.80056,5.85496,5.69786,5.74556,140031.33195573,0
+GLAD.US,D,20120823,000000,5.70474,5.72596,5.51394,5.55514,247821.23741085,0
+GLAD.US,D,20120824,000000,5.53384,5.76642,5.53384,5.69786,95191.154873805,0
+GLAD.US,D,20120827,000000,5.70474,5.76642,5.69566,5.712,102106.57616847,0
+GLAD.US,D,20120828,000000,5.712,5.8073,5.712,5.78024,94073.288682075,0
+GLAD.US,D,20120829,000000,5.8073,5.83502,5.732,5.79402,89166.93291667,0
+GLAD.US,D,20120830,000000,5.78624,5.84156,5.7318,5.79402,95683.753706565,0
+GLAD.US,D,20120831,000000,5.84156,5.93682,5.79402,5.8619,137513.6045883,0
+GLAD.US,D,20120904,000000,5.84156,5.88946,5.8073,5.8619,167262.29061879,0
+GLAD.US,D,20120905,000000,5.88946,5.91654,5.82676,5.88188,81846.366929835,0
+GLAD.US,D,20120906,000000,5.92342,5.97052,5.88188,5.93682,157992.15171537,0
+GLAD.US,D,20120907,000000,5.97052,5.98444,5.92994,5.93682,126011.89778429,0
+GLAD.US,D,20120910,000000,5.93682,5.98444,5.93682,5.96408,141854.18560738,0
+GLAD.US,D,20120911,000000,5.97052,5.99182,5.95032,5.97052,120521.32456264,0
+GLAD.US,D,20120912,000000,5.97806,6.0395,5.97052,6.03202,125295.60672796,0
+GLAD.US,D,20120913,000000,6.03202,6.11406,5.97052,6.10782,122525.63068288,0
+GLAD.US,D,20120914,000000,6.12804,6.27186,6.10782,6.23688,249193.1370586,0
+GLAD.US,D,20120917,000000,6.16176,6.24376,6.08544,6.24376,200677.50636703,0
+GLAD.US,D,20120918,000000,6.14112,6.14766,5.96878,6.12712,354513.50416254,0
+GLAD.US,D,20120919,000000,6.12008,6.23688,6.09234,6.1542,125504.42579837,0
+GLAD.US,D,20120920,000000,6.12008,6.12296,5.98968,6.02414,77691.997788357,0
+GLAD.US,D,20120921,000000,6.09234,6.11304,5.96878,5.98968,178825.86973997,0
+GLAD.US,D,20120924,000000,5.9557,6.09724,5.8661,6.07902,149776.81683425,0
+GLAD.US,D,20120925,000000,6.09234,6.16784,5.89368,5.9273,220783.6297389,0
+GLAD.US,D,20120926,000000,5.91372,6.01066,5.91372,5.98968,101165.99796245,0
+GLAD.US,D,20120927,000000,5.98968,6.12712,5.98968,6.07902,95226.255515273,0
+GLAD.US,D,20120928,000000,6.07902,6.13472,6.01066,6.01704,98250.265016374,0
+GLAD.US,D,20121001,000000,6.07216,6.09958,5.9273,6.00356,153639.67217374,0
+GLAD.US,D,20121002,000000,5.98968,6.01066,5.90678,5.99588,208960.66282658,0
+GLAD.US,D,20121003,000000,6.02414,6.09958,5.99588,6.04472,95761.689029134,0
+GLAD.US,D,20121004,000000,6.01704,6.11304,6.01704,6.07902,56018.838999234,0
+GLAD.US,D,20121005,000000,6.07902,6.13472,6.00356,6.02414,78143.546718378,0
+GLAD.US,D,20121008,000000,5.98968,6.13472,5.98968,6.10686,113121.63340099,0
+GLAD.US,D,20121009,000000,6.07216,6.13472,6.03086,6.07216,106466.78974974,0
+GLAD.US,D,20121010,000000,6.05136,6.14766,6.05136,6.10686,57049.845976495,0
+GLAD.US,D,20121011,000000,6.14766,6.16784,6.09234,6.11304,76415.286320831,0
+GLAD.US,D,20121012,000000,6.11304,6.1542,6.03086,6.03086,87333.965520859,0
+GLAD.US,D,20121015,000000,6.02414,6.16176,6.01066,6.13472,145121.51989424,0
+GLAD.US,D,20121016,000000,6.18274,6.18918,6.10686,6.14212,161997.1943991,0
+GLAD.US,D,20121017,000000,6.17506,6.2031,6.1542,6.2031,156901.05719932,0
+GLAD.US,D,20121018,000000,6.24414,6.25168,6.2031,6.23068,159719.22226066,0
+GLAD.US,D,20121019,000000,6.17506,6.22312,6.15082,6.16752,128791.98757353,0
+GLAD.US,D,20121022,000000,6.17506,6.20952,6.1191,6.1191,60561.099975213,0
+GLAD.US,D,20121023,000000,5.98814,6.07098,5.91922,6.0357,84403.954347748,0
+GLAD.US,D,20121024,000000,5.98814,6.1537,5.96062,5.98094,68618.184506658,0
+GLAD.US,D,20121025,000000,6.01488,6.09506,5.95322,6.06466,76737.736281412,0
+GLAD.US,D,20121026,000000,6.02966,6.14042,6.02966,6.0784,61554.031680383,0
+GLAD.US,D,20121031,000000,6.0989,6.16752,6.07098,6.16752,85101.207768022,0
+GLAD.US,D,20121101,000000,6.16752,6.25168,6.14746,6.2031,129518.98730012,0
+GLAD.US,D,20121102,000000,6.2031,6.23068,6.0989,6.14042,90613.198330235,0
+GLAD.US,D,20121105,000000,6.0989,6.17506,6.01488,6.0784,75742.424871746,0
+GLAD.US,D,20121106,000000,6.11234,6.1268,6.0021,6.11234,69508.193991944,0
+GLAD.US,D,20121107,000000,6.07098,6.07098,5.9742,5.99488,135672.90315286,0
+GLAD.US,D,20121108,000000,6.009,6.02966,5.96062,5.96062,89898.097126155,0
+GLAD.US,D,20121109,000000,5.96062,5.96062,5.84244,5.87048,123329.97080593,0
+GLAD.US,D,20121112,000000,5.9048,5.98814,5.84882,5.89118,98039.66116759,0
+GLAD.US,D,20121113,000000,5.88362,6.0021,5.55176,5.5723,270607.50298268,0
+GLAD.US,D,20121114,000000,5.58638,5.70356,5.24652,5.2607,368541.26729974,0
+GLAD.US,D,20121115,000000,5.15544,5.30854,5.13492,5.21794,278513.476278,0
+GLAD.US,D,20121116,000000,5.19728,5.40004,5.07084,5.36486,304650.36579439,0
+GLAD.US,D,20121119,000000,5.44206,5.72878,5.39358,5.715,173448.33248234,0
+GLAD.US,D,20121120,000000,5.68708,5.71484,5.51196,5.56758,72735.668228313,0
+GLAD.US,D,20121121,000000,5.58944,5.6659,5.51196,5.6659,56169.355309243,0
+GLAD.US,D,20121123,000000,5.70794,5.715,5.65164,5.7009,35774.097839891,0
+GLAD.US,D,20121126,000000,5.7009,5.72878,5.60352,5.72878,107588.22549823,0
+GLAD.US,D,20121127,000000,5.70794,5.72878,5.67938,5.70794,90203.889155185,0
+GLAD.US,D,20121128,000000,5.68708,5.7214,5.53332,5.60352,114003.90884661,0
+GLAD.US,D,20121129,000000,5.65164,5.74306,5.64524,5.74306,95267.305418,0
+GLAD.US,D,20121130,000000,5.7565,5.79906,5.7009,5.7565,116853.01006652,0
+GLAD.US,D,20121203,000000,5.78462,5.82664,5.71636,5.76372,119785.99587026,0
+GLAD.US,D,20121204,000000,5.7498,5.82664,5.69434,5.77066,75804.29718891,0
+GLAD.US,D,20121205,000000,5.78462,5.78462,5.59498,5.6377,90789.891389813,0
+GLAD.US,D,20121206,000000,5.65164,5.70694,5.63092,5.69434,72930.209071686,0
+GLAD.US,D,20121207,000000,5.7009,5.72878,5.60994,5.70794,62583.253879249,0
+GLAD.US,D,20121210,000000,5.73552,5.73552,5.59498,5.67294,89904.046387425,0
+GLAD.US,D,20121211,000000,5.70794,5.79906,5.63092,5.73552,118633.02903707,0
+GLAD.US,D,20121212,000000,5.7565,5.7565,5.6659,5.70794,82748.27493765,0
+GLAD.US,D,20121213,000000,5.74306,5.7565,5.68928,5.73552,60119.069863209,0
+GLAD.US,D,20121214,000000,5.7565,5.8412,5.69434,5.79906,90566.199166242,0
+GLAD.US,D,20121217,000000,5.81266,5.85534,5.7703,5.84156,98895.164937513,0
+GLAD.US,D,20121218,000000,5.81266,5.89082,5.76358,5.89082,137273.25443319,0
+GLAD.US,D,20121219,000000,5.86256,5.91954,5.8202,5.91954,74855.984943236,0
+GLAD.US,D,20121220,000000,5.7703,5.91118,5.75634,5.89786,139394.76100035,0
+GLAD.US,D,20121221,000000,5.84156,6.02464,5.7427,5.94028,393440.71047298,0
+GLAD.US,D,20121224,000000,5.9258,6.03136,5.86256,6.0176,47523.293912531,0
+GLAD.US,D,20121226,000000,5.99588,6.03136,5.9258,5.9332,53614.14759584,0
+GLAD.US,D,20121227,000000,5.91118,5.92174,5.7491,5.79196,97930.194760295,0
+GLAD.US,D,20121228,000000,5.75634,5.7703,5.67852,5.6935,106533.42147591,0
+GLAD.US,D,20121231,000000,5.67852,5.78444,5.52424,5.75634,209533.57668642,0
+GLAD.US,D,20130102,000000,5.9332,6.08106,5.81266,5.9048,286396.2474544,0
+GLAD.US,D,20130103,000000,5.9332,5.9332,5.86256,5.91118,117704.34935358,0
+GLAD.US,D,20130104,000000,5.94662,5.98224,5.91118,5.9258,159582.98417768,0
+GLAD.US,D,20130107,000000,5.9332,6.02414,5.9332,5.96748,130353.07372951,0
+GLAD.US,D,20130108,000000,5.98968,6.10214,5.96158,6.05306,226099.88960549,0
+GLAD.US,D,20130109,000000,6.05306,6.14446,6.011,6.11588,180989.02113599,0
+GLAD.US,D,20130110,000000,6.1589,6.24736,6.1589,6.19322,154066.23420647,0
+GLAD.US,D,20130111,000000,6.22152,6.31336,6.2149,6.29308,239245.37729706,0
+GLAD.US,D,20130114,000000,6.31336,6.32834,6.23034,6.28518,171110.86773125,0
+GLAD.US,D,20130115,000000,6.25088,6.32126,6.25088,6.29976,194797.25653252,0
+GLAD.US,D,20130116,000000,6.31826,6.32532,6.08326,6.26918,167731.68733262,0
+GLAD.US,D,20130117,000000,6.2475,6.32902,6.1191,6.311,138657.05260347,0
+GLAD.US,D,20130118,000000,6.33324,6.33324,6.2406,6.283,99958.297925607,0
+GLAD.US,D,20130122,000000,6.283,6.30464,6.21944,6.30464,137750.38518665,0
+GLAD.US,D,20130123,000000,6.29692,6.3897,6.25,6.38298,136323.75233526,0
+GLAD.US,D,20130124,000000,6.39662,6.40354,6.36822,6.38298,91152.201400865,0
+GLAD.US,D,20130125,000000,6.40354,6.41778,6.311,6.36822,123279.40208519,0
+GLAD.US,D,20130128,000000,6.38298,6.46838,6.3544,6.3897,116917.26208819,0
+GLAD.US,D,20130129,000000,6.36822,6.54618,6.33324,6.5321,106269.27427573,0
+GLAD.US,D,20130130,000000,6.51108,6.51108,6.29692,6.3613,114068.7557944,0
+GLAD.US,D,20130131,000000,6.3897,6.46838,6.36822,6.45994,121114.46591079,0
+GLAD.US,D,20130201,000000,6.4966,6.56772,6.33928,6.55342,174520.38936234,0
+GLAD.US,D,20130204,000000,6.4966,6.4966,6.33324,6.43168,138915.84546851,0
+GLAD.US,D,20130205,000000,6.45392,6.4966,6.37508,6.45994,95677.209519172,0
+GLAD.US,D,20130206,000000,6.43964,6.48198,6.40354,6.4751,101773.41753762,0
+GLAD.US,D,20130207,000000,6.45994,6.48924,6.4114,6.46838,62330.410275476,0
+GLAD.US,D,20130208,000000,6.45994,6.4966,6.33324,6.44682,117389.03850652,0
+GLAD.US,D,20130211,000000,6.4114,6.46838,6.38298,6.45994,122883.77621104,0
+GLAD.US,D,20130212,000000,6.46838,6.54618,6.43964,6.51744,142317.63305995,0
+GLAD.US,D,20130213,000000,6.55378,6.58232,6.46788,6.568,140669.6876895,0
+GLAD.US,D,20130214,000000,6.53224,6.59608,6.45356,6.48908,79123.390048756,0
+GLAD.US,D,20130215,000000,6.54638,6.61138,6.52454,6.61138,229929.42908189,0
+GLAD.US,D,20130219,000000,6.59608,6.60352,6.48908,6.57472,186915.08028225,0
+GLAD.US,D,20130220,000000,6.58232,6.59608,6.49642,6.49642,152213.63424848,0
+GLAD.US,D,20130221,000000,6.45994,6.49642,6.41706,6.45994,168768.04864501,0
+GLAD.US,D,20130222,000000,6.5109,6.55378,6.43088,6.52454,73711.942001938,0
+GLAD.US,D,20130225,000000,6.54638,6.58232,6.41706,6.41706,173916.53934392,0
+GLAD.US,D,20130226,000000,6.43088,6.53224,6.42516,6.48908,43699.703697388,0
+GLAD.US,D,20130227,000000,6.43088,6.53948,6.41706,6.50232,89958.184664933,0
+GLAD.US,D,20130228,000000,6.51744,6.55378,6.43154,6.52454,88061.560173597,0
+GLAD.US,D,20130301,000000,6.49642,6.55378,6.44602,6.5109,125384.25072081,0
+GLAD.US,D,20130304,000000,6.52454,6.57472,6.45994,6.53224,156696.40261181,0
+GLAD.US,D,20130305,000000,6.58232,6.61138,6.5109,6.58232,115559.64066746,0
+GLAD.US,D,20130306,000000,6.62468,6.62468,6.55596,6.59608,73693.499292003,0
+GLAD.US,D,20130307,000000,6.57472,6.61138,6.53948,6.61138,62899.159652442,0
+GLAD.US,D,20130308,000000,6.63278,6.66112,6.58904,6.63968,110492.6548479,0
+GLAD.US,D,20130311,000000,6.61762,6.66802,6.59608,6.64618,131383.48578064,0
+GLAD.US,D,20130312,000000,6.66112,6.72638,6.61762,6.63968,184463.38971487,0
+GLAD.US,D,20130313,000000,6.63278,6.76236,6.5383,6.71886,72526.849157902,0
+GLAD.US,D,20130314,000000,6.6761,6.82758,6.574,6.79916,169831.18163311,0
+GLAD.US,D,20130315,000000,6.79054,6.83496,6.68268,6.83496,244519.9923348,0
+GLAD.US,D,20130318,000000,6.76958,6.82758,6.68268,6.76236,67468.787230235,0
+GLAD.US,D,20130319,000000,6.75564,6.82758,6.46588,6.5163,254351.74150165,0
+GLAD.US,D,20130320,000000,6.45222,6.60318,6.41558,6.4299,220564.10199821,0
+GLAD.US,D,20130321,000000,6.38632,6.59574,6.38632,6.55982,113862.91135463,0
+GLAD.US,D,20130322,000000,6.574,6.61748,6.53154,6.60318,116094.4792552,0
+GLAD.US,D,20130325,000000,6.63968,6.6973,6.58196,6.62454,70236.383570804,0
+GLAD.US,D,20130326,000000,6.6761,6.6761,6.54556,6.56736,54640.990090214,0
+GLAD.US,D,20130327,000000,6.56736,6.61748,6.54556,6.61092,58634.729177541,0
+GLAD.US,D,20130328,000000,6.63968,6.71142,6.57412,6.64634,193419.40762349,0
+GLAD.US,D,20130401,000000,6.66124,6.75564,6.64634,6.68268,183543.03899713,0
+GLAD.US,D,20130402,000000,6.75564,6.76236,6.68268,6.71886,191051.00671382,0
+GLAD.US,D,20130403,000000,6.71886,6.75564,6.56736,6.574,122936.72463631,0
+GLAD.US,D,20130404,000000,6.60318,6.71142,6.60318,6.64634,96254.882788022,0
+GLAD.US,D,20130405,000000,6.64634,6.6973,6.55288,6.68268,103184.58230973,0
+GLAD.US,D,20130408,000000,6.68268,6.6973,6.574,6.68268,139344.1922796,0
+GLAD.US,D,20130409,000000,6.68268,6.71886,6.64634,6.64634,233451.98667701,0
+GLAD.US,D,20130410,000000,6.66838,6.75564,6.66124,6.6973,117434.25289212,0
+GLAD.US,D,20130411,000000,6.68268,6.6973,6.61092,6.66838,101599.69910868,0
+GLAD.US,D,20130412,000000,6.64634,6.7047,6.61748,6.63968,84985.79209949,0
+GLAD.US,D,20130415,000000,6.66838,6.66838,6.4299,6.5383,182566.76522353,0
+GLAD.US,D,20130416,000000,6.574,6.63968,6.46588,6.61748,129807.52647149,0
+GLAD.US,D,20130417,000000,6.5383,6.58196,6.48094,6.54556,152753.23224523,0
+GLAD.US,D,20130418,000000,6.57428,6.57428,6.40714,6.50924,135076.78717408,0
+GLAD.US,D,20130419,000000,6.51614,6.59608,6.46552,6.59608,91137.328247705,0
+GLAD.US,D,20130422,000000,6.60382,6.70588,6.5237,6.6844,114113.97018002,0
+GLAD.US,D,20130423,000000,6.71296,6.7721,6.65516,6.7721,123482.27189433,0
+GLAD.US,D,20130424,000000,6.77766,6.78642,6.66908,6.74258,52117.313461517,0
+GLAD.US,D,20130425,000000,6.77766,6.80742,6.73494,6.7721,97166.309613855,0
+GLAD.US,D,20130426,000000,6.7721,6.78642,6.6844,6.7568,104853.3500946,0
+GLAD.US,D,20130429,000000,6.77766,6.8442,6.74258,6.8442,88904.570494868,0
+GLAD.US,D,20130430,000000,6.87242,6.87242,6.73494,6.74908,124317.54817596,0
+GLAD.US,D,20130501,000000,6.88048,6.88048,6.48702,6.48702,324310.29457137,0
+GLAD.US,D,20130502,000000,6.4435,6.58232,6.38548,6.42872,391296.00178688,0
+GLAD.US,D,20130503,000000,6.49472,6.60382,6.26146,6.5383,266230.03654375,0
+GLAD.US,D,20130506,000000,6.56014,6.59608,6.3638,6.40714,262167.28602575,0
+GLAD.US,D,20130507,000000,6.41488,6.43642,6.3198,6.42196,269227.27436916,0
+GLAD.US,D,20130508,000000,6.42196,6.43642,6.38548,6.42872,117180.81436224,0
+GLAD.US,D,20130509,000000,6.43642,6.45104,6.40714,6.42196,108168.27847159,0
+GLAD.US,D,20130510,000000,6.45104,6.48702,6.40714,6.46552,88607.702357732,0
+GLAD.US,D,20130513,000000,6.43642,6.49472,6.39958,6.41488,114029.49067005,0
+GLAD.US,D,20130514,000000,6.40714,6.45808,6.39304,6.42872,99999.942754462,0
+GLAD.US,D,20130515,000000,6.4435,6.4435,6.39958,6.42196,134728.75539006,0
+GLAD.US,D,20130516,000000,6.42196,6.48076,6.37744,6.407,140120.57087471,0
+GLAD.US,D,20130517,000000,6.41474,6.44366,6.38534,6.41474,115739.90328379,0
+GLAD.US,D,20130520,000000,6.42196,6.4541,6.37054,6.407,106018.21545034,0
+GLAD.US,D,20130521,000000,6.42196,6.43642,6.25322,6.34854,221469.57956277,0
+GLAD.US,D,20130522,000000,6.38534,6.41474,6.29692,6.34064,105425.07410221,0
+GLAD.US,D,20130523,000000,6.32668,6.34854,6.23858,6.28264,128480.84120935,0
+GLAD.US,D,20130524,000000,6.26026,6.33456,6.26026,6.3191,69942.49006431,0
+GLAD.US,D,20130528,000000,6.38534,6.39958,6.28968,6.30478,135471.22319595,0
+GLAD.US,D,20130529,000000,6.26026,6.32686,6.24548,6.26026,66841.73509288,0
+GLAD.US,D,20130530,000000,6.2456,6.28264,6.2168,6.26026,118962.02318503,0
+GLAD.US,D,20130531,000000,6.23588,6.25186,6.0688,6.17524,181257.33281906,0
+GLAD.US,D,20130603,000000,6.165,6.23858,6.05486,6.18026,295021.48643668,0
+GLAD.US,D,20130604,000000,6.18026,6.22312,6.14258,6.165,111891.92109747,0
+GLAD.US,D,20130605,000000,6.165,6.2168,6.12846,6.15792,84335.537843192,0
+GLAD.US,D,20130606,000000,6.1505,6.2168,6.11336,6.12846,115297.8731718,0
+GLAD.US,D,20130607,000000,6.165,6.28264,6.165,6.22312,91873.846792332,0
+GLAD.US,D,20130610,000000,6.27526,6.27526,6.187,6.2456,71204.923304775,0
+GLAD.US,D,20130611,000000,6.22312,6.22312,6.06916,6.08446,143979.26173132,0
+GLAD.US,D,20130612,000000,6.08446,6.13554,6.05486,6.11336,88724.90280466,0
+GLAD.US,D,20130613,000000,6.09908,6.187,6.06242,6.15792,170261.31322258,0
+GLAD.US,D,20130614,000000,6.187,6.1878,6.09172,6.11336,176928.05539636,0
+GLAD.US,D,20130617,000000,6.16548,6.23238,6.14296,6.2026,142307.5193158,0
+GLAD.US,D,20130618,000000,6.1949,6.1949,6.12092,6.16548,105816.53549344,0
+GLAD.US,D,20130619,000000,6.18056,6.18056,6.11336,6.12862,81957.023189369,0
+GLAD.US,D,20130620,000000,6.10666,6.10666,6.04662,6.04662,92710.312926215,0
+GLAD.US,D,20130621,000000,6.04022,6.06174,5.77922,5.95858,283018.85183414,0
+GLAD.US,D,20130624,000000,5.8466,5.90642,5.74392,5.7878,188051.98411004,0
+GLAD.US,D,20130625,000000,5.86222,6.02398,5.8108,5.96514,110483.13602987,0
+GLAD.US,D,20130626,000000,6.02494,6.02494,5.8629,5.90642,75694.830781632,0
+GLAD.US,D,20130627,000000,5.92816,6.10666,5.89954,6.09154,90763.714640246,0
+GLAD.US,D,20130628,000000,6.09154,6.14296,6.04662,6.04662,302728.75440575,0
+GLAD.US,D,20130701,000000,6.09154,6.25408,6.09154,6.14296,101177.30155885,0
+GLAD.US,D,20130702,000000,6.11336,6.12862,6.03172,6.05416,117311.10318394,0
+GLAD.US,D,20130703,000000,6.03172,6.09154,6.03172,6.07682,27461.790000155,0
+GLAD.US,D,20130705,000000,6.14296,6.14296,6.02494,6.11336,52702.720770012,0
+GLAD.US,D,20130708,000000,6.0989,6.13554,6.0176,6.06862,137871.75011646,0
+GLAD.US,D,20130709,000000,6.0841,6.15068,6.02056,6.15068,84168.95852777,0
+GLAD.US,D,20130710,000000,6.16548,6.32884,6.12862,6.2762,170821.13870764,0
+GLAD.US,D,20130711,000000,6.32884,6.36516,6.26162,6.34246,110800.82658143,0
+GLAD.US,D,20130712,000000,6.34246,6.36516,6.25416,6.32126,57575.760672338,0
+GLAD.US,D,20130715,000000,6.36516,6.47626,6.32126,6.46934,153802.68193241,0
+GLAD.US,D,20130716,000000,6.45392,6.49126,6.41018,6.46118,101382.5510725,0
+GLAD.US,D,20130717,000000,6.5215,6.58768,6.46934,6.52886,68251.115086615,0
+GLAD.US,D,20130718,000000,6.55072,6.55072,6.46934,6.49926,67336.11870403,0
+GLAD.US,D,20130719,000000,6.48382,6.52454,6.43948,6.47646,47255.577155597,0
+GLAD.US,D,20130722,000000,6.44682,6.52886,6.42482,6.49926,65819.652007513,0
+GLAD.US,D,20130723,000000,6.50618,6.56552,6.50618,6.55794,93376.035261796,0
+GLAD.US,D,20130724,000000,6.57286,6.58768,6.50618,6.55072,90180.092110119,0
+GLAD.US,D,20130725,000000,6.52886,6.65546,6.5215,6.62482,90358.569948088,0
+GLAD.US,D,20130726,000000,6.61762,6.61762,6.52886,6.58768,45117.412656885,0
+GLAD.US,D,20130729,000000,6.55794,6.55794,6.39488,6.4097,100434.83375296,0
+GLAD.US,D,20130730,000000,6.42482,6.51378,6.38666,6.4166,36439.820175466,0
+GLAD.US,D,20130731,000000,6.44682,6.4951,6.37936,6.43088,67808.490048471,0
+GLAD.US,D,20130801,000000,6.4916,6.4916,6.3722,6.38666,87377.990054222,0
+GLAD.US,D,20130802,000000,6.4097,6.4097,6.34144,6.3722,60826.437027645,0
+GLAD.US,D,20130805,000000,6.37936,6.5141,6.3571,6.45392,114246.63870624,0
+GLAD.US,D,20130806,000000,6.46118,6.4916,6.4166,6.45392,74779.834399041,0
+GLAD.US,D,20130807,000000,6.46118,6.49926,6.39488,6.4916,88240.038011543,0
+GLAD.US,D,20130808,000000,6.5215,6.55072,6.43948,6.53556,69816.96065161,0
+GLAD.US,D,20130809,000000,6.544,6.6408,6.544,6.58768,117350.96323441,0
+GLAD.US,D,20130812,000000,6.58768,6.62482,6.544,6.55072,84349.221144101,0
+GLAD.US,D,20130813,000000,6.55072,6.55072,6.32768,6.34144,185574.7117192,0
+GLAD.US,D,20130814,000000,6.32768,6.37936,6.2305,6.31964,107872.6001867,0
+GLAD.US,D,20130815,000000,6.25996,6.31946,6.15538,6.20766,146754.59211153,0
+GLAD.US,D,20130816,000000,6.28246,6.31224,6.17838,6.2221,108807.22913147,0
+GLAD.US,D,20130819,000000,6.27556,6.27556,6.17788,6.20024,92395.002079161,0
+GLAD.US,D,20130820,000000,6.20024,6.28216,6.18494,6.26782,114985.53695538,0
+GLAD.US,D,20130821,000000,6.26782,6.3285,6.2305,6.2305,57558.507814671,0
+GLAD.US,D,20130822,000000,6.2221,6.3356,6.2221,6.30614,38165.105942374,0
+GLAD.US,D,20130823,000000,6.2906,6.32062,6.25286,6.29744,59762.709113417,0
+GLAD.US,D,20130826,000000,6.32062,6.36532,6.25286,6.28314,58802.498345219,0
+GLAD.US,D,20130827,000000,6.25286,6.2906,6.14766,6.18494,81576.865394523,0
+GLAD.US,D,20130828,000000,6.19238,6.20024,6.09506,6.1255,125306.31539825,0
+GLAD.US,D,20130829,000000,6.10232,6.17788,6.0725,6.15472,87209.625960415,0
+GLAD.US,D,20130830,000000,6.17788,6.18056,6.05684,6.15472,219423.03368755,0
+GLAD.US,D,20130903,000000,6.1982,6.21336,6.0772,6.13722,86633.142543822,0
+GLAD.US,D,20130904,000000,6.16736,6.19068,6.09978,6.15204,75610.351271647,0
+GLAD.US,D,20130905,000000,6.15204,6.22094,6.09218,6.13722,64849.922421297,0
+GLAD.US,D,20130906,000000,6.13722,6.2436,6.11456,6.16092,87608.226465186,0
+GLAD.US,D,20130909,000000,6.20024,6.28314,6.19238,6.26782,48285.989206729,0
+GLAD.US,D,20130910,000000,6.31946,6.50938,6.31224,6.47176,170813.40466799,0
+GLAD.US,D,20130911,000000,6.47808,6.53154,6.4181,6.48618,76672.294407491,0
+GLAD.US,D,20130912,000000,6.47122,6.5237,6.44842,6.47122,82852.387009791,0
+GLAD.US,D,20130913,000000,6.46388,6.50132,6.39578,6.42622,88545.235114452,0
+GLAD.US,D,20130916,000000,6.52454,6.5472,6.4485,6.4561,148074.73318628,0
+GLAD.US,D,20130917,000000,6.46388,6.49406,6.4485,6.47176,92227.232911478,0
+GLAD.US,D,20130918,000000,6.47176,6.51644,6.37274,6.50132,115145.57208341,0
+GLAD.US,D,20130919,000000,6.49406,6.49406,6.41122,6.4485,56018.838999234,0
+GLAD.US,D,20130920,000000,6.4485,6.48668,6.41122,6.4485,94020.340256812,0
+GLAD.US,D,20130923,000000,6.4485,6.50132,6.41122,6.4485,67615.733983482,0
+GLAD.US,D,20130924,000000,6.52454,6.65358,6.50132,6.62302,328732.97539592,0
+GLAD.US,D,20130925,000000,6.60772,6.699,6.6008,6.66112,148419.79033966,0
+GLAD.US,D,20130926,000000,6.66112,6.699,6.63844,6.66872,105974.7858431,0
+GLAD.US,D,20130927,000000,6.66112,6.699,6.65358,6.67626,66173.038126675,0
+GLAD.US,D,20130930,000000,6.67626,6.68404,6.60772,6.62302,152096.43380155,0
+GLAD.US,D,20131001,000000,6.65358,6.71408,6.6008,6.67626,111229.76831865,0
+GLAD.US,D,20131002,000000,6.66112,6.66872,6.6008,6.6008,108842.32977293,0
+GLAD.US,D,20131003,000000,6.6008,6.60772,6.54028,6.5472,53398.189411914,0
+GLAD.US,D,20131004,000000,6.53224,6.63844,6.53224,6.60772,79745.087850963,0
+GLAD.US,D,20131007,000000,6.54028,6.63844,6.54028,6.57052,73614.969043307,0
+GLAD.US,D,20131008,000000,6.5931,6.60772,6.52454,6.56266,72497.102851576,0
+GLAD.US,D,20131009,000000,6.61522,6.61522,6.54028,6.55522,120872.33097729,0
+GLAD.US,D,20131010,000000,6.58552,6.67626,6.56266,6.63088,114015.80736914,0
+GLAD.US,D,20131011,000000,6.63844,6.66872,6.60772,6.65358,159096.33460618,0
+GLAD.US,D,20131014,000000,6.6008,6.65358,6.57756,6.65358,97934.359243186,0
+GLAD.US,D,20131015,000000,6.65358,6.699,6.60772,6.66112,112697.45107278,0
+GLAD.US,D,20131016,000000,6.66112,6.73712,6.66112,6.699,76728.217463384,0
+GLAD.US,D,20131017,000000,6.699,6.81226,6.699,6.78284,165686.33130965,0
+GLAD.US,D,20131018,000000,6.85144,6.85144,6.76706,6.85144,161237.47373553,0
+GLAD.US,D,20131021,000000,6.82856,6.85144,6.78962,6.78962,123717.2677143,0
+GLAD.US,D,20131022,000000,6.80526,6.84366,6.78962,6.83598,82645.352717754,0
+GLAD.US,D,20131023,000000,6.77444,6.83598,6.77444,6.80526,174325.84851897,0
+GLAD.US,D,20131024,000000,6.80526,6.83598,6.78284,6.81244,72320.409791998,0
+GLAD.US,D,20131025,000000,6.82122,6.82856,6.78284,6.82856,54930.124187703,0
+GLAD.US,D,20131028,000000,6.84366,6.84366,6.78962,6.80526,82388.3446311,0
+GLAD.US,D,20131029,000000,6.80526,6.82856,6.76706,6.82856,128946.66836642,0
+GLAD.US,D,20131030,000000,6.83598,6.88202,6.7588,6.78284,155889.08785811,0
+GLAD.US,D,20131031,000000,6.75182,6.80526,6.73678,6.74438,128368.99509757,0
+GLAD.US,D,20131101,000000,6.72826,6.78284,6.6067,6.61424,230952.10709338,0
+GLAD.US,D,20131104,000000,6.62246,6.73678,6.62246,6.71376,87751.008735541,0
+GLAD.US,D,20131105,000000,6.69056,6.82122,6.59122,6.75182,106602.43290658,0
+GLAD.US,D,20131106,000000,6.80526,6.82122,6.7212,6.78962,95005.537922338,0
+GLAD.US,D,20131107,000000,6.80526,6.81206,6.76706,6.77444,148431.68886219,0
+GLAD.US,D,20131108,000000,6.82122,6.95864,6.81244,6.95864,403581.22629951,0
+GLAD.US,D,20131111,000000,7.0044,7.14188,6.97412,7.11114,315698.73889,0
+GLAD.US,D,20131112,000000,7.12674,7.1653,6.97296,7.00372,258523.95842694,0
+GLAD.US,D,20131113,000000,6.99548,7.13434,6.97296,7.1034,119595.02458365,0
+GLAD.US,D,20131114,000000,7.1034,7.1653,7.1034,7.13434,120449.33850134,0
+GLAD.US,D,20131115,000000,7.1653,7.18022,7.08812,7.11868,140570.33502636,0
+GLAD.US,D,20131118,000000,7.18022,7.31888,7.14238,7.27282,358749.97310947,0
+GLAD.US,D,20131119,000000,7.3122,7.34278,7.20376,7.27282,248423.30265089,0
+GLAD.US,D,20131120,000000,7.27282,7.43536,7.2575,7.37336,252569.3428266,0
+GLAD.US,D,20131121,000000,7.41906,7.46614,7.31888,7.44278,224285.95984572,0
+GLAD.US,D,20131122,000000,7.4816,7.61928,7.45034,7.61928,327469.94722932,0
+GLAD.US,D,20131125,000000,7.64278,7.64278,7.51172,7.59728,245573.01157873,0
+GLAD.US,D,20131126,000000,7.61928,7.61928,7.32714,7.37336,618473.3026075,0
+GLAD.US,D,20131127,000000,7.3577,7.51172,7.32714,7.50428,143038.68352529,0
+GLAD.US,D,20131129,000000,7.53472,7.63508,7.50428,7.51994,106902.27567435,0
+GLAD.US,D,20131202,000000,7.51994,7.5574,7.39608,7.41906,178207.74149451,0
+GLAD.US,D,20131203,000000,7.38124,7.45034,7.36544,7.42732,118244.54227644,0
+GLAD.US,D,20131204,000000,7.43536,7.43536,7.34278,7.3577,115799.99082258,0
+GLAD.US,D,20131205,000000,7.34278,7.3848,7.21148,7.21924,228335.02706281,0
+GLAD.US,D,20131206,000000,7.30292,7.42732,7.21924,7.34278,166525.77207416,0
+GLAD.US,D,20131209,000000,7.32714,7.43536,7.31888,7.38124,117855.4605897,0
+GLAD.US,D,20131210,000000,7.38124,7.42732,7.31888,7.37336,210525.31853931,0
+GLAD.US,D,20131211,000000,7.40432,7.40432,7.31888,7.37336,142645.43735566,0
+GLAD.US,D,20131212,000000,7.36544,7.45118,7.17126,7.1945,192879.21470061,0
+GLAD.US,D,20131213,000000,7.1945,7.25684,7.17126,7.1869,140309.16245682,0
+GLAD.US,D,20131216,000000,7.21064,7.37336,7.1945,7.3577,259621.59713036,0
+GLAD.US,D,20131217,000000,7.34262,7.37336,7.2799,7.31852,100767.39745768,0
+GLAD.US,D,20131218,000000,7.3577,7.41972,7.29622,7.4123,82207.487088636,0
+GLAD.US,D,20131219,000000,7.4123,7.44342,7.33366,7.34984,92509.227895459,0
+GLAD.US,D,20131220,000000,7.38124,7.5127,7.38124,7.41972,261373.65457298,0
+GLAD.US,D,20131223,000000,7.4739,7.60584,7.45118,7.56766,227024.4048061,0
+GLAD.US,D,20131224,000000,7.55136,7.56766,7.46666,7.4739,94250.576667776,0
+GLAD.US,D,20131226,000000,7.52062,7.56766,7.37336,7.39622,135674.68793123,0
+GLAD.US,D,20131227,000000,7.44342,7.48246,7.38898,7.46666,73056.928336631,0
+GLAD.US,D,20131230,000000,7.44342,7.48932,7.4123,7.44342,117250.42071904,0
+GLAD.US,D,20131231,000000,7.48246,7.55876,7.42784,7.42784,116261.65349675,0
+GLAD.US,D,20140102,000000,7.44342,7.56766,7.29622,7.34262,249757.72195267,0
+GLAD.US,D,20140103,000000,7.34262,7.49776,7.34262,7.4584,119672.95990622,0
+GLAD.US,D,20140106,000000,7.50518,7.59054,7.46666,7.55136,140309.16245682,0
+GLAD.US,D,20140107,000000,7.56766,7.6447,7.56766,7.60584,129443.43168206,0
+GLAD.US,D,20140108,000000,7.62126,7.6447,7.56766,7.59864,87872.968591483,0
+GLAD.US,D,20140109,000000,7.62904,7.6447,7.56766,7.63694,110809.1555472,0
+GLAD.US,D,20140110,000000,7.6447,7.6447,7.57554,7.62904,159381.30422079,0
+GLAD.US,D,20140113,000000,7.62904,7.69154,7.62904,7.66802,123048.57074809,0
+GLAD.US,D,20140114,000000,7.65268,7.75374,7.65268,7.722,92255.194439424,0
+GLAD.US,D,20140115,000000,7.76194,7.79916,7.73116,7.78432,92383.698482759,0
+GLAD.US,D,20140116,000000,7.79222,7.8388,7.79222,7.81592,108747.14159269,0
+GLAD.US,D,20140117,000000,7.87042,7.93222,7.83124,7.85516,162493.36278861,0
+GLAD.US,D,20140121,000000,7.97228,8.01052,7.87042,7.9489,250015.91989157,0
+GLAD.US,D,20140122,000000,7.98792,8.05726,7.95642,8.01052,148677.39335244,0
+GLAD.US,D,20140123,000000,8.04172,8.08928,8.01052,8.0656,137123.92797543,0
+GLAD.US,D,20140124,000000,8.08928,8.10626,7.90872,7.93222,160796.03854966,0
+GLAD.US,D,20140127,000000,7.89306,7.99646,7.60428,7.69812,320553.33608241,0
+GLAD.US,D,20140128,000000,7.73036,7.7379,7.65896,7.73036,138079.37933462,0
+GLAD.US,D,20140129,000000,7.68968,7.7379,7.62028,7.65896,98515.007142672,0
+GLAD.US,D,20140130,000000,7.71374,7.90872,7.68968,7.79222,152642.5759857,0
+GLAD.US,D,20140131,000000,7.7914,7.81592,7.66718,7.71458,172856.38098646,0
+GLAD.US,D,20140203,000000,7.71374,7.7379,7.46446,7.471,252312.33473994,0
+GLAD.US,D,20140204,000000,7.471,7.59728,7.471,7.58918,148063.42958988,0
+GLAD.US,D,20140205,000000,7.58918,7.64936,7.40158,7.4327,171261.38404126,0
+GLAD.US,D,20140206,000000,7.47994,7.49996,7.24514,7.33082,208411.5460118,0
+GLAD.US,D,20140207,000000,7.31566,7.3705,7.26848,7.3624,171238.77684846,0
+GLAD.US,D,20140210,000000,7.3073,7.44812,7.2837,7.44812,137724.80336321,0
+GLAD.US,D,20140211,000000,7.44008,7.5337,7.42442,7.48752,136234.51341629,0
+GLAD.US,D,20140212,000000,7.5574,7.68968,7.5574,7.66718,118092.24118805,0
+GLAD.US,D,20140213,000000,7.59728,7.7218,7.59728,7.7218,119712.8199567,0
+GLAD.US,D,20140214,000000,7.80734,7.86366,7.7379,7.78432,180122.21376965,0
+GLAD.US,D,20140218,000000,7.83996,7.8773,7.79916,7.87258,178471.29376856,0
+GLAD.US,D,20140219,000000,7.87258,7.90234,7.7218,7.7218,212421.94303067,0
+GLAD.US,D,20140220,000000,7.76194,7.83206,7.74584,7.79916,89849.908109906,0
+GLAD.US,D,20140221,000000,7.85588,7.94164,7.85588,7.90906,170217.88361534,0
+GLAD.US,D,20140224,000000,7.95762,8.03664,7.8487,7.94164,267450.23002924,0
+GLAD.US,D,20140225,000000,7.97428,7.97428,7.75374,7.78432,146066.26258315,0
+GLAD.US,D,20140226,000000,7.82298,7.89408,7.76194,7.79222,118918.5935778,0
+GLAD.US,D,20140227,000000,7.79222,7.86366,7.74584,7.85588,104378.00411953,0
+GLAD.US,D,20140228,000000,7.89408,7.89408,7.81664,7.86366,88607.702357732,0
+GLAD.US,D,20140303,000000,7.86366,8.0277,7.83206,7.88686,178729.49170746,0
+GLAD.US,D,20140304,000000,7.92602,7.95762,7.78432,7.79916,281014.54571389,0
+GLAD.US,D,20140305,000000,7.8487,7.88534,7.67408,7.69812,185445.61274975,0
+GLAD.US,D,20140306,000000,7.69812,7.77728,7.67408,7.76874,166948.169624,0
+GLAD.US,D,20140307,000000,7.73036,7.79916,7.68968,7.7062,120281.56933366,0
+GLAD.US,D,20140310,000000,7.68248,7.80734,7.63508,7.78432,169042.90451548,0
+GLAD.US,D,20140311,000000,7.82298,7.83206,7.68248,7.7379,114175.24757105,0
+GLAD.US,D,20140312,000000,7.73036,7.83206,7.69812,7.82298,155917.64431219,0
+GLAD.US,D,20140313,000000,7.85588,7.88788,7.7129,7.74498,168635.97504493,0
+GLAD.US,D,20140314,000000,7.7529,7.78432,7.68904,7.72956,105402.46690939,0
+GLAD.US,D,20140317,000000,7.761,7.80734,7.68904,7.69744,78366.644015832,0
+GLAD.US,D,20140318,000000,7.69744,7.78432,7.64936,7.69744,259705.48171421,0
+GLAD.US,D,20140319,000000,7.72062,7.78432,7.65708,7.77728,188978.87901515,0
+GLAD.US,D,20140320,000000,7.72956,7.80734,7.68904,7.79916,133109.9613998,0
+GLAD.US,D,20140321,000000,7.79916,7.82298,7.65154,7.68164,406737.90432683,0
+GLAD.US,D,20140324,000000,7.67322,7.79916,7.66548,7.69744,129254.84009995,0
+GLAD.US,D,20140325,000000,7.70346,7.78886,7.70214,7.761,83694.802404933,0
+GLAD.US,D,20140326,000000,7.761,7.83996,7.67322,7.67322,241699.44756896,0
+GLAD.US,D,20140327,000000,7.68904,7.79222,7.68164,7.76874,238899.72521756,0
+GLAD.US,D,20140328,000000,7.77728,7.90968,7.77292,7.87996,396754.4489977,0
+GLAD.US,D,20140331,000000,7.92654,7.9993,7.77728,7.99126,374978.36798869,0
+GLAD.US,D,20140401,000000,7.98338,8.02922,7.87996,7.94218,162141.16652171,0
+GLAD.US,D,20140402,000000,7.94218,7.9748,7.88788,7.9193,159293.25515407,0
+GLAD.US,D,20140403,000000,7.87996,8.0948,7.78178,7.86366,157714.91614041,0
+GLAD.US,D,20140404,000000,7.93528,7.93528,7.78432,7.78432,182371.62945402,0
+GLAD.US,D,20140407,000000,7.77728,7.82298,7.69744,7.72062,213933.05539204,0
+GLAD.US,D,20140408,000000,7.72956,7.81664,7.67488,7.72956,181266.85163707,0
+GLAD.US,D,20140409,000000,7.72956,7.80734,7.71374,7.79222,179164.97763209,0
+GLAD.US,D,20140410,000000,7.80734,7.80734,7.6104,7.63386,270722.3237251,0
+GLAD.US,D,20140411,000000,7.5944,7.64936,7.56986,7.57862,176171.90428956,0
+GLAD.US,D,20140414,000000,7.5944,7.68764,7.56986,7.61744,131005.11276418,0
+GLAD.US,D,20140415,000000,7.65708,7.7129,7.55388,7.65708,140654.81453632,0
+GLAD.US,D,20140416,000000,7.69744,7.825,7.64164,7.825,134615.1244999,0
+GLAD.US,D,20140417,000000,7.83378,7.88884,7.74584,7.8413,99899.995165207,0
+GLAD.US,D,20140421,000000,7.86584,7.89626,7.79274,7.83378,109308.15692999,0
+GLAD.US,D,20140422,000000,7.83378,7.9457,7.8087,7.89626,212874.68181294,0
+GLAD.US,D,20140423,000000,7.86584,7.9936,7.85826,7.86584,152317.74632062,0
+GLAD.US,D,20140424,000000,7.92838,7.92838,7.825,7.86584,93011.345546237,0
+GLAD.US,D,20140425,000000,7.85062,7.88884,7.83476,7.85062,146771.25004308,0
+GLAD.US,D,20140428,000000,7.85062,7.93782,7.70564,7.73036,184597.24809333,0
+GLAD.US,D,20140429,000000,7.79274,7.83378,7.66548,7.73036,192923.23923397,0
+GLAD.US,D,20140430,000000,7.73036,7.79274,7.62602,7.7218,192061.78620277,0
+GLAD.US,D,20140501,000000,7.79274,7.79274,7.52194,7.54628,370731.78529759,0
+GLAD.US,D,20140502,000000,7.62602,7.68164,7.53036,7.64164,146915.81709182,0
+GLAD.US,D,20140505,000000,7.58566,7.74584,7.56936,7.68164,219486.69078309,0
+GLAD.US,D,20140506,000000,7.67322,7.75374,7.58566,7.58566,166575.7458688,0
+GLAD.US,D,20140507,000000,7.62602,7.67236,7.51372,7.62602,190682.7474415,0
+GLAD.US,D,20140508,000000,7.64164,7.70092,7.52194,7.53036,135070.24298668,0
+GLAD.US,D,20140509,000000,7.52194,7.65708,7.52194,7.65708,93709.193892644,0
+GLAD.US,D,20140512,000000,7.7218,7.86584,7.69744,7.78534,199450.17376802,0
+GLAD.US,D,20140513,000000,7.79274,7.80566,7.70564,7.70564,146838.47669537,0
+GLAD.US,D,20140514,000000,7.76194,7.76194,7.63386,7.67322,151611.56900844,0
+GLAD.US,D,20140515,000000,7.67322,7.7379,7.61744,7.69744,105194.24276511,0
+GLAD.US,D,20140516,000000,7.7626,7.7626,7.64936,7.7626,99547.798898312,0
+GLAD.US,D,20140519,000000,7.7218,7.84266,7.69744,7.84266,154993.12911158,0
+GLAD.US,D,20140520,000000,7.80094,7.88284,7.77056,7.85102,157986.20245409,0
+GLAD.US,D,20140521,000000,7.8097,7.9393,7.77056,7.80094,111043.55644105,0
+GLAD.US,D,20140522,000000,7.80094,7.8593,7.7626,7.79356,134024.36285626,0
+GLAD.US,D,20140523,000000,7.8176,7.8766,7.77794,7.86738,118356.98331436,0
+GLAD.US,D,20140527,000000,7.8766,7.91306,7.8262,7.9059,177092.25500728,0
+GLAD.US,D,20140528,000000,7.8766,7.89798,7.8097,7.8766,119195.23422663,0
+GLAD.US,D,20140529,000000,7.9059,8.01884,7.88284,7.89798,192022.52107842,0
+GLAD.US,D,20140530,000000,7.96352,8.0027,7.92196,7.99646,191610.23727274,0
+GLAD.US,D,20140602,000000,8.0027,8.10824,7.96352,7.99646,213731.37543513,0
+GLAD.US,D,20140603,000000,7.96352,8.01884,7.89798,7.99646,179858.6614956,0
+GLAD.US,D,20140604,000000,7.99646,8.02624,7.8593,7.9059,200876.80661943,0
+GLAD.US,D,20140605,000000,7.97998,7.97998,7.8262,7.9477,177110.10279108,0
+GLAD.US,D,20140606,000000,7.97998,7.97998,7.85102,7.88284,271163.75891097,0
+GLAD.US,D,20140609,000000,7.91306,7.91306,7.80094,7.9059,163850.38928321,0
+GLAD.US,D,20140610,000000,7.91306,7.9551,7.84266,7.9059,163859.3131751,0
+GLAD.US,D,20140611,000000,7.8901,7.9477,7.86738,7.91306,114345.39644324,0
+GLAD.US,D,20140612,000000,7.8901,7.93026,7.83476,7.91306,120972.27856654,0
+GLAD.US,D,20140613,000000,7.98792,8.02624,7.86738,7.89798,164348.93737723,0
+GLAD.US,D,20140616,000000,7.92196,8.02624,7.89798,7.9477,146507.10284291,0
+GLAD.US,D,20140617,000000,7.96352,8.13998,7.9551,8.02702,163754.01125071,0
+GLAD.US,D,20140618,000000,8.06858,8.06858,7.91306,7.9477,148841.59296337,0
+GLAD.US,D,20140619,000000,7.96352,7.99646,7.9059,7.92196,138817.68265763,0
+GLAD.US,D,20140620,000000,7.97998,7.97998,7.85826,7.8662,385712.62008949,0
+GLAD.US,D,20140623,000000,7.87558,8.07712,7.85826,7.89798,238178.6747522,0
+GLAD.US,D,20140624,000000,7.9393,8.0198,7.87558,7.89798,247538.05257462,0
+GLAD.US,D,20140625,000000,7.8662,7.93026,7.85062,7.9059,287181.54994141,0
+GLAD.US,D,20140626,000000,7.91306,8.18272,7.91306,8.1027,411834.0415266,0
+GLAD.US,D,20140627,000000,8.08554,8.14944,8.0356,8.06858,4296809.9242562,0
+GLAD.US,D,20140630,000000,8.08554,8.19142,8.07712,8.14944,302014.24812778,0
+GLAD.US,D,20140701,000000,8.14944,8.28756,8.13998,8.17348,281536.89085298,0
+GLAD.US,D,20140702,000000,8.17348,8.26272,8.17348,8.21394,129247.10606031,0
+GLAD.US,D,20140703,000000,8.26272,8.26272,8.13258,8.16552,109906.05768714,0
+GLAD.US,D,20140707,000000,8.18272,8.25224,8.16552,8.19142,162066.20582978,0
+GLAD.US,D,20140708,000000,8.19142,8.19142,8.1027,8.12488,224036.68579871,0
+GLAD.US,D,20140709,000000,8.16552,8.21394,8.13258,8.19882,87037.692309851,0
+GLAD.US,D,20140710,000000,8.19142,8.19142,8.11566,8.16552,118537.24593069,0
+GLAD.US,D,20140711,000000,8.12488,8.20802,8.12488,8.13998,107131.91715919,0
+GLAD.US,D,20140714,000000,8.16552,8.19142,8.12488,8.12488,119774.69227386,0
+GLAD.US,D,20140715,000000,8.11566,8.17348,8.11566,8.16552,89297.816664495,0
+GLAD.US,D,20140716,000000,8.18272,8.20802,8.11566,8.13998,128014.41912615,0
+GLAD.US,D,20140717,000000,8.16552,8.20136,8.1027,8.1027,126649.0636658,0
+GLAD.US,D,20140718,000000,8.13258,8.17348,8.07712,8.13258,127045.28446606,0
+GLAD.US,D,20140721,000000,8.13998,8.20802,8.13998,8.17348,140118.1911702,0
+GLAD.US,D,20140722,000000,8.19882,8.27932,8.19142,8.19882,246847.34334173,0
+GLAD.US,D,20140723,000000,8.25478,8.25478,8.15746,8.15746,99183.109182754,0
+GLAD.US,D,20140724,000000,8.19882,8.22896,8.16552,8.19882,60507.556623828,0
+GLAD.US,D,20140725,000000,8.21394,8.28846,8.19882,8.27158,81460.259873729,0
+GLAD.US,D,20140728,000000,8.27158,8.34412,8.19882,8.32724,129738.51504081,0
+GLAD.US,D,20140729,000000,8.32724,8.37868,8.2373,8.26272,88383.415208039,0
+GLAD.US,D,20140730,000000,8.2373,8.28,8.16552,8.17348,130372.70629168,0
+GLAD.US,D,20140731,000000,8.11476,8.16552,7.16982,7.42298,1421810.9751391,0
+GLAD.US,D,20140801,000000,7.42298,7.49688,7.34192,7.45542,332579.76773,0
+GLAD.US,D,20140804,000000,7.47136,7.7168,7.41502,7.68466,185302.83047938,0
+GLAD.US,D,20140805,000000,7.7341,7.85516,7.68466,7.76586,181657.7181022,0
+GLAD.US,D,20140806,000000,7.7487,7.8956,7.7487,7.75848,147075.85221985,0
+GLAD.US,D,20140807,000000,7.87996,7.92838,7.80636,7.86366,219299.28905323,0
+GLAD.US,D,20140808,000000,7.8956,7.96956,7.87996,7.91122,179214.95142671,0
+GLAD.US,D,20140811,000000,7.9867,8.01816,7.9213,7.93782,119785.99587026,0
+GLAD.US,D,20140812,000000,7.9542,8.03448,7.93782,8.01816,89037.833947206,0
+GLAD.US,D,20140813,000000,8.00942,8.06756,7.93782,7.9776,179565.36291523,0
+GLAD.US,D,20140814,000000,7.9542,8.02624,7.91122,7.96162,148634.55867135,0
+GLAD.US,D,20140815,000000,7.96162,7.9776,7.84758,7.9457,124920.20834213,0
+GLAD.US,D,20140818,000000,8.00198,8.05192,7.89798,7.92838,107108.12011412,0
+GLAD.US,D,20140819,000000,7.96956,7.96956,7.8146,7.84646,130140.68510234,0
+GLAD.US,D,20140820,000000,7.80566,7.91122,7.80566,7.87948,102315.39523888,0
+GLAD.US,D,20140821,000000,7.8544,7.91122,7.83812,7.8544,133296.17327741,0
+GLAD.US,D,20140822,000000,7.8544,7.90906,7.8307,7.88686,84352.195774736,0
+GLAD.US,D,20140825,000000,7.91122,7.92838,7.84646,7.87948,116517.47173116,0
+GLAD.US,D,20140826,000000,7.88686,7.92838,7.8544,7.8956,79113.276304611,0
+GLAD.US,D,20140827,000000,7.90448,7.96956,7.90448,7.91122,80557.162013674,0
+GLAD.US,D,20140828,000000,7.8956,7.9643,7.8622,7.91122,90789.891389813,0
+GLAD.US,D,20140829,000000,7.91122,7.9867,7.8998,7.96162,90583.452023915,0
+GLAD.US,D,20140902,000000,7.96956,8.0447,7.90686,7.93782,99554.343085694,0
+GLAD.US,D,20140903,000000,7.96162,8.01052,7.8622,7.92838,78962.165068471,0
+GLAD.US,D,20140904,000000,7.96162,8.01052,7.93782,7.9776,83922.659111396,0
+GLAD.US,D,20140905,000000,7.9457,8.0447,7.8956,7.9542,121232.26128384,0
+GLAD.US,D,20140908,000000,7.99448,7.99448,7.87948,7.90448,120276.21499851,0
+GLAD.US,D,20140909,000000,7.90448,7.9867,7.87948,7.91122,89421.561298816,0
+GLAD.US,D,20140910,000000,7.9542,7.9776,7.8956,7.8956,77787.78089472,0
+GLAD.US,D,20140911,000000,7.90448,7.9213,7.87948,7.87948,56810.090747508,0
+GLAD.US,D,20140912,000000,7.88686,7.9542,7.84646,7.8544,70169.751844632,0
+GLAD.US,D,20140915,000000,7.84646,7.8956,7.78932,7.78932,102617.61771114,0
+GLAD.US,D,20140916,000000,7.80566,7.87186,7.79744,7.8215,122313.83698185,0
+GLAD.US,D,20140917,000000,7.85496,7.8628,7.73116,7.73898,116485.34572032,0
+GLAD.US,D,20140918,000000,7.78046,7.78046,7.39976,7.44108,269680.60807757,0
+GLAD.US,D,20140919,000000,7.37504,7.39166,6.7126,7.0027,1029100.8339495,0
+GLAD.US,D,20140922,000000,6.91984,6.96098,6.67162,6.86992,503600.80161615,0
+GLAD.US,D,20140923,000000,6.78752,6.84506,6.7126,6.778,346874.05777189,0
+GLAD.US,D,20140924,000000,6.72872,6.89512,6.7126,6.89512,273521.45115038,0
+GLAD.US,D,20140925,000000,6.88692,6.94486,6.78752,6.82104,130258.4804754,0
+GLAD.US,D,20140926,000000,7.03634,7.35,6.96912,7.29232,561558.50486171,0
+GLAD.US,D,20140929,000000,7.31742,7.433,7.20964,7.39976,250971.37125077,0
+GLAD.US,D,20140930,000000,7.39976,7.44952,7.25066,7.25934,356384.54683044,0
+GLAD.US,D,20141001,000000,7.24278,7.25934,7.0602,7.22612,149022.45050583,0
+GLAD.US,D,20141002,000000,7.21718,7.27148,7.16846,7.24278,90037.309839764,0
+GLAD.US,D,20141003,000000,7.23416,7.30832,7.16004,7.17648,100315.84852765,0
+GLAD.US,D,20141006,000000,7.20946,7.24278,7.16828,7.17648,108173.0378806,0
+GLAD.US,D,20141007,000000,7.17648,7.18476,7.07718,7.08562,121862.88297794,0
+GLAD.US,D,20141008,000000,7.06826,7.14676,7.05232,7.09354,142759.06824583,0
+GLAD.US,D,20141009,000000,7.07718,7.15196,7.04392,7.11836,79106.137191083,0
+GLAD.US,D,20141010,000000,7.09354,7.16004,6.97818,6.98552,115152.71119693,0
+GLAD.US,D,20141013,000000,7.02676,7.1098,6.90296,6.96098,130938.481038,0
+GLAD.US,D,20141014,000000,6.88692,7.00622,6.86992,6.86992,137209.59733764,0
+GLAD.US,D,20141015,000000,6.86992,6.88692,6.63844,6.78752,423869.99199222,0
+GLAD.US,D,20141016,000000,6.7126,6.9942,6.67162,6.96912,122170.45978535,0
+GLAD.US,D,20141017,000000,6.97818,7.20154,6.97818,7.18476,141341.35928633,0
+GLAD.US,D,20141020,000000,7.23464,7.25968,7.11782,7.22662,103937.7587859,0
+GLAD.US,D,20141021,000000,7.25968,7.50172,7.12658,7.44378,243753.72748383,0
+GLAD.US,D,20141022,000000,7.44378,7.60176,7.42696,7.5187,174350.83541627,0
+GLAD.US,D,20141023,000000,7.5436,7.68562,7.4764,7.49366,129599.30232721,0
+GLAD.US,D,20141024,000000,7.50982,7.6519,7.4764,7.58478,129236.99231616,0
+GLAD.US,D,20141027,000000,7.5436,7.6519,7.4848,7.62684,129753.9831201,0
+GLAD.US,D,20141028,000000,7.60176,7.7684,7.60176,7.7684,140448.97009655,0
+GLAD.US,D,20141029,000000,7.70264,7.78552,7.6349,7.6519,106149.09919817,0
+GLAD.US,D,20141030,000000,7.6104,7.65994,7.5936,7.64364,43276.116295306,0
+GLAD.US,D,20141031,000000,7.67676,7.68562,7.6151,7.66868,81058.089812201,0
+GLAD.US,D,20141103,000000,7.68562,7.68562,7.64364,7.66868,88341.175453061,0
+GLAD.US,D,20141104,000000,7.68562,7.71016,7.5436,7.57658,142745.38494492,0
+GLAD.US,D,20141105,000000,7.59342,7.66868,7.50982,7.60176,65471.620223499,0
+GLAD.US,D,20141106,000000,7.62684,7.7089,7.60296,7.62684,71308.440450799,0
+GLAD.US,D,20141107,000000,7.62684,7.71016,7.60176,7.69326,57218.210070301,0
+GLAD.US,D,20141110,000000,7.71016,7.72718,7.6349,7.66868,117724.57684187,0
+GLAD.US,D,20141111,000000,7.72718,7.72718,7.6104,7.6519,93984.049763099,0
+GLAD.US,D,20141112,000000,7.55172,7.66868,7.5263,7.6184,91803.05058328,0
+GLAD.US,D,20141113,000000,7.66012,7.7534,7.63524,7.73662,99134.325240371,0
+GLAD.US,D,20141114,000000,7.71124,7.82014,7.71124,7.80296,87413.090695689,0
+GLAD.US,D,20141117,000000,7.80296,7.80296,7.686,7.70316,101635.98960239,0
+GLAD.US,D,20141118,000000,7.69424,7.80296,7.69424,7.74436,83089.167608137,0
+GLAD.US,D,20141119,000000,7.74436,7.7781,7.686,7.71124,108310.46581582,0
+GLAD.US,D,20141120,000000,7.66906,7.7695,7.66906,7.71914,55374.534004213,0
+GLAD.US,D,20141121,000000,7.7695,7.82014,7.74436,7.7534,92726.970857754,0
+GLAD.US,D,20141124,000000,7.73662,7.7695,7.72768,7.73662,62551.72279455,0
+GLAD.US,D,20141125,000000,7.76162,7.7695,7.71124,7.73662,55589.897262013,0
+GLAD.US,D,20141126,000000,7.7695,7.79572,7.73662,7.73662,90840.460110557,0
+GLAD.US,D,20141128,000000,7.73662,7.7695,7.69424,7.7695,118467.6395739,0
+GLAD.US,D,20141201,000000,7.7534,7.85404,7.71914,7.77828,121341.72769111,0
+GLAD.US,D,20141202,000000,7.80296,7.9122,7.78716,7.83692,118157.08813585,0
+GLAD.US,D,20141203,000000,7.86184,7.87966,7.77828,7.77828,100361.65783939,0
+GLAD.US,D,20141204,000000,7.7695,7.82872,7.69424,7.71914,81247.87124656,0
+GLAD.US,D,20141205,000000,7.76162,7.77828,7.686,7.77828,123457.87992314,0
+GLAD.US,D,20141208,000000,7.7695,7.7695,7.25684,7.27336,329493.88591174,0
+GLAD.US,D,20141209,000000,7.15604,7.34142,7.15604,7.33218,109983.99300973,0
+GLAD.US,D,20141210,000000,7.3495,7.3577,7.28174,7.31636,115318.1006601,0
+GLAD.US,D,20141211,000000,7.31636,7.31636,7.1896,7.27336,130182.92485732,0
+GLAD.US,D,20141212,000000,7.20678,7.2658,7.14692,7.14692,123594.71293224,0
+GLAD.US,D,20141215,000000,7.1979,7.2658,7.14692,7.22306,91891.694576133,0
+GLAD.US,D,20141216,000000,7.22306,7.22306,7.02172,7.05516,261972.74518237,0
+GLAD.US,D,20141217,000000,7.0461,7.17412,7.0044,7.03834,187549.27153313,0
+GLAD.US,D,20141218,000000,7.07198,7.50464,7.0463,7.50464,141761.37713166,0
+GLAD.US,D,20141219,000000,7.4877,7.5127,7.33456,7.38562,139669.61687081,0
+GLAD.US,D,20141222,000000,7.38562,7.41972,7.06456,7.16542,172776.06595939,0
+GLAD.US,D,20141223,000000,7.157,7.23298,7.10626,7.20776,143977.47695293,0
+GLAD.US,D,20141224,000000,7.16542,7.25842,7.11582,7.24966,114669.03625606,0
+GLAD.US,D,20141226,000000,7.24204,7.3266,7.23338,7.25842,62402.39633679,0
+GLAD.US,D,20141229,000000,7.17412,7.25842,7.0807,7.11468,208591.80862813,0
+GLAD.US,D,20141230,000000,6.99548,7.18202,6.83496,7.08876,250598.35256944,0
+GLAD.US,D,20141231,000000,7.0125,7.07198,6.9797,7.0125,269408.13191162,0
+GLAD.US,D,20150102,000000,7.0044,7.16542,6.99548,7.11468,93486.69152133,0
+GLAD.US,D,20150105,000000,7.12276,7.18202,7.07198,7.17412,100510.38937102,0
+GLAD.US,D,20150106,000000,7.18202,7.20776,7.14794,7.20776,53449.947984922,0
+GLAD.US,D,20150107,000000,7.20776,7.29282,7.19956,7.26746,86850.885506127,0
+GLAD.US,D,20150108,000000,7.3515,7.41972,7.24204,7.29282,104306.01805822,0
+GLAD.US,D,20150109,000000,7.31802,7.36074,7.09784,7.13988,100254.57113661,0
+GLAD.US,D,20150112,000000,7.16542,7.16542,7.0807,7.12276,90403.784333701,0
+GLAD.US,D,20150113,000000,7.16542,7.18202,6.9871,7.0125,136007.25163595,0
+GLAD.US,D,20150114,000000,6.95346,7.0044,6.88558,6.9871,88035.978350153,0
+GLAD.US,D,20150115,000000,6.9797,6.9871,6.86876,6.86876,120680.76476454,0
+GLAD.US,D,20150116,000000,6.90222,6.99548,6.8089,6.85158,152822.83860203,0
+GLAD.US,D,20150120,000000,6.82588,6.86876,6.3085,6.55522,535673.86402296,0
+GLAD.US,D,20150121,000000,6.50268,6.50268,6.20496,6.34064,387969.17488737,0
+GLAD.US,D,20150122,000000,6.28934,6.54638,6.27354,6.50268,192651.95292028,0
+GLAD.US,D,20150123,000000,6.43678,6.666,6.43678,6.64062,122189.4974214,0
+GLAD.US,D,20150126,000000,6.58838,6.6148,6.50268,6.57178,127899.00345762,0
+GLAD.US,D,20150127,000000,6.53742,6.56332,6.39254,6.52082,126820.99731636,0
+GLAD.US,D,20150128,000000,6.50268,6.50268,6.29792,6.35808,246061.4459286,0
+GLAD.US,D,20150129,000000,6.33308,6.36666,6.2549,6.27272,149842.25870818,0
+GLAD.US,D,20150130,000000,6.27272,6.4435,6.27272,6.34064,113690.97770407,0
+GLAD.US,D,20150202,000000,6.32314,6.4524,6.2124,6.4524,161355.86403471,0
+GLAD.US,D,20150203,000000,6.4524,6.54638,6.41778,6.52082,125160.55849724,0
+GLAD.US,D,20150204,000000,6.63176,6.7344,6.53742,6.65752,192729.29331674,0
+GLAD.US,D,20150205,000000,6.69176,6.77678,6.666,6.666,119409.40763217,0
+GLAD.US,D,20150206,000000,6.74308,6.83242,6.675,6.82874,166575.15094266,0
+GLAD.US,D,20150209,000000,6.80334,7.03634,6.80334,7.03432,154519.56791487,0
+GLAD.US,D,20150210,000000,7.03432,7.04252,6.51256,6.55522,548893.71748036,0
+GLAD.US,D,20150211,000000,6.56332,6.64062,6.42666,6.4435,212849.0999895,0
+GLAD.US,D,20150212,000000,6.47746,6.69176,6.45994,6.65752,162612.34801391,0
+GLAD.US,D,20150213,000000,6.65752,6.80808,6.6057,6.70938,164687.45034322,0
+GLAD.US,D,20150217,000000,6.7699,6.89936,6.70052,6.85578,145139.96260415,0
+GLAD.US,D,20150218,000000,6.8218,6.86506,6.76082,6.7951,206983.72330814,0
+GLAD.US,D,20150219,000000,6.81244,6.94268,6.75242,6.92504,106464.41004523,0
+GLAD.US,D,20150220,000000,7.02876,7.28766,6.95126,7.2622,329712.81872631,0
+GLAD.US,D,20150223,000000,7.30422,7.39622,7.21048,7.37404,241224.69651999,0
+GLAD.US,D,20150224,000000,7.39166,7.51206,7.37404,7.43506,171403.5713855,0
+GLAD.US,D,20150225,000000,7.44396,7.4695,7.3656,7.4603,82048.04688673,0
+GLAD.US,D,20150226,000000,7.4603,7.51206,7.4603,7.4695,95781.916517436,0
+GLAD.US,D,20150227,000000,7.50394,7.56212,7.43506,7.4695,148168.73151428,0
+GLAD.US,D,20150302,000000,7.53002,7.58964,7.4603,7.53002,147544.65400755,0
+GLAD.US,D,20150303,000000,7.47774,7.54766,7.3486,7.53002,147655.31026709,0
+GLAD.US,D,20150304,000000,7.51206,7.51206,7.38292,7.42646,84076.744978165,0
+GLAD.US,D,20150305,000000,7.47774,7.58176,7.43506,7.54766,124844.65272406,0
+GLAD.US,D,20150306,000000,7.52088,7.5651,7.4695,7.50394,69833.023657026,0
+GLAD.US,D,20150309,000000,7.50394,7.57252,7.47774,7.52088,102487.32888944,0
+GLAD.US,D,20150310,000000,7.50394,7.54766,7.44396,7.52088,91257.503325251,0
+GLAD.US,D,20150311,000000,7.52088,7.58964,7.47774,7.5651,106547.69970295,0
+GLAD.US,D,20150312,000000,7.5651,7.63322,7.47774,7.62466,100526.45237645,0
+GLAD.US,D,20150313,000000,7.65052,7.71104,7.53002,7.6853,159009.47539171,0
+GLAD.US,D,20150316,000000,7.77108,7.77108,7.6853,7.6853,211121.4345181,0
+GLAD.US,D,20150317,000000,7.7285,7.7285,7.54766,7.70298,135265.37875618,0
+GLAD.US,D,20150318,000000,7.7193,7.7193,7.65878,7.7193,143505.70053461,0
+GLAD.US,D,20150319,000000,7.685,7.78986,7.62416,7.77122,86175.049426401,0
+GLAD.US,D,20150320,000000,7.80652,7.91024,7.80652,7.85074,191447.22751408,0
+GLAD.US,D,20150323,000000,7.83322,7.921,7.78986,7.8235,162010.87770001,0
+GLAD.US,D,20150324,000000,7.8593,7.87714,7.8235,7.8413,72732.693597683,0
+GLAD.US,D,20150325,000000,7.8593,7.8593,7.80652,7.85074,110419.47893433,0
+GLAD.US,D,20150326,000000,7.8413,7.8593,7.76314,7.8413,82496.621186133,0
+GLAD.US,D,20150327,000000,7.80652,7.8593,7.76314,7.80652,76867.430176993,0
+GLAD.US,D,20150330,000000,7.83322,7.8593,7.7193,7.81592,129259.59950896,0
+GLAD.US,D,20150331,000000,7.81592,7.87714,7.65,7.66766,292874.99297219,0
+GLAD.US,D,20150401,000000,7.70298,7.7455,7.62416,7.685,103410.05931167,0
+GLAD.US,D,20150402,000000,7.66766,7.72868,7.62416,7.7193,89737.467071998,0
+GLAD.US,D,20150406,000000,7.62416,7.77122,7.61528,7.7371,108004.07886066,0
+GLAD.US,D,20150407,000000,7.78986,7.80652,7.67592,7.77122,108538.32252227,0
+GLAD.US,D,20150408,000000,7.72868,7.78062,7.62416,7.66766,130408.9967854,0
+GLAD.US,D,20150409,000000,7.62416,7.71124,7.62416,7.71124,58645.43784782,0
+GLAD.US,D,20150410,000000,7.67592,7.78062,7.6411,7.6411,71358.414245415,0
+GLAD.US,D,20150413,000000,7.61528,7.67592,7.57102,7.5808,62849.185857815,0
+GLAD.US,D,20150414,000000,7.60676,7.69326,7.57102,7.65878,59631.825365597,0
+GLAD.US,D,20150415,000000,7.6411,7.78986,7.6411,7.69326,98828.533211352,0
+GLAD.US,D,20150416,000000,7.65878,7.7455,7.6411,7.7455,84904.287220153,0
+GLAD.US,D,20150417,000000,7.685,7.78062,7.6411,7.75486,114099.09702686,0
+GLAD.US,D,20150420,000000,7.76314,7.80652,7.7455,7.7455,115462.07278272,0
+GLAD.US,D,20150421,000000,7.7455,7.78986,7.7193,7.77122,59485.47353846,0
+GLAD.US,D,20150422,000000,7.79842,7.82418,7.74532,7.76314,59380.171614068,0
+GLAD.US,D,20150423,000000,7.82418,7.88552,7.78986,7.86016,131212.1470562,0
+GLAD.US,D,20150424,000000,7.8423,7.87794,7.76314,7.79408,64118.163285667,0
+GLAD.US,D,20150427,000000,7.80652,7.80652,7.68466,7.69272,102028.04591977,0
+GLAD.US,D,20150428,000000,7.73694,7.78986,7.70246,7.78062,51736.560740544,0
+GLAD.US,D,20150429,000000,7.80652,7.80652,7.71036,7.71914,95652.222621856,0
+GLAD.US,D,20150430,000000,7.7282,7.78986,7.67538,7.70246,98955.252476297,0
+GLAD.US,D,20150501,000000,7.73694,7.77122,7.67538,7.70246,37734.974352899,0
+GLAD.US,D,20150504,000000,7.70246,7.79842,7.70246,7.76314,121294.72852712,0
+GLAD.US,D,20150505,000000,7.78986,7.86836,7.74532,7.85102,82534.696458231,0
+GLAD.US,D,20150506,000000,7.81626,7.81626,7.67538,7.71036,100681.72809545,0
+GLAD.US,D,20150507,000000,7.67538,7.78986,7.21924,7.34262,294418.23134439,0
+GLAD.US,D,20150508,000000,7.34262,7.34262,7.19286,7.23682,206340.01323926,0
+GLAD.US,D,20150511,000000,7.23682,7.50846,7.14928,7.47352,124717.93345911,0
+GLAD.US,D,20150512,000000,7.47352,7.63168,7.4206,7.51794,127734.8038467,0
+GLAD.US,D,20150513,000000,7.54376,7.64936,7.51794,7.61382,79343.512715574,0
+GLAD.US,D,20150514,000000,7.43822,7.71914,7.43822,7.68466,125170.6722414,0
+GLAD.US,D,20150515,000000,7.6398,7.73738,7.62214,7.7193,49222.402929871,0
+GLAD.US,D,20150518,000000,7.65756,7.75524,7.6134,7.7193,78777.737969249,0
+GLAD.US,D,20150519,000000,7.74598,7.75524,7.68816,7.75524,62001.416127513,0
+GLAD.US,D,20150520,000000,7.76352,7.78128,7.68466,7.69292,84704.98696777,0
+GLAD.US,D,20150521,000000,7.7724,7.85242,7.7193,7.75524,105511.33839054,0
+GLAD.US,D,20150522,000000,7.76352,7.79878,7.58694,7.6048,83801.889107716,0
+GLAD.US,D,20150526,000000,7.68466,7.74768,7.44558,7.48108,113285.8330119,0
+GLAD.US,D,20150527,000000,7.4895,7.4895,7.3033,7.32158,98955.84740242,0
+GLAD.US,D,20150528,000000,7.25968,7.33922,7.00356,7.0656,221874.12932882,0
+GLAD.US,D,20150529,000000,7.17126,7.17126,7.02942,7.05668,114672.60581282,0
+GLAD.US,D,20150601,000000,7.05668,7.26848,6.9326,7.26848,211280.27979387,0
+GLAD.US,D,20150602,000000,7.29574,7.51636,7.29574,7.45418,89929.033284736,0
+GLAD.US,D,20150603,000000,7.45418,7.48108,7.31364,7.33046,70454.12653311,0
+GLAD.US,D,20150604,000000,7.29574,7.41014,7.29574,7.33922,72265.676588368,0
+GLAD.US,D,20150605,000000,7.3486,7.4281,7.3486,7.41014,60953.156292596,0
+GLAD.US,D,20150608,000000,7.4281,7.47136,7.32158,7.36578,70903.890684758,0
+GLAD.US,D,20150609,000000,7.37486,7.44558,7.27736,7.28624,45494.000894972,0
+GLAD.US,D,20150610,000000,7.22426,7.3486,7.22426,7.32158,73270.506816056,0
+GLAD.US,D,20150611,000000,7.3574,7.37188,7.31364,7.33922,72635.720639057,0
+GLAD.US,D,20150612,000000,7.29574,7.33046,7.25066,7.29574,38000.311405327,0
+GLAD.US,D,20150615,000000,7.25066,7.3836,7.25066,7.36578,57900.59033742,0
+GLAD.US,D,20150616,000000,7.33922,7.36578,7.3033,7.36578,58129.636896128,0
+GLAD.US,D,20150617,000000,7.36578,7.40176,7.32104,7.36578,37341.72818327,0
+GLAD.US,D,20150618,000000,7.37504,7.3836,7.27654,7.33014,42051.758326927,0
+GLAD.US,D,20150619,000000,7.34846,7.40176,7.28578,7.28578,56071.192498367,0
+GLAD.US,D,20150622,000000,7.26796,7.35724,7.24126,7.27654,77265.435755629,0
+GLAD.US,D,20150623,000000,7.214,7.35204,7.18762,7.196,72836.805669818,0
+GLAD.US,D,20150624,000000,7.2229,7.24946,7.17888,7.2229,50014.844530396,0
+GLAD.US,D,20150625,000000,7.214,7.2229,7.11634,7.14342,88028.839236637,0
+GLAD.US,D,20150626,000000,7.11634,7.196,7.0891,7.196,48331.798518471,0
+GLAD.US,D,20150629,000000,7.08056,7.14342,7.06288,7.0891,104846.80590723,0
+GLAD.US,D,20150630,000000,7.09854,7.2229,7.04468,7.04468,106542.94029393,0
+GLAD.US,D,20150701,000000,7.1523,7.17888,7.04468,7.16054,81858.265452371,0
+GLAD.US,D,20150702,000000,7.1523,7.30274,7.1523,7.30274,72888.564242825,0
+GLAD.US,D,20150706,000000,7.26796,7.33014,7.24126,7.29534,41488.95821124,0
+GLAD.US,D,20150707,000000,7.29534,7.31318,7.12562,7.23198,62234.03224299,0
+GLAD.US,D,20150708,000000,7.17888,7.2229,7.10708,7.14342,67061.262833564,0
+GLAD.US,D,20150709,000000,7.1523,7.2229,7.11634,7.214,70090.626669808,0
+GLAD.US,D,20150710,000000,7.214,7.214,7.13416,7.17888,57864.299843696,0
+GLAD.US,D,20150713,000000,7.2229,7.24946,7.16964,7.214,38683.286598573,0
+GLAD.US,D,20150714,000000,7.214,7.29534,7.214,7.25892,32302.108965521,0
+GLAD.US,D,20150715,000000,7.24126,7.30274,7.14342,7.2229,64675.609066226,0
+GLAD.US,D,20150716,000000,7.214,7.34846,7.196,7.31318,112697.45107278,0
+GLAD.US,D,20150717,000000,7.32104,7.35724,7.27654,7.35724,55954.586977569,0
+GLAD.US,D,20150720,000000,7.35724,7.35724,7.2229,7.24946,66723.939719835,0
+GLAD.US,D,20150721,000000,7.23198,7.35724,7.23198,7.30274,78720.030134983,0
+GLAD.US,D,20150722,000000,7.26796,7.31332,7.11468,7.15046,67598.481125815,0
+GLAD.US,D,20150723,000000,7.15988,7.24898,7.11468,7.20478,81715.483182009,0
+GLAD.US,D,20150724,000000,7.18658,7.24898,7.04252,7.04252,90833.320997047,0
+GLAD.US,D,20150727,000000,7.02458,7.02458,6.83582,6.88088,132194.96501721,0
+GLAD.US,D,20150728,000000,6.88956,7.06916,6.8182,6.96152,99174.185290853,0
+GLAD.US,D,20150729,000000,6.93496,7.13264,6.93496,7.06916,51033.358058997,0
+GLAD.US,D,20150730,000000,7.07872,7.24096,7.07872,7.16876,69043.556687135,0
+GLAD.US,D,20150731,000000,7.17772,7.22242,7.02458,7.10576,109180.24781279,0
+GLAD.US,D,20150803,000000,7.11468,7.30274,7.07872,7.1416,99819.680138132,0
+GLAD.US,D,20150804,000000,7.18658,7.42028,7.13264,7.32122,112514.21382581,0
+GLAD.US,D,20150805,000000,7.3932,7.3932,7.26796,7.27634,79718.911101401,0
+GLAD.US,D,20150806,000000,7.25842,7.29516,7.1992,7.25842,104936.63975232,0
+GLAD.US,D,20150807,000000,7.28558,7.3574,7.25842,7.29516,53809.878291466,0
+GLAD.US,D,20150810,000000,7.31332,7.3932,7.28558,7.36594,49809.595016747,0
+GLAD.US,D,20150811,000000,7.33922,7.41168,7.28558,7.3932,75935.180936747,0
+GLAD.US,D,20150812,000000,7.3486,7.3932,7.33046,7.36594,47471.535339524,0
+GLAD.US,D,20150813,000000,7.37572,7.41168,7.3574,7.37572,85053.613677907,0
+GLAD.US,D,20150814,000000,7.3574,7.4476,7.3574,7.40262,62479.141807113,0
+GLAD.US,D,20150817,000000,7.41168,7.5369,7.41168,7.52832,132303.24157224,0
+GLAD.US,D,20150818,000000,7.4915,7.55458,7.43726,7.48324,76406.362428937,0
+GLAD.US,D,20150819,000000,7.43726,7.52832,7.43726,7.43726,46529.172355116,0
+GLAD.US,D,20150820,000000,7.33722,7.60112,7.33722,7.56564,82470.444436554,0
+GLAD.US,D,20150821,000000,7.56564,7.8366,7.56564,7.7186,245308.26945244,0
+GLAD.US,D,20150824,000000,7.54704,7.63742,7.07498,7.11974,445431.30466955,0
+GLAD.US,D,20150825,000000,7.29282,7.41918,7.25606,7.274,143325.43791828,0
+GLAD.US,D,20150826,000000,7.32918,7.60112,7.31068,7.46544,195028.68279574,0
+GLAD.US,D,20150827,000000,7.78216,7.8912,7.61858,7.82752,389514.79296408,0
+GLAD.US,D,20150828,000000,7.8912,8.01816,7.8544,7.98252,267908.32314666,0
+GLAD.US,D,20150831,000000,8.03648,8.2982,7.97274,8.2271,326889.89425596,0
+GLAD.US,D,20150901,000000,8.07258,8.08132,7.93748,8.07258,224575.68886934,0
+GLAD.US,D,20150902,000000,8.10842,8.11818,7.8188,7.87342,163832.54149941,0
+GLAD.US,D,20150903,000000,7.90872,7.98252,7.79952,7.9457,88418.515849506,0
+GLAD.US,D,20150904,000000,7.90052,7.93748,7.8544,7.90052,92828.10829926,0
+GLAD.US,D,20150908,000000,7.99106,8.1632,7.96398,8.08132,202308.19887982,0
+GLAD.US,D,20150909,000000,8.1632,8.39044,8.08132,8.20888,604722.77504527,0
+GLAD.US,D,20150910,000000,8.25414,8.25414,7.8912,7.96398,223658.31278225,0
+GLAD.US,D,20150911,000000,8.09024,8.14526,7.99106,8.09024,181805.25978158,0
+GLAD.US,D,20150914,000000,8.12692,8.2271,8.08132,8.12692,140571.52487861,0
+GLAD.US,D,20150915,000000,8.1365,8.20888,8.11818,8.19094,111246.4262502,0
+GLAD.US,D,20150916,000000,8.19094,8.19094,8.09024,8.14526,102530.16357056,0
+GLAD.US,D,20150917,000000,8.12672,8.18184,8.04506,8.04506,144210.68799453,0
+GLAD.US,D,20150918,000000,8.02588,8.1724,8.02588,8.14526,72420.357381253,0
+GLAD.US,D,20150921,000000,8.21782,8.22758,8.15448,8.1999,77122.058559145,0
+GLAD.US,D,20150922,000000,8.15448,8.22758,8.13632,8.18184,67930.449904419,0
+GLAD.US,D,20150923,000000,8.18184,8.29988,8.15448,8.23598,81019.419613975,0
+GLAD.US,D,20150924,000000,8.19128,8.3098,8.14834,8.28204,69247.616348538,0
+GLAD.US,D,20150925,000000,8.28204,8.3463,8.1999,8.20926,131595.27948168,0
+GLAD.US,D,20150928,000000,8.1724,8.25458,7.7062,7.74262,336634.78420836,0
+GLAD.US,D,20150929,000000,7.73444,7.81644,7.44108,7.48698,329371.92605581,0
+GLAD.US,D,20150930,000000,7.50532,7.68836,7.39538,7.43206,265495.30277749,0
+GLAD.US,D,20151001,000000,7.43206,7.7979,7.43206,7.69706,139143.10724884,0
+GLAD.US,D,20151002,000000,7.67018,8.13632,7.64182,7.94318,108626.96651513,0
+GLAD.US,D,20151005,000000,7.9716,8.13934,7.81644,7.95348,181760.04539596,0
+GLAD.US,D,20151006,000000,7.9716,8.15448,7.8983,8.08974,104689.74540982,0
+GLAD.US,D,20151007,000000,8.09984,8.16654,8.0126,8.08974,124419.87546972,0
+GLAD.US,D,20151008,000000,8.08086,8.22758,8.06306,8.18184,73729.194859605,0
+GLAD.US,D,20151009,000000,8.18184,8.22758,7.99896,8.00776,102169.63833789,0
+GLAD.US,D,20151012,000000,8.08086,8.18184,8.05378,8.18184,77152.994717727,0
+GLAD.US,D,20151013,000000,8.15448,8.1724,8.04506,8.11782,47475.699822409,0
+GLAD.US,D,20151014,000000,8.11782,8.1724,8.06306,8.07192,47255.577155597,0
+GLAD.US,D,20151015,000000,8.06306,8.22758,8.06306,8.20926,89589.925392622,0
+GLAD.US,D,20151016,000000,8.18184,8.273,8.18184,8.25458,133343.17244139,0
+GLAD.US,D,20151019,000000,8.273,8.3098,8.08974,8.24586,96474.410528701,0
+GLAD.US,D,20151020,000000,8.22758,8.26356,8.09984,8.1999,63989.064316215,0
+GLAD.US,D,20151021,000000,8.22758,8.273,8.19128,8.23598,67710.922163729,0
+GLAD.US,D,20151022,000000,8.24606,8.32824,8.24606,8.30038,61546.297640733,0
+GLAD.US,D,20151023,000000,8.32824,8.32824,8.13528,8.1536,101811.49280971,0
+GLAD.US,D,20151026,000000,8.1536,8.20926,8.08872,8.18134,85745.51276305,0
+GLAD.US,D,20151027,000000,7.76654,7.85912,7.6472,7.8215,642671.92280363,0
+GLAD.US,D,20151028,000000,7.8501,7.8501,7.76654,7.81338,227723.44300475,0
+GLAD.US,D,20151029,000000,7.76654,7.91342,7.76654,7.87794,186148.8154313,0
+GLAD.US,D,20151030,000000,7.8956,8.04368,7.84032,7.9785,355906.82115085,0
+GLAD.US,D,20151102,000000,8.04368,8.04368,7.95098,8.04368,257078.88286562,0
+GLAD.US,D,20151103,000000,8.04368,8.07092,8.006,8.04368,199066.44641642,0
+GLAD.US,D,20151104,000000,8.03376,8.08872,8.02468,8.06164,130854.59645416,0
+GLAD.US,D,20151105,000000,8.06164,8.0983,7.99726,8.02468,142947.06490181,0
+GLAD.US,D,20151106,000000,7.99726,8.06164,7.9785,8.04368,112125.13213906,0
+GLAD.US,D,20151109,000000,8.06164,8.06164,7.9785,8.03376,146877.74181972,0
+GLAD.US,D,20151110,000000,8.03376,8.06164,7.92368,8.006,121786.73243374,0
+GLAD.US,D,20151111,000000,8.02468,8.06164,7.96884,7.99726,102136.91740092,0
+GLAD.US,D,20151112,000000,7.96884,8.03376,7.92368,8.03376,103223.84743408,0
+GLAD.US,D,20151113,000000,8.06198,8.09896,7.96868,8.02468,93243.36673558,0
+GLAD.US,D,20151116,000000,7.98722,8.06198,7.95004,8.04368,66754.280952283,0
+GLAD.US,D,20151117,000000,8.05192,8.06198,7.97774,8.01526,74293.184827546,0
+GLAD.US,D,20151118,000000,8.00568,8.10824,7.98722,8.09896,162255.39233802,0
+GLAD.US,D,20151119,000000,8.10824,8.11748,8.02468,8.08928,100673.99405582,0
+GLAD.US,D,20151120,000000,8.07126,8.12672,8.03376,8.06198,107562.64367479,0
+GLAD.US,D,20151123,000000,8.08018,8.09896,8.01526,8.06198,162255.39233802,0
+GLAD.US,D,20151124,000000,8.08018,8.16372,8.05362,8.14558,173379.32105167,0
+GLAD.US,D,20151125,000000,8.15462,8.16372,8.07126,8.14558,91836.961372485,0
+GLAD.US,D,20151127,000000,8.16372,8.16372,8.03376,8.16372,84198.109907973,0
+GLAD.US,D,20151130,000000,8.15462,8.18272,8.07126,8.12672,207262.74366149,0
+GLAD.US,D,20151201,000000,8.13632,8.25698,8.09896,8.22896,286724.64667624,0
+GLAD.US,D,20151202,000000,8.19176,8.20822,8.11748,8.19176,92948.878302951,0
+GLAD.US,D,20151203,000000,8.1731,8.19176,7.94064,7.95004,167320.59337919,0
+GLAD.US,D,20151204,000000,7.94064,8.02468,7.80078,7.90448,234936.32736268,0
+GLAD.US,D,20151207,000000,7.85766,7.90448,7.58802,7.7554,290057.422837,0
+GLAD.US,D,20151208,000000,7.72736,7.72736,7.53256,7.68094,106201.45269731,0
+GLAD.US,D,20151209,000000,7.6251,7.7457,7.53256,7.6251,147397.7072543,0
+GLAD.US,D,20151210,000000,7.64382,7.64382,7.33674,7.50464,280909.2437895,0
+GLAD.US,D,20151211,000000,7.43002,7.47626,6.8918,7.07752,469654.31683693,0
+GLAD.US,D,20151214,000000,7.07752,7.10526,6.27844,6.47372,585150.30040886,0
+GLAD.US,D,20151215,000000,6.50098,6.65908,5.93502,6.51108,879551.87382163,0
+GLAD.US,D,20151216,000000,6.63278,6.94252,6.54822,6.89532,202743.08987832,0
+GLAD.US,D,20151217,000000,6.89532,7.00842,6.74524,6.79128,183339.57426188,0
+GLAD.US,D,20151218,000000,6.77364,6.84854,6.6607,6.72674,141341.35928633,0
+GLAD.US,D,20151221,000000,6.70774,6.94252,6.68942,6.783,154669.48929875,0
+GLAD.US,D,20151222,000000,6.74524,6.83782,6.65074,6.70774,125071.91450439,0
+GLAD.US,D,20151223,000000,6.66978,6.89532,6.62302,6.84854,120559.99476086,0
+GLAD.US,D,20151224,000000,6.85768,6.96098,6.84854,6.92352,43008.994464499,0
+GLAD.US,D,20151228,000000,6.91442,6.96098,6.6607,6.6607,197178.74581697,0
+GLAD.US,D,20151229,000000,6.70774,6.783,6.56688,6.6985,200544.24291469,0
+GLAD.US,D,20151230,000000,6.6422,6.70774,6.56688,6.68942,130479.79299446,0
+GLAD.US,D,20151231,000000,6.6985,6.92352,6.6607,6.85768,169492.66866712,0
+GLAD.US,D,20160104,000000,6.75494,6.9326,6.72674,6.92352,129236.39739003,0
+GLAD.US,D,20160105,000000,6.94252,6.99784,6.76434,6.85768,74650.735429589,0
+GLAD.US,D,20160106,000000,6.74524,6.81176,6.70774,6.77364,113680.26903379,0
+GLAD.US,D,20160107,000000,6.62302,6.67934,6.52066,6.59514,175617.43313964,0
+GLAD.US,D,20160108,000000,6.61424,6.6985,6.56688,6.63278,127987.64745048,0
+GLAD.US,D,20160111,000000,6.63278,6.63544,6.48236,6.49202,191732.19712869,0
+GLAD.US,D,20160112,000000,6.51108,6.54452,5.82578,6.05102,464529.02825696,0
+GLAD.US,D,20160113,000000,5.90074,6.0422,5.76916,5.80746,328653.85022109,0
+GLAD.US,D,20160114,000000,5.7131,5.72236,4.51286,5.0008,1067468.8097011,0
+GLAD.US,D,20160115,000000,4.78428,4.9253,4.4184,4.5685,521706.18842453,0
+GLAD.US,D,20160119,000000,4.5685,4.89692,4.5685,4.70896,462835.86850089,0
+GLAD.US,D,20160120,000000,4.71902,4.7855,4.50948,4.72832,343415.75219843,0
+GLAD.US,D,20160121,000000,4.86196,5.9747,4.86196,5.49012,682226.18125148,0
+GLAD.US,D,20160122,000000,5.4708,5.8508,5.43482,5.77516,334600.13685567,0
+GLAD.US,D,20160125,000000,5.77516,5.78462,5.44206,5.52772,191161.06804722,0
+GLAD.US,D,20160126,000000,5.5084,5.832,5.49012,5.77516,214090.11588943,0
+GLAD.US,D,20160127,000000,5.68944,5.9747,5.68944,5.9179,119403.45837091,0
+GLAD.US,D,20160128,000000,6.00356,6.17454,5.9365,6.0125,133491.30904689,0
+GLAD.US,D,20160129,000000,6.0599,6.0599,5.72254,5.75582,237520.09153016,0
+GLAD.US,D,20160201,000000,5.72758,6.0599,5.6592,6.02274,198262.70121949,0
+GLAD.US,D,20160202,000000,6.02274,6.05102,5.6607,5.69872,209244.44258891,0
+GLAD.US,D,20160203,000000,5.78444,5.9747,5.68944,5.9365,136796.12367972,0
+GLAD.US,D,20160204,000000,5.832,5.9747,5.81282,5.86052,80340.013977491,0
+GLAD.US,D,20160205,000000,5.832,5.89436,5.75582,5.7654,64884.428136631,0
+GLAD.US,D,20160208,000000,5.70862,5.94562,5.35642,5.89836,338881.82018823,0
+GLAD.US,D,20160209,000000,5.69872,5.70862,5.30834,5.43194,240401.91368701,0
+GLAD.US,D,20160210,000000,5.37546,5.65112,5.3272,5.63282,154431.51884814,0
+GLAD.US,D,20160211,000000,5.55608,5.61986,5.35642,5.45162,193964.95488151,0
+GLAD.US,D,20160212,000000,5.37546,5.70862,5.3571,5.69872,125904.21615539,0
+GLAD.US,D,20160216,000000,5.76624,6.08374,5.71782,6.08374,152703.25845061,0
+GLAD.US,D,20160217,000000,6.14194,6.14194,5.85316,5.94914,130407.80693315,0
+GLAD.US,D,20160218,000000,5.94914,6.05038,5.87236,5.94914,81708.344068488,0
+GLAD.US,D,20160219,000000,5.86256,5.94914,5.80438,5.94914,54862.302609279,0
+GLAD.US,D,20160222,000000,5.9206,6.03498,5.87236,5.9399,113561.87873462,0
+GLAD.US,D,20160223,000000,5.88142,6.007,5.88142,5.9206,77268.41038627,0
+GLAD.US,D,20160224,000000,5.8915,6.22022,5.8915,6.132,115932.06442266,0
+GLAD.US,D,20160225,000000,6.1226,6.18056,5.9967,6.18056,76397.438537042,0
+GLAD.US,D,20160226,000000,6.17004,6.34334,6.11266,6.30582,107819.05683532,0
+GLAD.US,D,20160229,000000,6.37288,6.6805,6.34334,6.565,193016.64263585,0
+GLAD.US,D,20160301,000000,6.63278,6.67106,6.43004,6.45884,124740.54065192,0
+GLAD.US,D,20160302,000000,6.42094,6.53594,6.38262,6.4986,103963.34060934,0
+GLAD.US,D,20160303,000000,6.44028,6.7963,6.40134,6.65156,151820.98300498,0
+GLAD.US,D,20160304,000000,6.7099,6.97986,6.6805,6.73878,186452.22775582,0
+GLAD.US,D,20160307,000000,6.8353,7.06646,6.7674,6.8249,220294.00553677,0
+GLAD.US,D,20160308,000000,6.89278,6.91208,6.73878,6.7577,126099.3519249,0
+GLAD.US,D,20160309,000000,6.77678,7.10442,6.7674,7.0463,146114.4515994,0
+GLAD.US,D,20160310,000000,6.91208,7.02676,6.74776,6.84438,98844.596216762,0
+GLAD.US,D,20160311,000000,6.89278,7.07552,6.89278,7.05668,74051.049894052,0
+GLAD.US,D,20160314,000000,7.0463,7.21048,6.97986,7.19114,234014.19186658,0
+GLAD.US,D,20160315,000000,7.1718,7.29366,7.10442,7.27752,105138.91463535,0
+GLAD.US,D,20160316,000000,7.22946,7.30566,7.22946,7.27752,71797.46972679,0
+GLAD.US,D,20160317,000000,7.15182,7.35554,6.95648,7.00622,202433.13336641,0
+GLAD.US,D,20160318,000000,7.08308,7.12208,6.9664,7.07432,102580.73229131,0
+GLAD.US,D,20160321,000000,7.07432,7.10254,6.9664,7.08308,61117.950829638,0
+GLAD.US,D,20160322,000000,7.08308,7.2389,7.00842,7.18022,82835.729078247,0
+GLAD.US,D,20160323,000000,7.14174,7.3169,7.14174,7.16054,71134.127095717,0
+GLAD.US,D,20160324,000000,7.19054,7.19054,6.9664,7.09316,53440.429166897,0
+GLAD.US,D,20160328,000000,7.04444,7.2389,7.03918,7.20024,78516.565399709,0
+GLAD.US,D,20160329,000000,7.04444,7.19054,7.04444,7.16054,67039.845493017,0
+GLAD.US,D,20160330,000000,7.07432,7.26796,7.07432,7.20964,76205.277398176,0
+GLAD.US,D,20160331,000000,7.2389,7.25806,7.05414,7.2389,174122.3837837,0
+GLAD.US,D,20160401,000000,7.15182,7.27752,7.09316,7.27752,47850.503282117,0
+GLAD.US,D,20160404,000000,7.2389,7.2389,7.05414,7.10254,130270.97392405,0
+GLAD.US,D,20160405,000000,7.05414,7.19054,7.05414,7.09316,42221.907199113,0
+GLAD.US,D,20160406,000000,7.12208,7.19054,7.09316,7.15182,51271.923435732,0
+GLAD.US,D,20160407,000000,7.09316,7.15182,6.99548,7.04444,127496.83339608,0
+GLAD.US,D,20160408,000000,7.10254,7.14174,6.99548,7.0639,58007.082114057,0
+GLAD.US,D,20160411,000000,7.05414,7.13182,6.99548,7.03532,50019.603939408,0
+GLAD.US,D,20160412,000000,7.02508,7.09316,7.00622,7.0639,40187.259846415,0
+GLAD.US,D,20160413,000000,7.09316,7.26796,7.09316,7.2389,142263.49478244,0
+GLAD.US,D,20160414,000000,7.20964,7.27752,7.19054,7.20964,50797.767312896,0
+GLAD.US,D,20160415,000000,7.19054,7.26796,7.16054,7.22886,52284.487703069,0
+GLAD.US,D,20160418,000000,7.25806,7.39402,7.2389,7.36506,120641.4996402,0
+GLAD.US,D,20160419,000000,7.35554,7.45234,7.28694,7.4429,77394.534725092,0
+GLAD.US,D,20160420,000000,7.50212,7.50212,7.23698,7.3544,139150.24636236,0
+GLAD.US,D,20160421,000000,7.33456,7.47186,7.30476,7.3453,82074.81856242,0
+GLAD.US,D,20160422,000000,7.3453,7.37434,7.25656,7.27606,39585.194606375,0
+GLAD.US,D,20160425,000000,7.3158,7.3544,7.25656,7.28594,70041.842727431,0
+GLAD.US,D,20160426,000000,7.28594,7.51118,7.26662,7.45234,64905.250551062,0
+GLAD.US,D,20160427,000000,7.45234,7.50212,7.37434,7.4915,81547.119088197,0
+GLAD.US,D,20160428,000000,7.4915,7.4915,7.40354,7.45234,58107.624629441,0
+GLAD.US,D,20160429,000000,7.45234,7.51118,7.36464,7.4915,63786.194507069,0
+GLAD.US,D,20160502,000000,7.50212,7.50212,7.39356,7.41354,69523.662071237,0
+GLAD.US,D,20160503,000000,7.39356,7.4384,7.27606,7.29622,84374.208041423,0
+GLAD.US,D,20160504,000000,7.32548,7.3544,7.25656,7.32548,59986.996263121,0
+GLAD.US,D,20160505,000000,7.21718,7.33456,7.08958,7.10894,115116.42070321,0
+GLAD.US,D,20160506,000000,7.08958,7.20746,6.93278,7.01124,148252.02117199,0
+GLAD.US,D,20160509,000000,7.01124,7.10894,6.71192,6.76636,167018.96583305,0
+GLAD.US,D,20160510,000000,6.76636,7.10894,6.76636,6.9623,164390.58220609,0
+GLAD.US,D,20160511,000000,6.93278,7.0019,6.88406,6.94302,55578.593665609,0
+GLAD.US,D,20160512,000000,6.9232,6.9623,6.82474,6.89398,92627.618194632,0
+GLAD.US,D,20160513,000000,6.8775,6.9326,6.82758,6.89398,112946.13019366,0
+GLAD.US,D,20160516,000000,6.8642,7.20746,6.85448,7.01124,145084.03954826,0
+GLAD.US,D,20160517,000000,7.04068,7.04068,6.91258,6.93228,77380.851424178,0
+GLAD.US,D,20160518,000000,6.9227,7.07046,6.9227,7.0017,56495.374826576,0
+GLAD.US,D,20160519,000000,6.94238,6.99168,6.73838,6.97216,111189.90826818,0
+GLAD.US,D,20160520,000000,6.93228,6.9817,6.87196,6.95196,75338.470031839,0
+GLAD.US,D,20160523,000000,6.95196,7.2789,6.95196,7.21924,91844.100486007,0
+GLAD.US,D,20160524,000000,7.28878,7.2991,7.20054,7.20946,57345.524261374,0
+GLAD.US,D,20160525,000000,7.22918,7.24846,7.1307,7.1795,47898.692298365,0
+GLAD.US,D,20160526,000000,7.16982,7.20946,7.05098,7.09048,24327.124239522,0
+GLAD.US,D,20160527,000000,7.11012,7.16982,7.1002,7.11988,30884.400006024,0
+GLAD.US,D,20160531,000000,7.11988,7.30818,7.08088,7.1795,81228.833610514,0
+GLAD.US,D,20160601,000000,7.16982,7.30818,7.16022,7.2789,51869.229266758,0
+GLAD.US,D,20160602,000000,7.26882,7.4075,7.1795,7.2789,72006.288797201,0
+GLAD.US,D,20160603,000000,7.2991,7.30818,7.09048,7.16982,93524.171867288,0
+GLAD.US,D,20160606,000000,7.16982,7.2991,7.1307,7.21924,94599.798304041,0
+GLAD.US,D,20160607,000000,7.20946,7.2789,7.09048,7.24846,123964.16205682,0
+GLAD.US,D,20160608,000000,7.23918,7.23918,7.1307,7.1896,77979.942033586,0
+GLAD.US,D,20160609,000000,7.20946,7.23918,7.14004,7.22918,95691.487746204,0
+GLAD.US,D,20160610,000000,7.20946,7.21924,7.08088,7.1896,86784.848706078,0
+GLAD.US,D,20160613,000000,7.1795,7.1896,7.01124,7.16982,94373.726375974,0
+GLAD.US,D,20160614,000000,7.16022,7.20946,6.89262,7.03108,143168.37742088,0
+GLAD.US,D,20160615,000000,7.07112,7.20154,6.94104,7.15164,107178.32139705,0
+GLAD.US,D,20160616,000000,7.08122,7.13144,6.95144,7.0111,64290.096936231,0
+GLAD.US,D,20160617,000000,6.96114,7.14122,6.96114,7.11094,47760.669437012,0
+GLAD.US,D,20160620,000000,7.12104,7.18092,7.07112,7.14122,81344.844205186,0
+GLAD.US,D,20160621,000000,7.11094,7.14122,7.03108,7.07112,60286.839030887,0
+GLAD.US,D,20160622,000000,7.08122,7.1913,7.06626,7.17114,46025.269925954,0
+GLAD.US,D,20160623,000000,7.20154,7.25098,7.11114,7.24126,72475.090584895,0
+GLAD.US,D,20160624,000000,6.98122,7.23136,6.91132,7.1913,83852.457828455,0
+GLAD.US,D,20160627,000000,7.14122,7.21148,6.96114,7.04086,116423.47340317,0
+GLAD.US,D,20160628,000000,7.08122,7.23136,7.05182,7.21148,72989.106758208,0
+GLAD.US,D,20160629,000000,7.28092,7.28092,7.15164,7.24126,38320.381661396,0
+GLAD.US,D,20160630,000000,7.28092,7.28092,7.20154,7.24126,85308.24206006,0
+GLAD.US,D,20160701,000000,7.26126,7.40122,7.24126,7.40122,95966.938542787,0
+GLAD.US,D,20160705,000000,7.40122,7.40122,7.29146,7.37132,98596.512021998,0
+GLAD.US,D,20160706,000000,7.39132,7.44108,7.33096,7.41168,104965.1962064,0
+GLAD.US,D,20160707,000000,7.50156,7.70214,7.46106,7.68146,248392.3664923,0
+GLAD.US,D,20160708,000000,7.70214,7.73322,7.50156,7.66058,269149.33904659,0
+GLAD.US,D,20160711,000000,7.75104,7.8119,7.6912,7.79172,144822.86697872,0
+GLAD.US,D,20160712,000000,7.84102,7.88114,7.75104,7.80044,94856.806390706,0
+GLAD.US,D,20160713,000000,7.85136,7.87142,7.75104,7.82118,173805.28815826,0
+GLAD.US,D,20160714,000000,7.94098,7.94098,7.82118,7.84102,134161.19586535,0
+GLAD.US,D,20160715,000000,7.87142,7.87142,7.79172,7.79172,68543.818740859,0
+GLAD.US,D,20160718,000000,7.86076,8.03074,7.83242,7.95156,188390.49707602,0
+GLAD.US,D,20160719,000000,7.9716,7.99156,7.9218,7.98182,105671.9684447,0
+GLAD.US,D,20160720,000000,8.06232,8.09626,7.96128,8.05192,86858.619545766,0
+GLAD.US,D,20160721,000000,8.03142,8.04216,7.87022,7.93072,78032.890458849,0
+GLAD.US,D,20160722,000000,7.92168,8.0116,7.92168,8.0116,40803.603313489,0
+GLAD.US,D,20160725,000000,8.05192,8.06232,7.99156,8.05192,92209.980053816,0
+GLAD.US,D,20160726,000000,8.06232,8.08218,7.98338,8.02248,93949.544047754,0
+GLAD.US,D,20160727,000000,8.06232,8.09192,7.9716,8.02624,91698.938511138,0
+GLAD.US,D,20160728,000000,8.03142,8.09192,8.03142,8.07192,63176.395227387,0
+GLAD.US,D,20160729,000000,8.07192,8.09192,7.99156,8.06232,73264.557554786,0
+GLAD.US,D,20160801,000000,8.07192,8.1027,7.92168,8.05192,115432.32647639,0
+GLAD.US,D,20160802,000000,8.07192,8.1027,7.94064,7.98182,146011.52937951,0
+GLAD.US,D,20160803,000000,8.0116,8.14254,7.95126,8.14254,91323.540125295,0
+GLAD.US,D,20160804,000000,8.14254,8.1731,8.07192,8.16306,87808.121643696,0
+GLAD.US,D,20160805,000000,8.16306,8.37482,8.16306,8.345,92845.956083066,0
+GLAD.US,D,20160808,000000,8.37482,8.47656,8.32492,8.40222,160040.48236897,0
+GLAD.US,D,20160809,000000,8.38476,8.45548,8.36082,8.40538,140570.33502636,0
+GLAD.US,D,20160810,000000,8.43552,8.48542,8.2943,8.45548,120783.68698443,0
+GLAD.US,D,20160811,000000,8.47656,8.49134,8.40538,8.48542,74670.962917886,0
+GLAD.US,D,20160812,000000,8.47656,8.48542,8.42472,8.44524,93354.022995109,0
+GLAD.US,D,20160815,000000,8.4656,8.57688,8.43552,8.56628,406187.5976598,0
+GLAD.US,D,20160816,000000,8.56628,8.6273,8.54642,8.6273,163909.88189586,0
+GLAD.US,D,20160817,000000,8.6273,8.6273,8.37482,8.57146,175513.91599363,0
+GLAD.US,D,20160818,000000,8.61754,8.64816,8.54614,8.6424,64923.098334851,0
+GLAD.US,D,20160819,000000,8.6377,8.67852,8.59736,8.66844,91038.5705107,0
+GLAD.US,D,20160822,000000,8.65758,8.69858,8.6377,8.67852,86060.228683969,0
+GLAD.US,D,20160823,000000,8.66844,8.68828,8.64816,8.67852,68954.317768154,0
+GLAD.US,D,20160824,000000,8.67852,8.69858,8.64816,8.66844,68611.640319282,0
+GLAD.US,D,20160825,000000,8.66844,8.67852,8.5562,8.57688,127640.80551871,0
+GLAD.US,D,20160826,000000,8.61754,8.72972,8.61754,8.66844,112400.58293565,0
+GLAD.US,D,20160829,000000,8.66844,8.72972,8.66844,8.69858,118909.6696859,0
+GLAD.US,D,20160830,000000,8.72972,8.84124,8.7078,8.79972,135622.3344321,0
+GLAD.US,D,20160831,000000,8.82054,8.85154,8.70914,8.84124,64369.81703719,0
+GLAD.US,D,20160901,000000,8.85154,8.902,8.71908,8.78008,100139.75039419,0
+GLAD.US,D,20160902,000000,8.7999,8.7999,8.71908,8.7999,77944.841392113,0
+GLAD.US,D,20160906,000000,8.74964,8.82054,8.74964,8.7999,102338.00243169,0
+GLAD.US,D,20160907,000000,8.81102,8.86112,8.74964,8.86112,114074.70505568,0
+GLAD.US,D,20160908,000000,8.81102,8.84448,8.74964,8.7905,104595.74708183,0
+GLAD.US,D,20160909,000000,8.78008,8.79036,8.51566,8.60694,162555.23510578,0
+GLAD.US,D,20160912,000000,8.51566,8.56124,8.13934,8.16976,390980.69093982,0
+GLAD.US,D,20160913,000000,8.15916,8.27146,8.01712,8.21058,219423.03368755,0
+GLAD.US,D,20160914,000000,8.26182,8.40374,8.21058,8.32288,120379.73214453,0
+GLAD.US,D,20160915,000000,8.28136,8.3321,8.20006,8.24066,74650.735429589,0
+GLAD.US,D,20160916,000000,8.26182,8.30118,8.20006,8.28136,86969.870731417,0
+GLAD.US,D,20160919,000000,8.32338,8.52776,8.32338,8.44594,91625.762597579,0
+GLAD.US,D,20160920,000000,8.42472,8.44594,8.37378,8.40504,82039.122994829,0
+GLAD.US,D,20160921,000000,8.41538,8.4357,8.36388,8.4357,44008.470357052,0
+GLAD.US,D,20160922,000000,8.41538,8.4357,8.16908,8.21016,180632.06546008,0
+GLAD.US,D,20160923,000000,8.07666,8.29264,8.07666,8.13818,91142.087656713,0
+GLAD.US,D,20160926,000000,8.1896,8.2405,8.14834,8.14834,45511.253752641,0
+GLAD.US,D,20160927,000000,8.14834,8.36388,8.14834,8.23074,97577.998493406,0
+GLAD.US,D,20160928,000000,8.22004,8.29264,8.1896,8.2617,90335.962755279,0
+GLAD.US,D,20160929,000000,8.22004,8.29264,8.22004,8.2713,27007.86136562,0
+GLAD.US,D,20160930,000000,8.30136,8.4357,8.26182,8.3434,75436.037916588,0
+GLAD.US,D,20161003,000000,8.28136,8.38374,8.23074,8.32338,76372.451639731,0
+GLAD.US,D,20161004,000000,8.36388,8.42472,8.36388,8.42472,47712.480420764,0
+GLAD.US,D,20161005,000000,8.44594,8.47716,8.39418,8.3948,69880.022821018,0
+GLAD.US,D,20161006,000000,8.38374,8.47716,8.38374,8.4357,43421.873196303,0
+GLAD.US,D,20161007,000000,8.47716,8.47716,8.38374,8.3948,51663.979753109,0
+GLAD.US,D,20161010,000000,8.40504,8.46594,8.36388,8.3948,69050.100874523,0
+GLAD.US,D,20161011,000000,8.38374,8.4357,8.3328,8.35336,80175.219440449,0
+GLAD.US,D,20161012,000000,8.31248,8.46594,8.31248,8.44594,56583.423893302,0
+GLAD.US,D,20161013,000000,8.37378,8.55098,8.37378,8.53854,94993.04447368,0
+GLAD.US,D,20161014,000000,8.5589,8.67134,8.54578,8.64042,101569.35787623,0
+GLAD.US,D,20161017,000000,8.63082,8.64042,8.53854,8.54792,115182.45750326,0
+GLAD.US,D,20161018,000000,8.62024,8.87552,8.60834,8.8253,175410.39884762,0
+GLAD.US,D,20161019,000000,8.84614,8.84614,8.69114,8.7112,112413.0763843,0
+GLAD.US,D,20161020,000000,8.65,8.72278,8.44274,8.47432,102152.38548021,0
+GLAD.US,D,20161021,000000,8.48378,8.65992,8.48378,8.59856,36159.609969875,0
+GLAD.US,D,20161024,000000,8.57752,8.65992,8.52542,8.61856,46621.385904726,0
+GLAD.US,D,20161025,000000,8.6392,8.6392,8.46328,8.47432,75798.347927645,0
+GLAD.US,D,20161026,000000,8.17348,8.20494,8.01866,8.13212,789014.8260357,0
+GLAD.US,D,20161027,000000,8.17348,8.2259,8.1632,8.1632,226177.82492806,0
+GLAD.US,D,20161028,000000,8.19414,8.19414,8.08034,8.14234,91532.954121828,0
+GLAD.US,D,20161031,000000,8.17348,8.21486,8.03918,8.0492,177148.77298931,0
+GLAD.US,D,20161101,000000,8.01866,8.07374,7.76026,7.81222,367732.76269381,0
+GLAD.US,D,20161102,000000,7.81222,7.87408,7.67676,7.74922,151568.1394012,0
+GLAD.US,D,20161103,000000,7.729,7.73882,7.58396,7.62546,155313.79429377,0
+GLAD.US,D,20161104,000000,7.64598,8.03918,7.62546,8.00788,158105.78260553,0
+GLAD.US,D,20161107,000000,8.23544,8.23544,8.0492,8.0907,119637.26433864,0
+GLAD.US,D,20161108,000000,8.12218,8.12218,8.03918,8.08034,69473.68827661,0
+GLAD.US,D,20161109,000000,8.01866,8.19414,7.96684,8.13212,192672.77533472,0
+GLAD.US,D,20161110,000000,8.15306,8.21486,8.13212,8.20494,133013.5833673,0
+GLAD.US,D,20161111,000000,8.24622,8.29734,8.22806,8.29734,157865.43245041,0
+GLAD.US,D,20161114,000000,8.38038,8.4321,8.33196,8.40122,262479.02731605,0
+GLAD.US,D,20161115,000000,8.31716,8.44324,8.31716,8.34928,90406.758964331,0
+GLAD.US,D,20161116,000000,8.34928,8.39146,8.29934,8.33868,106709.51960935,0
+GLAD.US,D,20161117,000000,8.30796,8.39146,8.30728,8.39146,76218.960699079,0
+GLAD.US,D,20161118,000000,8.34928,8.45332,8.30796,8.45332,148390.04403333,0
+GLAD.US,D,20161121,000000,8.48436,8.48436,8.297,8.39146,216975.50760305,0
+GLAD.US,D,20161122,000000,8.47518,8.48436,8.38038,8.48436,148924.28769496,0
+GLAD.US,D,20161123,000000,8.43264,8.48436,8.43264,8.47518,147593.43794992,0
+GLAD.US,D,20161125,000000,8.48436,8.67236,8.47518,8.67236,145550.46163146,0
+GLAD.US,D,20161128,000000,8.60004,8.6204,8.42204,8.45332,164528.01014131,0
+GLAD.US,D,20161129,000000,8.49484,8.5681,8.44324,8.5374,167562.13338656,0
+GLAD.US,D,20161130,000000,8.5888,8.65218,8.40122,8.6313,252897.14712231,0
+GLAD.US,D,20161201,000000,8.6406,8.87082,8.60004,8.81876,208935.67592925,0
+GLAD.US,D,20161202,000000,8.76614,8.79756,8.67236,8.74598,96267.971162809,0
+GLAD.US,D,20161205,000000,8.72546,8.7774,8.70432,8.75654,112615.94619344,0
+GLAD.US,D,20161206,000000,8.76614,8.87082,8.75654,8.82902,120593.31062395,0
+GLAD.US,D,20161207,000000,8.85016,8.91284,8.79756,8.84026,163729.61927952,0
+GLAD.US,D,20161208,000000,8.79756,8.92278,8.748,8.88144,130721.33300182,0
+GLAD.US,D,20161209,000000,8.97556,9.1371,8.88226,9.04832,320086.9139992,0
+GLAD.US,D,20161212,000000,9.0692,9.36172,9.0692,9.36172,402460.38547715,0
+GLAD.US,D,20161213,000000,9.3719,9.3719,9.03878,9.17358,324864.17079517,0
+GLAD.US,D,20161214,000000,9.13156,9.61232,9.13156,9.43412,355447.53818117,0
+GLAD.US,D,20161215,000000,9.45556,9.5915,9.30938,9.51802,317989.2044771,0
+GLAD.US,D,20161216,000000,9.5706,9.5706,9.29712,9.51802,1037473.8242541,0
+GLAD.US,D,20161219,000000,9.50808,9.92798,9.47614,9.85436,247827.78159823,0
+GLAD.US,D,20161220,000000,9.88628,10.113,9.52876,9.88628,369999.43123585,0
+GLAD.US,D,20161221,000000,9.80172,10.0649,9.78086,9.92798,227023.80987997,0
+GLAD.US,D,20161222,000000,9.85436,10.0649,9.80172,9.9806,149817.27181086,0
+GLAD.US,D,20161223,000000,9.88628,9.96776,9.5815,9.62288,175236.68041867,0
+GLAD.US,D,20161227,000000,9.6439,9.88628,9.63348,9.78086,145590.32168194,0
+GLAD.US,D,20161228,000000,9.74974,9.81162,9.65528,9.65528,109637.74600408,0
+GLAD.US,D,20161229,000000,9.6439,9.89698,9.6439,9.81264,154430.32899589,0
+GLAD.US,D,20161230,000000,9.87536,9.9705,9.77042,9.87536,179311.92438533,0
+GLAD.US,D,20170103,000000,9.86608,10.1698,9.73836,10.1077,289711.17583136,0
+GLAD.US,D,20170104,000000,10.1806,10.4117,10.1077,10.349,297345.86281299,0
+GLAD.US,D,20170105,000000,10.3915,10.3915,10.138,10.2956,147228.74823437,0
+GLAD.US,D,20170106,000000,10.2956,10.2956,9.93886,9.94926,226273.0131083,0
+GLAD.US,D,20170109,000000,9.9806,10.154,9.8332,9.85436,240580.39152498,0
+GLAD.US,D,20170110,000000,9.91804,9.93886,9.8442,9.89698,161262.46063285,0
+GLAD.US,D,20170111,000000,9.89698,10.0965,9.86608,10.0232,115592.36160442,0
+GLAD.US,D,20170112,000000,10.0232,10.0232,9.87432,9.9597,126609.79854144,0
+GLAD.US,D,20170113,000000,9.99128,10.0651,9.91234,9.9597,88019.320418608,0
+GLAD.US,D,20170117,000000,10.012,10.0861,9.94944,10.0543,155740.95125262,0
+GLAD.US,D,20170118,000000,10.0965,10.0965,9.91706,9.99086,131983.7662423,0
+GLAD.US,D,20170119,000000,9.97994,10.0115,9.89602,9.90564,141504.96397112,0
+GLAD.US,D,20170120,000000,9.9589,10.0651,9.88474,10.0651,68298.114250607,0
+GLAD.US,D,20170123,000000,9.97994,10.0755,9.88474,10.0229,100416.39104303,0
+GLAD.US,D,20170124,000000,10.0543,10.1604,10.0094,10.1393,144731.24835523,0
+GLAD.US,D,20170125,000000,10.1604,10.2247,10.113,10.2029,102822.8672248,0
+GLAD.US,D,20170126,000000,10.2247,10.2247,10.1286,10.2029,117093.95514775,0
+GLAD.US,D,20170127,000000,10.1493,10.2029,10.0861,10.1924,70423.190374534,0
+GLAD.US,D,20170130,000000,10.1706,10.1924,10.0651,10.1177,144435.57007036,0
+GLAD.US,D,20170131,000000,10.1077,10.2448,10.0493,10.1493,149757.18427208,0
+GLAD.US,D,20170201,000000,10.1177,10.2556,10.0651,10.1706,157741.09288998,0
+GLAD.US,D,20170202,000000,10.1706,10.2769,10.1706,10.2029,126168.95828169,0
+GLAD.US,D,20170203,000000,10.2769,10.3936,10.2247,10.372,160562.23258193,0
+GLAD.US,D,20170206,000000,10.33,10.4672,10.3186,10.4139,102741.36234547,0
+GLAD.US,D,20170207,000000,10.4354,10.5095,10.3936,10.4991,181188.9163145,0
+GLAD.US,D,20170208,000000,10.5095,10.5114,10.33,10.4991,147138.91438927,0
+GLAD.US,D,20170209,000000,10.3936,10.4557,10.2351,10.4033,214038.35731642,0
+GLAD.US,D,20170210,000000,10.2878,10.3512,9.65218,10.0651,885996.70855024,0
+GLAD.US,D,20170213,000000,10.2769,10.2769,9.89602,10.0229,444677.53326726,0
+GLAD.US,D,20170214,000000,10.1295,10.1295,9.93756,10.0655,193212.37333147,0
+GLAD.US,D,20170215,000000,10.0971,10.0971,9.93756,9.9907,123578.0550007,0
+GLAD.US,D,20170216,000000,10.0438,10.1083,9.89482,9.94798,118938.82106609,0
+GLAD.US,D,20170217,000000,9.93756,9.93756,9.76606,9.81968,162753.3455059,0
+GLAD.US,D,20170221,000000,9.75568,9.78758,9.25422,9.29676,596478.28878389,0
+GLAD.US,D,20170222,000000,9.27526,9.70254,9.27526,9.64946,217951.78137666,0
+GLAD.US,D,20170223,000000,9.6594,9.85148,9.62184,9.73496,137611.76739918,0
+GLAD.US,D,20170224,000000,9.73496,9.7982,9.6173,9.73496,83266.455593838,0
+GLAD.US,D,20170227,000000,9.75568,9.873,9.7241,9.84104,128709.29284193,0
+GLAD.US,D,20170228,000000,9.84104,9.90474,9.71278,9.83046,170641.47101744,0
+GLAD.US,D,20170301,000000,9.90474,9.90474,9.75568,9.76606,156109.21052493,0
+GLAD.US,D,20170302,000000,9.84104,9.92608,9.7449,9.76606,153624.79902059,0
+GLAD.US,D,20170303,000000,9.81968,9.81968,9.7241,9.7449,86155.416864222,0
+GLAD.US,D,20170306,000000,9.75568,9.83046,9.75568,9.78758,83928.608372655,0
+GLAD.US,D,20170307,000000,9.78758,9.83046,9.75568,9.77766,133278.3254936,0
+GLAD.US,D,20170308,000000,9.77766,9.78758,9.4035,9.42508,157576.89327905,0
+GLAD.US,D,20170309,000000,9.42508,9.6039,9.39292,9.4035,130401.26274576,0
+GLAD.US,D,20170310,000000,9.41412,9.60452,9.41412,9.56424,79821.238395164,0
+GLAD.US,D,20170313,000000,9.64946,9.81968,9.60574,9.76606,97306.71217972,0
+GLAD.US,D,20170314,000000,9.62776,9.81968,9.6173,9.62776,83279.543968625,0
+GLAD.US,D,20170315,000000,9.63856,9.83046,9.63856,9.76606,61236.936054939,0
+GLAD.US,D,20170316,000000,9.77766,9.873,9.76606,9.76606,135254.07515977,0
+GLAD.US,D,20170317,000000,9.77766,9.9907,9.62776,9.81968,305401.16256607,0
+GLAD.US,D,20170320,000000,9.8412,9.88456,9.78742,9.8412,73419.238347683,0
+GLAD.US,D,20170321,000000,9.8412,9.86912,9.67984,9.67984,95091.207284556,0
+GLAD.US,D,20170322,000000,9.62588,9.74444,9.60422,9.62588,87009.135855777,0
+GLAD.US,D,20170323,000000,9.50838,9.66926,9.49262,9.59368,86828.873239446,0
+GLAD.US,D,20170324,000000,9.65832,9.7555,9.61566,9.71184,78266.101500437,0
+GLAD.US,D,20170327,000000,9.69078,9.75718,9.55062,9.7555,112952.07945493,0
+GLAD.US,D,20170328,000000,9.7555,9.8412,9.69078,9.70172,66651.358732398,0
+GLAD.US,D,20170329,000000,9.67984,9.88456,9.67984,9.78742,83312.859831714,0
+GLAD.US,D,20170330,000000,10.0128,10.2176,9.9384,10.1211,250679.85744877,0
+GLAD.US,D,20170331,000000,10.2068,10.2176,10.0291,10.2068,156978.9925219,0
+GLAD.US,D,20170403,000000,10.2176,10.2176,9.8412,10.1969,199347.25154814,0
+GLAD.US,D,20170404,000000,10.1969,10.2164,10.0128,10.1317,140540.58872004,0
+GLAD.US,D,20170405,000000,10.1428,10.1969,10.0154,10.0451,124091.47624788,0
+GLAD.US,D,20170406,000000,10.0989,10.1574,10.0349,10.1317,41597.234766267,0
+GLAD.US,D,20170407,000000,10.1537,10.1853,10.0566,10.1317,67760.301032234,0
+GLAD.US,D,20170410,000000,10.1317,10.3273,10.0128,10.2285,285641.28619984,0
+GLAD.US,D,20170411,000000,10.2498,10.4758,10.2394,10.358,374202.58431971,0
+GLAD.US,D,20170412,000000,10.358,10.4653,10.1853,10.4114,254946.07270205,0
+GLAD.US,D,20170413,000000,10.4442,10.4653,10.3467,10.3902,92081.476010487,0
+GLAD.US,D,20170417,000000,10.3795,10.4653,10.3366,10.3902,113831.97519606,0
+GLAD.US,D,20170418,000000,10.4114,10.54,10.4058,10.4758,129760.52730749,0
+GLAD.US,D,20170419,000000,10.562,10.562,10.4331,10.4442,89659.53174943,0
+GLAD.US,D,20170420,000000,10.5077,10.5294,10.324,10.3781,109408.10451925,0
+GLAD.US,D,20170421,000000,10.4114,10.5077,10.3673,10.3781,93357.592551872,0
+GLAD.US,D,20170424,000000,10.4114,10.4542,10.3458,10.3673,108636.48533316,0
+GLAD.US,D,20170425,000000,10.3996,10.5524,10.3781,10.4978,130708.24462704,0
+GLAD.US,D,20170426,000000,10.5294,10.6282,10.5038,10.5849,84451.548437869,0
+GLAD.US,D,20170427,000000,10.6173,10.6697,10.5959,10.6583,76942.390868943,0
+GLAD.US,D,20170428,000000,10.7028,10.7257,10.5849,10.64,202178.50498425,0
+GLAD.US,D,20170501,000000,10.6697,10.7694,10.5849,10.6583,107603.69357752,0
+GLAD.US,D,20170502,000000,10.6583,10.7143,10.6173,10.6807,107167.01780065,0
+GLAD.US,D,20170503,000000,10.7028,10.7143,10.4331,10.5849,129582.64439567,0
+GLAD.US,D,20170504,000000,10.5294,10.6807,10.5294,10.6173,205663.5822334,0
+GLAD.US,D,20170505,000000,10.7797,10.9632,10.7257,10.9003,212280.94553868,0
+GLAD.US,D,20170508,000000,10.8775,10.9296,10.8203,10.9003,147223.39389923,0
+GLAD.US,D,20170509,000000,10.9106,10.9296,10.64,10.6497,159129.65046928,0
+GLAD.US,D,20170510,000000,10.6919,10.7588,10.5736,10.5959,228663.42628466,0
+GLAD.US,D,20170511,000000,10.6173,10.7143,10.4331,10.64,202898.36559734,0
+GLAD.US,D,20170512,000000,10.6697,10.76,10.6173,10.6919,111365.4114755,0
+GLAD.US,D,20170515,000000,10.7482,10.8325,10.6859,10.8005,120786.06668894,0
+GLAD.US,D,20170516,000000,10.8325,10.9212,10.7143,10.8893,164982.53370197,0
+GLAD.US,D,20170517,000000,10.8664,10.8873,10.7019,10.7353,96876.580590246,0
+GLAD.US,D,20170518,000000,10.6911,10.8096,10.6911,10.7679,59207.048111254,0
+GLAD.US,D,20170519,000000,10.8325,10.9106,10.7679,10.7679,88538.096000936,0
+GLAD.US,D,20170522,000000,10.8775,11.0081,10.7993,10.9852,83268.835298351,0
+GLAD.US,D,20170523,000000,11.0081,11.0293,10.9852,10.9969,83377.111853378,0
+GLAD.US,D,20170524,000000,10.9969,11.0081,10.9106,10.9417,48592.971088013,0
+GLAD.US,D,20170525,000000,10.9417,10.9632,10.9003,10.9003,84035.695075432,0
+GLAD.US,D,20170526,000000,10.8664,10.9508,10.8203,10.8893,73042.650109605,0
+GLAD.US,D,20170530,000000,10.8664,10.9106,10.6686,10.7133,149766.7030901,0
+GLAD.US,D,20170531,000000,10.7476,10.9155,10.6472,10.6686,216144.99073043,0
+GLAD.US,D,20170601,000000,10.7249,10.7983,10.6686,10.7249,107237.8140097,0
+GLAD.US,D,20170602,000000,10.7588,10.7779,10.7133,10.7353,79191.806553307,0
+GLAD.US,D,20170605,000000,10.7588,10.7779,10.7249,10.7588,98445.995711992,0
+GLAD.US,D,20170606,000000,10.7249,10.7719,10.674,10.7679,68510.502877776,0
+GLAD.US,D,20170607,000000,10.8096,10.8096,10.7249,10.7249,108059.40699043,0
+GLAD.US,D,20170608,000000,10.7133,10.7249,10.6795,10.6795,91341.982835218,0
+GLAD.US,D,20170609,000000,10.7476,10.7476,10.6571,10.6911,134606.79553412,0
+GLAD.US,D,20170612,000000,10.6911,10.7133,10.6472,10.6795,139823.70273757,0
+GLAD.US,D,20170613,000000,10.6911,10.7588,10.6795,10.7476,81779.735203663,0
+GLAD.US,D,20170614,000000,10.7476,10.7679,10.6911,10.7679,63294.785526577,0
+GLAD.US,D,20170615,000000,10.7353,10.8203,10.6966,10.8096,152988.82299133,0
+GLAD.US,D,20170616,000000,10.8096,10.855,10.7588,10.8437,124758.98336184,0
+GLAD.US,D,20170619,000000,10.9003,10.9212,10.7679,10.7993,98841.621586133,0
+GLAD.US,D,20170620,000000,10.734,10.8437,10.7123,10.7123,92796.577214555,0
+GLAD.US,D,20170621,000000,10.7577,10.8061,10.6833,10.734,92605.605927951,0
+GLAD.US,D,20170622,000000,10.7679,10.7993,10.7237,10.7679,65951.725607606,0
+GLAD.US,D,20170623,000000,10.7679,10.7993,10.7462,10.7886,51954.303702851,0
+GLAD.US,D,20170626,000000,10.8203,10.8503,10.7679,10.8096,67026.757118231,0
+GLAD.US,D,20170627,000000,10.8096,10.8437,10.7577,10.7679,73587.602441495,0
+GLAD.US,D,20170628,000000,10.7886,10.8109,10.7577,10.7779,65200.928835941,0
+GLAD.US,D,20170629,000000,10.7462,10.8664,10.7123,10.7993,104416.07939162,0
+GLAD.US,D,20170630,000000,10.8203,10.8644,10.7886,10.7993,107550.15022613,0
+GLAD.US,D,20170703,000000,10.8437,10.8775,10.7993,10.8664,77277.334278165,0
+GLAD.US,D,20170705,000000,10.8775,10.8775,10.8203,10.8775,69781.860010147,0
+GLAD.US,D,20170706,000000,10.8775,10.8835,10.7886,10.8203,48028.981120072,0
+GLAD.US,D,20170707,000000,10.7779,10.8203,10.7237,10.7679,66792.356224386,0
+GLAD.US,D,20170710,000000,10.8325,10.8775,10.7886,10.8325,111576.61025041,0
+GLAD.US,D,20170711,000000,10.8775,10.8775,10.8325,10.8325,70122.752680634,0
+GLAD.US,D,20170712,000000,10.8325,10.8775,10.8096,10.8664,96959.275321817,0
+GLAD.US,D,20170713,000000,10.8775,10.8893,10.7679,10.7993,100872.69938207,0
+GLAD.US,D,20170714,000000,10.7993,10.855,10.7679,10.8325,72905.222174364,0
+GLAD.US,D,20170717,000000,10.8775,10.8893,10.8203,10.8203,99221.779380974,0
+GLAD.US,D,20170718,000000,10.8325,10.9212,10.8325,10.8893,70899.726201867,0
+GLAD.US,D,20170719,000000,10.9533,10.9757,10.8664,10.9427,84940.577713865,0
+GLAD.US,D,20170720,000000,10.9533,10.9533,10.9106,10.9427,73251.46918001,0
+GLAD.US,D,20170721,000000,10.9533,10.9647,10.9256,10.9308,160743.0901244,0
+GLAD.US,D,20170724,000000,10.9003,10.9533,10.9003,10.9212,65204.498392705,0
+GLAD.US,D,20170725,000000,10.9308,10.9508,10.8893,10.8893,53382.126406497,0
+GLAD.US,D,20170726,000000,10.9533,10.9993,10.8096,10.8203,155024.66019628,0
+GLAD.US,D,20170727,000000,10.8437,10.9593,10.8203,10.9427,78258.962386921,0
+GLAD.US,D,20170728,000000,10.8664,10.9533,10.8437,10.9106,53737.892230156,0
+GLAD.US,D,20170731,000000,11.0099,11.0099,10.855,10.9879,78940.747727918,0
+GLAD.US,D,20170801,000000,10.9757,10.9879,10.9003,10.9879,86819.354421418,0
+GLAD.US,D,20170802,000000,10.9533,10.9757,10.8893,10.9427,59672.875268313,0
+GLAD.US,D,20170803,000000,10.9533,11.0099,10.8775,10.9212,107089.08247807,0
+GLAD.US,D,20170804,000000,10.9879,11.0099,10.9015,10.9757,76493.221643417,0
+GLAD.US,D,20170807,000000,11.0099,11.0099,10.9212,10.9533,77040.553679813,0
+GLAD.US,D,20170808,000000,11.0099,11.0099,10.9427,10.9533,78603.424614178,0
+GLAD.US,D,20170809,000000,10.9533,10.9647,10.8893,10.9308,92052.919556412,0
+GLAD.US,D,20170810,000000,10.9308,10.9427,10.7983,10.8096,158665.01316446,0
+GLAD.US,D,20170811,000000,10.7983,10.8325,10.5027,10.5444,230052.57879008,0
+GLAD.US,D,20170814,000000,10.5561,10.8654,10.5561,10.8096,148867.76971293,0
+GLAD.US,D,20170815,000000,10.8437,10.8893,10.7331,10.7874,83947.646008707,0
+GLAD.US,D,20170816,000000,10.8096,10.8437,10.6667,10.7223,149188.43489512,0
+GLAD.US,D,20170817,000000,10.6667,10.8447,10.6048,10.6437,88724.90280466,0
+GLAD.US,D,20170818,000000,10.6881,10.6881,10.4323,10.4991,143091.03702442,0
+GLAD.US,D,20170821,000000,10.4431,10.4657,10.154,10.154,213670.09804411,0
+GLAD.US,D,20170822,000000,10.154,10.3541,10.0086,10.0753,188162.04544344,0
+GLAD.US,D,20170823,000000,10.0537,10.2093,10.0537,10.1868,81832.683628926,0
+GLAD.US,D,20170824,000000,10.1646,10.3099,10.154,10.1868,95359.518967611,0
+GLAD.US,D,20170825,000000,10.2428,10.2876,10.12,10.1868,113942.63145559,0
+GLAD.US,D,20170828,000000,10.1646,10.3204,10.1646,10.3099,55045.539856248,0
+GLAD.US,D,20170829,000000,10.2314,10.2876,10.1986,10.1986,69743.189811922,0
+GLAD.US,D,20170830,000000,10.2428,10.2887,10.1426,10.2651,73011.713951018,0
+GLAD.US,D,20170831,000000,10.3099,10.3099,10.1312,10.1426,173509.01494725,0
+GLAD.US,D,20170901,000000,10.2201,10.3427,10.1986,10.2651,203005.4523001,0
+GLAD.US,D,20170905,000000,10.2757,10.3204,10.1986,10.2428,87620.719913838,0
+GLAD.US,D,20170906,000000,10.2876,10.3875,10.2201,10.2428,112388.08948699,0
+GLAD.US,D,20170907,000000,10.2541,10.3018,10.1646,10.2541,85358.215854681,0
+GLAD.US,D,20170908,000000,10.3322,10.3655,10.1762,10.1868,90372.253248991,0
+GLAD.US,D,20170911,000000,10.2541,10.3097,10.1868,10.2428,84448.573807239,0
+GLAD.US,D,20170912,000000,10.2428,10.303,10.1646,10.1868,87505.899171423,0
+GLAD.US,D,20170913,000000,10.1762,10.2757,10.1093,10.2541,103060.24274929,0
+GLAD.US,D,20170914,000000,10.2651,10.3099,10.1762,10.2428,97640.46573668,0
+GLAD.US,D,20170915,000000,10.2541,10.3322,10.2314,10.3099,137480.88365134,0
+GLAD.US,D,20170918,000000,10.3099,10.5097,10.3099,10.3984,210363.49863291,0
+GLAD.US,D,20170919,000000,10.3653,10.6237,10.3653,10.4772,93445.046692469,0
+GLAD.US,D,20170920,000000,10.466,10.5442,10.3653,10.3874,96181.111948334,0
+GLAD.US,D,20170921,000000,10.3874,10.466,10.3874,10.3874,54041.304554681,0
+GLAD.US,D,20170922,000000,10.3874,10.4435,10.3425,10.3874,71143.645913757,0
+GLAD.US,D,20170925,000000,10.4103,10.5223,10.3653,10.3874,77673.555078428,0
+GLAD.US,D,20170926,000000,10.3762,10.4772,10.3762,10.4547,32098.644230251,0
+GLAD.US,D,20170927,000000,10.4998,10.5561,10.466,10.5108,92279.586410618,0
+GLAD.US,D,20170928,000000,10.5442,10.5897,10.4998,10.5782,103807.46996419,0
+GLAD.US,D,20170929,000000,10.6457,10.7133,10.5783,10.6686,94236.893366867,0
+GLAD.US,D,20171002,000000,10.6686,10.7133,10.6118,10.6911,92851.310418203,0
+GLAD.US,D,20171003,000000,10.6911,10.7133,10.6457,10.6686,74800.656813466,0
+GLAD.US,D,20171004,000000,10.5897,10.7133,10.5561,10.6795,73076.560898811,0
+GLAD.US,D,20171005,000000,10.7133,10.7588,10.6911,10.7133,65707.805895733,0
+GLAD.US,D,20171006,000000,10.6686,10.7588,10.6686,10.7249,41096.901893864,0
+GLAD.US,D,20171009,000000,10.7249,10.7588,10.6795,10.7249,95953.255241878,0
+GLAD.US,D,20171010,000000,10.7249,10.781,10.6795,10.7588,79694.519130213,0
+GLAD.US,D,20171011,000000,10.7476,10.8025,10.6795,10.7476,83516.324566976,0
+GLAD.US,D,20171012,000000,10.7476,10.8252,10.7249,10.7913,92764.451203734,0
+GLAD.US,D,20171013,000000,10.8252,10.8664,10.7913,10.8252,134085.64024729,0
+GLAD.US,D,20171016,000000,10.814,10.9042,10.7938,10.8709,103890.7596219,0
+GLAD.US,D,20171017,000000,10.8931,10.9483,10.8709,10.9267,116255.70423549,0
+GLAD.US,D,20171018,000000,10.9483,11.005,10.9373,11.005,100359.87306101,0
+GLAD.US,D,20171019,000000,11.0165,11.0486,10.8582,10.9945,87127.526154955,0
+GLAD.US,D,20171020,000000,11.005,11.0268,10.9659,11.005,85652.109361188,0
+GLAD.US,D,20171023,000000,11.0722,11.0841,10.8582,11.0395,120620.08229964,0
+GLAD.US,D,20171024,000000,11.1179,11.1179,10.9718,11.05,146393.47195274,0
+GLAD.US,D,20171025,000000,11.0268,11.05,10.8526,10.9373,102126.20873065,0
+GLAD.US,D,20171026,000000,10.9373,11.0841,10.9373,11.0395,158566.25542745,0
+GLAD.US,D,20171027,000000,11.0709,11.0722,10.9718,11.0165,78900.292751308,0
+GLAD.US,D,20171030,000000,11.0395,11.0722,11.0165,11.0395,97340.62296892,0
+GLAD.US,D,20171031,000000,11.0609,11.0832,11.0165,11.0165,78443.984412278,0
+GLAD.US,D,20171101,000000,11.05,11.05,11.0165,11.0268,54019.292288,0
+GLAD.US,D,20171102,000000,11.0609,11.0609,11.0268,11.0395,56418.034430129,0
+GLAD.US,D,20171103,000000,11.05,11.0841,11.038,11.05,75982.180100728,0
+GLAD.US,D,20171106,000000,11.0268,11.0609,11.0165,11.0395,56353.782408464,0
+GLAD.US,D,20171107,000000,11.05,11.0722,11.0268,11.05,85634.856503521,0
+GLAD.US,D,20171108,000000,11.0841,11.0841,10.9827,11.0609,77222.601074528,0
+GLAD.US,D,20171109,000000,11.0841,11.0841,10.9593,10.9827,68569.995490421,0
+GLAD.US,D,20171110,000000,10.9718,11.0268,10.9142,10.9256,76851.367171576,0
+GLAD.US,D,20171113,000000,10.9483,10.9483,10.8237,10.8358,118590.19435596,0
+GLAD.US,D,20171114,000000,10.8015,10.9027,10.8015,10.8582,77331.472555678,0
+GLAD.US,D,20171115,000000,10.8358,11.0841,10.8358,10.9827,122754.08231547,0
+GLAD.US,D,20171116,000000,11.0609,11.1631,10.9827,11.1414,133681.68540738,0
+GLAD.US,D,20171117,000000,11.1532,11.1977,11.1179,11.1414,89644.06367013,0
+GLAD.US,D,20171120,000000,11.1977,11.2088,11.0722,11.1179,111070.32811675,0
+GLAD.US,D,20171121,000000,11.1532,11.2663,11.1532,11.1631,102909.13151314,0
+GLAD.US,D,20171122,000000,11.1631,11.2088,11.0609,11.1977,75669.843884309,0
+GLAD.US,D,20171124,000000,11.2088,11.2088,11.0953,11.1631,45321.472318281,0
+GLAD.US,D,20171127,000000,11.1631,11.1977,11.1064,11.1179,86232.757260662,0
+GLAD.US,D,20171128,000000,11.1631,11.2088,11.1414,11.1977,94399.308199402,0
+GLAD.US,D,20171129,000000,11.2207,11.255,11.1977,11.2207,91823.872997705,0
+GLAD.US,D,20171130,000000,11.1631,11.2429,11.1064,11.1064,101347.45043102,0
+GLAD.US,D,20171201,000000,11.1298,11.1631,11.0609,11.1298,111648.0013856,0
+GLAD.US,D,20171204,000000,11.1414,11.1414,11.0486,11.0722,131595.27948168,0
+GLAD.US,D,20171205,000000,11.0722,11.1064,11.0486,11.0609,70426.165005169,0
+GLAD.US,D,20171206,000000,11.0841,11.2429,11.0722,11.1532,83707.295853597,0
+GLAD.US,D,20171207,000000,11.1414,11.1414,11.0722,11.0841,56656.599806863,0
+GLAD.US,D,20171208,000000,11.1064,11.2782,11.0748,11.2663,75085.031501932,0
+GLAD.US,D,20171211,000000,11.3009,11.3009,11.0722,11.0953,150418.14719864,0
+GLAD.US,D,20171212,000000,11.1064,11.1851,11.0722,11.0722,129645.11163895,0
+GLAD.US,D,20171213,000000,11.0722,11.1049,10.8904,10.8904,173928.43786646,0
+GLAD.US,D,20171214,000000,10.9244,11.038,10.4347,10.5257,411728.14467608,0
+GLAD.US,D,20171215,000000,10.5257,10.7649,10.4689,10.4801,1543058.1095761,0
+GLAD.US,D,20171218,000000,10.5144,11.2726,10.5144,10.9508,376396.67187431,0
+GLAD.US,D,20171219,000000,10.9852,11.054,10.7099,10.7441,183388.35820424,0
+GLAD.US,D,20171220,000000,10.7897,10.8589,10.6181,10.6635,143787.10059246,0
+GLAD.US,D,20171221,000000,10.7211,10.8242,10.5833,10.5948,116365.7655689,0
+GLAD.US,D,20171222,000000,10.6064,10.6753,10.4462,10.526,209507.99486297,0
+GLAD.US,D,20171226,000000,10.2732,10.7099,10.2732,10.5717,160462.8799188,0
+GLAD.US,D,20171227,000000,10.5497,10.8362,10.5497,10.7099,148845.16252012,0
+GLAD.US,D,20171228,000000,10.6862,10.7897,10.6289,10.6981,85603.920344933,0
+GLAD.US,D,20171229,000000,10.7099,10.7792,10.526,10.5717,228314.20464839,0
+GLAD.US,D,20180102,000000,10.5717,10.6635,10.4855,10.6415,152742.52357495,0
+GLAD.US,D,20180103,000000,10.6635,10.8362,10.5717,10.7667,203180.3605813,0
+GLAD.US,D,20180104,000000,10.7667,10.7897,10.5596,10.6289,161148.23481655,0
+GLAD.US,D,20180105,000000,10.6981,10.6981,10.5717,10.6181,99797.66787145,0
+GLAD.US,D,20180108,000000,10.6181,10.7667,10.5833,10.7211,136991.85437534,0
+GLAD.US,D,20180109,000000,10.7558,10.8242,10.6289,10.6635,105836.16805562,0
+GLAD.US,D,20180110,000000,10.6862,10.7897,10.6181,10.6635,102105.38631621,0
+GLAD.US,D,20180111,000000,10.7211,10.7211,10.6526,10.6862,77085.173139304,0
+GLAD.US,D,20180112,000000,10.6981,10.8362,10.6981,10.8131,154714.10875825,0
+GLAD.US,D,20180116,000000,10.8131,10.9054,10.7441,10.7792,132802.97951852,0
+GLAD.US,D,20180117,000000,10.8362,10.9054,10.7793,10.8929,89492.357507874,0
+GLAD.US,D,20180118,000000,10.9054,10.9054,10.7441,10.7897,77586.695863959,0
+GLAD.US,D,20180119,000000,10.7555,10.8476,10.6746,10.7322,115340.70785291,0
+GLAD.US,D,20180122,000000,10.6977,10.9508,10.6977,10.8829,112932.44689276,0
+GLAD.US,D,20180123,000000,10.8709,10.9232,10.779,10.8476,79314.956261494,0
+GLAD.US,D,20180124,000000,10.8476,10.8829,10.7561,10.8476,69806.846907458,0
+GLAD.US,D,20180125,000000,10.8829,10.8829,10.7555,10.7555,82665.580206051,0
+GLAD.US,D,20180126,000000,10.7322,10.8131,10.7322,10.7555,72531.013640794,0
+GLAD.US,D,20180129,000000,10.779,10.8365,10.7439,10.7897,119708.06054769,0
+GLAD.US,D,20180130,000000,10.7897,10.8595,10.6166,10.64,172775.47103325,0
+GLAD.US,D,20180131,000000,10.7322,10.8131,10.5473,10.5473,129292.32044592,0
+GLAD.US,D,20180201,000000,10.5473,10.6859,10.5242,10.64,109179.65288666,0
+GLAD.US,D,20180202,000000,10.605,10.64,10.443,10.4896,135340.33944813,0
+GLAD.US,D,20180205,000000,10.443,10.501,9.0206,9.87598,740599.1429334,0
+GLAD.US,D,20180206,000000,9.49516,9.94006,9.49516,9.72628,261127.95008273,0
+GLAD.US,D,20180207,000000,10.1191,10.64,9.84962,10.4203,287440.34280643,0
+GLAD.US,D,20180208,000000,10.443,10.5707,10.3734,10.4203,120125.6986885,0
+GLAD.US,D,20180209,000000,10.5818,10.5818,10.2922,10.466,136646.20229583,0
+GLAD.US,D,20180212,000000,10.466,10.4896,10.3043,10.3853,140268.70748021,0
+GLAD.US,D,20180213,000000,10.3969,10.4547,10.2694,10.2922,125838.17935534,0
+GLAD.US,D,20180214,000000,10.2819,10.3621,10.2351,10.2819,138112.10027158,0
+GLAD.US,D,20180215,000000,10.3628,10.4211,10.2465,10.3163,92628.213120755,0
+GLAD.US,D,20180216,000000,10.3976,10.4446,10.2819,10.3163,84132.668034052,0
+GLAD.US,D,20180220,000000,10.3163,10.3628,10.2579,10.2694,127838.91591884,0
+GLAD.US,D,20180221,000000,10.2579,10.3743,10.1996,10.2113,119211.29723205,0
+GLAD.US,D,20180222,000000,10.2113,10.2819,10.1996,10.1996,58018.385710471,0
+GLAD.US,D,20180223,000000,10.1996,10.351,10.1996,10.2579,108762.60967198,0
+GLAD.US,D,20180226,000000,10.2579,10.3779,10.2579,10.3398,95784.891148071,0
+GLAD.US,D,20180227,000000,10.3277,10.4333,10.2579,10.2579,95327.987882902,0
+GLAD.US,D,20180228,000000,10.3047,10.3623,10.0478,10.0708,165016.44449119,0
+GLAD.US,D,20180301,000000,10.1067,10.3163,10.0833,10.1996,87512.443358811,0
+GLAD.US,D,20180302,000000,10.1532,10.2465,10.0833,10.1646,64485.232705739,0
+GLAD.US,D,20180305,000000,10.1996,10.3398,10.1996,10.3047,78991.316448663,0
+GLAD.US,D,20180306,000000,10.3398,10.3862,10.2924,10.351,56578.069558162,0
+GLAD.US,D,20180307,000000,10.3277,10.3862,10.2704,10.351,79771.264600542,0
+GLAD.US,D,20180308,000000,10.351,10.3862,10.2579,10.3163,78486.819093378,0
+GLAD.US,D,20180309,000000,10.3398,10.4098,10.329,10.3628,107233.64952681,0
+GLAD.US,D,20180312,000000,10.3976,10.4333,10.3366,10.3743,77287.448022316,0
+GLAD.US,D,20180313,000000,10.4557,10.4665,10.3628,10.4333,49729.279989666,0
+GLAD.US,D,20180314,000000,10.4796,10.4796,10.3047,10.3862,83622.81634363,0
+GLAD.US,D,20180315,000000,10.4098,10.4333,10.2579,10.3163,54154.340518721,0
+GLAD.US,D,20180316,000000,10.3163,10.3743,10.2924,10.3398,100521.09804129,0
+GLAD.US,D,20180319,000000,10.3746,10.4272,10.2104,10.2922,113801.6339636,0
+GLAD.US,D,20180320,000000,10.3161,10.4808,10.2932,10.3512,95772.992625547,0
+GLAD.US,D,20180321,000000,10.3398,10.4339,10.2813,10.3043,80508.378071292,0
+GLAD.US,D,20180322,000000,10.2569,10.351,10.2335,10.2685,104607.05067824,0
+GLAD.US,D,20180323,000000,10.2335,10.3632,10.1278,10.1399,88706.460094742,0
+GLAD.US,D,20180326,000000,10.2104,10.3161,10.0451,10.1634,139688.65450686,0
+GLAD.US,D,20180327,000000,10.2216,10.2216,9.86912,9.97506,122632.71738566,0
+GLAD.US,D,20180328,000000,9.99886,10.2458,9.94006,10.1278,90972.533710651,0
+GLAD.US,D,20180329,000000,10.2216,10.3161,10.093,10.1045,128915.73220783,0
+GLAD.US,D,20180402,000000,10.1157,10.2335,10.093,10.1515,105531.56587885,0
+GLAD.US,D,20180403,000000,10.1987,10.2813,10.1752,10.2458,71640.409229397,0
+GLAD.US,D,20180404,000000,10.1987,10.2922,10.1752,10.2216,68426.023367809,0
+GLAD.US,D,20180405,000000,10.2458,10.3512,10.2104,10.2216,73785.71284162,0
+GLAD.US,D,20180406,000000,10.2216,10.3396,10.1157,10.1634,72598.835219216,0
+GLAD.US,D,20180409,000000,10.2104,10.249,10.1045,10.1634,66515.715575547,0
+GLAD.US,D,20180410,000000,10.2216,10.3294,10.1157,10.1278,90707.196658219,0
+GLAD.US,D,20180411,000000,10.1157,10.2216,10.1123,10.1399,70057.310806719,0
+GLAD.US,D,20180412,000000,10.1866,10.2335,10.1157,10.1399,57644.177176889,0
+GLAD.US,D,20180413,000000,10.1752,10.2216,10.1045,10.1634,53561.794096707,0
+GLAD.US,D,20180416,000000,10.2104,10.2104,10.1046,10.1278,52232.134203935,0
+GLAD.US,D,20180417,000000,10.1634,10.3262,10.1634,10.2922,113031.20462975,0
+GLAD.US,D,20180418,000000,10.3398,10.3731,10.2104,10.2569,72454.26817047,0
+GLAD.US,D,20180419,000000,10.2332,10.3166,10.1863,10.2216,95611.172719128,0
+GLAD.US,D,20180420,000000,10.21,10.2569,10.1863,10.21,55175.233751829,0
+GLAD.US,D,20180423,000000,10.21,10.3282,10.1505,10.1744,81571.511059392,0
+GLAD.US,D,20180424,000000,10.21,10.2817,10.1863,10.2216,48856.523362061,0
+GLAD.US,D,20180425,000000,10.2216,10.2569,10.1863,10.1984,27731.291535469,0
+GLAD.US,D,20180426,000000,10.1863,10.2922,10.1863,10.2569,68605.691058006,0
+GLAD.US,D,20180427,000000,10.2687,10.3638,10.2611,10.3166,63270.988481511,0
+GLAD.US,D,20180430,000000,10.3166,10.4114,10.3166,10.3521,67417.623583351,0
+GLAD.US,D,20180501,000000,10.3755,10.4114,10.2456,10.3405,66071.305759041,0
+GLAD.US,D,20180502,000000,10.3048,10.3638,10.2456,10.2569,97689.249679057,0
+GLAD.US,D,20180503,000000,10.3638,10.4504,10.3048,10.3875,83178.406527119,0
+GLAD.US,D,20180504,000000,10.3875,10.5063,10.3875,10.4709,68067.877839638,0
+GLAD.US,D,20180507,000000,10.5063,10.5277,10.4307,10.4823,52017.960798388,0
+GLAD.US,D,20180508,000000,10.5063,10.5892,10.4823,10.5767,79464.282719255,0
+GLAD.US,D,20180509,000000,10.6006,10.7078,10.5655,10.6719,73370.454405306,0
+GLAD.US,D,20180510,000000,10.6833,10.7546,10.6245,10.6482,121659.41824267,0
+GLAD.US,D,20180511,000000,10.6245,10.6719,10.6006,10.6245,63463.7445465,0
+GLAD.US,D,20180514,000000,10.7429,10.9444,10.6833,10.7664,155751.6599229,0
+GLAD.US,D,20180515,000000,10.7429,10.8612,10.6833,10.8612,111003.10146445,0
+GLAD.US,D,20180516,000000,10.8728,10.9086,10.7546,10.7664,106677.98852465,0
+GLAD.US,D,20180517,000000,10.7899,10.9321,10.7899,10.8728,77697.94704961,0
+GLAD.US,D,20180518,000000,11.0034,11.0034,10.7312,10.8612,135411.73058331,0
+GLAD.US,D,20180521,000000,10.9089,10.9324,10.8134,10.873,119079.81855809,0
+GLAD.US,D,20180522,000000,10.9089,10.9089,10.7539,10.8857,77066.135503258,0
+GLAD.US,D,20180523,000000,10.8376,10.8857,10.8376,10.8492,41322.378895815,0
+GLAD.US,D,20180524,000000,10.8253,10.8612,10.819,10.8492,63579.755141177,0
+GLAD.US,D,20180525,000000,10.873,10.8958,10.8134,10.8612,75669.843884309,0
+GLAD.US,D,20180529,000000,10.8857,10.9324,10.8134,10.8857,71879.56953225,0
+GLAD.US,D,20180530,000000,10.8972,10.9324,10.8253,10.8612,79306.627295722,0
+GLAD.US,D,20180531,000000,10.873,10.9046,10.8015,10.8492,100424.7200088,0
+GLAD.US,D,20180601,000000,10.9089,10.9324,10.8134,10.873,148277.0080693,0
+GLAD.US,D,20180604,000000,10.9089,10.9805,10.8376,10.9805,87742.67976978,0
+GLAD.US,D,20180605,000000,10.9693,10.9805,10.8253,10.8612,56823.774048417,0
+GLAD.US,D,20180606,000000,10.873,10.9324,10.8612,10.8972,33435.443236541,0
+GLAD.US,D,20180607,000000,10.9212,10.9693,10.8972,10.9448,64343.0453615,0
+GLAD.US,D,20180608,000000,10.9448,11.0409,10.9448,10.9693,104565.40584938,0
+GLAD.US,D,20180611,000000,11.0282,11.0703,10.9448,10.9693,77265.435755629,0
+GLAD.US,D,20180612,000000,11.0282,11.0308,10.9212,10.9805,101298.07156253,0
+GLAD.US,D,20180613,000000,11.0282,11.0282,10.9212,10.957,62841.451818165,0
+GLAD.US,D,20180614,000000,11.0046,11.0409,10.957,11.0046,66427.071582699,0
+GLAD.US,D,20180615,000000,10.9805,11.0409,10.9805,11.0162,93249.315996845,0
+GLAD.US,D,20180618,000000,10.9926,11.0523,10.9926,11.0162,114418.5723568,0
+GLAD.US,D,20180619,000000,11.0764,11.1004,11.0046,11.0046,154749.2093997,0
+GLAD.US,D,20180620,000000,11.0162,11.0284,10.9444,10.9567,89751.745299035,0
+GLAD.US,D,20180621,000000,10.9567,11.0284,10.9203,10.9203,73322.265389063,0
+GLAD.US,D,20180622,000000,10.8846,10.9803,10.8846,10.9203,101035.1142146,0
+GLAD.US,D,20180625,000000,10.908,10.9444,10.8237,10.8363,134406.90035562,0
+GLAD.US,D,20180626,000000,10.8846,10.9444,10.8363,10.9203,51505.134477328,0
+GLAD.US,D,20180627,000000,10.908,10.9444,10.8363,10.8363,60921.030281763,0
+GLAD.US,D,20180628,000000,10.8477,10.9267,10.764,10.764,93652.080984501,0
+GLAD.US,D,20180629,000000,11.0649,11.0649,10.8123,10.8237,67887.615223302,0
+GLAD.US,D,20180702,000000,10.8846,10.9444,10.8477,10.908,114899.27266703,0
+GLAD.US,D,20180703,000000,10.9321,11.0046,10.908,10.9803,38002.096183707,0
+GLAD.US,D,20180705,000000,10.9444,10.9923,10.8477,10.8846,78816.408167469,0
+GLAD.US,D,20180706,000000,10.8719,10.9803,10.8719,10.8962,39188.378879988,0
+GLAD.US,D,20180709,000000,10.9203,10.9751,10.8962,10.9622,51305.834224944,0
+GLAD.US,D,20180710,000000,10.969,11.0649,10.969,11.0046,116339.58881933,0
+GLAD.US,D,20180711,000000,10.9444,11.0398,10.9444,10.969,50851.905590409,0
+GLAD.US,D,20180712,000000,11.0284,11.0284,10.9444,10.969,84599.685043378,0
+GLAD.US,D,20180713,000000,10.9567,11.0523,10.9444,11.0046,69629.558921746,0
+GLAD.US,D,20180716,000000,11.0162,11.099,11.0046,11.0764,112220.32031931,0
+GLAD.US,D,20180717,000000,11.0649,11.1606,11.0412,11.1249,109007.7192361,0
+GLAD.US,D,20180718,000000,11.1368,11.2446,11.1265,11.2209,130773.09157483,0
+GLAD.US,D,20180719,000000,11.2209,11.294,11.1602,11.1602,105050.2706425,0
+GLAD.US,D,20180720,000000,11.1727,11.1984,11.1602,11.1602,52545.660272611,0
+GLAD.US,D,20180723,000000,11.2085,11.2085,11.0753,11.0994,63273.368186024,0
+GLAD.US,D,20180724,000000,11.1241,11.1844,11.1123,11.1486,74703.68385484,0
+GLAD.US,D,20180725,000000,11.1486,11.2333,11.1486,11.2333,66648.979027891,0
+GLAD.US,D,20180726,000000,11.2209,11.294,11.2091,11.2448,62294.119781763,0
+GLAD.US,D,20180727,000000,11.2577,11.294,11.197,11.2209,70255.421206856,0
+GLAD.US,D,20180730,000000,11.2693,11.3301,11.2333,11.3174,85167.244568066,0
+GLAD.US,D,20180731,000000,11.3301,11.3301,11.2209,11.3301,132468.03610929,0
+GLAD.US,D,20180801,000000,11.3301,11.4752,11.2209,11.4636,163737.94824529,0
+GLAD.US,D,20180802,000000,11.4636,11.5484,11.439,11.5238,73682.195695607,0
+GLAD.US,D,20180803,000000,11.5484,11.5721,11.4877,11.5118,109868.57734118,0
+GLAD.US,D,20180806,000000,11.5118,11.5604,11.5118,11.5604,92313.497199824,0
+GLAD.US,D,20180807,000000,11.5604,11.6816,11.5594,11.6324,159050.52529444,0
+GLAD.US,D,20180808,000000,11.5484,11.767,11.5484,11.6689,97284.104986905,0
+GLAD.US,D,20180809,000000,11.6689,11.767,11.6453,11.7298,63060.979558849,0
+GLAD.US,D,20180810,000000,11.767,11.767,11.6689,11.7179,80818.929509342,0
+GLAD.US,D,20180813,000000,11.7298,11.7901,11.6463,11.7298,126959.02017772,0
+GLAD.US,D,20180814,000000,11.7179,11.8137,11.6931,11.779,170966.89560863,0
+GLAD.US,D,20180815,000000,11.7421,11.7901,11.7298,11.767,79667.1525284,0
+GLAD.US,D,20180816,000000,11.803,11.84,11.767,11.7901,84129.693403422,0
+GLAD.US,D,20180817,000000,11.7901,11.8994,11.7542,11.8635,145406.48950884,0
+GLAD.US,D,20180820,000000,11.84,11.887,11.7655,11.7774,112846.77753053,0
+GLAD.US,D,20180821,000000,11.7774,11.8635,11.7655,11.803,116591.83749698,0
+GLAD.US,D,20180822,000000,11.84,11.8747,11.8151,11.827,91632.306784966,0
+GLAD.US,D,20180823,000000,11.827,11.8737,11.7655,11.7774,85593.21167466,0
+GLAD.US,D,20180824,000000,11.827,11.8635,11.7901,11.8151,76668.724850744,0
+GLAD.US,D,20180827,000000,11.852,11.852,11.803,11.852,75525.871761686,0
+GLAD.US,D,20180828,000000,11.8635,11.887,11.827,11.84,99448.446235185,0
+GLAD.US,D,20180829,000000,11.852,11.9482,11.852,11.9247,72318.030087497,0
+GLAD.US,D,20180830,000000,11.9124,11.9724,11.887,11.8994,100011.24635086,0
+GLAD.US,D,20180831,000000,11.936,12.0103,11.8747,11.8747,66593.055971998,0
+GLAD.US,D,20180904,000000,11.9124,12.0332,11.887,12.0332,128658.72412118,0
+GLAD.US,D,20180905,000000,12.0332,12.0332,11.8994,11.9482,89912.97027932,0
+GLAD.US,D,20180906,000000,11.9848,12.0332,11.8747,11.8994,70624.275405295,0
+GLAD.US,D,20180907,000000,11.9247,11.9297,11.8151,11.84,72255.562844211,0
+GLAD.US,D,20180910,000000,11.8635,11.936,11.8151,11.8747,112764.08279895,0
+GLAD.US,D,20180911,000000,11.84,11.9482,11.8151,11.827,105410.79587517,0
+GLAD.US,D,20180912,000000,11.827,11.8808,11.8187,11.852,55812.994559459,0
+GLAD.US,D,20180913,000000,11.887,12.0455,11.84,11.9848,104370.86500601,0
+GLAD.US,D,20180914,000000,11.9848,12.0217,11.8747,11.8994,99703.074617332,0
+GLAD.US,D,20180917,000000,11.9124,12.0103,11.9124,11.9482,110525.97071097,0
+GLAD.US,D,20180918,000000,11.9482,11.9848,11.8511,11.8747,89757.694560306,0
+GLAD.US,D,20180919,000000,11.8747,11.8747,11.7273,11.7398,140408.51511995,0
+GLAD.US,D,20180920,000000,11.7761,11.8017,11.7398,11.7889,75167.726233526,0
+GLAD.US,D,20180921,000000,11.7519,11.8017,11.7398,11.764,74282.476157272,0
+GLAD.US,D,20180924,000000,11.7889,11.8747,11.7761,11.8259,66800.090264025,0
+GLAD.US,D,20180925,000000,11.7761,11.8388,11.7761,11.8017,49444.310375063,0
+GLAD.US,D,20180926,000000,11.8017,11.8388,11.7273,11.7398,68646.74096075,0
+GLAD.US,D,20180927,000000,11.7154,11.8511,11.7154,11.8388,52091.731638076,0
+GLAD.US,D,20180928,000000,11.7154,11.8622,11.6781,11.6781,122456.02432608,0
+GLAD.US,D,20181001,000000,11.6781,11.7889,11.6781,11.764,70300.635592469,0
+GLAD.US,D,20181002,000000,11.764,11.7889,11.7154,11.7761,39575.675788353,0
+GLAD.US,D,20181003,000000,11.8622,11.8622,11.7531,11.8017,50821.564357956,0
+GLAD.US,D,20181004,000000,11.8137,11.8137,11.7154,11.7398,77126.817968165,0
+GLAD.US,D,20181005,000000,11.7398,11.7398,11.6164,11.6413,56976.670062929,0
+GLAD.US,D,20181008,000000,11.6164,11.666,11.4446,11.5797,97600.605686209,0
+GLAD.US,D,20181009,000000,11.5184,11.764,11.5184,11.764,72817.17310765,0
+GLAD.US,D,20181010,000000,11.764,11.8017,11.6016,11.629,81462.044652108,0
+GLAD.US,D,20181011,000000,11.5184,11.6164,11.4078,11.4078,209121.29288074,0
+GLAD.US,D,20181012,000000,11.4446,11.5551,11.4196,11.4318,62618.949446845,0
+GLAD.US,D,20181015,000000,11.4564,11.5674,11.4318,11.5674,61768.800012053,0
+GLAD.US,D,20181016,000000,11.5797,11.6781,11.531,11.6781,107478.75909095,0
+GLAD.US,D,20181017,000000,11.6781,11.6959,11.5551,11.6047,96942.617390284,0
+GLAD.US,D,20181018,000000,11.6166,11.6662,11.5304,11.5546,80231.737422469,0
+GLAD.US,D,20181019,000000,11.5922,11.6292,11.4841,11.5546,88337.010970175,0
+GLAD.US,D,20181022,000000,11.5546,11.5797,11.1986,11.2824,144115.49981429,0
+GLAD.US,D,20181023,000000,11.0967,11.1461,10.8366,11.072,194918.62146232,0
+GLAD.US,D,20181024,000000,11.0967,11.1708,11.0099,11.0224,62855.730045197,0
+GLAD.US,D,20181025,000000,11.1461,11.3819,11.0656,11.2579,113992.01032408,0
+GLAD.US,D,20181026,000000,11.2579,11.2579,11.0839,11.1093,70731.362108072,0
+GLAD.US,D,20181029,000000,11.1093,11.3807,11.1093,11.2449,110826.40840487,0
+GLAD.US,D,20181030,000000,11.2824,11.4184,11.2579,11.332,64128.871955958,0
+GLAD.US,D,20181031,000000,11.4184,11.6166,11.3863,11.4932,104861.08413425,0
+GLAD.US,D,20181101,000000,11.567,11.7283,11.5421,11.6664,80203.775894517,0
+GLAD.US,D,20181102,000000,11.6537,11.7655,11.394,11.394,112084.08223634,0
+GLAD.US,D,20181105,000000,11.394,11.6912,11.394,11.5546,113919.42933665,0
+GLAD.US,D,20181106,000000,11.4184,11.6047,11.4184,11.5421,172058.5850508,0
+GLAD.US,D,20181107,000000,11.5546,11.5974,11.4307,11.5176,110700.28406605,0
+GLAD.US,D,20181108,000000,11.4804,11.5797,11.4184,11.4184,109537.79841483,0
+GLAD.US,D,20181109,000000,11.4184,11.5244,11.2824,11.4555,92946.498598449,0
+GLAD.US,D,20181112,000000,11.4555,11.5546,11.3819,11.4066,110936.46973829,0
+GLAD.US,D,20181113,000000,11.4184,11.5053,11.3819,11.4932,74932.13548742,0
+GLAD.US,D,20181114,000000,11.5176,11.5176,11.3569,11.4307,75894.131034002,0
+GLAD.US,D,20181115,000000,11.4066,11.5053,11.1959,11.2824,193350.99111894,0
+GLAD.US,D,20181116,000000,11.3448,11.5053,11.2948,11.3569,154426.75943913,0
+GLAD.US,D,20181119,000000,11.3944,11.431,10.9824,11.1195,230617.75861027,0
+GLAD.US,D,20181120,000000,11.1072,11.1072,10.7454,10.7454,232872.52862978,0
+GLAD.US,D,20181121,000000,10.9448,11.003,10.6825,10.758,163097.80773316,0
+GLAD.US,D,20181123,000000,10.845,11.0442,10.8366,10.9321,42905.477318484,0
+GLAD.US,D,20181126,000000,10.9198,11.0573,10.7827,10.8079,99012.960310569,0
+GLAD.US,D,20181127,000000,10.7827,10.8197,10.5826,10.5953,177427.79334264,0
+GLAD.US,D,20181128,000000,10.6079,10.8079,10.6079,10.6706,132064.6761955,0
+GLAD.US,D,20181129,000000,10.7079,10.9321,10.6208,10.7202,98641.131481489,0
+GLAD.US,D,20181130,000000,10.6951,10.7202,10.6079,10.6328,99083.756519621,0
+GLAD.US,D,20181203,000000,10.7079,10.7697,10.5709,10.7697,239303.68005746,0
+GLAD.US,D,20181204,000000,10.7202,10.7454,10.6316,10.6452,173972.46239981,0
+GLAD.US,D,20181206,000000,10.6328,10.6452,10.2836,10.4832,206488.14984476,0
+GLAD.US,D,20181207,000000,10.5079,10.6208,10.4576,10.6079,98762.496411302,0
+GLAD.US,D,20181210,000000,10.5451,10.5736,10.3083,10.5451,155223.36552255,0
+GLAD.US,D,20181211,000000,10.5582,10.7454,10.5206,10.5582,93970.366462179,0
+GLAD.US,D,20181212,000000,10.5451,10.6452,10.496,10.496,85832.371977513,0
+GLAD.US,D,20181213,000000,10.496,10.5709,10.4576,10.5079,74067.112899463,0
+GLAD.US,D,20181214,000000,10.4576,10.6706,10.4338,10.4462,129261.38428735,0
+GLAD.US,D,20181217,000000,10.4462,10.6079,10.1706,10.1836,137160.81339528,0
+GLAD.US,D,20181218,000000,10.1706,10.3957,9.99664,10.034,130590.44925398,0
+GLAD.US,D,20181219,000000,10.071,10.3482,9.81952,9.86962,203646.78266449,0
+GLAD.US,D,20181220,000000,9.76946,9.81952,8.48646,8.6113,536631.10016053,0
+GLAD.US,D,20181221,000000,8.5614,9.12734,8.5614,8.813,268385.45390013,0
+GLAD.US,D,20181224,000000,8.8248,8.89406,8.06974,8.71134,290062.77717214,0
+GLAD.US,D,20181226,000000,8.73706,9.13996,8.70326,9.11474,150051.07777857,0
+GLAD.US,D,20181227,000000,9.01394,9.44252,8.96348,9.41704,156434.04019001,0
+GLAD.US,D,20181228,000000,9.41704,9.6185,9.41704,9.44252,152430.18735853,0
+GLAD.US,D,20181231,000000,9.51752,9.68072,9.18988,9.18988,240866.55099183,0
+GLAD.US,D,20190102,000000,9.15276,9.4047,9.0769,9.29094,116922.0214972,0
+GLAD.US,D,20190103,000000,9.32906,9.60522,9.32906,9.48,99900.590091335,0
+GLAD.US,D,20190104,000000,9.53024,9.81952,9.50522,9.7816,96646.344179271,0
+GLAD.US,D,20190107,000000,9.83212,10.311,9.81114,10.1848,172155.55800943,0
+GLAD.US,D,20190108,000000,10.2725,10.3988,10.1848,10.311,147865.31918975,0
+GLAD.US,D,20190109,000000,10.3482,10.46,10.1473,10.21,134662.12366389,0
+GLAD.US,D,20190110,000000,10.2353,10.3174,10.1342,10.2984,42549.116568698,0
+GLAD.US,D,20190111,000000,10.3614,10.5118,10.248,10.462,120055.49740558,0
+GLAD.US,D,20190114,000000,10.4998,10.8018,10.4742,10.5371,157446.60445735,0
+GLAD.US,D,20190115,000000,10.5754,10.8269,10.5754,10.8018,114829.0713841,0
+GLAD.US,D,20190116,000000,10.8649,11.066,10.8269,11.0416,145028.7114185,0
+GLAD.US,D,20190117,000000,10.9521,11.0416,10.8126,10.9521,119215.46171493,0
+GLAD.US,D,20190118,000000,11.003,11.0416,10.8636,10.94,95562.983702885,0
+GLAD.US,D,20190122,000000,10.8754,10.94,10.5716,10.5716,165238.9468625,0
+GLAD.US,D,20190123,000000,10.6475,10.749,10.4319,10.4954,108885.75938017,0
+GLAD.US,D,20190124,000000,10.2801,10.5585,10.1905,10.4567,118033.93842766,0
+GLAD.US,D,20190125,000000,10.5079,10.6348,10.4826,10.5585,70987.775268603,0
+GLAD.US,D,20190128,000000,10.5966,10.6854,10.5585,10.6602,63482.782182551,0
+GLAD.US,D,20190129,000000,10.6475,10.838,10.6402,10.6854,71233.479758855,0
+GLAD.US,D,20190130,000000,10.6854,10.8506,10.6682,10.7867,60116.095232585,0
+GLAD.US,D,20190131,000000,10.8506,11.0416,10.825,11.003,146314.94170404,0
+GLAD.US,D,20190201,000000,11.0153,11.2316,11.0153,11.1168,122517.30171712,0
+GLAD.US,D,20190204,000000,11.0664,11.1676,11.0416,11.0789,78218.507410317,0
+GLAD.US,D,20190205,000000,11.0664,11.2821,11.0538,11.219,97043.75483179,0
+GLAD.US,D,20190206,000000,11.1425,11.2821,11.1425,11.2439,52014.391241629,0
+GLAD.US,D,20190207,000000,11.1298,11.3834,11.117,11.3583,93907.899218904,0
+GLAD.US,D,20190208,000000,11.3329,11.3583,11.2322,11.2948,54800.430292122,0
+GLAD.US,D,20190211,000000,11.3074,11.3583,10.9267,11.0664,132061.70156487,0
+GLAD.US,D,20190212,000000,11.1298,11.1676,11.0538,11.1298,80983.724046385,0
+GLAD.US,D,20190213,000000,11.1298,11.257,11.0664,11.2316,57316.9678073,0
+GLAD.US,D,20190214,000000,11.1935,11.5868,11.1551,11.5868,114480.44467396,0
+GLAD.US,D,20190215,000000,11.5987,11.9295,11.5614,11.7391,301598.98969148,0
+GLAD.US,D,20190219,000000,10.8824,11.5979,10.8698,11.509,239615.42134776,0
+GLAD.US,D,20190220,000000,11.5217,11.8416,11.4961,11.8278,136315.42336949,0
+GLAD.US,D,20190221,000000,11.8278,11.969,11.7594,11.9564,110641.38637952,0
+GLAD.US,D,20190222,000000,11.9309,12.2123,11.8924,12.2123,345136.87348245,0
+GLAD.US,D,20190225,000000,12.2123,12.2503,11.6878,12.1222,231555.36218567,0
+GLAD.US,D,20190226,000000,12.0332,12.059,11.7137,12.0074,155473.82942179,0
+GLAD.US,D,20190227,000000,11.8924,11.9564,11.7154,11.8033,72429.281273154,0
+GLAD.US,D,20190228,000000,11.8278,11.8795,11.5979,11.5979,94929.387378137,0
+GLAD.US,D,20190301,000000,11.6878,11.7517,11.5599,11.6878,81513.803225114,0
+GLAD.US,D,20190304,000000,11.7006,11.7391,11.6626,11.7006,60976.358411522,0
+GLAD.US,D,20190305,000000,11.6626,11.7519,11.3554,11.6497,137270.87472868,0
+GLAD.US,D,20190306,000000,11.6747,11.6747,11.4961,11.5725,58947.065393964,0
+GLAD.US,D,20190307,000000,11.509,11.5346,11.3681,11.4961,76853.746876089,0
+GLAD.US,D,20190308,000000,11.5473,11.5473,11.4397,11.509,61109.026937726,0
+GLAD.US,D,20190311,000000,11.5346,11.6364,11.5346,11.6111,69573.040939737,0
+GLAD.US,D,20190312,000000,11.6497,11.6747,11.5599,11.5725,56355.567186844,0
+GLAD.US,D,20190313,000000,11.5725,11.6878,11.5725,11.6241,73849.369937163,0
+GLAD.US,D,20190314,000000,11.6241,11.7901,11.6241,11.7137,106255.59097481,0
+GLAD.US,D,20190315,000000,11.7137,11.8033,11.7016,11.7773,92395.597005284,0
+GLAD.US,D,20190318,000000,11.8033,11.8667,11.7519,11.816,133224.78214221,0
+GLAD.US,D,20190319,000000,11.8542,11.8542,11.6611,11.7129,87433.913110114,0
+GLAD.US,D,20190320,000000,11.7129,11.8931,11.6228,11.6738,64607.787487798,0
+GLAD.US,D,20190321,000000,11.7253,11.7253,11.6228,11.6998,74628.128236774,0
+GLAD.US,D,20190322,000000,11.7386,11.7512,11.6228,11.6485,88746.320145218,0
+GLAD.US,D,20190325,000000,11.6354,11.6869,11.5322,11.6869,123450.74080962,0
+GLAD.US,D,20190326,000000,11.6998,11.6998,11.5322,11.6228,109062.45243975,0
+GLAD.US,D,20190327,000000,11.6998,11.6998,11.545,11.5967,81886.226980317,0
+GLAD.US,D,20190328,000000,11.6228,11.6485,11.5835,11.6097,40950.55006674,0
+GLAD.US,D,20190329,000000,11.6485,11.6998,11.6097,11.6097,117117.75219282,0
+GLAD.US,D,20190401,000000,11.6611,11.8542,11.6485,11.8031,142293.24108876,0
+GLAD.US,D,20190402,000000,11.8031,11.9185,11.764,11.8931,79973.539483553,0
+GLAD.US,D,20190403,000000,11.9185,11.9702,11.8799,11.906,67058.288202935,0
+GLAD.US,D,20190404,000000,11.9702,11.9702,11.9317,11.9444,83601.993929205,0
+GLAD.US,D,20190405,000000,11.9444,11.983,11.9185,11.9317,65199.144057557,0
+GLAD.US,D,20190408,000000,11.9702,11.983,11.8799,11.9444,63041.346996675,0
+GLAD.US,D,20190409,000000,11.9444,11.9575,11.8542,11.8931,58333.101631396,0
+GLAD.US,D,20190410,000000,11.8931,11.9317,11.842,11.9185,62513.647522447,0
+GLAD.US,D,20190411,000000,11.8931,11.9575,11.8622,11.8799,51775.230938768,0
+GLAD.US,D,20190412,000000,11.9317,11.983,11.8931,11.9702,63856.395790005,0
+GLAD.US,D,20190415,000000,12.0477,12.0477,11.9444,11.983,66516.310501675,0
+GLAD.US,D,20190416,000000,11.983,12.099,11.983,12.0218,83346.770620919,0
+GLAD.US,D,20190417,000000,12.099,12.099,11.983,12.009,84076.150052031,0
+GLAD.US,D,20190418,000000,12.087,12.1131,11.9575,12.0739,61827.69769857,0
+GLAD.US,D,20190422,000000,12.1256,12.1372,11.9571,12.0608,84357.550109879,0
+GLAD.US,D,20190423,000000,12.0739,12.1256,12.009,12.087,77772.312815438,0
+GLAD.US,D,20190424,000000,12.0993,12.191,12.0218,12.0993,68508.718099392,0
+GLAD.US,D,20190425,000000,12.139,12.14,12.009,12.0481,74466.903256483,0
+GLAD.US,D,20190426,000000,12.0481,12.2429,12.0218,12.2299,70317.293524019,0
+GLAD.US,D,20190429,000000,12.1649,12.3081,12.1143,12.1649,97545.277556445,0
+GLAD.US,D,20190430,000000,12.191,12.3335,12.0993,12.3335,119674.14975847,0
+GLAD.US,D,20190501,000000,12.3335,12.3595,12.2821,12.3335,108551.41089706,0
+GLAD.US,D,20190502,000000,12.3335,12.3335,12.0993,12.152,152543.22332257,0
+GLAD.US,D,20190503,000000,12.2168,12.4256,12.152,12.3204,160800.20303254,0
+GLAD.US,D,20190506,000000,12.2039,12.3985,12.2039,12.3204,70711.134619764,0
+GLAD.US,D,20190507,000000,12.2821,12.3335,12.152,12.2686,79887.870121341,0
+GLAD.US,D,20190508,000000,12.2429,12.2686,12.2054,12.2168,61533.209265947,0
+GLAD.US,D,20190509,000000,12.2168,12.2559,12.152,12.2559,66818.532973948,0
+GLAD.US,D,20190510,000000,12.2168,12.3204,12.178,12.2299,108883.97460178,0
+GLAD.US,D,20190513,000000,12.178,12.2025,12.0739,12.1649,103518.93079282,0
+GLAD.US,D,20190514,000000,12.2429,12.2945,12.178,12.2945,101063.07574255,0
+GLAD.US,D,20190515,000000,12.2821,12.2945,12.139,12.2299,98508.462955284,0
+GLAD.US,D,20190516,000000,12.2686,12.2945,12.139,12.2039,131566.72302761,0
+GLAD.US,D,20190517,000000,12.1649,12.2945,12.1649,12.2429,79839.681105093,0
+GLAD.US,D,20190520,000000,12.2429,12.2878,12.2039,12.2821,104635.6071323,0
+GLAD.US,D,20190521,000000,12.3081,12.334,12.2161,12.334,98451.350047135,0
+GLAD.US,D,20190522,000000,12.2946,12.2946,12.2296,12.2558,59506.890879019,0
+GLAD.US,D,20190523,000000,12.2558,12.2558,12.1381,12.1901,66753.091100032,0
+GLAD.US,D,20190524,000000,12.2296,12.2426,12.1639,12.2036,64896.326659167,0
+GLAD.US,D,20190528,000000,12.2161,12.2161,11.8635,11.9413,170522.48579212,0
+GLAD.US,D,20190529,000000,11.8633,11.9287,11.7583,11.8892,133839.93575704,0
+GLAD.US,D,20190530,000000,11.8498,11.981,11.8498,11.9677,62787.313540651,0
+GLAD.US,D,20190531,000000,11.9413,11.9827,11.6277,11.7712,247995.55076592,0
+GLAD.US,D,20190603,000000,11.7712,11.9022,11.6668,11.8892,99092.085485399,0
+GLAD.US,D,20190604,000000,11.9413,12.1639,11.8892,12.1381,101420.03141847,0
+GLAD.US,D,20190605,000000,12.2161,12.2296,11.9546,12.0069,108986.89682167,0
+GLAD.US,D,20190606,000000,12.0332,12.1769,12.0332,12.1639,60308.256371445,0
+GLAD.US,D,20190607,000000,12.1769,12.2161,12.1493,12.2036,81028.938432004,0
+GLAD.US,D,20190610,000000,12.2296,12.2946,12.2036,12.2684,110736.57455977,0
+GLAD.US,D,20190611,000000,12.2946,12.2946,12.2036,12.2161,81898.125502853,0
+GLAD.US,D,20190612,000000,12.1901,12.2426,12.1769,12.2426,59552.700190761,0
+GLAD.US,D,20190613,000000,12.2558,12.334,12.2426,12.2946,78624.841954737,0
+GLAD.US,D,20190614,000000,12.2946,12.334,12.2558,12.3207,99563.2669776,0
+GLAD.US,D,20190617,000000,12.3466,12.4261,12.2946,12.3466,165857.67003408,0
+GLAD.US,D,20190618,000000,12.3735,12.4913,12.255,12.2679,152347.49262694,0
+GLAD.US,D,20190619,000000,12.2941,12.3735,12.2815,12.3079,75430.088655317,0
+GLAD.US,D,20190620,000000,12.3866,12.3866,12.1758,12.2418,65896.397477842,0
+GLAD.US,D,20190621,000000,12.255,12.2815,12.1625,12.2025,105517.88257793,0
+GLAD.US,D,20190624,000000,12.2284,12.3079,12.1888,12.2025,45241.752217328,0
+GLAD.US,D,20190625,000000,12.2155,12.255,12.0704,12.0704,52572.431948304,0
+GLAD.US,D,20190626,000000,12.1102,12.1888,12.0864,12.1758,50585.378685728,0
+GLAD.US,D,20190627,000000,12.1491,12.2941,12.1368,12.2284,54481.549888306,0
+GLAD.US,D,20190628,000000,12.2679,12.3866,12.2284,12.3602,64958.793902453,0
+GLAD.US,D,20190701,000000,12.3866,12.3866,12.255,12.3602,81294.275484424,0
+GLAD.US,D,20190702,000000,12.3866,12.3866,12.2758,12.3466,72200.234714441,0
+GLAD.US,D,20190703,000000,12.3602,12.3866,12.3338,12.3466,28715.894274859,0
+GLAD.US,D,20190705,000000,12.3205,12.4785,12.3205,12.439,132469.22596154,0
+GLAD.US,D,20190708,000000,12.439,12.4659,12.3466,12.4523,86522.486284287,0
+GLAD.US,D,20190709,000000,12.4264,12.4659,12.3735,12.4126,46045.497414255,0
+GLAD.US,D,20190710,000000,12.4264,12.4659,12.3901,12.439,68030.992419797,0
+GLAD.US,D,20190711,000000,12.4659,12.5054,12.3998,12.4785,91253.933768499,0
+GLAD.US,D,20190712,000000,12.5054,12.5313,12.4659,12.5313,79389.916953433,0
+GLAD.US,D,20190715,000000,12.5446,12.5843,12.5313,12.5313,68414.719771407,0
+GLAD.US,D,20190716,000000,12.5446,12.6364,12.5446,12.5843,83529.412941763,0
+GLAD.US,D,20190717,000000,12.5843,12.6364,12.5446,12.5446,56791.648037584,0
+GLAD.US,D,20190718,000000,12.597,12.6497,12.5313,12.5313,146886.66571161,0
+GLAD.US,D,20190719,000000,12.5846,12.6513,12.4654,12.4654,103169.70915655,0
+GLAD.US,D,20190722,000000,12.4782,12.5313,12.4518,12.4518,55671.402141347,0
+GLAD.US,D,20190723,000000,12.5582,12.6111,12.4383,12.5582,94963.298167343,0
+GLAD.US,D,20190724,000000,12.5715,12.5845,12.5185,12.5715,77401.078912486,0
+GLAD.US,D,20190725,000000,12.5582,12.6242,12.4518,12.4782,95157.2440846,0
+GLAD.US,D,20190726,000000,12.5185,12.6111,12.5051,12.5846,44556.992245703,0
+GLAD.US,D,20190729,000000,12.5846,12.6242,12.5447,12.5715,64784.480547376,0
+GLAD.US,D,20190730,000000,12.6242,12.6708,12.5447,12.6242,114093.14776559,0
+GLAD.US,D,20190731,000000,12.6777,12.6777,12.5447,12.5846,69234.52797374,0
+GLAD.US,D,20190801,000000,12.5846,12.6375,12.492,12.5447,82284.232558959,0
+GLAD.US,D,20190802,000000,12.5447,12.5846,12.4518,12.492,80801.081725547,0
+GLAD.US,D,20190805,000000,12.5185,12.5209,12.0602,12.2262,254160.77021505,0
+GLAD.US,D,20190806,000000,12.2262,12.4654,12.2262,12.2657,83759.649352732,0
+GLAD.US,D,20190807,000000,12.3856,12.4115,12.1466,12.3192,109774.57901319,0
+GLAD.US,D,20190808,000000,12.253,12.4782,12.213,12.4782,95016.246592606,0
+GLAD.US,D,20190809,000000,12.4782,12.4782,12.3587,12.3856,52353.499133745,0
+GLAD.US,D,20190812,000000,12.3587,12.399,12.2921,12.399,83376.51692725,0
+GLAD.US,D,20190813,000000,12.4518,12.5313,12.3192,12.4261,123820.78486032,0
+GLAD.US,D,20190814,000000,12.3587,12.399,12.253,12.3587,115027.77671036,0
+GLAD.US,D,20190815,000000,12.3723,12.4014,12.213,12.2657,102617.02278503,0
+GLAD.US,D,20190816,000000,12.3587,12.492,12.3368,12.4782,95123.333295383,0
+GLAD.US,D,20190819,000000,12.5454,12.5589,12.358,12.5054,125816.76201479,0
+GLAD.US,D,20190820,000000,12.5054,12.5723,12.438,12.5189,53167.953000951,0
+GLAD.US,D,20190821,000000,12.4921,12.6458,12.4921,12.5723,84395.030455848,0
+GLAD.US,D,20190822,000000,12.5723,12.6389,12.5315,12.5454,45089.451128938,0
+GLAD.US,D,20190823,000000,12.5589,12.5987,12.411,12.438,57794.693486894,0
+GLAD.US,D,20190826,000000,12.4654,12.515,12.4259,12.438,41654.942600539,0
+GLAD.US,D,20190827,000000,12.438,12.5054,12.305,12.3716,75016.020071264,0
+GLAD.US,D,20190828,000000,12.3716,12.4921,12.3511,12.4782,62829.553295629,0
+GLAD.US,D,20190829,000000,12.4782,12.5723,12.4259,12.5189,79539.838337321,0
+GLAD.US,D,20190830,000000,12.5589,12.5612,12.4451,12.4654,64835.049268126,0
+GLAD.US,D,20190903,000000,12.4516,12.5723,12.4516,12.5454,88673.739157776,0
+GLAD.US,D,20190904,000000,12.5454,12.6254,12.5241,12.5854,68280.861392929,0
+GLAD.US,D,20190905,000000,12.6389,12.6927,12.5454,12.5589,116727.48065382,0
+GLAD.US,D,20190906,000000,12.5987,12.6789,12.5454,12.6656,63418.530160881,0
+GLAD.US,D,20190909,000000,12.6927,12.7056,12.6389,12.7056,65456.747070344,0
+GLAD.US,D,20190910,000000,12.6927,12.7056,12.6557,12.7056,76515.233910087,0
+GLAD.US,D,20190911,000000,12.6927,12.7056,12.6122,12.6927,77895.462523619,0
+GLAD.US,D,20190912,000000,12.6927,12.7056,12.6525,12.7056,91835.176594107,0
+GLAD.US,D,20190913,000000,12.7056,12.8261,12.6927,12.8261,125347.9602271,0
+GLAD.US,D,20190916,000000,12.8529,12.8797,12.7449,12.8669,117259.93953706,0
+GLAD.US,D,20190917,000000,12.8397,12.8669,12.7317,12.8669,79063.897436111,0
+GLAD.US,D,20190918,000000,12.8397,12.9206,12.8128,12.9206,80226.383087321,0
+GLAD.US,D,20190919,000000,12.9335,12.9335,12.7651,12.8128,81983.199938937,0
+GLAD.US,D,20190920,000000,12.7722,12.9206,12.7676,12.8669,112753.9690548,0
+GLAD.US,D,20190923,000000,12.7856,12.9746,12.7856,12.894,89209.172671648,0
+GLAD.US,D,20190924,000000,12.894,12.9476,12.8397,12.8797,66748.331691018,0
+GLAD.US,D,20190925,000000,12.8797,12.9746,12.8261,12.894,67541.368217678,0
+GLAD.US,D,20190926,000000,12.9065,13.028,12.9065,13.0018,61436.831233444,0
+GLAD.US,D,20190927,000000,13.028,13.0693,12.9746,13.0693,63037.182513789,0
+GLAD.US,D,20190930,000000,13.083,13.1618,13.0554,13.1363,120323.21416251,0
+GLAD.US,D,20191001,000000,13.1505,13.2438,12.9476,12.9746,102370.12844253,0
+GLAD.US,D,20191002,000000,12.9746,12.9746,12.7722,12.8529,125497.88161097,0
+GLAD.US,D,20191003,000000,12.8669,12.9065,12.597,12.6106,156701.16202082,0
+GLAD.US,D,20191004,000000,12.6106,12.8261,12.597,12.7722,74140.288813034,0
+GLAD.US,D,20191007,000000,12.8261,12.9206,12.7449,12.8797,72146.691363061,0
+GLAD.US,D,20191008,000000,12.9065,12.9206,12.7587,12.894,69555.193155941,0
+GLAD.US,D,20191009,000000,12.9206,13.0115,12.8797,12.9335,67556.836296966,0
+GLAD.US,D,20191010,000000,12.9613,13.0417,12.9065,12.9746,72256.752696478,0
+GLAD.US,D,20191011,000000,13.0554,13.1618,13.016,13.0417,90826.181883532,0
+GLAD.US,D,20191014,000000,13.083,13.1226,13.0018,13.083,43746.107935256,0
+GLAD.US,D,20191015,000000,13.1226,13.1761,13.0952,13.1761,91977.958864468,0
+GLAD.US,D,20191016,000000,13.1761,13.2026,13.1363,13.1363,84870.971357064,0
+GLAD.US,D,20191017,000000,13.1618,13.2438,13.1618,13.2026,98450.160194884,0
+GLAD.US,D,20191018,000000,13.1761,13.3382,13.1505,13.2981,124037.93289649,0
+GLAD.US,D,20191021,000000,13.2981,13.4051,13.2438,13.2714,101666.92576097,0
+GLAD.US,D,20191022,000000,13.2853,13.2853,13.1749,13.216,74536.509613285,0
+GLAD.US,D,20191023,000000,13.2302,13.326,13.1211,13.3116,77546.240887354,0
+GLAD.US,D,20191024,000000,13.2853,13.2981,13.1074,13.1749,74838.732085563,0
+GLAD.US,D,20191025,000000,13.1749,13.2853,13.1749,13.2026,71187.075520985,0
+GLAD.US,D,20191028,000000,13.2201,13.3649,13.2026,13.3522,100337.86079432,0
+GLAD.US,D,20191029,000000,13.3382,13.4328,13.3382,13.4193,62087.085489742,0
+GLAD.US,D,20191030,000000,13.4193,13.4756,13.3382,13.4756,60643.199780667,0
+GLAD.US,D,20191031,000000,13.488,13.494,13.3887,13.3926,63712.423667387,0
+GLAD.US,D,20191101,000000,13.4475,13.5422,13.4475,13.4756,108813.77331885,0
+GLAD.US,D,20191104,000000,13.5151,13.609,13.4611,13.556,127076.81555076,0
+GLAD.US,D,20191105,000000,13.5687,13.623,13.488,13.488,111584.34429006,0
+GLAD.US,D,20191106,000000,13.5291,13.6914,13.5151,13.556,105662.44962667,0
+GLAD.US,D,20191107,000000,13.623,13.7331,13.5963,13.623,112736.71619714,0
+GLAD.US,D,20191108,000000,13.6502,13.719,13.6316,13.7044,94194.653611883,0
+GLAD.US,D,20191111,000000,13.7044,13.811,13.6914,13.7461,142922.67293062,0
+GLAD.US,D,20191112,000000,13.7983,14.0034,13.7983,13.811,175314.61574125,0
+GLAD.US,D,20191113,000000,13.8555,14.2209,13.8555,13.912,172030.02859672,0
+GLAD.US,D,20191114,000000,14.0705,14.3438,13.9483,14.232,256936.10059526,0
+GLAD.US,D,20191115,000000,14.2209,14.5067,14.2209,14.4248,174770.25833548,0
+GLAD.US,D,20191118,000000,14.4643,14.4643,14.232,14.232,131628.00041863,0
+GLAD.US,D,20191119,000000,14.2461,14.3991,14.2461,14.3438,125010.04218723,0
+GLAD.US,D,20191120,000000,14.2593,14.3779,14.1569,14.2876,121583.26769848,0
+GLAD.US,D,20191121,000000,14.2461,14.2461,14.0423,14.11,93302.85934823,0
+GLAD.US,D,20191122,000000,14.0961,14.1915,13.5904,13.7679,223381.67213342,0
+GLAD.US,D,20191125,000000,13.7679,13.9851,13.7679,13.9469,123714.88800981,0
+GLAD.US,D,20191126,000000,13.9851,14.1646,13.9469,14.0145,103307.73201792,0
+GLAD.US,D,20191127,000000,14.0688,14.0961,13.958,14.0961,68229.697746056,0
+GLAD.US,D,20191129,000000,14.1381,14.2192,14.1243,14.2192,65753.615207475,0
+GLAD.US,D,20191202,000000,14.2729,14.3438,14.1381,14.1915,188605.86033383,0
+GLAD.US,D,20191203,000000,14.11,14.1243,13.958,14.0832,97698.768497086,0
+GLAD.US,D,20191204,000000,14.1243,14.2255,14.1243,14.1646,65780.38688317,0
+GLAD.US,D,20191205,000000,14.1915,14.2729,14.1508,14.1761,78194.710365257,0
+GLAD.US,D,20191206,000000,14.2054,14.3026,14.2054,14.232,79467.852276012,0
+GLAD.US,D,20191209,000000,14.2461,14.2461,14.0688,14.1761,118493.22139733,0
+GLAD.US,D,20191210,000000,14.1646,14.1646,14.0547,14.1381,132406.16379212,0
+GLAD.US,D,20191211,000000,14.1508,14.1722,14.0832,14.1646,88720.738321779,0
+GLAD.US,D,20191212,000000,14.1761,14.3438,14.1761,14.2876,95110.839846724,0
+GLAD.US,D,20191213,000000,14.3551,14.3551,14.2054,14.2593,146425.00303744,0
+GLAD.US,D,20191216,000000,14.2729,14.4371,14.2593,14.3161,162161.39401001,0
+GLAD.US,D,20191217,000000,14.3961,14.4114,14.2729,14.2729,135094.04003175,0
+GLAD.US,D,20191218,000000,14.3161,14.3376,14.2054,14.2384,109096.36322895,0
+GLAD.US,D,20191219,000000,14.2054,14.2192,14.0811,14.0811,134413.444543,0
+GLAD.US,D,20191220,000000,14.0533,14.1381,14.013,14.0533,150015.38221098,0
+GLAD.US,D,20191223,000000,14.0407,14.0945,13.7523,13.8184,231668.99307584,0
+GLAD.US,D,20191224,000000,13.8184,13.8397,13.7247,13.7247,98027.167718931,0
+GLAD.US,D,20191226,000000,13.739,13.8898,13.6815,13.8604,137683.75346049,0
+GLAD.US,D,20191227,000000,13.8184,13.9235,13.7795,13.8752,93882.317395459,0
+GLAD.US,D,20191230,000000,13.8898,13.8898,13.5998,13.6131,166698.30065086,0
+GLAD.US,D,20191231,000000,13.6416,13.7923,13.4756,13.6546,227768.06246424,0
+GLAD.US,D,20200102,000000,13.6674,13.9548,13.6546,13.7795,198593.48014584,0
+GLAD.US,D,20200103,000000,13.6962,13.9174,13.6815,13.833,85257.673339309,0
+GLAD.US,D,20200106,000000,13.8604,13.9042,13.7523,13.8056,82316.358569791,0
+GLAD.US,D,20200107,000000,13.7923,13.8474,13.6546,13.7983,118847.79736874,0
+GLAD.US,D,20200108,000000,13.8056,13.8752,13.7523,13.7592,75651.996100508,0
+GLAD.US,D,20200109,000000,13.7649,13.9174,13.7649,13.7923,90348.456203937,0
+GLAD.US,D,20200110,000000,13.8056,13.9304,13.7649,13.7923,66521.664836806,0
+GLAD.US,D,20200113,000000,13.7923,13.9696,13.7923,13.9042,109155.8558416,0
+GLAD.US,D,20200114,000000,13.9548,14.0675,13.9304,14.013,97662.478003373,0
+GLAD.US,D,20200115,000000,14.0268,14.2593,14.0268,14.2539,102060.76685673,0
+GLAD.US,D,20200116,000000,14.3026,14.3693,14.2729,14.3026,78242.304455377,0
+GLAD.US,D,20200117,000000,14.3693,14.3974,14.2192,14.2729,119734.83222338,0
+GLAD.US,D,20200121,000000,14.328,14.4127,14.2461,14.3551,169542.64246175,0
+GLAD.US,D,20200122,000000,14.3438,14.4929,14.3438,14.4657,203219.03077952,0
+GLAD.US,D,20200123,000000,14.4386,14.4386,13.9259,14.3263,134074.33665089,0
+GLAD.US,D,20200124,000000,14.2446,14.3263,14.1049,14.2307,72001.529388192,0
+GLAD.US,D,20200127,000000,14.1201,14.1468,13.9523,14.0379,107527.54303332,0
+GLAD.US,D,20200128,000000,14.0379,14.1049,13.8997,13.9807,103148.88674213,0
+GLAD.US,D,20200129,000000,13.9957,14.1849,13.9807,13.9957,61561.765720016,0
+GLAD.US,D,20200130,000000,13.9957,14.0379,13.8927,14.0379,86828.873239446,0
+GLAD.US,D,20200131,000000,14.0503,14.1201,13.9135,13.968,75624.034572573,0
+GLAD.US,D,20200203,000000,13.9957,14.4657,13.9957,14.1468,164260.29338438,0
+GLAD.US,D,20200204,000000,14.204,14.3148,14.1201,14.2176,57894.046150027,0
+GLAD.US,D,20200205,000000,14.2863,14.3974,14.2176,14.3421,63462.554694255,0
+GLAD.US,D,20200206,000000,14.4505,14.4657,14.1761,14.204,98964.77129432,0
+GLAD.US,D,20200207,000000,14.3421,14.3535,14.204,14.3011,79451.789270602,0
+GLAD.US,D,20200210,000000,14.3839,14.4006,14.3011,14.3839,91102.822532354,0
+GLAD.US,D,20200211,000000,14.3974,14.5352,14.3263,14.4929,108762.60967198,0
+GLAD.US,D,20200212,000000,14.4929,14.5352,14.4127,14.4248,92472.342475618,0
+GLAD.US,D,20200213,000000,14.4386,14.5915,14.4127,14.5763,99702.47969121,0
+GLAD.US,D,20200214,000000,14.6053,14.6053,14.508,14.5352,105532.16080497,0
+GLAD.US,D,20200218,000000,14.6053,14.6053,14.2922,14.352,189462.55395601,0
+GLAD.US,D,20200219,000000,14.2849,14.352,14.1174,14.3135,142841.76297742,0
+GLAD.US,D,20200220,000000,14.3263,14.3961,14.243,14.3135,71695.142433028,0
+GLAD.US,D,20200221,000000,14.2996,14.3135,14.1737,14.2697,65122.398587234,0
+GLAD.US,D,20200224,000000,14.1317,14.1737,14.1174,14.1317,172450.04644205,0
+GLAD.US,D,20200225,000000,14.1737,14.1737,13.1001,13.1623,652209.18353792,0
+GLAD.US,D,20200226,000000,13.3368,14.0379,13.2391,13.6445,228875.81491183,0
+GLAD.US,D,20200227,000000,13.3091,13.4341,12.8078,12.9885,330060.85051032,0
+GLAD.US,D,20200228,000000,12.5427,12.6258,11.8453,12.0273,727793.35806004,0
+GLAD.US,D,20200302,000000,12.203,12.9189,12.0546,12.8912,357748.11751242,0
+GLAD.US,D,20200303,000000,12.9608,13.3368,12.5705,12.668,286731.78578975,0
+GLAD.US,D,20200304,000000,12.8211,12.9744,12.6259,12.7653,175346.74175207,0
+GLAD.US,D,20200305,000000,12.6819,12.7932,12.4869,12.5845,141436.54746657,0
+GLAD.US,D,20200306,000000,12.4308,12.4728,12.1242,12.3615,153335.06999698,0
+GLAD.US,D,20200309,000000,11.6923,11.706,10.8075,11.0099,226769.77642394,0
+GLAD.US,D,20200310,000000,11.4416,11.6087,11.0654,11.5253,185336.7412686,0
+GLAD.US,D,20200311,000000,11.3722,11.4276,10.8005,10.926,249494.76460475,0
+GLAD.US,D,20200312,000000,10.3687,10.3687,9.07236,9.17024,412293.32449627,0
+GLAD.US,D,20200313,000000,9.64356,10.1175,9.08636,10.0759,298142.46889641,0
+GLAD.US,D,20200316,000000,9.3931,9.7555,8.44524,8.98832,331494.0275491,0
+GLAD.US,D,20200317,000000,9.05826,9.14934,8.09696,8.6821,306072.23923679,0
+GLAD.US,D,20200318,000000,8.50104,8.5569,6.61982,6.61982,545036.81140213,0
+GLAD.US,D,20200319,000000,6.63374,8.54378,5.71436,8.20406,470043.39852367,0
+GLAD.US,D,20200320,000000,8.40176,8.84062,7.83614,7.96366,329783.02000924,0
+GLAD.US,D,20200323,000000,7.83614,7.83614,6.0397,6.0678,459255.60307149,0
+GLAD.US,D,20200324,000000,6.43574,7.6381,6.43574,7.14322,265464.36661892,0
+GLAD.US,D,20200325,000000,7.3836,9.68912,7.3836,7.80786,394614.4997206,0
+GLAD.US,D,20200326,000000,8.0343,10.2126,8.0343,8.78378,594868.41868561,0
+GLAD.US,D,20200327,000000,8.65654,9.70356,8.50088,8.76946,292330.0406403,0
+GLAD.US,D,20200330,000000,8.68464,8.76946,7.77964,7.80786,245830.01966538,0
+GLAD.US,D,20200331,000000,7.93546,8.7068,7.68042,7.94932,162649.23343376,0
+GLAD.US,D,20200401,000000,7.52502,7.77964,7.0656,7.14322,220134.56533487,0
+GLAD.US,D,20200402,000000,7.1286,7.32678,6.94502,7.0017,172197.79776441,0
+GLAD.US,D,20200403,000000,7.0723,7.0723,6.36498,6.70484,258436.50428635,0
+GLAD.US,D,20200406,000000,6.9733,7.65016,6.9733,7.17126,215669.04982922,0
+GLAD.US,D,20200407,000000,7.59556,8.317,7.53906,8.20406,290325.13959393,0
+GLAD.US,D,20200408,000000,8.41636,9.20822,8.21766,8.8971,235450.34353599,0
+GLAD.US,D,20200409,000000,9.29292,9.8869,8.75582,9.05208,355131.03748186,0
+GLAD.US,D,20200413,000000,9.13724,9.29292,8.16114,8.76946,247505.33163766,0
+GLAD.US,D,20200414,000000,8.92546,9.20822,8.61402,9.05208,208096.23516474,0
+GLAD.US,D,20200415,000000,8.64222,9.02434,8.24622,8.74092,198748.16093873,0
+GLAD.US,D,20200416,000000,8.78378,8.92546,8.37332,8.41636,183144.43849237,0
+GLAD.US,D,20200417,000000,8.81236,8.9675,8.33364,8.50088,267509.12771577,0
+GLAD.US,D,20200420,000000,8.50088,8.88226,8.4303,8.71282,170131.619327,0
+GLAD.US,D,20200421,000000,8.60004,8.65654,8.35958,8.50088,163122.19970434,0
+GLAD.US,D,20200422,000000,8.72736,8.84062,8.4303,8.57184,166764.93237702,0
+GLAD.US,D,20200423,000000,8.69332,8.7579,8.36444,8.49284,179787.27036042,0
+GLAD.US,D,20200424,000000,8.50726,8.83638,8.49404,8.83638,187205.404232,0
+GLAD.US,D,20200427,000000,8.86458,9.15088,8.85016,8.90766,229854.46838995,0
+GLAD.US,D,20200428,000000,9.1791,9.36538,8.95088,8.96482,182584.01808119,0
+GLAD.US,D,20200429,000000,9.29362,9.851,9.20064,9.66526,247307.22123753,0
+GLAD.US,D,20200430,000000,9.6222,9.90864,9.30826,9.66526,194589.62731436,0
+GLAD.US,D,20200501,000000,9.43646,9.5222,9.22216,9.36538,159323.59638652,0
+GLAD.US,D,20200504,000000,9.23642,9.35106,8.83638,9.07892,212377.32357118,0
+GLAD.US,D,20200505,000000,8.9932,9.44674,8.0067,8.21394,344692.46366595,0
+GLAD.US,D,20200506,000000,8.3931,9.05048,8.3931,8.75052,185441.44826686,0
+GLAD.US,D,20200507,000000,8.89354,9.1729,8.66428,8.75052,182393.04679458,0
+GLAD.US,D,20200508,000000,8.9932,9.1791,8.89354,9.05048,110940.63422117,0
+GLAD.US,D,20200511,000000,9.10768,9.4227,8.91928,9.1225,137983.59622824,0
+GLAD.US,D,20200512,000000,9.22216,9.35024,9.07892,9.1225,128261.31346866,0
+GLAD.US,D,20200513,000000,9.1225,9.1225,8.57884,8.69332,148447.15694148,0
+GLAD.US,D,20200514,000000,8.56442,8.83638,8.27852,8.77894,200981.51361769,0
+GLAD.US,D,20200515,000000,8.736,9.10768,8.69332,8.9221,98331.769895706,0
+GLAD.US,D,20200518,000000,9.14612,9.31926,9.04468,9.2326,87490.431092129,0
+GLAD.US,D,20200519,000000,9.27594,9.4783,9.16,9.2326,78558.805154687,0
+GLAD.US,D,20200520,000000,9.33376,9.59368,9.33376,9.53614,89920.109392847,0
+GLAD.US,D,20200521,000000,9.55046,9.68054,9.53614,9.60826,67115.996037212,0
+GLAD.US,D,20200522,000000,9.60826,9.68054,9.44908,9.62236,81420.994749381,0
+GLAD.US,D,20200526,000000,9.7093,10.1137,9.7093,9.82492,143167.78249474,0
+GLAD.US,D,20200527,000000,10.1137,11.0676,10.0849,10.995,185787.10034637,0
+GLAD.US,D,20200528,000000,11.2118,11.2118,10.4178,10.5616,181448.30410566,0
+GLAD.US,D,20200529,000000,10.5764,10.6214,10.0125,10.1285,154491.0114608,0
+GLAD.US,D,20200601,000000,10.1137,10.3016,9.50738,10.244,288151.87445376,0
+GLAD.US,D,20200602,000000,10.3016,10.3461,10.0705,10.244,91104.012384616,0
+GLAD.US,D,20200603,000000,10.5043,10.8794,10.403,10.5764,203323.7377778,0
+GLAD.US,D,20200604,000000,10.605,11.082,10.4467,10.894,123076.53227604,0
+GLAD.US,D,20200605,000000,11.2267,11.6164,11.1542,11.1829,192191.48009836,0
+GLAD.US,D,20200608,000000,11.819,11.9418,11.5443,11.819,152389.1374558,0
+GLAD.US,D,20200609,000000,11.819,11.819,11.1542,11.53,229991.89632518,0
+GLAD.US,D,20200610,000000,11.5009,11.6887,10.8857,11.039,142411.03646181,0
+GLAD.US,D,20200611,000000,10.6146,10.7928,9.99854,10.1137,242231.90645219,0
+GLAD.US,D,20200612,000000,10.5616,10.9809,10.4983,10.6921,150982.73209272,0
+GLAD.US,D,20200615,000000,10.3447,11.2843,10.1859,10.8075,155592.81464711,0
+GLAD.US,D,20200616,000000,11.1979,11.4866,10.894,11.1979,190063.42934379,0
+GLAD.US,D,20200617,000000,11.2843,11.2984,10.9082,10.9666,119316.59915644,0
+GLAD.US,D,20200618,000000,10.9009,11.2064,10.8278,10.857,109158.23554611,0
+GLAD.US,D,20200619,000000,10.9446,11.0436,10.4637,10.7117,120482.05943829,0
+GLAD.US,D,20200622,000000,10.6386,10.7844,10.4925,10.755,126980.43751826,0
+GLAD.US,D,20200623,000000,10.799,10.799,10.5657,10.5948,76744.2804688,0
+GLAD.US,D,20200624,000000,10.5948,10.5948,9.69148,10.3177,215065.79473691,0
+GLAD.US,D,20200625,000000,10.3033,10.5361,10.0847,10.2451,116315.79177428,0
+GLAD.US,D,20200626,000000,10.0991,10.4203,10.0263,10.3329,81068.79848248,0
+GLAD.US,D,20200629,000000,10.391,10.5361,9.96852,10.522,152355.22666659,0
+GLAD.US,D,20200630,000000,10.5161,10.8014,10.405,10.6533,123025.96355528,0
+GLAD.US,D,20200701,000000,10.7404,10.799,10.3033,10.405,156359.07949807,0
+GLAD.US,D,20200702,000000,10.6242,10.644,10.1137,10.3177,98102.723336993,0
+GLAD.US,D,20200706,000000,10.4784,10.522,10.2319,10.2885,139062.19729563,0
+GLAD.US,D,20200707,000000,10.274,10.2885,10.0559,10.1723,97842.145693587,0
+GLAD.US,D,20200708,000000,10.1574,10.3329,10.15,10.2304,68211.849962256,0
+GLAD.US,D,20200709,000000,10.2596,10.2596,9.8809,9.91014,105363.20178504,0
+GLAD.US,D,20200710,000000,9.93906,10.2013,9.91014,10.0847,68500.389133625,0
+GLAD.US,D,20200713,000000,10.1866,10.3619,10.0263,10.1866,119007.23757065,0
+GLAD.US,D,20200714,000000,10.1137,10.1865,9.89572,10.0847,76132.10148461,0
+GLAD.US,D,20200715,000000,10.216,10.5657,10.1866,10.449,125291.44224507,0
+GLAD.US,D,20200716,000000,10.4346,10.7404,10.3761,10.7404,99736.985406544,0
+GLAD.US,D,20200717,000000,10.7844,10.7844,10.6386,10.726,55264.472670806,0
+GLAD.US,D,20200720,000000,10.6818,10.7539,10.3761,10.58,128241.08598036,0
+GLAD.US,D,20200721,000000,10.5948,10.9882,10.5948,10.9739,98848.760699654,0
+GLAD.US,D,20200722,000000,10.9446,11.3528,10.857,11.2797,126680.5947505,0
+GLAD.US,D,20200723,000000,11.2579,11.2696,10.743,10.9343,105906.96426468,0
+GLAD.US,D,20200724,000000,10.8903,10.8903,10.699,10.7583,44589.118256535,0
+GLAD.US,D,20200727,000000,10.802,10.8464,10.3463,10.523,117661.51467246,0
+GLAD.US,D,20200728,000000,10.5079,10.7289,10.405,10.655,45097.780094709,0
+GLAD.US,D,20200729,000000,10.7136,11.0226,10.699,10.743,98361.516202031,0
+GLAD.US,D,20200730,000000,10.6297,11.0516,10.6297,10.861,146021.64312366,0
+GLAD.US,D,20200731,000000,10.802,10.9343,10.5371,10.655,121804.58021754,0
+GLAD.US,D,20200803,000000,10.655,10.9196,10.5963,10.7726,114607.75886504,0
+GLAD.US,D,20200804,000000,10.787,10.9196,10.6699,10.905,106110.42899995,0
+GLAD.US,D,20200805,000000,11.0226,11.0666,10.8752,10.9637,52110.174347998,0
+GLAD.US,D,20200806,000000,10.9637,11.0962,10.8903,11.0298,86273.807163406,0
+GLAD.US,D,20200807,000000,11.0375,11.2869,11.0005,11.2283,106890.97207795,0
+GLAD.US,D,20200810,000000,11.3312,11.4636,11.2133,11.2133,116701.89883038,0
+GLAD.US,D,20200811,000000,11.3458,11.5224,11.0516,11.1399,81154.467844698,0
+GLAD.US,D,20200812,000000,11.2869,11.3312,10.9794,11.1546,89542.926228619,0
+GLAD.US,D,20200813,000000,11.1399,11.3186,11.0541,11.1111,55062.792713917,0
+GLAD.US,D,20200814,000000,11.1546,11.3312,11.1299,11.2283,98205.050630755,0
+GLAD.US,D,20200817,000000,11.2869,11.3754,11.2426,11.3164,111559.95231887,0
+GLAD.US,D,20200818,000000,11.3754,11.4191,11.1111,11.1841,135537.259996,0
+GLAD.US,D,20200819,000000,11.1841,11.2869,11.1254,11.2283,91475.246287562,0
+GLAD.US,D,20200820,000000,11.2133,11.3019,11.1696,11.2426,93439.09743121,0
+GLAD.US,D,20200821,000000,11.2801,11.3246,10.9244,11.0577,153220.84418068,0
+GLAD.US,D,20200824,000000,11.1765,11.3392,10.9834,11.2651,133627.54712987,0
+GLAD.US,D,20200825,000000,11.3098,11.3609,10.9835,11.2505,104912.84270727,0
+GLAD.US,D,20200826,000000,11.2651,11.2651,11.0431,11.1318,54668.356692033,0
+GLAD.US,D,20200827,000000,11.117,11.4133,11.117,11.2209,95842.598982343,0
+GLAD.US,D,20200828,000000,11.3246,11.3848,11.1318,11.3246,39492.38613064,0
+GLAD.US,D,20200831,000000,11.3834,11.3834,11.1908,11.2948,122021.72825372,0
+GLAD.US,D,20200901,000000,11.2505,11.3392,11.1468,11.3392,95516.579465004,0
+GLAD.US,D,20200902,000000,11.2801,11.3985,11.1908,11.369,94652.746729309,0
+GLAD.US,D,20200903,000000,11.369,11.3765,10.9273,11.0874,171032.33748256,0
+GLAD.US,D,20200904,000000,11.2059,11.2357,10.6277,11.0281,157870.78678556,0
+GLAD.US,D,20200908,000000,10.8652,10.9395,10.7164,10.8652,107543.60603873,0
+GLAD.US,D,20200909,000000,10.9541,11.117,10.9239,11.0431,96322.109440317,0
+GLAD.US,D,20200910,000000,11.1318,11.1765,11.0129,11.0431,53024.575804459,0
+GLAD.US,D,20200911,000000,11.0281,11.145,10.8946,10.9395,72719.605222896,0
+GLAD.US,D,20200914,000000,11.0431,11.2505,10.8799,11.117,92809.070663225,0
+GLAD.US,D,20200915,000000,11.1318,11.354,11.117,11.1765,70280.408104161,0
+GLAD.US,D,20200916,000000,11.1765,11.4723,11.1765,11.3098,125079.64854404,0
+GLAD.US,D,20200917,000000,11.3098,11.4875,11.2948,11.3098,80364.40594868,0
+GLAD.US,D,20200918,000000,11.3098,11.4429,11.2651,11.369,115761.91555048,0
+GLAD.US,D,20200921,000000,11.2209,11.4877,11.117,11.4429,195320.79152386,0
+GLAD.US,D,20200922,000000,11.5105,11.5105,11.0022,11.1066,130850.43197128,0
+GLAD.US,D,20200923,000000,11.1367,11.286,10.9721,11.0022,97952.801953104,0
+GLAD.US,D,20200924,000000,11.0468,11.0468,10.5985,10.7781,144400.4694289,0
+GLAD.US,D,20200925,000000,10.7629,10.9124,10.7084,10.9124,57353.258301018,0
+GLAD.US,D,20200928,000000,11.0022,11.3984,11.0022,11.2266,99014.745088948,0
+GLAD.US,D,20200929,000000,11.3458,11.3605,11.1217,11.1217,70273.268990645,0
+GLAD.US,D,20200930,000000,11.2411,11.3605,11.0022,11.0765,100363.44261776,0
+GLAD.US,D,20201001,000000,11.1814,11.3605,11.1367,11.3011,56515.007388751,0
+GLAD.US,D,20201002,000000,11.2111,11.4954,11.1367,11.4205,75398.557570624,0
+GLAD.US,D,20201005,000000,11.4505,11.5105,11.3458,11.376,65717.91963989,0
+GLAD.US,D,20201006,000000,11.4804,11.5401,11.376,11.376,51663.979753109,0
+GLAD.US,D,20201007,000000,11.3906,11.4658,11.2563,11.3458,88933.126948948,0
+GLAD.US,D,20201008,000000,11.4359,11.5105,11.37,11.4205,54877.77068857,0
+GLAD.US,D,20201009,000000,11.4954,11.4989,11.4059,11.4505,50449.735528882,0
+GLAD.US,D,20201012,000000,11.4804,11.5071,11.3906,11.4359,89192.514740109,0
+GLAD.US,D,20201013,000000,11.4505,11.5105,11.286,11.4059,61066.192256626,0
+GLAD.US,D,20201014,000000,11.5105,11.5551,11.3906,11.3906,95004.348070076,0
+GLAD.US,D,20201015,000000,11.316,11.4505,11.2424,11.4059,75762.652360043,0
+GLAD.US,D,20201016,000000,11.4505,11.6595,11.3906,11.5105,147645.19652293,0
+GLAD.US,D,20201019,000000,11.4954,11.615,11.3605,11.5255,181487.56923001,0
+GLAD.US,D,20201020,000000,11.6452,11.6452,11.5105,11.57,185962.00862756,0
+GLAD.US,D,20201021,000000,11.615,11.615,11.316,11.4804,174246.72334413,0
+GLAD.US,D,20201022,000000,11.5332,11.5332,11.1582,11.3673,145000.74989055,0
+GLAD.US,D,20201023,000000,11.3673,11.6086,11.3673,11.4124,66099.267286987,0
+GLAD.US,D,20201026,000000,11.3222,11.3301,10.6585,10.7798,306682.03851646,0
+GLAD.US,D,20201027,000000,10.8098,11.3372,10.6739,10.8247,169511.11137704,0
+GLAD.US,D,20201028,000000,10.8247,10.9074,10.5985,10.5985,184661.50011499,0
+GLAD.US,D,20201029,000000,10.6137,10.855,10.5092,10.8247,102093.4877937,0
+GLAD.US,D,20201030,000000,10.8398,11.0962,10.8111,11.0205,99998.752902206,0
+GLAD.US,D,20201102,000000,11.1565,11.307,11.0506,11.081,100452.68153674,0
+GLAD.US,D,20201103,000000,11.1715,11.2919,10.9452,10.9452,99143.249132272,0
+GLAD.US,D,20201104,000000,11.0054,11.2772,10.9298,11.2017,85028.626780596,0
+GLAD.US,D,20201105,000000,11.3372,11.5031,11.2919,11.4428,97085.399660645,0
+GLAD.US,D,20201106,000000,11.4576,11.4576,11.2088,11.4276,66588.29656299,0
+GLAD.US,D,20201109,000000,11.6764,11.9405,11.3823,11.5485,223335.86282167,0
+GLAD.US,D,20201110,000000,11.6238,11.9852,11.5179,11.8649,171856.31016779,0
+GLAD.US,D,20201111,000000,12.0608,12.6036,11.9405,12.3168,216796.43483896,0
+GLAD.US,D,20201112,000000,12.1364,12.4977,11.9704,12.2568,150603.76415011,0
+GLAD.US,D,20201113,000000,12.2867,12.6036,12.189,12.4977,169349.88639675,0
+GLAD.US,D,20201116,000000,12.6488,13.0559,12.5584,12.7241,224459.08334854,0
+GLAD.US,D,20201117,000000,12.7622,12.905,12.6339,12.6488,246058.47129797,0
+GLAD.US,D,20201118,000000,12.7844,12.935,12.6639,12.6942,160003.00202301,0
+GLAD.US,D,20201119,000000,12.747,12.8389,12.5345,12.686,124316.35832371,0
+GLAD.US,D,20201120,000000,12.6182,12.8005,12.5496,12.6105,121607.06474354,0
+GLAD.US,D,20201123,000000,12.6105,12.7626,12.6105,12.6105,72775.528278789,0
+GLAD.US,D,20201124,000000,12.656,12.7772,12.5803,12.7017,145604.00498284,0
+GLAD.US,D,20201125,000000,12.7017,12.9297,12.6656,12.8688,122443.53087743,0
+GLAD.US,D,20201127,000000,12.9144,13.0663,12.7927,12.8991,101810.89788359,0
+GLAD.US,D,20201130,000000,12.831,12.99,12.6713,12.747,121945.57770953,0
+GLAD.US,D,20201201,000000,12.8389,12.9447,12.7626,12.7777,181535.16332013,0
+GLAD.US,D,20201202,000000,12.8083,13.0058,12.7789,12.8389,117401.53195517,0
+GLAD.US,D,20201203,000000,12.8688,13.1119,12.8536,12.9297,95828.915681434,0
+GLAD.US,D,20201204,000000,13.0058,13.2485,12.9297,13.2033,122248.99003405,0
+GLAD.US,D,20201207,000000,13.264,13.264,12.8841,13.0663,132316.32994702,0
+GLAD.US,D,20201208,000000,13.0814,13.127,12.9601,13.0969,82058.160630881,0
+GLAD.US,D,20201209,000000,13.1729,13.1729,12.9144,13.127,129810.50110212,0
+GLAD.US,D,20201210,000000,13.0663,13.089,12.7626,12.8991,239282.85764304,0
+GLAD.US,D,20201211,000000,12.9447,13.0814,12.8406,13.0204,112118.58795167,0
+GLAD.US,D,20201214,000000,13.127,13.2926,13.0357,13.1119,146121.59071292,0
+GLAD.US,D,20201215,000000,13.2033,13.5827,13.1729,13.522,127406.99955098,0
+GLAD.US,D,20201216,000000,13.4768,13.7338,13.4156,13.4919,135948.35394943,0
+GLAD.US,D,20201217,000000,13.522,13.844,13.5071,13.7955,91160.530366631,0
+GLAD.US,D,20201218,000000,13.8567,14.0076,13.522,13.8262,189886.73628422,0
+GLAD.US,D,20201221,000000,13.7805,13.8104,13.522,13.5682,160058.33015276,0
+GLAD.US,D,20201222,000000,13.6516,13.6824,13.4227,13.4986,127790.13197647,0
+GLAD.US,D,20201223,000000,13.4833,13.5601,13.4071,13.4377,108556.76523221,0
+GLAD.US,D,20201224,000000,13.4986,13.4986,13.1776,13.2847,87604.656908433,0
+GLAD.US,D,20201228,000000,13.4986,13.6903,13.2615,13.3149,108430.64089337,0
+GLAD.US,D,20201229,000000,13.3761,13.6059,13.3305,13.5141,103732.50927225,0
+GLAD.US,D,20201230,000000,13.5908,13.6516,13.4833,13.5141,84501.522232496,0
+GLAD.US,D,20201231,000000,13.575,13.6212,13.3455,13.5601,101423.0060491,0
+GLAD.US,D,20210104,000000,13.6367,13.6673,13.1618,13.3305,130237.06313484,0
+GLAD.US,D,20210105,000000,13.3614,13.575,13.3455,13.5141,76383.16031001,0
+GLAD.US,D,20210106,000000,13.5292,13.6673,13.3614,13.4681,85671.146997234,0
+GLAD.US,D,20210107,000000,13.4681,13.6212,13.3761,13.4833,79070.441623499,0
+GLAD.US,D,20210108,000000,13.6059,13.7591,13.4529,13.7591,153247.02093025,0
+GLAD.US,D,20210111,000000,13.6673,13.8817,13.6118,13.8051,114351.34570451,0
+GLAD.US,D,20210112,000000,13.8051,13.9123,13.7435,13.8051,73147.357107869,0
+GLAD.US,D,20210113,000000,13.8511,13.9271,13.7435,13.8967,68538.464405717,0
+GLAD.US,D,20210114,000000,13.9735,14.205,13.9431,14.126,98739.29429237,0
+GLAD.US,D,20210115,000000,14.0806,14.2182,13.9597,14.1725,106551.86418583,0
+GLAD.US,D,20210119,000000,14.2182,14.4477,14.0499,14.3556,140309.75738295,0
+GLAD.US,D,20210120,000000,14.4171,14.5549,14.1761,14.4936,132349.05088398,0
+GLAD.US,D,20210121,000000,14.5786,14.5935,14.409,14.4552,136164.31213335,0
+GLAD.US,D,20210122,000000,14.4552,14.4655,14.1934,14.3628,112367.86199868,0
+GLAD.US,D,20210125,000000,14.4245,14.5476,14.286,14.4552,97628.567214161,0
+GLAD.US,D,20210126,000000,14.4552,14.6323,14.3628,14.486,130213.8610159,0
+GLAD.US,D,20210127,000000,14.4552,14.7324,14.2559,14.3319,109256.39835699,0
+GLAD.US,D,20210128,000000,14.347,14.4396,13.9159,14.0082,158153.37669565,0
+GLAD.US,D,20210129,000000,13.9017,14.1775,13.9001,14.0082,111897.87035873,0
+GLAD.US,D,20210201,000000,14.0547,14.1623,13.9468,14.1313,137795.00464614,0
+GLAD.US,D,20210202,000000,14.147,14.486,14.147,14.347,106567.33226511,0
+GLAD.US,D,20210203,000000,14.3937,14.6245,14.3008,14.6245,102577.16273454,0
+GLAD.US,D,20210204,000000,14.6245,14.9943,14.409,14.8568,165414.45006983,0
+GLAD.US,D,20210205,000000,14.6864,15.3149,14.6095,15.2103,158635.26685813,0
+GLAD.US,D,20210208,000000,15.3781,15.5688,15.1008,15.2876,192154.59467851,0
+GLAD.US,D,20210209,000000,15.2248,15.2471,14.8864,14.9783,142782.86529089,0
+GLAD.US,D,20210210,000000,15.0408,15.3484,15.0097,15.2407,170109.60706033,0
+GLAD.US,D,20210211,000000,15.3195,15.4104,15.0568,15.1328,130754.05393878,0
+GLAD.US,D,20210212,000000,15.1799,15.3654,15.0097,15.2248,168491.40799619,0
+GLAD.US,D,20210216,000000,15.4039,15.433,15.1244,15.1244,122389.98752605,0
+GLAD.US,D,20210217,000000,15.1409,15.3178,15.0158,15.0313,111797.92276948,0
+GLAD.US,D,20210218,000000,15.0476,15.1723,14.9689,15.0628,64932.61715288,0
+GLAD.US,D,20210219,000000,15.1563,15.1786,15.0237,15.0628,78688.499050285,0
+GLAD.US,D,20210222,000000,15.0158,15.281,15.0158,15.1723,88755.838963241,0
+GLAD.US,D,20210223,000000,15.2184,15.2487,14.9096,15.1244,95002.563291702,0
+GLAD.US,D,20210224,000000,15.1563,15.3263,15.1409,15.2184,99031.99794662,0
+GLAD.US,D,20210225,000000,15.2325,15.4039,14.9205,14.9847,120318.45475349,0
+GLAD.US,D,20210226,000000,15.1409,15.2645,15.0476,15.0941,129307.19359908,0
+GLAD.US,D,20210301,000000,15.4187,15.5293,15.2248,15.3263,170769.97506077,0
+GLAD.US,D,20210302,000000,15.3881,15.5688,15.281,15.4039,144414.74765593,0
+GLAD.US,D,20210303,000000,15.4655,15.6347,15.3421,15.4187,166726.85710493,0
+GLAD.US,D,20210304,000000,15.5128,15.5621,14.939,15.1863,170514.15682636,0
+GLAD.US,D,20210305,000000,15.1863,15.1863,14.4577,15.079,208072.43811967,0
+GLAD.US,D,20210308,000000,15.2645,15.4655,15.1244,15.2325,150015.97713712,0
+GLAD.US,D,20210309,000000,15.359,15.8102,15.2567,15.6529,190274.62811871,0
+GLAD.US,D,20210310,000000,15.7285,15.9751,15.6216,15.6529,131288.2976004,0
+GLAD.US,D,20210311,000000,15.8418,15.8843,15.666,15.7285,91010.608982754,0
+GLAD.US,D,20210312,000000,15.8254,15.8734,15.7499,15.8734,112455.91106542,0
+GLAD.US,D,20210315,000000,15.9595,16.1213,15.8418,16.0558,215467.36987231,0
+GLAD.US,D,20210316,000000,16.1213,16.1213,15.76,15.793,141696.53018386,0
+GLAD.US,D,20210317,000000,15.8502,15.8601,15.6562,15.7367,107500.77135763,0
+GLAD.US,D,20210318,000000,15.906,15.906,15.5361,15.5833,100780.48583246,0
+GLAD.US,D,20210319,000000,15.5522,15.6097,15.1436,15.4722,184632.34873479,0
+GLAD.US,D,20210322,000000,15.5965,15.6725,15.4236,15.5192,102521.23967866,0
+GLAD.US,D,20210323,000000,15.3165,15.5361,15.2374,15.27,118156.49320973,0
+GLAD.US,D,20210324,000000,15.3928,15.6112,15.1597,15.2069,98641.726407622,0
+GLAD.US,D,20210325,000000,15.2232,15.4559,14.9407,15.3312,115238.38055914,0
+GLAD.US,D,20210326,000000,15.5833,15.6562,15.3468,15.5522,131570.29258437,0
+GLAD.US,D,20210329,000000,15.6112,15.6562,15.4088,15.4868,117735.88043827,0
+GLAD.US,D,20210330,000000,15.5029,15.7038,15.4868,15.5522,85017.918110311,0
+GLAD.US,D,20210331,000000,15.5604,15.7515,15.4868,15.4868,98170.544915415,0
+GLAD.US,D,20210401,000000,15.6112,15.8926,15.6112,15.8785,115268.7217916,0
+GLAD.US,D,20210405,000000,15.9227,15.9953,15.8785,15.9679,105018.73955779,0
+GLAD.US,D,20210406,000000,15.8018,16.1465,15.8018,16.0827,138588.63609891,0
+GLAD.US,D,20210407,000000,16.2171,16.3146,16.1465,16.2339,101468.22043471,0
+GLAD.US,D,20210408,000000,16.2339,16.3969,16.2339,16.3969,94239.867997502,0
+GLAD.US,D,20210409,000000,16.3969,16.5785,16.3499,16.4407,111937.13548308,0
+GLAD.US,D,20210412,000000,16.5163,16.7836,16.4861,16.7365,244862.66978367,0
+GLAD.US,D,20210413,000000,16.7365,16.797,16.3634,16.6289,147235.29242176,0
+GLAD.US,D,20210414,000000,16.7063,16.7214,16.5449,16.5785,112939.58600627,0
+GLAD.US,D,20210415,000000,16.5785,16.7298,16.4709,16.6609,99958.297925607,0
+GLAD.US,D,20210416,000000,16.7533,16.8105,16.6777,16.797,105142.48419211,0
+GLAD.US,D,20210419,000000,16.8424,16.9348,16.7365,16.9265,160741.90027214,0
+GLAD.US,D,20210420,000000,16.9736,17.0172,16.7533,16.8928,114443.55925412,0
+GLAD.US,D,20210421,000000,16.9265,17.076,16.8593,17.076,158585.29306351,0
+GLAD.US,D,20210422,000000,17.1334,17.1334,16.8172,16.8828,104062.09834635,0
+GLAD.US,D,20210423,000000,16.9164,17.0106,16.8088,16.9164,133746.53235518,0
+GLAD.US,D,20210426,000000,16.9651,17.0256,16.7869,16.8323,102104.79139009,0
+GLAD.US,D,20210427,000000,16.8172,17.0845,16.7869,17.0542,119154.77925003,0
+GLAD.US,D,20210428,000000,17.1013,17.1987,17.0542,17.1483,93853.166015256,0
+GLAD.US,D,20210429,000000,17.1987,17.4324,17.0894,17.4173,136900.83067798,0
+GLAD.US,D,20210430,000000,17.4005,17.4777,17.3065,17.3215,86434.437217562,0
+GLAD.US,D,20210503,000000,17.3668,17.4492,17.3215,17.3215,72707.706700366,0
+GLAD.US,D,20210504,000000,17.3668,17.4173,17.0256,17.1987,117928.04157714,0
+GLAD.US,D,20210505,000000,17.1987,17.2207,17.0106,17.182,86189.327653427,0
+GLAD.US,D,20210506,000000,17.2324,17.256,17.0188,17.2494,78282.759431987,0
+GLAD.US,D,20210507,000000,17.1987,17.3668,17.1569,17.2642,78423.75692397,0
+GLAD.US,D,20210510,000000,17.3518,17.4324,17.1334,17.1987,117626.414031,0
+GLAD.US,D,20210511,000000,17.1163,17.1651,16.4458,16.7113,208948.16937791,0
+GLAD.US,D,20210512,000000,16.7113,16.9617,15.7914,15.9868,240937.34720089,0
+GLAD.US,D,20210513,000000,16.0339,16.5835,16.0339,16.429,117151.66298204,0
+GLAD.US,D,20210514,000000,16.5197,16.7113,16.4911,16.6979,96114.480222162,0
+GLAD.US,D,20210517,000000,16.7432,16.9651,16.634,16.9164,135927.53153499,0
+GLAD.US,D,20210518,000000,16.8744,17.0491,16.8256,16.908,67113.616332705,0
+GLAD.US,D,20210519,000000,16.9416,17.2256,16.6878,17.1922,113664.8009545,0
+GLAD.US,D,20210520,000000,17.1585,17.3787,17.0642,17.3032,87314.332958679,0
+GLAD.US,D,20210521,000000,17.3467,17.4206,17.1752,17.2575,84322.449468422,0
+GLAD.US,D,20210524,000000,17.1585,17.362,17.1416,17.3334,88065.12973035,0
+GLAD.US,D,20210525,000000,17.3334,17.5264,17.0341,17.0777,100800.11839463,0
+GLAD.US,D,20210526,000000,17.0642,17.4442,16.9869,17.362,107953.51013991,0
+GLAD.US,D,20210527,000000,17.493,18.4697,17.4591,18.14,282165.72776872,0
+GLAD.US,D,20210528,000000,18.1705,18.315,17.9012,17.9972,118073.79847814,0
+GLAD.US,D,20210601,000000,18.1705,18.2004,17.9299,18.0777,161990.05528558,0
+GLAD.US,D,20210602,000000,18.1705,18.3318,18.0777,18.1872,125781.0664472,0
+GLAD.US,D,20210603,000000,18.2308,18.5485,18.1872,18.3621,144010.79281602,0
+GLAD.US,D,20210604,000000,18.582,18.582,18.3621,18.4257,105288.2410931,0
+GLAD.US,D,20210607,000000,18.5485,18.7538,18.532,18.663,163627.88691189,0
+GLAD.US,D,20210608,000000,18.7237,18.8983,18.663,18.7538,134723.40105492,0
+GLAD.US,D,20210609,000000,18.7538,18.8327,18.5168,18.6321,195794.35272056,0
+GLAD.US,D,20210610,000000,18.7384,18.8174,18.315,18.5013,192228.96044432,0
+GLAD.US,D,20210611,000000,18.6159,18.7384,18.5013,18.6479,197233.47902062,0
+GLAD.US,D,20210614,000000,18.6794,18.7099,18.4845,18.6159,178457.01554153,0
+GLAD.US,D,20210615,000000,18.695,18.695,18.1872,18.3939,142733.48642239,0
+GLAD.US,D,20210616,000000,18.4107,18.7064,18.315,18.5652,161680.6936998,0
+GLAD.US,D,20210617,000000,18.5905,18.6245,17.7805,18.1149,233788.1199385,0
+GLAD.US,D,20210618,000000,18.1469,18.1469,17.3636,17.5281,373301.86616416,0
+GLAD.US,D,20210621,000000,17.666,18.2542,17.5904,18.0983,169409.97393554,0
+GLAD.US,D,20210622,000000,18.1149,18.1923,17.8122,18.0188,116225.95792917,0
+GLAD.US,D,20210623,000000,17.935,18.177,17.8761,18.0342,72765.414534638,0
+GLAD.US,D,20210624,000000,17.9517,18.2542,17.935,18.1149,103335.69354587,0
+GLAD.US,D,20210625,000000,18.2073,18.3386,18.0342,18.0342,94753.289244681,0
+GLAD.US,D,20210628,000000,18.0511,18.3048,17.9686,18.177,91870.872161691,0
+GLAD.US,D,20210629,000000,18.0679,18.2073,18.0024,18.0511,63125.826506637,0
+GLAD.US,D,20210630,000000,18.0828,18.2073,18.0511,18.162,80673.767534468,0
+GLAD.US,D,20210701,000000,18.177,18.4307,18.177,18.3838,74423.473649255,0
+GLAD.US,D,20210702,000000,18.3838,18.5741,18.2379,18.5399,62300.663969156,0
+GLAD.US,D,20210706,000000,18.6071,18.6071,18.3084,18.5083,82677.478728592,0
+GLAD.US,D,20210707,000000,18.476,18.5905,18.1923,18.2709,87031.148122458,0
+GLAD.US,D,20210708,000000,18.0983,18.1752,17.666,17.9065,149644.14830804,0
+GLAD.US,D,20210709,000000,18.3535,18.3535,18.0342,18.2883,107042.08331409,0
+GLAD.US,D,20210712,000000,18.2883,18.6245,18.2379,18.5399,112000.79257863,0
+GLAD.US,D,20210713,000000,18.5741,18.5905,18.3216,18.4175,66537.727842234,0
+GLAD.US,D,20210714,000000,18.4477,18.6071,18.162,18.1923,54643.964720846,0
+GLAD.US,D,20210715,000000,18.1651,18.4609,18.1149,18.1923,68574.159973307,0
+GLAD.US,D,20210716,000000,18.3535,18.4175,18.177,18.2709,69650.976262305,0
+GLAD.US,D,20210719,000000,18.0679,18.0679,17.4947,17.7636,156588.72098291,0
+GLAD.US,D,20210720,000000,17.8611,18.3368,17.8122,18.1923,76669.319776861,0
+GLAD.US,D,20210721,000000,18.3048,18.476,18.2709,18.3386,76152.923899035,0
+GLAD.US,D,20210722,000000,18.2796,18.3922,18.0878,18.2141,47324.588586273,0
+GLAD.US,D,20210723,000000,18.3452,18.3771,18.0259,18.1669,72858.223010377,0
+GLAD.US,D,20210726,000000,18.1217,18.4089,17.992,18.1838,95216.141771116,0
+GLAD.US,D,20210727,000000,18.1518,18.229,18.0411,18.1383,50356.927053144,0
+GLAD.US,D,20210728,000000,18.1838,18.2596,18.0259,18.1669,46868.280247232,0
+GLAD.US,D,20210729,000000,18.2629,18.3771,18.1518,18.1986,59255.237127502,0
+GLAD.US,D,20210730,000000,18.229,18.3771,18.0576,18.229,74361.601332091,0
+GLAD.US,D,20210802,000000,18.3452,18.4863,18.2141,18.3132,91162.910071144,0
+GLAD.US,D,20210803,000000,18.33,18.3771,18.0878,18.3771,67869.767439506,0
+GLAD.US,D,20210804,000000,18.2141,18.3602,18.0878,18.2796,62466.648358449,0
+GLAD.US,D,20210805,000000,18.2796,18.5032,18.229,18.4697,66920.86026771,0
+GLAD.US,D,20210806,000000,18.6339,18.8548,18.5183,18.8223,96527.35895397,0
+GLAD.US,D,20210809,000000,18.8548,18.8548,18.4697,18.6339,91887.530093241,0
+GLAD.US,D,20210810,000000,18.6339,18.7739,18.5434,18.6494,52526.027710435,0
+GLAD.US,D,20210811,000000,18.7567,18.7739,18.6027,18.6176,69802.087498444,0
+GLAD.US,D,20210812,000000,18.6339,18.6967,18.4697,18.6967,41471.110427444,0
+GLAD.US,D,20210813,000000,18.7401,18.9987,18.6494,18.8377,118104.13971059,0
+GLAD.US,D,20210816,000000,18.8109,19.0846,18.6649,18.969,69947.249473324,0
+GLAD.US,D,20210817,000000,18.8548,19.0276,18.6967,18.9837,104006.77021658,0
+GLAD.US,D,20210818,000000,18.969,19.2499,18.8223,18.8548,196058.49992074,0
+GLAD.US,D,20210819,000000,18.7739,18.8056,17.9184,17.9418,173699.39130774,0
+GLAD.US,D,20210820,000000,18.0177,18.5284,17.8628,18.5284,110567.61553983,0
+GLAD.US,D,20210823,000000,18.5284,18.7871,18.3403,18.434,102799.66510587,0
+GLAD.US,D,20210824,000000,18.421,18.6463,18.421,18.562,46516.083980332,0
+GLAD.US,D,20210825,000000,18.562,18.8846,18.562,18.6463,57783.389890492,0
+GLAD.US,D,20210826,000000,18.6775,18.8193,18.3873,18.5131,66379.477492579,0
+GLAD.US,D,20210827,000000,18.5956,18.9673,18.545,18.8343,56838.052275454,0
+GLAD.US,D,20210830,000000,18.9673,18.9673,18.6611,18.7082,95220.901180125,0
+GLAD.US,D,20210831,000000,18.7705,19.0257,18.7538,18.8343,77430.230292683,0
+GLAD.US,D,20210901,000000,18.7082,18.9821,18.6775,18.7082,92560.986468472,0
+GLAD.US,D,20210902,000000,18.7082,18.9183,18.6775,18.7237,59468.815606922,0
+GLAD.US,D,20210903,000000,18.7871,18.8343,18.5198,18.6775,69575.420644238,0
+GLAD.US,D,20210907,000000,18.5956,18.6463,18.3066,18.3403,112399.3930834,0
+GLAD.US,D,20210908,000000,18.421,18.5369,18.3233,18.3403,57935.096052748,0
+GLAD.US,D,20210909,000000,18.3553,18.545,18.177,18.2393,84190.970794452,0
+GLAD.US,D,20210910,000000,18.2647,18.3721,18.0324,18.0812,80489.935361374,0
+GLAD.US,D,20210913,000000,18.2896,18.3553,18.0812,18.2725,64902.870846555,0
+GLAD.US,D,20210914,000000,18.3721,18.4494,18.2222,18.256,76869.214955372,0
+GLAD.US,D,20210915,000000,18.3233,18.7148,18.2614,18.6463,96463.10693231,0
+GLAD.US,D,20210916,000000,18.6123,18.7237,18.4036,18.5131,67518.16609874,0
+GLAD.US,D,20210917,000000,18.545,18.6123,18.434,18.545,95579.641634424,0
+GLAD.US,D,20210920,000000,18.3233,18.3233,17.7116,18.0493,159630.57826781,0
+GLAD.US,D,20210921,000000,18.0731,18.5214,18.0713,18.3165,100942.30573888,0
+GLAD.US,D,20210922,000000,18.4594,18.6071,18.3771,18.4444,70128.701941905,0
+GLAD.US,D,20210923,000000,18.4444,18.6557,18.4292,18.4292,58740.626028061,0
+GLAD.US,D,20210924,000000,18.414,18.5233,18.3165,18.3483,67418.218509479,0
+GLAD.US,D,20210927,000000,18.4292,18.601,18.3655,18.414,58404.492766582,0
+GLAD.US,D,20210928,000000,18.4444,18.4594,18.0731,18.1853,86297.60420846,0
+GLAD.US,D,20210929,000000,18.1853,18.3337,18.14,18.2661,52797.314024129,0
+GLAD.US,D,20210930,000000,18.3801,18.5741,18.1536,18.2661,109258.18313537,0
+GLAD.US,D,20211001,000000,18.3655,18.6245,18.3165,18.5399,57381.219828964,0
+GLAD.US,D,20211004,000000,18.4594,18.5233,18.2995,18.414,72757.680495005,0
+GLAD.US,D,20211005,000000,18.3975,18.6071,18.3975,18.4594,37175.743793971,0
+GLAD.US,D,20211006,000000,18.3483,18.5741,18.3351,18.4594,43175.573779924,0
+GLAD.US,D,20211007,000000,18.6071,18.7348,18.4292,18.4594,45424.394538169,0
+GLAD.US,D,20211008,000000,18.5083,18.5803,18.3801,18.3801,45502.329860742,0
+GLAD.US,D,20211011,000000,18.4444,18.5569,18.3165,18.3975,82151.564032749,0
+GLAD.US,D,20211012,000000,18.4292,18.5399,18.2326,18.3165,85772.879364868,0
+GLAD.US,D,20211013,000000,18.2995,18.4292,18.2159,18.3165,66835.785831615,0
+GLAD.US,D,20211014,000000,18.3801,18.4594,18.2159,18.3975,71136.506800235,0
+GLAD.US,D,20211015,000000,18.3975,18.5741,18.3975,18.476,61091.774080071,0
+GLAD.US,D,20211018,000000,18.4932,18.7991,18.476,18.7991,92149.297588904,0
+GLAD.US,D,20211019,000000,18.831,18.9488,18.7503,18.9488,81610.776183734,0
+GLAD.US,D,20211020,000000,18.9786,19.0091,18.8474,18.9488,66900.632779414,0
+GLAD.US,D,20211021,000000,18.972,19.0831,18.7905,18.8396,45299.460051599,0
+GLAD.US,D,20211022,000000,18.8563,18.9232,18.5975,18.8896,48202.699549016,0
+GLAD.US,D,20211025,000000,18.9569,18.9569,18.695,18.7739,63124.041728252,0
+GLAD.US,D,20211026,000000,18.8396,18.8439,18.5803,18.6794,49878.606447423,0
+GLAD.US,D,20211027,000000,18.695,18.8896,18.5975,18.695,74789.948143192,0
+GLAD.US,D,20211028,000000,18.7739,18.9876,18.6394,18.9401,80203.180968389,0
+GLAD.US,D,20211029,000000,18.9876,19.3418,18.9786,19.1336,96331.033332223,0
+GLAD.US,D,20211101,000000,19.1003,19.325,18.7567,18.9066,104883.69132707,0
+GLAD.US,D,20211102,000000,18.8728,19.0023,18.7099,18.8728,58894.711894835,0
+GLAD.US,D,20211103,000000,18.9066,19.0327,18.8563,18.9066,62299.474116905,0
+GLAD.US,D,20211104,000000,19.0176,19.0344,18.8563,18.9569,69732.481141648,0
+GLAD.US,D,20211105,000000,19.0659,19.2158,18.9569,19.1336,49748.317625715,0
+GLAD.US,D,20211108,000000,19.182,19.4257,19.1003,19.3083,75862.599949304,0
+GLAD.US,D,20211109,000000,19.325,19.3452,19.0327,19.1003,54978.313203951,0
+GLAD.US,D,20211110,000000,19.1003,19.2641,19.0491,19.0831,41453.262643648,0
+GLAD.US,D,20211111,000000,19.0831,19.2499,19.0477,19.2158,35475.444924377,0
+GLAD.US,D,20211112,000000,19.182,19.2641,19.0491,19.1163,47197.274395197,0
+GLAD.US,D,20211115,000000,19.1003,19.2408,19.0659,19.1163,64561.383249934,0
+GLAD.US,D,20211116,000000,19.4257,20.0616,19.182,19.9939,249622.07879582,0
+GLAD.US,D,20211117,000000,20.0616,20.4514,20.0616,20.076,161681.88355204,0
+GLAD.US,D,20211118,000000,20.1808,20.1958,19.6914,19.742,75361.077224643,0
+GLAD.US,D,20211119,000000,19.6914,19.7735,19.2194,19.4475,80123.460867442,0
+GLAD.US,D,20211122,000000,19.5621,19.6412,19.2026,19.2358,88367.947128756,0
+GLAD.US,D,20211123,000000,19.2999,20.0698,19.2194,19.8563,148366.24698827,0
+GLAD.US,D,20211124,000000,19.8563,19.8849,19.693,19.8079,43738.373895611,0
+GLAD.US,D,20211126,000000,19.4475,19.4963,19.053,19.4475,78748.586589052,0
+GLAD.US,D,20211129,000000,19.4632,19.6227,19.1368,19.266,108800.09001794,0
+GLAD.US,D,20211130,000000,19.0359,19.253,18.3197,18.9893,149823.22107212,0
+GLAD.US,D,20211201,000000,19.4475,19.4475,18.6967,18.7758,87742.67976978,0
+GLAD.US,D,20211202,000000,18.7921,19.2358,18.7651,19.0059,62773.035313614,0
+GLAD.US,D,20211203,000000,19.053,19.1033,18.8257,18.9736,53588.5657724,0
+GLAD.US,D,20211206,000000,19.1201,19.1521,18.6306,18.8745,118119.60778988,0
+GLAD.US,D,20211207,000000,18.9251,19.0059,18.7116,18.7758,64405.512604786,0
+GLAD.US,D,20211208,000000,18.8745,18.9736,18.7419,18.8257,53719.449520234,0
+GLAD.US,D,20211209,000000,18.858,18.942,18.6479,18.8257,52492.116921225,0
+GLAD.US,D,20211210,000000,18.942,18.9736,18.7317,18.8094,33769.791719645,0
+GLAD.US,D,20211213,000000,18.7419,18.7921,18.5633,18.6479,60364.179427338,0
+GLAD.US,D,20211214,000000,18.5975,18.7921,18.2694,18.3855,73246.114844868,0
+GLAD.US,D,20211215,000000,18.4494,18.6794,18.2362,18.515,49484.765351666,0
+GLAD.US,D,20211216,000000,18.5803,18.7921,18.4021,18.5469,82117.058317403,0
+GLAD.US,D,20211217,000000,18.4644,18.545,18.2694,18.3516,62744.478859545,0
+GLAD.US,D,20211220,000000,18.2694,18.2694,16.7651,17.5535,296100.08750405,0
+GLAD.US,D,20211221,000000,17.8628,18.3516,17.8325,18.009,91096.278344966,0
+GLAD.US,D,20211222,000000,18.0493,18.4292,17.8559,18.0663,64000.962838756,0
+GLAD.US,D,20211223,000000,18.1485,18.4122,18.1332,18.33,66716.800606314,0
+GLAD.US,D,20211227,000000,18.4444,18.5102,18.2579,18.5102,57355.043079397,0
+GLAD.US,D,20211228,000000,18.5416,18.755,18.4444,18.5249,72199.04486219,0
+GLAD.US,D,20211229,000000,18.6915,19.2009,18.6915,18.9707,105844.4970214,0
+GLAD.US,D,20211230,000000,18.9707,19.1401,18.7886,18.8223,40979.106520812,0
+GLAD.US,D,20211231,000000,18.8878,19.1317,18.8377,19.0511,64759.493650054,0
+GLAD.US,D,20220103,000000,18.9552,19.3131,18.8223,18.9384,111402.29689535,0
+GLAD.US,D,20220104,000000,19.2341,19.2341,18.4444,18.7384,167567.4877217,0
+GLAD.US,D,20220105,000000,18.8223,18.9537,18.476,18.5587,51533.690931401,0
+GLAD.US,D,20220106,000000,18.5587,18.9052,18.1332,18.4444,74282.476157272,0
+GLAD.US,D,20220107,000000,18.5102,18.6915,18.4292,18.5102,30854.653699698,0
+GLAD.US,D,20220110,000000,18.4594,18.6261,18.3132,18.4845,78535.008109627,0
+GLAD.US,D,20220111,000000,18.5102,18.7237,18.3705,18.6429,47184.186020414,0
+GLAD.US,D,20220112,000000,18.7886,18.9052,18.5759,18.8548,48346.076745508,0
+GLAD.US,D,20220113,000000,18.7723,19.1504,18.7723,18.7886,72572.063543521,0
+GLAD.US,D,20220114,000000,18.8223,18.8863,18.4444,18.5416,102824.65200318,0
+GLAD.US,D,20220118,000000,18.4122,18.7723,18.3132,18.6747,92229.61261599,0
+GLAD.US,D,20220119,000000,18.7723,18.8548,18.5102,18.5923,74616.824640377,0
+GLAD.US,D,20220120,000000,18.5334,18.6982,18.2039,18.2527,63610.691299753,0
+GLAD.US,D,20220121,000000,18.1872,18.2694,17.607,17.6913,167450.8822009,0
+GLAD.US,D,20220124,000000,17.1954,17.3197,16.4004,17.029,306635.6342786,0
+GLAD.US,D,20220125,000000,16.8475,17.666,16.8475,17.4591,109000.58012258,0
+GLAD.US,D,20220126,000000,17.607,17.8896,17.2763,17.476,86821.73412593,0
+GLAD.US,D,20220127,000000,17.4591,17.7736,17.3602,17.4105,56851.735576363,0
+GLAD.US,D,20220128,000000,17.5097,17.5264,17.1364,17.5097,60703.882245574,0
+GLAD.US,D,20220131,000000,17.5755,18.1217,17.5599,18.1217,94879.413583504,0
+GLAD.US,D,20220201,000000,18.1217,18.5013,18.0375,18.3368,129699.24991647,0
+GLAD.US,D,20220202,000000,18.3686,18.5334,18.2362,18.2866,76657.421254331,0
+GLAD.US,D,20220203,000000,18.4845,18.7488,18.2866,18.7166,76371.26178748,0
+GLAD.US,D,20220204,000000,18.7488,18.7886,18.3516,18.601,58136.776009643,0
+GLAD.US,D,20220207,000000,18.7651,19.1622,18.6339,18.997,105016.35985329,0
+GLAD.US,D,20220208,000000,19.0799,19.1603,18.8474,18.9805,53231.610096489,0
+GLAD.US,D,20220209,000000,19.0966,19.1149,18.831,18.8816,70665.920234156,0
+GLAD.US,D,20220210,000000,18.8474,19.0799,18.8474,18.8816,61476.69128392,0
+GLAD.US,D,20220211,000000,18.9805,19.0127,18.601,18.7488,66947.037017272,0
+GLAD.US,D,20220214,000000,18.6828,18.8156,18.5183,18.5836,78204.824109413,0
+GLAD.US,D,20220215,000000,18.7317,18.8208,18.5836,18.6662,45087.071424432,0
+GLAD.US,D,20220216,000000,18.7651,19.0966,18.6846,18.8647,89464.395979928,0
+GLAD.US,D,20220217,000000,18.8257,18.8728,18.6412,18.7237,57820.870236462,0
+GLAD.US,D,20220218,000000,18.7739,18.7739,18.5741,18.6557,59859.682072048,0
+GLAD.US,D,20220222,000000,18.5233,18.5485,18.0259,18.0747,110871.62279048,0
+GLAD.US,D,20220223,000000,18.0915,18.2092,17.6425,17.6762,63084.776603921,0
+GLAD.US,D,20220224,000000,17.4105,17.8257,16.8441,17.8091,122960.52168137,0
+GLAD.US,D,20220225,000000,17.8593,18.2092,17.8593,18.0576,53717.069815728,0
+GLAD.US,D,20220228,000000,18.2579,18.2579,17.8426,17.992,77913.905233543,0
+GLAD.US,D,20220301,000000,18.1923,18.2237,17.5599,17.7751,73164.60996553,0
+GLAD.US,D,20220302,000000,17.8426,18.2411,17.7918,18.0411,46757.623987699,0
+GLAD.US,D,20220303,000000,18.2092,18.3904,18.1249,18.2579,53401.758968673,0
+GLAD.US,D,20220304,000000,18.1584,18.2914,17.9248,18.0747,45134.070588427,0
+GLAD.US,D,20220307,000000,18.009,18.009,17.5771,17.6086,63337.620207683,0
+GLAD.US,D,20220308,000000,17.5771,17.8206,17.3551,17.6425,74186.693050892,0
+GLAD.US,D,20220309,000000,17.8091,18.1822,17.7751,18.0576,71787.950908773,0
+GLAD.US,D,20220310,000000,17.8257,18.1249,17.8257,17.992,68923.976535706,0
+GLAD.US,D,20220311,000000,18.1078,18.4072,18.0915,18.2579,59477.739498822,0
+GLAD.US,D,20220314,000000,18.4576,19.3218,18.4576,19.0223,204706.94102195,0
+GLAD.US,D,20220315,000000,19.1553,19.3218,18.8896,18.9232,110583.67854526,0
+GLAD.US,D,20220316,000000,19.1553,19.505,19.0393,19.3051,119183.3357041,0
+GLAD.US,D,20220317,000000,19.4707,19.9536,19.3149,19.9536,135297.50476701,0
+GLAD.US,D,20220318,000000,19.804,19.9704,19.4058,19.4223,242919.64105445,0
+GLAD.US,D,20220321,000000,19.7554,20.2698,19.5219,20.038,177197.55693168,0
+GLAD.US,D,20220322,000000,20.0632,20.1452,19.8546,20.0778,84901.90751564,0
+GLAD.US,D,20220323,000000,20.1624,20.2122,19.7115,19.7623,80760.031822814,0
+GLAD.US,D,20220324,000000,19.794,19.9454,19.5943,19.6782,64507.839898548,0
+GLAD.US,D,20220325,000000,19.6949,19.9954,19.6949,19.8113,110581.29884075,0
+GLAD.US,D,20220328,000000,19.844,19.844,19.5943,19.6616,71051.432364134,0
+GLAD.US,D,20220329,000000,19.7115,19.9954,19.6616,19.9117,87273.87798208,0
+GLAD.US,D,20220330,000000,19.8274,19.9788,19.5269,19.5602,54256.072886355,0
+GLAD.US,D,20220331,000000,19.7115,20.046,19.6616,19.7115,74767.9358765,0
+GLAD.US,D,20220401,000000,19.7453,19.9117,19.6616,19.8617,45603.467302251,0
+GLAD.US,D,20220404,000000,19.6444,19.8946,19.6444,19.794,67898.918819709,0
+GLAD.US,D,20220405,000000,19.794,20.0778,19.7623,19.844,61711.092177776,0
+GLAD.US,D,20220406,000000,19.7453,19.9954,19.7453,19.9288,51885.8871983,0
+GLAD.US,D,20220407,000000,20.0128,20.021,19.7016,19.8946,51732.396257658,0
+GLAD.US,D,20220408,000000,19.9454,20.058,19.8946,19.9623,56987.973659337,0
+GLAD.US,D,20220411,000000,20.0292,20.046,19.715,19.8946,69064.379101566,0
+GLAD.US,D,20220412,000000,19.8946,20.2122,19.8274,19.9117,95687.323263323,0
+GLAD.US,D,20220413,000000,20.0292,20.28,19.9954,20.28,75211.155840766,0
+GLAD.US,D,20220414,000000,20.2964,20.5132,20.1958,20.4124,72911.171435646,0
+GLAD.US,D,20220418,000000,20.4294,20.8816,20.4294,20.7132,129994.33327522,0
+GLAD.US,D,20220419,000000,20.7132,21.1322,20.648,21.1152,147417.93474261,0
+GLAD.US,D,20220420,000000,21.1992,21.3656,21.0986,21.166,108383.04680326,0
+GLAD.US,D,20220421,000000,21.3812,21.4144,20.8594,20.927,84124.933994408,0
+GLAD.US,D,20220422,000000,20.994,20.994,20.3218,20.4226,96527.953880092,0
+GLAD.US,D,20220425,000000,19.8849,20.5632,19.8349,20.49,101286.17304,0
+GLAD.US,D,20220426,000000,20.4058,20.5404,19.6959,19.7674,104443.44599344,0
+GLAD.US,D,20220427,000000,19.8349,20.3558,19.8174,20.0364,102293.97789833,0
+GLAD.US,D,20220428,000000,20.154,20.2302,19.6662,20.0192,64669.064878839,0
+GLAD.US,D,20220429,000000,20.0866,20.154,19.5652,19.5818,74073.062160733,0
+GLAD.US,D,20220502,000000,19.7335,19.9861,18.9095,19.2121,136546.25470658,0
+GLAD.US,D,20220503,000000,19.3131,19.8512,19.2464,19.8349,85807.98000633,0
+GLAD.US,D,20220504,000000,20.3558,20.9776,20.0022,20.8264,141333.03032056,0
+GLAD.US,D,20220505,000000,20.8264,20.8264,19.7841,20.0192,103236.34088273,0
+GLAD.US,D,20220506,000000,19.952,20.3054,19.8597,20.3054,63934.926038707,0
+GLAD.US,D,20220509,000000,19.9185,19.9889,19.4645,19.5316,91474.056435311,0
+GLAD.US,D,20220510,000000,19.6662,19.952,19.2121,19.5149,80595.832211894,0
+GLAD.US,D,20220511,000000,19.549,19.9185,19.431,19.4475,113107.95010007,0
+GLAD.US,D,20220512,000000,19.3131,19.3969,18.8428,18.994,110722.89125887,0
+GLAD.US,D,20220513,000000,19.2121,19.549,19.0886,19.431,72300.77722983,0
+GLAD.US,D,20220516,000000,19.5818,19.8849,19.4145,19.7674,81166.961293356,0
+GLAD.US,D,20220517,000000,19.8849,20.154,19.8349,20.0364,72580.987435415,0
+GLAD.US,D,20220518,000000,20.0698,20.0698,19.549,20.0364,122698.75418571,0
+GLAD.US,D,20220519,000000,19.5934,19.7623,18.4098,18.4603,177108.89716416,0
+GLAD.US,D,20220520,000000,18.7648,19.3568,18.2916,18.6635,88225.260883484,0
+GLAD.US,D,20220523,000000,18.7987,19.1706,18.7436,19.1199,82506.91859728,0
+GLAD.US,D,20220524,000000,19.1538,19.1959,18.393,18.6126,101078.0736687,0
+GLAD.US,D,20220525,000000,18.6295,19.1706,18.5282,18.968,84546.521804355,0
+GLAD.US,D,20220526,000000,19.4074,19.4748,19.0184,19.1199,109435.83286616,0
+GLAD.US,D,20220527,000000,19.2041,19.4581,19.1538,19.4581,61249.615566651,0
+GLAD.US,D,20220531,000000,19.4748,19.5592,19.3058,19.3903,83466.38391105,0
+GLAD.US,D,20220601,000000,19.5766,19.7623,19.1366,19.3903,68282.342518207,0
+GLAD.US,D,20220602,000000,19.3903,19.6102,19.3058,19.3903,62035.170398155,0
+GLAD.US,D,20220603,000000,19.424,19.424,18.9085,19.1199,100711.91520432,0
+GLAD.US,D,20220606,000000,19.2724,19.2724,18.9508,19.2041,55336.06763708,0
+GLAD.US,D,20220607,000000,18.9845,19.1199,18.8154,19.0184,108341.49819878,0
+GLAD.US,D,20220608,000000,19.0184,19.0184,18.6126,18.714,79897.078298663,0
+GLAD.US,D,20220609,000000,18.968,18.968,18.4945,18.5111,97015.430157614,0
+GLAD.US,D,20220610,000000,18.5958,18.6126,18.0886,18.562,152262.17642454,0
+GLAD.US,D,20220613,000000,18.2409,18.2622,16.77,16.9222,369907.00426489,0
+GLAD.US,D,20220614,000000,17.0574,17.0574,16.4826,16.7023,326048.43692566,0
+GLAD.US,D,20220615,000000,16.9222,17.3109,16.6517,17.1082,182920.11001402,0
+GLAD.US,D,20220616,000000,16.9559,16.9559,16.1276,16.2121,256843.89562559,0
+GLAD.US,D,20220617,000000,16.3305,16.8207,16.265,16.5164,623579.10395186,0
+GLAD.US,D,20220621,000000,17.0067,17.0407,16.5471,16.6492,149703.33576516,0
+GLAD.US,D,20220622,000000,16.4619,16.6323,16.3598,16.3768,90505.987647755,0
+GLAD.US,D,20220623,000000,16.3428,16.6152,16.0534,16.1896,137957.38263192,0
+GLAD.US,D,20220624,000000,16.2236,16.6832,16.2236,16.6152,82070.118826665,0
+GLAD.US,D,20220627,000000,16.7343,17.211,16.6492,17.16,107149.80821573,0
+GLAD.US,D,20220628,000000,17.3472,17.546,17.0918,17.1088,72682.050064132,0
+GLAD.US,D,20220629,000000,17.0918,17.3472,16.7513,16.9046,67073.997725509,0
+GLAD.US,D,20220630,000000,16.7854,17.3814,16.7684,17.1769,101400.77624359,0
+GLAD.US,D,20220701,000000,17.194,17.4324,17.1088,17.4153,104064.11648694,0
+GLAD.US,D,20220705,000000,17.2451,17.3151,16.7854,17.262,140048.58052922,0
+GLAD.US,D,20220706,000000,17.4153,17.4153,17.0578,17.2451,51491.048899815,0
+GLAD.US,D,20220707,000000,17.2961,17.7433,17.2961,17.7216,66180.539298046,0
+GLAD.US,D,20220708,000000,17.7899,17.8237,17.5003,17.6707,44351.605292022,0
+GLAD.US,D,20220711,000000,17.6536,18.1814,17.5752,18.0963,127331.04275493,0
+GLAD.US,D,20220712,000000,17.8921,18.2155,17.7047,17.841,92565.465127506,0
+GLAD.US,D,20220713,000000,17.7899,17.9595,17.5344,17.7387,136499.41825521,0
+GLAD.US,D,20220714,000000,17.4833,17.6196,17.313,17.5686,47366.219788911,0
+GLAD.US,D,20220715,000000,17.841,18.079,17.5846,18.0452,50311.519299317,0
+GLAD.US,D,20220718,000000,18.3346,18.3685,18.0281,18.079,76568.976043462,0
+GLAD.US,D,20220719,000000,18.1644,18.5814,18.1301,18.5218,80882.365414207,0
+GLAD.US,D,20220720,000000,18.5559,18.8625,18.4539,18.6067,103365.67988585,0
+GLAD.US,D,20220721,000000,18.586,18.7062,18.3123,18.6034,57090.618168906,0
+GLAD.US,D,20220722,000000,18.6892,18.7919,18.5177,18.6209,45821.703741897,0
+GLAD.US,D,20220725,000000,18.7237,18.7237,18.158,18.586,96571.514383546,0
+GLAD.US,D,20220726,000000,18.4666,18.8261,18.4481,18.7574,72298.165295824,0
+GLAD.US,D,20220727,000000,18.9116,19.0138,18.7833,18.8261,66348.477363788,0
+GLAD.US,D,20220728,000000,19.0148,19.0148,18.244,18.2612,124813.26796126,0
+GLAD.US,D,20220729,000000,18.3639,18.8431,18.3123,18.5177,98990.034507404,0
+GLAD.US,D,20220801,000000,19.0148,19.1687,18.3639,18.3807,106493.10936911,0
+GLAD.US,D,20220802,000000,18.278,18.415,18.0211,18.0897,67603.562632025,0
+GLAD.US,D,20220803,000000,18.1925,18.3121,18.1066,18.158,67951.483943582,0
+GLAD.US,D,20220804,000000,18.2097,18.3807,17.9354,18.0038,92081.227926207,0
+GLAD.US,D,20220805,000000,18.0553,18.295,17.9868,18.1925,51014.837949455,0
+GLAD.US,D,20220808,000000,18.1925,18.2941,18.1066,18.1241,69399.793967083,0
+GLAD.US,D,20220809,000000,18.1751,18.1751,17.9868,18.0381,45856.145616701,0
+GLAD.US,D,20220810,000000,18.141,18.3295,18.141,18.2264,103327.3756902,0
+GLAD.US,D,20220811,000000,18.4666,18.4666,18.141,18.1925,69304.640990925,0
+GLAD.US,D,20220812,000000,18.3807,18.4577,18.2567,18.3123,58595.55296961,0
+GLAD.US,D,20220815,000000,18.3807,18.5006,18.3123,18.415,109259.55080455,0
+GLAD.US,D,20220816,000000,18.4494,18.4837,18.295,18.3981,63260.967603923,0
+GLAD.US,D,20220817,000000,18.2868,18.3639,18.158,18.295,63195.002657263,0
+GLAD.US,D,20220818,000000,18.244,18.415,18.1246,18.2612,79453.318845964,0
+GLAD.US,D,20220819,000000,18.2264,18.244,18.0726,18.1241,93739.691762047,0
+GLAD.US,D,20220822,000000,18.1204,18.2235,17.8101,17.8964,94435.845353007,0
+GLAD.US,D,20220823,000000,17.7755,17.9134,17.6205,17.6721,107744.72340992,0
+GLAD.US,D,20220824,000000,17.5859,17.8575,17.5687,17.8274,69657.876618098,0
+GLAD.US,D,20220825,000000,17.8274,17.8964,17.7587,17.8446,52388.69962575,0
+GLAD.US,D,20220826,000000,17.8618,17.8728,17.5687,17.5859,56252.13711974,0
+GLAD.US,D,20220829,000000,17.4135,17.6104,17.4135,17.4481,64314.257096689,0
+GLAD.US,D,20220830,000000,17.5169,17.5516,17.1377,17.2066,75127.358012531,0
+GLAD.US,D,20220831,000000,17.4309,17.5084,17.2411,17.3618,61534.27572622,0
+GLAD.US,D,20220901,000000,17.2584,17.5371,16.9998,17.2066,116018.54653735,0
+GLAD.US,D,20220902,000000,17.3273,17.4824,17.1032,17.1205,53219.851994597,0
+GLAD.US,D,20220906,000000,17.2066,17.2239,16.7756,16.8446,110467.86393451,0
+GLAD.US,D,20220907,000000,16.8446,17.2049,16.8274,17.1549,56832.72575981,0
+GLAD.US,D,20220908,000000,17.1894,17.246,17.086,17.2411,47891.892706234,0
+GLAD.US,D,20220909,000000,17.3791,17.4793,17.2584,17.3273,58888.276349619,0
+GLAD.US,D,20220912,000000,17.4135,17.4481,17.2756,17.3618,88661.279418445,0
+GLAD.US,D,20220913,000000,17.2411,17.3273,16.9825,17.017,70999.43658261,0
+GLAD.US,D,20220914,000000,17.1205,17.2842,16.9136,17.0515,65433.093746727,0
+GLAD.US,D,20220915,000000,17.0515,17.1377,16.8618,16.9136,58642.352689886,0
+GLAD.US,D,20220916,000000,16.8101,16.8751,16.6722,16.7411,103028.67322772,0
+GLAD.US,D,20220919,000000,16.7239,16.9825,16.6722,16.8791,65330.432218968,0
+GLAD.US,D,20220920,000000,16.8446,16.8446,16.4998,16.5687,76772.842499916,0
+GLAD.US,D,20220921,000000,16.4958,16.7215,16.409,16.4263,96594.736098577,0
+GLAD.US,D,20220922,000000,16.4958,16.5479,15.9923,16.0964,109510.54659112,0
+GLAD.US,D,20220923,000000,15.8533,15.9401,15.2282,15.3497,161226.7717764,0
+GLAD.US,D,20220926,000000,15.2456,15.3293,14.2558,14.5684,163415.78482684,0
+GLAD.US,D,20220927,000000,14.6378,15.2456,14.5857,14.6552,112501.21872238,0
+GLAD.US,D,20220928,000000,14.7594,15.2803,14.5684,15.1935,92898.580940007,0
+GLAD.US,D,20220929,000000,15.1761,15.1761,14.4121,14.5684,119011.8192315,0
+GLAD.US,D,20220930,000000,14.6031,15.1587,14.5163,14.7421,128726.75244588,0
+GLAD.US,D,20221003,000000,14.8462,14.9827,14.4121,14.7941,114289.97813691,0
+GLAD.US,D,20221004,000000,15.1414,15.7491,15.1414,15.7491,106833.16651443,0
+GLAD.US,D,20221005,000000,15.6276,15.6783,15.231,15.4366,54083.768634466,0
+GLAD.US,D,20221006,000000,15.4366,15.506,15.0893,15.1414,43558.537771591,0
+GLAD.US,D,20221007,000000,15.0198,15.1067,14.7767,14.8115,69826.118472323,0
+GLAD.US,D,20221010,000000,14.8115,14.9407,14.4642,14.6031,72519.047970834,0
+GLAD.US,D,20221011,000000,14.4989,14.6204,14.2906,14.4642,71519.277737852,0
+GLAD.US,D,20221012,000000,14.5857,14.9677,14.4381,14.8462,97505.817036695,0
+GLAD.US,D,20221013,000000,14.551,15.2977,14.3427,15.2456,79345.244152591,0
+GLAD.US,D,20221014,000000,15.3845,15.4886,15.2386,15.3324,56568.796604116,0
+GLAD.US,D,20221017,000000,15.5234,15.8533,15.506,15.8012,74152.313167114,0
+GLAD.US,D,20221018,000000,16.0617,16.2527,15.9228,16.0096,68647.24193609,0
+GLAD.US,D,20221019,000000,15.836,16.1311,15.8186,15.9923,90635.276207511,0
+GLAD.US,D,20221020,000000,15.9747,16.1673,15.8173,15.8697,59246.243589806,0
+GLAD.US,D,20221021,000000,15.7823,16.0622,15.6423,15.9923,55008.368010106,0
+GLAD.US,D,20221024,000000,16.1673,16.3213,16.0447,16.2022,79533.751270535,0
+GLAD.US,D,20221025,000000,16.1498,16.7619,16.1498,16.6746,72525.682442715,0
+GLAD.US,D,20221026,000000,16.7271,16.8321,16.5521,16.5871,56807.536226546,0
+GLAD.US,D,20221027,000000,16.7096,16.8671,16.3072,16.3772,80818.544838053,0
+GLAD.US,D,20221028,000000,16.4997,16.7796,16.4121,16.7096,98410.729358453,0
+GLAD.US,D,20221031,000000,16.7621,16.8321,16.5172,16.5346,102853.21174294,0
+GLAD.US,D,20221101,000000,16.7271,16.7271,16.4646,16.6046,50415.002395265,0
+GLAD.US,D,20221102,000000,16.5434,16.7446,16.3772,16.4471,85785.689364443,0
+GLAD.US,D,20221103,000000,16.3072,16.5784,16.2546,16.4646,78737.042092098,0
+GLAD.US,D,20221104,000000,16.4821,16.7971,16.4296,16.6921,109835.56183831,0
+GLAD.US,D,20221107,000000,16.7271,17.4095,16.7271,17.3045,110936.323587,0
+GLAD.US,D,20221108,000000,17.3045,17.5845,17.0945,17.182,84081.96622175,0
+GLAD.US,D,20221109,000000,17.182,17.3395,16.9021,17.077,78948.507225542,0
+GLAD.US,D,20221110,000000,17.392,17.8101,17.252,17.3395,93701.343683906,0
+GLAD.US,D,20221111,000000,17.4445,17.6894,17.357,17.5669,66035.988955527,0
+GLAD.US,D,20221114,000000,17.6545,17.7943,17.322,17.5669,119527.52327871,0
+GLAD.US,D,20221115,000000,18.0041,18.5641,17.6195,18.4069,154330.68355192,0
+GLAD.US,D,20221116,000000,18.3717,18.6694,18.2145,18.3543,89881.826151996,0
+GLAD.US,D,20221117,000000,18.1431,18.5655,17.9843,18.5655,53485.431129218,0
+GLAD.US,D,20221118,000000,18.6535,18.6714,18.1605,18.2484,72606.591977764,0
+GLAD.US,D,20221121,000000,18.231,18.2575,18.0902,18.1431,64870.359119977,0
+GLAD.US,D,20221122,000000,18.231,18.3895,18.1431,18.284,61981.832461107,0
+GLAD.US,D,20221123,000000,18.1251,18.4247,18.0862,18.2135,89983.169016815,0
+GLAD.US,D,20221125,000000,18.2484,18.5655,18.2155,18.3985,71255.433674283,0
+GLAD.US,D,20221128,000000,18.4775,18.4775,17.9493,18.0022,77437.266769495,0
+GLAD.US,D,20221129,000000,17.9932,18.1431,17.7202,17.9668,86322.551898813,0
+GLAD.US,D,20221130,000000,18.1251,18.174,17.7378,18.0022,93940.132619866,0
+GLAD.US,D,20221201,000000,18.1251,18.1959,17.8084,17.8259,79418.587138885,0
+GLAD.US,D,20221202,000000,17.8611,18.0022,17.5617,18.0022,174062.11687556,0
+GLAD.US,D,20221205,000000,17.9315,18.002,17.544,17.5617,71150.406663298,0
+GLAD.US,D,20221206,000000,17.6145,17.729,17.2476,17.3327,78440.984366366,0
+GLAD.US,D,20221207,000000,17.3855,17.544,17.2527,17.3855,45958.116866255,0
+GLAD.US,D,20221208,000000,17.3855,17.6144,17.2446,17.3855,60359.307069784,0
+GLAD.US,D,20221209,000000,17.3327,17.5969,17.2446,17.4912,45225.198643652,0
+GLAD.US,D,20221212,000000,17.4207,17.4384,17.2975,17.4031,49162.292271652,0
+GLAD.US,D,20221213,000000,17.5264,17.6321,17.2774,17.3327,75220.345267355,0
+GLAD.US,D,20221214,000000,17.3855,17.4912,17.208,17.2975,43018.495985825,0
+GLAD.US,D,20221215,000000,17.2798,17.3027,17.1213,17.2622,51076.622439441,0
+GLAD.US,D,20221216,000000,17.0755,17.227,16.8219,16.9275,103468.0695137,0
+GLAD.US,D,20221219,000000,17.105,17.2292,16.6969,16.8211,73371.695602302,0
+GLAD.US,D,20221220,000000,16.7679,16.7867,16.3952,16.484,123748.26931285,0
+GLAD.US,D,20221221,000000,16.6614,17.0872,16.6614,16.8033,51812.571224893,0
+GLAD.US,D,20221222,000000,16.8388,16.8388,16.3775,16.6969,88307.647770705,0
+GLAD.US,D,20221223,000000,16.7679,17.0163,16.6791,16.9985,66760.358537645,0
+GLAD.US,D,20221227,000000,17.2824,17.3002,16.7856,16.9275,83505.397056533,0
+GLAD.US,D,20221228,000000,16.9098,17.1202,16.7324,16.7856,53454.838397889,0
+GLAD.US,D,20221229,000000,16.8033,17.0872,16.7856,17.0872,56912.391282695,0
+GLAD.US,D,20221230,000000,17.0872,17.3534,16.8211,17.0695,74918.154463901,0
+GLAD.US,D,20230103,000000,17.2025,17.3887,17.0695,17.3002,83941.043084236,0
+GLAD.US,D,20230104,000000,17.3356,17.4952,17.2647,17.4244,54981.008440604,0
+GLAD.US,D,20230105,000000,17.4953,17.4953,16.9808,17.0872,82922.657091922,0
+GLAD.US,D,20230106,000000,17.2469,17.3002,17.1652,17.2647,30328.966339997,0
+GLAD.US,D,20230109,000000,17.3002,17.6018,17.3002,17.4599,81280.389918927,0
+GLAD.US,D,20230110,000000,17.5486,17.6284,17.4421,17.5663,40201.731040249,0
+GLAD.US,D,20230111,000000,17.7615,17.8856,17.726,17.7793,119385.0460962,0
+GLAD.US,D,20230112,000000,17.9212,18.0632,17.7438,18.0632,96057.976584374,0
+GLAD.US,D,20230113,000000,17.9921,18.0986,17.8502,18.0099,108581.8136188,0
+GLAD.US,D,20230117,000000,18.0632,18.3115,18.0099,18.0454,145689.49977924,0
+GLAD.US,D,20230118,000000,18.0099,18.205,17.8856,17.9921,145204.82243924,0
+GLAD.US,D,20230119,000000,17.876,18.0369,17.7509,17.9117,74710.300785513,0
+GLAD.US,D,20230120,000000,17.9832,18.0548,17.9007,18.0369,63673.704372151,0
+GLAD.US,D,20230123,000000,18.0189,18.2513,17.9564,18.162,124253.31300897,0
+GLAD.US,D,20230124,000000,18.1262,18.2244,17.9832,18.0189,55181.303837341,0
+GLAD.US,D,20230125,000000,17.9832,18.0548,17.8404,18.0369,62189.590109662,0
+GLAD.US,D,20230126,000000,18.0726,18.0816,17.8939,18.0011,97144.872358401,0
+GLAD.US,D,20230127,000000,18.0548,18.1442,17.9296,17.9832,67740.613791034,0
+GLAD.US,D,20230130,000000,17.9654,18.2335,17.9475,18.0726,61078.602199634,0
+GLAD.US,D,20230131,000000,18.2335,18.466,18.1696,18.466,104244.342432,0
+GLAD.US,D,20230201,000000,18.4837,18.6448,18.3139,18.466,104340.00151186,0
+GLAD.US,D,20230202,000000,18.6087,18.7698,18.4301,18.5733,96133.459397006,0
+GLAD.US,D,20230203,000000,18.5733,18.755,18.4301,18.6803,76168.122786285,0
+GLAD.US,D,20230206,000000,18.6982,18.7698,18.3229,18.5194,87590.711978056,0
+GLAD.US,D,20230207,000000,18.716,19.4312,18.591,19.3953,171340.51610604,0
+GLAD.US,D,20230208,000000,19.2345,19.3599,19.0201,19.1452,78400.727392992,0
+GLAD.US,D,20230209,000000,19.1273,19.306,18.8145,18.9125,79952.530244159,0
+GLAD.US,D,20230210,000000,18.9666,19.0021,18.7698,19.0021,50494.56833371,0
+GLAD.US,D,20230213,000000,19.056,19.0914,18.9125,19.056,69586.106799685,0
+GLAD.US,D,20230214,000000,19.0021,19.1273,18.9308,19.0914,61657.591367247,0
+GLAD.US,D,20230215,000000,19.1092,19.1092,18.922,19.0201,114605.73118806,0
+GLAD.US,D,20230216,000000,18.7951,19.1163,18.777,18.9032,68384.050492962,0
+GLAD.US,D,20230217,000000,18.9212,19.0829,18.8129,18.849,93991.061464569,0
+GLAD.US,D,20230221,000000,18.7051,18.8129,18.3674,18.4889,85880.13794597,0
+GLAD.US,D,20230222,000000,18.4889,18.5249,18.2549,18.345,83546.067227907,0
+GLAD.US,D,20230223,000000,18.4889,18.6131,18.2729,18.453,53360.900411875,0
+GLAD.US,D,20230224,000000,18.4349,18.453,18.2908,18.309,50454.143613298,0
+GLAD.US,D,20230227,000000,18.2008,18.5248,18.1828,18.2729,88421.397711591,0
+GLAD.US,D,20230228,000000,18.4169,18.4169,18.1828,18.219,71318.025155696,0
+GLAD.US,D,20230301,000000,18.2369,18.3269,17.9849,18.0929,72592.821038122,0
+GLAD.US,D,20230302,000000,18.0389,18.1647,17.9669,18.1109,55772.736456099,0
+GLAD.US,D,20230303,000000,18.1109,18.2908,18.1109,18.2008,66309.938150923,0
+GLAD.US,D,20230306,000000,18.1828,18.345,18.0749,18.1289,84624.783395084,0
+GLAD.US,D,20230307,000000,18.0389,18.1828,17.9669,18.0389,49003.820280394,0
+GLAD.US,D,20230308,000000,17.9669,18.0927,17.9669,18.0389,56290.986808301,0
+GLAD.US,D,20230309,000000,18.0749,18.1109,17.4808,17.5168,112903.58878694,0
+GLAD.US,D,20230310,000000,17.4628,17.4988,16.6527,16.7607,175533.5606106,0
+GLAD.US,D,20230313,000000,16.4186,16.8327,15.9865,16.5447,167008.8144635,0
+GLAD.US,D,20230314,000000,16.9227,17.2981,16.7697,16.9047,100891.06776152,0
+GLAD.US,D,20230315,000000,16.5087,16.7427,16.2926,16.6167,116339.14980341,0
+GLAD.US,D,20230316,000000,16.6076,17.1521,16.4442,17.0613,131757.12169993,0
+GLAD.US,D,20230317,000000,16.9524,16.9706,16.5713,16.5894,81389.542715362,0
+GLAD.US,D,20230320,000000,16.7346,17.025,16.3989,16.5169,80428.680555974,0
+GLAD.US,D,20230321,000000,16.6802,17.1158,16.6438,16.8617,68237.741908739,0
+GLAD.US,D,20230322,000000,16.8254,16.9524,16.4624,16.4624,53170.828220216,0
+GLAD.US,D,20230323,000000,16.4805,16.6791,16.172,16.3353,74941.18794846,0
+GLAD.US,D,20230324,000000,16.2627,16.5894,16.0994,16.5713,69349.565210141,0
+GLAD.US,D,20230327,000000,16.7165,16.8435,16.4992,16.6983,58283.121784988,0
+GLAD.US,D,20230328,000000,16.7346,16.8254,16.6438,16.771,34413.079895375,0
+GLAD.US,D,20230329,000000,16.8798,17.0069,16.8254,16.9706,52277.733288813,0
+GLAD.US,D,20230330,000000,16.9888,17.0074,16.7891,16.8617,53649.606440691,0
+GLAD.US,D,20230331,000000,17.025,17.261,16.9524,17.0613,77471.715412949,0
+GLAD.US,D,20230403,000000,17.1158,17.2066,16.8798,16.9343,125042.10564568,0
+GLAD.US,D,20230404,000000,17.0432,17.1151,16.8435,17.025,71410.129703324,0
+GLAD.US,D,20230405,000000,17.0069,17.025,16.7891,16.8798,48222.718671212,0
+GLAD.US,D,20230406,000000,16.8254,16.9133,16.7528,16.771,45210.658220883,0
+GLAD.US,D,20230410,000000,16.7891,16.898,16.535,16.7165,60635.691406884,0
+GLAD.US,D,20230411,000000,16.7528,16.8798,16.6802,16.6983,54176.868531594,0
+GLAD.US,D,20230412,000000,16.8798,16.9161,16.7165,16.7346,73916.415232599,0
+GLAD.US,D,20230413,000000,16.8435,17.1158,16.8254,17.1158,75201.237798937,0
+GLAD.US,D,20230414,000000,17.1158,17.3699,16.9161,17.0432,151430.55403217,0
+GLAD.US,D,20230417,000000,17.0795,17.3699,16.9888,17.3518,92666.450214418,0
+GLAD.US,D,20230418,000000,17.3881,17.3881,17.1158,17.261,65067.557926446,0
+GLAD.US,D,20230419,000000,17.2791,17.4062,17.2428,17.2973,101951.66235442,0
+GLAD.US,D,20230420,000000,17.2241,17.3888,17.1692,17.3339,78171.352391181,0
+GLAD.US,D,20230421,000000,17.4254,17.4254,17.2424,17.3156,78100.329741631,0
+GLAD.US,D,20230424,000000,17.2424,17.4254,17.2058,17.3705,80507.997561374,0
+GLAD.US,D,20230425,000000,17.3522,17.4618,17.1509,17.2241,46546.605530812,0
+GLAD.US,D,20230426,000000,17.2607,17.5353,17.2424,17.4072,66877.658456593,0
+GLAD.US,D,20230427,000000,17.4986,17.6268,17.4072,17.5719,87677.460869404,0
+GLAD.US,D,20230428,000000,17.6085,17.9196,17.5536,17.6634,72523.41276774,0
+GLAD.US,D,20230501,000000,17.8098,17.8281,17.3888,17.4072,83492.041498618,0
+GLAD.US,D,20230502,000000,17.4437,17.4804,16.9495,17.2424,116574.93798705,0
+GLAD.US,D,20230503,000000,17.1692,17.4254,17.044,17.1509,55145.263079016,0
+GLAD.US,D,20230504,000000,17.1509,17.3522,16.9495,17.1509,73702.935078342,0
+GLAD.US,D,20230505,000000,17.3705,17.4437,17.1692,17.2424,68853.180770228,0
+GLAD.US,D,20230508,000000,17.2607,17.3064,16.9678,17.1875,91461.329106195,0
+GLAD.US,D,20230509,000000,17.1326,17.2698,17.0593,17.1509,61347.179368946,0
+GLAD.US,D,20230510,000000,17.3522,17.3522,17.096,17.2607,63165.359197425,0
+GLAD.US,D,20230511,000000,17.2424,17.2424,17.041,17.1326,36172.381743859,0
+GLAD.US,D,20230512,000000,17.1326,17.2424,17.0227,17.1142,35232.697457506,0
+GLAD.US,D,20230515,000000,17.4072,17.4072,17.2058,17.2973,57700.985806667,0
+GLAD.US,D,20230516,000000,17.279,17.2973,17.1142,17.1142,37171.069462146,0
+GLAD.US,D,20230517,000000,17.1326,17.4254,17.041,17.3705,97219.627000475,0
+GLAD.US,D,20230518,000000,17.2607,17.343,17.2424,17.2424,50989.345424197,0
+GLAD.US,D,20230519,000000,17.2607,17.4804,17.2607,17.3156,139079.83031714,0
+GLAD.US,D,20230522,000000,17.3156,17.4263,17.131,17.371,82174.38943654,0
+GLAD.US,D,20230523,000000,17.3525,17.4448,17.2602,17.3341,62529.350160914,0
+GLAD.US,D,20230524,000000,17.2602,17.3156,16.9833,17.1679,71108.379169823,0
+GLAD.US,D,20230525,000000,17.1679,17.2787,16.9649,17.2048,67767.666162439,0
+GLAD.US,D,20230526,000000,17.2417,17.5002,17.2048,17.4817,68133.860745379,0
+GLAD.US,D,20230530,000000,17.4356,17.483,17.2604,17.4263,87231.774978447,0
+GLAD.US,D,20230531,000000,17.4263,17.4263,17.2787,17.3802,77068.791885933,0
+GLAD.US,D,20230601,000000,17.3341,17.4541,17.2233,17.3894,115092.89892782,0
+GLAD.US,D,20230602,000000,17.5002,17.5186,17.3156,17.3894,136970.31671868,0
+GLAD.US,D,20230605,000000,17.4448,17.5186,17.371,17.4263,85346.08955949,0
+GLAD.US,D,20230606,000000,17.4263,17.6479,17.4079,17.6294,127059.76953689,0
+GLAD.US,D,20230607,000000,17.6848,18.3124,17.5925,18.1094,155484.26976771,0
+GLAD.US,D,20230608,000000,18.1648,18.2652,18.0171,18.0909,96181.873941962,0
+GLAD.US,D,20230609,000000,18.0909,18.0909,17.9063,17.9248,69645.225961951,0
+GLAD.US,D,20230612,000000,17.9248,18.1278,17.9248,18.0909,75812.5711199,0
+GLAD.US,D,20230613,000000,18.1094,18.2386,18.0357,18.2017,89589.288033114,0
+GLAD.US,D,20230614,000000,18.2571,18.2755,17.7956,17.9063,141691.84332357,0
+GLAD.US,D,20230615,000000,17.9986,18.1851,17.9802,18.0355,126567.89870655,0
+GLAD.US,D,20230616,000000,18.1001,18.2017,17.9741,18.054,153872.68857799,0
+GLAD.US,D,20230620,000000,18.0726,18.1058,17.9237,17.9237,113800.06468333,0
+GLAD.US,D,20230621,000000,17.9237,18.0064,17.719,17.719,70991.459979218,0
+GLAD.US,D,20230622,000000,17.7748,17.8307,17.6818,17.7004,76383.032807083,0
+GLAD.US,D,20230623,000000,17.6818,17.719,17.5142,17.5515,60327.052499368,0
+GLAD.US,D,20230626,000000,17.6259,17.6589,17.5329,17.6073,74198.465281612,0
+GLAD.US,D,20230627,000000,17.6166,17.6818,17.5673,17.6259,64404.446240342,0
+GLAD.US,D,20230628,000000,17.6445,17.6818,17.4956,17.6259,56344.219477648,0
+GLAD.US,D,20230629,000000,17.6073,18.0167,17.6073,17.9609,63559.309812018,0
+GLAD.US,D,20230630,000000,18.0354,18.2773,18.0354,18.1657,68389.428369318,0
+GLAD.US,D,20230703,000000,18.1843,18.5007,18.1285,18.4449,63480.867397183,0
+GLAD.US,D,20230705,000000,18.5007,18.7985,18.3801,18.6124,165212.08300903,0
+GLAD.US,D,20230706,000000,18.6124,18.8544,18.4263,18.7985,99337.110128944,0
+GLAD.US,D,20230707,000000,18.724,18.9809,18.7146,18.8729,89704.811408668,0
+GLAD.US,D,20230710,000000,18.7985,18.9845,18.631,18.8171,89031.066283991,0
+GLAD.US,D,20230711,000000,18.8729,18.91,18.724,18.91,59411.532808418,0
+GLAD.US,D,20230712,000000,19.0032,19.4129,18.9845,19.2824,91920.003712534,0
+GLAD.US,D,20230713,000000,19.3568,19.541,19.2824,19.45,101726.91739734,0
+GLAD.US,D,20230714,000000,19.543,19.5615,19.2824,19.543,73108.867902946,0
+GLAD.US,D,20230717,000000,19.692,20.1014,19.5615,19.9153,148691.35825726,0
+GLAD.US,D,20230718,000000,19.8686,20.1942,19.7676,20.1198,95955.48986202,0
+GLAD.US,D,20230719,000000,20.1574,20.4734,20.1218,20.3248,109709.23902201,0
+GLAD.US,D,20230720,000000,20.273,20.3106,19.3729,19.4853,157790.32007799,0
+GLAD.US,D,20230721,000000,19.5604,19.9355,19.5045,19.7666,69969.362062692,0
+GLAD.US,D,20230724,000000,19.8044,20.1982,19.8044,20.048,69218.591516939,0
+GLAD.US,D,20230725,000000,20.0108,20.2358,19.973,20.123,62376.341770416,0
+GLAD.US,D,20230726,000000,20.123,20.4232,20.0504,20.3666,65417.282411346,0
+GLAD.US,D,20230727,000000,20.6294,21.1546,20.517,20.6484,190534.68687071,0
+GLAD.US,D,20230728,000000,20.6484,20.8172,20.3482,20.5732,130909.21530309,0
+GLAD.US,D,20230731,000000,20.7046,20.9858,20.6484,20.7982,106017.5458309,0
+GLAD.US,D,20230801,000000,20.6484,21.0608,20.6484,20.9858,78772.786572908,0
+GLAD.US,D,20230802,000000,20.8544,20.8732,20.5732,20.7234,85928.568337117,0
+GLAD.US,D,20230803,000000,20.6484,20.8358,20.6294,20.6856,59400.453690978,0
+GLAD.US,D,20230804,000000,20.7796,20.8732,20.5918,20.667,75256.748945993,0
+GLAD.US,D,20230807,000000,20.7234,20.7796,20.273,20.3296,122821.3689693,0
+GLAD.US,D,20230808,000000,20.3854,20.6294,20.1608,20.498,69704.886074983,0
+GLAD.US,D,20230809,000000,20.3854,20.7046,20.3854,20.498,75097.850066281,0
+GLAD.US,D,20230810,000000,20.498,20.667,20.4046,20.4046,76998.238010219,0
+GLAD.US,D,20230811,000000,20.442,20.517,19.6918,20.2166,159260.40132418,0
+GLAD.US,D,20230814,000000,20.1608,20.2164,19.9169,20.0108,70166.119400322,0
+GLAD.US,D,20230815,000000,20.0668,20.1044,19.7479,19.8229,65473.270271648,0
+GLAD.US,D,20230816,000000,19.8607,19.8716,19.4009,19.4478,119842.81480128,0
+GLAD.US,D,20230817,000000,19.4853,19.5416,19.1105,19.1853,100994.10171759,0
+GLAD.US,D,20230818,000000,19.1853,19.223,18.9979,19.1479,187477.21648055,0
+GLAD.US,D,20230821,000000,19.1479,19.2228,18.979,19.0354,216057.68612001,0
+GLAD.US,D,20230822,000000,19.0023,19.0401,18.7754,18.9456,172755.62349469,0
+GLAD.US,D,20230823,000000,18.9267,19.2102,18.9267,19.0212,162659.23401472,0
+GLAD.US,D,20230824,000000,19.059,19.1725,18.8699,18.9267,160320.5103751,0
+GLAD.US,D,20230825,000000,19.0023,19.1535,18.9077,18.9834,187245.44971692,0
+GLAD.US,D,20230828,000000,19.0779,19.2197,18.7187,18.8699,763030.53609955,0
+GLAD.US,D,20230829,000000,18.9077,19.0212,18.8132,18.9077,433671.39674339,0
+GLAD.US,D,20230830,000000,18.9077,19.1914,18.7187,19.0968,1184557.7057482,0
+GLAD.US,D,20230831,000000,19.2482,19.3237,19.1195,19.2102,499835.27418355,0
+GLAD.US,D,20230901,000000,19.4182,19.6074,19.2482,19.3616,485887.02485118,0
+GLAD.US,D,20230905,000000,19.3804,19.475,19.0779,19.0968,281793.45657618,0
+GLAD.US,D,20230906,000000,19.0968,19.1904,18.3216,18.3783,590109.90089624,0
+GLAD.US,D,20230907,000000,18.3594,18.8038,18.3594,18.662,196478.17214498,0
+GLAD.US,D,20230908,000000,18.7376,18.8889,18.6998,18.8132,113843.79909534,0
+GLAD.US,D,20230911,000000,18.8321,19.1157,18.8321,18.9834,144701.51749285,0
+GLAD.US,D,20230912,000000,19.0023,19.1723,18.9077,18.9456,90365.065822221,0
+GLAD.US,D,20230913,000000,19.0023,19.0779,18.9267,18.9645,109212.89358007,0
+GLAD.US,D,20230914,000000,19.1157,19.1914,18.9645,19.1345,168808.5645796,0
+GLAD.US,D,20230915,000000,19.1725,19.3992,19.1157,19.2858,153642.8250124,0
+GLAD.US,D,20230918,000000,19.2858,19.4182,19.2291,19.3427,168149.04662876,0
+GLAD.US,D,20230919,000000,19.4182,19.5316,19.267,19.2858,215235.03190962,0
+GLAD.US,D,20230920,000000,19.2906,19.4562,19.2144,19.2526,134072.49236668,0
+GLAD.US,D,20230921,000000,19.1572,19.1763,18.9476,19.081,142064.86395156,0
+GLAD.US,D,20230922,000000,19.1191,19.2716,19.1187,19.2526,130536.12368576,0
+GLAD.US,D,20230925,000000,19.2716,19.3479,18.776,19.2335,1392830.3600255,0
+GLAD.US,D,20230926,000000,19.1954,19.2906,18.1851,18.3185,973550.07453702,0
+GLAD.US,D,20230927,000000,18.4615,18.8141,18.4329,18.5472,349838.72104349,0
+GLAD.US,D,20230928,000000,18.5663,18.633,18.4138,18.4329,319181.27417449,0
+GLAD.US,D,20230929,000000,18.5663,18.6997,18.3757,18.3757,256561.68544918,0
+GLAD.US,D,20231002,000000,18.4138,18.471,17.9659,18.0898,306207.2445279,0
+GLAD.US,D,20231003,000000,18.0707,18.166,17.6323,17.7085,276882.29676133,0
+GLAD.US,D,20231004,000000,17.7276,17.8782,17.537,17.8134,229505.65839838,0
+GLAD.US,D,20231005,000000,17.8229,17.895,17.5964,17.7085,131977.21621899,0
+GLAD.US,D,20231006,000000,17.6323,17.9754,17.5751,17.9182,111885.33309923,0
+GLAD.US,D,20231009,000000,17.7848,18.147,17.7848,18.147,98739.232702397,0
+GLAD.US,D,20231010,000000,18.2041,18.4424,18.1565,18.2041,107609.27003468,0
+GLAD.US,D,20231011,000000,18.2041,18.3492,18.0707,18.2041,91885.780625931,0
+GLAD.US,D,20231012,000000,18.2041,18.4136,17.9472,18.1279,106322.93625547,0
+GLAD.US,D,20231013,000000,18.2041,18.471,18.147,18.3185,142506.58215796,0
+GLAD.US,D,20231016,000000,18.2994,18.6426,18.2994,18.5663,153603.04712439,0
+GLAD.US,D,20231017,000000,18.6426,18.8141,18.5854,18.7951,168407.42691602,0
+GLAD.US,D,20231018,000000,18.776,18.8522,18.4519,18.5091,156974.16493236,0
+GLAD.US,D,20231019,000000,18.5139,18.5139,18.1967,18.2448,106440.62641327,0
+GLAD.US,D,20231020,000000,18.1871,18.2255,17.9737,18.091,105186.54793069,0
+GLAD.US,D,20231023,000000,18.0141,18.1102,17.8795,17.918,142757.40768809,0
+GLAD.US,D,20231024,000000,17.9372,18.2063,17.9372,18.1294,73052.802390781,0
+GLAD.US,D,20231025,000000,18.0718,18.2255,18.0323,18.0718,103824.79867005,0
+GLAD.US,D,20231026,000000,18.1679,18.2827,18.0718,18.1871,82773.341039649,0
+GLAD.US,D,20231027,000000,18.264,18.4178,17.841,17.8795,112731.30462492,0
+GLAD.US,D,20231030,000000,18.0718,18.1583,17.8987,18.1486,111543.2850255,0
+GLAD.US,D,20231031,000000,18.264,18.4274,18.2063,18.3025,149848.07457922,0
+GLAD.US,D,20231101,000000,18.3601,18.8023,18.3217,18.7254,124375.87326427,0
+GLAD.US,D,20231102,000000,18.8408,19.1291,18.8408,19.0715,140284.6208336,0
+GLAD.US,D,20231103,000000,19.2061,19.3614,19.1868,19.2061,116782.74274222,0
+GLAD.US,D,20231106,000000,19.3022,19.3791,19.1291,19.2637,103091.38902242,0
+GLAD.US,D,20231107,000000,19.2637,19.3022,19.0907,19.1676,82666.190410279,0
+GLAD.US,D,20231108,000000,19.1291,19.2253,18.9946,19.033,105825.8106661,0
+GLAD.US,D,20231109,000000,19.0907,19.2443,19.033,19.0522,65040.952176284,0
+GLAD.US,D,20231110,000000,19.033,19.3022,19.033,19.1484,137045.13481556,0
+GLAD.US,D,20231113,000000,19.1484,19.2253,18.9946,19.1868,115626.97236134,0
+GLAD.US,D,20231114,000000,19.2253,19.4944,19.2122,19.4944,133095.64584077,0
+GLAD.US,D,20231115,000000,19.4752,19.5904,19.4023,19.5713,121871.87748861,0
+GLAD.US,D,20231116,000000,19.6291,19.6867,19.3599,19.3599,163546.19023193,0
+GLAD.US,D,20231117,000000,19.4616,19.4616,19.3065,19.3259,110911.64011885,0
+GLAD.US,D,20231120,000000,19.3647,19.4616,19.2193,19.4422,128288.7875744,0
+GLAD.US,D,20231121,000000,19.4228,19.7426,19.4036,19.6362,164843.52912545,0
+GLAD.US,D,20231122,000000,19.7331,19.7717,19.6362,19.6942,100887.95008616,0
+GLAD.US,D,20231124,000000,19.7717,19.9075,19.6942,19.8492,82949.517259761,0
+GLAD.US,D,20231127,000000,19.9268,19.9268,19.7524,19.8107,77295.392568132,0
+GLAD.US,D,20231128,000000,19.7524,19.8686,19.6748,19.7717,84863.974990658,0
+GLAD.US,D,20231129,000000,19.791,19.8686,19.6555,19.6555,94647.777433791,0
+GLAD.US,D,20231130,000000,19.7717,19.8134,19.6164,19.7135,83196.627271375,0
+GLAD.US,D,20231201,000000,19.7331,19.9268,19.6748,19.9268,123335.23782176,0
+GLAD.US,D,20231204,000000,19.9075,20.0238,19.8881,19.9075,123015.38770234,0
+GLAD.US,D,20231205,000000,19.9657,19.9657,19.7133,19.7524,98685.627247785,0
+GLAD.US,D,20231206,000000,19.8492,19.9657,19.8201,19.946,117062.04838287,0
+GLAD.US,D,20231207,000000,19.8881,20.1398,19.8686,20.1014,151343.79053689,0
+GLAD.US,D,20231208,000000,19.9851,20.235,19.9851,20.179,118415.73663021,0
+GLAD.US,D,20231211,000000,20.1596,20.1982,20.0044,20.0238,144889.52465943,0
+GLAD.US,D,20231212,000000,20.0044,20.179,19.9851,20.1596,95673.361365083,0
+GLAD.US,D,20231213,000000,20.1596,20.3918,20.0044,20.3918,112728.07926477,0
+GLAD.US,D,20231214,000000,20.3918,20.6732,20.3918,20.5472,221426.56291217,0
+GLAD.US,D,20231215,000000,20.6888,20.7082,20.298,20.3372,249462.92949785,0
+GLAD.US,D,20231218,000000,20.3174,20.4154,20.2198,20.3568,124786.23506672,0
+GLAD.US,D,20231219,000000,20.4154,20.4728,20.3394,20.3956,88355.783782247,0
+GLAD.US,D,20231220,000000,20.4154,20.6692,20.3568,20.3568,113359.71353374,0
+GLAD.US,D,20231221,000000,20.513,20.513,20.321,20.4544,156981.45635684,0
+GLAD.US,D,20231222,000000,20.4348,20.7278,20.4348,20.5912,115039.1659886,0
+GLAD.US,D,20231226,000000,20.513,20.8648,20.513,20.7474,96012.367086024,0
+GLAD.US,D,20231227,000000,20.7082,21.0112,20.6888,20.9818,128007.95824588,0
+GLAD.US,D,20231228,000000,21.0012,21.0794,20.9624,21.0794,139095.62042954,0
+GLAD.US,D,20231229,000000,21.099,21.1382,20.845,20.9036,138886.77660096,0
+GLAD.US,D,20240102,000000,21.0012,21.2554,20.847,21.06,187802.30098092,0
+GLAD.US,D,20240103,000000,20.9624,21.0792,20.8254,20.9818,99477.741398537,0
+GLAD.US,D,20240104,000000,20.9624,21.47,20.9624,21.4312,139720.6162989,0
+GLAD.US,D,20240105,000000,21.4312,21.5288,21.2772,21.353,110520.87070698,0
+GLAD.US,D,20240108,000000,21.4312,21.822,21.3724,21.8022,141417.98427826,0
+GLAD.US,D,20240109,000000,21.7632,21.7828,21.4898,21.6068,154862.30574328,0
+GLAD.US,D,20240110,000000,21.5874,21.7242,21.377,21.6656,122120.40501951,0
+GLAD.US,D,20240111,000000,21.7242,21.7438,21.3062,21.7438,127841.599804,0
+GLAD.US,D,20240112,000000,21.8022,21.9488,21.7046,21.8804,117832.45219589,0
+GLAD.US,D,20240116,000000,21.8804,21.9586,21.695,21.822,104892.32477782,0
+GLAD.US,D,20240117,000000,21.7046,21.7632,21.4506,21.6264,125089.26336701,0
+GLAD.US,D,20240118,000000,21.7242,21.7828,21.4702,21.7438,109307.73376154,0
+GLAD.US,D,20240119,000000,21.8804,21.8804,21.6064,21.6656,155367.52353448,0
+GLAD.US,D,20240122,000000,21.7492,21.8478,21.6214,21.6902,157795.10076823,0
+GLAD.US,D,20240123,000000,21.6114,21.7096,21.5722,21.631,102894.18669456,0
+GLAD.US,D,20240124,000000,21.631,21.6902,21.2178,21.2572,158090.79415787,0
+GLAD.US,D,20240125,000000,21.198,21.2376,20.9028,21.1784,163413.27517135,0
+GLAD.US,D,20240126,000000,21.1588,21.336,21.1588,21.2572,80172.537602838,0
+GLAD.US,D,20240129,000000,21.2572,21.4834,21.2178,21.3162,123595.26429043,0
+GLAD.US,D,20240130,000000,21.2376,21.3556,21.208,21.3162,72138.517722523,0
+GLAD.US,D,20240131,000000,21.3752,21.4332,20.8438,20.8636,146265.09082933,0
+GLAD.US,D,20240201,000000,20.9028,20.962,20.3518,20.7454,222633.7514421,0
+GLAD.US,D,20240202,000000,20.6864,20.7748,20.519,20.588,150755.36261218,0
+GLAD.US,D,20240205,000000,20.5978,20.647,20.0762,20.273,167564.16003963,0
+GLAD.US,D,20240206,000000,20.0762,20.2418,19.2495,19.3283,444408.87431292,0
+GLAD.US,D,20240207,000000,19.4857,19.6235,19.0921,19.2692,234503.14829557,0
+GLAD.US,D,20240208,000000,19.3283,19.5054,19.269,19.5054,170110.06996313,0
+GLAD.US,D,20240209,000000,19.6235,19.7022,19.5153,19.6825,132488.42080627,0
+GLAD.US,D,20240212,000000,19.6629,19.9581,19.6235,19.9385,124892.86036798,0
+GLAD.US,D,20240213,000000,19.781,19.8617,19.5052,19.6432,198256.32098125,0
+GLAD.US,D,20240214,000000,19.6629,19.84,19.6235,19.84,113535.08420758,0
+GLAD.US,D,20240215,000000,19.8597,20.2338,19.8597,20.2338,125853.60985218,0
+GLAD.US,D,20240216,000000,20.273,20.3222,20.0762,20.1746,140261.2956655,0
+GLAD.US,D,20240220,000000,20.2392,20.2392,19.9415,20.1398,216354.42833216,0
+GLAD.US,D,20240221,000000,20.1598,20.2392,20.0048,20.1796,105397.28836505,0
+GLAD.US,D,20240222,000000,20.2192,20.2788,19.9812,20.0804,151807.33317388,0
+GLAD.US,D,20240223,000000,20.0406,20.1994,20.001,20.0804,109808.07709069,0
+GLAD.US,D,20240226,000000,20.1002,20.2518,20.0208,20.1398,100895.78414916,0
+GLAD.US,D,20240227,000000,20.2392,20.3384,20.0406,20.3384,97941.986991826,0
+GLAD.US,D,20240228,000000,20.2392,20.3184,20.1002,20.1398,93644.59262899,0
+GLAD.US,D,20240229,000000,20.2788,20.2986,20.0606,20.1796,130950.33004194,0
+GLAD.US,D,20240301,000000,20.1994,20.2392,19.9802,20.1398,140594.39460477,0
+GLAD.US,D,20240304,000000,20.1398,20.378,20.0208,20.12,104918.51216654,0
+GLAD.US,D,20240305,000000,20.1398,20.2392,20.0406,20.0606,97946.522766338,0
+GLAD.US,D,20240306,000000,20.1398,20.2986,20.1002,20.1598,86819.763912966,0
+GLAD.US,D,20240307,000000,20.2688,20.3184,20.1598,20.2986,86610.614310459,0
+GLAD.US,D,20240308,000000,20.2986,20.4772,20.2986,20.4276,102015.61647873,0
+GLAD.US,D,20240311,000000,20.4376,20.6954,20.3978,20.6558,109683.59527907,0
+GLAD.US,D,20240312,000000,20.7352,20.8542,20.6678,20.8146,111887.47771706,0
+GLAD.US,D,20240313,000000,20.884,21.0228,20.765,20.7946,132054.03517325,0
+GLAD.US,D,20240314,000000,20.8146,20.8146,20.3184,20.3184,128545.36160059,0
+GLAD.US,D,20240315,000000,20.5168,20.636,20.423,20.636,172716.24572523,0
+GLAD.US,D,20240318,000000,20.636,20.755,20.5368,20.6756,121034.11900838,0
+GLAD.US,D,20240319,000000,20.6954,20.8738,20.5368,20.755,157709.88773909,0
+GLAD.US,D,20240320,000000,20.8,20.85,20.59,20.82,117417,0
+GLAD.US,D,20240321,000000,20.8,20.98,20.8,20.88,78661,0
+GLAD.US,D,20240322,000000,20.82,20.88,20.7,20.7,96594,0
+GLAD.US,D,20240325,000000,20.72,21,20.72,20.86,77089.5,0
+GLAD.US,D,20240326,000000,20.88,20.96,20.84,20.86,66148,0
+GLAD.US,D,20240327,000000,20.96,21.181,20.9,21.18,112654,0
+GLAD.US,D,20240328,000000,21.18,21.47,21.18,21.46,122948,0
+GLAD.US,D,20240401,000000,21.44,21.44,21.11,21.14,120823.5,0
+GLAD.US,D,20240402,000000,20.82,20.98,20.08,20.16,563251,0
+GLAD.US,D,20240403,000000,20.08,20.12,19.82,19.84,453096,0
+GLAD.US,D,20240404,000000,19.92,20.02,19.52,19.6,327187.5,0
+GLAD.US,D,20240405,000000,19.5,19.92,19.2,19.86,317696,0
+GLAD.US,D,20240408,000000,19.82,20.2,19.82,20.12,301817,0
+GLAD.US,D,20240409,000000,20.03,20.44,20.01,20.44,126309,0
+GLAD.US,D,20240410,000000,20.29,20.6,20.21,20.6,182349,0
+GLAD.US,D,20240411,000000,20.71,20.71,20.37,20.66,125945,0
+GLAD.US,D,20240412,000000,20.73,20.89,20.25,20.31,125284,0
+GLAD.US,D,20240415,000000,20.32,20.6,20.31,20.4,157083,0
+GLAD.US,D,20240416,000000,20.44,20.5539,20.3,20.46,104671,0
+GLAD.US,D,20240417,000000,20.55,20.73,20.46,20.62,220309,0
+GLAD.US,D,20240418,000000,20.5,20.7,20.33,20.67,131572,0
+GLAD.US,D,20240419,000000,20.61,21.05,20.61,21.04,134419,0
+GLAD.US,D,20240422,000000,21.13,21.25,20.92,21.21,132086,0
+GLAD.US,D,20240423,000000,21.27,21.4,21.2101,21.29,110268,0
+GLAD.US,D,20240424,000000,21.23,21.33,21.18,21.24,98710,0
+GLAD.US,D,20240425,000000,21.24,21.29,21.0501,21.22,81441,0
+GLAD.US,D,20240426,000000,21.24,21.56,21.17,21.45,114359,0
+GLAD.US,D,20240429,000000,21.42,21.7,21.42,21.63,104433,0
+GLAD.US,D,20240430,000000,21.63,21.63,21.42,21.42,114671,0
+GLAD.US,D,20240501,000000,21.5,21.9,21.5,21.77,102301,0
+GLAD.US,D,20240502,000000,21.54,21.61,20.8532,21.24,270264,0
+GLAD.US,D,20240503,000000,21.44,21.52,21.2666,21.43,118047,0
+GLAD.US,D,20240506,000000,21.59,21.78,21.54,21.71,121294,0
+GLAD.US,D,20240507,000000,21.72,22.09,21.7094,22.05,185348,0
+GLAD.US,D,20240508,000000,22.04,22.0905,21.98,22.02,93276,0
+GLAD.US,D,20240509,000000,22.1,22.2394,22.0641,22.2,116740,0
+GLAD.US,D,20240510,000000,22.28,22.32,22.09,22.17,100859,0
+GLAD.US,D,20240513,000000,22.25,22.34,22.2174,22.31,85147,0
+GLAD.US,D,20240514,000000,22.4,22.4534,22.3,22.38,154417,0
+GLAD.US,D,20240515,000000,22.5,22.54,22.29,22.31,146920,0
+GLAD.US,D,20240516,000000,22.24,22.31,22.05,22.08,153827,0
+GLAD.US,D,20240517,000000,22.13,22.22,21.9501,22.14,105963,0
+GLAD.US,D,20240520,000000,22.1,22.26,22.1,22.22,107100,0
+GLAD.US,D,20240521,000000,22.3,22.35,22.186,22.32,90461,0
+GLAD.US,D,20240522,000000,22.29,22.33,22.03,22.08,107941,0
+GLAD.US,D,20240523,000000,22.14,22.1799,22.0022,22.02,75855,0
+GLAD.US,D,20240524,000000,22.13,22.32,22.1198,22.28,74391,0
+GLAD.US,D,20240528,000000,22.28,22.37,22.15,22.23,87942,0
+GLAD.US,D,20240529,000000,22.16,22.22,22.11,22.16,63739,0
+GLAD.US,D,20240530,000000,22.29,22.38,22.172,22.33,111799,0
+GLAD.US,D,20240531,000000,22.48,22.53,22.28,22.4,99388,0
+GLAD.US,D,20240603,000000,22.44,22.68,22.35,22.67,114493,0
+GLAD.US,D,20240604,000000,22.47,22.49,22.2101,22.38,117958,0
+GLAD.US,D,20240605,000000,22.38,22.63,22.29,22.6,105028,0
+GLAD.US,D,20240606,000000,22.65,22.84,22.63,22.78,86845,0
+GLAD.US,D,20240607,000000,22.59,22.82,22.59,22.73,83532,0
+GLAD.US,D,20240610,000000,22.72,22.72,22.49,22.58,76734,0
+GLAD.US,D,20240611,000000,22.55,22.67,22.43,22.59,83823,0
+GLAD.US,D,20240612,000000,22.81,22.96,22.71,22.83,90089,0
+GLAD.US,D,20240613,000000,22.8,22.82,22.5801,22.81,93660,0
+GLAD.US,D,20240614,000000,22.83,22.87,22.65,22.81,71652,0
+GLAD.US,D,20240617,000000,22.99,23,22.62,22.92,167824,0
+GLAD.US,D,20240618,000000,22.72,22.8204,22.56,22.61,83978,0
+GLAD.US,D,20240620,000000,22.55,22.7,22.55,22.62,83282,0
+GLAD.US,D,20240621,000000,22.62,22.64,22.4501,22.49,77087,0
+GLAD.US,D,20240624,000000,22.56,22.87,22.56,22.87,71632,0
+GLAD.US,D,20240625,000000,22.92,22.92,22.75,22.79,84680,0
+GLAD.US,D,20240626,000000,22.92,22.99,22.78,22.98,88217,0
+GLAD.US,D,20240627,000000,22.98,23.26,22.96,23.14,110852,0
+GLAD.US,D,20240628,000000,23.28,23.3399,23.085,23.27,74378,0
+GLAD.US,D,20240701,000000,23.27,23.47,23.2401,23.43,86422,0
+GLAD.US,D,20240702,000000,23.43,23.61,23.36,23.61,98095,0
+GLAD.US,D,20240703,000000,23.63,23.82,23.55,23.69,100465,0
+GLAD.US,D,20240705,000000,23.69,23.79,23.61,23.72,89934,0
+GLAD.US,D,20240708,000000,23.75,24.05,23.735,24.03,139347,0
+GLAD.US,D,20240709,000000,24.05,24.1231,23.8,23.84,109981,0
+GLAD.US,D,20240710,000000,23.98,24.02,23.88,24,88629,0
+GLAD.US,D,20240711,000000,24.07,24.24,24.01,24.23,129686,0
+GLAD.US,D,20240712,000000,24.25,24.73,24.25,24.59,134992,0
+GLAD.US,D,20240715,000000,24.67,24.67,24.3,24.42,143416,0
+GLAD.US,D,20240716,000000,24.45,24.45,24.05,24.14,147149,0
+GLAD.US,D,20240717,000000,24.14,24.28,24.1,24.11,116631,0
+GLAD.US,D,20240718,000000,24.18,24.31,23.93,23.97,85243,0
+GLAD.US,D,20240719,000000,23.97,24.1071,23.72,23.74,79581,0
+GLAD.US,D,20240722,000000,23.64,24.2,23.6,24.15,104027,0
+GLAD.US,D,20240723,000000,24.15,24.15,23.912,24.02,67953,0
+GLAD.US,D,20240724,000000,23.9,24,23.62,23.69,87254,0
+GLAD.US,D,20240725,000000,23.84,24,23.75,23.8,79025,0
+GLAD.US,D,20240726,000000,23.8,24.1099,23.78,24.01,92287,0
+GLAD.US,D,20240729,000000,23.97,24.0894,23.7305,23.77,78493,0
+GLAD.US,D,20240730,000000,23.855,24.08,23.77,23.96,75272,0
+GLAD.US,D,20240731,000000,24.1,24.18,23.84,23.9,123408,0
+GLAD.US,D,20240801,000000,24,24,23.675,23.74,73494,0
+GLAD.US,D,20240802,000000,23.55,23.58,22.97,23.01,166993,0
+GLAD.US,D,20240805,000000,22.02,22.19,21.4,21.83,310225,0
+GLAD.US,D,20240806,000000,22.08,22.86,22.08,22.68,146682,0
+GLAD.US,D,20240807,000000,22.94,23.08,22.14,22.28,254663,0
+GLAD.US,D,20240808,000000,22.75,22.9175,22.41,22.57,112138,0
+GLAD.US,D,20240809,000000,22.7,22.81,22.5613,22.76,123957,0
+GLAD.US,D,20240812,000000,22.88,22.9899,22.5,22.59,100751,0
+GLAD.US,D,20240813,000000,22.59,22.7086,22.36,22.45,111154,0
+GLAD.US,D,20240814,000000,22.45,22.7,22.45,22.69,108776,0
+GLAD.US,D,20240815,000000,22.8,23.0299,22.72,22.95,79780,0
+GLAD.US,D,20240816,000000,22.98,23.4,22.98,23.23,105382,0
+GLAD.US,D,20240819,000000,23.24,23.33,23,23.23,180005,0
+GLAD.US,D,20240820,000000,23.23,23.23,23.04,23.15,118775,0
+GLAD.US,D,20240821,000000,22.98,23.02,22.495,22.51,195662,0
+GLAD.US,D,20240822,000000,22.57,22.7373,22.5,22.62,97042,0
+GLAD.US,D,20240823,000000,22.7,22.78,22.45,22.68,107415,0
+GLAD.US,D,20240826,000000,22.68,22.86,22.62,22.75,95479,0
+GLAD.US,D,20240827,000000,22.69,22.8891,22.69,22.82,114725,0
+GLAD.US,D,20240828,000000,22.85,22.85,22.51,22.56,104091,0
+GLAD.US,D,20240829,000000,22.57,22.83,22.57,22.64,107026,0
+GLAD.US,D,20240830,000000,22.75,22.75,22.61,22.73,111351,0
+GLAD.US,D,20240903,000000,22.8,22.91,22.64,22.68,103252,0
+GLAD.US,D,20240904,000000,22.64,22.7582,22.52,22.54,81149,0
+GLAD.US,D,20240905,000000,22.68,22.71,22.56,22.59,58006,0
+GLAD.US,D,20240906,000000,22.65,22.73,22.34,22.55,99753,0
+GLAD.US,D,20240909,000000,22.58,22.72,22.545,22.56,73852,0
+GLAD.US,D,20240910,000000,22.55,22.75,22.5001,22.74,72909,0
+GLAD.US,D,20240911,000000,22.78,22.79,22.57,22.77,61810,0
+GLAD.US,D,20240912,000000,22.85,22.99,22.72,22.98,98635,0
+GLAD.US,D,20240913,000000,23.03,23.09,22.945,23.04,87825,0
+GLAD.US,D,20240916,000000,23.23,23.53,23.165,23.33,159773,0
+GLAD.US,D,20240917,000000,23.3,23.413,23.205,23.27,114007,0
+GLAD.US,D,20240918,000000,23.28,23.5,23.25,23.26,161537,0
+GLAD.US,D,20240919,000000,23.45,23.59,23.3,23.5,227964,0
+GLAD.US,D,20240920,000000,23.29,23.92,23.04,23.46,757731,0
+GLAD.US,D,20240923,000000,23.46,23.4931,23.21,23.33,132449,0
+GLAD.US,D,20240924,000000,23.41,23.565,23.345,23.46,111316,0
+GLAD.US,D,20240925,000000,23.44,23.51,23.34,23.35,60154,0
+GLAD.US,D,20240926,000000,23.68,23.68,23.48,23.6,104356,0
+GLAD.US,D,20240927,000000,23.66,24.16,23.51,24.14,199243,0
+GLAD.US,D,20240930,000000,24.2,24.21,23.91,24.05,149554,0
+GLAD.US,D,20241001,000000,24.09,24.14,23.8,23.97,132209,0
+GLAD.US,D,20241002,000000,24.09,24.16,23.92,23.95,73557,0
+GLAD.US,D,20241003,000000,23.9,24.0374,23.85,23.97,63613,0
+GLAD.US,D,20241004,000000,24.14,24.15,24.02,24.14,54256,0
+GLAD.US,D,20241007,000000,24.2,24.27,24.07,24.12,74429,0
+GLAD.US,D,20241008,000000,24.29,24.35,24.0401,24.07,79777,0
+GLAD.US,D,20241009,000000,24.13,24.55,24.1,24.47,114081,0
+GLAD.US,D,20241010,000000,24.51,24.55,24.37,24.45,65093,0
+GLAD.US,D,20241011,000000,24.51,24.57,24.3495,24.47,83989,0
+GLAD.US,D,20241014,000000,24.47,24.6181,24.42,24.47,88524,0
+GLAD.US,D,20241015,000000,24.55,24.7894,24.5,24.65,97734,0
+GLAD.US,D,20241016,000000,24.78,24.97,24.7,24.89,114052,0
+GLAD.US,D,20241017,000000,24.89,25.08,24.88,25,94506,0
+GLAD.US,D,20241018,000000,25.03,25.1534,24.9,24.91,104202,0
+GLAD.US,D,20241021,000000,25.2,25.29,24.92,25.27,274170,0
+GLAD.US,D,20241022,000000,25.05,25.15,24.61,24.64,156960,0
+GLAD.US,D,20241023,000000,24.48,24.5611,24.09,24.28,121122,0
+GLAD.US,D,20241024,000000,24.38,24.54,24.28,24.33,106020,0
+GLAD.US,D,20241025,000000,24.33,24.4688,24.13,24.18,78193,0
+GLAD.US,D,20241028,000000,24.18,24.482586,24.18,24.41,77243,0
+GLAD.US,D,20241029,000000,24.31,24.3407,24.1401,24.2,89586,0
+GLAD.US,D,20241030,000000,24.24,24.46,24.17,24.2,101985,0
+GLAD.US,D,20241031,000000,24.28,24.3398,24.15,24.24,99578,0
+GLAD.US,D,20241101,000000,24.25,24.4285,24.1,24.15,98318,0
+GLAD.US,D,20241104,000000,24.2,24.315,23.7002,23.99,132393,0
+GLAD.US,D,20241105,000000,24,24.102,23.91,24.06,80658,0
+GLAD.US,D,20241106,000000,24.35,24.57,24.2,24.52,130911,0
+GLAD.US,D,20241107,000000,24.62,25.09,24.51,24.9,123320,0
+GLAD.US,D,20241108,000000,24.99,25.29,24.82,25.23,115444,0
+GLAD.US,D,20241111,000000,25.21,25.6,25.18,25.6,97955,0
+GLAD.US,D,20241112,000000,25.6,25.6,25.3,25.44,105281,0
+GLAD.US,D,20241113,000000,25.54,25.9,25.51,25.68,176549,0
+GLAD.US,D,20241114,000000,27.81,27.81,25.56,25.56,238135,0
+GLAD.US,D,20241115,000000,25.67,25.95,25.61,25.94,133229,0
+GLAD.US,D,20241118,000000,25.9,26.66,25.8288,26.55,282456,0
+GLAD.US,D,20241119,000000,26.59,26.89,26.29,26.79,162627,0
+GLAD.US,D,20241120,000000,26.45,26.486,25.75,26.17,174091,0
+GLAD.US,D,20241121,000000,26.14,26.5595,26.063,26.51,85669,0
+GLAD.US,D,20241122,000000,26.64,26.8122,26.53,26.71,130194,0
+GLAD.US,D,20241125,000000,26.9,27.29,26.9,27.29,101249,0
+GLAD.US,D,20241126,000000,27.28,27.306,27.08,27.29,98776,0
+GLAD.US,D,20241127,000000,27.44,27.865,27.41,27.67,120465,0
+GLAD.US,D,20241129,000000,27.91,28.09,27.792,27.89,101260,0
+GLAD.US,D,20241202,000000,27.89,28.07,27.6,27.83,134246,0
+GLAD.US,D,20241203,000000,27.84,27.89,27.36,27.37,142606,0
+GLAD.US,D,20241204,000000,26.512,27.03,26.31,26.58,217258,0
+GLAD.US,D,20241205,000000,26.4,27.02,26.31,26.92,112920,0
+GLAD.US,D,20241206,000000,27,27.3999,26.8801,27.14,81691,0
+GLAD.US,D,20241209,000000,27.14,27.49,27.04,27.22,123581,0
+GLAD.US,D,20241210,000000,27.36,27.47,26.93,27.29,96499,0
+GLAD.US,D,20241211,000000,27.36,27.5811,27.28,27.53,117282,0
+GLAD.US,D,20241212,000000,27.55,27.9,27.48,27.54,116649,0
+GLAD.US,D,20241213,000000,27.85,28,27.58,27.9,154782,0
+GLAD.US,D,20241216,000000,27.9,28.0499,27.4159,27.46,141342,0
+GLAD.US,D,20241217,000000,27.5,28.11,27.48,27.86,132749,0
+GLAD.US,D,20241218,000000,27.96,28.4,27.22,27.36,176235,0
+GLAD.US,D,20241219,000000,27.51,28.01,27.31,27.65,141350,0
+GLAD.US,D,20241220,000000,27.3,28.13,27.16,27.38,236258,0
+GLAD.US,D,20241223,000000,27.44,27.81,27.05,27.73,108641,0
+GLAD.US,D,20241224,000000,27.79,27.95,27.66,27.89,72106,0
+GLAD.US,D,20241226,000000,27.86,28,27.555,27.96,98434,0
+GLAD.US,D,20241227,000000,28.07,28.5,27.7201,28.12,108149,0
+GLAD.US,D,20241230,000000,27.89,28.49,27.84,28.32,130990,0
+GLAD.US,D,20241231,000000,28.41,28.62,28.16,28.44,130695,0
+GLAD.US,D,20250102,000000,28.83,29.26,28.6618,29.09,150144,0
+GLAD.US,D,20250103,000000,29,29.2311,28.793,29.08,129332,0
+GLAD.US,D,20250106,000000,29.21,29.475,28.71,28.98,138314,0
+GLAD.US,D,20250107,000000,29,29.18,28.4728,28.64,78509,0
+GLAD.US,D,20250108,000000,28.79,28.86,28.36,28.8,99322,0
+GLAD.US,D,20250110,000000,28.83,28.84,28.1803,28.3,92294,0
+GLAD.US,D,20250113,000000,28.11,28.29,27.29,27.94,158572,0
+GLAD.US,D,20250114,000000,27.98,28.53,27.8608,28.53,97751,0
+GLAD.US,D,20250115,000000,28.96,29.13,28.7,29.13,110827,0
+GLAD.US,D,20250116,000000,29.04,29.7717,29.04,29.75,125800,0
+GLAD.US,D,20250117,000000,29.83,29.95,29.64,29.8,83638,0
+GLAD.US,D,20250121,000000,29.89,30.3,29.79,30.26,167853,0
+GLAD.US,D,20250122,000000,30.23,30.29,29.89,30.14,88571,0
+GLAD.US,D,20250123,000000,30.15,30.37,30.08,30.19,128189,0
+GLAD.US,D,20250124,000000,30.05,30.15,29.75,30.12,100432,0
+GLAD.US,D,20250127,000000,30,30.31,29.6011,29.99,140581,0
+GLAD.US,D,20250128,000000,30.04,30.43,30.02,30.29,109353,0
+GLAD.US,D,20250129,000000,30.2,30.3754,29.0101,29.2,176707,0
+GLAD.US,D,20250130,000000,29.43,29.93,29.43,29.69,118153,0
+GLAD.US,D,20250131,000000,29.79,30.0899,29.5555,29.77,100807,0
+GLAD.US,D,20250203,000000,29,29.54,28.49,29.46,142983,0
+GLAD.US,D,20250204,000000,29.45,29.58,29.04,29.27,69957,0
+GLAD.US,D,20250205,000000,29.37,29.46,28.86,29.15,106142,0
+GLAD.US,D,20250206,000000,28.78,29.12,28.7,28.81,129425,0
+GLAD.US,D,20250207,000000,28.78,29.12,28.75,28.87,84680,0
+GLAD.US,D,20250210,000000,28.92,29.0552,28.5905,28.68,98382,0
+GLAD.US,D,20250211,000000,28.6,28.65,27.91,28.09,138126,0
+GLAD.US,D,20250212,000000,27.6,28.3281,27.02,28.22,158518,0
+GLAD.US,D,20250213,000000,28.35,28.61,28.25,28.4,105850,0
+GLAD.US,D,20250214,000000,28.51,29.23,28.51,29.22,78626,0
+GLAD.US,D,20250218,000000,29.22,29.54,29.0101,29.35,149455,0
+GLAD.US,D,20250219,000000,29.1,29.29,28.83,29.25,99105,0
+GLAD.US,D,20250220,000000,29,29.17,28.7419,29.01,75209,0
+GLAD.US,D,20250221,000000,29.14,29.205,28.72,28.79,66970,0
+GLAD.US,D,20250224,000000,28.91,28.95,28.2333,28.355,88506,0
+GLAD.US,D,20250225,000000,28.31,28.6467,27.99,28.39,78511,0
+GLAD.US,D,20250226,000000,28.49,29.02,28.3307,28.47,68674,0
+GLAD.US,D,20250227,000000,28.59,28.75,28.1248,28.24,90309,0
+GLAD.US,D,20250228,000000,28.27,29,28.26,28.88,86818,0
+GLAD.US,D,20250303,000000,28.87,29.2713,28.3,28.53,117257,0
+GLAD.US,D,20250304,000000,28.4,28.5762,27.75,28.01,132861,0
+GLAD.US,D,20250305,000000,28,28.46,27.13,27.48,123826,0
+GLAD.US,D,20250306,000000,27.4,27.71,26.88,27.11,109071,0
+GLAD.US,D,20250307,000000,27.05,27.82,27.05,27.77,97365,0
+GLAD.US,D,20250310,000000,27.53,27.71,27.12,27.32,123073,0
+GLAD.US,D,20250311,000000,27.28,27.72,26.48,26.76,174739,0
+GLAD.US,D,20250312,000000,26.99,27.36,26.6055,26.83,81388,0
+GLAD.US,D,20250313,000000,26.82,26.9935,26.3,26.43,80187,0
+GLAD.US,D,20250314,000000,26.43,27.0999,26.43,26.93,90530,0
+GLAD.US,D,20250317,000000,27.2181,27.45,27.01,27.21,124204,0
+GLAD.US,D,20250318,000000,27.26,27.45,27.1,27.39,99319,0
+GLAD.US,D,20250319,000000,27.28,27.6108,27.2445,27.43,79988,0
+GLAD.US,D,20250320,000000,27.23,27.55,27.115,27.45,74378,0
+GLAD.US,D,20250321,000000,27.45,27.54,27.2301,27.33,88171,0
+GLAD.US,D,20250324,000000,27.34,27.6,27.34,27.5,62073,0
+GLAD.US,D,20250325,000000,27.6,27.8276,27.47,27.77,62126,0
+GLAD.US,D,20250326,000000,27.8,27.8024,27.445,27.72,34120,0
+GLAD.US,D,20250327,000000,27.62,27.89,27.5198,27.76,51329,0
+GLAD.US,D,20250328,000000,27.83,27.9926,27.41,27.6,65889,0
+GLAD.US,D,20250331,000000,27.5,27.6999,26.7,27.46,118037,0
+GLAD.US,D,20250401,000000,27.31,27.815,27.1026,27.61,52301,0
+GLAD.US,D,20250402,000000,27.48,27.775,27.4,27.62,61799,0
+GLAD.US,D,20250403,000000,26.91,27.51,26.84,27.04,93962,0
+GLAD.US,D,20250404,000000,26.52,26.9083,24.32,24.6,404431,0
+GLAD.US,D,20250407,000000,22.27,23.91,21.96,23.06,440930,0
+GLAD.US,D,20250408,000000,23.8,24.5,22.87,23.12,191686,0
+GLAD.US,D,20250409,000000,22.85,24.9799,22.1,24.77,294976,0
+GLAD.US,D,20250410,000000,24.7,24.75,23.2277,23.73,176895,0
+GLAD.US,D,20250411,000000,23.83,24.3116,23.35,24.15,102902,0
+GLAD.US,D,20250414,000000,24.48,24.9999,24.16,24.52,133820,0
+GLAD.US,D,20250415,000000,24.53,25.1843,24.53,24.77,133732,0
+GLAD.US,D,20250416,000000,24.84,25.0763,24.3461,24.58,121279,0
+GLAD.US,D,20250417,000000,24.62,25.2002,24.58,24.915,107649,0
+GLAD.US,D,20250421,000000,24.62,24.75,23.85,23.95,108694,0
+GLAD.US,D,20250422,000000,24.29,24.58,24.12,24.49,68881,0
+GLAD.US,D,20250423,000000,24.79,25.2499,24.641,24.85,78892,0
+GLAD.US,D,20250424,000000,24.79,25.46,24.65,25.28,74857,0
+GLAD.US,D,20250425,000000,25.3,25.49,25.0829,25.42,69959,0
+GLAD.US,D,20250428,000000,25.5,25.98,25.4001,25.59,79982,0
+GLAD.US,D,20250429,000000,25.57,25.81,25.1332,25.4,96043,0
+GLAD.US,D,20250430,000000,25.21,25.25,24.5,24.95,72321,0
+GLAD.US,D,20250501,000000,24.96,25.2609,24.765,24.89,55683,0
+GLAD.US,D,20250502,000000,25.01,25.5,25,25.4,78961,0
+GLAD.US,D,20250505,000000,25.26,25.6398,25.01,25.35,98641,0
+GLAD.US,D,20250506,000000,25.26,25.48,25.13,25.26,118135,0
+GLAD.US,D,20250507,000000,25.11,25.5,24.68,25.2,111229,0
+GLAD.US,D,20250508,000000,25.32,25.3958,24.65,24.93,169228,0
+GLAD.US,D,20250509,000000,24.98,25.28,24.94,25.13,70225,0
+GLAD.US,D,20250512,000000,25.66,26.2662,25.61,25.87,101276,0
+GLAD.US,D,20250513,000000,25.94,26.7269,25.91,26.48,77219,0
+GLAD.US,D,20250514,000000,26.6,26.825,26.03,26.38,74950,0
+GLAD.US,D,20250515,000000,26.39,26.6699,26.2251,26.63,70712,0
+GLAD.US,D,20250516,000000,26.6,26.9999,26.5,26.89,68148,0
+GLAD.US,D,20250519,000000,26.81,27.37,26.71,27.27,138042,0
+GLAD.US,D,20250520,000000,27.36,27.41,27.03,27.11,178421,0
+GLAD.US,D,20250521,000000,26.72,27.0575,26.11,26.14,106419,0
+GLAD.US,D,20250522,000000,26.32,26.365,25.955,26.18,95435,0
+GLAD.US,D,20250523,000000,25.91,26.39,25.4,26.13,91763,0
+GLAD.US,D,20250527,000000,26.39,26.7966,26.13,26.64,142102,0
+GLAD.US,D,20250528,000000,26.55,26.805,26.3,26.58,69611,0
+GLAD.US,D,20250529,000000,26.63,26.7914,26.4046,26.58,102357,0
+GLAD.US,D,20250530,000000,26.58,26.8505,26.35,26.685,81543,0
+GLAD.US,D,20250602,000000,26.69,26.88,26.21,26.41,80226,0
+GLAD.US,D,20250603,000000,26.47,26.6185,26.245,26.51,63698,0
+GLAD.US,D,20250604,000000,26.55,26.7136,26.37,26.61,77905,0
+GLAD.US,D,20250605,000000,26.6,26.7329,26.275,26.52,57680,0
+GLAD.US,D,20250606,000000,26.77,26.9575,26.66,26.91,61749,0
+GLAD.US,D,20250609,000000,27,27.59,26.84,26.84,106684,0
+GLAD.US,D,20250610,000000,26.93,27.09,26.6182,26.99,60531,0
+GLAD.US,D,20250611,000000,27.25,27.5,26.905,27.03,71733,0
+GLAD.US,D,20250612,000000,26.88,27.13,26.7694,27.13,67035,0
+GLAD.US,D,20250613,000000,27,27,26.6576,26.7,49825,0
+GLAD.US,D,20250616,000000,26.7,27.13,26.5,26.5,77872,0
+GLAD.US,D,20250617,000000,26.5,26.795,26.4001,26.64,62942,0
+GLAD.US,D,20250618,000000,26.7,27.04,26.65,26.9,67999,0
+GLAD.US,D,20250620,000000,26.88,26.95,26.4,26.53,126376,0
+GLAD.US,D,20250623,000000,26.39,26.5504,25.82,26.4,94721,0
+GLAD.US,D,20250624,000000,26.45,26.81,26.45,26.555,57787,0
+GLAD.US,D,20250625,000000,26.55,26.695,26.295,26.43,68955,0
+GLAD.US,D,20250626,000000,26.4,26.7999,26.2201,26.4,79175,0
+GLAD.US,D,20250627,000000,26.57,27.035,26.521,26.73,78837,0
+GLAD.US,D,20250630,000000,26.84,27.325,26.64,26.97,119339,0
+GLAD.US,D,20250701,000000,26.83,27.3,26.83,27.05,75661,0
+GLAD.US,D,20250702,000000,27.05,27.47,27.03,27.41,72374,0
+GLAD.US,D,20250703,000000,27.3,27.699,27.3,27.57,40548,0
+GLAD.US,D,20250707,000000,27.67,27.92,27.5,27.77,97302,0
+GLAD.US,D,20250708,000000,27.77,28.11,27.77,27.91,92048,0
+GLAD.US,D,20250709,000000,28.15,28.15,27.7505,27.94,55461,0
+GLAD.US,D,20250710,000000,27.98,28.41,27.79,28.32,72433,0
+GLAD.US,D,20250711,000000,28.38,28.5681,28.2801,28.52,60639,0
+GLAD.US,D,20250714,000000,28.52,28.853,28.5,28.84,75955,0
+GLAD.US,D,20250715,000000,28.9,29.07,28.56,28.57,120982,0
+GLAD.US,D,20250716,000000,28.6,28.91,28.47,28.91,84404,0
+GLAD.US,D,20250717,000000,29.01,29.348,28.9243,29.2,98017,0
+GLAD.US,D,20250718,000000,29.41,29.5,28.86,28.89,93255,0
+GLAD.US,D,20250721,000000,28.72,29.015,28.3,28.4,105471,0
+GLAD.US,D,20250722,000000,28.38,28.69,28.21,28.68,53649,0
+GLAD.US,D,20250723,000000,28.82,29.15,28.77,28.87,87153,0
+GLAD.US,D,20250724,000000,28.84,29.105,28.52,28.6,64762,0
+GLAD.US,D,20250725,000000,28.62,28.81,28.3845,28.68,67551,0
+GLAD.US,D,20250728,000000,28.68,28.725,28.04,28.18,94538,0
+GLAD.US,D,20250729,000000,28.15,28.5599,27.7491,28.12,71190,0
+GLAD.US,D,20250730,000000,28.17,28.545,27.74,27.84,78138,0
+GLAD.US,D,20250731,000000,27.75,28.325,27.55,27.59,75007,0
+GLAD.US,D,20250801,000000,27.46,27.46,26.96,27.27,101625,0
+GLAD.US,D,20250804,000000,27.29,27.4584,26.845,26.91,76011,0
+GLAD.US,D,20250805,000000,27.08,27.2,26.1,26.72,97253,0
+GLAD.US,D,20250806,000000,26.79,27.4,26.74,27.35,83245,0
+GLAD.US,D,20250807,000000,27.5,27.5,26.98,27.11,67192,0
+GLAD.US,D,20250808,000000,27.04,27.59,27.03,27.33,164792,0
+GLAD.US,D,20250811,000000,27.36,27.5499,27.04,27.17,72916,0
+GLAD.US,D,20250812,000000,27.24,27.429,27.0517,27.32,88319,0
+GLAD.US,D,20250813,000000,27.42,27.5,27.16,27.43,78536,0
+GLAD.US,D,20250814,000000,27.46,27.54,27.2,27.25,61266,0
+GLAD.US,D,20250815,000000,27.27,27.305,26.9583,26.99,77699,0
+GLAD.US,D,20250818,000000,27.05,27.145,26.8,26.93,130722,0
+GLAD.US,D,20250819,000000,26.9,27.1476,26.73,26.79,115838,0
+GLAD.US,D,20250820,000000,26.68,26.81,26.35,26.57,88705,0
+GLAD.US,D,20250821,000000,26.58,26.75,26.43,26.59,75941,0
+GLAD.US,D,20250822,000000,26.57,26.8392,26.3,26.48,146699,0
+GLAD.US,D,20250825,000000,26.4,26.57,26.09,26.15,137244,0
+GLAD.US,D,20250826,000000,26.09,26.37,26.06,26.35,84184,0
+GLAD.US,D,20250827,000000,26.22,26.53,26.17,26.27,81546,0
+GLAD.US,D,20250828,000000,26.42,26.52,26.27,26.32,99992,0
+GLAD.US,D,20250829,000000,26.34,26.6,26.34,26.42,83073,0
+GLAD.US,D,20250902,000000,26.25,26.49,25.95,26.14,105215,0
+GLAD.US,D,20250903,000000,26.19,26.22,25.94,26,71249,0
+GLAD.US,D,20250904,000000,26,26.21,25.94,26.21,56108,0
+GLAD.US,D,20250905,000000,26.05,26.29,25.92,26.05,77428,0
+GLAD.US,D,20250908,000000,26,26.065,25.8437,26.06,61033,0
+GLAD.US,D,20250909,000000,25.625,25.63,23.59,23.65,931167,0
+GLAD.US,D,20250910,000000,23.48,23.84,23.12,23.19,806952,0
+GLAD.US,D,20250911,000000,23.18,23.8,23.18,23.6,219934,0
+GLAD.US,D,20250912,000000,23.6,23.8,23.26,23.51,295462,0
+GLAD.US,D,20250915,000000,23.53,23.8,23.14,23.21,259885,0
+GLAD.US,D,20250916,000000,23.14,23.24,22.84,22.94,235925,0
+GLAD.US,D,20250917,000000,23,23.48,22.915,23.3,211150,0
+GLAD.US,D,20250918,000000,23.3,23.59,23.24,23.57,143455,0
+GLAD.US,D,20250919,000000,23.59,23.675,23.38,23.62,198866,0
+GLAD.US,D,20250922,000000,23.3,23.3406,22.96,22.98,228464,0
+GLAD.US,D,20250923,000000,22.96,23.25,22.82,22.9,150386,0
+GLAD.US,D,20250924,000000,22.87,22.87,22.35,22.36,253183,0
+GLAD.US,D,20250925,000000,22.25,22.565,22.2,22.48,158687,0
+GLAD.US,D,20250926,000000,22.52,22.7,22.1,22.22,190350,0
+GLAD.US,D,20250929,000000,22.13,22.1483,21.79,21.8,274774,0
+GLAD.US,D,20250930,000000,21.8,22.24,21.79,21.87,218214,0
+GLAD.US,D,20251001,000000,21.92,21.9583,21.52,21.59,237747,0
+GLAD.US,D,20251002,000000,21.56,21.84,21.44,21.78,130654,0
+GLAD.US,D,20251003,000000,21.87,21.9,21.26,21.36,227230,0
+GLAD.US,D,20251006,000000,21.33,21.425,20.9157,20.96,379075,0
+GLAD.US,D,20251007,000000,20.86,20.924,20.41,20.65,369087,0
+GLAD.US,D,20251008,000000,20.65,20.92,20.46,20.51,246424,0
+GLAD.US,D,20251009,000000,20.51,20.54,19.59,19.72,565735,0
+GLAD.US,D,20251010,000000,19.72,19.85,19.29,19.31,439106,0
+GLAD.US,D,20251013,000000,19.56,20.21,19.5258,20.16,249007,0
+GLAD.US,D,20251014,000000,19.99,20.43,19.99,20.12,143853,0
+GLAD.US,D,20251015,000000,20,20.3,19.69,19.73,277544,0
+GLAD.US,D,20251016,000000,19.81,19.88,19.16,19.29,346710,0
+GLAD.US,D,20251017,000000,19.21,19.43,18.9,19.28,513752,0
+GLAD.US,D,20251020,000000,19.42,19.5,18.98,19.11,377767,0
+GLAD.US,D,20251021,000000,19.05,19.615,19.05,19.5,267314,0
+GLAD.US,D,20251022,000000,19.56,19.6,19.2584,19.34,180333,0
+GLAD.US,D,20251023,000000,19.38,19.835,19.31,19.72,387914,0
+GLAD.US,D,20251024,000000,19.61,19.93,19.57,19.66,256938,0
+GLAD.US,D,20251027,000000,19.66,19.76,19.46,19.6,342564,0
+GLAD.US,D,20251028,000000,19.62,19.91,19.52,19.79,201700,0
+GLAD.US,D,20251029,000000,19.82,19.9,19.3336,19.44,211223,0
+GLAD.US,D,20251030,000000,19.46,19.52,19.0032,19.15,238309,0
+GLAD.US,D,20251031,000000,19.15,19.495,19.1201,19.38,171967,0
+GLAD.US,D,20251103,000000,19.38,19.505,19.19,19.35,224426,0
+GLAD.US,D,20251104,000000,19.33,19.4,19.0801,19.18,172794,0
+GLAD.US,D,20251105,000000,19.2,19.375,18.85,19.15,202424,0
+GLAD.US,D,20251106,000000,19.28,19.44,19.04,19.13,144248,0
+GLAD.US,D,20251107,000000,19.22,19.22,18.93,19.15,120300,0
+GLAD.US,D,20251110,000000,19.25,19.49,19.2,19.38,139474,0
+GLAD.US,D,20251111,000000,19.47,19.515,19.3204,19.4,115336,0
+GLAD.US,D,20251112,000000,19.45,19.65,19.3,19.37,153141,0
+GLAD.US,D,20251113,000000,19.32,19.49,19.2,19.42,179121,0
+GLAD.US,D,20251114,000000,19.3,19.4,19.1,19.3,247238,0
+GLAD.US,D,20251117,000000,19.1,19.14,18.763,18.77,304229,0
+GLAD.US,D,20251118,000000,19.1,19.89,18.97,19.86,432158,0
+GLAD.US,D,20251119,000000,20.27,20.84,20.05,20.31,648093,0
+GLAD.US,D,20251120,000000,20.44,20.56,19.97,20.15,288094,0
+GLAD.US,D,20251121,000000,20.11,20.36,20.005,20.31,220957,0
+GLAD.US,D,20251124,000000,20.44,20.61,20.165,20.54,186608,0
+GLAD.US,D,20251125,000000,20.56,20.96,20.5,20.93,248850,0
+GLAD.US,D,20251126,000000,20.85,21.23,20.84,21.11,176235,0
+GLAD.US,D,20251128,000000,21.0891,21.3498,21.0891,21.23,92983,0
+GLAD.US,D,20251201,000000,21.05,21.25,20.86,20.87,184107,0
+GLAD.US,D,20251202,000000,20.92,21.1,20.7,20.93,94742,0
+GLAD.US,D,20251203,000000,21.05,21.3,20.94,21.2,107391,0
+GLAD.US,D,20251204,000000,21.29,21.33,21.12,21.16,99829,0
+GLAD.US,D,20251205,000000,21.16,21.4313,21.16,21.2,116149,0
+GLAD.US,D,20251208,000000,21.2,21.32,21.13,21.24,106782,0
+GLAD.US,D,20251209,000000,21.14,21.553,21.14,21.41,112879,0
+GLAD.US,D,20251210,000000,21.5,21.5999,21.32,21.41,115820,0
+GLAD.US,D,20251211,000000,21.46,21.46,21.27,21.4,107500,0
+GLAD.US,D,20251212,000000,21.5,21.73,21.4001,21.45,107466,0
+GLAD.US,D,20251215,000000,21.5,21.57,20.93,21.12,133596,0
+GLAD.US,D,20251216,000000,21.14,21.25,20.95,21.08,110354,0
+GLAD.US,D,20251217,000000,21.15,21.26,20.954,21.08,157634,0
+GLAD.US,D,20251218,000000,21.12,21.12,20.77,20.83,195142,0
+GLAD.US,D,20251219,000000,20.83,20.9399,20.5,20.64,228128,0
+GLAD.US,D,20251222,000000,20.425,20.55,20.1,20.38,175122,0
+GLAD.US,D,20251223,000000,20.31,20.53,20.06,20.09,360866,0
+GLAD.US,D,20251224,000000,20.2,20.42,20.09,20.36,94120,0
+GLAD.US,D,20251226,000000,20.34,20.56,20.34,20.52,147577,0
+GLAD.US,D,20251229,000000,20.33,20.55,20.2,20.24,323480,0
+GLAD.US,D,20251230,000000,20.22,20.73,20.21,20.63,183669,0
+GLAD.US,D,20251231,000000,20.55,20.82,20.55,20.66,141573,0
+GLAD.US,D,20260102,000000,20.63,20.94,20.5,20.69,146770,0
+GLAD.US,D,20260105,000000,20.68,21.08,20.68,20.84,148349,0
+GLAD.US,D,20260106,000000,20.85,20.96,20.5601,20.93,145263,0
+GLAD.US,D,20260107,000000,20.85,20.85,20.03,20.16,359597,0
+GLAD.US,D,20260108,000000,20.11,20.935,20.11,20.8,141049,0
+GLAD.US,D,20260109,000000,20.91,21,20.63,20.91,136521,0
+GLAD.US,D,20260112,000000,21,21.08,20.8286,21.02,113364,0
+GLAD.US,D,20260113,000000,20.91,20.9316,20.68,20.72,154092,0
+GLAD.US,D,20260114,000000,20.73,21.19,20.65,21.15,225254,0
+GLAD.US,D,20260115,000000,21.15,21.3499,20.95,21.23,111878,0
+GLAD.US,D,20260116,000000,21.21,21.23,20.95,21.12,129755,0
+GLAD.US,D,20260120,000000,21,21.03,20.7,20.82,239214,0
+GLAD.US,D,20260121,000000,20.96,21.17,20.74,21.06,185229,0
+GLAD.US,D,20260122,000000,21.14,21.1966,20.97,21.08,116071,0
+GLAD.US,D,20260123,000000,20.95,20.95,20.5424,20.63,170749,0
+GLAD.US,D,20260126,000000,20.61,20.61,20.1836,20.43,189788,0
+GLAD.US,D,20260127,000000,20.4,20.68,20.4,20.59,138877,0
+GLAD.US,D,20260128,000000,20.59,20.66,20.4,20.41,167698,0
+GLAD.US,D,20260129,000000,20.53,20.73,20.52,20.68,119015,0
+GLAD.US,D,20260130,000000,20.73,20.73,20.319,20.61,142441,0
+GLAD.US,D,20260202,000000,20.68,20.7,20.045,20.28,193960,0
+GLAD.US,D,20260203,000000,20.29,20.29,19.79,20.02,224181,0
+GLAD.US,D,20260204,000000,20.03,20.47,19.895,20.44,233679,0
+GLAD.US,D,20260205,000000,20.3,20.3,19.22,19.28,377234,0
+GLAD.US,D,20260206,000000,19.13,19.3299,18.8595,19.02,413321,0
+GLAD.US,D,20260209,000000,19,19.02,18.575,18.9,243479,0
+GLAD.US,D,20260210,000000,18.9,19.14,18.79,18.96,236359,0
+GLAD.US,D,20260211,000000,19,19,18.65,18.83,290729,0
+GLAD.US,D,20260212,000000,18.93,19.19,18.69,18.78,149244,0
+GLAD.US,D,20260213,000000,18.78,18.84,18.48,18.54,233367,0
+GLAD.US,D,20260217,000000,18.74,18.845,18.4,18.53,246988,0
+GLAD.US,D,20260218,000000,18.41,18.64,18.16,18.59,215804,0
diff --git a/daily/us/nasdaq stocks/1/glpg.us.txt b/daily/us/nasdaq stocks/1/glpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9569465e923aa7393fd348769ce20217387cb25
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glpg.us.txt	
@@ -0,0 +1,3543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLPG.US,D,20090527,000000,10.15,10.15,10.15,10.15,150,0
+GLPG.US,D,20090528,000000,10.2,10.2,10.2,10.2,200,0
+GLPG.US,D,20090603,000000,10.9,10.9,10.9,10.9,200,0
+GLPG.US,D,20090604,000000,10.9,10.9,10.9,10.9,200,0
+GLPG.US,D,20090910,000000,11.85,11.85,11.85,11.85,1000,0
+GLPG.US,D,20091002,000000,11.22,11.22,11.22,11.22,200,0
+GLPG.US,D,20091007,000000,11.8,11.8,11.8,11.8,200,0
+GLPG.US,D,20091008,000000,12,12,12,12,400,0
+GLPG.US,D,20091016,000000,12.8,12.8,12.8,12.8,400,0
+GLPG.US,D,20091030,000000,12.03,12.03,12.03,12.03,1000,0
+GLPG.US,D,20091222,000000,12.03,12.03,12.03,12.03,200,0
+GLPG.US,D,20100201,000000,14.71,14.71,14.71,14.71,675,0
+GLPG.US,D,20100205,000000,14.5,14.5,14.5,14.5,425,0
+GLPG.US,D,20100302,000000,15.55,15.55,15.55,15.55,300,0
+GLPG.US,D,20100305,000000,16.45,16.45,16.45,16.45,300,0
+GLPG.US,D,20100316,000000,16.3,16.3,16.3,16.3,200,0
+GLPG.US,D,20100323,000000,15.6,15.6,15.6,15.6,200,0
+GLPG.US,D,20100427,000000,14.8,14.8,14.8,14.8,100,0
+GLPG.US,D,20100428,000000,14.5,14.5,14.41,14.41,500,0
+GLPG.US,D,20100505,000000,13.75,13.75,13.75,13.75,200,0
+GLPG.US,D,20100625,000000,12.75,12.75,12.75,12.75,100,0
+GLPG.US,D,20101020,000000,16.7,16.7,16.7,16.7,400,0
+GLPG.US,D,20101026,000000,16.49,16.49,16.49,16.49,400,0
+GLPG.US,D,20101027,000000,16.6,16.6,16.6,16.6,100,0
+GLPG.US,D,20101104,000000,16.66,16.66,16.66,16.66,100,0
+GLPG.US,D,20101118,000000,16.15,16.33,16.15,16.33,500,0
+GLPG.US,D,20101126,000000,14.82,15.3,14.82,15.3,500,0
+GLPG.US,D,20101209,000000,15.6,15.6,15.6,15.6,300,0
+GLPG.US,D,20101231,000000,16.14,16.14,16.14,16.14,1500,0
+GLPG.US,D,20110105,000000,16.1,16.1,16.1,16.1,1500,0
+GLPG.US,D,20110202,000000,16.22,16.22,16.22,16.22,1000,0
+GLPG.US,D,20110203,000000,15.75,15.92,15.75,15.92,1096,0
+GLPG.US,D,20110207,000000,16.1,16.27,16.1,16.27,975,0
+GLPG.US,D,20110210,000000,16.15,16.15,16.15,16.15,500,0
+GLPG.US,D,20110307,000000,16.59,16.59,16.59,16.59,4736,0
+GLPG.US,D,20110309,000000,16.43,16.43,16.43,16.43,512,0
+GLPG.US,D,20110310,000000,16.2,16.2,16.2,16.2,215,0
+GLPG.US,D,20110311,000000,15.98,15.98,15.98,15.98,491,0
+GLPG.US,D,20110314,000000,16.3,16.49,16.3,16.49,1313,0
+GLPG.US,D,20110315,000000,15.75,15.75,15.75,15.75,185,0
+GLPG.US,D,20110316,000000,16.03,16.03,16.03,16.03,147,0
+GLPG.US,D,20110317,000000,16,16,16,16,320,0
+GLPG.US,D,20110318,000000,16.3,16.3,16.3,16.3,800,0
+GLPG.US,D,20110321,000000,16.61,16.61,16.61,16.61,123,0
+GLPG.US,D,20110322,000000,16.6,16.6,16.6,16.6,158,0
+GLPG.US,D,20110323,000000,16.65,16.65,16.65,16.65,601,0
+GLPG.US,D,20110324,000000,16.62,16.62,16.62,16.62,101,0
+GLPG.US,D,20110325,000000,16.7,16.7,16.7,16.7,600,0
+GLPG.US,D,20110329,000000,16.65,16.68,16.65,16.68,2175,0
+GLPG.US,D,20110330,000000,16.8,16.8,16.8,16.8,400,0
+GLPG.US,D,20110401,000000,17,17.1,17,17.1,623,0
+GLPG.US,D,20110404,000000,17.09,17.09,17.09,17.09,100,0
+GLPG.US,D,20110414,000000,17.75,17.8,17.75,17.8,1300,0
+GLPG.US,D,20110418,000000,13.56,13.56,13.56,13.56,300,0
+GLPG.US,D,20110429,000000,14.56,14.58,14.56,14.57,1400,0
+GLPG.US,D,20110502,000000,15.2,15.2,15.2,15.2,200,0
+GLPG.US,D,20110504,000000,14.8,14.8,14.8,14.8,200,0
+GLPG.US,D,20110509,000000,14.46,14.46,14.46,14.46,1200,0
+GLPG.US,D,20110511,000000,14.5,14.5,14.5,14.5,400,0
+GLPG.US,D,20110624,000000,11.7,11.72,11.7,11.72,2194,0
+GLPG.US,D,20110627,000000,11.65,11.65,11.65,11.65,329,0
+GLPG.US,D,20110628,000000,11.75,11.75,11.75,11.75,2000,0
+GLPG.US,D,20110630,000000,12.3,12.62,12.3,12.6,30210,0
+GLPG.US,D,20110701,000000,12.5,12.75,12.37,12.7,10444,0
+GLPG.US,D,20110705,000000,12.51,12.51,12.3,12.45,7143,0
+GLPG.US,D,20110706,000000,12.45,12.45,12.21,12.21,2436,0
+GLPG.US,D,20110707,000000,12.25,12.25,12.22,12.22,1200,0
+GLPG.US,D,20110708,000000,12.2,12.2,12.1,12.17,3446,0
+GLPG.US,D,20110711,000000,11.55,11.55,11.45,11.55,3840,0
+GLPG.US,D,20110712,000000,11.25,11.25,11.1,11.1,1519,0
+GLPG.US,D,20110713,000000,11.25,11.55,11.2,11.2,1100,0
+GLPG.US,D,20110714,000000,11.35,11.35,11.35,11.35,734,0
+GLPG.US,D,20110715,000000,10.9,10.92,10.9,10.9,5600,0
+GLPG.US,D,20110718,000000,10.4,10.4,10.4,10.4,700,0
+GLPG.US,D,20110719,000000,10.9,11.26,10.9,11.26,1760,0
+GLPG.US,D,20110720,000000,10.95,11.1,10.75,10.9,6644,0
+GLPG.US,D,20110721,000000,10.9,11.15,10.9,11.06,6050,0
+GLPG.US,D,20110722,000000,10.99,10.99,10.99,10.99,500,0
+GLPG.US,D,20110725,000000,11.1,11.1,11.1,11.1,100,0
+GLPG.US,D,20110726,000000,11.05,11.05,11.05,11.05,100,0
+GLPG.US,D,20110727,000000,10.85,10.85,10.72,10.72,500,0
+GLPG.US,D,20110728,000000,10.45,10.45,10.4,10.41,568,0
+GLPG.US,D,20110802,000000,10.34,10.4,10.34,10.4,695,0
+GLPG.US,D,20110803,000000,9.8,10.1,9.8,10.1,1717,0
+GLPG.US,D,20110804,000000,9.15,9.15,8.8,8.8,3630,0
+GLPG.US,D,20110805,000000,8.55,8.55,8.4,8.5,1700,0
+GLPG.US,D,20110808,000000,7.5,7.5,7.1,7.1,1600,0
+GLPG.US,D,20110809,000000,7.25,7.51,7.25,7.51,5608,0
+GLPG.US,D,20110810,000000,8.15,8.3,8.1,8.1,1160,0
+GLPG.US,D,20110811,000000,8.24,8.6,8.2,8.6,800,0
+GLPG.US,D,20110812,000000,9.22,9.22,9.22,9.22,1742,0
+GLPG.US,D,20110815,000000,10,10.15,10,10.15,1400,0
+GLPG.US,D,20110816,000000,9.5,9.5,9.35,9.35,400,0
+GLPG.US,D,20110817,000000,9.5,9.5,9.19,9.19,1500,0
+GLPG.US,D,20110818,000000,8.9,8.9,8.5,8.5,863,0
+GLPG.US,D,20110822,000000,8.74,8.74,8.74,8.74,300,0
+GLPG.US,D,20110825,000000,8.81,8.81,8.81,8.81,300,0
+GLPG.US,D,20110826,000000,8.85,8.85,8.85,8.85,500,0
+GLPG.US,D,20110829,000000,8.9,8.9,8.9,8.9,200,0
+GLPG.US,D,20110831,000000,8.9,8.91,8.9,8.91,400,0
+GLPG.US,D,20110901,000000,9,9,9,9,300,0
+GLPG.US,D,20110902,000000,8.75,8.75,8.75,8.75,100,0
+GLPG.US,D,20110906,000000,8.5,8.5,8.36,8.36,400,0
+GLPG.US,D,20110914,000000,8.2,8.2,8.2,8.2,104,0
+GLPG.US,D,20110915,000000,8.27,8.27,8.27,8.27,300,0
+GLPG.US,D,20110923,000000,7.61,8.01,7.61,8.01,700,0
+GLPG.US,D,20110926,000000,8.1,8.1,8.1,8.1,500,0
+GLPG.US,D,20110928,000000,8.29,8.29,8.29,8.29,232,0
+GLPG.US,D,20110929,000000,8.15,8.2,8.15,8.2,5200,0
+GLPG.US,D,20110930,000000,7.95,8,7.95,8,2700,0
+GLPG.US,D,20111004,000000,7.64,7.97,7.64,7.97,1300,0
+GLPG.US,D,20111013,000000,8.86,8.86,8.77,8.77,1100,0
+GLPG.US,D,20111018,000000,8.66,8.74,8.66,8.74,800,0
+GLPG.US,D,20111019,000000,8.6,8.6,8.6,8.6,100,0
+GLPG.US,D,20111104,000000,7.75,7.75,7.75,7.75,100,0
+GLPG.US,D,20111111,000000,8.35,8.57,8.35,8.57,700,0
+GLPG.US,D,20111115,000000,8,8.17,8,8.17,700,0
+GLPG.US,D,20111116,000000,7.94,7.94,7.94,7.94,650,0
+GLPG.US,D,20111118,000000,7.98,7.98,7.71,7.71,800,0
+GLPG.US,D,20111121,000000,7.6,8.78,7.6,8.78,2500,0
+GLPG.US,D,20111122,000000,9.25,9.51,9.25,9.51,1500,0
+GLPG.US,D,20111123,000000,10.75,10.85,10.75,10.85,2689,0
+GLPG.US,D,20111125,000000,9.98,10.3,9.86,9.86,2900,0
+GLPG.US,D,20111129,000000,10.58,10.58,10.58,10.58,1800,0
+GLPG.US,D,20111130,000000,11.02,11.11,11.02,11.11,700,0
+GLPG.US,D,20111201,000000,10.85,10.88,10.85,10.88,500,0
+GLPG.US,D,20111202,000000,10.8,10.8,10.8,10.8,700,0
+GLPG.US,D,20111205,000000,11.3,11.3,11.3,11.3,100,0
+GLPG.US,D,20111206,000000,10.95,10.95,10.77,10.8,800,0
+GLPG.US,D,20111207,000000,11.5,11.91,11.5,11.91,860,0
+GLPG.US,D,20111208,000000,12.35,12.35,12.35,12.35,102,0
+GLPG.US,D,20111209,000000,12.95,13.03,12.95,13.03,459,0
+GLPG.US,D,20111212,000000,12.9,12.9,12.77,12.77,600,0
+GLPG.US,D,20111213,000000,12.44,12.44,12.44,12.44,200,0
+GLPG.US,D,20111215,000000,13.13,13.13,13.13,13.13,200,0
+GLPG.US,D,20111219,000000,13.25,13.25,13.2,13.2,950,0
+GLPG.US,D,20111221,000000,13,13.18,13,13.18,500,0
+GLPG.US,D,20111222,000000,13,13,13,13,500,0
+GLPG.US,D,20111227,000000,13.5,13.5,13.5,13.5,400,0
+GLPG.US,D,20120103,000000,13.65,13.65,13.65,13.65,195,0
+GLPG.US,D,20120104,000000,13.48,13.48,13.48,13.48,100,0
+GLPG.US,D,20120106,000000,13.01,13.01,13.01,13.01,300,0
+GLPG.US,D,20120109,000000,13.09,13.09,13.09,13.09,1000,0
+GLPG.US,D,20120112,000000,13.69,13.69,13.69,13.69,500,0
+GLPG.US,D,20120119,000000,13.58,13.58,13.58,13.58,800,0
+GLPG.US,D,20120120,000000,13.8,14.05,13.8,14.05,2794,0
+GLPG.US,D,20120127,000000,13.92,13.92,13.92,13.92,309,0
+GLPG.US,D,20120131,000000,13.88,13.88,13.88,13.88,270,0
+GLPG.US,D,20120206,000000,13.75,13.75,13.75,13.75,410,0
+GLPG.US,D,20120207,000000,13.76,13.76,13.76,13.76,276,0
+GLPG.US,D,20120208,000000,14.11,14.11,14.11,14.11,500,0
+GLPG.US,D,20120213,000000,14.22,14.22,14.22,14.22,500,0
+GLPG.US,D,20120227,000000,15.37,15.37,15.37,15.37,300,0
+GLPG.US,D,20120229,000000,17.5,17.5,17.35,17.5,950,0
+GLPG.US,D,20120301,000000,17.15,17.45,17.15,17.45,7251,0
+GLPG.US,D,20120302,000000,17.2,17.29,17.02,17.05,3215,0
+GLPG.US,D,20120305,000000,17,17.19,16.97,17.19,4000,0
+GLPG.US,D,20120306,000000,16.3,16.3,16.2,16.3,2301,0
+GLPG.US,D,20120307,000000,16.32,16.32,16.32,16.32,200,0
+GLPG.US,D,20120309,000000,16.6,16.65,16.6,16.65,1440,0
+GLPG.US,D,20120312,000000,16.65,16.65,16.65,16.65,650,0
+GLPG.US,D,20120313,000000,16.54,16.54,16.54,16.54,100,0
+GLPG.US,D,20120314,000000,16.5,16.5,16.45,16.45,300,0
+GLPG.US,D,20120315,000000,16.35,16.45,16.35,16.45,450,0
+GLPG.US,D,20120316,000000,16.49,16.49,16.49,16.49,500,0
+GLPG.US,D,20120319,000000,16.3,16.53,16.3,16.31,1189,0
+GLPG.US,D,20120320,000000,16.3,16.3,16.21,16.21,1510,0
+GLPG.US,D,20120321,000000,16.5,16.75,16.5,16.5,2157,0
+GLPG.US,D,20120328,000000,16.2,16.2,16.2,16.2,130,0
+GLPG.US,D,20120329,000000,15.5,15.5,15.5,15.5,550,0
+GLPG.US,D,20120402,000000,15.91,16.15,15.91,16.15,1752,0
+GLPG.US,D,20120403,000000,16,16,16,16,150,0
+GLPG.US,D,20120404,000000,15.9,15.9,15.9,15.9,250,0
+GLPG.US,D,20120405,000000,15.24,15.24,15.15,15.15,530,0
+GLPG.US,D,20120409,000000,15.15,15.15,15.07,15.07,1000,0
+GLPG.US,D,20120410,000000,15.05,15.05,14.8,14.85,600,0
+GLPG.US,D,20120412,000000,15.6,15.9,15.6,15.9,890,0
+GLPG.US,D,20120413,000000,15.75,15.75,15.69,15.69,900,0
+GLPG.US,D,20120416,000000,15.65,15.65,15.55,15.55,552,0
+GLPG.US,D,20120418,000000,15.72,15.89,15.72,15.89,1600,0
+GLPG.US,D,20120420,000000,15.63,15.63,15.63,15.63,200,0
+GLPG.US,D,20120424,000000,15.04,15.04,15.04,15.04,605,0
+GLPG.US,D,20120425,000000,14.91,14.91,14.91,14.91,500,0
+GLPG.US,D,20120426,000000,15,15,15,15,500,0
+GLPG.US,D,20120427,000000,15.1,15.1,15.1,15.1,100,0
+GLPG.US,D,20120501,000000,15.11,15.11,15.11,15.11,690,0
+GLPG.US,D,20120502,000000,15.01,15.02,15.01,15.02,400,0
+GLPG.US,D,20120507,000000,14.3,14.3,13.92,13.92,680,0
+GLPG.US,D,20120508,000000,13.9,13.9,13.52,13.52,700,0
+GLPG.US,D,20120509,000000,13.26,13.27,13.26,13.27,485,0
+GLPG.US,D,20120510,000000,13.7,13.7,13.7,13.7,100,0
+GLPG.US,D,20120511,000000,14.11,14.11,14.11,14.11,1306,0
+GLPG.US,D,20120516,000000,13.63,13.63,13.63,13.63,100,0
+GLPG.US,D,20120523,000000,13.9,13.9,13.86,13.86,700,0
+GLPG.US,D,20120524,000000,14.45,14.7,14.45,14.7,931,0
+GLPG.US,D,20120601,000000,14.55,14.55,14.07,14.07,1300,0
+GLPG.US,D,20120604,000000,14.4,14.49,14.4,14.49,410,0
+GLPG.US,D,20120605,000000,14.91,14.91,14.77,14.77,400,0
+GLPG.US,D,20120606,000000,15.06,15.07,15.06,15.07,410,0
+GLPG.US,D,20120607,000000,15.1,15.1,15.1,15.1,100,0
+GLPG.US,D,20120608,000000,14.95,15.05,14.95,15.05,1288,0
+GLPG.US,D,20120619,000000,15.21,15.21,15.21,15.21,1000,0
+GLPG.US,D,20120622,000000,15.65,15.65,15.65,15.65,189,0
+GLPG.US,D,20120627,000000,15.54,15.62,15.54,15.62,300,0
+GLPG.US,D,20120628,000000,15.5,15.5,15.5,15.5,900,0
+GLPG.US,D,20120629,000000,15.63,15.63,15.63,15.63,100,0
+GLPG.US,D,20120705,000000,15.2,15.2,15.2,15.2,200,0
+GLPG.US,D,20120706,000000,15.4,15.9,15.4,15.9,200,0
+GLPG.US,D,20120709,000000,15.5,15.5,15.5,15.5,100,0
+GLPG.US,D,20120710,000000,15.5,15.5,15.44,15.44,1000,0
+GLPG.US,D,20120711,000000,15.94,15.94,15.9,15.9,275,0
+GLPG.US,D,20120716,000000,15.87,15.87,15.87,15.87,500,0
+GLPG.US,D,20120718,000000,16.75,17.05,16.75,17.05,1189,0
+GLPG.US,D,20120719,000000,17.75,18.03,17.75,18.03,16884,0
+GLPG.US,D,20120720,000000,17.7,18.2,17.625,18.2,19765,0
+GLPG.US,D,20120723,000000,17.3,17.52,17.01,17.52,8556,0
+GLPG.US,D,20120724,000000,17.85,17.85,17.85,17.85,906,0
+GLPG.US,D,20120725,000000,17.85,17.85,17.83,17.84,611,0
+GLPG.US,D,20120726,000000,17.84,17.84,17.72,17.8,2505,0
+GLPG.US,D,20120727,000000,17.51,17.73,17.51,17.73,2440,0
+GLPG.US,D,20120730,000000,17.8,17.9,17.7,17.8,6605,0
+GLPG.US,D,20120731,000000,18,18,18,18,632,0
+GLPG.US,D,20120801,000000,17.85,17.95,17.8,17.89,12128,0
+GLPG.US,D,20120802,000000,17.6,17.6,17.3,17.48,2998,0
+GLPG.US,D,20120803,000000,17.85,18.01,17.825,17.825,600,0
+GLPG.US,D,20120806,000000,18.1,18.1,18,18,825,0
+GLPG.US,D,20120807,000000,18.14,18.14,18.01,18.01,250,0
+GLPG.US,D,20120808,000000,18.05,18.05,17.89,18.05,2250,0
+GLPG.US,D,20120809,000000,17.74,17.78,17.74,17.78,1655,0
+GLPG.US,D,20120810,000000,17.51,17.9,17.51,17.9,400,0
+GLPG.US,D,20120814,000000,17.74,17.74,17.53,17.53,650,0
+GLPG.US,D,20120816,000000,17.9,18.12,17.9,18.12,400,0
+GLPG.US,D,20120817,000000,18.2,18.2,18.2,18.2,500,0
+GLPG.US,D,20120821,000000,17.92,18.06,17.9,18.06,2250,0
+GLPG.US,D,20120822,000000,17.75,17.82,17.6,17.6,2000,0
+GLPG.US,D,20120823,000000,17.97,17.97,17.96,17.96,2400,0
+GLPG.US,D,20120824,000000,17.7,17.7,17.7,17.7,100,0
+GLPG.US,D,20120827,000000,17.35,17.4,17.22,17.3,1519,0
+GLPG.US,D,20120828,000000,17.28,17.28,17.26,17.27,2250,0
+GLPG.US,D,20120829,000000,17.05,17.05,17.05,17.05,400,0
+GLPG.US,D,20120830,000000,16.85,16.85,16.69,16.7,1210,0
+GLPG.US,D,20120831,000000,16.9,16.9,16.5,16.51,1095,0
+GLPG.US,D,20120904,000000,16.4,16.52,16.4,16.52,3680,0
+GLPG.US,D,20120905,000000,16.9,16.9,16.9,16.9,100,0
+GLPG.US,D,20120906,000000,17.25,17.42,17.25,17.42,1200,0
+GLPG.US,D,20120907,000000,18,18,17.83,17.83,950,0
+GLPG.US,D,20120910,000000,17.85,17.85,17.85,17.85,110,0
+GLPG.US,D,20120911,000000,18.06,18.9,18.04,18.89,68184,0
+GLPG.US,D,20120912,000000,19.6,20.05,19.5,19.95,29665,0
+GLPG.US,D,20120913,000000,19.79,19.99,19.31,19.95,9103,0
+GLPG.US,D,20120914,000000,19.85,19.95,19.78,19.85,8560,0
+GLPG.US,D,20120917,000000,19.65,19.76,19.6,19.7,12169,0
+GLPG.US,D,20120918,000000,20,20.09,20,20.05,5490,0
+GLPG.US,D,20120919,000000,20,20.2,20,20.19,3243,0
+GLPG.US,D,20120920,000000,19.89,20.17,19.89,20.17,2120,0
+GLPG.US,D,20120921,000000,20,20.25,20,20.25,599,0
+GLPG.US,D,20120924,000000,20.45,20.95,20.45,20.95,9581,0
+GLPG.US,D,20120925,000000,20.8,20.97,20.5,20.5,5353,0
+GLPG.US,D,20120926,000000,20.65,20.67,20.45,20.67,1450,0
+GLPG.US,D,20120927,000000,20.7,20.93,20.7,20.87,4944,0
+GLPG.US,D,20120928,000000,20.8,20.8,20.8,20.8,200,0
+GLPG.US,D,20121001,000000,21.77,22.02,21.77,22.02,4188,0
+GLPG.US,D,20121002,000000,22.95,23,22.62,22.64,2350,0
+GLPG.US,D,20121003,000000,22.4,22.4,22.1,22.12,4079,0
+GLPG.US,D,20121004,000000,22.5,22.75,22.5,22.58,3200,0
+GLPG.US,D,20121005,000000,23.05,23.05,22.9,22.98,1480,0
+GLPG.US,D,20121008,000000,23.3,23.3,23.19,23.19,750,0
+GLPG.US,D,20121009,000000,23.04,23.05,22.46,22.46,2980,0
+GLPG.US,D,20121010,000000,21.81,21.93,21.69,21.71,3369,0
+GLPG.US,D,20121011,000000,21.95,22.05,21.61,21.61,8345,0
+GLPG.US,D,20121012,000000,22.1,22.1,22.1,22.1,300,0
+GLPG.US,D,20121015,000000,22.25,22.3,22.1,22.25,1300,0
+GLPG.US,D,20121016,000000,22.52,22.68,22.52,22.65,4333,0
+GLPG.US,D,20121017,000000,22.75,22.75,22.45,22.45,400,0
+GLPG.US,D,20121019,000000,22.3,22.3,21.95,21.95,600,0
+GLPG.US,D,20121022,000000,22.04,22.19,21.92,22.19,1900,0
+GLPG.US,D,20121023,000000,21.3,21.3,21.15,21.2,1375,0
+GLPG.US,D,20121024,000000,21.6,21.78,21.6,21.78,1653,0
+GLPG.US,D,20121026,000000,21.6,21.6,21.6,21.6,100,0
+GLPG.US,D,20121031,000000,21.19,21.19,21,21,1000,0
+GLPG.US,D,20121101,000000,20.44,20.57,20.3,20.3,2808,0
+GLPG.US,D,20121102,000000,19.85,19.85,19.65,19.73,3315,0
+GLPG.US,D,20121105,000000,19.7,19.98,19.7,19.98,2693,0
+GLPG.US,D,20121106,000000,21.14,21.15,21.14,21.15,770,0
+GLPG.US,D,20121107,000000,21.2,21.2,20.6,20.72,2786,0
+GLPG.US,D,20121108,000000,21.4,21.75,21.4,21.75,3106,0
+GLPG.US,D,20121109,000000,21.85,21.85,21.85,21.85,300,0
+GLPG.US,D,20121112,000000,21.45,21.61,21.45,21.61,300,0
+GLPG.US,D,20121113,000000,20.91,20.91,20.27,20.28,2050,0
+GLPG.US,D,20121114,000000,20.4,20.41,20.4,20.41,545,0
+GLPG.US,D,20121115,000000,19.54,19.54,19.1,19.11,5999,0
+GLPG.US,D,20121116,000000,18.79,19,18.4,18.44,2699,0
+GLPG.US,D,20121119,000000,20.16,20.16,20.16,20.16,4463,0
+GLPG.US,D,20121120,000000,20,20,19.91,19.91,500,0
+GLPG.US,D,20121121,000000,19.95,20,19.95,20,651,0
+GLPG.US,D,20121123,000000,20.35,20.35,20.35,20.35,400,0
+GLPG.US,D,20121126,000000,21.55,21.75,21.55,21.67,33011,0
+GLPG.US,D,20121127,000000,21.45,21.68,21.34,21.62,5351,0
+GLPG.US,D,20121128,000000,21.33,21.5,21,21.21,4150,0
+GLPG.US,D,20121129,000000,21.7,21.82,21.7,21.82,1114,0
+GLPG.US,D,20121130,000000,21.75,21.83,21.37,21.37,4769,0
+GLPG.US,D,20121203,000000,22,22.26,22,22.18,500,0
+GLPG.US,D,20121204,000000,22.54,22.6,22.47,22.47,2835,0
+GLPG.US,D,20121205,000000,22.22,22.28,22.1,22.15,2000,0
+GLPG.US,D,20121206,000000,22.05,22.05,22.05,22.05,100,0
+GLPG.US,D,20121207,000000,21.93,21.93,21.69,21.91,2633,0
+GLPG.US,D,20121210,000000,21.29,21.49,21.29,21.49,2296,0
+GLPG.US,D,20121212,000000,21.5,21.67,21.5,21.67,500,0
+GLPG.US,D,20121213,000000,21.54,21.6,21.54,21.6,1300,0
+GLPG.US,D,20121214,000000,21.71,21.71,21.71,21.71,100,0
+GLPG.US,D,20121217,000000,21.4,21.48,21.35,21.35,1109,0
+GLPG.US,D,20121219,000000,21.8,21.8,21.8,21.8,408,0
+GLPG.US,D,20121224,000000,21.1,21.1,21.1,21.1,365,0
+GLPG.US,D,20121226,000000,21.07,21.07,21.07,21.07,100,0
+GLPG.US,D,20121227,000000,21.45,21.45,21.45,21.45,1121,0
+GLPG.US,D,20121231,000000,21,21.11,21,21.11,3000,0
+GLPG.US,D,20130102,000000,21.59,21.94,21.59,21.65,1771,0
+GLPG.US,D,20130103,000000,22.4,22.59,22.35,22.35,2564,0
+GLPG.US,D,20130104,000000,22.41,22.41,22.41,22.41,200,0
+GLPG.US,D,20130107,000000,22.5,22.86,22.5,22.86,7141,0
+GLPG.US,D,20130108,000000,22.86,22.9,22.86,22.89,1074,0
+GLPG.US,D,20130109,000000,23.4,24.32,23.4,24.21,21025,0
+GLPG.US,D,20130110,000000,24.65,24.74,24.35,24.74,25027,0
+GLPG.US,D,20130111,000000,24.57,24.99,24.44,24.98,6063,0
+GLPG.US,D,20130114,000000,25.01,25.1,24.9,25.1,5055,0
+GLPG.US,D,20130115,000000,25.15,25.15,24.9,25.03,6608,0
+GLPG.US,D,20130116,000000,26.05,26.27,25.93,26.2485,5890,0
+GLPG.US,D,20130117,000000,25.76,25.8,25.5,25.6,9537,0
+GLPG.US,D,20130118,000000,25.32,25.57,25.2955,25.57,3975,0
+GLPG.US,D,20130122,000000,25.21,25.26,25.1,25.11,4800,0
+GLPG.US,D,20130123,000000,25.25,25.48,25.25,25.4,7743,0
+GLPG.US,D,20130124,000000,25.776,25.8,25.29,25.29,8497,0
+GLPG.US,D,20130125,000000,25.45,25.46,25.45,25.46,200,0
+GLPG.US,D,20130128,000000,25.4,25.413,25.35,25.4,3870,0
+GLPG.US,D,20130129,000000,25.12,25.17,25.01,25.01,6216,0
+GLPG.US,D,20130130,000000,24.87,24.87,24.61,24.61,1875,0
+GLPG.US,D,20130131,000000,24.16,24.18,24.05,24.13,3387,0
+GLPG.US,D,20130201,000000,24.85,25.13,24.85,25.13,2516,0
+GLPG.US,D,20130204,000000,24.7,24.7,24.33,24.34,7954,0
+GLPG.US,D,20130205,000000,24.34,24.64,24.34,24.626,1305,0
+GLPG.US,D,20130206,000000,25.74,25.98,25.74,25.84,3272,0
+GLPG.US,D,20130207,000000,25.65,25.65,25.44,25.44,8856,0
+GLPG.US,D,20130208,000000,25.9,26,25.9,25.95,6723,0
+GLPG.US,D,20130211,000000,25.97,26.11,25.95,26.11,5638,0
+GLPG.US,D,20130212,000000,25.97,26.209,25.95,26.2,2050,0
+GLPG.US,D,20130213,000000,26.263,26.326,26.23,26.29,1700,0
+GLPG.US,D,20130214,000000,25.957,26.007,25.9,26,2075,0
+GLPG.US,D,20130215,000000,25.9,26.05,25.9,26,4445,0
+GLPG.US,D,20130219,000000,25.95,26,25.95,25.96,9425,0
+GLPG.US,D,20130220,000000,26.31,26.31,26.09,26.19,4195,0
+GLPG.US,D,20130221,000000,25.89,25.89,25.59,25.61,2740,0
+GLPG.US,D,20130222,000000,25.695,25.7,25.65,25.7,909,0
+GLPG.US,D,20130225,000000,25.5,25.5,24.799,24.799,4230,0
+GLPG.US,D,20130226,000000,25.25,25.25,25.03,25.18,3372,0
+GLPG.US,D,20130227,000000,25.301,25.35,25.25,25.25,880,0
+GLPG.US,D,20130228,000000,25.35,25.35,25.19,25.19,3100,0
+GLPG.US,D,20130301,000000,24.99,25.1,24.73,25.1,2300,0
+GLPG.US,D,20130304,000000,25.067,25.24,25.067,25.2,5676,0
+GLPG.US,D,20130305,000000,25.58,25.85,25.58,25.85,550,0
+GLPG.US,D,20130306,000000,26.74,27,26.74,26.901,3211,0
+GLPG.US,D,20130307,000000,26.81,26.81,26.68,26.7,1470,0
+GLPG.US,D,20130308,000000,24.16,25.15,24.1,25.09,18342,0
+GLPG.US,D,20130311,000000,23.975,24.71,23.95,24.71,3678,0
+GLPG.US,D,20130312,000000,24.28,24.28,24.09,24.09,2280,0
+GLPG.US,D,20130313,000000,23.926,23.926,23.7,23.79,4992,0
+GLPG.US,D,20130314,000000,23.55,23.725,23.5,23.725,7850,0
+GLPG.US,D,20130315,000000,24.55,25,24.55,24.96,6962,0
+GLPG.US,D,20130318,000000,24.34,24.7,24.25,24.7,1600,0
+GLPG.US,D,20130319,000000,24.45,24.45,24.45,24.45,100,0
+GLPG.US,D,20130320,000000,24.2,24.2,24.02,24.02,2900,0
+GLPG.US,D,20130321,000000,23.95,24.13,23.95,24.13,1201,0
+GLPG.US,D,20130322,000000,24,24.063,23.95,23.95,1264,0
+GLPG.US,D,20130325,000000,23.85,24.15,23.85,24.08,2780,0
+GLPG.US,D,20130326,000000,24.4,24.4,24.3,24.3,3091,0
+GLPG.US,D,20130327,000000,24.02,24.02,23.85,23.85,600,0
+GLPG.US,D,20130328,000000,24.1,24.15,24.1,24.15,200,0
+GLPG.US,D,20130401,000000,24.38,24.38,24.38,24.38,250,0
+GLPG.US,D,20130403,000000,24.4,24.6,24.4,24.41,525,0
+GLPG.US,D,20130404,000000,24.25,24.75,24.25,24.75,600,0
+GLPG.US,D,20130405,000000,23.72,23.84,23.72,23.84,729,0
+GLPG.US,D,20130408,000000,23.83,23.837,23.83,23.837,1930,0
+GLPG.US,D,20130409,000000,23.54,23.601,23.5,23.6,2400,0
+GLPG.US,D,20130410,000000,23.45,23.73,23.45,23.73,1100,0
+GLPG.US,D,20130411,000000,24.35,24.79,24.35,24.79,3521,0
+GLPG.US,D,20130415,000000,24.55,25.07,24.55,25.007,3044,0
+GLPG.US,D,20130416,000000,24.95,24.95,24.78,24.78,300,0
+GLPG.US,D,20130417,000000,24.7,24.7,24.7,24.7,100,0
+GLPG.US,D,20130419,000000,24.9,25.18,24.9,25.18,1300,0
+GLPG.US,D,20130422,000000,25.77,25.77,25.55,25.65,300,0
+GLPG.US,D,20130423,000000,25.95,26,25.95,26,1300,0
+GLPG.US,D,20130424,000000,26.5,26.55,26.4,26.41,4600,0
+GLPG.US,D,20130425,000000,26.54,26.55,26.5,26.5,3409,0
+GLPG.US,D,20130426,000000,26.425,26.425,26.425,26.425,200,0
+GLPG.US,D,20130429,000000,26,26,26,26,300,0
+GLPG.US,D,20130430,000000,26.03,26.12,26.03,26.12,599,0
+GLPG.US,D,20130503,000000,25.72,25.73,25.72,25.73,1826,0
+GLPG.US,D,20130506,000000,25.61,25.78,25.61,25.78,200,0
+GLPG.US,D,20130507,000000,25.511,25.511,25.5,25.5,965,0
+GLPG.US,D,20130509,000000,25.536,25.536,25.536,25.536,500,0
+GLPG.US,D,20130510,000000,25.13,25.13,25,25,624,0
+GLPG.US,D,20130513,000000,24.54,24.72,24.54,24.63,1400,0
+GLPG.US,D,20130514,000000,23.55,23.63,23,23,8206,0
+GLPG.US,D,20130515,000000,22.61,22.85,22.17,22.33,6570,0
+GLPG.US,D,20130516,000000,22.42,22.55,22.3,22.3,5389,0
+GLPG.US,D,20130517,000000,22.27,22.403,22.27,22.403,550,0
+GLPG.US,D,20130520,000000,22.7,22.82,22.7,22.72,1040,0
+GLPG.US,D,20130522,000000,22.38,22.38,22.38,22.38,100,0
+GLPG.US,D,20130523,000000,21.55,21.55,21.43,21.43,600,0
+GLPG.US,D,20130524,000000,21.92,21.92,21.55,21.6,4050,0
+GLPG.US,D,20130528,000000,21.65,21.65,21.65,21.65,300,0
+GLPG.US,D,20130529,000000,21.56,21.77,21.56,21.77,2240,0
+GLPG.US,D,20130530,000000,21.77,21.77,21.77,21.77,500,0
+GLPG.US,D,20130531,000000,21.7,21.7,21.64,21.64,700,0
+GLPG.US,D,20130603,000000,21.05,21.2,21,21.15,2710,0
+GLPG.US,D,20130604,000000,21.2,21.2,21.04,21.07,4810,0
+GLPG.US,D,20130605,000000,21.132,21.132,21,21,675,0
+GLPG.US,D,20130606,000000,21.34,21.44,21.26,21.44,1143,0
+GLPG.US,D,20130607,000000,21.34,21.34,21.34,21.34,100,0
+GLPG.US,D,20130610,000000,21.3,21.39,21.3,21.39,2340,0
+GLPG.US,D,20130611,000000,21.15,21.15,21.15,21.15,100,0
+GLPG.US,D,20130612,000000,21.13,21.35,21.08,21.08,400,0
+GLPG.US,D,20130613,000000,20.75,20.77,20.05,20.17,5049,0
+GLPG.US,D,20130614,000000,20.54,20.54,20.54,20.54,100,0
+GLPG.US,D,20130617,000000,20.65,20.7,20.56,20.6,3521,0
+GLPG.US,D,20130618,000000,20.65,20.65,20.52,20.52,5300,0
+GLPG.US,D,20130619,000000,20.06,20.06,20.06,20.06,2000,0
+GLPG.US,D,20130620,000000,19.39,19.39,18.46,18.46,7101,0
+GLPG.US,D,20130621,000000,18.65,18.89,18.52,18.65,8482,0
+GLPG.US,D,20130624,000000,18.74,18.81,18.6,18.62,3190,0
+GLPG.US,D,20130625,000000,19.44,19.44,19.2,19.24,2097,0
+GLPG.US,D,20130626,000000,19.18,19.24,19.15,19.24,1000,0
+GLPG.US,D,20130627,000000,19.635,20,19.635,19.95,2763,0
+GLPG.US,D,20130701,000000,20.1,20.45,20.1,20.45,1055,0
+GLPG.US,D,20130702,000000,20.78,20.81,20.78,20.81,600,0
+GLPG.US,D,20130703,000000,20.46,20.46,20.46,20.46,175,0
+GLPG.US,D,20130705,000000,20.52,20.52,20.5,20.5,400,0
+GLPG.US,D,20130708,000000,20.82,20.92,20.82,20.82,1288,0
+GLPG.US,D,20130709,000000,21.15,21.2,21.15,21.2,6200,0
+GLPG.US,D,20130710,000000,21.02,21.02,21,21,1000,0
+GLPG.US,D,20130711,000000,21.64,21.73,21.64,21.7,4473,0
+GLPG.US,D,20130712,000000,21.5,21.51,21.5,21.51,500,0
+GLPG.US,D,20130715,000000,21.54,21.54,21.54,21.54,210,0
+GLPG.US,D,20130716,000000,22,22,22,22,162,0
+GLPG.US,D,20130717,000000,21.83,21.85,21.75,21.75,1250,0
+GLPG.US,D,20130718,000000,21.54,21.54,21.46,21.46,600,0
+GLPG.US,D,20130722,000000,21.46,21.5385,21.46,21.5385,200,0
+GLPG.US,D,20130723,000000,21.9,22,21.8,21.8,1767,0
+GLPG.US,D,20130725,000000,21.467,21.48,21.32,21.32,3070,0
+GLPG.US,D,20130726,000000,21.3,21.3,21.3,21.3,200,0
+GLPG.US,D,20130729,000000,21.4675,21.47,21.435,21.47,1000,0
+GLPG.US,D,20130730,000000,21.35,21.35,21.26,21.26,300,0
+GLPG.US,D,20130731,000000,21.7,21.8,21.7,21.8,2100,0
+GLPG.US,D,20130801,000000,21.81,21.81,21.48,21.48,1329,0
+GLPG.US,D,20130802,000000,21.5,21.671,21.5,21.671,1700,0
+GLPG.US,D,20130806,000000,22.05,22.05,21.901,21.901,200,0
+GLPG.US,D,20130807,000000,21.7,21.7,21.7,21.7,200,0
+GLPG.US,D,20130808,000000,21.4,21.619,21.4,21.619,1250,0
+GLPG.US,D,20130812,000000,20.762,20.762,20.528,20.58,3210,0
+GLPG.US,D,20130813,000000,21,21.15,21,21.08,10850,0
+GLPG.US,D,20130815,000000,20.45,20.62,20.45,20.51,2700,0
+GLPG.US,D,20130816,000000,20.69,20.69,20.5,20.55,3500,0
+GLPG.US,D,20130819,000000,20.56,20.67,20.56,20.67,200,0
+GLPG.US,D,20130821,000000,20.22,20.48,20.22,20.35,2100,0
+GLPG.US,D,20130822,000000,20.4895,20.4895,20.4895,20.4895,150,0
+GLPG.US,D,20130823,000000,20.34,20.34,20.326,20.326,600,0
+GLPG.US,D,20130826,000000,20.36,20.36,20.36,20.36,100,0
+GLPG.US,D,20130827,000000,19.97,19.97,19.97,19.97,1683,0
+GLPG.US,D,20130828,000000,19.82,19.95,19.82,19.95,700,0
+GLPG.US,D,20130830,000000,20,20,20,20,200,0
+GLPG.US,D,20130903,000000,19.89,19.89,19.83,19.83,950,0
+GLPG.US,D,20130904,000000,19.59,19.59,19.59,19.59,1700,0
+GLPG.US,D,20130905,000000,19.728,19.728,19.728,19.728,1100,0
+GLPG.US,D,20130906,000000,19.79,19.79,19.79,19.79,200,0
+GLPG.US,D,20130909,000000,19.82,19.92,19.82,19.92,300,0
+GLPG.US,D,20130910,000000,20.56,20.61,20.56,20.61,1478,0
+GLPG.US,D,20130912,000000,20.55,20.55,20.53,20.53,200,0
+GLPG.US,D,20130916,000000,20.28,20.46,20.28,20.46,400,0
+GLPG.US,D,20130917,000000,19.87,19.87,19.83,19.83,800,0
+GLPG.US,D,20130918,000000,19.81,20.25,19.81,20.25,871,0
+GLPG.US,D,20130919,000000,20.39,20.39,20.39,20.39,200,0
+GLPG.US,D,20130923,000000,20.49,20.49,20.44,20.44,1100,0
+GLPG.US,D,20130924,000000,21.48,21.48,21.48,21.48,100,0
+GLPG.US,D,20130925,000000,21.31,21.34,21.15,21.15,8686,0
+GLPG.US,D,20130926,000000,21.27,21.3,21.25,21.26,2400,0
+GLPG.US,D,20130927,000000,21.36,21.36,21.19,21.33,1270,0
+GLPG.US,D,20130930,000000,21.3615,21.3615,21.13,21.13,2822,0
+GLPG.US,D,20131001,000000,21,21,20.99,20.99,300,0
+GLPG.US,D,20131003,000000,21.02,21.02,21.02,21.02,200,0
+GLPG.US,D,20131004,000000,20.959,20.959,20.84,20.84,900,0
+GLPG.US,D,20131007,000000,20.659,20.659,20.659,20.659,200,0
+GLPG.US,D,20131009,000000,20.24,20.24,20.24,20.24,100,0
+GLPG.US,D,20131011,000000,20,20,19.93,19.93,1800,0
+GLPG.US,D,20131014,000000,19.72,19.756,19.72,19.756,1366,0
+GLPG.US,D,20131015,000000,19.62,19.62,19.5,19.5,3200,0
+GLPG.US,D,20131016,000000,19.8,19.8,19.8,19.8,1450,0
+GLPG.US,D,20131017,000000,20.32,20.35,20.32,20.35,1100,0
+GLPG.US,D,20131018,000000,20.54,20.54,20.54,20.54,500,0
+GLPG.US,D,20131021,000000,20.98,20.98,20.81,20.81,600,0
+GLPG.US,D,20131022,000000,20.78,20.78,20.78,20.78,200,0
+GLPG.US,D,20131023,000000,20.66,20.66,20.66,20.66,1098,0
+GLPG.US,D,20131024,000000,20.76,20.76,20.74,20.74,340,0
+GLPG.US,D,20131025,000000,20.76,20.76,20.607,20.607,8440,0
+GLPG.US,D,20131028,000000,20.57,20.57,20.34,20.34,6330,0
+GLPG.US,D,20131029,000000,20.28,20.28,20.1655,20.1655,1190,0
+GLPG.US,D,20131030,000000,20,20,19.79,19.79,630,0
+GLPG.US,D,20131031,000000,19.31,19.32,19.3,19.306,2200,0
+GLPG.US,D,20131101,000000,18.9395,19.2,18.9395,19,2890,0
+GLPG.US,D,20131104,000000,19.3285,19.3285,19.3285,19.3285,100,0
+GLPG.US,D,20131105,000000,18.7895,18.83,18.7895,18.81,1400,0
+GLPG.US,D,20131106,000000,19.511,19.511,19.51,19.51,600,0
+GLPG.US,D,20131111,000000,18.74,18.74,18.74,18.74,100,0
+GLPG.US,D,20131112,000000,19.05,19.05,19.05,19.05,150,0
+GLPG.US,D,20131113,000000,18.85,18.85,18.8,18.8,450,0
+GLPG.US,D,20131115,000000,18.77,18.83,18.719,18.75,2320,0
+GLPG.US,D,20131118,000000,18.73,18.8,18.73,18.75,1300,0
+GLPG.US,D,20131119,000000,18.47,18.51,18.34,18.34,300,0
+GLPG.US,D,20131120,000000,18.89,18.89,18.41,18.41,600,0
+GLPG.US,D,20131122,000000,18.38,18.43,18.38,18.43,1625,0
+GLPG.US,D,20131125,000000,18.25,18.34,18.23,18.324,1570,0
+GLPG.US,D,20131126,000000,18.17,18.2,18.17,18.2,820,0
+GLPG.US,D,20131127,000000,18.8725,18.8725,18.7,18.79,2500,0
+GLPG.US,D,20131129,000000,19.97,20.1,19.97,20.1,1182,0
+GLPG.US,D,20131202,000000,19.7805,19.7805,19.7805,19.7805,300,0
+GLPG.US,D,20131203,000000,19.42,19.42,19.42,19.42,700,0
+GLPG.US,D,20131204,000000,19.36,19.4,19.36,19.38,800,0
+GLPG.US,D,20131205,000000,19.209,19.209,19.209,19.209,100,0
+GLPG.US,D,20131206,000000,19.309,19.309,19.309,19.309,100,0
+GLPG.US,D,20131210,000000,19.35,19.4,19.35,19.4,110,0
+GLPG.US,D,20131212,000000,19.1,19.1,19.1,19.1,100,0
+GLPG.US,D,20131217,000000,19.07,19.07,19.07,19.07,230,0
+GLPG.US,D,20131218,000000,19.0195,19.09,19.0195,19.087,3000,0
+GLPG.US,D,20131220,000000,19.25,19.48,19.25,19.404,910,0
+GLPG.US,D,20131223,000000,19.968,19.968,19.968,19.968,200,0
+GLPG.US,D,20131224,000000,20.34,20.34,20.34,20.34,752,0
+GLPG.US,D,20131226,000000,20.3,20.42,20.3,20.42,700,0
+GLPG.US,D,20131227,000000,20.54,20.54,20.54,20.54,100,0
+GLPG.US,D,20131230,000000,20.985,21,20.985,21,450,0
+GLPG.US,D,20131231,000000,21.0365,21.0365,21.0365,21.0365,100,0
+GLPG.US,D,20140102,000000,21.19,21.19,21.19,21.19,721,0
+GLPG.US,D,20140106,000000,20.82,20.82,20.77,20.77,210,0
+GLPG.US,D,20140107,000000,21.19,21.19,21.19,21.19,200,0
+GLPG.US,D,20140109,000000,21.69,21.82,21.69,21.82,490,0
+GLPG.US,D,20140110,000000,22.56,23.35,22.485,23.345,49738,0
+GLPG.US,D,20140113,000000,23.7795,23.98,23.72,23.818,21470,0
+GLPG.US,D,20140114,000000,23.88,24.2,23.765,24.2,16602,0
+GLPG.US,D,20140115,000000,23.699,23.71,23.35,23.53,8736,0
+GLPG.US,D,20140116,000000,23.34,23.34,23.2,23.34,5209,0
+GLPG.US,D,20140117,000000,23.45,23.68,23.45,23.65,1825,0
+GLPG.US,D,20140121,000000,23.488,23.579,23.249,23.44,4398,0
+GLPG.US,D,20140122,000000,23.29,23.45,23.29,23.45,474,0
+GLPG.US,D,20140123,000000,23.65,23.7416,23.65,23.7416,7690,0
+GLPG.US,D,20140124,000000,23.935,23.935,23.55,23.55,200,0
+GLPG.US,D,20140127,000000,23.108,23.16,23,23.16,4697,0
+GLPG.US,D,20140128,000000,23.15,23.31,23.15,23.31,1592,0
+GLPG.US,D,20140129,000000,24.26,24.835,24.14,24.79,2470,0
+GLPG.US,D,20140130,000000,24.469,24.48,24.28,24.37,25561,0
+GLPG.US,D,20140131,000000,24.23,24.39,24.01,24.3,4093,0
+GLPG.US,D,20140203,000000,24.241,24.29,23.95,23.95,3483,0
+GLPG.US,D,20140204,000000,23.835,23.835,23.66,23.745,1734,0
+GLPG.US,D,20140205,000000,23.95,23.95,23.72,23.88,5275,0
+GLPG.US,D,20140206,000000,23.53,23.53,23.385,23.385,1462,0
+GLPG.US,D,20140207,000000,23.5,23.5,23.47,23.483,950,0
+GLPG.US,D,20140210,000000,23.88,23.88,23.76,23.7615,1850,0
+GLPG.US,D,20140211,000000,24,24.079,23.95,24.079,1165,0
+GLPG.US,D,20140212,000000,23.862,23.87,23.7,23.87,2358,0
+GLPG.US,D,20140213,000000,23.97,23.97,23.97,23.97,250,0
+GLPG.US,D,20140214,000000,24.4105,24.61,24.4,24.562,2405,0
+GLPG.US,D,20140218,000000,24.9,25.04,24.86,24.86,2006,0
+GLPG.US,D,20140219,000000,24.75,24.75,24.55,24.55,250,0
+GLPG.US,D,20140220,000000,24.46,24.46,24.46,24.46,190,0
+GLPG.US,D,20140221,000000,24.58,24.77,24.58,24.77,1440,0
+GLPG.US,D,20140224,000000,24.87,24.87,24.7665,24.87,1100,0
+GLPG.US,D,20140225,000000,24.865,24.95,24.865,24.95,410,0
+GLPG.US,D,20140226,000000,24.959,25.04,24.959,25.04,610,0
+GLPG.US,D,20140227,000000,24.95,24.95,24.879,24.879,635,0
+GLPG.US,D,20140228,000000,23.146,23.24,22.712,22.77,12503,0
+GLPG.US,D,20140303,000000,22.6525,22.675,22.41,22.41,5746,0
+GLPG.US,D,20140304,000000,22.38,22.395,22.26,22.26,6462,0
+GLPG.US,D,20140305,000000,22.31,22.41,22.31,22.3205,640,0
+GLPG.US,D,20140306,000000,22.77,22.77,22.77,22.77,6024,0
+GLPG.US,D,20140307,000000,22.77,22.77,22.39,22.39,340,0
+GLPG.US,D,20140310,000000,22.29,22.29,21.9,21.9085,2550,0
+GLPG.US,D,20140311,000000,22.32,22.32,22.32,22.32,300,0
+GLPG.US,D,20140312,000000,21.85,22.12,21.85,22.12,1180,0
+GLPG.US,D,20140313,000000,23.86,23.86,23.35,23.371,5301,0
+GLPG.US,D,20140314,000000,22.46,22.46,22.42,22.42,725,0
+GLPG.US,D,20140317,000000,22.55,22.73,22.2,22.21,13510,0
+GLPG.US,D,20140318,000000,22.771,23.14,22.771,23,4099,0
+GLPG.US,D,20140319,000000,23.1,23.1,22.75,22.87,6728,0
+GLPG.US,D,20140320,000000,22.84,22.87,22.84,22.87,1200,0
+GLPG.US,D,20140321,000000,22.88,22.88,22.5,22.6,5854,0
+GLPG.US,D,20140324,000000,22.76,22.76,22.1,22.68,3845,0
+GLPG.US,D,20140325,000000,22,22,21.99,21.99,971,0
+GLPG.US,D,20140326,000000,21.95,21.95,21.95,21.95,288,0
+GLPG.US,D,20140327,000000,21.808,21.92,21.8,21.92,1378,0
+GLPG.US,D,20140331,000000,22,22,22,22,387,0
+GLPG.US,D,20140401,000000,22.05,22.05,22.05,22.05,839,0
+GLPG.US,D,20140402,000000,22.065,22.065,22.02,22.02,592,0
+GLPG.US,D,20140403,000000,22.1,23.29,22.1,23.205,5132,0
+GLPG.US,D,20140404,000000,23.09,23.09,22.986,22.986,1205,0
+GLPG.US,D,20140407,000000,23.08,23.08,22.99,23,850,0
+GLPG.US,D,20140408,000000,23,23,23,23,933,0
+GLPG.US,D,20140409,000000,23.025,23.08,22.9365,23.08,2328,0
+GLPG.US,D,20140410,000000,23.28,23.35,23.09,23.09,2725,0
+GLPG.US,D,20140411,000000,22.55,22.65,22.55,22.65,919,0
+GLPG.US,D,20140414,000000,21.82,22.09,21.813,21.827,6597,0
+GLPG.US,D,20140415,000000,21.8,21.8,21.5,21.585,2770,0
+GLPG.US,D,20140416,000000,21.8,21.8,21.8,21.8,150,0
+GLPG.US,D,20140417,000000,21.851,21.851,21.85,21.85,715,0
+GLPG.US,D,20140421,000000,21.776,21.89,21.776,21.89,265,0
+GLPG.US,D,20140422,000000,22.13,22.15,22.13,22.15,715,0
+GLPG.US,D,20140423,000000,22.16,22.16,22.16,22.16,160,0
+GLPG.US,D,20140424,000000,22.197,22.197,22.197,22.197,500,0
+GLPG.US,D,20140425,000000,21.92,21.92,21.51,21.51,3856,0
+GLPG.US,D,20140428,000000,21.61,21.61,21.61,21.61,1715,0
+GLPG.US,D,20140429,000000,21.8,21.8,21.5515,21.5515,650,0
+GLPG.US,D,20140430,000000,21.851,21.851,21.54,21.5505,6791,0
+GLPG.US,D,20140501,000000,21.604,21.604,21.58,21.58,755,0
+GLPG.US,D,20140502,000000,21.8,21.8,21.64,21.64,600,0
+GLPG.US,D,20140505,000000,21.63,21.63,21.5,21.5,800,0
+GLPG.US,D,20140506,000000,22,22.004,21.86,21.86,3535,0
+GLPG.US,D,20140507,000000,21.83,21.83,21.83,21.83,150,0
+GLPG.US,D,20140508,000000,21.9235,22.06,21.9235,22.06,2395,0
+GLPG.US,D,20140509,000000,21.86,21.86,21.86,21.86,110,0
+GLPG.US,D,20140512,000000,21.85,21.85,21.85,21.85,200,0
+GLPG.US,D,20140513,000000,21.7,21.7,21.5,21.5,1010,0
+GLPG.US,D,20140514,000000,21.291,21.38,21.291,21.38,300,0
+GLPG.US,D,20140515,000000,21.15,21.15,21,21,1602,0
+GLPG.US,D,20140516,000000,20.99,20.99,20.7715,20.7715,950,0
+GLPG.US,D,20140519,000000,20.79,20.79,20.7,20.7,1201,0
+GLPG.US,D,20140520,000000,20.8,20.905,20.635,20.905,2750,0
+GLPG.US,D,20140521,000000,20.91,20.91,20.91,20.91,1000,0
+GLPG.US,D,20140522,000000,21.064,21.064,21.064,21.064,591,0
+GLPG.US,D,20140523,000000,21.015,21.015,21.006,21.006,400,0
+GLPG.US,D,20140527,000000,21.27,21.27,21.21,21.21,875,0
+GLPG.US,D,20140528,000000,21.3365,21.44,21.3365,21.44,996,0
+GLPG.US,D,20140529,000000,21.361,21.361,21.361,21.361,100,0
+GLPG.US,D,20140530,000000,22.1035,22.4,21.91,22.31,3627,0
+GLPG.US,D,20140602,000000,22.47,22.47,21.97,21.97,1295,0
+GLPG.US,D,20140603,000000,21.89,21.89,21.64,21.64,603,0
+GLPG.US,D,20140604,000000,21.64,21.64,21.58,21.58,1857,0
+GLPG.US,D,20140605,000000,21.56,21.716,21.56,21.716,500,0
+GLPG.US,D,20140606,000000,21.84,21.84,21.84,21.84,100,0
+GLPG.US,D,20140609,000000,22.06,22.06,22.06,22.06,610,0
+GLPG.US,D,20140610,000000,21.87,21.87,21.77,21.77,6353,0
+GLPG.US,D,20140612,000000,21.76,21.76,21.76,21.76,100,0
+GLPG.US,D,20140613,000000,21.72,21.75,21.72,21.75,400,0
+GLPG.US,D,20140616,000000,21.85,21.85,21.85,21.85,300,0
+GLPG.US,D,20140617,000000,20.35,20.373,20.35,20.373,687,0
+GLPG.US,D,20140618,000000,20.12,20.138,19.81,20.05,2237,0
+GLPG.US,D,20140619,000000,20.34,20.56,20.34,20.511,820,0
+GLPG.US,D,20140620,000000,20.21,20.21,20.21,20.21,754,0
+GLPG.US,D,20140623,000000,20.28,20.28,20.174,20.275,1894,0
+GLPG.US,D,20140624,000000,20.37,20.56,20.37,20.56,1218,0
+GLPG.US,D,20140625,000000,19.75,19.75,18.79,19.415,3756,0
+GLPG.US,D,20140626,000000,18.776,18.776,18.41,18.41,3550,0
+GLPG.US,D,20140627,000000,18.49,18.9885,18.49,18.9885,4725,0
+GLPG.US,D,20140630,000000,19.5165,19.5165,19.31,19.31,3175,0
+GLPG.US,D,20140701,000000,19.886,20.07,19.87,20.03,8006,0
+GLPG.US,D,20140702,000000,20.452,20.452,20.446,20.446,205,0
+GLPG.US,D,20140708,000000,19.79,19.83,19.72,19.83,300,0
+GLPG.US,D,20140710,000000,19.438,19.83,19.438,19.81,3732,0
+GLPG.US,D,20140711,000000,19.9135,19.9135,19.9135,19.9135,195,0
+GLPG.US,D,20140714,000000,19.975,19.975,19.88,19.88,730,0
+GLPG.US,D,20140716,000000,19.97,19.97,19.97,19.97,100,0
+GLPG.US,D,20140717,000000,19.47,19.47,19.26,19.26,320,0
+GLPG.US,D,20140718,000000,19.3545,19.41,19.3545,19.41,5100,0
+GLPG.US,D,20140721,000000,19.34,19.34,19.18,19.18,1115,0
+GLPG.US,D,20140722,000000,19.22,19.22,19.22,19.22,1221,0
+GLPG.US,D,20140723,000000,19.399,19.399,19.399,19.399,400,0
+GLPG.US,D,20140724,000000,19.47,19.47,19.47,19.47,200,0
+GLPG.US,D,20140728,000000,19.12,19.285,19.12,19.24,450,0
+GLPG.US,D,20140729,000000,19.29,19.29,19.29,19.29,490,0
+GLPG.US,D,20140730,000000,19.4225,19.4225,19.4225,19.4225,600,0
+GLPG.US,D,20140731,000000,19.468,19.468,19.468,19.468,184,0
+GLPG.US,D,20140804,000000,19.398,19.41,19.398,19.41,350,0
+GLPG.US,D,20140805,000000,19,19,19,19,200,0
+GLPG.US,D,20140806,000000,18.835,18.835,18.8,18.8,875,0
+GLPG.US,D,20140807,000000,18.76,18.766,18.75,18.75,1679,0
+GLPG.US,D,20140808,000000,17.23,17.23,17.0835,17.15,5751,0
+GLPG.US,D,20140811,000000,16.13,16.49,16.06,16.485,4625,0
+GLPG.US,D,20140812,000000,16.645,16.645,16.5001,16.5001,1200,0
+GLPG.US,D,20140813,000000,16.61,16.68,16.57,16.592,4871,0
+GLPG.US,D,20140814,000000,16.9,16.9,16.82,16.82,3775,0
+GLPG.US,D,20140815,000000,16.79,16.96,16.79,16.96,625,0
+GLPG.US,D,20140818,000000,17.2,17.23,17.2,17.23,600,0
+GLPG.US,D,20140819,000000,17.275,17.28,17.25,17.28,1117,0
+GLPG.US,D,20140820,000000,17.2,17.2,17.096,17.096,561,0
+GLPG.US,D,20140821,000000,17.0225,17.0225,17.0225,17.0225,150,0
+GLPG.US,D,20140822,000000,16.84,16.84,16.84,16.84,225,0
+GLPG.US,D,20140825,000000,16.93,16.93,16.93,16.93,1706,0
+GLPG.US,D,20140828,000000,16.72,16.79,16.61,16.61,2423,0
+GLPG.US,D,20140829,000000,16.46,16.46,16.46,16.46,100,0
+GLPG.US,D,20140902,000000,16.46,16.79,16.37,16.67,2292,0
+GLPG.US,D,20140903,000000,16.61,16.61,16.52,16.605,2200,0
+GLPG.US,D,20140904,000000,16.37,16.37,16.25,16.35,2800,0
+GLPG.US,D,20140905,000000,16.26,16.26,15.9755,15.9755,900,0
+GLPG.US,D,20140908,000000,16.16,16.2,16.11,16.11,1450,0
+GLPG.US,D,20140909,000000,16.26,16.26,16.26,16.26,300,0
+GLPG.US,D,20140915,000000,15.934,15.934,15.88,15.88,1050,0
+GLPG.US,D,20140916,000000,15.62,15.62,15.48,15.48,877,0
+GLPG.US,D,20140917,000000,15.6,15.687,15.5,15.5,1290,0
+GLPG.US,D,20140918,000000,15.69,15.8,15.69,15.8,1780,0
+GLPG.US,D,20140919,000000,15.72,15.73,15.51,15.51,600,0
+GLPG.US,D,20140923,000000,15.99,15.99,15.99,15.99,100,0
+GLPG.US,D,20140924,000000,15.69,15.69,15.61,15.61,570,0
+GLPG.US,D,20140925,000000,15.555,15.555,15.555,15.555,300,0
+GLPG.US,D,20140926,000000,15.3,15.3,15.27,15.27,3000,0
+GLPG.US,D,20140929,000000,15.2813,15.2813,15.2813,15.2813,160,0
+GLPG.US,D,20140930,000000,15,15,14.96,14.96,2626,0
+GLPG.US,D,20141001,000000,15.03,15.03,15.03,15.03,1000,0
+GLPG.US,D,20141002,000000,15.22,15.22,15.22,15.22,100,0
+GLPG.US,D,20141003,000000,14.66,14.69,14.65,14.68,1648,0
+GLPG.US,D,20141006,000000,14.76,14.969,14.76,14.79,1500,0
+GLPG.US,D,20141007,000000,14.6801,14.78,14.68,14.78,900,0
+GLPG.US,D,20141008,000000,14.695,14.695,14.68,14.684,976,0
+GLPG.US,D,20141009,000000,14.94,14.94,14.75,14.75,839,0
+GLPG.US,D,20141010,000000,14.715,14.715,14.56,14.56,1225,0
+GLPG.US,D,20141013,000000,14.55,14.55,14.288,14.375,832,0
+GLPG.US,D,20141014,000000,14.01,14.01,13.778,13.8,3350,0
+GLPG.US,D,20141015,000000,13.7775,13.7775,13.5,13.5,1110,0
+GLPG.US,D,20141016,000000,12.95,13.1,12.95,13.055,2653,0
+GLPG.US,D,20141017,000000,12.91,12.91,12.91,12.91,400,0
+GLPG.US,D,20141020,000000,13.31,13.31,13.31,13.31,141,0
+GLPG.US,D,20141021,000000,13.93,13.97,13.93,13.97,815,0
+GLPG.US,D,20141022,000000,14.234,14.234,14.06,14.06,589,0
+GLPG.US,D,20141023,000000,14.445,14.445,14.4275,14.4275,757,0
+GLPG.US,D,20141027,000000,14.48,14.48,14.48,14.48,2275,0
+GLPG.US,D,20141028,000000,14.48,14.48,14.48,14.48,400,0
+GLPG.US,D,20141030,000000,14.29,14.29,14.29,14.29,1480,0
+GLPG.US,D,20141031,000000,14,14,13.93,13.993,800,0
+GLPG.US,D,20141103,000000,14.13,14.195,14.13,14.195,800,0
+GLPG.US,D,20141104,000000,14.23,14.23,14.23,14.23,250,0
+GLPG.US,D,20141105,000000,14.33,14.33,14.33,14.33,100,0
+GLPG.US,D,20141106,000000,14.25,14.355,14.25,14.355,1325,0
+GLPG.US,D,20141110,000000,14.484,14.69,14.484,14.69,300,0
+GLPG.US,D,20141111,000000,14.48,14.685,14.48,14.685,600,0
+GLPG.US,D,20141112,000000,14.8,14.8,14.78,14.78,200,0
+GLPG.US,D,20141113,000000,15.13,15.25,15.12,15.14,2672,0
+GLPG.US,D,20141114,000000,15.14,15.14,15.14,15.14,2000,0
+GLPG.US,D,20141117,000000,15.838,15.838,15.838,15.838,298,0
+GLPG.US,D,20141118,000000,15.98,15.98,15.98,15.98,260,0
+GLPG.US,D,20141126,000000,16.064,16.064,16.03,16.03,2030,0
+GLPG.US,D,20141128,000000,16.2,16.2,16.2,16.2,150,0
+GLPG.US,D,20141201,000000,16,16,16,16,140,0
+GLPG.US,D,20141202,000000,16.1,16.1,16.1,16.1,800,0
+GLPG.US,D,20141205,000000,16.76,16.84,16.74,16.74,1650,0
+GLPG.US,D,20141208,000000,17.15,17.15,17,17,515,0
+GLPG.US,D,20141209,000000,18.364,18.364,18.364,18.364,210,0
+GLPG.US,D,20141210,000000,18.322,18.322,18.3,18.3,612,0
+GLPG.US,D,20141212,000000,18.2,18.2,18.125,18.125,730,0
+GLPG.US,D,20141216,000000,17.96,17.96,17.96,17.96,300,0
+GLPG.US,D,20141218,000000,18.1215,18.1215,18.1215,18.1215,800,0
+GLPG.US,D,20141219,000000,17.78,17.78,17.78,17.78,300,0
+GLPG.US,D,20141223,000000,18.292,18.52,18.292,18.52,1390,0
+GLPG.US,D,20141229,000000,18.68,18.68,18.68,18.68,400,0
+GLPG.US,D,20141230,000000,18.76,18.79,18.64,18.79,1050,0
+GLPG.US,D,20141231,000000,18.654,18.654,18.51,18.51,1522,0
+GLPG.US,D,20150105,000000,19.051,19.051,19.051,19.051,413,0
+GLPG.US,D,20150106,000000,18.37,18.4,18.21,18.21,5300,0
+GLPG.US,D,20150108,000000,17.6,17.6,17.6,17.6,125,0
+GLPG.US,D,20150109,000000,18.65,18.65,18.5,18.57,900,0
+GLPG.US,D,20150112,000000,19.33,19.33,19.33,19.33,176,0
+GLPG.US,D,20150113,000000,19.59,19.76,19.59,19.76,225,0
+GLPG.US,D,20150122,000000,19.8,19.8,19.8,19.8,500,0
+GLPG.US,D,20150123,000000,19.645,19.645,19.645,19.645,300,0
+GLPG.US,D,20150126,000000,20.25,20.29,20.25,20.29,550,0
+GLPG.US,D,20150128,000000,20.05,20.05,20.05,20.05,100,0
+GLPG.US,D,20150129,000000,20.25,20.25,20.223,20.223,300,0
+GLPG.US,D,20150130,000000,20.558,20.558,20.52,20.52,1000,0
+GLPG.US,D,20150202,000000,21.34,21.34,21.3,21.3,300,0
+GLPG.US,D,20150203,000000,22.749,22.749,22.749,22.749,250,0
+GLPG.US,D,20150204,000000,22.5,22.5,22.5,22.5,255,0
+GLPG.US,D,20150205,000000,22.45,22.5,22.45,22.5,2325,0
+GLPG.US,D,20150206,000000,22.5,22.5,22.5,22.5,400,0
+GLPG.US,D,20150209,000000,21.98,22.08,21.98,22.08,1596,0
+GLPG.US,D,20150210,000000,21.734,21.75,21.7201,21.7201,1030,0
+GLPG.US,D,20150211,000000,21.74,21.74,21.68,21.68,1500,0
+GLPG.US,D,20150212,000000,21.978,21.978,21.978,21.978,500,0
+GLPG.US,D,20150213,000000,22.03,22.03,22.03,22.03,110,0
+GLPG.US,D,20150218,000000,22.285,22.285,22.285,22.285,150,0
+GLPG.US,D,20150220,000000,22.29,22.29,22.29,22.29,500,0
+GLPG.US,D,20150224,000000,22.4,22.4,22.4,22.4,1100,0
+GLPG.US,D,20150225,000000,22.81,22.9,22.81,22.9,1010,0
+GLPG.US,D,20150226,000000,22.74,22.74,22.3935,22.3935,640,0
+GLPG.US,D,20150227,000000,22.26,22.39,22.26,22.39,550,0
+GLPG.US,D,20150302,000000,22.54,22.54,22.54,22.54,150,0
+GLPG.US,D,20150304,000000,22.5,22.75,22.5,22.75,2470,0
+GLPG.US,D,20150306,000000,22,22.01,21.99,21.99,2200,0
+GLPG.US,D,20150309,000000,21.59,21.59,21.59,21.59,170,0
+GLPG.US,D,20150310,000000,22.28,22.47,22.1305,22.345,12308,0
+GLPG.US,D,20150311,000000,25.913,25.913,24.4,25,6295,0
+GLPG.US,D,20150312,000000,23.76,23.76,23,23.6,7048,0
+GLPG.US,D,20150313,000000,23.62,24.12,23.5,24.02,22316,0
+GLPG.US,D,20150316,000000,23.79,23.92,23.75,23.92,6993,0
+GLPG.US,D,20150317,000000,23.01,23.1,22.64,23.1,8089,0
+GLPG.US,D,20150318,000000,23,23.92,22.87,23.92,3210,0
+GLPG.US,D,20150319,000000,23.66,23.785,23.57,23.785,2720,0
+GLPG.US,D,20150320,000000,24.01,24.21,23.93,24.21,1487,0
+GLPG.US,D,20150323,000000,23.73,23.73,23.73,23.73,334,0
+GLPG.US,D,20150324,000000,23.795,23.795,23.78,23.78,1500,0
+GLPG.US,D,20150325,000000,24.65,24.8,24.1,24.1,1700,0
+GLPG.US,D,20150326,000000,23.5,23.5,23.14,23.19,4085,0
+GLPG.US,D,20150327,000000,22.3,22.71,22.3,22.4715,3016,0
+GLPG.US,D,20150330,000000,24.11,24.11,24.0488,24.0488,619,0
+GLPG.US,D,20150331,000000,23.9,23.9,23.83,23.83,300,0
+GLPG.US,D,20150401,000000,24,24,23.85,23.85,630,0
+GLPG.US,D,20150402,000000,24.32,24.51,24.32,24.325,2770,0
+GLPG.US,D,20150406,000000,24.5,24.54,24.5,24.54,712,0
+GLPG.US,D,20150407,000000,24.5,24.5,24.5,24.5,600,0
+GLPG.US,D,20150409,000000,24.62,24.62,24.35,24.35,1218,0
+GLPG.US,D,20150410,000000,24.405,24.49,24.405,24.49,712,0
+GLPG.US,D,20150413,000000,25.32,25.4,25.08,25.08,3000,0
+GLPG.US,D,20150414,000000,26.33,26.77,26.33,26.55,5445,0
+GLPG.US,D,20150415,000000,30.25,30.75,30.19,30.75,5533,0
+GLPG.US,D,20150416,000000,34.16,34.542,34,34.48,32215,0
+GLPG.US,D,20150417,000000,33.28,33.88,32.855,33.83,10260,0
+GLPG.US,D,20150420,000000,34.37,34.47,34.15,34.426,6848,0
+GLPG.US,D,20150421,000000,34.8,35.41,34.8,35.37,6485,0
+GLPG.US,D,20150422,000000,35.63,35.63,35.395,35.52,1500,0
+GLPG.US,D,20150423,000000,35.15,35.8,34.81,35.565,3250,0
+GLPG.US,D,20150424,000000,34.78,35.055,34.65,35,2383,0
+GLPG.US,D,20150427,000000,38.24,40,38.08,39.37,9048,0
+GLPG.US,D,20150428,000000,42.83,43.22,42.6,43,9552,0
+GLPG.US,D,20150429,000000,41.4,42.88,41.19,42.88,9361,0
+GLPG.US,D,20150430,000000,42.66,42.66,42,42.45,3175,0
+GLPG.US,D,20150501,000000,42.47,42.58,42.13,42.58,1092,0
+GLPG.US,D,20150504,000000,42.66,42.66,42.5,42.55,1682,0
+GLPG.US,D,20150505,000000,42.06,42.06,41.42,41.58,3662,0
+GLPG.US,D,20150506,000000,39.68,40.07,38.55,38.6,10309,0
+GLPG.US,D,20150507,000000,39.165,40.66,39.165,40.17,3139,0
+GLPG.US,D,20150508,000000,41,41.6,41,41.5,1933,0
+GLPG.US,D,20150511,000000,42.55,42.55,42.51,42.55,981,0
+GLPG.US,D,20150512,000000,43.395,43.395,42.99,43,2013,0
+GLPG.US,D,20150513,000000,43,43.2,43,43.2,1407,0
+GLPG.US,D,20150514,000000,46.3,51.94,44.1,50.5,1862200,0
+GLPG.US,D,20150515,000000,49.75,50.73,49.17,49.92,764827,0
+GLPG.US,D,20150518,000000,49.47,54.86,49,50.2,211941,0
+GLPG.US,D,20150519,000000,49.98,50.39,48.56,49,189600,0
+GLPG.US,D,20150520,000000,48.71,49.4,48.62,49.15,100700,0
+GLPG.US,D,20150521,000000,49.21,49.77,49.07,49.33,36600,0
+GLPG.US,D,20150522,000000,48.98,49.65,48.83,49.22,103900,0
+GLPG.US,D,20150526,000000,48.19,48.9,48.085,48.57,89449,0
+GLPG.US,D,20150527,000000,50.67,50.81,49.5,49.91,67800,0
+GLPG.US,D,20150528,000000,52.59,54.45,51.927,54,102703,0
+GLPG.US,D,20150529,000000,57.78,59.13,56.72,56.93,96100,0
+GLPG.US,D,20150601,000000,56.61,59.19,55.29,58.33,131700,0
+GLPG.US,D,20150602,000000,57.47,58.25,57.2,57.9,57800,0
+GLPG.US,D,20150603,000000,56.57,57.5,56.3,56.57,37600,0
+GLPG.US,D,20150604,000000,56,56.2,55,55.33,26000,0
+GLPG.US,D,20150605,000000,52,53,51.22,52.07,87500,0
+GLPG.US,D,20150608,000000,55.77,56.04,54.86,55.51,55600,0
+GLPG.US,D,20150609,000000,55.64,55.86,53.64,54.03,23968,0
+GLPG.US,D,20150610,000000,54.96,55.58,54.05,55.4,23465,0
+GLPG.US,D,20150611,000000,54.5,54.95,54.465,54.65,9650,0
+GLPG.US,D,20150612,000000,54.35,54.35,53.52,53.8,39400,0
+GLPG.US,D,20150615,000000,50.72,51.61,50.12,50.77,74000,0
+GLPG.US,D,20150616,000000,53.53,54.09,52.27,53,106200,0
+GLPG.US,D,20150617,000000,52.06,52.51,51,52.25,47800,0
+GLPG.US,D,20150618,000000,51.82,54,51.82,53.5,30300,0
+GLPG.US,D,20150619,000000,53.85,53.9,52.95,53.38,27600,0
+GLPG.US,D,20150622,000000,55.49,56.1,55.16,55.98,24400,0
+GLPG.US,D,20150623,000000,56.1,57.078,55.92,56.83,23917,0
+GLPG.US,D,20150624,000000,54.27,55.51,53.95,54.33,41400,0
+GLPG.US,D,20150625,000000,54.81,54.99,54.2,54.4,12900,0
+GLPG.US,D,20150626,000000,53.69,53.82,52.91,53.28,29600,0
+GLPG.US,D,20150629,000000,51.95,52.56,51,51.23,39800,0
+GLPG.US,D,20150630,000000,52,52,51.01,51.5,13993,0
+GLPG.US,D,20150701,000000,53.47,54.03,51.79,52.41,27600,0
+GLPG.US,D,20150702,000000,52.07,52.2,50.75,50.77,59700,0
+GLPG.US,D,20150706,000000,50.51,52.29,50.51,52,146700,0
+GLPG.US,D,20150707,000000,52.62,53.26,50.58,52.48,172000,0
+GLPG.US,D,20150708,000000,51.83,52.23,51.03,51.62,56400,0
+GLPG.US,D,20150709,000000,51.99,52.6,51.83,52.5,9100,0
+GLPG.US,D,20150710,000000,52.76,53.82,52.43,53.06,17200,0
+GLPG.US,D,20150713,000000,53.27,55.51,53.25,55.09,21200,0
+GLPG.US,D,20150714,000000,55.87,57.4,55.87,57.4,15517,0
+GLPG.US,D,20150715,000000,57.06,57.3,55.76,56.06,27144,0
+GLPG.US,D,20150716,000000,55.61,56.99,55.43,56.6,19900,0
+GLPG.US,D,20150717,000000,55.75,55.75,54.62,54.99,31600,0
+GLPG.US,D,20150720,000000,54.99,55.62,54.08,54.9,22300,0
+GLPG.US,D,20150721,000000,55.59,56.73,55.59,56.71,16700,0
+GLPG.US,D,20150722,000000,56.53,57.44,56.33,57.17,22300,0
+GLPG.US,D,20150723,000000,56,56.33,55.62,55.78,17100,0
+GLPG.US,D,20150724,000000,56.23,56.95,55.8,56.33,11100,0
+GLPG.US,D,20150727,000000,55.46,55.85,54.75,54.79,18700,0
+GLPG.US,D,20150728,000000,54.88,55.76,54.5,55.74,8800,0
+GLPG.US,D,20150729,000000,56.56,57.53,56.29,56.7,20500,0
+GLPG.US,D,20150730,000000,57.13,58.52,56.73,57.05,73800,0
+GLPG.US,D,20150731,000000,59.83,63.33,59.77,60.65,64800,0
+GLPG.US,D,20150803,000000,61.53,63.4,61.09,62.2,45375,0
+GLPG.US,D,20150804,000000,63.53,63.64,62.75,62.98,31800,0
+GLPG.US,D,20150805,000000,62.35,62.82,61.5,62.66,35100,0
+GLPG.US,D,20150806,000000,62.7,62.7,60.51,61.11,40683,0
+GLPG.US,D,20150807,000000,58.55,59.61,57.8,59.42,21800,0
+GLPG.US,D,20150810,000000,60.5,61.33,59.97,60.31,56400,0
+GLPG.US,D,20150811,000000,60.15,60.16,59.24,59.56,38245,0
+GLPG.US,D,20150812,000000,58.8,59.92,57.98,59.83,30600,0
+GLPG.US,D,20150813,000000,60,61.6,60,61.3,14900,0
+GLPG.US,D,20150814,000000,60.54,61.32,60.01,60.86,15500,0
+GLPG.US,D,20150817,000000,59.96,60.31,59.45,59.9,15500,0
+GLPG.US,D,20150818,000000,65.34,65.61,63.83,64.04,61100,0
+GLPG.US,D,20150819,000000,64,64.04,62.52,63.59,20900,0
+GLPG.US,D,20150820,000000,64.22,65.17,63.65,64.05,83900,0
+GLPG.US,D,20150821,000000,61.44,62.83,61.05,61.54,37000,0
+GLPG.US,D,20150824,000000,55.5,60.98,54.5,59.58,80999,0
+GLPG.US,D,20150825,000000,63.09,64.5,62.81,62.92,35800,0
+GLPG.US,D,20150826,000000,62.48,62.48,59.78,61.6,70100,0
+GLPG.US,D,20150827,000000,60.9,61.56,60,61.47,25000,0
+GLPG.US,D,20150828,000000,60.32,60.95,60.09,60.49,22800,0
+GLPG.US,D,20150831,000000,60.04,60.86,59.92,60.58,16600,0
+GLPG.US,D,20150901,000000,58.65,59.35,57.98,57.98,38500,0
+GLPG.US,D,20150902,000000,57.37,57.92,56.9,57.92,22700,0
+GLPG.US,D,20150903,000000,59.74,59.99,59.03,59.24,33900,0
+GLPG.US,D,20150904,000000,57.79,57.79,57.04,57.47,11700,0
+GLPG.US,D,20150908,000000,59.58,59.72,58.67,59.08,75800,0
+GLPG.US,D,20150909,000000,59.34,59.37,58.8,58.99,20400,0
+GLPG.US,D,20150910,000000,58.87,59.83,58.87,59.06,44203,0
+GLPG.US,D,20150911,000000,59.1,59.72,58.87,59,46500,0
+GLPG.US,D,20150914,000000,57.6,58.4,57.42,58.24,22500,0
+GLPG.US,D,20150915,000000,57.43,59.16,57.35,58.76,48900,0
+GLPG.US,D,20150916,000000,59.02,59.17,58.31,58.94,11700,0
+GLPG.US,D,20150917,000000,57.79,59.16,57.79,58.6,30300,0
+GLPG.US,D,20150918,000000,58.29,61.67,58.23,61.04,53300,0
+GLPG.US,D,20150921,000000,63.75,65.7,63.11,63.73,51600,0
+GLPG.US,D,20150922,000000,63.99,65.58,63.44,63.75,61600,0
+GLPG.US,D,20150923,000000,63.63,63.63,62.5,62.51,107200,0
+GLPG.US,D,20150924,000000,61.55,61.91,59.31,61.48,53770,0
+GLPG.US,D,20150925,000000,45.65,50.86,42.5,44.6,766100,0
+GLPG.US,D,20150928,000000,46.38,46.68,44.6,46.55,450975,0
+GLPG.US,D,20150929,000000,43.65,43.65,38.35,39.01,463800,0
+GLPG.US,D,20150930,000000,39.65,41.2,38.04,40.71,450400,0
+GLPG.US,D,20151001,000000,43.02,43.7,39.38,39.96,205600,0
+GLPG.US,D,20151002,000000,40.26,42.26,39.03,42.1,267100,0
+GLPG.US,D,20151005,000000,42.38,45.3,41.98,45.13,104384,0
+GLPG.US,D,20151006,000000,45.06,47.2,45.06,46.17,80500,0
+GLPG.US,D,20151007,000000,46.2,46.38,44.79,45.58,51700,0
+GLPG.US,D,20151008,000000,43.54,44.17,42.5,43.54,93200,0
+GLPG.US,D,20151009,000000,43.58,44.41,43.48,44.35,90300,0
+GLPG.US,D,20151012,000000,44.09,45.93,43.8,44.99,67869,0
+GLPG.US,D,20151013,000000,44.49,46.68,44.4,45.07,26400,0
+GLPG.US,D,20151014,000000,45.15,46.14,45.02,45.39,42100,0
+GLPG.US,D,20151015,000000,47.11,49.4,46.71,48.9,78700,0
+GLPG.US,D,20151016,000000,48.6,48.99,48.03,48.6,42200,0
+GLPG.US,D,20151019,000000,49.59,51.79,49.51,50.67,78100,0
+GLPG.US,D,20151020,000000,52.28,52.47,49.65,50.02,111895,0
+GLPG.US,D,20151021,000000,50.66,50.98,47.67,48.82,133100,0
+GLPG.US,D,20151022,000000,48.29,48.42,46.9,47.01,154300,0
+GLPG.US,D,20151023,000000,47.57,49.06,47.33,48.11,43600,0
+GLPG.US,D,20151026,000000,48.55,48.57,47.26,47.3,80400,0
+GLPG.US,D,20151027,000000,47.79,48.1,47.18,47.69,52100,0
+GLPG.US,D,20151028,000000,48.5,48.92,47.1,48,177600,0
+GLPG.US,D,20151029,000000,47.73,48.46,47.67,48.19,47500,0
+GLPG.US,D,20151030,000000,48,48.81,47.85,48,121000,0
+GLPG.US,D,20151102,000000,47.87,48.47,46.92,48.32,96676,0
+GLPG.US,D,20151103,000000,48.1,48.77,47.81,48.32,85100,0
+GLPG.US,D,20151104,000000,48.58,50.263,48.4,49.76,175084,0
+GLPG.US,D,20151105,000000,50.56,51.22,50.25,50.91,43600,0
+GLPG.US,D,20151106,000000,51.14,51.14,48.98,49.16,55600,0
+GLPG.US,D,20151109,000000,49.66,49.67,48.68,49.33,22293,0
+GLPG.US,D,20151110,000000,49.55,51.37,49.41,51.2,73800,0
+GLPG.US,D,20151111,000000,51.12,54.26,51.12,53.48,140300,0
+GLPG.US,D,20151112,000000,51.85,51.92,51.02,51.6,61900,0
+GLPG.US,D,20151113,000000,48.7,49.93,48.55,49.37,173700,0
+GLPG.US,D,20151116,000000,51.62,52.59,51.5,52.21,365800,0
+GLPG.US,D,20151117,000000,53.16,53.49,51.81,51.88,191800,0
+GLPG.US,D,20151118,000000,52,52.24,51.05,51.19,138600,0
+GLPG.US,D,20151119,000000,51.96,51.97,49.73,50.06,57800,0
+GLPG.US,D,20151120,000000,49.59,49.71,48.96,49,57000,0
+GLPG.US,D,20151123,000000,49,49.33,48.78,48.83,133000,0
+GLPG.US,D,20151124,000000,47.59,48.03,47.32,47.49,47700,0
+GLPG.US,D,20151125,000000,47.74,48.51,47.74,48.27,47500,0
+GLPG.US,D,20151127,000000,49.19,49.86,48.2,49.65,86100,0
+GLPG.US,D,20151130,000000,49.69,49.91,49.35,49.72,50800,0
+GLPG.US,D,20151201,000000,50.05,50.05,48.16,48.45,128005,0
+GLPG.US,D,20151202,000000,49.51,49.68,48.6,48.78,24735,0
+GLPG.US,D,20151203,000000,50.02,50.1,46.79,47.06,196737,0
+GLPG.US,D,20151204,000000,48.13,49.24,47.99,49.06,72800,0
+GLPG.US,D,20151207,000000,48.52,48.69,47.43,47.96,88100,0
+GLPG.US,D,20151208,000000,55.37,56.79,54.1,54.93,325805,0
+GLPG.US,D,20151209,000000,57.03,57.81,56.87,57,187000,0
+GLPG.US,D,20151210,000000,58.11,58.91,57.78,58.6,79700,0
+GLPG.US,D,20151211,000000,58.83,58.92,56.83,57.53,74700,0
+GLPG.US,D,20151214,000000,57.3,57.4,55.55,56.45,96122,0
+GLPG.US,D,20151215,000000,57.14,57.5,56.77,57.41,97300,0
+GLPG.US,D,20151216,000000,57.02,59.43,57.02,58.9,64200,0
+GLPG.US,D,20151217,000000,62.26,63.22,56,56.17,658300,0
+GLPG.US,D,20151218,000000,56.65,57.5,56.44,57.11,217300,0
+GLPG.US,D,20151221,000000,58.18,59.88,57.99,59.44,97700,0
+GLPG.US,D,20151222,000000,59.99,60.59,59.15,60.2,60106,0
+GLPG.US,D,20151223,000000,60.65,62.53,60.51,61.97,112000,0
+GLPG.US,D,20151224,000000,60.97,61.954,60.88,61.08,23293,0
+GLPG.US,D,20151228,000000,61.4,62.35,61.1,61.5,81272,0
+GLPG.US,D,20151229,000000,63,63.05,61.85,62.21,92894,0
+GLPG.US,D,20151230,000000,63.42,63.49,62.16,62.61,65801,0
+GLPG.US,D,20151231,000000,62.68,63.63,62.26,62.88,96605,0
+GLPG.US,D,20160104,000000,61.52,61.69,59.71,60.96,54272,0
+GLPG.US,D,20160105,000000,60.55,60.77,60,60.45,33479,0
+GLPG.US,D,20160106,000000,58.76,59.2,57.63,58.07,62997,0
+GLPG.US,D,20160107,000000,56.88,56.98,55.52,55.71,63271,0
+GLPG.US,D,20160108,000000,58.34,58.34,56.9,57.23,89940,0
+GLPG.US,D,20160111,000000,56.35,56.45,52.42,53.54,206548,0
+GLPG.US,D,20160112,000000,55.64,56,53.585,54.64,138243,0
+GLPG.US,D,20160113,000000,54.91,55.19,52.98,53.57,92647,0
+GLPG.US,D,20160114,000000,53.65,53.65,51.65,53.08,138330,0
+GLPG.US,D,20160115,000000,51.34,51.61,50.315,51.22,35577,0
+GLPG.US,D,20160119,000000,53.27,53.53,50.66,51.41,50500,0
+GLPG.US,D,20160120,000000,51.81,53.74,50.71,53.17,76538,0
+GLPG.US,D,20160121,000000,52.29,52.88,51.285,51.74,120103,0
+GLPG.US,D,20160122,000000,53.36,55.33,53.1,54.89,186825,0
+GLPG.US,D,20160125,000000,52.35,53.58,51.85,52.05,92809,0
+GLPG.US,D,20160126,000000,50.79,52.99,50.79,52.47,115998,0
+GLPG.US,D,20160127,000000,52.44,53.23,50.89,51.74,151117,0
+GLPG.US,D,20160128,000000,53,53.1499,50.63,50.83,306146,0
+GLPG.US,D,20160129,000000,49.69,50.13,48.72,48.92,172777,0
+GLPG.US,D,20160201,000000,50.8,51,49.84,50.52,97724,0
+GLPG.US,D,20160202,000000,49.92,50.03,46.97,47.42,163259,0
+GLPG.US,D,20160203,000000,47.14,47.22,44.78,46.13,128613,0
+GLPG.US,D,20160204,000000,45.87,48.34,45.474,48.03,92899,0
+GLPG.US,D,20160205,000000,46.69,46.69,43.17,43.5,123464,0
+GLPG.US,D,20160208,000000,41.45,41.45,39.6915,40.25,117229,0
+GLPG.US,D,20160209,000000,38.23,39.59,37.41,38,165053,0
+GLPG.US,D,20160210,000000,39.43,39.55,38.52,38.95,98677,0
+GLPG.US,D,20160211,000000,37.6,40.02,37.03,39.58,193709,0
+GLPG.US,D,20160212,000000,38.38,39.34,38.15,39.28,54895,0
+GLPG.US,D,20160216,000000,41.41,41.4867,40.28,41.37,72703,0
+GLPG.US,D,20160217,000000,44.14,45.2,43.49,44.55,271741,0
+GLPG.US,D,20160218,000000,45.2,45.78,44.66,44.77,67025,0
+GLPG.US,D,20160219,000000,43.79,44.52,43.388,44.18,45705,0
+GLPG.US,D,20160222,000000,44.09,44.795,41.03,43.3,514764,0
+GLPG.US,D,20160223,000000,43.21,43.21,40.78,40.96,150176,0
+GLPG.US,D,20160224,000000,39.83,41.47,39.63,41.26,56380,0
+GLPG.US,D,20160225,000000,41.33,41.82,40.84,41.54,39787,0
+GLPG.US,D,20160226,000000,42.22,42.33,41.91,42.18,43090,0
+GLPG.US,D,20160229,000000,41.84,42.04,41.02,41.03,41158,0
+GLPG.US,D,20160301,000000,42.86,44.08,42.52,43.95,58845,0
+GLPG.US,D,20160302,000000,43.37,43.77,43.01,43.56,75218,0
+GLPG.US,D,20160303,000000,43.55,44.215,43.12,43.6,65385,0
+GLPG.US,D,20160304,000000,44.31,44.77,43.88,44.56,30460,0
+GLPG.US,D,20160307,000000,43.91,44.91,43.84,44.73,36386,0
+GLPG.US,D,20160308,000000,44.06,44.06,43.59,43.71,33769,0
+GLPG.US,D,20160309,000000,43.9878,44.29,43.72,44.17,28216,0
+GLPG.US,D,20160310,000000,44.08,45.06,44.08,44.84,51368,0
+GLPG.US,D,20160311,000000,44.78,45.035,44.48,44.84,28766,0
+GLPG.US,D,20160314,000000,44.89,45.035,44.58,44.58,87832,0
+GLPG.US,D,20160315,000000,44.12,44.19,42.34,42.71,39889,0
+GLPG.US,D,20160316,000000,42.79,42.99,42.17,42.95,43264,0
+GLPG.US,D,20160317,000000,41.99,42.26,41.055,41.98,49020,0
+GLPG.US,D,20160318,000000,42.11,42.11,41.45,41.94,51053,0
+GLPG.US,D,20160321,000000,42.01,42.43,41.675,42.35,30605,0
+GLPG.US,D,20160322,000000,42.19,42.88,42.19,42.64,78341,0
+GLPG.US,D,20160323,000000,42.54,42.64,41.97,42.26,33267,0
+GLPG.US,D,20160324,000000,41.19,41.84,41.06,41.12,56170,0
+GLPG.US,D,20160328,000000,41.46,41.65,40.86,41.13,34808,0
+GLPG.US,D,20160329,000000,41.24,42.52,41.14,42.3,63073,0
+GLPG.US,D,20160330,000000,42.49,42.83,42.105,42.33,41451,0
+GLPG.US,D,20160331,000000,42.14,42.9,41.76,41.82,97850,0
+GLPG.US,D,20160401,000000,41.6,42.34,41.21,42.18,40076,0
+GLPG.US,D,20160404,000000,42.83,43.35,42.57,42.75,74914,0
+GLPG.US,D,20160405,000000,42.232,42.46,41.98,42.08,37523,0
+GLPG.US,D,20160406,000000,43.17,45.23,43.17,44.75,142649,0
+GLPG.US,D,20160407,000000,44.71,44.79,43.7405,43.95,48221,0
+GLPG.US,D,20160408,000000,44.74,44.77,44.2,44.7,39465,0
+GLPG.US,D,20160411,000000,44.56,44.56,43.52,43.65,25588,0
+GLPG.US,D,20160412,000000,43.54,44.07,43.1,43.65,46314,0
+GLPG.US,D,20160413,000000,43.1,43.71,42.82,43.4,45242,0
+GLPG.US,D,20160414,000000,43.51,44.21,43.44,43.64,18760,0
+GLPG.US,D,20160415,000000,43.76,44.12,43.71,44.1,13403,0
+GLPG.US,D,20160418,000000,44.28,45,44.22,44.74,34634,0
+GLPG.US,D,20160419,000000,44.75,44.78,43.64,44.2,45836,0
+GLPG.US,D,20160420,000000,43.93,43.99,43.3,43.7,21892,0
+GLPG.US,D,20160421,000000,43.21,44.3,43.17,44.01,23539,0
+GLPG.US,D,20160422,000000,44.51,46.2,44.42,45.55,39836,0
+GLPG.US,D,20160425,000000,45.47,45.78,45.23,45.77,24795,0
+GLPG.US,D,20160426,000000,45.87,45.92,44.35,45.21,89211,0
+GLPG.US,D,20160427,000000,45.06,45.34,44.8,45.07,55965,0
+GLPG.US,D,20160428,000000,44.75,45.1,44.49,44.73,34766,0
+GLPG.US,D,20160429,000000,45.46,45.635,44.81,45.3,40738,0
+GLPG.US,D,20160502,000000,48.65,50.48,48.609,50.35,112915,0
+GLPG.US,D,20160503,000000,49.68,49.68,48.57,48.81,43441,0
+GLPG.US,D,20160504,000000,48.16,48.16,46.94,47.15,35500,0
+GLPG.US,D,20160505,000000,46.02,46.2,45.57,45.84,29465,0
+GLPG.US,D,20160506,000000,45.81,46.06,45.24,45.84,23638,0
+GLPG.US,D,20160509,000000,46.89,47.87,46.85,47.75,18429,0
+GLPG.US,D,20160510,000000,48.59,48.93,48.24,48.83,29104,0
+GLPG.US,D,20160511,000000,48.98,49.73,48.98,49.28,27689,0
+GLPG.US,D,20160512,000000,50.11,50.11,49.15,49.23,47588,0
+GLPG.US,D,20160513,000000,50.19,50.73,49.74,49.87,35030,0
+GLPG.US,D,20160516,000000,50.15,51.48,50.045,51.33,49914,0
+GLPG.US,D,20160517,000000,51.09,51.74,51.09,51.68,64261,0
+GLPG.US,D,20160518,000000,51.16,51.94,50.93,51.22,61439,0
+GLPG.US,D,20160519,000000,51.05,51.73,50.64,51.66,51507,0
+GLPG.US,D,20160520,000000,53.46,54.42,53.01,54.32,134077,0
+GLPG.US,D,20160523,000000,57.65,58,56.48,56.94,71313,0
+GLPG.US,D,20160524,000000,56.23,57.4095,56.045,56.88,65700,0
+GLPG.US,D,20160525,000000,58.94,61.02,57.55,57.76,140831,0
+GLPG.US,D,20160526,000000,58.18,58.35,57.6,57.6,54178,0
+GLPG.US,D,20160527,000000,57.75,58.53,57.48,58.52,63990,0
+GLPG.US,D,20160531,000000,57.55,58.12,57.29,57.85,47874,0
+GLPG.US,D,20160601,000000,57.1,57.56,57,57.36,69146,0
+GLPG.US,D,20160602,000000,56.61,57.61,56.3901,57.5,123407,0
+GLPG.US,D,20160603,000000,59.27,60.35,58.87,60.01,145738,0
+GLPG.US,D,20160606,000000,58.5,59.32,58.17,59,65825,0
+GLPG.US,D,20160607,000000,57.87,58.04,57.4,57.4,35781,0
+GLPG.US,D,20160608,000000,57.39,60.72,57.18,59.38,110136,0
+GLPG.US,D,20160609,000000,57.24,57.39,56.32,56.88,113670,0
+GLPG.US,D,20160610,000000,55.66,55.8,55.02,55.15,33368,0
+GLPG.US,D,20160613,000000,53.1,54.84,52.99,54.53,58503,0
+GLPG.US,D,20160614,000000,52.84,53.4,52.3,52.76,56352,0
+GLPG.US,D,20160615,000000,54.19,54.19,53.31,53.61,68201,0
+GLPG.US,D,20160616,000000,51.03,52.51,50.2,52.26,114987,0
+GLPG.US,D,20160617,000000,51.45,52.01,50.75,51.37,102437,0
+GLPG.US,D,20160620,000000,52.68,54.04,52.68,53.19,50954,0
+GLPG.US,D,20160621,000000,53.17,53.17,51.94,52.31,43293,0
+GLPG.US,D,20160622,000000,51.72,52.74,51.62,52.34,57149,0
+GLPG.US,D,20160623,000000,53.31,54.55,52.87,54.1,60259,0
+GLPG.US,D,20160624,000000,50.31,52.12,50.2,51.22,472838,0
+GLPG.US,D,20160627,000000,49.86,50.54,49.43,50.24,121683,0
+GLPG.US,D,20160628,000000,50.91,52.99,50.81,52.59,90695,0
+GLPG.US,D,20160629,000000,54.18,54.5,53.77,54.3,47305,0
+GLPG.US,D,20160630,000000,54.64,55.56,54.4,55.47,59366,0
+GLPG.US,D,20160701,000000,54.38,55.11,54.2,54.86,22413,0
+GLPG.US,D,20160705,000000,55.47,55.59,54.03,54.61,26288,0
+GLPG.US,D,20160706,000000,53.32,54.8,52.92,54.19,54573,0
+GLPG.US,D,20160707,000000,55.16,55.29,54.4,54.95,62555,0
+GLPG.US,D,20160708,000000,55.53,55.57,54.86,55.23,19425,0
+GLPG.US,D,20160711,000000,55.79,55.8946,55.02,55.02,26746,0
+GLPG.US,D,20160712,000000,55.24,55.27,54.57,54.84,41085,0
+GLPG.US,D,20160713,000000,54.86,55.01,54.21,54.36,27602,0
+GLPG.US,D,20160714,000000,54.01,54.01,53.39,53.8,19487,0
+GLPG.US,D,20160715,000000,52.57,53.15,52.481,53.15,31215,0
+GLPG.US,D,20160718,000000,53.5,53.78,53.21,53.57,23732,0
+GLPG.US,D,20160719,000000,52.98,53.035,52.635,52.89,33539,0
+GLPG.US,D,20160720,000000,52.84,53.66,52.84,53.49,44447,0
+GLPG.US,D,20160721,000000,52.23,52.87,52.21,52.73,36665,0
+GLPG.US,D,20160722,000000,52.36,53.04,52.34,52.9,27503,0
+GLPG.US,D,20160725,000000,52.43,53.01,52.18,53.01,32749,0
+GLPG.US,D,20160726,000000,53.51,54.06,53.41,53.91,34162,0
+GLPG.US,D,20160727,000000,53.4,54.65,53.4,54.49,66087,0
+GLPG.US,D,20160728,000000,55.48,55.72,55.205,55.29,53047,0
+GLPG.US,D,20160729,000000,54.48,55.34,54.33,55.17,44819,0
+GLPG.US,D,20160801,000000,53.46,53.79,53.07,53.14,54766,0
+GLPG.US,D,20160802,000000,52.83,52.92,52.09,52.82,29073,0
+GLPG.US,D,20160803,000000,51.91,52.65,51.91,52.47,24964,0
+GLPG.US,D,20160804,000000,53.22,54.65,53.22,53.86,46094,0
+GLPG.US,D,20160805,000000,54.95,55.47,54.77,55.01,25852,0
+GLPG.US,D,20160808,000000,54.29,54.41,53.82,53.9,11125,0
+GLPG.US,D,20160809,000000,54.47,54.96,54.3,54.62,18032,0
+GLPG.US,D,20160810,000000,54.25,54.25,53.25,53.25,39273,0
+GLPG.US,D,20160811,000000,53.05,53.61,53.05,53.51,35924,0
+GLPG.US,D,20160812,000000,53.76,54.0399,53.61,53.8,14066,0
+GLPG.US,D,20160815,000000,54.23,54.66,54.22,54.41,18251,0
+GLPG.US,D,20160816,000000,53.74,53.99,53.41,53.49,16466,0
+GLPG.US,D,20160817,000000,53.33,53.67,52.5005,53.06,45040,0
+GLPG.US,D,20160818,000000,53,53.41,52.89,53.41,20434,0
+GLPG.US,D,20160819,000000,53.23,53.59,52.95,53.53,24614,0
+GLPG.US,D,20160822,000000,53.22,54.64,53.19,54.51,27065,0
+GLPG.US,D,20160823,000000,55.1,55.47,54.97,55.1,21672,0
+GLPG.US,D,20160824,000000,54.99,55.04,53.8,53.84,25326,0
+GLPG.US,D,20160825,000000,54,54.23,53.01,53.37,71938,0
+GLPG.US,D,20160826,000000,53.9,54.5114,53.37,53.84,14899,0
+GLPG.US,D,20160829,000000,53.73,54.58,53.64,54.13,13279,0
+GLPG.US,D,20160830,000000,54.3,55.2674,54.3,54.85,93018,0
+GLPG.US,D,20160831,000000,54.33,54.61,53.89,54.3,37482,0
+GLPG.US,D,20160901,000000,54.28,54.51,53.78,54.42,20569,0
+GLPG.US,D,20160902,000000,54.86,54.96,54.08,54.35,20041,0
+GLPG.US,D,20160906,000000,55.36,55.85,55.26,55.37,24430,0
+GLPG.US,D,20160907,000000,55.73,56.24,55.69,56.05,12993,0
+GLPG.US,D,20160908,000000,55.6,56.43,55.6,56.13,24945,0
+GLPG.US,D,20160909,000000,56.04,56.04,54.8801,55,19338,0
+GLPG.US,D,20160912,000000,54.24,54.8,54.17,54.73,54437,0
+GLPG.US,D,20160913,000000,54.22,54.84,53.93,54.84,27067,0
+GLPG.US,D,20160914,000000,54.1,57.55,54.02,56.94,344521,0
+GLPG.US,D,20160915,000000,58.25,59.05,57.94,58.37,282466,0
+GLPG.US,D,20160916,000000,58.31,60.9799,58.2,60.38,168216,0
+GLPG.US,D,20160919,000000,64.87,66.4,64.84,65.74,209075,0
+GLPG.US,D,20160920,000000,67.19,67.98,66.69,67.43,202042,0
+GLPG.US,D,20160921,000000,66.78,67.62,66.06,67.59,82016,0
+GLPG.US,D,20160922,000000,67.55,69.48,67.53,69.24,170014,0
+GLPG.US,D,20160923,000000,72.72,73.37,70.57,71,194636,0
+GLPG.US,D,20160926,000000,68.58,68.58,65.39,66.68,268487,0
+GLPG.US,D,20160927,000000,66.68,68.5,66.41,68.34,77199,0
+GLPG.US,D,20160928,000000,65.82,65.82,63.9,65.32,135367,0
+GLPG.US,D,20160929,000000,65.07,65.17,63.28,63.3,85486,0
+GLPG.US,D,20160930,000000,63.87,65.485,63.47,64.66,196253,0
+GLPG.US,D,20161003,000000,65.77,65.94,64.67,65,58091,0
+GLPG.US,D,20161004,000000,64.69,64.86,63.65,64,58756,0
+GLPG.US,D,20161005,000000,64.82,65.75,64.76,65.5,66708,0
+GLPG.US,D,20161006,000000,64.62,65.63,64.34,65.51,97183,0
+GLPG.US,D,20161007,000000,64.97,65.12,63.98,65.1,66029,0
+GLPG.US,D,20161010,000000,65.12,65.905,64.99,65.64,87393,0
+GLPG.US,D,20161011,000000,64.95,65.01,64.38,64.635,107568,0
+GLPG.US,D,20161012,000000,63.85,64.07,63.02,63.03,69930,0
+GLPG.US,D,20161013,000000,62.95,64.4,62.94,64.25,148321,0
+GLPG.US,D,20161014,000000,65.33,65.48,63.8,64.12,101459,0
+GLPG.US,D,20161017,000000,64,64.28,63.51,63.51,85960,0
+GLPG.US,D,20161018,000000,67.23,67.56,66.4,66.8,349817,0
+GLPG.US,D,20161019,000000,65.96,66.36,65.7,65.82,77364,0
+GLPG.US,D,20161020,000000,65.92,66.539,65.83,65.97,62239,0
+GLPG.US,D,20161021,000000,65.1,65.8384,65.02,65.74,56925,0
+GLPG.US,D,20161024,000000,65.52,65.58,64.65,64.66,26881,0
+GLPG.US,D,20161025,000000,65.39,65.39,64.7202,64.79,49303,0
+GLPG.US,D,20161026,000000,64.84,65.24,63.84,64.05,54042,0
+GLPG.US,D,20161027,000000,65.14,65.29,62.53,62.68,135036,0
+GLPG.US,D,20161028,000000,62.74,62.74,61.1,61.76,89189,0
+GLPG.US,D,20161031,000000,61.15,61.2,59.93,60.62,96089,0
+GLPG.US,D,20161101,000000,60.7,61.76,60.3,61.49,85597,0
+GLPG.US,D,20161102,000000,60.46,60.48,58.93,58.94,73319,0
+GLPG.US,D,20161103,000000,59.71,59.71,58.07,58.1,104507,0
+GLPG.US,D,20161104,000000,58.32,59,58.1301,58.48,140417,0
+GLPG.US,D,20161107,000000,58.46,60.17,58.46,60.17,76180,0
+GLPG.US,D,20161108,000000,58.11,58.75,57.9701,58.52,50752,0
+GLPG.US,D,20161109,000000,60.26,62.15,60.26,61.36,156541,0
+GLPG.US,D,20161110,000000,61.1,62.26,60.11,60.4,126711,0
+GLPG.US,D,20161111,000000,59.88,59.89,59.06,59.56,225046,0
+GLPG.US,D,20161114,000000,59.99,60.215,59.24,59.67,134180,0
+GLPG.US,D,20161115,000000,59.18,59.32,58.47,58.67,128829,0
+GLPG.US,D,20161116,000000,59.03,59.62,58.88,59.37,210402,0
+GLPG.US,D,20161117,000000,59.88,62.65,59.85,62.01,199032,0
+GLPG.US,D,20161118,000000,61.23,61.305,59.55,59.75,73173,0
+GLPG.US,D,20161121,000000,59.34,59.885,58.95,59.21,67381,0
+GLPG.US,D,20161122,000000,58.79,58.895,57.81,57.92,74676,0
+GLPG.US,D,20161123,000000,57.61,59.01,57.16,58.92,121060,0
+GLPG.US,D,20161125,000000,59.08,59.9246,58.88,59.76,60084,0
+GLPG.US,D,20161128,000000,58.94,59.43,58.78,58.91,63763,0
+GLPG.US,D,20161129,000000,58.84,60.26,58.74,60.01,153314,0
+GLPG.US,D,20161130,000000,59.6,59.88,58.79,59.12,171185,0
+GLPG.US,D,20161201,000000,59.09,59.19,57.92,58.16,159861,0
+GLPG.US,D,20161202,000000,58.02,59.21,57.86,58.67,59071,0
+GLPG.US,D,20161205,000000,60.32,60.78,60.1408,60.72,79041,0
+GLPG.US,D,20161206,000000,59.65,60.75,59.54,60.64,58615,0
+GLPG.US,D,20161207,000000,59.93,59.93,58.135,58.24,210418,0
+GLPG.US,D,20161208,000000,58.34,59.1,57.92,58.95,114529,0
+GLPG.US,D,20161209,000000,58.95,59.56,58.45,59.01,55272,0
+GLPG.US,D,20161212,000000,59.19,59.27,58.51,58.94,55019,0
+GLPG.US,D,20161213,000000,58.92,59.52,58.66,58.91,44582,0
+GLPG.US,D,20161214,000000,58.78,59.1,58.31,58.53,35577,0
+GLPG.US,D,20161215,000000,60.02,60.69,59.61,60.69,52910,0
+GLPG.US,D,20161216,000000,60.85,61.08,60.03,60.28,45355,0
+GLPG.US,D,20161219,000000,60.38,60.65,59.76,59.8,30735,0
+GLPG.US,D,20161220,000000,60.75,60.81,60.18,60.2,33707,0
+GLPG.US,D,20161221,000000,62.43,62.5,61.36,61.88,103078,0
+GLPG.US,D,20161222,000000,61.74,62.14,60.6,61.21,106228,0
+GLPG.US,D,20161223,000000,61.55,63.16,61.47,63.03,49794,0
+GLPG.US,D,20161227,000000,63.16,63.96,63.05,63.19,50207,0
+GLPG.US,D,20161228,000000,64.11,64.18,63.28,63.55,38791,0
+GLPG.US,D,20161229,000000,63.89,64.45,63.74,64.31,52361,0
+GLPG.US,D,20161230,000000,64.61,64.66,63.95,64.19,44780,0
+GLPG.US,D,20170103,000000,64.68,65.02,64.27,65.02,53217,0
+GLPG.US,D,20170104,000000,65.15,66.66,65.13,65.86,95865,0
+GLPG.US,D,20170105,000000,69.1,69.54,68.15,68.18,106464,0
+GLPG.US,D,20170106,000000,69.86,70.02,68.43,68.67,89047,0
+GLPG.US,D,20170109,000000,68.16,68.94,68.15,68.72,55242,0
+GLPG.US,D,20170110,000000,68.62,69.06,68.26,68.88,35113,0
+GLPG.US,D,20170111,000000,69.05,70,67.59,68.28,93929,0
+GLPG.US,D,20170112,000000,67.88,69.0799,67.83,68.5,38651,0
+GLPG.US,D,20170113,000000,69.66,70.1,69.22,69.22,37837,0
+GLPG.US,D,20170117,000000,68.79,68.83,67.9234,68.45,53103,0
+GLPG.US,D,20170118,000000,67.72,68.71,67.53,68.29,67485,0
+GLPG.US,D,20170119,000000,67.47,67.56,65.6,65.94,105333,0
+GLPG.US,D,20170120,000000,66.68,66.89,65.95,65.95,85546,0
+GLPG.US,D,20170123,000000,66.76,66.76,65.64,65.7,63692,0
+GLPG.US,D,20170124,000000,65.48,65.52,64.324,64.58,53350,0
+GLPG.US,D,20170125,000000,65.51,65.835,65.25,65.45,41563,0
+GLPG.US,D,20170126,000000,66.32,66.6474,65.75,65.99,54714,0
+GLPG.US,D,20170127,000000,66.17,67.41,66.07,67.05,126562,0
+GLPG.US,D,20170130,000000,65.42,65.46,63.76,64.31,86104,0
+GLPG.US,D,20170131,000000,64.01,65.34,63.69,65.1,101436,0
+GLPG.US,D,20170201,000000,66.7,67.4,66.3,67.18,85910,0
+GLPG.US,D,20170202,000000,66.17,67.97,66.11,67.88,159887,0
+GLPG.US,D,20170203,000000,67.47,68.02,67.11,67.93,96567,0
+GLPG.US,D,20170206,000000,65.8,67.09,65.78,66.7,76548,0
+GLPG.US,D,20170207,000000,66.56,67.53,66.52,66.77,49575,0
+GLPG.US,D,20170208,000000,65.92,67.2,65.86,67.03,61807,0
+GLPG.US,D,20170209,000000,67.72,68.3,67.54,68.01,47070,0
+GLPG.US,D,20170210,000000,67.62,68.89,67.49,68.84,118885,0
+GLPG.US,D,20170213,000000,68.35,68.73,67.86,68.03,53168,0
+GLPG.US,D,20170214,000000,68.11,68.4495,67.26,68.08,38552,0
+GLPG.US,D,20170215,000000,67.86,69.04,67.84,68.96,44419,0
+GLPG.US,D,20170216,000000,69.76,69.87,69.04,69.58,58909,0
+GLPG.US,D,20170217,000000,68.98,69.87,68.96,69.8,46223,0
+GLPG.US,D,20170221,000000,69.34,69.9,69.23,69.87,37943,0
+GLPG.US,D,20170222,000000,69.22,69.99,69.13,69.66,47167,0
+GLPG.US,D,20170223,000000,69.72,70.13,69.3,70.03,46734,0
+GLPG.US,D,20170224,000000,67.36,69.37,67.3,69.36,62547,0
+GLPG.US,D,20170227,000000,68.9,70.75,68.8,70.62,85104,0
+GLPG.US,D,20170228,000000,69.98,71.01,69.79,70.55,109421,0
+GLPG.US,D,20170301,000000,70.96,71.95,70.505,71.78,205721,0
+GLPG.US,D,20170302,000000,71.52,73.07,71.41,72.22,226562,0
+GLPG.US,D,20170303,000000,72.17,73.43,71.93,73.32,136926,0
+GLPG.US,D,20170306,000000,72.81,73.675,72.21,73.4,66157,0
+GLPG.US,D,20170307,000000,72.68,73.51,72.48,72.74,71098,0
+GLPG.US,D,20170308,000000,73.16,74.49,73,73.88,135296,0
+GLPG.US,D,20170309,000000,74.25,75.165,74.17,74.85,85293,0
+GLPG.US,D,20170310,000000,76.85,77.93,76.61,77.78,86466,0
+GLPG.US,D,20170313,000000,77.74,78.26,77.48,78.06,55128,0
+GLPG.US,D,20170314,000000,77.83,78.79,77.75,78.25,48317,0
+GLPG.US,D,20170315,000000,78.82,80.4,78.82,80.22,63338,0
+GLPG.US,D,20170316,000000,81.02,81.12,80.31,80.61,73574,0
+GLPG.US,D,20170317,000000,81.01,82.135,80.9,81.86,71952,0
+GLPG.US,D,20170320,000000,82.3,82.605,81.93,82.14,87926,0
+GLPG.US,D,20170321,000000,82.45,82.56,79.76,79.99,103387,0
+GLPG.US,D,20170322,000000,82.32,82.67,81.59,82.1,169150,0
+GLPG.US,D,20170323,000000,81.47,81.47,80.32,80.64,67290,0
+GLPG.US,D,20170324,000000,81.87,82.55,81.54,82.37,52651,0
+GLPG.US,D,20170327,000000,82.26,83.67,82.26,83.55,38249,0
+GLPG.US,D,20170328,000000,86.42,86.43,84.22,84.63,83425,0
+GLPG.US,D,20170329,000000,85.13,87.74,85,85.86,122204,0
+GLPG.US,D,20170330,000000,87.41,87.46,85.661,85.98,133656,0
+GLPG.US,D,20170331,000000,87.36,87.36,86.19,86.19,138308,0
+GLPG.US,D,20170403,000000,87.19,87.28,86.215,86.4,61609,0
+GLPG.US,D,20170404,000000,88.34,88.5,87.13,87.67,145277,0
+GLPG.US,D,20170405,000000,87.96,88.21,86.87,87.14,70621,0
+GLPG.US,D,20170406,000000,89.99,90.5,89.47,89.97,76076,0
+GLPG.US,D,20170407,000000,88.64,88.81,87.8,88.12,115208,0
+GLPG.US,D,20170410,000000,89.82,89.85,87.95,88.18,114300,0
+GLPG.US,D,20170411,000000,90.17,90.17,88.6,89.22,91546,0
+GLPG.US,D,20170412,000000,89.55,90.16,89.52,90.03,81895,0
+GLPG.US,D,20170413,000000,89.63,90.44,89.4803,89.96,53761,0
+GLPG.US,D,20170417,000000,90.8,94.88,90.5,92.4,273787,0
+GLPG.US,D,20170418,000000,91.72,91.72,86.82,89.31,1760048,0
+GLPG.US,D,20170419,000000,89.88,90.35,89.3025,89.46,327614,0
+GLPG.US,D,20170420,000000,90.37,90.7,88.94,89.09,282820,0
+GLPG.US,D,20170421,000000,88.51,88.75,85.72,85.84,289391,0
+GLPG.US,D,20170424,000000,86.76,87.17,85.1,85.17,562773,0
+GLPG.US,D,20170425,000000,86.5,86.95,85.75,85.83,323284,0
+GLPG.US,D,20170426,000000,86.11,86.39,85.69,86.14,294943,0
+GLPG.US,D,20170427,000000,86.58,87.47,85.93,85.99,214238,0
+GLPG.US,D,20170428,000000,87.15,87.9,86.535,86.86,140986,0
+GLPG.US,D,20170501,000000,87.24,87.51,86.75,87.16,84564,0
+GLPG.US,D,20170502,000000,90.87,90.93,88.55,88.68,704385,0
+GLPG.US,D,20170503,000000,87.36,87.37,85.03,85.86,186592,0
+GLPG.US,D,20170504,000000,87.95,88.44,87.38,87.65,235906,0
+GLPG.US,D,20170505,000000,88.43,88.43,87.31,87.67,178705,0
+GLPG.US,D,20170508,000000,87.63,87.69,86.85,86.92,103051,0
+GLPG.US,D,20170509,000000,87.46,87.54,86.705,87.12,128077,0
+GLPG.US,D,20170510,000000,87.15,87.41,86.62,86.98,90546,0
+GLPG.US,D,20170511,000000,87.14,87.19,86.03,86.12,137859,0
+GLPG.US,D,20170512,000000,85.7,86.56,85.6101,85.95,116434,0
+GLPG.US,D,20170515,000000,87.66,87.85,87.32,87.67,201874,0
+GLPG.US,D,20170516,000000,89.5,90,88.5,88.98,370092,0
+GLPG.US,D,20170517,000000,87.95,88,86.01,86.08,86441,0
+GLPG.US,D,20170518,000000,83.44,85.42,83.26,85.19,205029,0
+GLPG.US,D,20170519,000000,86.55,86.99,85.33,85.38,192564,0
+GLPG.US,D,20170522,000000,85.71,85.88,84.96,85.81,111908,0
+GLPG.US,D,20170523,000000,85.57,85.8,84.24,84.86,167656,0
+GLPG.US,D,20170524,000000,84.27,84.37,82.91,83.82,178023,0
+GLPG.US,D,20170525,000000,83.48,84.36,83.47,84,113017,0
+GLPG.US,D,20170526,000000,83.6,83.88,82.692,82.79,153497,0
+GLPG.US,D,20170530,000000,82.37,82.84,81.2977,81.6,123610,0
+GLPG.US,D,20170531,000000,84.34,84.41,81.8,82.33,734070,0
+GLPG.US,D,20170601,000000,83.19,84.28,83.05,84.28,374763,0
+GLPG.US,D,20170602,000000,85.65,85.96,85.19,85.78,179891,0
+GLPG.US,D,20170605,000000,84.37,84.39,82.83,83.01,136826,0
+GLPG.US,D,20170606,000000,80.4,81.06,79.23,79.46,194661,0
+GLPG.US,D,20170607,000000,79.6,79.83,78.28,78.42,197471,0
+GLPG.US,D,20170608,000000,77.98,78.71,77.64,78.63,120282,0
+GLPG.US,D,20170609,000000,77.95,79.06,77.67,79.01,168856,0
+GLPG.US,D,20170612,000000,77.51,78.57,77.24,78.54,169736,0
+GLPG.US,D,20170613,000000,78.36,79.07,77.97,78.86,101318,0
+GLPG.US,D,20170614,000000,78.51,79,78.01,78.17,70001,0
+GLPG.US,D,20170615,000000,76.63,78.05,76.52,78,140280,0
+GLPG.US,D,20170616,000000,78,78.87,77.61,78.86,73052,0
+GLPG.US,D,20170619,000000,79.07,81.97,79.07,81.77,118452,0
+GLPG.US,D,20170620,000000,79.97,80.03,78.12,78.86,531898,0
+GLPG.US,D,20170621,000000,77.47,77.97,76.91,77.35,250681,0
+GLPG.US,D,20170622,000000,77.54,79.261,76.76,78.56,144008,0
+GLPG.US,D,20170623,000000,78.03,79.04,77.59,79,136015,0
+GLPG.US,D,20170626,000000,78.27,78.39,76.27,76.36,194081,0
+GLPG.US,D,20170627,000000,76.42,76.82,75.05,75.08,153808,0
+GLPG.US,D,20170628,000000,75.81,76.865,75.18,76.74,190194,0
+GLPG.US,D,20170629,000000,77.41,77.465,75.41,76.25,186288,0
+GLPG.US,D,20170630,000000,76.48,76.855,76.08,76.52,178233,0
+GLPG.US,D,20170703,000000,75.77,76.27,75.62,76.19,50667,0
+GLPG.US,D,20170705,000000,75.74,77.18,75.68,77,99886,0
+GLPG.US,D,20170706,000000,75.36,75.69,74.67,75.63,133725,0
+GLPG.US,D,20170707,000000,75.34,77.04,75.34,76.69,128367,0
+GLPG.US,D,20170710,000000,75.67,76.41,75.1331,76.04,160845,0
+GLPG.US,D,20170711,000000,75.12,76.68,75.12,76.58,144347,0
+GLPG.US,D,20170712,000000,76.94,77.5,76.57,76.94,155581,0
+GLPG.US,D,20170713,000000,76.04,77.25,75.25,76.78,277814,0
+GLPG.US,D,20170714,000000,76.86,77.2,76.63,77.01,97815,0
+GLPG.US,D,20170717,000000,76.74,77.15,75.5,75.67,251781,0
+GLPG.US,D,20170718,000000,76.58,77.72,76.47,77.49,126572,0
+GLPG.US,D,20170719,000000,73.22,76.33,72.9,76.16,932479,0
+GLPG.US,D,20170720,000000,78.14,80.94,78.14,80.85,596735,0
+GLPG.US,D,20170721,000000,81.14,82.58,80.97,82.25,253404,0
+GLPG.US,D,20170724,000000,80.78,81.67,80.5908,80.96,134320,0
+GLPG.US,D,20170725,000000,83.15,83.22,81.01,81.76,157858,0
+GLPG.US,D,20170726,000000,81.71,83.14,81.57,82.85,221745,0
+GLPG.US,D,20170727,000000,82.5,82.5,79.3,80.31,184803,0
+GLPG.US,D,20170728,000000,81.78,81.78,80.33,80.53,171702,0
+GLPG.US,D,20170731,000000,80.47,80.5,79.02,79.52,85174,0
+GLPG.US,D,20170801,000000,77.63,78.01,77.0251,77.26,123628,0
+GLPG.US,D,20170802,000000,77.32,78.55,76.96,78,83829,0
+GLPG.US,D,20170803,000000,76.9,77.57,76.6,76.99,97021,0
+GLPG.US,D,20170804,000000,75.86,76.475,75.34,75.91,84456,0
+GLPG.US,D,20170807,000000,75.83,75.92,75.33,75.51,81117,0
+GLPG.US,D,20170808,000000,74.82,75.18,73.84,73.9,162707,0
+GLPG.US,D,20170809,000000,73.39,73.66,72.92,73.17,115211,0
+GLPG.US,D,20170810,000000,83.24,84.68,78.27,81.06,2119376,0
+GLPG.US,D,20170811,000000,82.27,84.6,81.44,83.73,342897,0
+GLPG.US,D,20170814,000000,85.99,86.9002,85.76,86.56,213507,0
+GLPG.US,D,20170815,000000,87.13,87.46,86.62,87.28,83865,0
+GLPG.US,D,20170816,000000,87.6,88.12,87.18,87.6,169884,0
+GLPG.US,D,20170817,000000,88.03,88.35,87.03,87.41,178881,0
+GLPG.US,D,20170818,000000,87.38,87.81,86.19,86.46,218121,0
+GLPG.US,D,20170821,000000,87.44,87.89,86.96,87.85,81047,0
+GLPG.US,D,20170822,000000,88.91,89.78,88.91,89.51,77524,0
+GLPG.US,D,20170823,000000,89.02,89.59,88.73,88.92,88258,0
+GLPG.US,D,20170824,000000,89.14,89.64,88.64,89.33,54441,0
+GLPG.US,D,20170825,000000,90.12,90.3,89.46,89.57,96001,0
+GLPG.US,D,20170828,000000,90.49,91,90.11,90.87,64674,0
+GLPG.US,D,20170829,000000,89.98,91.985,89.98,91.69,64314,0
+GLPG.US,D,20170830,000000,91,91.768,90.78,91.39,209906,0
+GLPG.US,D,20170831,000000,91.82,92.67,91.555,92.49,127467,0
+GLPG.US,D,20170901,000000,92.48,93.63,92.21,93.21,109985,0
+GLPG.US,D,20170905,000000,94.71,95.67,94.41,95.66,112130,0
+GLPG.US,D,20170906,000000,96.08,97.02,95.88,96.66,79396,0
+GLPG.US,D,20170907,000000,98.4,99.99,98.1,99.7,142407,0
+GLPG.US,D,20170908,000000,99.3,100.14,98.88,99.45,131016,0
+GLPG.US,D,20170911,000000,100.93,101.11,100.125,100.86,85733,0
+GLPG.US,D,20170912,000000,100.5,100.75,99.79,100.56,116747,0
+GLPG.US,D,20170913,000000,101.34,101.86,100.9,101.47,86352,0
+GLPG.US,D,20170914,000000,102.6,103.54,102.24,103.46,73216,0
+GLPG.US,D,20170915,000000,101.47,101.78,100.58,100.75,89808,0
+GLPG.US,D,20170918,000000,100.41,100.48,99.28,99.82,129303,0
+GLPG.US,D,20170919,000000,101.37,101.83,100.72,101.51,65476,0
+GLPG.US,D,20170920,000000,100.95,102.43,100.74,101.61,89193,0
+GLPG.US,D,20170921,000000,101.34,101.34,100.01,100.06,73006,0
+GLPG.US,D,20170922,000000,99.75,100.03,99.22,99.27,36848,0
+GLPG.US,D,20170925,000000,99.58,99.7,98.7,99.02,36866,0
+GLPG.US,D,20170926,000000,98.34,98.75,97.07,97.18,50062,0
+GLPG.US,D,20170927,000000,100.23,101.23,100,101.07,119621,0
+GLPG.US,D,20170928,000000,102.65,102.78,102.095,102.43,52616,0
+GLPG.US,D,20170929,000000,102.34,102.34,101.41,101.74,65399,0
+GLPG.US,D,20171002,000000,102,102.98,101.9,102.75,62301,0
+GLPG.US,D,20171003,000000,103.05,103.865,102.81,102.91,103378,0
+GLPG.US,D,20171004,000000,103.02,103.97,102.83,103.88,60258,0
+GLPG.US,D,20171005,000000,102.49,102.61,101.643,102.555,74009,0
+GLPG.US,D,20171006,000000,101.7,102.12,101.59,101.59,37594,0
+GLPG.US,D,20171009,000000,102.28,102.94,102.02,102.58,69896,0
+GLPG.US,D,20171010,000000,103.55,104.06,102.72,104.02,71544,0
+GLPG.US,D,20171011,000000,103.66,104.12,103.36,103.82,52393,0
+GLPG.US,D,20171012,000000,103.33,103.9,103.07,103.3,28278,0
+GLPG.US,D,20171013,000000,102.93,102.93,101.19,101.55,44750,0
+GLPG.US,D,20171016,000000,102.49,102.726,101.6,102.48,44737,0
+GLPG.US,D,20171017,000000,101.05,101.41,100.54,100.98,48369,0
+GLPG.US,D,20171018,000000,101.58,101.85,100.81,101.66,32674,0
+GLPG.US,D,20171019,000000,100.45,100.74,99.77,100.19,28068,0
+GLPG.US,D,20171020,000000,101.2,101.43,100.365,100.85,71398,0
+GLPG.US,D,20171023,000000,101.23,101.42,99.72,100.07,87741,0
+GLPG.US,D,20171024,000000,99.17,99.57,97.775,99.38,56389,0
+GLPG.US,D,20171025,000000,99.57,99.65,97.76,97.98,66979,0
+GLPG.US,D,20171026,000000,97.85,97.85,95.66,96.02,92640,0
+GLPG.US,D,20171027,000000,97.18,97.68,96.235,97.17,105153,0
+GLPG.US,D,20171030,000000,96.42,97.72,96.37,97.05,99493,0
+GLPG.US,D,20171031,000000,97.33,97.7,96.67,97.48,133519,0
+GLPG.US,D,20171101,000000,99.47,101.18,99.4,101.14,132253,0
+GLPG.US,D,20171102,000000,98.94,100.03,98.8,99.76,56130,0
+GLPG.US,D,20171103,000000,99.23,99.48,96.98,97.09,220101,0
+GLPG.US,D,20171106,000000,98.08,99.37,98.04,99.24,64435,0
+GLPG.US,D,20171107,000000,98.37,98.37,97.13,97.51,54895,0
+GLPG.US,D,20171108,000000,96.51,96.76,95.86,95.89,64899,0
+GLPG.US,D,20171109,000000,93.36,93.36,90.9,91.04,205072,0
+GLPG.US,D,20171110,000000,91.01,91.64,90.22,91.58,55996,0
+GLPG.US,D,20171113,000000,90.02,90.73,89.8021,90.42,89921,0
+GLPG.US,D,20171114,000000,90.62,91.23,90.25,91.15,43597,0
+GLPG.US,D,20171115,000000,90.39,90.81,89.8,89.8,76963,0
+GLPG.US,D,20171116,000000,91.12,91.78,91.07,91.49,56822,0
+GLPG.US,D,20171117,000000,91.19,91.47,90.76,90.83,41509,0
+GLPG.US,D,20171120,000000,94.83,95.16,92.84,93.39,121540,0
+GLPG.US,D,20171121,000000,92,93.2,91.99,92.98,57463,0
+GLPG.US,D,20171122,000000,91.75,92.345,91.2437,91.95,50192,0
+GLPG.US,D,20171124,000000,91.75,92.37,91.28,92.23,35122,0
+GLPG.US,D,20171127,000000,91.44,91.6,90.715,90.89,43360,0
+GLPG.US,D,20171128,000000,90.71,91.155,90.2,90.74,49819,0
+GLPG.US,D,20171129,000000,89.29,89.68,87.2558,87.555,111641,0
+GLPG.US,D,20171130,000000,87.03,88.48,87.01,88.18,94267,0
+GLPG.US,D,20171201,000000,87.56,88.25,87.09,87.25,86505,0
+GLPG.US,D,20171204,000000,87.71,87.75,86.06,86.16,56418,0
+GLPG.US,D,20171205,000000,85.38,86.33,85.06,85.44,66736,0
+GLPG.US,D,20171206,000000,84.92,85.94,84.7101,85.65,58090,0
+GLPG.US,D,20171207,000000,84.86,86.19,84.74,85.07,79254,0
+GLPG.US,D,20171208,000000,85.54,87.1676,85.44,86.39,68861,0
+GLPG.US,D,20171211,000000,89.55,90.24,88.77,89.33,165020,0
+GLPG.US,D,20171212,000000,87.59,87.86,85.55,85.56,104479,0
+GLPG.US,D,20171213,000000,85.2,85.8,84.75,85.63,150451,0
+GLPG.US,D,20171214,000000,84.86,85.17,84.13,84.48,173849,0
+GLPG.US,D,20171215,000000,91.06,92.15,90.08,91.21,499758,0
+GLPG.US,D,20171218,000000,93.09,93.36,91.38,91.57,108036,0
+GLPG.US,D,20171219,000000,90.19,92.91,90.06,91.26,189746,0
+GLPG.US,D,20171220,000000,90.68,91.23,89.945,90.4,47703,0
+GLPG.US,D,20171221,000000,89.68,89.96,89,89.53,57588,0
+GLPG.US,D,20171222,000000,92.12,93.33,91.965,93,88633,0
+GLPG.US,D,20171226,000000,93.23,94.07,93,93.52,36178,0
+GLPG.US,D,20171227,000000,94.07,94.49,93.75,94.01,58979,0
+GLPG.US,D,20171228,000000,94.46,94.95,93.66,94.74,51200,0
+GLPG.US,D,20171229,000000,94.58,95,93.7,93.76,62253,0
+GLPG.US,D,20180102,000000,93.94,94.665,93.18,94.435,71169,0
+GLPG.US,D,20180103,000000,97.87,98.11,96.48,97.31,85905,0
+GLPG.US,D,20180104,000000,96.79,97.63,96.14,97.33,44849,0
+GLPG.US,D,20180105,000000,98.1,98.68,97.48,98.35,42356,0
+GLPG.US,D,20180108,000000,102.33,102.33,100.61,101.01,126460,0
+GLPG.US,D,20180109,000000,101.2,102.99,101.065,102.42,91366,0
+GLPG.US,D,20180110,000000,103.09,103.6,102.57,103.25,41169,0
+GLPG.US,D,20180111,000000,103.79,104.69,103.62,104.44,51210,0
+GLPG.US,D,20180112,000000,106.9,108.47,106.75,108.38,107808,0
+GLPG.US,D,20180116,000000,112.88,113.036,110.58,110.86,136832,0
+GLPG.US,D,20180117,000000,110.2,110.84,109.45,109.75,78488,0
+GLPG.US,D,20180118,000000,109.7,110.165,109.19,109.5,48941,0
+GLPG.US,D,20180119,000000,112.08,112.48,110.995,112.44,98101,0
+GLPG.US,D,20180122,000000,112.41,116.32,112.14,115.77,197488,0
+GLPG.US,D,20180123,000000,114.4,115.82,114.01,115.71,111904,0
+GLPG.US,D,20180124,000000,115.66,115.68,113.64,114.14,116230,0
+GLPG.US,D,20180125,000000,116.11,116.34,114.48,115.13,112607,0
+GLPG.US,D,20180126,000000,117.75,117.855,116.73,117.42,105606,0
+GLPG.US,D,20180129,000000,120.84,121.05,119.6,120.23,129211,0
+GLPG.US,D,20180130,000000,119.08,120.05,118.34,118.39,73323,0
+GLPG.US,D,20180131,000000,120.73,121.09,118.17,118.22,92942,0
+GLPG.US,D,20180201,000000,118.48,119.44,118.13,118.5,96509,0
+GLPG.US,D,20180202,000000,118.09,119.81,117.64,118,172319,0
+GLPG.US,D,20180205,000000,114.59,115.3,110.4,110.4,106542,0
+GLPG.US,D,20180206,000000,108.82,112.7,108.6516,112.13,193886,0
+GLPG.US,D,20180207,000000,113.95,116.19,113.67,114.91,70760,0
+GLPG.US,D,20180208,000000,115.47,115.69,109.43,109.71,145915,0
+GLPG.US,D,20180209,000000,109.25,110.45,105.09,108.83,164141,0
+GLPG.US,D,20180212,000000,110.81,115.49,110.66,114.99,316427,0
+GLPG.US,D,20180213,000000,113.5,113.77,112.31,112.83,80233,0
+GLPG.US,D,20180214,000000,111.93,115.665,111.93,115.22,42052,0
+GLPG.US,D,20180215,000000,116.43,116.9,114.7,116.73,110074,0
+GLPG.US,D,20180216,000000,116.42,116.96,114.81,115.47,68142,0
+GLPG.US,D,20180220,000000,115.94,116.99,115.06,115.27,52457,0
+GLPG.US,D,20180221,000000,116.42,117.781,115.07,115.57,55606,0
+GLPG.US,D,20180222,000000,116.53,116.73,114.65,115.02,91328,0
+GLPG.US,D,20180223,000000,112.1,112.68,110.4,111.41,135251,0
+GLPG.US,D,20180226,000000,113.24,113.52,111.52,112.22,64715,0
+GLPG.US,D,20180227,000000,110.03,110.17,107.83,108.02,149239,0
+GLPG.US,D,20180228,000000,106.63,106.75,103.39,104.21,120759,0
+GLPG.US,D,20180301,000000,102.35,103.61,101.07,102.59,129789,0
+GLPG.US,D,20180302,000000,101.05,102.97,100.5,102.67,112147,0
+GLPG.US,D,20180305,000000,101.48,102.85,100.81,102.51,88969,0
+GLPG.US,D,20180306,000000,101.31,102.3,100.97,101.71,81704,0
+GLPG.US,D,20180307,000000,99.62,101.32,99.5,101.09,108588,0
+GLPG.US,D,20180308,000000,100.06,100.54,99.605,99.8,86073,0
+GLPG.US,D,20180309,000000,102.24,103.36,101.83,103.18,59680,0
+GLPG.US,D,20180312,000000,105.73,106.51,104.43,105.08,150926,0
+GLPG.US,D,20180313,000000,105.41,105.57,103.12,103.36,84431,0
+GLPG.US,D,20180314,000000,105.24,105.28,103.495,103.91,69889,0
+GLPG.US,D,20180315,000000,105.09,106.21,104.71,105.15,78711,0
+GLPG.US,D,20180316,000000,104.32,104.8,103.13,103.38,96148,0
+GLPG.US,D,20180319,000000,104.11,104.36,101.61,102.5,70955,0
+GLPG.US,D,20180320,000000,101.57,102.8,101.47,102.12,31077,0
+GLPG.US,D,20180321,000000,102.88,103.18,101.86,102.34,58877,0
+GLPG.US,D,20180322,000000,100.54,101.52,99.165,99.74,60132,0
+GLPG.US,D,20180323,000000,101.41,101.775,99.45,99.63,80525,0
+GLPG.US,D,20180326,000000,102,102.23,99.99,101.75,63898,0
+GLPG.US,D,20180327,000000,101.81,101.81,98.39,98.65,61724,0
+GLPG.US,D,20180328,000000,100.86,101.16,99.25,100.13,151462,0
+GLPG.US,D,20180329,000000,100.47,100.48,99.51,99.76,165730,0
+GLPG.US,D,20180402,000000,99.59,99.99,95.95,96.72,61362,0
+GLPG.US,D,20180403,000000,98.62,98.62,97.03,97.8,227379,0
+GLPG.US,D,20180404,000000,94.7,96.26,93.01,95.74,173438,0
+GLPG.US,D,20180405,000000,97.59,97.59,95.84,96.13,82569,0
+GLPG.US,D,20180406,000000,96.29,97.08,94,94.88,125693,0
+GLPG.US,D,20180409,000000,95.79,96.97,95.45,95.74,56551,0
+GLPG.US,D,20180410,000000,97.45,98.45,97.25,98.3,69844,0
+GLPG.US,D,20180411,000000,96.5,97.37,96.235,96.5,57313,0
+GLPG.US,D,20180412,000000,97.61,98.72,97.54,97.94,49560,0
+GLPG.US,D,20180413,000000,102.66,102.68,100.98,101.07,98730,0
+GLPG.US,D,20180416,000000,96.79,98.2894,95.05,95.6,263322,0
+GLPG.US,D,20180417,000000,97.05,97.41,96.6,96.89,264318,0
+GLPG.US,D,20180418,000000,97.04,97.56,96.56,97.31,89242,0
+GLPG.US,D,20180419,000000,97.3,98.5,96.36,97.99,641233,0
+GLPG.US,D,20180420,000000,96.6,97.22,96.53,96.71,107283,0
+GLPG.US,D,20180423,000000,96.06,96.28,95.28,96.06,57793,0
+GLPG.US,D,20180424,000000,95.01,95.11,92.46,92.78,225127,0
+GLPG.US,D,20180425,000000,91.7,92.88,90.61,91.73,244592,0
+GLPG.US,D,20180426,000000,91.48,91.71,90.26,90.92,204071,0
+GLPG.US,D,20180427,000000,92.04,92.04,90.14,90.6,101206,0
+GLPG.US,D,20180430,000000,90.3,90.3,89.095,89.13,80330,0
+GLPG.US,D,20180501,000000,89.35,89.35,87.36,88.4,121230,0
+GLPG.US,D,20180502,000000,91.81,93.34,91.59,91.94,135571,0
+GLPG.US,D,20180503,000000,92.77,92.77,90.08,90.24,91228,0
+GLPG.US,D,20180504,000000,91.03,91.42,90.51,90.9,77992,0
+GLPG.US,D,20180507,000000,92.35,93,92.1,92.89,66735,0
+GLPG.US,D,20180508,000000,92.5,93.37,91.6,92.27,320230,0
+GLPG.US,D,20180509,000000,91.42,91.93,90.49,90.87,357653,0
+GLPG.US,D,20180510,000000,91.65,91.72,90.72,91.1,113628,0
+GLPG.US,D,20180511,000000,91.21,93.065,91.13,92.89,198023,0
+GLPG.US,D,20180514,000000,93.59,95.73,93.5,95.47,66893,0
+GLPG.US,D,20180515,000000,94.11,95.06,93.68,94.72,36383,0
+GLPG.US,D,20180516,000000,95.2,95.81,94.98,95.46,30462,0
+GLPG.US,D,20180517,000000,97.63,97.63,96.24,96.68,58018,0
+GLPG.US,D,20180518,000000,96.72,97.59,96.72,97.59,44253,0
+GLPG.US,D,20180521,000000,102.19,102.42,99.41,99.92,144392,0
+GLPG.US,D,20180522,000000,100.18,100.51,99.7,100.26,124823,0
+GLPG.US,D,20180523,000000,98.55,99.98,98.53,99.17,68708,0
+GLPG.US,D,20180524,000000,99.73,100.61,99.09,100.44,45145,0
+GLPG.US,D,20180525,000000,100.34,101.435,100.24,101.29,50945,0
+GLPG.US,D,20180529,000000,99.03,99.53,97.845,98.07,93751,0
+GLPG.US,D,20180530,000000,99.13,100.52,98.88,100.14,37009,0
+GLPG.US,D,20180531,000000,102.64,102.99,100.955,101.83,116396,0
+GLPG.US,D,20180601,000000,101.43,102.67,101.1,102.2,64536,0
+GLPG.US,D,20180604,000000,103.52,103.52,101.91,102.4,55536,0
+GLPG.US,D,20180605,000000,103.6,104.17,102.77,104.17,48440,0
+GLPG.US,D,20180606,000000,104.72,105.89,103.64,105.34,54605,0
+GLPG.US,D,20180607,000000,104.11,104.34,102.29,102.67,45960,0
+GLPG.US,D,20180608,000000,102.98,103.11,101.753,103.04,40851,0
+GLPG.US,D,20180611,000000,101.96,102.73,101.73,101.84,40301,0
+GLPG.US,D,20180612,000000,102.15,102.2,100.58,100.89,39747,0
+GLPG.US,D,20180613,000000,101.89,102.07,100.86,101.88,44760,0
+GLPG.US,D,20180614,000000,103,103.295,102.45,102.96,37858,0
+GLPG.US,D,20180615,000000,101.39,101.5,99.48,99.48,79566,0
+GLPG.US,D,20180618,000000,97.62,98.89,96.985,98.58,80053,0
+GLPG.US,D,20180619,000000,96.38,97.99,96.1,97.79,76942,0
+GLPG.US,D,20180620,000000,97.98,99.49,97.71,99.33,56505,0
+GLPG.US,D,20180621,000000,99.27,99.28,98.2,98.28,39998,0
+GLPG.US,D,20180622,000000,99.42,100.75,98.57,100.19,49163,0
+GLPG.US,D,20180625,000000,99.43,99.53,97.07,97.39,32350,0
+GLPG.US,D,20180626,000000,97.07,98.39,96.88,97.45,53091,0
+GLPG.US,D,20180627,000000,98.21,98.56,96.21,96.27,46699,0
+GLPG.US,D,20180628,000000,95.01,96.33,94.45,95.81,40954,0
+GLPG.US,D,20180629,000000,89.64,93.11,89.42,92.18,580937,0
+GLPG.US,D,20180702,000000,91.33,91.71,90.22,90.63,120883,0
+GLPG.US,D,20180703,000000,92.71,93.35,91.66,92.05,87221,0
+GLPG.US,D,20180705,000000,93.74,93.74,92.55,93.68,100504,0
+GLPG.US,D,20180706,000000,95.73,96.97,95.64,95.84,116716,0
+GLPG.US,D,20180709,000000,97.04,97.17,95.36,95.51,101196,0
+GLPG.US,D,20180710,000000,98.14,98.92,97.53,98.72,93906,0
+GLPG.US,D,20180711,000000,98.05,98.75,97.63,97.97,56185,0
+GLPG.US,D,20180712,000000,99.32,100.28,99.16,100.2,33210,0
+GLPG.US,D,20180713,000000,100.75,100.895,100.14,100.14,42661,0
+GLPG.US,D,20180716,000000,102.06,102.12,101.35,101.7,37784,0
+GLPG.US,D,20180717,000000,102.01,102.98,101.7,102.67,22594,0
+GLPG.US,D,20180718,000000,102.88,103.04,102,102.11,40818,0
+GLPG.US,D,20180719,000000,104.39,104.54,103.12,103.43,100282,0
+GLPG.US,D,20180720,000000,106.28,107.73,106.28,107.23,113239,0
+GLPG.US,D,20180723,000000,107.48,108,107.22,107.58,57716,0
+GLPG.US,D,20180724,000000,108.69,109.113,107.31,108.21,78947,0
+GLPG.US,D,20180725,000000,109.89,110.5,109.55,110.5,67836,0
+GLPG.US,D,20180726,000000,111.74,111.93,111.1,111.6,52450,0
+GLPG.US,D,20180727,000000,111.89,111.94,109.22,109.41,75587,0
+GLPG.US,D,20180730,000000,113.25,113.25,110.68,111.85,204948,0
+GLPG.US,D,20180731,000000,110.58,110.78,109.24,109.52,104559,0
+GLPG.US,D,20180801,000000,110.23,111,109.84,110.85,68799,0
+GLPG.US,D,20180802,000000,107.61,108.52,107.13,108.25,74283,0
+GLPG.US,D,20180803,000000,102.71,105.5,102.04,104.2,125493,0
+GLPG.US,D,20180806,000000,108.03,109.69,107.83,109.08,96330,0
+GLPG.US,D,20180807,000000,112.68,112.91,111.44,112.01,75115,0
+GLPG.US,D,20180808,000000,112.64,112.66,110.83,111.84,84339,0
+GLPG.US,D,20180809,000000,113.72,113.75,112.83,113.05,79580,0
+GLPG.US,D,20180810,000000,106.93,108.888,106.71,108.26,45920,0
+GLPG.US,D,20180813,000000,108.61,109.13,107.315,107.42,56110,0
+GLPG.US,D,20180814,000000,107.84,107.84,106.16,106.87,51048,0
+GLPG.US,D,20180815,000000,103.62,104.37,102.35,103.55,100799,0
+GLPG.US,D,20180816,000000,102.46,102.79,101.43,101.74,91046,0
+GLPG.US,D,20180817,000000,100.82,101.97,100.69,101.34,51070,0
+GLPG.US,D,20180820,000000,102.2,102.34,101.2,101.35,68986,0
+GLPG.US,D,20180821,000000,101.65,101.97,101.34,101.79,57114,0
+GLPG.US,D,20180822,000000,102.84,102.93,101.23,101.75,212910,0
+GLPG.US,D,20180823,000000,102.75,103.22,102.02,102.44,68186,0
+GLPG.US,D,20180824,000000,104.72,104.81,104.265,104.42,41201,0
+GLPG.US,D,20180827,000000,104.9,105.89,104.9,105.32,49065,0
+GLPG.US,D,20180828,000000,105.41,105.43,104.65,105.05,40311,0
+GLPG.US,D,20180829,000000,104.27,104.93,103.9,104.58,31086,0
+GLPG.US,D,20180830,000000,102.13,102.74,101.78,101.86,36368,0
+GLPG.US,D,20180831,000000,101,101.77,101,101.36,39005,0
+GLPG.US,D,20180904,000000,98.23,99.3657,98.05,98.66,56195,0
+GLPG.US,D,20180905,000000,98.03,98.09,96.98,97,82188,0
+GLPG.US,D,20180906,000000,94.92,95.11,92.55,93.1,149664,0
+GLPG.US,D,20180907,000000,95.36,96.65,94.79,95.35,87918,0
+GLPG.US,D,20180910,000000,97.54,97.98,97.07,97.37,89199,0
+GLPG.US,D,20180911,000000,102.81,103.53,102.1,102.74,279506,0
+GLPG.US,D,20180912,000000,119.84,122.28,119.02,119.71,986084,0
+GLPG.US,D,20180913,000000,117.29,120.26,115.6,120.22,1228921,0
+GLPG.US,D,20180914,000000,117.69,119.11,117.22,117.5,161759,0
+GLPG.US,D,20180917,000000,116.87,116.87,115.45,115.62,87099,0
+GLPG.US,D,20180918,000000,116.15,117.98,116.15,116.48,86467,0
+GLPG.US,D,20180919,000000,116.51,116.97,114.51,115.09,101088,0
+GLPG.US,D,20180920,000000,114.27,115.704,113.82,115.26,84485,0
+GLPG.US,D,20180921,000000,113.91,114.2,113.08,113.31,78278,0
+GLPG.US,D,20180924,000000,113.19,113.41,112.18,112.27,85830,0
+GLPG.US,D,20180925,000000,113.62,113.68,111.85,112,52706,0
+GLPG.US,D,20180926,000000,111.56,113.304,111.36,112.39,51506,0
+GLPG.US,D,20180927,000000,111.75,112.105,110.48,110.77,57720,0
+GLPG.US,D,20180928,000000,112.2,113.41,111.6,112.43,162789,0
+GLPG.US,D,20181001,000000,113.4,113.4,110.21,110.65,132940,0
+GLPG.US,D,20181002,000000,110.11,110.25,108.27,108.83,152006,0
+GLPG.US,D,20181003,000000,109.15,109.63,107.52,107.78,121622,0
+GLPG.US,D,20181004,000000,106.92,106.98,104.75,105.79,119748,0
+GLPG.US,D,20181005,000000,104.72,105.43,103.66,104.75,117486,0
+GLPG.US,D,20181008,000000,100.57,101.8,100.17,100.76,167970,0
+GLPG.US,D,20181009,000000,99.2,101.69,99.07,100.44,98787,0
+GLPG.US,D,20181010,000000,98.83,98.97,96.58,96.95,97835,0
+GLPG.US,D,20181011,000000,98.01,99.21,97.25,97.94,195733,0
+GLPG.US,D,20181012,000000,99.7,99.94,97.92,99.59,73775,0
+GLPG.US,D,20181015,000000,97.57,98.45,97,97.08,117857,0
+GLPG.US,D,20181016,000000,100.46,103.195,100.06,103.07,150177,0
+GLPG.US,D,20181017,000000,102.79,103.74,102.36,103.55,56662,0
+GLPG.US,D,20181018,000000,105.13,105.61,103.84,105.1,204127,0
+GLPG.US,D,20181019,000000,106.37,109.08,106.15,107.73,128806,0
+GLPG.US,D,20181022,000000,109.37,109.6,107.57,107.9,129768,0
+GLPG.US,D,20181023,000000,104.67,105.48,103.4,104.86,81374,0
+GLPG.US,D,20181024,000000,104.37,104.37,100.235,100.36,295185,0
+GLPG.US,D,20181025,000000,97.8,98.96,96.02,97.04,237860,0
+GLPG.US,D,20181026,000000,96.5,98.56,95.67,97.26,166511,0
+GLPG.US,D,20181029,000000,100.56,101.19,98.45,99.62,234979,0
+GLPG.US,D,20181030,000000,99.27,100.4,98.42,99.55,132974,0
+GLPG.US,D,20181031,000000,103.88,104.7,101.86,102.73,170012,0
+GLPG.US,D,20181101,000000,104.96,107.21,104.17,106.56,230340,0
+GLPG.US,D,20181102,000000,107.92,108.33,106.06,106.85,90331,0
+GLPG.US,D,20181105,000000,107.05,107.48,106.28,106.73,66926,0
+GLPG.US,D,20181106,000000,105.7,106.38,104.52,105.18,44218,0
+GLPG.US,D,20181107,000000,108.42,109.24,108.24,109.06,87572,0
+GLPG.US,D,20181108,000000,108.66,108.97,107.04,107.41,63671,0
+GLPG.US,D,20181109,000000,107.69,107.83,104.65,105.99,81297,0
+GLPG.US,D,20181112,000000,103.91,104.03,100.92,101.85,99947,0
+GLPG.US,D,20181113,000000,101.96,104.2,101.63,102.79,129470,0
+GLPG.US,D,20181114,000000,104.37,104.76,102.44,103.18,103058,0
+GLPG.US,D,20181115,000000,101.74,103.48,100.43,103.39,107176,0
+GLPG.US,D,20181116,000000,102.17,105.19,101.91,104.64,100638,0
+GLPG.US,D,20181119,000000,103.71,103.97,100.76,101.35,74831,0
+GLPG.US,D,20181120,000000,97.37,99.68,97.3,99,113885,0
+GLPG.US,D,20181121,000000,98.52,99.99,98.51,99.11,71399,0
+GLPG.US,D,20181123,000000,98.38,101.11,98.26,100.34,32219,0
+GLPG.US,D,20181126,000000,100.23,101.27,99.49,100.69,79052,0
+GLPG.US,D,20181127,000000,98.62,98.82,97.47,97.89,58035,0
+GLPG.US,D,20181128,000000,99.53,100.88,99.24,100.75,81427,0
+GLPG.US,D,20181129,000000,102.66,103.03,101.54,102.37,99646,0
+GLPG.US,D,20181130,000000,101.13,101.35,100.34,100.72,55792,0
+GLPG.US,D,20181203,000000,103.67,105.05,103.29,104.5,74391,0
+GLPG.US,D,20181204,000000,105.16,105.46,100.51,100.86,80779,0
+GLPG.US,D,20181206,000000,100.57,101.61,98.68,101.25,73595,0
+GLPG.US,D,20181207,000000,103.01,103.68,100.12,100.15,82705,0
+GLPG.US,D,20181210,000000,102.6,103.68,100.29,102.31,84124,0
+GLPG.US,D,20181211,000000,103.43,103.63,101.46,102.66,85469,0
+GLPG.US,D,20181212,000000,105.06,107.64,104.96,106.86,211211,0
+GLPG.US,D,20181213,000000,110.87,111.19,106.7,107.5,151962,0
+GLPG.US,D,20181214,000000,105.75,106.36,103.89,104.12,106650,0
+GLPG.US,D,20181217,000000,102.78,104.57,101.225,101.78,103712,0
+GLPG.US,D,20181218,000000,101.16,101.27,97.33,97.86,209718,0
+GLPG.US,D,20181219,000000,100.85,101.17,96.7,97.38,171111,0
+GLPG.US,D,20181220,000000,97.02,97.49,94.02,94.6,163261,0
+GLPG.US,D,20181221,000000,92.14,92.37,90.16,91.59,371327,0
+GLPG.US,D,20181224,000000,90.53,91.085,87.81,87.81,40723,0
+GLPG.US,D,20181226,000000,88.33,92.6,87.8101,92.08,95811,0
+GLPG.US,D,20181227,000000,86.35,88.21,85,88.21,210671,0
+GLPG.US,D,20181228,000000,88.2,89.145,87.13,88.45,72726,0
+GLPG.US,D,20181231,000000,90,92.6496,90,91.74,60269,0
+GLPG.US,D,20190102,000000,89.69,91.22,89.63,90.51,62651,0
+GLPG.US,D,20190103,000000,91.25,91.4384,89.45,89.61,79328,0
+GLPG.US,D,20190104,000000,94.78,97.51,94.29,97.44,129688,0
+GLPG.US,D,20190107,000000,101.62,102.31,100.165,100.61,80730,0
+GLPG.US,D,20190108,000000,104.28,104.65,102.69,103.43,82943,0
+GLPG.US,D,20190109,000000,106.35,106.49,104.37,105.6,126880,0
+GLPG.US,D,20190110,000000,104.87,106.89,104.86,106.62,54139,0
+GLPG.US,D,20190111,000000,105.27,105.5,103.99,104.45,70643,0
+GLPG.US,D,20190114,000000,101.64,102.06,99.56,99.77,90946,0
+GLPG.US,D,20190115,000000,101.73,103.285,101.49,102.99,37615,0
+GLPG.US,D,20190116,000000,104.78,105.09,103.99,104.35,60849,0
+GLPG.US,D,20190117,000000,104.83,106.26,104.83,106.26,59453,0
+GLPG.US,D,20190118,000000,105.04,105.215,104.29,104.75,57013,0
+GLPG.US,D,20190122,000000,103.88,104.82,103.34,103.68,58887,0
+GLPG.US,D,20190123,000000,104.09,104.14,101.71,102.02,145112,0
+GLPG.US,D,20190124,000000,102,102.28,100.72,100.96,57831,0
+GLPG.US,D,20190125,000000,102.17,102.98,101.26,102.59,77159,0
+GLPG.US,D,20190128,000000,103.91,103.91,102.775,103.65,96807,0
+GLPG.US,D,20190129,000000,104.81,105.17,103.48,104.23,76607,0
+GLPG.US,D,20190130,000000,102.44,102.68,99.87,101.19,155286,0
+GLPG.US,D,20190131,000000,101.4,103.12,101.07,102.64,64058,0
+GLPG.US,D,20190201,000000,102.61,103.12,101.15,101.24,107302,0
+GLPG.US,D,20190204,000000,100.56,100.855,99.83,100.44,162163,0
+GLPG.US,D,20190205,000000,99.15,102.04,99.14,100.97,99487,0
+GLPG.US,D,20190206,000000,100.43,100.63,99.28,99.67,52538,0
+GLPG.US,D,20190207,000000,100.45,101.45,100.06,101.3,44049,0
+GLPG.US,D,20190208,000000,100.89,101.84,100.72,101.53,56561,0
+GLPG.US,D,20190211,000000,100.87,101.39,100.11,100.59,26525,0
+GLPG.US,D,20190212,000000,101.94,102.74,101.63,102.35,58226,0
+GLPG.US,D,20190213,000000,102.74,102.99,101.29,102.26,64720,0
+GLPG.US,D,20190214,000000,102.42,103.26,102.35,103.05,40988,0
+GLPG.US,D,20190215,000000,102.19,103.19,101.6,103.12,58711,0
+GLPG.US,D,20190219,000000,102.71,103.27,99.71,101.7,217015,0
+GLPG.US,D,20190220,000000,101.79,102.62,100.44,101.04,46629,0
+GLPG.US,D,20190221,000000,100.92,101.035,97.655,97.85,88310,0
+GLPG.US,D,20190222,000000,99.55,99.57,96.21,98.18,174071,0
+GLPG.US,D,20190225,000000,99.72,100.26,98.48,98.74,72595,0
+GLPG.US,D,20190226,000000,96.73,98.71,96.32,98.18,198804,0
+GLPG.US,D,20190227,000000,97.23,98.31,97.2,97.74,107554,0
+GLPG.US,D,20190228,000000,98.03,98.28,97.56,97.62,60264,0
+GLPG.US,D,20190301,000000,100.39,102.3,100.21,102.3,61092,0
+GLPG.US,D,20190304,000000,103.84,103.9,101.85,102.72,71431,0
+GLPG.US,D,20190305,000000,102.2,102.45,101.23,101.62,59242,0
+GLPG.US,D,20190306,000000,102.41,102.5,99.21,99.33,83742,0
+GLPG.US,D,20190307,000000,98.48,98.69,96.99,97.27,61566,0
+GLPG.US,D,20190308,000000,97.76,98.12,96.34,96.96,74611,0
+GLPG.US,D,20190311,000000,97.51,99.48,97.02,99.27,77537,0
+GLPG.US,D,20190312,000000,98.02,99.39,97.8762,99.13,66100,0
+GLPG.US,D,20190313,000000,97.89,99.14,97.85,98.79,40976,0
+GLPG.US,D,20190314,000000,99.96,100.46,99.1904,99.53,52628,0
+GLPG.US,D,20190315,000000,99.4,99.66,98.15,98.78,92776,0
+GLPG.US,D,20190318,000000,99.81,101.35,99.76,101.13,61268,0
+GLPG.US,D,20190319,000000,101.99,101.99,100.34,101.06,26423,0
+GLPG.US,D,20190320,000000,101.82,104.12,101.53,103.24,50188,0
+GLPG.US,D,20190321,000000,102.15,103.01,101.38,102.56,84087,0
+GLPG.US,D,20190322,000000,101.71,102.06,99.41,99.47,39448,0
+GLPG.US,D,20190325,000000,96.56,97.38,94.93,95.15,126886,0
+GLPG.US,D,20190326,000000,96.42,98.46,96.235,97.31,90748,0
+GLPG.US,D,20190327,000000,96.57,96.7,94.75,95.62,72273,0
+GLPG.US,D,20190328,000000,96.72,96.72,95.36,96.13,59866,0
+GLPG.US,D,20190329,000000,110.61,120.65,109.86,117.78,1534298,0
+GLPG.US,D,20190401,000000,119.19,119.19,116.51,116.68,268959,0
+GLPG.US,D,20190402,000000,118.61,120.42,117.65,119.46,200035,0
+GLPG.US,D,20190403,000000,122.19,122.62,121.51,122.5,177500,0
+GLPG.US,D,20190404,000000,122.33,123.61,122.035,123.01,94915,0
+GLPG.US,D,20190405,000000,124.24,125.48,123.64,124.69,157935,0
+GLPG.US,D,20190408,000000,124.93,125.17,123.65,124.13,80334,0
+GLPG.US,D,20190409,000000,122.26,125.072,121.345,123.45,106786,0
+GLPG.US,D,20190410,000000,123.57,124.06,121.79,121.87,125652,0
+GLPG.US,D,20190411,000000,123.31,123.57,121.16,121.93,107764,0
+GLPG.US,D,20190412,000000,124.31,124.31,121.68,122.1,198331,0
+GLPG.US,D,20190415,000000,121.81,121.99,119.29,119.62,117630,0
+GLPG.US,D,20190416,000000,120.48,120.563,116.13,116.7,152426,0
+GLPG.US,D,20190417,000000,117.26,117.26,112.98,113.98,157104,0
+GLPG.US,D,20190418,000000,114.07,115.961,113.18,115.43,165448,0
+GLPG.US,D,20190422,000000,115.5,116.01,113.65,114.31,76538,0
+GLPG.US,D,20190423,000000,114.8,115.7,114.28,115,136966,0
+GLPG.US,D,20190424,000000,114.15,114.45,111.98,112.23,160745,0
+GLPG.US,D,20190425,000000,111.89,113.46,111.27,112.86,124966,0
+GLPG.US,D,20190426,000000,111.37,112.69,110.96,112.09,113217,0
+GLPG.US,D,20190429,000000,112.58,114.58,112.02,113.85,110678,0
+GLPG.US,D,20190430,000000,115.09,115.245,113.92,115,112436,0
+GLPG.US,D,20190501,000000,114.61,114.87,113.2,113.39,72761,0
+GLPG.US,D,20190502,000000,113.22,113.85,112.5,113.47,54542,0
+GLPG.US,D,20190503,000000,114.4,114.95,113.91,114.95,76736,0
+GLPG.US,D,20190506,000000,111.94,115.17,111.74,114.8,68151,0
+GLPG.US,D,20190507,000000,113.81,114.12,112.7,113.71,94019,0
+GLPG.US,D,20190508,000000,115.29,116.85,114.87,115.98,91160,0
+GLPG.US,D,20190509,000000,113.5,115.96,113.31,115.45,96442,0
+GLPG.US,D,20190510,000000,114.82,117.31,114.1,116.78,163070,0
+GLPG.US,D,20190513,000000,111.65,112.33,110.92,111.45,175315,0
+GLPG.US,D,20190514,000000,112.73,114.32,112.5,113.44,68373,0
+GLPG.US,D,20190515,000000,111.67,114.64,111.58,114.3,69231,0
+GLPG.US,D,20190516,000000,113.56,115.5,113.56,114.3,75156,0
+GLPG.US,D,20190517,000000,113,113.71,112.625,112.85,64862,0
+GLPG.US,D,20190520,000000,112.96,114.325,112.4,112.64,72125,0
+GLPG.US,D,20190521,000000,116.54,117.2,116.15,117.03,91902,0
+GLPG.US,D,20190522,000000,118.68,119.83,118.19,119.21,74111,0
+GLPG.US,D,20190523,000000,117.3,118.261,116.84,118.06,76491,0
+GLPG.US,D,20190524,000000,119.15,119.85,118.83,119.34,27843,0
+GLPG.US,D,20190528,000000,117.61,118.11,116.68,116.92,44863,0
+GLPG.US,D,20190529,000000,115.08,115.41,114.315,114.9,78411,0
+GLPG.US,D,20190530,000000,114.63,115.56,113.94,114.56,41231,0
+GLPG.US,D,20190531,000000,113.75,114.245,113.3,113.64,41589,0
+GLPG.US,D,20190603,000000,113.81,115.75,113.7,115.17,59086,0
+GLPG.US,D,20190604,000000,115.02,116.5,114.44,116.2,72253,0
+GLPG.US,D,20190605,000000,117.28,117.41,116.105,116.36,57677,0
+GLPG.US,D,20190606,000000,117.56,117.66,115.8,116.1,91867,0
+GLPG.US,D,20190607,000000,117.58,121.26,116.74,120.42,119512,0
+GLPG.US,D,20190610,000000,120.98,121.91,119.99,121.48,92332,0
+GLPG.US,D,20190611,000000,124.63,124.88,121.36,122.75,117851,0
+GLPG.US,D,20190612,000000,123.37,124.46,122.35,123.36,181752,0
+GLPG.US,D,20190613,000000,123.15,125.15,122.39,124.75,103510,0
+GLPG.US,D,20190614,000000,122.61,123.15,120.85,121.18,72705,0
+GLPG.US,D,20190617,000000,120.23,121.83,120.21,121,75470,0
+GLPG.US,D,20190618,000000,123.9,126.25,123.64,125.87,74971,0
+GLPG.US,D,20190619,000000,124.83,126.188,124.83,126.1,80017,0
+GLPG.US,D,20190620,000000,128.31,129.39,127.53,127.97,52162,0
+GLPG.US,D,20190621,000000,127.16,128.08,126.5,127.41,195225,0
+GLPG.US,D,20190624,000000,128.64,128.95,127.15,127.4,51232,0
+GLPG.US,D,20190625,000000,128.09,128.24,126.13,126.28,50911,0
+GLPG.US,D,20190626,000000,126.59,127,125.35,125.81,44129,0
+GLPG.US,D,20190627,000000,126.63,127.79,126.63,127.56,86896,0
+GLPG.US,D,20190628,000000,128.69,129.4,128.31,128.93,54817,0
+GLPG.US,D,20190701,000000,130.49,131,129.71,130.44,89365,0
+GLPG.US,D,20190702,000000,134.73,136.74,134.34,135.77,220943,0
+GLPG.US,D,20190703,000000,137.04,137.09,136.21,136.83,80518,0
+GLPG.US,D,20190705,000000,135.72,136.43,134.91,134.99,70842,0
+GLPG.US,D,20190708,000000,135.48,136.21,134.63,135.65,125854,0
+GLPG.US,D,20190709,000000,135.53,137.37,135.52,136.93,86649,0
+GLPG.US,D,20190710,000000,137.44,139.33,137.02,138.37,76664,0
+GLPG.US,D,20190711,000000,143.7,143.86,140.42,141.89,206820,0
+GLPG.US,D,20190712,000000,143.25,146.13,142.275,145.75,262087,0
+GLPG.US,D,20190715,000000,172.33,174.63,168.61,170.76,1991263,0
+GLPG.US,D,20190716,000000,172.5,173.42,170.48,171.8,591293,0
+GLPG.US,D,20190717,000000,173.32,173.57,166.85,169.88,347402,0
+GLPG.US,D,20190718,000000,172.32,174.44,171.61,174.01,333244,0
+GLPG.US,D,20190719,000000,185.13,186.74,180.74,183.4,723579,0
+GLPG.US,D,20190722,000000,190.91,191.63,187.37,187.64,449273,0
+GLPG.US,D,20190723,000000,182.79,183,179.1,181.27,278530,0
+GLPG.US,D,20190724,000000,180.31,180.31,175.135,178.47,238652,0
+GLPG.US,D,20190725,000000,178.52,179.55,177.72,179.03,142753,0
+GLPG.US,D,20190726,000000,179.74,180.34,177.22,180.25,185067,0
+GLPG.US,D,20190729,000000,178.39,180.21,176.9,179.99,188533,0
+GLPG.US,D,20190730,000000,175.68,177.65,174.84,176.84,154117,0
+GLPG.US,D,20190731,000000,176.91,177.51,171.735,173.4,99231,0
+GLPG.US,D,20190801,000000,172.71,176.72,172,174.23,192486,0
+GLPG.US,D,20190802,000000,174.7,174.7,170.5,172.49,108134,0
+GLPG.US,D,20190805,000000,173.48,174.04,169.43,170.54,132848,0
+GLPG.US,D,20190806,000000,172.91,174.19,172.05,173.99,84591,0
+GLPG.US,D,20190807,000000,175.34,176.68,173.48,176.51,136426,0
+GLPG.US,D,20190808,000000,176.65,177.76,175.56,176.99,103360,0
+GLPG.US,D,20190809,000000,176.41,178,175.71,177,65727,0
+GLPG.US,D,20190812,000000,176.74,177.01,174.1,174.89,64140,0
+GLPG.US,D,20190813,000000,172.83,175.21,172.65,173.87,81614,0
+GLPG.US,D,20190814,000000,169.72,170.47,168.54,169.59,134798,0
+GLPG.US,D,20190815,000000,168.59,170.3,168.55,169.57,85775,0
+GLPG.US,D,20190816,000000,170.76,172.55,170.76,172.18,212281,0
+GLPG.US,D,20190819,000000,169.72,169.87,166.09,167.5,163914,0
+GLPG.US,D,20190820,000000,167.66,168.25,166.59,166.84,112643,0
+GLPG.US,D,20190821,000000,170.06,170.64,169.08,169.54,89701,0
+GLPG.US,D,20190822,000000,167.95,168.115,164.94,166.07,53129,0
+GLPG.US,D,20190823,000000,164.97,166.59,162.86,162.97,96576,0
+GLPG.US,D,20190826,000000,165.78,165.92,164.75,165.18,66138,0
+GLPG.US,D,20190827,000000,168.19,170.02,167.04,169.94,197383,0
+GLPG.US,D,20190828,000000,168.89,170.05,168.09,168.6,65031,0
+GLPG.US,D,20190829,000000,170.24,170.39,167.9,168.7,69661,0
+GLPG.US,D,20190830,000000,168.95,169.55,167.53,168.17,77906,0
+GLPG.US,D,20190903,000000,167.48,168.73,166.37,166.96,73308,0
+GLPG.US,D,20190904,000000,167.31,167.67,165.94,166.53,229481,0
+GLPG.US,D,20190905,000000,165.82,166.19,163.15,163.45,149854,0
+GLPG.US,D,20190906,000000,163.95,164.37,161.82,162.04,118434,0
+GLPG.US,D,20190909,000000,161.71,161.8,157.28,157.47,120876,0
+GLPG.US,D,20190910,000000,159,162.28,158.24,161.26,151513,0
+GLPG.US,D,20190911,000000,160.29,162.39,160.28,162.39,97716,0
+GLPG.US,D,20190912,000000,161.91,162.25,160.02,160.07,139494,0
+GLPG.US,D,20190913,000000,160.35,162.41,160.07,161.16,98592,0
+GLPG.US,D,20190916,000000,160.61,161.14,158.02,158.4,117627,0
+GLPG.US,D,20190917,000000,158.32,159.97,158,159.45,68333,0
+GLPG.US,D,20190918,000000,159.68,160.11,157.29,158.11,52768,0
+GLPG.US,D,20190919,000000,159.35,160.81,158.6,158.93,72254,0
+GLPG.US,D,20190920,000000,159.58,161.92,159.58,161.08,121650,0
+GLPG.US,D,20190923,000000,160.2,160.62,157.42,158.02,103548,0
+GLPG.US,D,20190924,000000,157.15,158.3,155.21,155.61,151368,0
+GLPG.US,D,20190925,000000,155.55,156.26,154.39,155.87,67692,0
+GLPG.US,D,20190926,000000,157.6,158.27,155.23,155.47,84320,0
+GLPG.US,D,20190927,000000,155.07,155.55,153.114,153.86,87459,0
+GLPG.US,D,20190930,000000,152.78,153.56,151.94,152.66,70633,0
+GLPG.US,D,20191001,000000,149.61,149.9,145.19,146.93,182479,0
+GLPG.US,D,20191002,000000,144.55,146.54,144.05,146.12,161709,0
+GLPG.US,D,20191003,000000,148.7,150.76,148.42,150.59,123761,0
+GLPG.US,D,20191004,000000,151.92,152.23,150.35,151.7,163370,0
+GLPG.US,D,20191007,000000,151.38,152.25,149.66,150.13,120967,0
+GLPG.US,D,20191008,000000,152.36,152.614,151.01,151.45,82632,0
+GLPG.US,D,20191009,000000,155.83,156,154.43,155.23,100136,0
+GLPG.US,D,20191010,000000,155.47,158.185,155.45,157.49,76599,0
+GLPG.US,D,20191011,000000,158.27,158.34,155.05,155.46,123468,0
+GLPG.US,D,20191014,000000,153.55,157.17,153.51,156.11,61916,0
+GLPG.US,D,20191015,000000,160,162.63,159.72,162.19,133127,0
+GLPG.US,D,20191016,000000,163.05,163.11,161.63,161.68,76141,0
+GLPG.US,D,20191017,000000,165.48,165.85,162.08,163.01,197687,0
+GLPG.US,D,20191018,000000,160.57,160.94,155.67,157.02,240619,0
+GLPG.US,D,20191021,000000,156.34,158.12,155.56,157.52,97995,0
+GLPG.US,D,20191022,000000,157.23,158.69,154.85,155.04,60720,0
+GLPG.US,D,20191023,000000,155.51,156.34,154.95,155.56,56295,0
+GLPG.US,D,20191024,000000,160.85,165.06,160.33,164.27,170212,0
+GLPG.US,D,20191025,000000,159.98,167.615,159.98,166.49,269440,0
+GLPG.US,D,20191028,000000,172.59,176.63,171.99,175.55,265219,0
+GLPG.US,D,20191029,000000,175.33,177.53,174.12,175.76,176574,0
+GLPG.US,D,20191030,000000,180.93,185.63,180.18,185.18,308438,0
+GLPG.US,D,20191031,000000,181.92,184.51,181.64,183.97,110235,0
+GLPG.US,D,20191101,000000,186.81,188.66,186.4,187.87,112303,0
+GLPG.US,D,20191104,000000,185.78,185.98,182.48,182.93,128277,0
+GLPG.US,D,20191105,000000,181.85,183.695,181.02,182.75,154634,0
+GLPG.US,D,20191106,000000,188.16,189.76,187.4,187.78,108217,0
+GLPG.US,D,20191107,000000,185.45,187.26,183.76,183.8,202715,0
+GLPG.US,D,20191108,000000,187.92,188.99,186.57,188.77,149532,0
+GLPG.US,D,20191111,000000,190.92,191.14,188.943,189.63,69453,0
+GLPG.US,D,20191112,000000,189.65,191.689,189.47,190.51,79009,0
+GLPG.US,D,20191113,000000,190.39,192.89,190.13,191.35,141539,0
+GLPG.US,D,20191114,000000,187.76,187.76,182.33,183.8,209411,0
+GLPG.US,D,20191115,000000,182.74,184.95,182.07,183.75,285077,0
+GLPG.US,D,20191118,000000,186.51,188.48,186.12,188.48,144131,0
+GLPG.US,D,20191119,000000,183.6,185.2,183.02,184.35,111199,0
+GLPG.US,D,20191120,000000,184.91,187.23,183.39,185.07,127992,0
+GLPG.US,D,20191121,000000,186.59,187.67,185.57,187.26,81062,0
+GLPG.US,D,20191122,000000,188.9,189.02,186.56,187.26,75908,0
+GLPG.US,D,20191125,000000,190.44,191.43,190.12,190.49,121682,0
+GLPG.US,D,20191126,000000,187.87,191.21,187.02,190.8,162821,0
+GLPG.US,D,20191127,000000,190.55,193.32,190.26,191.98,74874,0
+GLPG.US,D,20191129,000000,196.5,198.02,195.81,195.81,72764,0
+GLPG.US,D,20191202,000000,198.54,198.54,194.44,195.39,110900,0
+GLPG.US,D,20191203,000000,198.32,202.535,197.44,201.63,185883,0
+GLPG.US,D,20191204,000000,204.3,206,202.88,205.71,221517,0
+GLPG.US,D,20191205,000000,209.24,210,207.16,209.57,147776,0
+GLPG.US,D,20191206,000000,213.24,213.74,211.62,213.5,132035,0
+GLPG.US,D,20191209,000000,216.15,217.1,215.06,215.82,155366,0
+GLPG.US,D,20191210,000000,213.23,217.29,212.785,215.4,162718,0
+GLPG.US,D,20191211,000000,216.82,216.82,214.295,215,217627,0
+GLPG.US,D,20191212,000000,213.88,215.7,213.2,215.54,173077,0
+GLPG.US,D,20191213,000000,210.5,212.14,207.36,209.21,203538,0
+GLPG.US,D,20191216,000000,211.49,212.97,210.74,211.42,129152,0
+GLPG.US,D,20191217,000000,212.94,212.94,211.34,212.38,134943,0
+GLPG.US,D,20191218,000000,206.33,206.58,204.01,205.93,148992,0
+GLPG.US,D,20191219,000000,207.35,207.93,204.39,205.65,141074,0
+GLPG.US,D,20191220,000000,207.54,208.25,205.76,205.81,161321,0
+GLPG.US,D,20191223,000000,207.49,210.31,207.12,209.86,85160,0
+GLPG.US,D,20191224,000000,210.49,210.66,208.95,210.18,30992,0
+GLPG.US,D,20191226,000000,209.56,210.475,209,209.18,40431,0
+GLPG.US,D,20191227,000000,210.17,210.43,209.16,209.36,61541,0
+GLPG.US,D,20191230,000000,209.2,209.54,208.18,208.6,71269,0
+GLPG.US,D,20191231,000000,207.83,208.88,206.01,206.83,113491,0
+GLPG.US,D,20200102,000000,211.02,212.31,209.47,212.09,131845,0
+GLPG.US,D,20200103,000000,207.55,211.15,207.55,209.08,67555,0
+GLPG.US,D,20200106,000000,205.28,206.26,204.7,206.26,71566,0
+GLPG.US,D,20200107,000000,207.1,207.8,205.8,206.8,82859,0
+GLPG.US,D,20200108,000000,206.37,207.57,206.07,206.72,72210,0
+GLPG.US,D,20200109,000000,210.09,212.24,209.82,210.65,71973,0
+GLPG.US,D,20200110,000000,212.56,215.2,212.22,212.56,108464,0
+GLPG.US,D,20200113,000000,212.02,212.56,208.2,208.22,200965,0
+GLPG.US,D,20200114,000000,209.97,212.62,209.21,211.73,117887,0
+GLPG.US,D,20200115,000000,215.49,218.89,215.08,217.88,116574,0
+GLPG.US,D,20200116,000000,222.85,227.33,222.72,226.15,327467,0
+GLPG.US,D,20200117,000000,228.14,229.86,227.25,227.69,142951,0
+GLPG.US,D,20200121,000000,237.74,242.375,237.18,238.68,296116,0
+GLPG.US,D,20200122,000000,236.96,238.22,235.3,235.5,161620,0
+GLPG.US,D,20200123,000000,236.24,236.24,232.02,232.1,142300,0
+GLPG.US,D,20200124,000000,237.8,238.433,231.14,231.36,184600,0
+GLPG.US,D,20200127,000000,227.57,229.06,226.52,227.27,106872,0
+GLPG.US,D,20200128,000000,229.61,231.94,228.83,230.28,121211,0
+GLPG.US,D,20200129,000000,229.19,231.01,227.4,228.64,88844,0
+GLPG.US,D,20200130,000000,227.44,227.92,225.7,226.97,106721,0
+GLPG.US,D,20200131,000000,226.21,226.33,222.78,222.88,138079,0
+GLPG.US,D,20200203,000000,231.72,232.33,229.69,230.79,187163,0
+GLPG.US,D,20200204,000000,246.8,251.6,245.15,250.74,473107,0
+GLPG.US,D,20200205,000000,245.6,247.06,240.53,245.22,335775,0
+GLPG.US,D,20200206,000000,245.26,249.41,244.85,248.56,139315,0
+GLPG.US,D,20200207,000000,246.98,247.92,245.312,246.83,69802,0
+GLPG.US,D,20200210,000000,249.27,254.43,249.12,254.11,103419,0
+GLPG.US,D,20200211,000000,260.09,260.42,255.06,256.88,157449,0
+GLPG.US,D,20200212,000000,256.15,258.18,252.61,257.98,115246,0
+GLPG.US,D,20200213,000000,255.25,258.98,254.69,257.16,73783,0
+GLPG.US,D,20200214,000000,259.17,260.39,257.51,258.99,95482,0
+GLPG.US,D,20200218,000000,261.83,264.03,260.86,264.03,140173,0
+GLPG.US,D,20200219,000000,269.69,270.15,265.16,266.68,133952,0
+GLPG.US,D,20200220,000000,266.8,267.5,257.227,260.04,264542,0
+GLPG.US,D,20200221,000000,267.95,274.03,266.55,274.03,345978,0
+GLPG.US,D,20200224,000000,249.66,252.31,244.51,245.54,407849,0
+GLPG.US,D,20200225,000000,247.13,247.43,237.774,238.08,261557,0
+GLPG.US,D,20200226,000000,234.97,239.2,230.59,233.91,297035,0
+GLPG.US,D,20200227,000000,210.66,222.08,209,216.42,376928,0
+GLPG.US,D,20200228,000000,203.7,211.36,203.34,211.36,248612,0
+GLPG.US,D,20200302,000000,213.79,218.01,210.56,218.01,340872,0
+GLPG.US,D,20200303,000000,223.3,226.4,213.73,215.22,347454,0
+GLPG.US,D,20200304,000000,218.83,223.34,215.65,223.18,196931,0
+GLPG.US,D,20200305,000000,214.65,218.08,212.56,213.44,153231,0
+GLPG.US,D,20200306,000000,204.87,208.98,204,207.5,199555,0
+GLPG.US,D,20200309,000000,192.72,200.02,190.32,192.67,427727,0
+GLPG.US,D,20200310,000000,201.15,203.12,190,200.5,366727,0
+GLPG.US,D,20200311,000000,188.6,192.32,184.41,186.06,374259,0
+GLPG.US,D,20200312,000000,162.81,169.135,155,166.75,370292,0
+GLPG.US,D,20200313,000000,174.45,176.2,158.17,176.2,287293,0
+GLPG.US,D,20200316,000000,112,166.97,112,161.01,437762,0
+GLPG.US,D,20200317,000000,150.04,160.85,149.38,157.69,566523,0
+GLPG.US,D,20200318,000000,145.16,154.22,142.59,149.24,333570,0
+GLPG.US,D,20200319,000000,144.04,148.58,142.28,143,375580,0
+GLPG.US,D,20200320,000000,153.15,156.91,147.55,147.55,239214,0
+GLPG.US,D,20200323,000000,146.96,147.93,142.45,146.05,508793,0
+GLPG.US,D,20200324,000000,154.42,157.52,152.36,157.52,238744,0
+GLPG.US,D,20200325,000000,168.18,178.12,164.68,175.82,257795,0
+GLPG.US,D,20200326,000000,174.99,189.23,174.99,187.49,223005,0
+GLPG.US,D,20200327,000000,179.13,184.85,177.5,182.14,356064,0
+GLPG.US,D,20200330,000000,190.08,194.24,188.16,190.38,288988,0
+GLPG.US,D,20200331,000000,199.11,201.04,193.63,195.92,116479,0
+GLPG.US,D,20200401,000000,186.13,190.19,184,185.52,102172,0
+GLPG.US,D,20200402,000000,184.51,191.42,183.89,190.01,89613,0
+GLPG.US,D,20200403,000000,188.6,191.13,187.53,190.27,91199,0
+GLPG.US,D,20200406,000000,198.64,203.02,198.32,202.89,100765,0
+GLPG.US,D,20200407,000000,200.52,200.6,194.27,194.27,119572,0
+GLPG.US,D,20200408,000000,198.93,203.09,197.17,202.7,81582,0
+GLPG.US,D,20200409,000000,203.92,207.27,202.485,206.52,139447,0
+GLPG.US,D,20200413,000000,207,209.4,202.81,207.61,59743,0
+GLPG.US,D,20200414,000000,210.95,214.6,210.25,213.82,96315,0
+GLPG.US,D,20200415,000000,202.16,204.13,200.5,202.11,97184,0
+GLPG.US,D,20200416,000000,205.44,207.48,201.6,206.41,79083,0
+GLPG.US,D,20200417,000000,211.13,213.92,209.62,213.91,137798,0
+GLPG.US,D,20200420,000000,212.35,219.36,212.17,215.84,41442,0
+GLPG.US,D,20200421,000000,210.94,213.27,208.02,209.87,49416,0
+GLPG.US,D,20200422,000000,211.13,211.56,208.5,209.48,49389,0
+GLPG.US,D,20200423,000000,210.71,215.31,207.34,209.32,42911,0
+GLPG.US,D,20200424,000000,209.99,213.49,208.86,212.83,50019,0
+GLPG.US,D,20200427,000000,214.93,215.79,210.75,210.97,60766,0
+GLPG.US,D,20200428,000000,212.03,212.1942,206.2,206.65,49276,0
+GLPG.US,D,20200429,000000,213.43,215,212.13,212.65,54431,0
+GLPG.US,D,20200430,000000,217.75,221.59,216.48,220.45,51332,0
+GLPG.US,D,20200501,000000,215.87,217.27,211.52,214.22,53277,0
+GLPG.US,D,20200504,000000,210.5,214.48,209.66,214.48,48149,0
+GLPG.US,D,20200505,000000,220.76,222.5,219.55,220.87,102427,0
+GLPG.US,D,20200506,000000,219.87,222.56,219.57,220.57,34113,0
+GLPG.US,D,20200507,000000,228.5,228.5,223.8,226.27,57487,0
+GLPG.US,D,20200508,000000,220.64,221.47,215.45,217.12,126694,0
+GLPG.US,D,20200511,000000,220.64,232.78,220.62,231.25,173457,0
+GLPG.US,D,20200512,000000,233.14,233.14,225.025,225.62,65583,0
+GLPG.US,D,20200513,000000,225.5,227.53,219.53,221.6,75309,0
+GLPG.US,D,20200514,000000,210.22,212.57,208.66,211.81,117131,0
+GLPG.US,D,20200515,000000,214.01,220.31,213.93,220.31,66443,0
+GLPG.US,D,20200518,000000,221.93,222.61,217.81,222.61,83349,0
+GLPG.US,D,20200519,000000,225.59,227.71,219.11,219.2,137795,0
+GLPG.US,D,20200520,000000,223.28,223.28,219.085,221.27,110680,0
+GLPG.US,D,20200521,000000,206.69,208.17,202.875,204.1,283037,0
+GLPG.US,D,20200522,000000,201.54,203.86,199.51,200.2,242218,0
+GLPG.US,D,20200526,000000,210.8,211.07,204.01,204.65,146832,0
+GLPG.US,D,20200527,000000,203.3,203.3,194.88,197.79,148307,0
+GLPG.US,D,20200528,000000,204.89,207.94,200.53,201.47,153873,0
+GLPG.US,D,20200529,000000,207.34,207.98,201.44,202.78,219731,0
+GLPG.US,D,20200601,000000,202.67,202.95,199.73,202.65,131812,0
+GLPG.US,D,20200602,000000,200.02,200.41,197.42,197.81,121925,0
+GLPG.US,D,20200603,000000,201.03,201.84,198.57,199.68,104929,0
+GLPG.US,D,20200604,000000,201.4,203.46,195.64,195.98,97199,0
+GLPG.US,D,20200605,000000,200.1,201.14,197.98,199.13,123803,0
+GLPG.US,D,20200608,000000,198.66,201.67,196.29,201.06,121471,0
+GLPG.US,D,20200609,000000,202.16,206.35,201.83,204.09,98541,0
+GLPG.US,D,20200610,000000,203.88,204.94,201.2,202.75,79151,0
+GLPG.US,D,20200611,000000,199.91,200.1,193.59,193.68,133495,0
+GLPG.US,D,20200612,000000,197.04,197.98,191.83,195.41,90191,0
+GLPG.US,D,20200615,000000,195.36,200.37,193.49,199.84,96693,0
+GLPG.US,D,20200616,000000,201.95,203.32,198.96,201.64,88291,0
+GLPG.US,D,20200617,000000,206.55,207.48,204.99,205.56,110637,0
+GLPG.US,D,20200618,000000,200.18,202.17,198.62,202.01,75271,0
+GLPG.US,D,20200619,000000,206.38,209.54,205.24,207.36,98461,0
+GLPG.US,D,20200622,000000,212.69,212.72,209.09,212.33,65967,0
+GLPG.US,D,20200623,000000,208.65,211.91,208.03,208.48,61428,0
+GLPG.US,D,20200624,000000,205.36,207,198.79,200.48,76762,0
+GLPG.US,D,20200625,000000,204.93,207.41,202.09,205.65,115958,0
+GLPG.US,D,20200626,000000,203.19,203.59,195.52,196.03,160525,0
+GLPG.US,D,20200629,000000,198.37,199.51,194.48,196.55,154256,0
+GLPG.US,D,20200630,000000,195.68,198.05,194.99,197.29,90541,0
+GLPG.US,D,20200701,000000,199.95,203.035,198.55,202.44,80343,0
+GLPG.US,D,20200702,000000,200.87,201.8686,199.03,200.31,73187,0
+GLPG.US,D,20200706,000000,200.13,203.82,200.1,202.55,71120,0
+GLPG.US,D,20200707,000000,200.45,204.97,200.14,201.97,98122,0
+GLPG.US,D,20200708,000000,200.55,201.28,198.08,200.47,75024,0
+GLPG.US,D,20200709,000000,202.83,204.5,200.07,201.07,75331,0
+GLPG.US,D,20200710,000000,199.02,199.36,190.9,191.77,189418,0
+GLPG.US,D,20200713,000000,193.96,196.63,190.34,191.04,146111,0
+GLPG.US,D,20200714,000000,187.11,192.25,185.44,192.01,139414,0
+GLPG.US,D,20200715,000000,199.58,201.16,198.05,200.74,101811,0
+GLPG.US,D,20200716,000000,201.27,201.6,196.945,198.41,87356,0
+GLPG.US,D,20200717,000000,199.61,203.64,199.54,203.54,62414,0
+GLPG.US,D,20200720,000000,207.89,214.36,206.9,213.56,116282,0
+GLPG.US,D,20200721,000000,213.17,213.17,208.66,208.84,93019,0
+GLPG.US,D,20200722,000000,208.54,209.95,205.91,208.05,50022,0
+GLPG.US,D,20200723,000000,204.33,205.44,199.82,200.4,54532,0
+GLPG.US,D,20200724,000000,197.42,197.42,192.42,193.65,82536,0
+GLPG.US,D,20200727,000000,193,197.13,193,195.81,60793,0
+GLPG.US,D,20200728,000000,193.55,193.8368,191.53,191.57,75585,0
+GLPG.US,D,20200729,000000,190,190.03,185.45,186.06,73631,0
+GLPG.US,D,20200730,000000,180.84,188.13,180.84,186.38,81188,0
+GLPG.US,D,20200731,000000,190.64,190.88,183.08,184.14,98320,0
+GLPG.US,D,20200803,000000,188.5,194.32,187.55,193.83,86847,0
+GLPG.US,D,20200804,000000,190.23,190.66,188.41,189.95,71311,0
+GLPG.US,D,20200805,000000,191.2,192.26,189.24,191.85,103952,0
+GLPG.US,D,20200806,000000,189.78,190.52,187.1,187.62,87904,0
+GLPG.US,D,20200807,000000,184.7,191.8,184.4,190.75,140552,0
+GLPG.US,D,20200810,000000,185.13,185.79,181.16,183.02,122567,0
+GLPG.US,D,20200811,000000,183.72,188.24,182.02,185.56,137181,0
+GLPG.US,D,20200812,000000,185.44,190.26,184.675,190.13,86060,0
+GLPG.US,D,20200813,000000,191.85,195.74,191.47,193.44,71269,0
+GLPG.US,D,20200814,000000,188.08,188.73,185.28,186.49,70915,0
+GLPG.US,D,20200817,000000,190.32,193,189.94,192.64,80134,0
+GLPG.US,D,20200818,000000,190.01,190.32,186.68,188.08,102921,0
+GLPG.US,D,20200819,000000,137.75,145.15,136.35,141,1308002,0
+GLPG.US,D,20200820,000000,142.39,144.65,141.5907,143.52,225889,0
+GLPG.US,D,20200821,000000,138.37,139.06,136.52,137.16,246952,0
+GLPG.US,D,20200824,000000,136.48,136.88,134.14,134.83,163459,0
+GLPG.US,D,20200825,000000,129.64,132.24,128.39,131.76,177669,0
+GLPG.US,D,20200826,000000,134.19,134.75,132.93,134.19,86420,0
+GLPG.US,D,20200827,000000,131.71,132.21,129.45,130.39,109656,0
+GLPG.US,D,20200828,000000,129.08,132.22,128.52,130.95,130920,0
+GLPG.US,D,20200831,000000,133.6,137.4342,132.7,133.16,190995,0
+GLPG.US,D,20200901,000000,133.73,133.8099,130.58,130.91,103999,0
+GLPG.US,D,20200902,000000,130.16,132.22,128.92,131.84,122894,0
+GLPG.US,D,20200903,000000,130.53,130.73,125.34,127,130778,0
+GLPG.US,D,20200904,000000,122.08,123.63,117.85,123.04,152677,0
+GLPG.US,D,20200908,000000,118.96,124.79,118.49,122.47,175755,0
+GLPG.US,D,20200909,000000,125.74,129.25,125.58,127.84,100658,0
+GLPG.US,D,20200910,000000,130.08,130.15,125.78,125.8,74060,0
+GLPG.US,D,20200911,000000,137.86,137.95,134.941,136.85,414080,0
+GLPG.US,D,20200914,000000,135.18,136.45,133.6,134.95,229771,0
+GLPG.US,D,20200915,000000,136.43,138.2,135.21,135.61,122658,0
+GLPG.US,D,20200916,000000,137.46,138.18,136.64,137.05,108243,0
+GLPG.US,D,20200917,000000,137.53,141.6,137.36,141.11,102861,0
+GLPG.US,D,20200918,000000,140.02,140.29,138.05,139.27,95190,0
+GLPG.US,D,20200921,000000,137.22,139.77,135.8,139.67,142537,0
+GLPG.US,D,20200922,000000,137.42,137.8,135.69,137.44,104703,0
+GLPG.US,D,20200923,000000,139.16,139.71,136.93,137.04,125530,0
+GLPG.US,D,20200924,000000,133.8,134.47,130.63,132.47,469249,0
+GLPG.US,D,20200925,000000,135.21,139.39,135.12,139.18,240266,0
+GLPG.US,D,20200928,000000,145,145,140.54,141.8,204151,0
+GLPG.US,D,20200929,000000,143,144.06,141.18,141.75,136346,0
+GLPG.US,D,20200930,000000,140.52,143.11,140.35,141.91,83868,0
+GLPG.US,D,20201001,000000,141.88,142.73,141.31,142.16,90518,0
+GLPG.US,D,20201002,000000,139.77,143.6,139.71,142.02,142319,0
+GLPG.US,D,20201005,000000,142.34,147.47,142.28,147.05,142254,0
+GLPG.US,D,20201006,000000,144.48,146.02,142,142.5,121143,0
+GLPG.US,D,20201007,000000,138.51,139.5,137.32,138.81,119673,0
+GLPG.US,D,20201008,000000,142.29,142.92,140.92,141.25,119625,0
+GLPG.US,D,20201009,000000,144.44,146.995,144.02,146.59,112110,0
+GLPG.US,D,20201012,000000,146.62,148.68,146.4,148.25,95062,0
+GLPG.US,D,20201013,000000,147.01,147.89,145.81,145.81,71511,0
+GLPG.US,D,20201014,000000,145.54,145.59,142.55,142.55,58150,0
+GLPG.US,D,20201015,000000,138.75,139.4,137.5,138.5,75590,0
+GLPG.US,D,20201016,000000,129.29,130.495,127.62,128.83,360809,0
+GLPG.US,D,20201019,000000,132.82,133.69,129.85,130.4,511797,0
+GLPG.US,D,20201020,000000,132.11,133.91,131.61,131.79,66930,0
+GLPG.US,D,20201021,000000,123.35,125.39,122.7,123.1,159311,0
+GLPG.US,D,20201022,000000,121.5,123.81,121.42,123.68,87597,0
+GLPG.US,D,20201023,000000,126.61,128.935,126.07,127.65,119318,0
+GLPG.US,D,20201026,000000,128.64,130.26,126.27,127.27,121435,0
+GLPG.US,D,20201027,000000,129.05,129.57,127.23,128.02,168865,0
+GLPG.US,D,20201028,000000,122.5,122.985,120.25,120.6,154943,0
+GLPG.US,D,20201029,000000,116.21,117.66,115.19,116.81,203791,0
+GLPG.US,D,20201030,000000,119.07,119.07,116.17,116.48,177073,0
+GLPG.US,D,20201102,000000,115.61,115.79,113.03,114.53,359280,0
+GLPG.US,D,20201103,000000,119.09,121.46,118.63,120.51,376137,0
+GLPG.US,D,20201104,000000,125.24,127.81,124.64,125.48,449360,0
+GLPG.US,D,20201105,000000,128.97,129,125.88,126.41,177176,0
+GLPG.US,D,20201106,000000,122.06,122.27,118.84,119.31,176210,0
+GLPG.US,D,20201109,000000,124.06,124.105,121.41,122.4,234920,0
+GLPG.US,D,20201110,000000,123.15,123.15,120.985,122.17,153039,0
+GLPG.US,D,20201111,000000,123.91,124.28,122.07,123.98,130464,0
+GLPG.US,D,20201112,000000,125.53,126.35,123.72,124.07,190248,0
+GLPG.US,D,20201113,000000,125.15,125.92,124.24,124.88,268812,0
+GLPG.US,D,20201116,000000,127.28,127.28,125.01,125.7,78789,0
+GLPG.US,D,20201117,000000,125.83,125.94,124.38,125.25,102709,0
+GLPG.US,D,20201118,000000,125.38,125.58,123.84,123.95,140294,0
+GLPG.US,D,20201119,000000,123.01,123.59,122.28,123.38,114226,0
+GLPG.US,D,20201120,000000,123.78,125.23,123.62,124.67,213412,0
+GLPG.US,D,20201123,000000,125.56,125.61,123.9,125.25,93923,0
+GLPG.US,D,20201124,000000,124.77,125.25,123.2,123.54,101010,0
+GLPG.US,D,20201125,000000,121,121.97,120.37,120.78,105910,0
+GLPG.US,D,20201127,000000,123.44,125.9,123.44,125.84,108542,0
+GLPG.US,D,20201130,000000,125.39,125.76,122.2,122.61,115660,0
+GLPG.US,D,20201201,000000,128.32,129.03,126.25,127.19,199149,0
+GLPG.US,D,20201202,000000,124.67,125.85,123.86,124.82,105999,0
+GLPG.US,D,20201203,000000,123.61,123.85,122.47,122.64,65745,0
+GLPG.US,D,20201204,000000,123.01,123.03,120.87,121.65,108605,0
+GLPG.US,D,20201207,000000,119.48,121.34,119.48,120.16,107927,0
+GLPG.US,D,20201208,000000,116.85,119.92,116.8,119.81,176343,0
+GLPG.US,D,20201209,000000,119.35,120.21,117.064,118.12,131649,0
+GLPG.US,D,20201210,000000,118.58,119.38,117.92,118.8,71506,0
+GLPG.US,D,20201211,000000,118.08,119.43,117.12,117.89,96125,0
+GLPG.US,D,20201214,000000,116.74,119.7,116.74,117.53,109108,0
+GLPG.US,D,20201215,000000,119.17,119.81,117.9,119.45,101365,0
+GLPG.US,D,20201216,000000,99.8573,100.81,96.2569,97.02,1785637,0
+GLPG.US,D,20201217,000000,93.68,97.28,93.01,96.91,2093164,0
+GLPG.US,D,20201218,000000,98.07,99.59,97.75,99.58,713036,0
+GLPG.US,D,20201221,000000,95.25,97.8799,94.53,96.85,889199,0
+GLPG.US,D,20201222,000000,96.64,98.68,96.22,97.93,263609,0
+GLPG.US,D,20201223,000000,101,101.12,98.89,99.55,194540,0
+GLPG.US,D,20201224,000000,99.92,99.92,98.535,99.29,41626,0
+GLPG.US,D,20201228,000000,97.92,99.39,97.17,97.78,143924,0
+GLPG.US,D,20201229,000000,98.82,99.955,98.66,99.54,168808,0
+GLPG.US,D,20201230,000000,99.11,100.75,99.11,99.82,109803,0
+GLPG.US,D,20201231,000000,99.15,99.4,97.8,98.98,105764,0
+GLPG.US,D,20210104,000000,99.34,99.7,98.16,99.02,120139,0
+GLPG.US,D,20210105,000000,98.77,99.47,97.71,99.26,81473,0
+GLPG.US,D,20210106,000000,96.82,99.56,96.75,99.37,249914,0
+GLPG.US,D,20210107,000000,96.64,99.58,96.58,99.52,236458,0
+GLPG.US,D,20210108,000000,100.94,103.58,100.5,103.43,257667,0
+GLPG.US,D,20210111,000000,100.54,103.265,99.79,103.02,208145,0
+GLPG.US,D,20210112,000000,103.8,104.94,101.84,102.55,131335,0
+GLPG.US,D,20210113,000000,100.81,102.16,99.88,100.51,163690,0
+GLPG.US,D,20210114,000000,100.82,102,100.44,101.72,132528,0
+GLPG.US,D,20210115,000000,99.75,100.63,99.28,100.01,372093,0
+GLPG.US,D,20210119,000000,106.53,107.79,105.24,107.73,289782,0
+GLPG.US,D,20210120,000000,107.91,108.9,107.62,108.51,197341,0
+GLPG.US,D,20210121,000000,113.67,113.71,110.674,111.94,252700,0
+GLPG.US,D,20210122,000000,107.11,111.22,106.92,111.19,472887,0
+GLPG.US,D,20210125,000000,109.77,111.54,109.645,111.32,212512,0
+GLPG.US,D,20210126,000000,110.85,112.03,110.6,111.28,223616,0
+GLPG.US,D,20210127,000000,109.14,109.81,107.965,109.04,363137,0
+GLPG.US,D,20210128,000000,107.36,108.37,106.71,106.9,336993,0
+GLPG.US,D,20210129,000000,104.29,105.6288,103,104.3,329171,0
+GLPG.US,D,20210201,000000,105.58,105.72,103.88,104.11,87864,0
+GLPG.US,D,20210202,000000,105.42,105.94,105,105.72,101743,0
+GLPG.US,D,20210203,000000,104.07,105.81,103.88,104.02,129178,0
+GLPG.US,D,20210204,000000,104.05,105.34,103.73,105.19,85761,0
+GLPG.US,D,20210205,000000,104.97,105.84,104.8,105.34,99827,0
+GLPG.US,D,20210208,000000,106.14,107.97,106.08,107.37,133838,0
+GLPG.US,D,20210209,000000,108.22,109.72,108.1,109.31,138674,0
+GLPG.US,D,20210210,000000,94.67,96.71,89,89.9,2158164,0
+GLPG.US,D,20210211,000000,86.78,88.09,85.22,85.78,923910,0
+GLPG.US,D,20210212,000000,85.97,86.5,84.93,86.29,420431,0
+GLPG.US,D,20210216,000000,82.03,87.35,81.8857,85.56,987580,0
+GLPG.US,D,20210217,000000,85.36,85.4799,83.94,84.14,353752,0
+GLPG.US,D,20210218,000000,82.98,84.29,82.3402,83.8,177146,0
+GLPG.US,D,20210219,000000,83.08,86.51,83.02,86.28,619677,0
+GLPG.US,D,20210222,000000,83.56,86.235,83.21,85.69,519418,0
+GLPG.US,D,20210223,000000,86.32,86.82,84.32,85.38,472676,0
+GLPG.US,D,20210224,000000,84.99,85.48,84.23,84.65,205500,0
+GLPG.US,D,20210225,000000,86.75,86.75,84.62,85.14,247726,0
+GLPG.US,D,20210226,000000,83.26,83.46,81.37,82.6,261951,0
+GLPG.US,D,20210301,000000,84.21,84.67,83.51,84.63,179919,0
+GLPG.US,D,20210302,000000,84.9,85.12,84.06,84.36,127930,0
+GLPG.US,D,20210303,000000,83.3,83.45,81.55,82.32,144064,0
+GLPG.US,D,20210304,000000,86.21,87.32,84.74,84.88,696196,0
+GLPG.US,D,20210305,000000,83.69,83.78,82.26,83.7,365653,0
+GLPG.US,D,20210308,000000,82.09,82.36,80.63,80.67,287885,0
+GLPG.US,D,20210309,000000,83.68,85.46,83.22,83.51,258798,0
+GLPG.US,D,20210310,000000,84.08,84.2,82.3,82.41,196920,0
+GLPG.US,D,20210311,000000,83.28,83.77,82.61,83.48,83533,0
+GLPG.US,D,20210312,000000,81.72,82.39,81.37,82.39,117090,0
+GLPG.US,D,20210315,000000,82.94,84.13,82.5111,83.08,142377,0
+GLPG.US,D,20210316,000000,82.13,82.69,81.15,81.9,204387,0
+GLPG.US,D,20210317,000000,80.4,80.7,79.59,80.63,256555,0
+GLPG.US,D,20210318,000000,80.6,81.76,80.31,80.48,156251,0
+GLPG.US,D,20210319,000000,81.06,82.24,80.67,82.19,189839,0
+GLPG.US,D,20210322,000000,80.44,82.23,80.325,81.97,157877,0
+GLPG.US,D,20210323,000000,80.15,80.22,78.8,78.97,271232,0
+GLPG.US,D,20210324,000000,77.64,78.76,77.13,77.69,242524,0
+GLPG.US,D,20210325,000000,75.19,76.28,74.51,76.15,425249,0
+GLPG.US,D,20210326,000000,77.05,77.27,75.77,76.53,218653,0
+GLPG.US,D,20210329,000000,75.53,77.32,75.53,77,328521,0
+GLPG.US,D,20210330,000000,75.42,76.65,74.85,76.44,388870,0
+GLPG.US,D,20210331,000000,76.58,78.38,76.4,77.09,281880,0
+GLPG.US,D,20210401,000000,78.43,79.74,78.1,79.19,278521,0
+GLPG.US,D,20210405,000000,80.28,80.76,79.41,80.25,156678,0
+GLPG.US,D,20210406,000000,79.2,79.86,78.47,78.88,300664,0
+GLPG.US,D,20210407,000000,77.94,78.33,76.61,76.96,260491,0
+GLPG.US,D,20210408,000000,78.03,78.72,77.74,77.89,149521,0
+GLPG.US,D,20210409,000000,77.92,78.16,77.28,77.81,198860,0
+GLPG.US,D,20210412,000000,76.61,77.86,75.94,77.39,386120,0
+GLPG.US,D,20210413,000000,76.5,78.45,76.38,78.3,422132,0
+GLPG.US,D,20210414,000000,81.51,82.29,80.44,80.48,574606,0
+GLPG.US,D,20210415,000000,79.17,80.42,79.04,79.39,567160,0
+GLPG.US,D,20210416,000000,79.57,79.69,78.2,79.15,422086,0
+GLPG.US,D,20210419,000000,79.61,79.78,78.28,78.83,218202,0
+GLPG.US,D,20210420,000000,79.16,79.66,78.7,79.66,158333,0
+GLPG.US,D,20210421,000000,81.5832,83.15,81.19,83.14,325015,0
+GLPG.US,D,20210422,000000,82.78,83.08,82.01,82.44,123084,0
+GLPG.US,D,20210423,000000,81.38,82.02,80.82,81.46,139059,0
+GLPG.US,D,20210426,000000,83.36,83.77,82.03,83.34,148984,0
+GLPG.US,D,20210427,000000,82.06,82.07,80.57,81.11,213494,0
+GLPG.US,D,20210428,000000,79.11,79.95,78.93,79.27,308403,0
+GLPG.US,D,20210429,000000,78.45,79.14,78.1,78.75,232275,0
+GLPG.US,D,20210430,000000,77.75,78.63,77.58,77.77,178997,0
+GLPG.US,D,20210503,000000,78.01,78.67,77.415,78.08,195650,0
+GLPG.US,D,20210504,000000,77.76,77.865,76.83,77.17,232662,0
+GLPG.US,D,20210505,000000,77.07,77.4838,76.62,76.9,328221,0
+GLPG.US,D,20210506,000000,75.53,76.16,74.795,76.16,277308,0
+GLPG.US,D,20210507,000000,77.26,78.08,73.81,75.04,553779,0
+GLPG.US,D,20210510,000000,71.11,74.52,70.77,73.54,569790,0
+GLPG.US,D,20210511,000000,71.79,73.92,71.67,73.61,277990,0
+GLPG.US,D,20210512,000000,71.98,74.44,71.95,74.14,426803,0
+GLPG.US,D,20210513,000000,75.47,76.42,75.08,76.06,390480,0
+GLPG.US,D,20210514,000000,75.28,76.54,75.13,76.18,186597,0
+GLPG.US,D,20210517,000000,77.11,77.86,76.55,77,137381,0
+GLPG.US,D,20210518,000000,75.32,76.13,74.83,74.9,267040,0
+GLPG.US,D,20210519,000000,73.16,73.45,71.91,72.17,327800,0
+GLPG.US,D,20210520,000000,72.31,74.37,72.23,73.83,234782,0
+GLPG.US,D,20210521,000000,74.08,74.135,73.08,73.21,112424,0
+GLPG.US,D,20210524,000000,74.16,74.25,72.7855,72.97,139082,0
+GLPG.US,D,20210525,000000,73.5,73.76,73.13,73.14,171062,0
+GLPG.US,D,20210526,000000,73.19,73.72,72.89,73.26,125036,0
+GLPG.US,D,20210527,000000,75.38,77,74.91,76.46,350443,0
+GLPG.US,D,20210528,000000,76.06,77.27,76,76.14,207496,0
+GLPG.US,D,20210601,000000,75.13,75.47,73.722,73.83,137586,0
+GLPG.US,D,20210602,000000,73.77,74.51,73.215,73.91,165222,0
+GLPG.US,D,20210603,000000,72.94,73.87,72.46,73.6,126823,0
+GLPG.US,D,20210604,000000,73.67,74.46,73.55,73.67,130400,0
+GLPG.US,D,20210607,000000,73.88,75.72,73.76,74.85,169386,0
+GLPG.US,D,20210608,000000,76.63,77.13,74.71,75.14,176995,0
+GLPG.US,D,20210609,000000,78.58,80.28,78.29,79.57,333670,0
+GLPG.US,D,20210610,000000,80.21,81.12,79.89,80.67,157034,0
+GLPG.US,D,20210611,000000,79.77,79.78,78.81,79.34,111023,0
+GLPG.US,D,20210614,000000,79.06,79.16,78.59,79.02,101908,0
+GLPG.US,D,20210615,000000,78.74,78.76,77.26,77.59,72934,0
+GLPG.US,D,20210616,000000,76.44,77.91,75.84,76.25,298156,0
+GLPG.US,D,20210617,000000,74.96,76.53,74.68,76.08,225688,0
+GLPG.US,D,20210618,000000,74.4,75.31,73.11,73.77,1081235,0
+GLPG.US,D,20210621,000000,72.94,73.94,71.89,73.5,259308,0
+GLPG.US,D,20210622,000000,72.55,72.8,71.38,71.73,248225,0
+GLPG.US,D,20210623,000000,70.77,71.02,69.16,69.22,424282,0
+GLPG.US,D,20210624,000000,68.97,69.69,68.46,68.86,223396,0
+GLPG.US,D,20210625,000000,70.63,72.19,70.55,72.05,235468,0
+GLPG.US,D,20210628,000000,71.03,71.805,71.03,71.69,156025,0
+GLPG.US,D,20210629,000000,71.14,71.24,70.07,70.14,113995,0
+GLPG.US,D,20210630,000000,69.49,69.59,68.7,68.89,124811,0
+GLPG.US,D,20210701,000000,69.54,70.58,69.41,70.2,128837,0
+GLPG.US,D,20210702,000000,70.18,70.18,68.8,68.98,110648,0
+GLPG.US,D,20210706,000000,68.53,68.75,67.89,68.42,143217,0
+GLPG.US,D,20210707,000000,67.55,67.71,66.57,66.78,178324,0
+GLPG.US,D,20210708,000000,66.14,66.8,65.69,66.23,133999,0
+GLPG.US,D,20210709,000000,68.71,69.088,68.29,68.72,188704,0
+GLPG.US,D,20210712,000000,70.05,70.14,68.46,68.5,185283,0
+GLPG.US,D,20210713,000000,67.64,67.94,66.96,67,366618,0
+GLPG.US,D,20210714,000000,66.71,66.71,65.52,65.8,208226,0
+GLPG.US,D,20210715,000000,57.69,58.49,57.06,57.23,2729220,0
+GLPG.US,D,20210716,000000,57,60.31,56.79,60.05,999544,0
+GLPG.US,D,20210719,000000,58.61,60.2,58.17,60.1,1399598,0
+GLPG.US,D,20210720,000000,59.97,60.03,59.38,59.85,385607,0
+GLPG.US,D,20210721,000000,59.75,60.94,59.35,60.7,479598,0
+GLPG.US,D,20210722,000000,60.14,60.7,59.82,60.11,167563,0
+GLPG.US,D,20210723,000000,60.25,60.27,59.6,59.91,173297,0
+GLPG.US,D,20210726,000000,60.2,60.4,59.65,60.08,141674,0
+GLPG.US,D,20210727,000000,60.12,60.55,59.19,60.37,322990,0
+GLPG.US,D,20210728,000000,60.64,61.89,60.44,61.07,445362,0
+GLPG.US,D,20210729,000000,61.87,62.15,60.47,60.54,162000,0
+GLPG.US,D,20210730,000000,60.96,61.24,60.4375,60.54,148835,0
+GLPG.US,D,20210802,000000,61.89,62.11,61.15,61.46,293752,0
+GLPG.US,D,20210803,000000,60.96,61.28,60.61,61,147369,0
+GLPG.US,D,20210804,000000,60.85,61.61,60.46,60.73,461835,0
+GLPG.US,D,20210805,000000,60.35,60.81,59.52,60.06,227417,0
+GLPG.US,D,20210806,000000,60.44,60.9999,60,60.14,166715,0
+GLPG.US,D,20210809,000000,58.87,59.77,58.72,59.45,257310,0
+GLPG.US,D,20210810,000000,59.45,59.46,58.86,59.16,152042,0
+GLPG.US,D,20210811,000000,59.89,59.9,58.38,58.51,122498,0
+GLPG.US,D,20210812,000000,58.63,59.05,58.16,58.87,198811,0
+GLPG.US,D,20210813,000000,58.38,58.97,58.34,58.69,198164,0
+GLPG.US,D,20210816,000000,58.11,58.63,57.91,58.51,241018,0
+GLPG.US,D,20210817,000000,57.94,59.9,57.9,59.52,216950,0
+GLPG.US,D,20210818,000000,60.18,60.25,59.07,59.07,216151,0
+GLPG.US,D,20210819,000000,57.78,57.99,56.3347,56.48,282598,0
+GLPG.US,D,20210820,000000,54.85,55.86,54.55,55.43,483511,0
+GLPG.US,D,20210823,000000,56.35,57.55,56.22,57.32,205532,0
+GLPG.US,D,20210824,000000,57.81,57.838,57.045,57.14,426551,0
+GLPG.US,D,20210825,000000,57.03,57.215,56.3,57.03,339090,0
+GLPG.US,D,20210826,000000,57.03,57.81,56.258,56.41,225602,0
+GLPG.US,D,20210827,000000,55.44,56.37,55.1,55.9,204420,0
+GLPG.US,D,20210830,000000,55.47,55.62,54.96,54.97,142451,0
+GLPG.US,D,20210831,000000,59.14,60.13,58.67,58.82,879705,0
+GLPG.US,D,20210901,000000,58.81,59.72,58.67,59.1,215332,0
+GLPG.US,D,20210902,000000,60.63,61.38,60.17,61.12,446423,0
+GLPG.US,D,20210903,000000,60.61,60.6193,59.99,60.22,151103,0
+GLPG.US,D,20210907,000000,60.88,61.15,60.512,60.96,201866,0
+GLPG.US,D,20210908,000000,60.38,61.06,60.2,60.95,185508,0
+GLPG.US,D,20210909,000000,59.82,60.32,59.66,59.92,186522,0
+GLPG.US,D,20210910,000000,59.25,59.36,58.07,58.13,322612,0
+GLPG.US,D,20210913,000000,58.1,58.29,57.42,57.78,207412,0
+GLPG.US,D,20210914,000000,56.99,57.28,56.53,56.81,168258,0
+GLPG.US,D,20210915,000000,56.28,56.38,55.4,55.46,528863,0
+GLPG.US,D,20210916,000000,55.56,55.6,54.77,55.29,182663,0
+GLPG.US,D,20210917,000000,55.57,55.99,54.85,55.64,293991,0
+GLPG.US,D,20210920,000000,53.94,55.32,53.94,54.83,186222,0
+GLPG.US,D,20210921,000000,53.51,54.57,53.51,54.04,240805,0
+GLPG.US,D,20210922,000000,54.04,54.46,53.905,53.98,210630,0
+GLPG.US,D,20210923,000000,54.16,54.34,53.9,54.12,154300,0
+GLPG.US,D,20210924,000000,54.02,54.18,53.3,53.45,149277,0
+GLPG.US,D,20210927,000000,54.43,54.835,54.08,54.19,190164,0
+GLPG.US,D,20210928,000000,54.1,54.11,52.63,52.76,181182,0
+GLPG.US,D,20210929,000000,52.67,52.93,52,52.17,161033,0
+GLPG.US,D,20210930,000000,51.83,53.25,51.7,52.61,287670,0
+GLPG.US,D,20211001,000000,52.92,53.705,52.5,53.59,165850,0
+GLPG.US,D,20211004,000000,51.84,51.86,51,51.17,324123,0
+GLPG.US,D,20211005,000000,49.93,50.805,49.92,50.57,364055,0
+GLPG.US,D,20211006,000000,49.5,49.96,49.08,49.47,331643,0
+GLPG.US,D,20211007,000000,48.81,51.14,48.66,50.24,262921,0
+GLPG.US,D,20211008,000000,50.53,50.6,49.81,49.81,94221,0
+GLPG.US,D,20211011,000000,49.96,50.36,49.5,49.71,161333,0
+GLPG.US,D,20211012,000000,50.04,50.32,49.401,50.09,201542,0
+GLPG.US,D,20211013,000000,52.38,54.43,52.34,54.09,435064,0
+GLPG.US,D,20211014,000000,54.07,55.06,53.92,54.21,249237,0
+GLPG.US,D,20211015,000000,53.59,53.88,53.0742,53.52,107624,0
+GLPG.US,D,20211018,000000,51.92,52.03,51.38,51.65,181198,0
+GLPG.US,D,20211019,000000,51.48,52.71,51.45,52.4,94603,0
+GLPG.US,D,20211020,000000,51.99,52.14,51.55,51.61,134354,0
+GLPG.US,D,20211021,000000,51.32,52.03,51.15,51.94,188670,0
+GLPG.US,D,20211022,000000,50.96,51.36,50.28,50.93,142580,0
+GLPG.US,D,20211025,000000,50.54,51.7,50.33,51.55,141853,0
+GLPG.US,D,20211026,000000,53.73,53.73,52.45,52.5,152383,0
+GLPG.US,D,20211027,000000,52.75,52.79,51.69,51.71,89245,0
+GLPG.US,D,20211028,000000,51.99,52.94,51.86,52.63,106170,0
+GLPG.US,D,20211029,000000,53.34,53.45,52.75,52.99,147278,0
+GLPG.US,D,20211101,000000,52.25,54.49,52.24,54.4,143880,0
+GLPG.US,D,20211102,000000,53.94,54.4325,53.36,54.28,190591,0
+GLPG.US,D,20211103,000000,55.04,56.54,54.69,56.32,333891,0
+GLPG.US,D,20211104,000000,55.58,56.17,55.09,55.64,328131,0
+GLPG.US,D,20211105,000000,54.05,55.36,53.48,54.28,311253,0
+GLPG.US,D,20211108,000000,55.96,57.63,55.85,57.12,326211,0
+GLPG.US,D,20211109,000000,56.27,57,56.07,56.44,180861,0
+GLPG.US,D,20211110,000000,54.25,55.45,54.189,54.28,190308,0
+GLPG.US,D,20211111,000000,53.48,53.75,53.15,53.4,226443,0
+GLPG.US,D,20211112,000000,52.99,53.095,52.48,52.82,174087,0
+GLPG.US,D,20211115,000000,53,53.92,52.6,52.79,218234,0
+GLPG.US,D,20211116,000000,52.94,53.09,52.25,52.3,201218,0
+GLPG.US,D,20211117,000000,50.7,51.53,49.44,51.16,802048,0
+GLPG.US,D,20211118,000000,50.7,50.9,50.06,50.49,228656,0
+GLPG.US,D,20211119,000000,51.05,51.8,50.76,51.46,242258,0
+GLPG.US,D,20211122,000000,50.28,50.35,49.26,49.3,203588,0
+GLPG.US,D,20211123,000000,48.32,48.7,47.87,48.46,328140,0
+GLPG.US,D,20211124,000000,48.48,49.81,48.29,49.62,131250,0
+GLPG.US,D,20211126,000000,48.58,49.16,48.24,48.84,188694,0
+GLPG.US,D,20211129,000000,48.26,48.74,47.98,48.24,200805,0
+GLPG.US,D,20211130,000000,48.36,49.19,47.8,48.58,149355,0
+GLPG.US,D,20211201,000000,49.54,49.76,48.24,48.29,189322,0
+GLPG.US,D,20211202,000000,47.54,48.51,47.46,48.29,289955,0
+GLPG.US,D,20211203,000000,48.29,48.345,46.41,47.03,434904,0
+GLPG.US,D,20211206,000000,48.27,49.64,47.36,49.35,392065,0
+GLPG.US,D,20211207,000000,50.65,52.105,50.41,51.83,390523,0
+GLPG.US,D,20211208,000000,51.1,51.55,50.37,51.25,245035,0
+GLPG.US,D,20211209,000000,50.52,50.8,49.66,49.77,399378,0
+GLPG.US,D,20211210,000000,49.17,49.88,48.78,49.04,285718,0
+GLPG.US,D,20211213,000000,48.97,49.63,48.51,49.4,266662,0
+GLPG.US,D,20211214,000000,48.79,50.48,48.62,50.29,290327,0
+GLPG.US,D,20211215,000000,51.59,52.53,50.68,52.38,399650,0
+GLPG.US,D,20211216,000000,53.4,53.87,52.9,53.73,285672,0
+GLPG.US,D,20211217,000000,53.85,54.93,53.43,54.57,623223,0
+GLPG.US,D,20211220,000000,53.42,54.44,52.96,53.96,234812,0
+GLPG.US,D,20211221,000000,55.02,56.03,54.43,55.84,220540,0
+GLPG.US,D,20211222,000000,55.39,55.6,54.93,55.5,102726,0
+GLPG.US,D,20211223,000000,55.35,56.05,54.955,55.94,236863,0
+GLPG.US,D,20211227,000000,56.01,56.01,55.25,55.56,92717,0
+GLPG.US,D,20211228,000000,54.72,55.18,54.47,54.81,157288,0
+GLPG.US,D,20211229,000000,54.86,54.86,53.97,54.75,95394,0
+GLPG.US,D,20211230,000000,54.62,55.94,54.62,55.48,231299,0
+GLPG.US,D,20211231,000000,55.4,55.85,54.99,55.13,191363,0
+GLPG.US,D,20220103,000000,55.03,55.06,53.18,54.9,305865,0
+GLPG.US,D,20220104,000000,55.31,55.33,54.05,54.23,145810,0
+GLPG.US,D,20220105,000000,52.94,53.52,51.63,51.75,255818,0
+GLPG.US,D,20220106,000000,52.09,52.36,50.85,51.84,160362,0
+GLPG.US,D,20220107,000000,52.48,52.9,51.75,51.82,196220,0
+GLPG.US,D,20220110,000000,51.16,51.47,50.32,51.32,217259,0
+GLPG.US,D,20220111,000000,50.66,52.76,50.65,52.4,146925,0
+GLPG.US,D,20220112,000000,53.4,53.4,51.91,52.04,218541,0
+GLPG.US,D,20220113,000000,53,53.47,52.09,52.11,287144,0
+GLPG.US,D,20220114,000000,54.74,55.4,54.19,55.19,436219,0
+GLPG.US,D,20220118,000000,56.36,56.37,53.57,53.84,309244,0
+GLPG.US,D,20220119,000000,53.58,55.12,53.58,54.76,305318,0
+GLPG.US,D,20220120,000000,55.95,57.44,55.9,56.46,871525,0
+GLPG.US,D,20220121,000000,56.73,57.65,56.53,57.17,943060,0
+GLPG.US,D,20220124,000000,53.72,54.769,53.55,54.45,584488,0
+GLPG.US,D,20220125,000000,53.38,54.12,52.34,53.34,418212,0
+GLPG.US,D,20220126,000000,52.99,53.79,52.52,53.32,677372,0
+GLPG.US,D,20220127,000000,61.63,65.8596,60.95,65.3,2829528,0
+GLPG.US,D,20220128,000000,64.76,67.66,64.13,67.45,969536,0
+GLPG.US,D,20220131,000000,64.02,67.56,64,67.5,697623,0
+GLPG.US,D,20220201,000000,66.73,68.63,66.73,68.5,522800,0
+GLPG.US,D,20220202,000000,68.04,68.09,65.28,65.7,433964,0
+GLPG.US,D,20220203,000000,63.8,65.37,63.69,64.1,330994,0
+GLPG.US,D,20220204,000000,65.11,67.285,65.025,67.05,556622,0
+GLPG.US,D,20220207,000000,66.7,67.755,66.58,66.77,241482,0
+GLPG.US,D,20220208,000000,66.21,66.96,65.72,66.4,203405,0
+GLPG.US,D,20220209,000000,67.48,68.05,66.8,66.91,238308,0
+GLPG.US,D,20220210,000000,66.96,69.5,66.75,67.22,386995,0
+GLPG.US,D,20220211,000000,66.57,67.41,64.59,65.08,207295,0
+GLPG.US,D,20220214,000000,64.63,65.28,64.28,64.51,183970,0
+GLPG.US,D,20220215,000000,65.72,67.03,65.7,66.78,503659,0
+GLPG.US,D,20220216,000000,66.82,67.78,66.2,67.33,285996,0
+GLPG.US,D,20220217,000000,67.94,68.36,66.45,66.9,178578,0
+GLPG.US,D,20220218,000000,66.24,66.89,65.9,66.31,150628,0
+GLPG.US,D,20220222,000000,65.04,66.33,64.94,65.07,275512,0
+GLPG.US,D,20220223,000000,66.46,66.53,64.31,64.35,234690,0
+GLPG.US,D,20220224,000000,61.92,65.59,61.82,65.56,319748,0
+GLPG.US,D,20220225,000000,65.09,67.28,64.82,65.74,342788,0
+GLPG.US,D,20220228,000000,65.39,66.82,65.28,66.23,354993,0
+GLPG.US,D,20220301,000000,67.45,68.64,66.07,66.3,366539,0
+GLPG.US,D,20220302,000000,65.64,65.87,64.38,64.44,304945,0
+GLPG.US,D,20220303,000000,63.33,63.62,61.76,61.96,214177,0
+GLPG.US,D,20220304,000000,60.2,61.59,60.19,61.44,256463,0
+GLPG.US,D,20220307,000000,59.16,60.15,58.5,59,462277,0
+GLPG.US,D,20220308,000000,57.97,60.28,57.81,59.19,511328,0
+GLPG.US,D,20220309,000000,59.82,61.48,59.64,60.82,231919,0
+GLPG.US,D,20220310,000000,60.65,61.11,59.72,60.02,190231,0
+GLPG.US,D,20220311,000000,61.34,61.45,59.52,59.86,232569,0
+GLPG.US,D,20220314,000000,61.88,63.33,60.9,60.94,366146,0
+GLPG.US,D,20220315,000000,59.69,60.45,59.01,60.16,299836,0
+GLPG.US,D,20220316,000000,61.03,62.87,61.02,62.75,208821,0
+GLPG.US,D,20220317,000000,62.32,63.625,62.18,63.34,182158,0
+GLPG.US,D,20220318,000000,62.23,63.82,62.19,63.15,273824,0
+GLPG.US,D,20220321,000000,62.64,62.815,60.82,61.25,240382,0
+GLPG.US,D,20220322,000000,61.16,62.32,61.04,62.15,199822,0
+GLPG.US,D,20220323,000000,62.63,63.755,62.32,63.39,262344,0
+GLPG.US,D,20220324,000000,62.95,63.245,62.14,62.56,189040,0
+GLPG.US,D,20220325,000000,62.1,62.74,61.57,62.17,145909,0
+GLPG.US,D,20220328,000000,63.31,64.21,62.01,62.61,124061,0
+GLPG.US,D,20220329,000000,63.19,63.71,62.85,63.33,129554,0
+GLPG.US,D,20220330,000000,64.02,65.36,63.74,64.26,213945,0
+GLPG.US,D,20220331,000000,62.76,63.25,61.9,62.02,215473,0
+GLPG.US,D,20220401,000000,63.5,65.32,63.33,65.13,881342,0
+GLPG.US,D,20220404,000000,66.25,67.16,65.75,66.99,332122,0
+GLPG.US,D,20220405,000000,67.94,69.725,67.86,68.75,700511,0
+GLPG.US,D,20220406,000000,69.53,71.29,69.08,70.64,541175,0
+GLPG.US,D,20220407,000000,71.99,72.11,70.63,71.59,292502,0
+GLPG.US,D,20220408,000000,71.6,71.88,69.75,70.1,782017,0
+GLPG.US,D,20220411,000000,69.18,69.22,66.96,67.47,328284,0
+GLPG.US,D,20220412,000000,66.76,67.52,66.035,66.12,203148,0
+GLPG.US,D,20220413,000000,65.06,66.41,64.95,65.87,287546,0
+GLPG.US,D,20220414,000000,65.61,66.94,65.22,66.72,294163,0
+GLPG.US,D,20220418,000000,66.88,67,64.84,64.85,104403,0
+GLPG.US,D,20220419,000000,64.24,64.46,63.415,63.66,224882,0
+GLPG.US,D,20220420,000000,64.26,65.35,63.81,64.83,189984,0
+GLPG.US,D,20220421,000000,66.38,67.225,64.39,64.49,168394,0
+GLPG.US,D,20220422,000000,64.11,64.425,62.94,63.97,380106,0
+GLPG.US,D,20220425,000000,62.69,64.09,62.69,63.93,296804,0
+GLPG.US,D,20220426,000000,63.36,63.5,61.02,61.52,260426,0
+GLPG.US,D,20220427,000000,61.96,62.41,59.45,59.89,497655,0
+GLPG.US,D,20220428,000000,60.18,60.37,57.89,59.1,319038,0
+GLPG.US,D,20220429,000000,58.35,60.69,58.08,58.18,738714,0
+GLPG.US,D,20220502,000000,59.06,59.99,58.75,59.97,389799,0
+GLPG.US,D,20220503,000000,61.58,62.39,61.18,62.2,292366,0
+GLPG.US,D,20220504,000000,61.53,61.7,59.72,61.56,180013,0
+GLPG.US,D,20220505,000000,60.28,61.17,59.2,59.73,236792,0
+GLPG.US,D,20220506,000000,60.6,60.83,59.25,59.66,279848,0
+GLPG.US,D,20220509,000000,59.31,59.34,56.18,56.56,490520,0
+GLPG.US,D,20220510,000000,57.47,58.68,56.53,57.73,690096,0
+GLPG.US,D,20220511,000000,57.8,58.46,56.615,56.63,275164,0
+GLPG.US,D,20220512,000000,55.58,57.76,55.37,57.26,452828,0
+GLPG.US,D,20220513,000000,59.94,60.01,58.8,59.23,797202,0
+GLPG.US,D,20220516,000000,59,59.82,58.57,58.83,280571,0
+GLPG.US,D,20220517,000000,58.7,58.87,57.81,57.97,563616,0
+GLPG.US,D,20220518,000000,57.6,57.815,55.44,55.59,351785,0
+GLPG.US,D,20220519,000000,56.31,57.12,55.96,56.95,252647,0
+GLPG.US,D,20220520,000000,56.24,56.61,55.45,56.34,195086,0
+GLPG.US,D,20220523,000000,55.19,56.05,54.16,55.26,368802,0
+GLPG.US,D,20220524,000000,55.68,55.77,54.77,55.26,158800,0
+GLPG.US,D,20220525,000000,54.79,55.57,54.315,55.4,186381,0
+GLPG.US,D,20220526,000000,56.23,56.8,55.71,55.8,101278,0
+GLPG.US,D,20220527,000000,56.12,57.11,55.76,57.11,171321,0
+GLPG.US,D,20220531,000000,56.17,56.27,55,55.01,167811,0
+GLPG.US,D,20220601,000000,55.44,55.73,54.09,55.15,199181,0
+GLPG.US,D,20220602,000000,55.57,56.305,54.57,56.19,243222,0
+GLPG.US,D,20220603,000000,55.6,57.09,55.53,56.93,247611,0
+GLPG.US,D,20220606,000000,56.51,57.09,56.23,56.42,132764,0
+GLPG.US,D,20220607,000000,55.42,57.345,55.42,57.26,266263,0
+GLPG.US,D,20220608,000000,57.19,58.67,57.19,57.79,186667,0
+GLPG.US,D,20220609,000000,58.25,58.25,57.18,57.23,157475,0
+GLPG.US,D,20220610,000000,55.97,56.39,55.36,55.58,253235,0
+GLPG.US,D,20220613,000000,54.65,55.1,53.83,53.92,257365,0
+GLPG.US,D,20220614,000000,53.44,53.74,52.76,52.94,171389,0
+GLPG.US,D,20220615,000000,53.22,53.98,52.91,53.74,126776,0
+GLPG.US,D,20220616,000000,53.29,53.42,51.925,52.3,294413,0
+GLPG.US,D,20220617,000000,53.23,54.845,53.23,53.87,314721,0
+GLPG.US,D,20220621,000000,56.19,57.06,55.87,56,219917,0
+GLPG.US,D,20220622,000000,54.54,55.25,53.5373,53.65,521914,0
+GLPG.US,D,20220623,000000,54.06,54.49,53.3,54.24,370932,0
+GLPG.US,D,20220624,000000,55.51,56,54.85,55.76,217333,0
+GLPG.US,D,20220627,000000,56.345,56.72,55.75,55.9,155658,0
+GLPG.US,D,20220628,000000,56.33,56.33,55.32,55.89,156819,0
+GLPG.US,D,20220629,000000,55.14,55.95,54.92,55.62,220241,0
+GLPG.US,D,20220630,000000,55.05,56.685,54.15,55.8,212179,0
+GLPG.US,D,20220701,000000,55.02,56.7,55.01,56.69,182854,0
+GLPG.US,D,20220705,000000,55.58,57.68,55.46,57.6,310919,0
+GLPG.US,D,20220706,000000,57.41,58.04,56.64,56.79,103039,0
+GLPG.US,D,20220707,000000,56.32,57.02,55.9,56.3,112432,0
+GLPG.US,D,20220708,000000,56.34,56.75,55.8925,56.28,155808,0
+GLPG.US,D,20220711,000000,57,57.13,56.12,56.17,70326,0
+GLPG.US,D,20220712,000000,56.05,56.19,53.911,54.3,143557,0
+GLPG.US,D,20220713,000000,53.9,54.88,53.82,54.11,142166,0
+GLPG.US,D,20220714,000000,52.53,53.16,52.14,52.89,116005,0
+GLPG.US,D,20220715,000000,53.32,53.81,52.76,53.8,137993,0
+GLPG.US,D,20220718,000000,54.22,54.79,53.64,54.01,165751,0
+GLPG.US,D,20220719,000000,55.84,57,55.53,56.66,470488,0
+GLPG.US,D,20220720,000000,57.45,57.67,56.16,56.42,221574,0
+GLPG.US,D,20220721,000000,56.51,56.97,55.93,56.25,259006,0
+GLPG.US,D,20220722,000000,56.77,56.77,54.25,54.29,139647,0
+GLPG.US,D,20220725,000000,52.17,52.17,51,51.93,397420,0
+GLPG.US,D,20220726,000000,50.99,52.35,50.98,52.09,367306,0
+GLPG.US,D,20220727,000000,51.04,52.95,51.04,52.84,226924,0
+GLPG.US,D,20220728,000000,52.36,52.51,51.37,52.03,156026,0
+GLPG.US,D,20220729,000000,51.31,51.38,50.45,50.91,178146,0
+GLPG.US,D,20220801,000000,51.4,51.96,50.56,50.94,289101,0
+GLPG.US,D,20220802,000000,51.11,52.45,51.11,51.21,222941,0
+GLPG.US,D,20220803,000000,52.02,53.32,51.945,52.7,167547,0
+GLPG.US,D,20220804,000000,53.04,53.68,52.64,52.9,180145,0
+GLPG.US,D,20220805,000000,55.36,56.22,53.65,54.7,283519,0
+GLPG.US,D,20220808,000000,54.56,54.655,53.18,54.1,151355,0
+GLPG.US,D,20220809,000000,54.24,54.3,53.21,53.27,152192,0
+GLPG.US,D,20220810,000000,54.37,54.75,53.82,54.62,98240,0
+GLPG.US,D,20220811,000000,54.91,55.13,53.94,54.17,91032,0
+GLPG.US,D,20220812,000000,54.57,54.86,54.2,54.25,100766,0
+GLPG.US,D,20220815,000000,54.56,55.515,54.425,55.16,135538,0
+GLPG.US,D,20220816,000000,55.72,55.79,54.59,54.62,106010,0
+GLPG.US,D,20220817,000000,54.33,54.5,53.555,53.68,123220,0
+GLPG.US,D,20220818,000000,53.57,53.57,52.17,52.23,171759,0
+GLPG.US,D,20220819,000000,52.61,52.95,52.08,52.14,256474,0
+GLPG.US,D,20220822,000000,51.21,51.905,50.42,50.74,233077,0
+GLPG.US,D,20220823,000000,50.57,50.64,49.74,50.39,367860,0
+GLPG.US,D,20220824,000000,50.87,51.98,50.75,51.89,194216,0
+GLPG.US,D,20220825,000000,51.97,52.185,51.41,51.41,145262,0
+GLPG.US,D,20220826,000000,51.68,51.735,49.97,50.09,156261,0
+GLPG.US,D,20220829,000000,49.75,50.205,49.43,49.98,130469,0
+GLPG.US,D,20220830,000000,50.51,50.64,49.71,49.99,76566,0
+GLPG.US,D,20220831,000000,50.35,50.8,50.02,50.06,89517,0
+GLPG.US,D,20220901,000000,49.29,49.69,49.02,49.59,76208,0
+GLPG.US,D,20220902,000000,50.35,50.91,49.56,49.64,106924,0
+GLPG.US,D,20220906,000000,49.49,49.54,48.34,48.54,145836,0
+GLPG.US,D,20220907,000000,48.06,48.54,47.88,48.24,128662,0
+GLPG.US,D,20220908,000000,48.06,49.15,48.02,48.57,198752,0
+GLPG.US,D,20220909,000000,48.8,48.8,47.72,48.16,168254,0
+GLPG.US,D,20220912,000000,52,52.63,51.3898,51.99,464728,0
+GLPG.US,D,20220913,000000,50.87,51,49.02,49.19,125063,0
+GLPG.US,D,20220914,000000,49.44,49.59,48.77,48.98,145211,0
+GLPG.US,D,20220915,000000,48.49,49.38,48.47,48.61,77304,0
+GLPG.US,D,20220916,000000,48.21,48.27,47.43,48.11,130290,0
+GLPG.US,D,20220919,000000,47.62,48.2,47.07,47.32,220827,0
+GLPG.US,D,20220920,000000,47.04,47.56,47.04,47.27,189999,0
+GLPG.US,D,20220921,000000,46.71,47.33,46.01,46.04,180472,0
+GLPG.US,D,20220922,000000,45.44,45.64,45,45.16,164819,0
+GLPG.US,D,20220923,000000,43.81,44.23,43.01,43.55,148251,0
+GLPG.US,D,20220926,000000,42.66,43.5,42.15,42.39,171283,0
+GLPG.US,D,20220927,000000,42.85,43.35,42.31,42.49,119715,0
+GLPG.US,D,20220928,000000,42.29,43.01,42.11,42.89,122950,0
+GLPG.US,D,20220929,000000,42.41,42.485,41.65,42.27,128481,0
+GLPG.US,D,20220930,000000,42.5,43.16,42.49,42.64,153487,0
+GLPG.US,D,20221003,000000,42.17,42.9,41.92,42.85,241107,0
+GLPG.US,D,20221004,000000,44.4,45.27,44.15,45.22,160754,0
+GLPG.US,D,20221005,000000,44.11,44.38,43.5,44.22,58737,0
+GLPG.US,D,20221006,000000,44.12,44.14,43.55,43.55,205462,0
+GLPG.US,D,20221007,000000,43.45,43.56,42.17,42.3,153644,0
+GLPG.US,D,20221010,000000,42.63,42.67,41.23,41.5,233011,0
+GLPG.US,D,20221011,000000,41.65,42.55,41.1,41.91,100152,0
+GLPG.US,D,20221012,000000,42.19,42.36,41.77,42.1,114259,0
+GLPG.US,D,20221013,000000,41.9,43.699,41.82,43.19,173481,0
+GLPG.US,D,20221014,000000,44.5,44.96,43.34,43.47,102863,0
+GLPG.US,D,20221017,000000,44.48,44.89,44.26,44.58,115905,0
+GLPG.US,D,20221018,000000,45.64,45.69,44.51,45.6,116475,0
+GLPG.US,D,20221019,000000,44.78,44.95,43.55,43.91,131102,0
+GLPG.US,D,20221020,000000,42.51,43.78,42.51,43.28,95565,0
+GLPG.US,D,20221021,000000,43.16,44.35,43.02,44.34,117682,0
+GLPG.US,D,20221024,000000,44.7,45.09,44.38,44.94,77962,0
+GLPG.US,D,20221025,000000,44.66,45.44,44.64,45.14,66444,0
+GLPG.US,D,20221026,000000,44.89,46.51,44.89,45.99,202450,0
+GLPG.US,D,20221027,000000,45.76,45.95,45,45.1,63516,0
+GLPG.US,D,20221028,000000,45.26,45.69,44.72,45.48,126838,0
+GLPG.US,D,20221031,000000,45.29,45.81,45.06,45.54,210104,0
+GLPG.US,D,20221101,000000,46.56,46.97,46.01,46.51,289807,0
+GLPG.US,D,20221102,000000,45.53,46.82,45.13,45.91,273992,0
+GLPG.US,D,20221103,000000,45.04,46.21,44.78,45.25,213615,0
+GLPG.US,D,20221104,000000,45.72,45.72,41.79,42.75,435282,0
+GLPG.US,D,20221107,000000,41.09,41.73,40.78,41.27,399503,0
+GLPG.US,D,20221108,000000,40.37,41.25,40.12,41.13,335887,0
+GLPG.US,D,20221109,000000,40.27,40.87,40.02,40.09,347997,0
+GLPG.US,D,20221110,000000,41.2,41.61,40.535,41.46,260760,0
+GLPG.US,D,20221111,000000,41.23,41.972,40.93,41.81,88336,0
+GLPG.US,D,20221114,000000,41.36,42.22,41.35,41.78,128144,0
+GLPG.US,D,20221115,000000,42.65,42.73,41.37,41.7,107245,0
+GLPG.US,D,20221116,000000,41.82,41.99,41.37,41.47,84177,0
+GLPG.US,D,20221117,000000,40.73,41.2,40.55,40.97,83314,0
+GLPG.US,D,20221118,000000,40.68,41.03,40.45,41,105004,0
+GLPG.US,D,20221121,000000,40.74,40.84,40.31,40.47,82561,0
+GLPG.US,D,20221122,000000,40,40.625,39.71,40.5,101424,0
+GLPG.US,D,20221123,000000,40.29,41,40.26,40.85,100582,0
+GLPG.US,D,20221125,000000,40.63,40.84,40.46,40.68,37344,0
+GLPG.US,D,20221128,000000,40.95,41.35,40.07,40.24,110024,0
+GLPG.US,D,20221129,000000,39.94,40,39.11,39.14,180358,0
+GLPG.US,D,20221130,000000,39.3,39.92,38.97,39.77,181138,0
+GLPG.US,D,20221201,000000,39.94,40.3,39.695,40.07,114165,0
+GLPG.US,D,20221202,000000,39.99,40.46,39.74,40.45,112025,0
+GLPG.US,D,20221205,000000,40.1,40.11,38.74,38.92,321488,0
+GLPG.US,D,20221206,000000,38.75,38.86,38.05,38.25,214954,0
+GLPG.US,D,20221207,000000,38.31,38.54,37.63,37.74,134707,0
+GLPG.US,D,20221208,000000,37.76,38.12,37.6,37.83,146656,0
+GLPG.US,D,20221209,000000,37.4,37.72,37.235,37.44,282265,0
+GLPG.US,D,20221212,000000,37.92,38.58,37.725,38.41,250261,0
+GLPG.US,D,20221213,000000,39.26,39.51,38.25,39.16,281207,0
+GLPG.US,D,20221214,000000,38.82,42.36,38.74,40.71,667510,0
+GLPG.US,D,20221215,000000,40.8,41.1,40.6,41.07,303979,0
+GLPG.US,D,20221216,000000,40.8,40.99,39.795,40.06,254422,0
+GLPG.US,D,20221219,000000,39.94,40.08,39.34,39.67,134872,0
+GLPG.US,D,20221220,000000,40.01,41.2,39.85,40.49,271774,0
+GLPG.US,D,20221221,000000,40.74,42.07,40.58,42,173820,0
+GLPG.US,D,20221222,000000,42.04,42.31,41.58,42.27,62921,0
+GLPG.US,D,20221223,000000,42.64,42.74,41.89,42.19,93137,0
+GLPG.US,D,20221227,000000,42.63,42.895,42.27,42.8,213754,0
+GLPG.US,D,20221228,000000,42.96,43.66,42.91,43.6,246615,0
+GLPG.US,D,20221229,000000,43.78,44.62,43.6,44.54,307451,0
+GLPG.US,D,20221230,000000,44.38,44.61,43.78,44.38,103786,0
+GLPG.US,D,20230103,000000,44.53,44.88,43.95,44.35,104799,0
+GLPG.US,D,20230104,000000,44.97,45,43.45,43.76,95644,0
+GLPG.US,D,20230105,000000,44.02,44.14,43.6,43.84,92888,0
+GLPG.US,D,20230106,000000,43.91,44.41,43.45,44.02,65045,0
+GLPG.US,D,20230109,000000,44.92,45.21,44.5786,45.12,168954,0
+GLPG.US,D,20230110,000000,45.93,46.83,45.93,46.68,144279,0
+GLPG.US,D,20230111,000000,46.64,47.08,46.19,46.76,115354,0
+GLPG.US,D,20230112,000000,46.98,47.06,46.29,46.61,67809,0
+GLPG.US,D,20230113,000000,47.22,47.48,46.31,46.69,125150,0
+GLPG.US,D,20230117,000000,47.19,48.07,46.73,48,152552,0
+GLPG.US,D,20230118,000000,47.96,48.03,47.31,47.82,174691,0
+GLPG.US,D,20230119,000000,47.22,47.37,45.95,45.99,64275,0
+GLPG.US,D,20230120,000000,46.14,46.3,45.48,45.82,120070,0
+GLPG.US,D,20230123,000000,47.06,47.25,45.94,46.22,131976,0
+GLPG.US,D,20230124,000000,45.99,46.01,44.85,45.05,106966,0
+GLPG.US,D,20230125,000000,44.81,45.1,44.32,44.54,84052,0
+GLPG.US,D,20230126,000000,44.89,44.99,44.01,44.57,69571,0
+GLPG.US,D,20230127,000000,43.7,44.545,43.63,44.19,107704,0
+GLPG.US,D,20230130,000000,44.25,44.4,43.49,43.79,64241,0
+GLPG.US,D,20230131,000000,43.52,44.19,43.4,44.17,64946,0
+GLPG.US,D,20230201,000000,43.87,44.01,43.33,43.67,94528,0
+GLPG.US,D,20230202,000000,44.03,44.07,43.05,43.4,111514,0
+GLPG.US,D,20230203,000000,43.27,43.91,41.59,42.42,338953,0
+GLPG.US,D,20230206,000000,42.32,43.26,42.16,43.25,161011,0
+GLPG.US,D,20230207,000000,42.96,43.54,42.595,43.4,92308,0
+GLPG.US,D,20230208,000000,43.52,43.86,43.27,43.58,92983,0
+GLPG.US,D,20230209,000000,40.08,40.46,39.84,40.38,686134,0
+GLPG.US,D,20230210,000000,40.34,40.6699,39.76,40.52,295765,0
+GLPG.US,D,20230213,000000,39.79,41.09,39.74,40.92,400986,0
+GLPG.US,D,20230214,000000,40.27,40.65,39.76,40.25,428011,0
+GLPG.US,D,20230215,000000,39.71,40.355,39.63,40.01,260833,0
+GLPG.US,D,20230216,000000,39.46,39.75,39.13,39.24,208920,0
+GLPG.US,D,20230217,000000,39.11,39.735,39,39.43,135530,0
+GLPG.US,D,20230221,000000,38.95,39.225,38.76,39.12,167467,0
+GLPG.US,D,20230222,000000,39.14,40.04,38.895,39.64,268491,0
+GLPG.US,D,20230223,000000,39.1,39.71,38.66,39.64,277651,0
+GLPG.US,D,20230224,000000,36.7,38.77,36.54,38.19,1179360,0
+GLPG.US,D,20230227,000000,38.03,38.41,37.51,37.73,317159,0
+GLPG.US,D,20230228,000000,36.93,37.74,36.91,37.485,436775,0
+GLPG.US,D,20230301,000000,37.44,38.09,37.42,37.63,844639,0
+GLPG.US,D,20230302,000000,36.56,37.15,36.545,36.67,611658,0
+GLPG.US,D,20230303,000000,36.36,36.849,36.2,36.84,700078,0
+GLPG.US,D,20230306,000000,37.05,37.67,36.87,37.16,574774,0
+GLPG.US,D,20230307,000000,37.14,37.15,36.7,36.78,429550,0
+GLPG.US,D,20230308,000000,36.575,37.12,36.52,37.08,840399,0
+GLPG.US,D,20230309,000000,37.05,37.66,37,37.62,403685,0
+GLPG.US,D,20230310,000000,37.55,37.88,37.2,37.5,496474,0
+GLPG.US,D,20230313,000000,37.38,39.06,37.38,38.81,429487,0
+GLPG.US,D,20230314,000000,38.82,39.14,38.58,38.81,302155,0
+GLPG.US,D,20230315,000000,38.05,38.88,37.9,38.68,559546,0
+GLPG.US,D,20230316,000000,38.69,39.585,38.5,39.48,347546,0
+GLPG.US,D,20230317,000000,39.45,39.57,38.92,38.98,268352,0
+GLPG.US,D,20230320,000000,38.36,38.41,37.95,37.96,224518,0
+GLPG.US,D,20230321,000000,38.18,38.42,38.09,38.24,178143,0
+GLPG.US,D,20230322,000000,38.21,38.21,37.38,37.38,229276,0
+GLPG.US,D,20230323,000000,37.77,37.98,37.4475,37.64,192995,0
+GLPG.US,D,20230324,000000,37.39,37.635,37.04,37.55,144129,0
+GLPG.US,D,20230327,000000,37.41,37.74,37,37.27,181781,0
+GLPG.US,D,20230328,000000,36.51,36.62,36.165,36.5,565575,0
+GLPG.US,D,20230329,000000,36.72,37.98,36.625,37.63,226009,0
+GLPG.US,D,20230330,000000,37.68,37.815,37.42,37.53,82567,0
+GLPG.US,D,20230331,000000,37.74,38.745,37.74,38.64,250987,0
+GLPG.US,D,20230403,000000,38.07,38.25,37.93,38.08,179608,0
+GLPG.US,D,20230404,000000,37.92,38.07,37.7,37.82,140455,0
+GLPG.US,D,20230405,000000,37.62,38.17,37.565,37.67,119971,0
+GLPG.US,D,20230406,000000,38.02,38.75,37.99,38.47,141861,0
+GLPG.US,D,20230410,000000,38.49,38.86,37.83,37.94,82269,0
+GLPG.US,D,20230411,000000,38.3,38.76,38.03,38.22,99945,0
+GLPG.US,D,20230412,000000,38.66,38.69,38.105,38.3,82133,0
+GLPG.US,D,20230413,000000,38.3,39.19,38.3,38.77,104013,0
+GLPG.US,D,20230414,000000,38.91,38.91,37.91,38.37,141999,0
+GLPG.US,D,20230417,000000,38.19,38.26,37.83,38.1,85405,0
+GLPG.US,D,20230418,000000,37.62,37.77,37.43,37.46,193436,0
+GLPG.US,D,20230419,000000,37.32,37.9,37.25,37.75,117959,0
+GLPG.US,D,20230420,000000,37.28,37.43,37.2,37.4,155020,0
+GLPG.US,D,20230421,000000,37.36,39.66,37.36,38.82,260293,0
+GLPG.US,D,20230424,000000,38.78,38.97,38.37,38.72,114834,0
+GLPG.US,D,20230425,000000,38.63,38.94,38.33,38.37,110359,0
+GLPG.US,D,20230426,000000,38.34,39.3,38.09,39.15,401857,0
+GLPG.US,D,20230427,000000,38.82,39.2,38.48,39,201148,0
+GLPG.US,D,20230428,000000,38.82,39.03,38.33,39,182084,0
+GLPG.US,D,20230501,000000,39,40.23,39,39.91,370442,0
+GLPG.US,D,20230502,000000,40.15,41.15,40.02,41,418868,0
+GLPG.US,D,20230503,000000,39.63,40.43,38.83,40.25,578771,0
+GLPG.US,D,20230504,000000,39.47,40.61,39.33,40.5,260518,0
+GLPG.US,D,20230505,000000,41.66,42.97,41.36,42.89,896541,0
+GLPG.US,D,20230508,000000,42.6,42.75,41.09,41.99,329272,0
+GLPG.US,D,20230509,000000,41.18,41.98,41.18,41.85,313832,0
+GLPG.US,D,20230510,000000,41.88,42.095,41.39,41.9,256189,0
+GLPG.US,D,20230511,000000,42.08,42.1,41.12,41.17,95967,0
+GLPG.US,D,20230512,000000,41.44,41.45,40.485,40.51,119831,0
+GLPG.US,D,20230515,000000,41.48,42.19,41.4,42,157935,0
+GLPG.US,D,20230516,000000,41.64,42.64,41,42.5,498214,0
+GLPG.US,D,20230517,000000,41.99,42.03,40.86,41.61,204692,0
+GLPG.US,D,20230518,000000,42.88,44.2,42.79,43.81,595378,0
+GLPG.US,D,20230519,000000,42.92,44.64,42.92,44.17,389931,0
+GLPG.US,D,20230522,000000,44.14,45.15,44.14,44.52,287567,0
+GLPG.US,D,20230523,000000,44.66,45.21,44.44,44.46,156046,0
+GLPG.US,D,20230524,000000,44.83,44.85,43.7,43.79,123279,0
+GLPG.US,D,20230525,000000,44.05,44.05,42.97,43.14,84541,0
+GLPG.US,D,20230526,000000,43.18,43.41,42.87,42.88,92234,0
+GLPG.US,D,20230530,000000,42.88,42.89,42.02,42.14,149318,0
+GLPG.US,D,20230531,000000,41.35,41.83,41.02,41.36,224193,0
+GLPG.US,D,20230601,000000,41.3,41.38,40.65,41,349835,0
+GLPG.US,D,20230602,000000,41.54,41.84,41.09,41.46,101045,0
+GLPG.US,D,20230605,000000,41.62,42.01,41.48,41.85,71969,0
+GLPG.US,D,20230606,000000,41.87,43.02,41.84,42.41,163437,0
+GLPG.US,D,20230607,000000,42.26,42.85,41.92,42.75,387366,0
+GLPG.US,D,20230608,000000,42.74,43.03,42.44,42.89,103716,0
+GLPG.US,D,20230609,000000,42.89,43.18,42.81,43.04,110886,0
+GLPG.US,D,20230612,000000,41.4,42.75,40.91,42.24,367430,0
+GLPG.US,D,20230613,000000,41.85,42.39,41.84,42.08,94400,0
+GLPG.US,D,20230614,000000,41.74,42.06,41.52,41.63,66572,0
+GLPG.US,D,20230615,000000,42.05,42.51,41.69,42.46,131661,0
+GLPG.US,D,20230616,000000,42.61,43.135,42.225,42.4,169030,0
+GLPG.US,D,20230620,000000,41.39,41.84,41.19,41.25,129047,0
+GLPG.US,D,20230621,000000,40.75,40.82,40.155,40.59,111170,0
+GLPG.US,D,20230622,000000,40.69,41.31,40.52,41.14,70521,0
+GLPG.US,D,20230623,000000,40.85,41.13,40.645,41,226184,0
+GLPG.US,D,20230626,000000,41.15,41.24,40.27,40.53,95830,0
+GLPG.US,D,20230627,000000,40.8,41.02,40.33,40.92,54729,0
+GLPG.US,D,20230628,000000,40.4,40.67,40.18,40.3,71934,0
+GLPG.US,D,20230629,000000,40.19,40.6,40.02,40.38,73087,0
+GLPG.US,D,20230630,000000,41.01,41.16,40.63,40.66,67825,0
+GLPG.US,D,20230703,000000,41.27,41.57,40.88,40.92,72300,0
+GLPG.US,D,20230705,000000,41.27,41.62,41.06,41.32,77684,0
+GLPG.US,D,20230706,000000,41.1,41.14,40.63,40.83,63271,0
+GLPG.US,D,20230707,000000,41.07,41.21,40.68,41,77596,0
+GLPG.US,D,20230710,000000,40.53,40.96,40.5,40.82,105569,0
+GLPG.US,D,20230711,000000,40.79,40.85,40.44,40.76,133018,0
+GLPG.US,D,20230712,000000,41.16,41.499,41.02,41.48,83548,0
+GLPG.US,D,20230713,000000,42.04,42.22,41.84,41.91,53502,0
+GLPG.US,D,20230714,000000,42.5,42.55,41.6,41.79,119292,0
+GLPG.US,D,20230717,000000,42.34,42.69,41.86,41.92,103087,0
+GLPG.US,D,20230718,000000,41.99,42.62,41.99,42.51,84882,0
+GLPG.US,D,20230719,000000,43.17,43.24,42.62,42.68,69405,0
+GLPG.US,D,20230720,000000,42.93,43.01,42.145,42.58,83665,0
+GLPG.US,D,20230721,000000,42.81,43.22,42.45,42.98,53793,0
+GLPG.US,D,20230724,000000,42.48,42.61,41.95,42.08,140965,0
+GLPG.US,D,20230725,000000,41.7,41.83,41.08,41.17,226837,0
+GLPG.US,D,20230726,000000,41.13,41.46,40.95,41.03,78382,0
+GLPG.US,D,20230727,000000,41.2,41.24,40.18,40.42,106231,0
+GLPG.US,D,20230728,000000,40.53,41.93,40.53,41.82,134586,0
+GLPG.US,D,20230731,000000,41.57,42.65,41.57,42.35,159475,0
+GLPG.US,D,20230801,000000,42,42.06,41.46,42.02,78958,0
+GLPG.US,D,20230802,000000,41.75,41.995,41.185,41.79,111163,0
+GLPG.US,D,20230803,000000,42.18,42.48,41.92,42.2,85717,0
+GLPG.US,D,20230804,000000,43.97,44.25,42.36,42.36,268194,0
+GLPG.US,D,20230807,000000,42.42,42.42,40.38,40.43,353509,0
+GLPG.US,D,20230808,000000,40,40.18,38.98,38.99,1127306,0
+GLPG.US,D,20230809,000000,38.69,39.21,38.64,38.76,267130,0
+GLPG.US,D,20230810,000000,39.48,40.15,39.42,39.69,147564,0
+GLPG.US,D,20230811,000000,39.19,39.64,39.14,39.32,157199,0
+GLPG.US,D,20230814,000000,38.99,39.64,38.94,39.24,105150,0
+GLPG.US,D,20230815,000000,39.08,39.47,38.8,39.04,93854,0
+GLPG.US,D,20230816,000000,38.97,39.12,38.67,38.94,92956,0
+GLPG.US,D,20230817,000000,38.9,39.16,38.79,38.88,75642,0
+GLPG.US,D,20230818,000000,38.46,39.3,38.44,38.81,83203,0
+GLPG.US,D,20230821,000000,39.6,39.7,38.635,38.84,476146,0
+GLPG.US,D,20230822,000000,38.59,38.87,37.995,38.28,341001,0
+GLPG.US,D,20230823,000000,38.2,38.87,38.11,38.29,122729,0
+GLPG.US,D,20230824,000000,37.24,37.49,37.07,37.36,245187,0
+GLPG.US,D,20230825,000000,37.26,37.82,37.26,37.68,107824,0
+GLPG.US,D,20230828,000000,37.35,37.93,37.35,37.73,83904,0
+GLPG.US,D,20230829,000000,38.17,38.26,37.75,37.79,92401,0
+GLPG.US,D,20230830,000000,38.04,38.17,37.67,37.74,62069,0
+GLPG.US,D,20230831,000000,37.72,38.2,37.68,37.89,76817,0
+GLPG.US,D,20230901,000000,38.29,38.3,37.98,38.06,40444,0
+GLPG.US,D,20230905,000000,37.93,38.01,37.02,37.23,73942,0
+GLPG.US,D,20230906,000000,37.01,37.335,36.79,37.26,122752,0
+GLPG.US,D,20230907,000000,37.19,37.28,36.93,37.26,64364,0
+GLPG.US,D,20230908,000000,37.05,37.21,36.98,37.04,90511,0
+GLPG.US,D,20230911,000000,37.02,37.125,36.68,36.68,51306,0
+GLPG.US,D,20230912,000000,36.85,36.85,36.05,36.13,204757,0
+GLPG.US,D,20230913,000000,36.29,36.44,36.08,36.1,73554,0
+GLPG.US,D,20230914,000000,36.22,36.24,36.02,36.13,70572,0
+GLPG.US,D,20230915,000000,36.06,36.3,36,36.26,82274,0
+GLPG.US,D,20230918,000000,35.96,36.12,35.79,35.95,102283,0
+GLPG.US,D,20230919,000000,35.7,35.94,35.52,35.72,75362,0
+GLPG.US,D,20230920,000000,36.21,36.21,35.59,35.66,47737,0
+GLPG.US,D,20230921,000000,35.43,35.43,34.94,35.16,128194,0
+GLPG.US,D,20230922,000000,34.99,35.4,34.85,35.27,86885,0
+GLPG.US,D,20230925,000000,34.66,35.1,34.63,34.71,84986,0
+GLPG.US,D,20230926,000000,34.52,34.83,34.36,34.44,106341,0
+GLPG.US,D,20230927,000000,34.88,34.92,34.25,34.3,38289,0
+GLPG.US,D,20230928,000000,34.25,34.29,34.01,34.17,91955,0
+GLPG.US,D,20230929,000000,34.53,34.68,34.33,34.55,94875,0
+GLPG.US,D,20231002,000000,34.35,34.6,34.2,34.4,155855,0
+GLPG.US,D,20231003,000000,34,34.14,33.78,33.86,159548,0
+GLPG.US,D,20231004,000000,34.09,34.23,33.69,33.98,62446,0
+GLPG.US,D,20231005,000000,33.99,34.92,33.99,34.9,613824,0
+GLPG.US,D,20231006,000000,35.25,35.64,35.13,35.58,136017,0
+GLPG.US,D,20231009,000000,35.61,35.66,34.98,35.28,116209,0
+GLPG.US,D,20231010,000000,35.74,35.87,35.15,35.35,124176,0
+GLPG.US,D,20231011,000000,35.49,35.64,35.13,35.33,79334,0
+GLPG.US,D,20231012,000000,35.25,35.35,34.69,35.06,378719,0
+GLPG.US,D,20231013,000000,34.87,35,34.26,34.72,77704,0
+GLPG.US,D,20231016,000000,34.64,34.79,34.3,34.72,143120,0
+GLPG.US,D,20231017,000000,35,35.5,34.855,35.1,147201,0
+GLPG.US,D,20231018,000000,34.72,34.72,34.145,34.36,213225,0
+GLPG.US,D,20231019,000000,33.86,34.525,33.8,34.44,199579,0
+GLPG.US,D,20231020,000000,34.26,35.435,34.22,35.01,300075,0
+GLPG.US,D,20231023,000000,34.89,35.06,34.2,34.25,223244,0
+GLPG.US,D,20231024,000000,33.91,34.31,33.59,33.72,230809,0
+GLPG.US,D,20231025,000000,33.04,33.04,32.5,32.75,231621,0
+GLPG.US,D,20231026,000000,32.64,32.84,32.43,32.59,134798,0
+GLPG.US,D,20231027,000000,32.74,32.74,31.86,31.87,361605,0
+GLPG.US,D,20231030,000000,32.23,33.055,32.23,32.86,245894,0
+GLPG.US,D,20231031,000000,32.77,33.52,32.75,33.44,238562,0
+GLPG.US,D,20231101,000000,32.87,33.7,32.76,33.33,121665,0
+GLPG.US,D,20231102,000000,34.82,34.92,34.07,34.53,140220,0
+GLPG.US,D,20231103,000000,36.72,37.47,36.72,37.06,272433,0
+GLPG.US,D,20231106,000000,38.91,38.97,38.03,38.09,511857,0
+GLPG.US,D,20231107,000000,38.12,38.33,37.745,38.07,100417,0
+GLPG.US,D,20231108,000000,37.38,37.38,36.6,36.7,122933,0
+GLPG.US,D,20231109,000000,36.7,36.7,36.02,36.25,174106,0
+GLPG.US,D,20231110,000000,35.93,36.39,35.85,36.34,180032,0
+GLPG.US,D,20231113,000000,36.42,36.5,35.975,36.38,77917,0
+GLPG.US,D,20231114,000000,36.75,37.59,36.75,37.36,234584,0
+GLPG.US,D,20231115,000000,37.28,37.895,37.28,37.67,178979,0
+GLPG.US,D,20231116,000000,37.75,37.84,36.94,36.96,167259,0
+GLPG.US,D,20231117,000000,37.28,37.74,37.15,37.51,79747,0
+GLPG.US,D,20231120,000000,38.53,38.55,37.28,37.39,191892,0
+GLPG.US,D,20231121,000000,36.87,37.04,36.61,36.87,247105,0
+GLPG.US,D,20231122,000000,36.79,37.19,36.79,37.01,75269,0
+GLPG.US,D,20231124,000000,37.05,37.3,37,37.01,31039,0
+GLPG.US,D,20231127,000000,37,37.65,37,37.52,122243,0
+GLPG.US,D,20231128,000000,37.25,37.25,36.76,37.2,74533,0
+GLPG.US,D,20231129,000000,37.04,37.26,36.92,36.96,64210,0
+GLPG.US,D,20231130,000000,36.6,37.485,36.575,37.43,82741,0
+GLPG.US,D,20231201,000000,37.2,37.975,37.17,37.81,91964,0
+GLPG.US,D,20231204,000000,38.53,38.86,38.3,38.36,111743,0
+GLPG.US,D,20231205,000000,38.93,39.14,38.76,38.79,145001,0
+GLPG.US,D,20231206,000000,39.27,39.31,38.9,39.16,77457,0
+GLPG.US,D,20231207,000000,39.36,39.685,39.22,39.28,70594,0
+GLPG.US,D,20231208,000000,39.31,39.56,39.01,39.49,120619,0
+GLPG.US,D,20231211,000000,39.04,39.66,38.96,39.39,162572,0
+GLPG.US,D,20231212,000000,38.89,39.6199,38.715,39.55,155792,0
+GLPG.US,D,20231213,000000,39.61,40.32,39.52,40.24,154563,0
+GLPG.US,D,20231214,000000,40.68,40.89,40.29,40.29,121356,0
+GLPG.US,D,20231215,000000,40.25,40.35,39.52,39.65,261011,0
+GLPG.US,D,20231218,000000,39.68,39.68,39.12,39.27,109278,0
+GLPG.US,D,20231219,000000,39.29,39.66,39.22,39.6,104893,0
+GLPG.US,D,20231220,000000,39.6,39.81,38.94,39.01,141567,0
+GLPG.US,D,20231221,000000,39.28,39.42,38.81,39.25,83848,0
+GLPG.US,D,20231222,000000,39.45,40.03,39.45,39.9,77798,0
+GLPG.US,D,20231226,000000,40.01,40.24,39.9,40.12,58950,0
+GLPG.US,D,20231227,000000,40.98,41.01,40.47,40.61,93660,0
+GLPG.US,D,20231228,000000,40.77,41.03,40.5,40.71,150763,0
+GLPG.US,D,20231229,000000,40.91,41.05,40.64,40.65,72533,0
+GLPG.US,D,20240102,000000,40.6,41.5,40.6,41.34,189005,0
+GLPG.US,D,20240103,000000,41.18,41.6,41.08,41.17,80657,0
+GLPG.US,D,20240104,000000,41.5,41.79,41.37,41.41,120286,0
+GLPG.US,D,20240105,000000,41.43,41.46,41.04,41.3,123233,0
+GLPG.US,D,20240108,000000,41.46,42.455,41.36,42.44,173824,0
+GLPG.US,D,20240109,000000,42.28,42.4,41.685,41.87,123489,0
+GLPG.US,D,20240110,000000,40.87,41.28,40.24,40.4,113724,0
+GLPG.US,D,20240111,000000,39.87,40.16,39.515,40.05,177394,0
+GLPG.US,D,20240112,000000,39.75,40.28,39.52,39.67,160663,0
+GLPG.US,D,20240116,000000,38.66,39,38.34,38.82,190027,0
+GLPG.US,D,20240117,000000,38.32,38.76,38.17,38.7,140003,0
+GLPG.US,D,20240118,000000,38.18,38.23,37.52,37.84,193359,0
+GLPG.US,D,20240119,000000,37.32,37.9,37.29,37.67,184467,0
+GLPG.US,D,20240122,000000,37.77,38.075,37.62,38.02,129947,0
+GLPG.US,D,20240123,000000,38.18,38.23,37.89,38.19,67166,0
+GLPG.US,D,20240124,000000,38.82,38.82,38.16,38.28,79247,0
+GLPG.US,D,20240125,000000,38.27,38.37,37.24,37.51,180801,0
+GLPG.US,D,20240126,000000,37.69,38.2792,37.65,38.165,74264,0
+GLPG.US,D,20240129,000000,37.83,38.36,37.78,38.32,70861,0
+GLPG.US,D,20240130,000000,38.27,38.27,37.795,37.87,87506,0
+GLPG.US,D,20240131,000000,37.82,38.12,37.41,37.57,132643,0
+GLPG.US,D,20240201,000000,37.48,37.98,37.36,37.93,133643,0
+GLPG.US,D,20240202,000000,37.8,37.8,37.19,37.5,102395,0
+GLPG.US,D,20240205,000000,37.49,37.99,37.35,37.87,96177,0
+GLPG.US,D,20240206,000000,38.2,38.96,38.19,38.96,69113,0
+GLPG.US,D,20240207,000000,38.96,38.96,38.36,38.49,55940,0
+GLPG.US,D,20240208,000000,38.8,39.16,38.52,38.98,74025,0
+GLPG.US,D,20240209,000000,39.34,39.93,39.33,39.71,76570,0
+GLPG.US,D,20240212,000000,39.44,39.72,39.185,39.67,71774,0
+GLPG.US,D,20240213,000000,39.12,39.4,38.92,39.06,72935,0
+GLPG.US,D,20240214,000000,38.39,39.08,38.29,39,105467,0
+GLPG.US,D,20240215,000000,39.04,39.74,39.04,39.55,85882,0
+GLPG.US,D,20240216,000000,39.45,39.95,39.25,39.66,231502,0
+GLPG.US,D,20240220,000000,39.87,40.34,39.25,39.42,64540,0
+GLPG.US,D,20240221,000000,38.57,38.95,38.19,38.67,92409,0
+GLPG.US,D,20240222,000000,38.84,39.91,38.57,39.51,88404,0
+GLPG.US,D,20240223,000000,37.55,38.01,35.72,36.24,534213,0
+GLPG.US,D,20240226,000000,36.23,37.12,36.15,36.5,197614,0
+GLPG.US,D,20240227,000000,36.59,37.224,36.48,36.74,206262,0
+GLPG.US,D,20240228,000000,36.7,36.79,35.995,36.08,162610,0
+GLPG.US,D,20240229,000000,35.81,36.165,35.11,35.11,190345,0
+GLPG.US,D,20240301,000000,35.08,35.28,34.8,35.11,124097,0
+GLPG.US,D,20240304,000000,34.87,35.18,34.54,34.66,103663,0
+GLPG.US,D,20240305,000000,34.72,34.88,34.48,34.51,121663,0
+GLPG.US,D,20240306,000000,34.6,34.62,34.35,34.44,115845,0
+GLPG.US,D,20240307,000000,34.56,34.686,34.38,34.46,93952,0
+GLPG.US,D,20240308,000000,34.58,35.06,34.36,34.47,65447,0
+GLPG.US,D,20240311,000000,34.58,34.98,34.52,34.65,89107,0
+GLPG.US,D,20240312,000000,34.44,34.8,34.29,34.71,80278,0
+GLPG.US,D,20240313,000000,34.41,34.68,34.255,34.6,90788,0
+GLPG.US,D,20240314,000000,34.65,34.65,34.02,34.15,70991,0
+GLPG.US,D,20240315,000000,34.26,34.44,33.9,33.97,118630,0
+GLPG.US,D,20240318,000000,33.93,33.93,33.39,33.41,113211,0
+GLPG.US,D,20240319,000000,33.37,33.45,33.17,33.37,61067,0
+GLPG.US,D,20240320,000000,33.4,34.02,33.29,33.96,59008,0
+GLPG.US,D,20240321,000000,33.63,33.84,33.26,33.42,98260,0
+GLPG.US,D,20240322,000000,33.19,33.24,32.76,32.76,63242,0
+GLPG.US,D,20240325,000000,32.73,32.83,32.545,32.68,103475,0
+GLPG.US,D,20240326,000000,32.62,32.93,32.53,32.71,66331,0
+GLPG.US,D,20240327,000000,32.64,33,32.55,32.95,127328,0
+GLPG.US,D,20240328,000000,32.18,32.21,31.88,32.2,302687,0
+GLPG.US,D,20240401,000000,32.06,32.57,31.95,32.48,89689,0
+GLPG.US,D,20240402,000000,32.12,32.12,31.685,31.77,108570,0
+GLPG.US,D,20240403,000000,31.82,31.87,31.57,31.79,86779,0
+GLPG.US,D,20240404,000000,31.93,32.15,31.72,31.81,68026,0
+GLPG.US,D,20240405,000000,31.66,32.02,31.58,31.81,73329,0
+GLPG.US,D,20240408,000000,31.67,32.1691,31.58,31.86,95031,0
+GLPG.US,D,20240409,000000,31.86,31.985,31.64,31.65,80390,0
+GLPG.US,D,20240410,000000,31.59,31.59,30.93,31.12,254527,0
+GLPG.US,D,20240411,000000,31.29,31.38,30.85,30.85,380842,0
+GLPG.US,D,20240412,000000,30.78,30.78,30.24,30.25,201332,0
+GLPG.US,D,20240415,000000,30.41,30.41,29.79,29.8,153848,0
+GLPG.US,D,20240416,000000,29.55,29.58,29.445,29.49,255855,0
+GLPG.US,D,20240417,000000,29.45,29.5,29.18,29.22,192831,0
+GLPG.US,D,20240418,000000,28.99,29.2,28.82,28.91,139107,0
+GLPG.US,D,20240419,000000,28.86,29.13,28.82,29.08,83335,0
+GLPG.US,D,20240422,000000,28.96,29.4,28.92,29.07,79965,0
+GLPG.US,D,20240423,000000,29.15,29.75,29.15,29.45,115815,0
+GLPG.US,D,20240424,000000,29.32,29.37,28.76,28.77,141150,0
+GLPG.US,D,20240425,000000,28.75,28.75,28.33,28.63,167894,0
+GLPG.US,D,20240426,000000,28.54,28.87,28.34,28.76,75390,0
+GLPG.US,D,20240429,000000,28.88,29.11,28.65,28.65,112866,0
+GLPG.US,D,20240430,000000,28.47,28.61,28.36,28.45,62862,0
+GLPG.US,D,20240501,000000,28.3,29.44,28.3,29.34,149912,0
+GLPG.US,D,20240502,000000,28.91,29.65,28.9,29.45,122761,0
+GLPG.US,D,20240503,000000,29.1,29.435,28.8,29.09,125690,0
+GLPG.US,D,20240506,000000,29.33,29.655,29,29.47,69351,0
+GLPG.US,D,20240507,000000,29.53,29.54,28.99,29.08,83071,0
+GLPG.US,D,20240508,000000,29,29.13,28.94,29.03,70841,0
+GLPG.US,D,20240509,000000,29.12,29.2,28.73,28.77,68921,0
+GLPG.US,D,20240510,000000,28.95,29.04,28.55,28.55,75533,0
+GLPG.US,D,20240513,000000,28.64,28.83,28.43,28.47,72397,0
+GLPG.US,D,20240514,000000,28.68,28.75,28.4,28.63,55263,0
+GLPG.US,D,20240515,000000,28.84,29.36,28.84,29.08,68918,0
+GLPG.US,D,20240516,000000,29.93,29.99,29.495,29.55,130358,0
+GLPG.US,D,20240517,000000,30.58,30.6,29.55,29.63,140222,0
+GLPG.US,D,20240520,000000,29.44,29.44,29.055,29.18,137603,0
+GLPG.US,D,20240521,000000,29.03,29.03,28.36,28.38,131745,0
+GLPG.US,D,20240522,000000,28.18,28.46,28.07,28.2,116737,0
+GLPG.US,D,20240523,000000,28.2,28.2,27.62,27.65,104539,0
+GLPG.US,D,20240524,000000,27.43,27.46,27.21,27.27,95712,0
+GLPG.US,D,20240528,000000,27.35,27.58,27.035,27.19,220140,0
+GLPG.US,D,20240529,000000,27.16,27.16,26.89,26.94,109804,0
+GLPG.US,D,20240530,000000,27.1,27.57,27.09,27.46,266688,0
+GLPG.US,D,20240531,000000,27.72,28.03,27.53,27.82,146650,0
+GLPG.US,D,20240603,000000,27.61,27.845,27.37,27.7,96551,0
+GLPG.US,D,20240604,000000,27.56,27.7075,27.42,27.54,57843,0
+GLPG.US,D,20240605,000000,27.29,27.36,27.12,27.16,72212,0
+GLPG.US,D,20240606,000000,27.07,27.1799,27,27.05,66273,0
+GLPG.US,D,20240607,000000,26.87,27,26.74,26.76,85738,0
+GLPG.US,D,20240610,000000,26.42,26.42,26.23,26.41,111679,0
+GLPG.US,D,20240611,000000,26.12,26.28,26.07,26.2,80439,0
+GLPG.US,D,20240612,000000,26.07,26.43,26.02,26.05,192242,0
+GLPG.US,D,20240613,000000,26,26.01,25.64,25.72,124652,0
+GLPG.US,D,20240614,000000,25.37,25.6125,25.315,25.44,132414,0
+GLPG.US,D,20240617,000000,25.88,25.88,25.32,25.74,123384,0
+GLPG.US,D,20240618,000000,26.02,26.02,25.74,25.84,107768,0
+GLPG.US,D,20240620,000000,25.77,25.79,25.61,25.63,65159,0
+GLPG.US,D,20240621,000000,25.64,25.85,25.53,25.75,95615,0
+GLPG.US,D,20240624,000000,25.98,26.19,25.89,26.18,130131,0
+GLPG.US,D,20240625,000000,25.87,25.91,25.61,25.63,72882,0
+GLPG.US,D,20240626,000000,25.29,25.312273,25.02,25.14,128994,0
+GLPG.US,D,20240627,000000,24.99,25.31,24.84,25.14,197460,0
+GLPG.US,D,20240628,000000,25.06,25.08,24.78,24.78,240016,0
+GLPG.US,D,20240701,000000,24.78,25.46,24.78,25.01,179870,0
+GLPG.US,D,20240702,000000,25.13,25.415,25.02,25.34,101134,0
+GLPG.US,D,20240703,000000,25.39,25.475,24.86,24.89,65908,0
+GLPG.US,D,20240705,000000,25.12,25.22,24.89,25.09,236417,0
+GLPG.US,D,20240708,000000,25.43,25.72,25.26,25.71,141357,0
+GLPG.US,D,20240709,000000,25.75,26.32,25.67,26.25,110939,0
+GLPG.US,D,20240710,000000,26.49,26.7215,26.32,26.65,105227,0
+GLPG.US,D,20240711,000000,27,27.28,26.92,27.02,146330,0
+GLPG.US,D,20240712,000000,27.13,27.38,27,27,75445,0
+GLPG.US,D,20240715,000000,26.88,26.88,26.46,26.48,96502,0
+GLPG.US,D,20240716,000000,26.02,26.5,26.02,26.37,51073,0
+GLPG.US,D,20240717,000000,26.47,27.11,26.37,27,140083,0
+GLPG.US,D,20240718,000000,27.02,27.21,26.74,26.75,80153,0
+GLPG.US,D,20240719,000000,26.44,26.5,25.94,26.16,37127,0
+GLPG.US,D,20240722,000000,26.5,27.27,26.39,27.23,152511,0
+GLPG.US,D,20240723,000000,27.03,27.2882,26.86,27.22,82999,0
+GLPG.US,D,20240724,000000,27.22,27.375,27.08,27.22,59999,0
+GLPG.US,D,20240725,000000,26.95,27.63,26.94,27.39,96438,0
+GLPG.US,D,20240726,000000,27.32,27.49,27.2501,27.48,52003,0
+GLPG.US,D,20240729,000000,27.24,27.68,27.19,27.65,63057,0
+GLPG.US,D,20240730,000000,27.41,27.7,27.27,27.65,131801,0
+GLPG.US,D,20240731,000000,27.15,27.3,26.63,26.67,90844,0
+GLPG.US,D,20240801,000000,27.08,27.09,26.73,26.89,89581,0
+GLPG.US,D,20240802,000000,26.45,26.59,25.43,25.52,375091,0
+GLPG.US,D,20240805,000000,25,25.26,24.77,24.85,167769,0
+GLPG.US,D,20240806,000000,25.16,25.5,25.09,25.34,118353,0
+GLPG.US,D,20240807,000000,26.2,26.715,26.07,26.16,128624,0
+GLPG.US,D,20240808,000000,25.93,25.945,25.47,25.48,109070,0
+GLPG.US,D,20240809,000000,25.27,25.27,24.75,24.81,146659,0
+GLPG.US,D,20240812,000000,24.88,24.89,24.32,24.38,130154,0
+GLPG.US,D,20240813,000000,24.23,24.49,24.23,24.46,147620,0
+GLPG.US,D,20240814,000000,24.38,24.45,24.16,24.2,53996,0
+GLPG.US,D,20240815,000000,24.34,24.53,24.25,24.36,103602,0
+GLPG.US,D,20240816,000000,24.44,24.57,24.34,24.44,60702,0
+GLPG.US,D,20240819,000000,24.45,24.89,24.45,24.86,87277,0
+GLPG.US,D,20240820,000000,24.94,25.03,24.7,24.83,116950,0
+GLPG.US,D,20240821,000000,25.24,25.425,25.13,25.22,115158,0
+GLPG.US,D,20240822,000000,25.31,25.31,24.8,24.89,77328,0
+GLPG.US,D,20240823,000000,25.9,26.185,25.712,25.89,209557,0
+GLPG.US,D,20240826,000000,28.96,28.96,28.3,28.39,1308498,0
+GLPG.US,D,20240827,000000,29.31,29.64,29.02,29.64,479429,0
+GLPG.US,D,20240828,000000,29.57,30.12,29.38,30.06,441736,0
+GLPG.US,D,20240829,000000,29.89,30,29.645,29.76,118317,0
+GLPG.US,D,20240830,000000,29.3,29.505,28.9634,29.12,82476,0
+GLPG.US,D,20240903,000000,29.07,29.47,28.7,28.77,148805,0
+GLPG.US,D,20240904,000000,28.5,28.73,28.38,28.54,103746,0
+GLPG.US,D,20240905,000000,28.55,28.55,28.09,28.17,105880,0
+GLPG.US,D,20240906,000000,28.11,28.3,27.535,27.58,150952,0
+GLPG.US,D,20240909,000000,27.75,28.43,27.72,28.37,203427,0
+GLPG.US,D,20240910,000000,28.29,29.04,27.98,28.99,160118,0
+GLPG.US,D,20240911,000000,29.07,29.26,28.71,29.22,93044,0
+GLPG.US,D,20240912,000000,28.93,29.32,28.59,29.3,175950,0
+GLPG.US,D,20240913,000000,29.45,30.17,29.45,30.16,252821,0
+GLPG.US,D,20240916,000000,30.8,30.89,30.3,30.67,147065,0
+GLPG.US,D,20240917,000000,30.7,30.91,30.4,30.56,70112,0
+GLPG.US,D,20240918,000000,30.63,30.71,30.25,30.28,59777,0
+GLPG.US,D,20240919,000000,30.1,31.0623,29.84,30.44,175220,0
+GLPG.US,D,20240920,000000,29.81,30.16,29.3,29.8,190460,0
+GLPG.US,D,20240923,000000,29.87,29.97,29.26,29.27,81684,0
+GLPG.US,D,20240924,000000,29.31,29.42,28.78,28.85,93469,0
+GLPG.US,D,20240925,000000,28.88,28.92,28.5,28.54,53494,0
+GLPG.US,D,20240926,000000,29.03,29.46,28.98,29.43,76509,0
+GLPG.US,D,20240927,000000,29.5,29.63,29.245,29.28,71071,0
+GLPG.US,D,20240930,000000,28.9,28.96,28.67,28.79,59560,0
+GLPG.US,D,20241001,000000,28.83,28.91,28.33,28.5,69584,0
+GLPG.US,D,20241002,000000,28.49,28.5,28.32,28.37,102362,0
+GLPG.US,D,20241003,000000,28.36,28.38,28.1,28.3,53501,0
+GLPG.US,D,20241004,000000,28.27,29.19,28.27,29.19,150636,0
+GLPG.US,D,20241007,000000,30.29,30.64,30.06,30.28,183254,0
+GLPG.US,D,20241008,000000,30.05,30.16,29.49,29.74,193579,0
+GLPG.US,D,20241009,000000,29.67,29.7,29.21,29.34,50410,0
+GLPG.US,D,20241010,000000,29.35,29.38,29.07,29.23,38970,0
+GLPG.US,D,20241011,000000,28.97,30.14,28.86,29.81,151127,0
+GLPG.US,D,20241014,000000,29.6,29.67,29.16,29.27,183168,0
+GLPG.US,D,20241015,000000,29.38,29.61,29.256,29.34,92890,0
+GLPG.US,D,20241016,000000,29.45,29.87,29.37,29.58,99677,0
+GLPG.US,D,20241017,000000,30.11,30.29,29.905,30.24,68246,0
+GLPG.US,D,20241018,000000,30.32,31.115,30.02,30.76,148061,0
+GLPG.US,D,20241021,000000,30.8,31.225,30.48,31.05,249081,0
+GLPG.US,D,20241022,000000,30.73,31.02,30.0059,30.24,130554,0
+GLPG.US,D,20241023,000000,30.27,30.27,29.62,29.98,109098,0
+GLPG.US,D,20241024,000000,29.75,29.75,29.34,29.43,113802,0
+GLPG.US,D,20241025,000000,29.51,29.8,28.9,28.95,378868,0
+GLPG.US,D,20241028,000000,29,29.18,28.72,28.76,54129,0
+GLPG.US,D,20241029,000000,28.99,29.16,28.51,28.54,271909,0
+GLPG.US,D,20241030,000000,28.57,28.91,28.47,28.59,83837,0
+GLPG.US,D,20241031,000000,26.94,27.45,26.35,26.44,569008,0
+GLPG.US,D,20241101,000000,26.75,27.2,26.67,26.89,462219,0
+GLPG.US,D,20241104,000000,27,27.12,26.65,26.71,121860,0
+GLPG.US,D,20241105,000000,26.92,27.2,26.71,26.74,353407,0
+GLPG.US,D,20241106,000000,26.97,27.3799,26.64,27,139234,0
+GLPG.US,D,20241107,000000,27,27.7,27,27.46,118533,0
+GLPG.US,D,20241108,000000,27.27,27.2889,26.87,27.06,250910,0
+GLPG.US,D,20241111,000000,27.12,28.195,27.12,27.98,595917,0
+GLPG.US,D,20241112,000000,28,28.18,27.25,27.32,160865,0
+GLPG.US,D,20241113,000000,27.44,27.72,27.215,27.56,259522,0
+GLPG.US,D,20241114,000000,27.96,28.23,27.6,27.9,880927,0
+GLPG.US,D,20241115,000000,27.71,27.9,26.73,26.8,358620,0
+GLPG.US,D,20241118,000000,27.09,27.54,26.8,27,465514,0
+GLPG.US,D,20241119,000000,26.96,27.21,26.55,26.69,442954,0
+GLPG.US,D,20241120,000000,25.9,26.31,25.49,25.64,516276,0
+GLPG.US,D,20241121,000000,25.37,25.68,25.03,25.22,273177,0
+GLPG.US,D,20241122,000000,26,27.15,26,27.13,277222,0
+GLPG.US,D,20241125,000000,27.5,27.8,27.24,27.31,188667,0
+GLPG.US,D,20241126,000000,27.33,27.35,26.87,26.9,142999,0
+GLPG.US,D,20241127,000000,27.24,28.48,27.24,28.12,371863,0
+GLPG.US,D,20241129,000000,27.87,27.93,27.62,27.64,54795,0
+GLPG.US,D,20241202,000000,27.76,28.03,27.57,27.99,110510,0
+GLPG.US,D,20241203,000000,27.94,27.94,27.44,27.49,59310,0
+GLPG.US,D,20241204,000000,27.25,27.3,26.945,27.07,69982,0
+GLPG.US,D,20241205,000000,27.17,27.36,26.91,26.95,76579,0
+GLPG.US,D,20241206,000000,27.06,27.34,26.96,26.99,129858,0
+GLPG.US,D,20241209,000000,27.7,27.77,26.695,26.78,214115,0
+GLPG.US,D,20241210,000000,26.73,27.21,26.31,27.21,233791,0
+GLPG.US,D,20241211,000000,26.8,27.31,26.61,27.3,336421,0
+GLPG.US,D,20241212,000000,27.26,27.34,26.81,26.98,168343,0
+GLPG.US,D,20241213,000000,26.74,26.83,26.43,26.82,109432,0
+GLPG.US,D,20241216,000000,26.5,27.13,26.5,26.91,235188,0
+GLPG.US,D,20241217,000000,26.64,27.27,26.64,27.12,156734,0
+GLPG.US,D,20241218,000000,26.89,27.13,26.6,26.65,319558,0
+GLPG.US,D,20241219,000000,26.47,26.68,26.125,26.37,347587,0
+GLPG.US,D,20241220,000000,26.27,27,26.14,26.76,233098,0
+GLPG.US,D,20241223,000000,26.59,27.12,26.56,27.09,201353,0
+GLPG.US,D,20241224,000000,27.07,27.365,26.91,27.21,88804,0
+GLPG.US,D,20241226,000000,27.21,27.4696,27.12,27.38,66817,0
+GLPG.US,D,20241227,000000,27.27,27.57,27.16,27.3,167422,0
+GLPG.US,D,20241230,000000,27.24,27.4,26.99,27.3,185200,0
+GLPG.US,D,20241231,000000,27.29,27.6674,27.26,27.5,100169,0
+GLPG.US,D,20250102,000000,28,28.325,27.835,27.895,147595,0
+GLPG.US,D,20250103,000000,28.17,28.53,28.09,28.42,95472,0
+GLPG.US,D,20250106,000000,28.39,28.69,28.33,28.39,104202,0
+GLPG.US,D,20250107,000000,28.64,28.95,28.64,28.79,117728,0
+GLPG.US,D,20250108,000000,29.49,29.7,27.79,28.17,645081,0
+GLPG.US,D,20250110,000000,27,27,25.52,25.65,619530,0
+GLPG.US,D,20250113,000000,24.94,24.95,24.1,24.24,410838,0
+GLPG.US,D,20250114,000000,24.57,24.59,23.82,23.98,446958,0
+GLPG.US,D,20250115,000000,23.9,24.02,23.57,23.77,243935,0
+GLPG.US,D,20250116,000000,23.71,23.96,23.53,23.9,335122,0
+GLPG.US,D,20250117,000000,23.97,24.04,23.7,23.76,216599,0
+GLPG.US,D,20250121,000000,23.58,24,23.49,23.83,296605,0
+GLPG.US,D,20250122,000000,23.87,24.08,23.73,23.93,111237,0
+GLPG.US,D,20250123,000000,23.56,23.77,23.45,23.74,248170,0
+GLPG.US,D,20250124,000000,23.64,24.02,23.52,23.7,292691,0
+GLPG.US,D,20250127,000000,23.74,24.04,23.47,23.61,140585,0
+GLPG.US,D,20250128,000000,23.55,23.9,23.43,23.49,315034,0
+GLPG.US,D,20250129,000000,23.43,23.43,23.03,23.17,529260,0
+GLPG.US,D,20250130,000000,23.17,23.21,22.9,23.01,237589,0
+GLPG.US,D,20250131,000000,23,23.15,22.91,23,206445,0
+GLPG.US,D,20250203,000000,22.58,23.08,22.58,22.82,459288,0
+GLPG.US,D,20250204,000000,22.86,22.9,22.67,22.69,613716,0
+GLPG.US,D,20250205,000000,22.77,22.79,22.61,22.71,294488,0
+GLPG.US,D,20250206,000000,22.94,23.15,22.8,22.89,309476,0
+GLPG.US,D,20250207,000000,22.76,22.88,22.68,22.78,351250,0
+GLPG.US,D,20250210,000000,22.67,23.08,22.36,22.99,239880,0
+GLPG.US,D,20250211,000000,23.05,23.47,22.99,23.29,179512,0
+GLPG.US,D,20250212,000000,23.16,25.02,23.05,24.97,616493,0
+GLPG.US,D,20250213,000000,23.94,25.5,23.94,25.49,544583,0
+GLPG.US,D,20250214,000000,25.15,25.58,25.025,25.44,293203,0
+GLPG.US,D,20250218,000000,26.79,27.48,26.29,26.54,747411,0
+GLPG.US,D,20250219,000000,26.53,27.01,26.52,26.69,252794,0
+GLPG.US,D,20250220,000000,26.64,26.81,26.49,26.73,208002,0
+GLPG.US,D,20250221,000000,26.87,27.12,26.655,26.74,286483,0
+GLPG.US,D,20250224,000000,26.74,26.92,26.46,26.58,248156,0
+GLPG.US,D,20250225,000000,26.56,26.63,26.395,26.5,132077,0
+GLPG.US,D,20250226,000000,26.49,26.67,26.3,26.4,191541,0
+GLPG.US,D,20250227,000000,26.37,26.6435,26.29,26.33,193232,0
+GLPG.US,D,20250228,000000,26.11,26.265,25.91,26.08,285502,0
+GLPG.US,D,20250303,000000,26.73,27.05,25.8,25.99,205103,0
+GLPG.US,D,20250304,000000,25.77,25.95,25.51,25.73,283634,0
+GLPG.US,D,20250305,000000,25.92,26.2793,25.79,26.06,202722,0
+GLPG.US,D,20250306,000000,26.06,26.78,26.06,26.55,162548,0
+GLPG.US,D,20250307,000000,26.54,26.845,26.51,26.58,187592,0
+GLPG.US,D,20250310,000000,26.19,26.37,25.63,25.83,173112,0
+GLPG.US,D,20250311,000000,26.06,26.12,25.44,25.63,211792,0
+GLPG.US,D,20250312,000000,26.79,27.01,26.465,26.55,160796,0
+GLPG.US,D,20250313,000000,26.25,26.53,25.755,25.99,146252,0
+GLPG.US,D,20250314,000000,26.11,26.29,25.97,26.01,90024,0
+GLPG.US,D,20250317,000000,26.12,26.26,25.95,26.02,155504,0
+GLPG.US,D,20250318,000000,26.06,26.15,25.73,25.84,156692,0
+GLPG.US,D,20250319,000000,25.84,26.33,25.84,26.1,143744,0
+GLPG.US,D,20250320,000000,25.88,26.12,25.64,25.72,125227,0
+GLPG.US,D,20250321,000000,25.56,26.1,25.56,25.82,183920,0
+GLPG.US,D,20250324,000000,25.88,26.08,25.86,25.95,87500,0
+GLPG.US,D,20250325,000000,26.35,26.39,25.48,25.53,147967,0
+GLPG.US,D,20250326,000000,25.59,25.65,25.065,25.13,156675,0
+GLPG.US,D,20250327,000000,25.28,25.72,25.28,25.5,133956,0
+GLPG.US,D,20250328,000000,25.56,25.56,25.26,25.46,81476,0
+GLPG.US,D,20250331,000000,24.8,25.2784,24.48,25.12,194651,0
+GLPG.US,D,20250401,000000,25.25,25.25,24.65,24.77,183652,0
+GLPG.US,D,20250402,000000,24.47,25.08,24.39,24.5,273150,0
+GLPG.US,D,20250403,000000,24.71,24.72,23.995,24.11,239850,0
+GLPG.US,D,20250404,000000,23.95,24.06,23.38,23.75,278950,0
+GLPG.US,D,20250407,000000,22.67,23.81,22.591,23.04,537962,0
+GLPG.US,D,20250408,000000,24.73,24.74,23.23,23.52,351430,0
+GLPG.US,D,20250409,000000,23.42,24.69,23.26,24.34,391798,0
+GLPG.US,D,20250410,000000,24.23,24.23,23.285,23.78,221850,0
+GLPG.US,D,20250411,000000,24.16,24.3,23.77,24.01,706826,0
+GLPG.US,D,20250414,000000,24.5,24.57,23.96,24.2,1839888,0
+GLPG.US,D,20250415,000000,23.83,24,23.36,23.88,496610,0
+GLPG.US,D,20250416,000000,23.9,24.75,23.9,24.5,265238,0
+GLPG.US,D,20250417,000000,24.51,24.905,24.51,24.66,252010,0
+GLPG.US,D,20250421,000000,24.52,24.785,24.3106,24.64,152204,0
+GLPG.US,D,20250422,000000,24.89,25.25,24.59,25.08,434365,0
+GLPG.US,D,20250423,000000,25.44,25.76,25.32,25.5,458088,0
+GLPG.US,D,20250424,000000,25.56,26.67,25.38,26.49,648038,0
+GLPG.US,D,20250425,000000,26.62,26.98,26.5,26.86,384335,0
+GLPG.US,D,20250428,000000,27.27,27.495,26.81,26.87,603334,0
+GLPG.US,D,20250429,000000,26.81,26.97,26.58,26.92,283310,0
+GLPG.US,D,20250430,000000,26.77,27.185,26.65,26.92,485135,0
+GLPG.US,D,20250501,000000,26.93,27.04,26.54,26.78,125989,0
+GLPG.US,D,20250502,000000,27.505,27.64,27.24,27.34,329329,0
+GLPG.US,D,20250505,000000,27.46,27.49,27.075,27.15,289705,0
+GLPG.US,D,20250506,000000,27.05,27.11,26.255,26.27,286330,0
+GLPG.US,D,20250507,000000,26.2,26.35,25.75,25.8,521338,0
+GLPG.US,D,20250508,000000,25.75,25.75,25.2,25.5,602803,0
+GLPG.US,D,20250509,000000,25.45,25.715,25.29,25.32,259413,0
+GLPG.US,D,20250512,000000,25.13,25.435,25.02,25.07,326800,0
+GLPG.US,D,20250513,000000,25.77,27.13,24.735,26.84,2135409,0
+GLPG.US,D,20250514,000000,27.47,27.81,25.97,26.5,786221,0
+GLPG.US,D,20250515,000000,26.24,26.885,25.98,26.86,554525,0
+GLPG.US,D,20250516,000000,27.12,27.76,26.85,27.75,421366,0
+GLPG.US,D,20250519,000000,27.75,27.93,27.55,27.91,248192,0
+GLPG.US,D,20250520,000000,27.99,28.93,27.97,28.9,494394,0
+GLPG.US,D,20250521,000000,29.23,29.48,28.82,28.99,534737,0
+GLPG.US,D,20250522,000000,28.52,28.89,28.16,28.78,632642,0
+GLPG.US,D,20250523,000000,28.7,29,28.67,28.73,210690,0
+GLPG.US,D,20250527,000000,29.23,29.25,28.815,28.97,272170,0
+GLPG.US,D,20250528,000000,28.93,29.18,28.9,29.13,178306,0
+GLPG.US,D,20250529,000000,29,29.2,28.79,29.09,132265,0
+GLPG.US,D,20250530,000000,29.17,29.17,28.57,28.76,526522,0
+GLPG.US,D,20250602,000000,29,29.41,28.93,29.2,150436,0
+GLPG.US,D,20250603,000000,29.02,29.06,28.63,28.64,126468,0
+GLPG.US,D,20250604,000000,28.8,28.98,28.54,28.62,98466,0
+GLPG.US,D,20250605,000000,28.33,28.345,27.855,27.96,132012,0
+GLPG.US,D,20250606,000000,27.81,28.375,27.67,27.73,419562,0
+GLPG.US,D,20250609,000000,28.01,28.38,27.925,28.09,159517,0
+GLPG.US,D,20250610,000000,28.56,28.74,28.14,28.31,291130,0
+GLPG.US,D,20250611,000000,28.37,28.57,28.34,28.35,113801,0
+GLPG.US,D,20250612,000000,28.6,28.92,28.48,28.87,146278,0
+GLPG.US,D,20250613,000000,28.61,29.28,28.54,28.76,322184,0
+GLPG.US,D,20250616,000000,28.97,29.15,28.69,28.8,347980,0
+GLPG.US,D,20250617,000000,28.37,28.525,27.58,27.92,479238,0
+GLPG.US,D,20250618,000000,27.62,28.425,27.5,28.22,367284,0
+GLPG.US,D,20250620,000000,27.82,27.82,27.12,27.42,322509,0
+GLPG.US,D,20250623,000000,27.09,27.2,26.62,27.05,472306,0
+GLPG.US,D,20250624,000000,27.23,27.85,27.19,27.66,199143,0
+GLPG.US,D,20250625,000000,27.6,27.89,27.54,27.71,175394,0
+GLPG.US,D,20250626,000000,28.04,28.28,27.965,28.07,150377,0
+GLPG.US,D,20250627,000000,28.05,28.13,27.75,27.98,183086,0
+GLPG.US,D,20250630,000000,27.83,28.085,27.75,27.99,133978,0
+GLPG.US,D,20250701,000000,28.01,28.17,27.83,27.87,155150,0
+GLPG.US,D,20250702,000000,27.97,28.7,27.96,28.55,143659,0
+GLPG.US,D,20250703,000000,29.11,29.23,28.58,28.83,147602,0
+GLPG.US,D,20250707,000000,28.52,28.74,28.4,28.49,122896,0
+GLPG.US,D,20250708,000000,28.27,28.98,28.21,28.81,192860,0
+GLPG.US,D,20250709,000000,29.13,29.97,29.13,29.85,276030,0
+GLPG.US,D,20250710,000000,30.1,30.64,30.05,30.49,337102,0
+GLPG.US,D,20250711,000000,30.49,30.575,30.22,30.3,124742,0
+GLPG.US,D,20250714,000000,30.14,30.6,30.14,30.51,172692,0
+GLPG.US,D,20250715,000000,30.71,30.78,30.2,30.27,524527,0
+GLPG.US,D,20250716,000000,30.08,30.44,30.0636,30.25,259044,0
+GLPG.US,D,20250717,000000,30.75,30.96,30.5028,30.66,147201,0
+GLPG.US,D,20250718,000000,31.07,31.39,30.92,31.14,306541,0
+GLPG.US,D,20250721,000000,30.78,32.2699,30.75,32.14,437473,0
+GLPG.US,D,20250722,000000,32.7,33.0999,32.3601,32.78,629565,0
+GLPG.US,D,20250723,000000,33.61,33.8563,33.15,33.29,318167,0
+GLPG.US,D,20250724,000000,28.83,30.88,28.78,30.85,1226626,0
+GLPG.US,D,20250725,000000,31.34,32.67,31.02,32.65,504649,0
+GLPG.US,D,20250728,000000,33.18,33.66,32.78,32.79,475072,0
+GLPG.US,D,20250729,000000,32.43,32.95,31.98,32.82,922349,0
+GLPG.US,D,20250730,000000,32.89,33.505,32.885,33.27,393630,0
+GLPG.US,D,20250731,000000,32.91,33.23,32.75,32.82,294395,0
+GLPG.US,D,20250801,000000,32.69,32.75,32.11,32.71,261978,0
+GLPG.US,D,20250804,000000,33.23,33.4949,33.03,33.39,251635,0
+GLPG.US,D,20250805,000000,33.85,33.86,32.315,32.99,429272,0
+GLPG.US,D,20250806,000000,31.91,32.83,31.91,32.8,416123,0
+GLPG.US,D,20250807,000000,33.13,33.15,32.63,32.88,189415,0
+GLPG.US,D,20250808,000000,33,33.17,32.465,32.56,281166,0
+GLPG.US,D,20250811,000000,32.21,32.3,31.5,31.5,222374,0
+GLPG.US,D,20250812,000000,31.49,31.93,31.32,31.67,240238,0
+GLPG.US,D,20250813,000000,32,32.63,31.9,32.3,293547,0
+GLPG.US,D,20250814,000000,32.1,32.91,31.3,31.79,715671,0
+GLPG.US,D,20250815,000000,32.015,32.53,31.95,32.47,318987,0
+GLPG.US,D,20250818,000000,32.41,33.03,32.41,32.91,304840,0
+GLPG.US,D,20250819,000000,32.95,33.245,32.0636,32.1,272240,0
+GLPG.US,D,20250820,000000,32.11,32.275,31.63,31.76,248327,0
+GLPG.US,D,20250821,000000,31.67,32,31.39,31.92,207959,0
+GLPG.US,D,20250822,000000,32.11,32.43,31.97,32,161129,0
+GLPG.US,D,20250825,000000,32.07,32.2,31.42,31.44,171587,0
+GLPG.US,D,20250826,000000,31.56,31.95,31.43,31.79,158220,0
+GLPG.US,D,20250827,000000,32.42,32.975,32.28,32.91,207294,0
+GLPG.US,D,20250828,000000,32.69,33.25,32.34,32.41,200424,0
+GLPG.US,D,20250829,000000,32.03,32.03,31.38,31.44,114269,0
+GLPG.US,D,20250902,000000,31.24,31.66,31.01,31.16,138053,0
+GLPG.US,D,20250903,000000,31.32,31.38,31.07,31.26,410340,0
+GLPG.US,D,20250904,000000,31.24,31.96,30.875,31.91,231849,0
+GLPG.US,D,20250905,000000,32.12,33.43,32.06,33.36,316619,0
+GLPG.US,D,20250908,000000,33.63,33.63,32.91,33.55,197691,0
+GLPG.US,D,20250909,000000,33,33.19,32.645,32.67,98283,0
+GLPG.US,D,20250910,000000,32.67,32.67,32.26,32.34,70172,0
+GLPG.US,D,20250911,000000,32.21,32.6599,32.21,32.55,72948,0
+GLPG.US,D,20250912,000000,32.43,32.43,31.894,32.02,63559,0
+GLPG.US,D,20250915,000000,32,32.06,31.49,31.88,76857,0
+GLPG.US,D,20250916,000000,32,32.18,31.76,32.02,128933,0
+GLPG.US,D,20250917,000000,32,32.46,31.86,32.26,121809,0
+GLPG.US,D,20250918,000000,32.01,33.24,31.97,33.24,154719,0
+GLPG.US,D,20250919,000000,33.64,34.16,33.54,34.14,249511,0
+GLPG.US,D,20250922,000000,34.06,34.17,33.605,33.69,79031,0
+GLPG.US,D,20250923,000000,33.76,33.89,33.5,33.54,51093,0
+GLPG.US,D,20250924,000000,33.48,33.62,32.705,33.04,123261,0
+GLPG.US,D,20250925,000000,32.95,32.95,32.64,32.66,81988,0
+GLPG.US,D,20250926,000000,32.38,33.88,32.37,33.78,179106,0
+GLPG.US,D,20250929,000000,34,34.43,33.58,34.43,309591,0
+GLPG.US,D,20250930,000000,34.39,34.67,34.06,34.64,234179,0
+GLPG.US,D,20251001,000000,35.43,35.57,34.96,35.04,243155,0
+GLPG.US,D,20251002,000000,35.21,36.005,35.12,35.88,505257,0
+GLPG.US,D,20251003,000000,37.02,37.78,36.63,37.62,604080,0
+GLPG.US,D,20251006,000000,37,37,35.445,35.55,534105,0
+GLPG.US,D,20251007,000000,35.32,35.44,34.62,34.93,174986,0
+GLPG.US,D,20251008,000000,34.86,35.02,34.48,34.5,97002,0
+GLPG.US,D,20251009,000000,34.44,34.56,34.01,34.02,72211,0
+GLPG.US,D,20251010,000000,33.81,34.8,33.58,34.1,285779,0
+GLPG.US,D,20251013,000000,34.26,34.39,33.91,33.92,320187,0
+GLPG.US,D,20251014,000000,33.37,33.7,33.11,33.5,95347,0
+GLPG.US,D,20251015,000000,33.63,34.335,33.63,34.04,140098,0
+GLPG.US,D,20251016,000000,34.39,35,34,34.09,177867,0
+GLPG.US,D,20251017,000000,34.04,34.62,33.88,34.51,137100,0
+GLPG.US,D,20251020,000000,34.27,34.57,34.15,34.39,75550,0
+GLPG.US,D,20251021,000000,32.05,33.35,31.06,31.43,1074493,0
+GLPG.US,D,20251022,000000,32.19,32.48,31.51,31.87,307160,0
+GLPG.US,D,20251023,000000,32.08,32.62,31.93,32.03,184438,0
+GLPG.US,D,20251024,000000,32.4,32.525,31.95,31.96,134302,0
+GLPG.US,D,20251027,000000,32.1,32.14,30.995,31.045,265925,0
+GLPG.US,D,20251028,000000,31.08,31.69,30.95,31.34,188778,0
+GLPG.US,D,20251029,000000,31.48,31.6086,30.92,30.92,108130,0
+GLPG.US,D,20251030,000000,31.04,31.62,30.95,31.34,118683,0
+GLPG.US,D,20251031,000000,31.22,31.85,31.17,31.78,100563,0
+GLPG.US,D,20251103,000000,31.66,31.78,30.8,30.98,188463,0
+GLPG.US,D,20251104,000000,30.42,30.63,30.28,30.46,106708,0
+GLPG.US,D,20251105,000000,30.19,30.405,29.808,29.89,173630,0
+GLPG.US,D,20251106,000000,30.41,31.55,30.41,31.2,304666,0
+GLPG.US,D,20251107,000000,31.91,31.97,30.98,31.53,200896,0
+GLPG.US,D,20251110,000000,31.89,32.57,31.75,32.45,156850,0
+GLPG.US,D,20251111,000000,32.51,32.955,32.5,32.85,112033,0
+GLPG.US,D,20251112,000000,32.75,33.12,32.17,32.31,201329,0
+GLPG.US,D,20251113,000000,31.9,32.02,31.05,31.49,236229,0
+GLPG.US,D,20251114,000000,31.1,31.92,31.07,31.29,173924,0
+GLPG.US,D,20251117,000000,30.95,31.2,30.61,30.76,253891,0
+GLPG.US,D,20251118,000000,30.43,30.66,30.17,30.42,156433,0
+GLPG.US,D,20251119,000000,30.78,31.055,30.31,30.49,143303,0
+GLPG.US,D,20251120,000000,30.76,31.05,30.13,30.24,136616,0
+GLPG.US,D,20251121,000000,30.19,30.85,30.19,30.66,87856,0
+GLPG.US,D,20251124,000000,30.72,31.19,30.72,31.05,66597,0
+GLPG.US,D,20251125,000000,30.99,31.2678,30.895,31.12,84978,0
+GLPG.US,D,20251126,000000,31.05,31.25,30.9,31.13,57029,0
+GLPG.US,D,20251128,000000,31,31.51,31,31.32,40975,0
+GLPG.US,D,20251201,000000,31.71,31.71,30.97,31.13,187011,0
+GLPG.US,D,20251202,000000,31.38,31.62,31.11,31.35,70501,0
+GLPG.US,D,20251203,000000,31.22,31.77,31.19,31.77,57767,0
+GLPG.US,D,20251204,000000,31.7,31.98,31.6,31.77,52958,0
+GLPG.US,D,20251205,000000,31.83,31.95,31.42,31.59,40680,0
+GLPG.US,D,20251208,000000,31.48,31.76,31.42,31.49,79849,0
+GLPG.US,D,20251209,000000,31.43,31.81,31.405,31.63,66392,0
+GLPG.US,D,20251210,000000,31.9,32.46,31.9,32.33,104148,0
+GLPG.US,D,20251211,000000,32.26,32.75,32.1801,32.57,133191,0
+GLPG.US,D,20251212,000000,32.25,32.495,31.66,31.69,62711,0
+GLPG.US,D,20251215,000000,31.53,31.55,30.965,31.11,108997,0
+GLPG.US,D,20251216,000000,31.14,31.35,30.725,31.08,73393,0
+GLPG.US,D,20251217,000000,31.03,31.65,31.03,31.53,55470,0
+GLPG.US,D,20251218,000000,32.1,32.39,31.52,31.63,69962,0
+GLPG.US,D,20251219,000000,31.54,32.48,31.54,32.36,240609,0
+GLPG.US,D,20251222,000000,32.54,32.92,32.45,32.48,114599,0
+GLPG.US,D,20251223,000000,32.96,33.108,32.66,32.94,77900,0
+GLPG.US,D,20251224,000000,32.88,33.23,32.735,32.99,57212,0
+GLPG.US,D,20251226,000000,32.88,33.12,32.645,33.03,61172,0
+GLPG.US,D,20251229,000000,32.825,33.24,32.7,33.12,104433,0
+GLPG.US,D,20251230,000000,33.1,33.37,32.56,32.61,76992,0
+GLPG.US,D,20251231,000000,32.52,32.785,32.42,32.7,49734,0
+GLPG.US,D,20260102,000000,32.8,33.235,32.55,32.97,72129,0
+GLPG.US,D,20260105,000000,32.86,32.91,31.71,32.74,244470,0
+GLPG.US,D,20260106,000000,32.93,33.91,32.43,32.52,155080,0
+GLPG.US,D,20260107,000000,32.39,33.24,32.39,33.04,79124,0
+GLPG.US,D,20260108,000000,33.02,33.24,32.885,32.99,102583,0
+GLPG.US,D,20260109,000000,33.05,33.27,33.04,33.11,96913,0
+GLPG.US,D,20260112,000000,33.04,33.135,32.65,33.11,122070,0
+GLPG.US,D,20260113,000000,32.82,33.42,32.39,33.25,158828,0
+GLPG.US,D,20260114,000000,33.27,34.14,33.27,34.12,223912,0
+GLPG.US,D,20260115,000000,34.48,34.48,33.98,34.03,102163,0
+GLPG.US,D,20260116,000000,33.8,33.95,33.39,33.52,154250,0
+GLPG.US,D,20260120,000000,32.21,33.79,32.13,33.48,230277,0
+GLPG.US,D,20260121,000000,33.5,34.18,33.18,33.48,162305,0
+GLPG.US,D,20260122,000000,33.97,34.55,33.97,34.4,122294,0
+GLPG.US,D,20260123,000000,34.48,34.81,34.33,34.4,109260,0
+GLPG.US,D,20260126,000000,34.41,34.59,34.18,34.54,59771,0
+GLPG.US,D,20260127,000000,34.65,35.06,34.61,34.64,90865,0
+GLPG.US,D,20260128,000000,34.62,34.62,34.055,34.1,55304,0
+GLPG.US,D,20260129,000000,34.13,34.35,33.95,34.13,57026,0
+GLPG.US,D,20260130,000000,34.17,34.28,33.57,33.88,95515,0
+GLPG.US,D,20260202,000000,33.6,34.35,33.53,34.23,65504,0
+GLPG.US,D,20260203,000000,34.13,34.63,34.08,34.6,161499,0
+GLPG.US,D,20260204,000000,34.65,34.88,34.175,34.63,109407,0
+GLPG.US,D,20260205,000000,34.34,34.61,33.31,33.38,76778,0
+GLPG.US,D,20260206,000000,33.38,33.605,33.17,33.36,71192,0
+GLPG.US,D,20260209,000000,33.39,33.66,33.12,33.6,45022,0
+GLPG.US,D,20260210,000000,33.71,34.0799,33.68,33.93,46927,0
+GLPG.US,D,20260211,000000,33.91,34.22,33.735,34.055,64894,0
+GLPG.US,D,20260212,000000,34.01,34.13,33.42,33.43,78163,0
+GLPG.US,D,20260213,000000,33.47,33.955,33.47,33.92,116501,0
+GLPG.US,D,20260217,000000,33.72,34,33.385,33.93,151600,0
+GLPG.US,D,20260218,000000,34.09,34.565,33.98,34.543,119222,0
diff --git a/daily/us/nasdaq stocks/1/gnpx.us.txt b/daily/us/nasdaq stocks/1/gnpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9fbd6ac2e1ec7f0c9867c9e2ec6569d4b68200d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gnpx.us.txt	
@@ -0,0 +1,1984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNPX.US,D,20180329,000000,9360,11000,9000,9400,73.8,0
+GNPX.US,D,20180402,000000,9900,9900,8760,9000,14.9975,0
+GNPX.US,D,20180403,000000,9000,9000,7880,8200,21.396,0
+GNPX.US,D,20180404,000000,7900,8500,7680,7680.2,18.6875,0
+GNPX.US,D,20180405,000000,7900,8360,7900,8274,8.589,0
+GNPX.US,D,20180406,000000,9000,11779.8,8628,10900,120.9915,0
+GNPX.US,D,20180409,000000,12460,12460,10000,10100,119.98450000000001,0
+GNPX.US,D,20180410,000000,10060,11000,9440,9440,27.594,0
+GNPX.US,D,20180411,000000,10280,10600,9760,10180,32.6595,0
+GNPX.US,D,20180412,000000,10180,10778,10000,10040,12.243,0
+GNPX.US,D,20180413,000000,10020,10480,10020,10260,12.3915,0
+GNPX.US,D,20180416,000000,10300,10500,9140.4,9700,13.479000000000001,0
+GNPX.US,D,20180417,000000,9820,10100,9620,9620,5.506,0
+GNPX.US,D,20180418,000000,9600,9960,8700,9220,7.111000000000001,0
+GNPX.US,D,20180419,000000,9300,9300,8006.6,8499.2,8.976,0
+GNPX.US,D,20180420,000000,8000,8600,8000,8560,13.0745,0
+GNPX.US,D,20180423,000000,8580,9055.6,8530,8890,13.487,0
+GNPX.US,D,20180424,000000,9000,10478,8820,9959.2,42.1545,0
+GNPX.US,D,20180425,000000,10500,11880,10240.8,11780,197.042,0
+GNPX.US,D,20180426,000000,11800,36780,11780,22000,1967.0304999999998,0
+GNPX.US,D,20180427,000000,28000,35800,24100,30420,2419.9125,0
+GNPX.US,D,20180430,000000,36000,38899.8,29000,30980,1092.7975000000001,0
+GNPX.US,D,20180501,000000,28740,28960,25620,26400,391.42300000000006,0
+GNPX.US,D,20180502,000000,25000,31760,24731.8,28000,442.9645,0
+GNPX.US,D,20180503,000000,28020,30000,26340,28740,84.93700000000001,0
+GNPX.US,D,20180504,000000,28740,29300,27794.4,28400,56.803000000000004,0
+GNPX.US,D,20180507,000000,30000,30000,27100,27600,53.296499999999995,0
+GNPX.US,D,20180508,000000,30000,36880,28420,31800,370.6,0
+GNPX.US,D,20180509,000000,34000,34000,28600,30740,87.2025,0
+GNPX.US,D,20180510,000000,30160,30174.2,26500,26660,89.393,0
+GNPX.US,D,20180511,000000,26260,26260,21400,21740,159.4135,0
+GNPX.US,D,20180514,000000,21180,21600,16340,17600,217.967,0
+GNPX.US,D,20180515,000000,17480,21520,17040.2,21160,168.7495,0
+GNPX.US,D,20180516,000000,21480,23880,19999.8,23560,122.3365,0
+GNPX.US,D,20180517,000000,23800,25337.2,21120,23180,132.358,0
+GNPX.US,D,20180518,000000,23760,24000,21260,21580,17.111500000000003,0
+GNPX.US,D,20180521,000000,21440,21440,19000,20440,34.902,0
+GNPX.US,D,20180522,000000,20000,20640,20000,20200,11.898499999999999,0
+GNPX.US,D,20180523,000000,20020,20599.8,19320,19600,45.623999999999995,0
+GNPX.US,D,20180524,000000,19720,20200,19143.4,20040,18.5775,0
+GNPX.US,D,20180525,000000,20000,20000,17520,17720,48.269,0
+GNPX.US,D,20180529,000000,17720,19160,17720,18580,20.397000000000002,0
+GNPX.US,D,20180530,000000,18780,19260,17800,19020,34.3905,0
+GNPX.US,D,20180531,000000,21820,24480,20580,20980,125.2175,0
+GNPX.US,D,20180601,000000,21100,22838,21100,21500,60.002,0
+GNPX.US,D,20180604,000000,21980,22428.8,20000.2,21720,48.131499999999996,0
+GNPX.US,D,20180605,000000,21520,21700,20690,21540,21.936999999999998,0
+GNPX.US,D,20180606,000000,21120,22400,21120,21320,28.7665,0
+GNPX.US,D,20180607,000000,21300,22400,21300,21380,18.108,0
+GNPX.US,D,20180608,000000,21760,21878,19562,20660,36.153000000000006,0
+GNPX.US,D,20180611,000000,20540,21000,19240,19340,52.8385,0
+GNPX.US,D,20180612,000000,19340,19980,18400,18700,20.9705,0
+GNPX.US,D,20180613,000000,18800,18840,17800,17800,32.755500000000005,0
+GNPX.US,D,20180614,000000,17940,19389,16040,16440,52.917,0
+GNPX.US,D,20180615,000000,16500,17080,15360.2,15640,48.912,0
+GNPX.US,D,20180618,000000,15560,16479.8,15280.4,15600,21.176,0
+GNPX.US,D,20180619,000000,15560,15560,12140,13800,62.591499999999996,0
+GNPX.US,D,20180620,000000,13460,15283.8,13000,14840,27.6215,0
+GNPX.US,D,20180621,000000,14840,16446.2,14400.2,15820,23.1925,0
+GNPX.US,D,20180622,000000,15880,16920,15260,16320,18.4145,0
+GNPX.US,D,20180625,000000,16240,16240,15000,15450,12.4435,0
+GNPX.US,D,20180626,000000,16640,20560.4,16000,17220,158.21,0
+GNPX.US,D,20180627,000000,17400,18200,16020,16020,32.722500000000004,0
+GNPX.US,D,20180628,000000,16060,16624,15000,15800,23.966,0
+GNPX.US,D,20180629,000000,15669.4,16295,15280,15325.4,8.693,0
+GNPX.US,D,20180702,000000,15080,15887.6,15000,15420.2,8.0525,0
+GNPX.US,D,20180703,000000,15580,16120,15580,15720.2,12.9525,0
+GNPX.US,D,20180705,000000,15820,16100,15620.2,16100,12.686,0
+GNPX.US,D,20180706,000000,16000,16000,15140,15200,12.239500000000001,0
+GNPX.US,D,20180709,000000,15180,16180,15180,16155,9.7195,0
+GNPX.US,D,20180710,000000,15880,16060,15140,15800,11.307500000000001,0
+GNPX.US,D,20180711,000000,15177.6,16000,15102,16000,12.163499999999999,0
+GNPX.US,D,20180712,000000,15859.6,15900,15500,15880,2.435,0
+GNPX.US,D,20180713,000000,15780,15878,15200,15475,17.662000000000003,0
+GNPX.US,D,20180716,000000,15300,15520,15100,15100,6.847,0
+GNPX.US,D,20180717,000000,15220.2,15220.2,14600,14955,7.7525,0
+GNPX.US,D,20180718,000000,14740,15260,14080.2,14780,15.256,0
+GNPX.US,D,20180719,000000,14220,15580,14080,15580,6.915,0
+GNPX.US,D,20180720,000000,15600,15600,14240,14720,17.796,0
+GNPX.US,D,20180723,000000,14960,15760,14420,15020,15.5975,0
+GNPX.US,D,20180724,000000,15240,15760,14500,14500,11.5545,0
+GNPX.US,D,20180725,000000,14500,14500,13320,13820,36.0615,0
+GNPX.US,D,20180726,000000,14780,14780,13400,13960,44.0225,0
+GNPX.US,D,20180727,000000,12960,13340,5560,6340,529.746,0
+GNPX.US,D,20180730,000000,6800,6824.4,6080,6120,97.4815,0
+GNPX.US,D,20180731,000000,6600,6600,6000,6060,31.1495,0
+GNPX.US,D,20180801,000000,6760,6760,6140,6420,16.5425,0
+GNPX.US,D,20180802,000000,6420,6719.8,6120,6240,122.3935,0
+GNPX.US,D,20180803,000000,6400,6600,5720,5860,53.18600000000001,0
+GNPX.US,D,20180806,000000,5840,6100,5600,6000,60.9195,0
+GNPX.US,D,20180807,000000,6040,6300,5640,6260,36.2635,0
+GNPX.US,D,20180808,000000,6300,6492.8,5800,5900,34.921,0
+GNPX.US,D,20180809,000000,5900,6200,5700,6110,29.241,0
+GNPX.US,D,20180810,000000,6060,6200,5760,5960,9.237,0
+GNPX.US,D,20180813,000000,6060,6060,5300,5620,40.073,0
+GNPX.US,D,20180814,000000,5800,5800,5549.6,5780,8.375,0
+GNPX.US,D,20180815,000000,5460,5613.4,5460,5540,16.0735,0
+GNPX.US,D,20180816,000000,5780,5960,5340,5520,38.959,0
+GNPX.US,D,20180817,000000,5520,5900,5320,5500,26.403000000000002,0
+GNPX.US,D,20180820,000000,5800,5800,5420,5560,13.3855,0
+GNPX.US,D,20180821,000000,5520,5520,5183.6,5380,16.8685,0
+GNPX.US,D,20180822,000000,5400,5400,5000,5140,16.7525,0
+GNPX.US,D,20180823,000000,5240,5240,4900,5000,21.6815,0
+GNPX.US,D,20180824,000000,5020,5120,4920,5060,48.5475,0
+GNPX.US,D,20180827,000000,5240,5240,4820,4860,26.053,0
+GNPX.US,D,20180828,000000,5300,5500,4900,5360,114.229,0
+GNPX.US,D,20180829,000000,5380,5380,5100,5220,26.407,0
+GNPX.US,D,20180830,000000,5300,5300,5020,5200,31.784000000000002,0
+GNPX.US,D,20180831,000000,5140,5219.8,5060,5100,16.3795,0
+GNPX.US,D,20180904,000000,5100,5248.8,4500,4900,60.9425,0
+GNPX.US,D,20180905,000000,4900,4998,4600,4700,21.248,0
+GNPX.US,D,20180906,000000,4860,4878,4420,4500,29.3065,0
+GNPX.US,D,20180907,000000,4500,4859.8,4500,4740,15.262,0
+GNPX.US,D,20180910,000000,4780,4859.8,4326.6,4400,29.660500000000003,0
+GNPX.US,D,20180911,000000,4400,4689,4400,4640,13.1505,0
+GNPX.US,D,20180912,000000,4500,4700,4500,4600,18.0885,0
+GNPX.US,D,20180913,000000,4600,4600,4360,4400,26.6575,0
+GNPX.US,D,20180914,000000,4760,5120,4600,4760,159.947,0
+GNPX.US,D,20180917,000000,4900,4988.6,4760,4900,28.032,0
+GNPX.US,D,20180918,000000,5000,5000,4780,4840,22.592,0
+GNPX.US,D,20180919,000000,4800,5000,4800,4980,16.337,0
+GNPX.US,D,20180920,000000,5000,5000,4820,4880,29.989,0
+GNPX.US,D,20180921,000000,4900,4900,4800,4820,15.186,0
+GNPX.US,D,20180924,000000,4860,4860,4380,4500,40.991499999999995,0
+GNPX.US,D,20180925,000000,4640,4640,4420,4540,13.054000000000002,0
+GNPX.US,D,20180926,000000,4560,4680,4400,4440,17.899,0
+GNPX.US,D,20180927,000000,4700,4700,4440,4520,25.048000000000002,0
+GNPX.US,D,20180928,000000,4700,4700,4440,4540,21.4785,0
+GNPX.US,D,20181001,000000,4551,4580,4284.6,4300,30.416999999999998,0
+GNPX.US,D,20181002,000000,4300,4500,4120,4280,28.8145,0
+GNPX.US,D,20181003,000000,4380,4392,4240,4300,7.654,0
+GNPX.US,D,20181004,000000,4220,4400,4100,4300,20.676,0
+GNPX.US,D,20181005,000000,4220,4220,4060,4060,10.0485,0
+GNPX.US,D,20181008,000000,4120,4200,4000,4060,20.589499999999997,0
+GNPX.US,D,20181009,000000,4060,4094,3980,4000,12.5625,0
+GNPX.US,D,20181010,000000,4000,4000,3640,3760,20.057000000000002,0
+GNPX.US,D,20181011,000000,3840,3840,3497.8,3520,25.408,0
+GNPX.US,D,20181012,000000,3600,3840,3580,3640,11.7905,0
+GNPX.US,D,20181015,000000,3720,4000,3640,3680,10.5065,0
+GNPX.US,D,20181016,000000,3760,3760,3660,3660,11.624,0
+GNPX.US,D,20181017,000000,3680,3698,3580,3620,11.919500000000001,0
+GNPX.US,D,20181018,000000,3700,3700,3419,3560,9.2925,0
+GNPX.US,D,20181019,000000,3569.2,3569.2,3500,3540,12.7925,0
+GNPX.US,D,20181022,000000,3580,3600,3320,3500,23.112,0
+GNPX.US,D,20181023,000000,3420,3519.2,3130,3260,7.332000000000001,0
+GNPX.US,D,20181024,000000,3423.4,3423.4,3060,3132.6,7.2925,0
+GNPX.US,D,20181025,000000,3140,3289,3060,3160,9.1555,0
+GNPX.US,D,20181026,000000,3140,3620,3020,3480,24.2735,0
+GNPX.US,D,20181029,000000,3500,3600,3120,3280,15.212000000000002,0
+GNPX.US,D,20181030,000000,3260,3800,3260,3560,43.027,0
+GNPX.US,D,20181031,000000,3540,3577.6,3220,3280,24.955000000000002,0
+GNPX.US,D,20181101,000000,3380,3540,3020,3360,16.363,0
+GNPX.US,D,20181102,000000,3220,3480,3220,3300,7.559500000000001,0
+GNPX.US,D,20181105,000000,3296.4,3500,3220,3260,10.4305,0
+GNPX.US,D,20181106,000000,3220,3338,3040,3100,9.7835,0
+GNPX.US,D,20181107,000000,3160,3172.2,3100,3100,7.013,0
+GNPX.US,D,20181108,000000,3040,3119.8,3000,3020,11.9245,0
+GNPX.US,D,20181109,000000,3040,3080,2800,2900,15.475999999999999,0
+GNPX.US,D,20181112,000000,3000,3000,2900,3000,9.285,0
+GNPX.US,D,20181113,000000,3000,3000,2800,2800,5.1775,0
+GNPX.US,D,20181114,000000,2860,2880,2600,2640,9.405,0
+GNPX.US,D,20181115,000000,2720,2900,2600,2900,5.3345,0
+GNPX.US,D,20181116,000000,2860,2900,2700,2760,7.3935,0
+GNPX.US,D,20181119,000000,2840,2840,2600,2620,18.4455,0
+GNPX.US,D,20181120,000000,2600,2780,2520,2700,33.160000000000004,0
+GNPX.US,D,20181121,000000,2777.6,2840,2620,2840,0.667,0
+GNPX.US,D,20181123,000000,2760,2760,2600,2600,5.7204999999999995,0
+GNPX.US,D,20181126,000000,2700,2760,2180,2440,85.4925,0
+GNPX.US,D,20181127,000000,2320,2666.4,2320,2580,7.7015,0
+GNPX.US,D,20181128,000000,2460,2860,2320,2647.4,93.046,0
+GNPX.US,D,20181129,000000,2580,3375.8,2525.8,3300,138.3735,0
+GNPX.US,D,20181130,000000,3300,3700,2780,3040,157.365,0
+GNPX.US,D,20181203,000000,3200,3200,2540,2780,29.991500000000002,0
+GNPX.US,D,20181204,000000,2600,2726.8,2437.6,2460,42.22,0
+GNPX.US,D,20181206,000000,2480,2680,2460,2559.8,11.884500000000001,0
+GNPX.US,D,20181207,000000,2543.2,2560,2340,2440,10.968499999999999,0
+GNPX.US,D,20181210,000000,2380,2580,2340,2340,4.682,0
+GNPX.US,D,20181211,000000,2300,2440,2300,2420,9.6715,0
+GNPX.US,D,20181212,000000,2440,2440,2300,2340,6.7725,0
+GNPX.US,D,20181213,000000,2364.2,2364.2,2300,2360,1.972,0
+GNPX.US,D,20181214,000000,2340,2508.2,2340,2340,22.36,0
+GNPX.US,D,20181217,000000,2360,2360,2260,2280,11.966500000000002,0
+GNPX.US,D,20181218,000000,2280,2320,2200,2200,12.074000000000002,0
+GNPX.US,D,20181219,000000,2160,2360,2160,2160,14.013499999999999,0
+GNPX.US,D,20181220,000000,2160.2,2329.2,2060,2060,24.905500000000004,0
+GNPX.US,D,20181221,000000,2096,2180,2020.2,2180,12.668,0
+GNPX.US,D,20181224,000000,2200,2200,2000,2000,12.157,0
+GNPX.US,D,20181226,000000,2000,2100,1945.4,2070.2,6.595,0
+GNPX.US,D,20181227,000000,2040,2070.2,1900,2059.8,12.031500000000001,0
+GNPX.US,D,20181228,000000,1960,2360,1920,2287,55.728,0
+GNPX.US,D,20181231,000000,2300,2325.4,2000,2200,22.511,0
+GNPX.US,D,20190102,000000,2103.2,2800,2100,2800,11.437000000000001,0
+GNPX.US,D,20190103,000000,2800,2800,2548,2559.8,3.6810000000000005,0
+GNPX.US,D,20190104,000000,2778.4,3029.6,2438,2800,21.888,0
+GNPX.US,D,20190107,000000,3000,3000,2800.2,2960,14.5875,0
+GNPX.US,D,20190108,000000,3040,3040,2820,2940,11.344000000000001,0
+GNPX.US,D,20190109,000000,2980,2980,2820,2880,5.813,0
+GNPX.US,D,20190110,000000,2820,2940,2640,2940,7.3565,0
+GNPX.US,D,20190111,000000,2900,2980,2704.4,2980,1.459,0
+GNPX.US,D,20190114,000000,2880,3180,2700.2,3180,1.931,0
+GNPX.US,D,20190115,000000,3200,3200,2942.8,3180,1.9085,0
+GNPX.US,D,20190116,000000,3160,3200,2924.4,3000,2.5235,0
+GNPX.US,D,20190117,000000,2900,3100,2860,3100,1.5965,0
+GNPX.US,D,20190118,000000,3080,3153.4,2973.4,3000,3.5965,0
+GNPX.US,D,20190122,000000,3000,3200,3000,3140,21.2375,0
+GNPX.US,D,20190123,000000,3200,3363.8,2970,3030,41.6655,0
+GNPX.US,D,20190124,000000,3100,3180,2900,3090,23.011999999999997,0
+GNPX.US,D,20190125,000000,3080,3240,3080,3240,4.3515,0
+GNPX.US,D,20190128,000000,3400,3483.8,3043,3320,28.733000000000004,0
+GNPX.US,D,20190129,000000,3320,3380,3100,3280,6.8585,0
+GNPX.US,D,20190130,000000,3300,3385,2900,2940,15.565999999999999,0
+GNPX.US,D,20190131,000000,3100,3100,2860,3040,11.4075,0
+GNPX.US,D,20190201,000000,3140,3140,3040,3100,5.843500000000001,0
+GNPX.US,D,20190204,000000,3200,3400,3160,3281.4,46.0675,0
+GNPX.US,D,20190205,000000,3280,3280,2880,3060,17.393,0
+GNPX.US,D,20190206,000000,3124.6,3140,3086.2,3100,4.044,0
+GNPX.US,D,20190207,000000,3060,3160,2780.2,2841.6,10.582,0
+GNPX.US,D,20190208,000000,2740,2975.8,2700,2885.6,4.4535,0
+GNPX.US,D,20190211,000000,2800,2900,2700.2,2780,4.1235,0
+GNPX.US,D,20190212,000000,2840,2900,2820,2900,6.53,0
+GNPX.US,D,20190213,000000,3000,3000,2840.2,2853.4,2.2385,0
+GNPX.US,D,20190214,000000,2920,3160,2877,3080,11.285,0
+GNPX.US,D,20190215,000000,3140,3197.2,3072,3140,4.0845,0
+GNPX.US,D,20190219,000000,3060,3099.8,2794,2974.6,1.5030000000000001,0
+GNPX.US,D,20190220,000000,3000,3140,2840,2840,12.701500000000001,0
+GNPX.US,D,20190221,000000,2935,2980,2800,2970,6.183,0
+GNPX.US,D,20190222,000000,3000,3000,2914.6,2984.4,6.853,0
+GNPX.US,D,20190225,000000,3000,3000,2860,2880,4.2295,0
+GNPX.US,D,20190226,000000,2860,2960,2860,2900,2.5765,0
+GNPX.US,D,20190227,000000,3000,3000,2820,2840,10.349000000000002,0
+GNPX.US,D,20190228,000000,2905.6,2905.6,2820,2820,5.7495,0
+GNPX.US,D,20190301,000000,2850,3100,2820,3100,7.572000000000001,0
+GNPX.US,D,20190304,000000,3100,3600,2880,3200,31.8485,0
+GNPX.US,D,20190305,000000,3300,3300,2920,3124.8,4.784,0
+GNPX.US,D,20190306,000000,3100,3177.6,2900,3060,9.141,0
+GNPX.US,D,20190307,000000,3060,3060,2940,3000,2.8064999999999998,0
+GNPX.US,D,20190308,000000,2995,3040,2940,2940,4.149,0
+GNPX.US,D,20190311,000000,3060,3060,2900,2900,6.804500000000001,0
+GNPX.US,D,20190312,000000,2946.2,3209.4,2946.2,3000,31.9505,0
+GNPX.US,D,20190313,000000,3100,3300,3068,3160,4.1695,0
+GNPX.US,D,20190314,000000,3180,4520,3180,4300,415.67199999999997,0
+GNPX.US,D,20190315,000000,4400,4500,3900,4200,211.7955,0
+GNPX.US,D,20190318,000000,4060,4439.8,3800,4160,64.236,0
+GNPX.US,D,20190319,000000,4240,4240,3500,3980,47.79600000000001,0
+GNPX.US,D,20190320,000000,3970,3980,3500,3660,23.6705,0
+GNPX.US,D,20190321,000000,3560,3800,3559.2,3600.2,29.9525,0
+GNPX.US,D,20190322,000000,3628.4,3720,3582.6,3582.6,6.9465,0
+GNPX.US,D,20190325,000000,3580,3720,3405.2,3680,20.4785,0
+GNPX.US,D,20190326,000000,3760,3774.6,3310,3343.2,29.035,0
+GNPX.US,D,20190327,000000,3240,3500,3210,3250,20.931,0
+GNPX.US,D,20190328,000000,3245.6,3360,2920,3316.6,64.465,0
+GNPX.US,D,20190329,000000,3220,3440,2900,3110,20.845,0
+GNPX.US,D,20190401,000000,3220,3380,3120,3290,19.133,0
+GNPX.US,D,20190402,000000,3360,3420,3206,3360,12.0395,0
+GNPX.US,D,20190403,000000,3191,3780,3145,3660,24.8335,0
+GNPX.US,D,20190404,000000,3660,3660,3320,3400,8.5865,0
+GNPX.US,D,20190405,000000,3320,3580,3320,3492,15.1185,0
+GNPX.US,D,20190408,000000,3500,3761.8,3500,3620.2,19.9485,0
+GNPX.US,D,20190409,000000,3700,3700,3554.8,3660,22.8735,0
+GNPX.US,D,20190410,000000,3480,3619.8,3360,3600,17.378,0
+GNPX.US,D,20190411,000000,3600,3610,3520.4,3600,3.969,0
+GNPX.US,D,20190412,000000,3520,3673.4,3417,3640,9.576,0
+GNPX.US,D,20190415,000000,3640,3640,3480,3530,2.966,0
+GNPX.US,D,20190416,000000,3620,3640,3417,3620,7.0765,0
+GNPX.US,D,20190417,000000,3700,3700,3550,3610,4.187,0
+GNPX.US,D,20190418,000000,3540,3560,3500,3520,3.9819999999999998,0
+GNPX.US,D,20190422,000000,3580,3620,3400,3420,6.1415,0
+GNPX.US,D,20190423,000000,3400,3599.8,3300,3582.6,18.654500000000002,0
+GNPX.US,D,20190424,000000,3560,3580,3500,3560,5.770499999999999,0
+GNPX.US,D,20190425,000000,3600,3600,3500,3600,2.8314999999999997,0
+GNPX.US,D,20190426,000000,3520,3562.4,3520,3560,4.0264999999999995,0
+GNPX.US,D,20190429,000000,3700,3769,3600,3600,25.302500000000002,0
+GNPX.US,D,20190430,000000,3600,3682,3522,3566,4.501,0
+GNPX.US,D,20190501,000000,3620,3749.6,3440,3500,9.457,0
+GNPX.US,D,20190502,000000,3700,3700,3500,3500,3.9005,0
+GNPX.US,D,20190503,000000,3624.6,3660,3500,3660,0.9825,0
+GNPX.US,D,20190506,000000,3600,3626,3460,3520,4.9325,0
+GNPX.US,D,20190507,000000,3580,3600,3441,3559.8,3.3605,0
+GNPX.US,D,20190508,000000,3518.8,3760,3460,3680,77.0665,0
+GNPX.US,D,20190509,000000,3600,3780,3500,3700,23.28,0
+GNPX.US,D,20190510,000000,3598.6,3700,3500,3600,17.9135,0
+GNPX.US,D,20190513,000000,3520,3612,3440,3440,7.672000000000001,0
+GNPX.US,D,20190514,000000,3450.8,3640,3440,3580,5.270499999999999,0
+GNPX.US,D,20190515,000000,3620,3620,3538.6,3580,0.9990000000000001,0
+GNPX.US,D,20190516,000000,3487.2,3560,3457.6,3560,4.031000000000001,0
+GNPX.US,D,20190517,000000,3480,3580,3260,3560,17.84,0
+GNPX.US,D,20190520,000000,3300,3560,3020,3500,19.9375,0
+GNPX.US,D,20190521,000000,3400,3480,3235,3440,11.021500000000001,0
+GNPX.US,D,20190522,000000,3375.8,3420,3180,3360,11.541500000000001,0
+GNPX.US,D,20190523,000000,3175.8,3200,3131.2,3160,8.618,0
+GNPX.US,D,20190524,000000,3160,3278.2,3160,3205.2,1.0365,0
+GNPX.US,D,20190528,000000,3300,3360,3140,3200,11.7305,0
+GNPX.US,D,20190529,000000,3140,3292.4,3140,3240,8.785,0
+GNPX.US,D,20190530,000000,3241.6,3241.6,3040,3198,7.229500000000001,0
+GNPX.US,D,20190531,000000,3299.8,3299.8,3115.6,3240,14.8015,0
+GNPX.US,D,20190603,000000,3220,3280,3060,3100,8.713,0
+GNPX.US,D,20190604,000000,3240,3240,3000,3000,6.509,0
+GNPX.US,D,20190605,000000,2988.8,2988.8,2600,2760,28.0375,0
+GNPX.US,D,20190606,000000,2860,2860,2600,2800,14.028,0
+GNPX.US,D,20190607,000000,2710.6,2940,2650,2940,4.73,0
+GNPX.US,D,20190610,000000,2640,2940,2640,2900,11.7575,0
+GNPX.US,D,20190611,000000,2700,2900,2693.4,2760,4.9425,0
+GNPX.US,D,20190612,000000,2700,2870,2700,2820,0.9595,0
+GNPX.US,D,20190613,000000,2700,2880,2600,2880,14.5735,0
+GNPX.US,D,20190614,000000,2800,2800,2700,2706.4,2.9819999999999998,0
+GNPX.US,D,20190617,000000,2760,3000,2600,2820,16.312,0
+GNPX.US,D,20190618,000000,2780,2940,2780,2800,3.1265,0
+GNPX.US,D,20190619,000000,2880,3009.4,2720,2760,6.293500000000001,0
+GNPX.US,D,20190620,000000,2648,2881,2640,2820,5.611000000000001,0
+GNPX.US,D,20190621,000000,2886.4,2940,2720,2760,3.8695,0
+GNPX.US,D,20190624,000000,2740,2920,2640,2640,3.922,0
+GNPX.US,D,20190625,000000,2660,2760,2212.4,2400,38.953,0
+GNPX.US,D,20190626,000000,2320,2860,2320,2430,26.6915,0
+GNPX.US,D,20190627,000000,2580,2800,2420,2420,43.5775,0
+GNPX.US,D,20190628,000000,2460,2776.4,2380,2480,58.2055,0
+GNPX.US,D,20190701,000000,2480,2600,2200,2360,17.244500000000002,0
+GNPX.US,D,20190702,000000,2500,2500,2320,2331.6,3.6935000000000002,0
+GNPX.US,D,20190703,000000,2420,2500,2300,2310,6.364,0
+GNPX.US,D,20190705,000000,2400,2400,2300,2360,6.695,0
+GNPX.US,D,20190708,000000,2400,2400,2061.2,2200,21.499000000000002,0
+GNPX.US,D,20190709,000000,2203.6,2206.4,2040,2135,15.4975,0
+GNPX.US,D,20190710,000000,2180,2220,2100,2220,28.195999999999998,0
+GNPX.US,D,20190711,000000,2280,2280,2032.6,2120,19.547,0
+GNPX.US,D,20190712,000000,2200,2360,2080,2240,108.5025,0
+GNPX.US,D,20190715,000000,2240,2323.4,2080,2199.4,83.88799999999999,0
+GNPX.US,D,20190716,000000,2200,2240,2100,2120,13.120999999999999,0
+GNPX.US,D,20190717,000000,2120,2280,2080,2120,114.36200000000001,0
+GNPX.US,D,20190718,000000,2186.4,2259.8,2040,2186.4,43.4885,0
+GNPX.US,D,20190719,000000,2240,2420,2120,2360,78.964,0
+GNPX.US,D,20190722,000000,2340,2400,2140,2140,31.629,0
+GNPX.US,D,20190723,000000,2180,2225,2140,2180,14.138499999999999,0
+GNPX.US,D,20190724,000000,2150.8,2300,2060,2200,11.3225,0
+GNPX.US,D,20190725,000000,2100,2280,2000,2160,20.5915,0
+GNPX.US,D,20190726,000000,2160,2160,1960.6,2013.8,25.194499999999998,0
+GNPX.US,D,20190729,000000,2040,2040,1800.2,1880,34.6785,0
+GNPX.US,D,20190730,000000,1840,1999.8,1837.38,1999.8,9.171000000000001,0
+GNPX.US,D,20190731,000000,1920,2060,1900.2,1984.6,8.8815,0
+GNPX.US,D,20190801,000000,1970,1999.8,1282,1749.68,29.359499999999997,0
+GNPX.US,D,20190802,000000,1782.84,1920,1782.84,1900,4.2735,0
+GNPX.US,D,20190805,000000,1900,1900,1620,1880,2.565,0
+GNPX.US,D,20190806,000000,1820,1839.6,1638,1770,3.5605,0
+GNPX.US,D,20190807,000000,1935,1980,1660.2,1799.8,21.875500000000002,0
+GNPX.US,D,20190808,000000,1720,1800,1620,1739.6,14.379000000000001,0
+GNPX.US,D,20190809,000000,1721.86,2020,1537.4,1644.6,30.912,0
+GNPX.US,D,20190812,000000,1820,1851.2,1726.8,1726.8,5.8305,0
+GNPX.US,D,20190813,000000,1740,2000,1691.2,1852.6,19.3035,0
+GNPX.US,D,20190814,000000,1747,1995,1700,1780,20.369,0
+GNPX.US,D,20190815,000000,1700,1900,1700,1859.8,7.061,0
+GNPX.US,D,20190816,000000,1700.02,1860,1700,1840,10.1475,0
+GNPX.US,D,20190819,000000,1860,1860,1703,1820,6.476,0
+GNPX.US,D,20190820,000000,1840,1840,1760,1825.8,0.2695,0
+GNPX.US,D,20190821,000000,1840,2000,1840,1904.8,14.7665,0
+GNPX.US,D,20190822,000000,1928,1937.6,1840,1927.4,11.085,0
+GNPX.US,D,20190823,000000,1960,2000,1860.2,1872,34.7385,0
+GNPX.US,D,20190826,000000,1988,2000,1760,1820,9.4985,0
+GNPX.US,D,20190827,000000,1809,1940,1720,1720,11.253,0
+GNPX.US,D,20190828,000000,1820,1900,1640,1780,17.739,0
+GNPX.US,D,20190829,000000,1780,1900,1760,1780,3.907,0
+GNPX.US,D,20190830,000000,1860,1860,1760,1760,3.4445,0
+GNPX.US,D,20190903,000000,1900,1900,1620,1717,4.625,0
+GNPX.US,D,20190904,000000,1900,1900,1660,1800,10.628499999999999,0
+GNPX.US,D,20190905,000000,1800,1840,1640.4,1740,5.0105,0
+GNPX.US,D,20190906,000000,1700,1800,1700,1784.8,6.92,0
+GNPX.US,D,20190909,000000,1780,1780,1700,1760,14.144000000000002,0
+GNPX.US,D,20190910,000000,1700,1800,1700,1765,5.9525,0
+GNPX.US,D,20190911,000000,1840,2400,1700,1779.8,360.9665,0
+GNPX.US,D,20190912,000000,1780,1860,1720,1860,22.354499999999998,0
+GNPX.US,D,20190913,000000,1900,1900,1700,1740.2,15.914000000000001,0
+GNPX.US,D,20190916,000000,1800,1900,1700.2,1860,8.6015,0
+GNPX.US,D,20190917,000000,1880,1900,1759.82,1800,12.987,0
+GNPX.US,D,20190918,000000,1880,1880,1759.8,1845.4,14.594000000000001,0
+GNPX.US,D,20190919,000000,1845.4,1900,1749,1820,16.2375,0
+GNPX.US,D,20190920,000000,1820,1840,1749,1750,9.636000000000001,0
+GNPX.US,D,20190923,000000,1740,1815,1740,1799,6.6155,0
+GNPX.US,D,20190924,000000,1800,1800,1700.4,1728.6,13.361500000000001,0
+GNPX.US,D,20190925,000000,1760,1799.6,1700,1700,12.9735,0
+GNPX.US,D,20190926,000000,1750,1831.4,1644,1750,9.6955,0
+GNPX.US,D,20190927,000000,1700,1760,1640.2,1660,9.425,0
+GNPX.US,D,20190930,000000,1660,1699.2,1507.6,1600,5.891,0
+GNPX.US,D,20191001,000000,1640,1699.4,1140,1400,20.1825,0
+GNPX.US,D,20191002,000000,1520,1520,1456,1456,2.275,0
+GNPX.US,D,20191003,000000,1400,1480,1284,1400,23.3975,0
+GNPX.US,D,20191004,000000,1400,1512,1387,1500,10.976500000000001,0
+GNPX.US,D,20191007,000000,1440.6,1500,1380,1380,14.387,0
+GNPX.US,D,20191008,000000,1400,1407.2,1320,1342,5.0760000000000005,0
+GNPX.US,D,20191009,000000,1342,1460,1250,1250,21.561500000000002,0
+GNPX.US,D,20191010,000000,1240,1240,860,964.2,224.514,0
+GNPX.US,D,20191011,000000,1000,1040,942,997.655,115.117,0
+GNPX.US,D,20191014,000000,951.6,1044.6,900.2,1009.6,52.347,0
+GNPX.US,D,20191015,000000,1009.6,1040,989.215,989.215,23.7615,0
+GNPX.US,D,20191016,000000,1000,1027.1,920,929.4,17.901,0
+GNPX.US,D,20191017,000000,920,1000,840,940,32.996,0
+GNPX.US,D,20191018,000000,980,1000,940,970,7.535,0
+GNPX.US,D,20191021,000000,970,1112.8,904.6,1050.8,229.313,0
+GNPX.US,D,20191022,000000,1080,1080,980,1040,38.8145,0
+GNPX.US,D,20191023,000000,948.815,1100,880,1050.4,78.437,0
+GNPX.US,D,20191024,000000,1020,1100,980,1040,12.677999999999999,0
+GNPX.US,D,20191025,000000,1040,1190,860.2,1010.2,519.9475,0
+GNPX.US,D,20191028,000000,990.2,1030,880.4,901.8,52.721000000000004,0
+GNPX.US,D,20191029,000000,946.8,980,880.4,934.6,15.8475,0
+GNPX.US,D,20191030,000000,884.8,960,881,918,52.338,0
+GNPX.US,D,20191031,000000,940,1020,920.2,1000,94.5385,0
+GNPX.US,D,20191101,000000,1040,1040,920.6,961.6,84.4275,0
+GNPX.US,D,20191104,000000,980,1018.2,910.2,975.8,28.521,0
+GNPX.US,D,20191105,000000,957.6,1020,957.6,980,48.0415,0
+GNPX.US,D,20191106,000000,1000,1000,960,960.2,23.212500000000002,0
+GNPX.US,D,20191107,000000,960,960,900.8,913,29.751,0
+GNPX.US,D,20191108,000000,900.6,959.8,886,910,24.146500000000003,0
+GNPX.US,D,20191111,000000,915.6,919.8,873.21,900,29.16,0
+GNPX.US,D,20191112,000000,900,900,860,860.4,29.714499999999997,0
+GNPX.US,D,20191113,000000,900,900,840,866.6,20.455000000000002,0
+GNPX.US,D,20191114,000000,860,860,700,780,33.0915,0
+GNPX.US,D,20191115,000000,820,835.6,760,805.5,20.230999999999998,0
+GNPX.US,D,20191118,000000,820,840,760,773.6,6.0475,0
+GNPX.US,D,20191119,000000,1600,2180,1100.2,1240,5819.653,0
+GNPX.US,D,20191120,000000,1062,1160,642.4,700,2191.1085000000003,0
+GNPX.US,D,20191121,000000,700,700,600,604.4,423.54449999999997,0
+GNPX.US,D,20191122,000000,600,600,500,600,374.776,0
+GNPX.US,D,20191125,000000,610,611,480.6,542.4,253.6725,0
+GNPX.US,D,20191126,000000,530,600,520,574.4,194.6,0
+GNPX.US,D,20191127,000000,560,600,531,553.8,147.284,0
+GNPX.US,D,20191129,000000,560,578.6,520.2,540,69.96600000000001,0
+GNPX.US,D,20191202,000000,550,578,523,570,141.497,0
+GNPX.US,D,20191203,000000,570,620,520,581.6,244.995,0
+GNPX.US,D,20191204,000000,580,613.98,562.2,564,141.8435,0
+GNPX.US,D,20191205,000000,560,630,540,594,356.5765,0
+GNPX.US,D,20191206,000000,640,646,572.4,578.2,97.941,0
+GNPX.US,D,20191209,000000,588.6,599.8,540,559.8,121.939,0
+GNPX.US,D,20191210,000000,570,570,520,540,167.57150000000001,0
+GNPX.US,D,20191211,000000,540,549.8,462,494.8,340.4835,0
+GNPX.US,D,20191212,000000,524,536,480.6,500.6,97.3675,0
+GNPX.US,D,20191213,000000,520,560,500,539.8,110.92450000000001,0
+GNPX.US,D,20191216,000000,540,560,506.6,560,52.3165,0
+GNPX.US,D,20191217,000000,570,570,516,540,67.11800000000001,0
+GNPX.US,D,20191218,000000,539.6,540,480,519.8,135.857,0
+GNPX.US,D,20191219,000000,520,520,500,516,86.83500000000001,0
+GNPX.US,D,20191220,000000,500,535.4,480.2,485,100.7015,0
+GNPX.US,D,20191223,000000,520,539.8,500,523.4,36.2965,0
+GNPX.US,D,20191224,000000,500,540,480,481,77.688,0
+GNPX.US,D,20191226,000000,510,540,491.8,520,135.5085,0
+GNPX.US,D,20191227,000000,540,580,520,545.6,278.178,0
+GNPX.US,D,20191230,000000,580,659.8,520,595.86,804.977,0
+GNPX.US,D,20191231,000000,630,659.8,602.2,640,366.6825,0
+GNPX.US,D,20200102,000000,680,680,603,620.4,476.514,0
+GNPX.US,D,20200103,000000,639.8,639.8,522.4,562.2,337.5395,0
+GNPX.US,D,20200106,000000,600,652,580.2,604,454.3085,0
+GNPX.US,D,20200107,000000,646.2,880,600,840,1902.9985000000001,0
+GNPX.US,D,20200108,000000,760,840,705.2,706.6,666.0275,0
+GNPX.US,D,20200109,000000,720,720,622.2,680,220.4755,0
+GNPX.US,D,20200110,000000,720,770,662.4,760.4,624.5495,0
+GNPX.US,D,20200113,000000,880,920,700.2,768.6,1285.3880000000001,0
+GNPX.US,D,20200114,000000,780,780,645.6,706.4,326.8975,0
+GNPX.US,D,20200115,000000,710,736,655,682,252.80200000000002,0
+GNPX.US,D,20200116,000000,735,770,700,720,198.7175,0
+GNPX.US,D,20200117,000000,749.8,749.8,700,720,155.79,0
+GNPX.US,D,20200121,000000,2400,3480,2080,2300,26802.317000000003,0
+GNPX.US,D,20200122,000000,3680,4000,3220,3780,21077.2405,0
+GNPX.US,D,20200123,000000,2300,2900,2180,2800,12809.327,0
+GNPX.US,D,20200124,000000,2760,3000,2500,2560,2614.0595000000003,0
+GNPX.US,D,20200127,000000,2240,2580,2200,2440,1726.5855,0
+GNPX.US,D,20200128,000000,2700,2800,2450,2560,2207.741,0
+GNPX.US,D,20200129,000000,3140,3500,2740,3160,10720.4055,0
+GNPX.US,D,20200130,000000,3160,3600,3061.8,3360,3897.3245,0
+GNPX.US,D,20200131,000000,3360,3720,3020,3620,2136.0855,0
+GNPX.US,D,20200203,000000,3520,3580,3280,3360,1293.151,0
+GNPX.US,D,20200204,000000,3240,3319,2820,2980,1314.2295000000001,0
+GNPX.US,D,20200205,000000,2980,3020,2820,2860,736.524,0
+GNPX.US,D,20200206,000000,2800,2999.8,2560,2660,1078.9105,0
+GNPX.US,D,20200207,000000,2600,2600,2340,2360,984.258,0
+GNPX.US,D,20200210,000000,2400,2580,2380,2480,597.4865,0
+GNPX.US,D,20200211,000000,3220,3480,2900,3220,8621.4575,0
+GNPX.US,D,20200212,000000,3140,3740,2980,3620,3597.6285,0
+GNPX.US,D,20200213,000000,3500,5480,3420,5480,13737.235,0
+GNPX.US,D,20200214,000000,6300,11500,6300,8560,41988.4265,0
+GNPX.US,D,20200218,000000,9200,10780,8380,9800,12357.792,0
+GNPX.US,D,20200219,000000,8260,8840,7600,7800,8722.4525,0
+GNPX.US,D,20200220,000000,8220,8800,8100,8760,3532.6,0
+GNPX.US,D,20200221,000000,9200,10900,9020,10660,5866.656,0
+GNPX.US,D,20200224,000000,10040,13780,9180,12060,9965.2845,0
+GNPX.US,D,20200225,000000,12800,14060,12060,12460,4732.645,0
+GNPX.US,D,20200226,000000,12520,12700,8800,9560,4404.9575,0
+GNPX.US,D,20200227,000000,8500,11000,7171.8,9360,4045.6150000000002,0
+GNPX.US,D,20200228,000000,8320,9380,7600,8210,1812.8705,0
+GNPX.US,D,20200302,000000,8360,10460,8360,9540,2966.275,0
+GNPX.US,D,20200303,000000,9240,10000,8500,8860,1396.9054999999998,0
+GNPX.US,D,20200304,000000,9120,9600,8840,9040,1066.232,0
+GNPX.US,D,20200305,000000,8860,9020,8160,8380,1448.135,0
+GNPX.US,D,20200306,000000,7960,8300,7440,7640,1242.593,0
+GNPX.US,D,20200309,000000,6400,6820,5700,5700,1755.023,0
+GNPX.US,D,20200310,000000,6600,6700,4560,5560,1471.5835000000002,0
+GNPX.US,D,20200311,000000,5020,5200,4640,4840,780.657,0
+GNPX.US,D,20200312,000000,4000,4280,3600,4000,987.123,0
+GNPX.US,D,20200313,000000,4200,4258.2,3580,3780,1110.535,0
+GNPX.US,D,20200316,000000,3200,3300,2980,3160,695.3245,0
+GNPX.US,D,20200317,000000,3420,7600,3220,6660,6340.6615,0
+GNPX.US,D,20200318,000000,5580,6340,4400,5340,2300.7270000000003,0
+GNPX.US,D,20200319,000000,5120,5980,4520,5320,1131.8110000000001,0
+GNPX.US,D,20200320,000000,5320,5500,4840,5020,715.7685,0
+GNPX.US,D,20200323,000000,5000,5080,4200,4540,793.85,0
+GNPX.US,D,20200324,000000,5120,5900,4500,5780,1588.3970000000002,0
+GNPX.US,D,20200325,000000,5820,6340,5200,5580,1164.427,0
+GNPX.US,D,20200326,000000,5560,5740,5200,5300,529.739,0
+GNPX.US,D,20200327,000000,5160,5480,5060,5140,376.7335,0
+GNPX.US,D,20200330,000000,5020,5260,4600,4740,485.8895,0
+GNPX.US,D,20200331,000000,5020,5060,4700,4840,275.6935,0
+GNPX.US,D,20200401,000000,4640,4840,4300,4400,325.377,0
+GNPX.US,D,20200402,000000,4400,4900,4260,4500,341.3725,0
+GNPX.US,D,20200403,000000,4500,4549.4,4220,4270,265.903,0
+GNPX.US,D,20200406,000000,4560,4900,4380,4480,503.4985,0
+GNPX.US,D,20200407,000000,4600,4740,4320,4420,469.72650000000004,0
+GNPX.US,D,20200408,000000,4360,4500,4306,4320,407.02250000000004,0
+GNPX.US,D,20200409,000000,4440,4520,4300,4340,391.9225,0
+GNPX.US,D,20200413,000000,4360,4840,4360,4440,892.117,0
+GNPX.US,D,20200414,000000,4540,5180,4480,4580,1417.7065,0
+GNPX.US,D,20200415,000000,4840,4840,4000,4280,1038.883,0
+GNPX.US,D,20200416,000000,4380,4460,3920,4020,913.4505,0
+GNPX.US,D,20200417,000000,4160,4420,4000,4180,554.2015,0
+GNPX.US,D,20200420,000000,4100,4120,3920,4080,690.7075,0
+GNPX.US,D,20200421,000000,3960,4060,3900,3980,507.54949999999997,0
+GNPX.US,D,20200422,000000,4040,5180,4000,4720,2561.699,0
+GNPX.US,D,20200423,000000,4760,5480,4600,4900,1719.9035000000001,0
+GNPX.US,D,20200424,000000,4920,5120,4480,4540,683.545,0
+GNPX.US,D,20200427,000000,4580,4860,4580,4740,576.4775,0
+GNPX.US,D,20200428,000000,4840,4970,4600,4740,454.744,0
+GNPX.US,D,20200429,000000,4840,4840,4600,4680,429.36949999999996,0
+GNPX.US,D,20200430,000000,4720,4720,4280,4440,705.2195,0
+GNPX.US,D,20200501,000000,4400,4620,4240,4540,435.1485,0
+GNPX.US,D,20200504,000000,4620,4760,4420,4620,618.436,0
+GNPX.US,D,20200505,000000,7480,9100,6600,7000,30340.842999999997,0
+GNPX.US,D,20200506,000000,6860,7300,6100,6360,1871.8010000000002,0
+GNPX.US,D,20200507,000000,6200,7100,6100,6740,1172.1135000000002,0
+GNPX.US,D,20200508,000000,7000,7240,6860,7080,1004.4055000000001,0
+GNPX.US,D,20200511,000000,7200,7200,6620,7080,834.4795,0
+GNPX.US,D,20200512,000000,7020,7220,6840,7020,672.6045,0
+GNPX.US,D,20200513,000000,7200,7200,6340,6500,649.5425,0
+GNPX.US,D,20200514,000000,6300,6440,6150,6400,441.654,0
+GNPX.US,D,20200515,000000,6400,6800,6240,6500,482.23300000000006,0
+GNPX.US,D,20200518,000000,6500,6600,6020,6240,767.299,0
+GNPX.US,D,20200519,000000,6200,6280,6020,6120,327.1865,0
+GNPX.US,D,20200520,000000,6120,6160,5620,6020,686.028,0
+GNPX.US,D,20200521,000000,5800,6000,5700,5960,300.843,0
+GNPX.US,D,20200522,000000,5900,5900,5340.2,5490,1023.022,0
+GNPX.US,D,20200526,000000,5720,5720,5520,5580,342.38,0
+GNPX.US,D,20200527,000000,5660,5660,5110,5300,552.5035,0
+GNPX.US,D,20200528,000000,5400,5600,5241,5540,535.5325,0
+GNPX.US,D,20200529,000000,5540,5700,5320,5680,500.15500000000003,0
+GNPX.US,D,20200601,000000,5660,5680,5480,5660,360.78000000000003,0
+GNPX.US,D,20200602,000000,5580,5660,5420,5560,345.13349999999997,0
+GNPX.US,D,20200603,000000,5580,5640,5340,5640,490.8435,0
+GNPX.US,D,20200604,000000,5540,6600,5540,6480,3383.4955,0
+GNPX.US,D,20200605,000000,6540,6928,6080,6240,2533.366,0
+GNPX.US,D,20200608,000000,6160,6280,5780,6120,934.5425,0
+GNPX.US,D,20200609,000000,6300,6780,6100,6720,1564.3125,0
+GNPX.US,D,20200610,000000,6760,6780,6220,6320,1350.1805,0
+GNPX.US,D,20200611,000000,5800,6050,5520,5620,892.9875000000001,0
+GNPX.US,D,20200612,000000,6220,6220,5700,5960,566.509,0
+GNPX.US,D,20200615,000000,5740,6200,5700,6040,498.6035,0
+GNPX.US,D,20200616,000000,6180,6240,5820,6000,640.259,0
+GNPX.US,D,20200617,000000,6000,6020,5800,5920,491.1295,0
+GNPX.US,D,20200618,000000,5800,5980,5740,5840,413.4475,0
+GNPX.US,D,20200619,000000,5880,5960,5560,5820,848.6460000000001,0
+GNPX.US,D,20200622,000000,5860,6380,5760,6040,787.409,0
+GNPX.US,D,20200623,000000,6080,6240,5900,6200,535.294,0
+GNPX.US,D,20200624,000000,6380,7500,6251.6,7280,2746.8705,0
+GNPX.US,D,20200625,000000,7400,7600,6660,6960,1633.139,0
+GNPX.US,D,20200626,000000,6900,6940,6160,6260,2899.8345000000004,0
+GNPX.US,D,20200629,000000,6400,6560,6180,6300,551.004,0
+GNPX.US,D,20200630,000000,6300,6460,6160,6280,341.50199999999995,0
+GNPX.US,D,20200701,000000,6280,6400,6080,6140,466.4545,0
+GNPX.US,D,20200702,000000,6160,6260,6020,6060,381.634,0
+GNPX.US,D,20200706,000000,6100,6400,6020,6300,540.5980000000001,0
+GNPX.US,D,20200707,000000,6360,6360,6100,6260,435.03400000000005,0
+GNPX.US,D,20200708,000000,6360,6640,6140,6360,824.2225,0
+GNPX.US,D,20200709,000000,6400,6400,6040,6240,475.37800000000004,0
+GNPX.US,D,20200710,000000,6200,6320,6040,6220,348.658,0
+GNPX.US,D,20200713,000000,6220,6280,5740,5800,664.5305000000001,0
+GNPX.US,D,20200714,000000,5840,5970,5620,5920,499.56300000000005,0
+GNPX.US,D,20200715,000000,5940,6280,5840,6170,592.7230000000001,0
+GNPX.US,D,20200716,000000,6060,6200,5900,6060,345.38849999999996,0
+GNPX.US,D,20200717,000000,6080,6280,6020,6100,352.6555,0
+GNPX.US,D,20200720,000000,6080,6260,6020,6200,354.15250000000003,0
+GNPX.US,D,20200721,000000,6800,7540,6640,6820,2766.3940000000002,0
+GNPX.US,D,20200722,000000,6900,8740,6860,8200,5367.3975,0
+GNPX.US,D,20200723,000000,8480,9000,7220,7640,2741.598,0
+GNPX.US,D,20200724,000000,7260,7580,6934,7380,721.8589999999999,0
+GNPX.US,D,20200727,000000,7160,8160,7140,7620,866.255,0
+GNPX.US,D,20200728,000000,7760,7966,7300,7340,434.82550000000003,0
+GNPX.US,D,20200729,000000,7100,7380,6900,6940,586.1105,0
+GNPX.US,D,20200730,000000,6840,6980,6720,6960,310.612,0
+GNPX.US,D,20200731,000000,7100,7142.6,6520,6740,388.981,0
+GNPX.US,D,20200803,000000,6780,7720,6720,7420,538.0295,0
+GNPX.US,D,20200804,000000,7420,7600,7200,7320,307.51349999999996,0
+GNPX.US,D,20200805,000000,7440,7560,7060,7120,340.641,0
+GNPX.US,D,20200806,000000,7060,7400,6920,7180,251.14000000000001,0
+GNPX.US,D,20200807,000000,7120,7340,6978.4,7120,259.785,0
+GNPX.US,D,20200810,000000,7100,7800,7100,7620,442.223,0
+GNPX.US,D,20200811,000000,7560,7640,7050,7160,447.07,0
+GNPX.US,D,20200812,000000,7260,7380,7020,7300,274.32,0
+GNPX.US,D,20200813,000000,7300,7370,7120,7180,191.33849999999998,0
+GNPX.US,D,20200814,000000,7280,8920,7040,8580,2103.988,0
+GNPX.US,D,20200817,000000,8820,8840,7800,7960,1580.3915,0
+GNPX.US,D,20200818,000000,8040,8219.8,7680,7960,460.54,0
+GNPX.US,D,20200819,000000,7940,8094.8,7720,8000,501.4175,0
+GNPX.US,D,20200820,000000,7980,8000,7500,7780,618.9530000000001,0
+GNPX.US,D,20200821,000000,7760,7780,7220,7600,703.3885,0
+GNPX.US,D,20200824,000000,7600,8717.6,7260,7860,1176.6589999999999,0
+GNPX.US,D,20200825,000000,7980,8280,7520,8240,705.8639999999999,0
+GNPX.US,D,20200826,000000,8040,8260,7720,7720,647.0550000000001,0
+GNPX.US,D,20200827,000000,7820,7920,7420.2,7840,509.8335,0
+GNPX.US,D,20200828,000000,7840,7940,7640,7760,294.061,0
+GNPX.US,D,20200831,000000,7800,8180,7540,7920,545.4735,0
+GNPX.US,D,20200901,000000,7980,8940,7760,8000,1687.8765,0
+GNPX.US,D,20200902,000000,8100,8100,7680,7880,521.363,0
+GNPX.US,D,20200903,000000,7820,8160,7580,7680,498.977,0
+GNPX.US,D,20200904,000000,7740,7850,7220,7660,631.538,0
+GNPX.US,D,20200908,000000,7460,7760,7360,7560,414.194,0
+GNPX.US,D,20200909,000000,7600,7680,7420,7460,225.43849999999998,0
+GNPX.US,D,20200910,000000,7560,7640,7240,7280,463.61650000000003,0
+GNPX.US,D,20200911,000000,7280,7320,6920,7000,398.154,0
+GNPX.US,D,20200914,000000,7040,7740,7040,7420,402.811,0
+GNPX.US,D,20200915,000000,7520,7780,7401.8,7560,207.2085,0
+GNPX.US,D,20200916,000000,7580,7900,7416.2,7640,260.022,0
+GNPX.US,D,20200917,000000,7520,7800,7240,7740,223.91049999999998,0
+GNPX.US,D,20200918,000000,7760,8280,7550,7600,627.633,0
+GNPX.US,D,20200921,000000,7500,7500,7140,7220,403.449,0
+GNPX.US,D,20200922,000000,7260,7400,7060,7240,186.6725,0
+GNPX.US,D,20200923,000000,7240,7332.4,6780,6800,396.7895,0
+GNPX.US,D,20200924,000000,6740,6780,6100,6200,640.0930000000001,0
+GNPX.US,D,20200925,000000,6180,6780,6160,6740,262.381,0
+GNPX.US,D,20200928,000000,6780,6800,6400,6700,200.0415,0
+GNPX.US,D,20200929,000000,6660,6702,6520,6520,203.5095,0
+GNPX.US,D,20200930,000000,6580,6940,6540,6720,277.8305,0
+GNPX.US,D,20201001,000000,6720,6880,6600,6820,148.3175,0
+GNPX.US,D,20201002,000000,6640,6800,6560,6640,211.0805,0
+GNPX.US,D,20201005,000000,6720,7320,6720,7080,459.456,0
+GNPX.US,D,20201006,000000,7100,7300,7020,7040,204.79500000000002,0
+GNPX.US,D,20201007,000000,7080,7480,7080,7420,247.7305,0
+GNPX.US,D,20201008,000000,7440,7600,7400,7460,263.60150000000004,0
+GNPX.US,D,20201009,000000,7480,7560,7290,7500,171.74099999999999,0
+GNPX.US,D,20201012,000000,7600,7960,7480,7840,401.97900000000004,0
+GNPX.US,D,20201013,000000,7613.2,8100,7500,7900,388.68449999999996,0
+GNPX.US,D,20201014,000000,7980,7980,7380,7380,331.17,0
+GNPX.US,D,20201015,000000,7320,7407.4,7100,7240,183.3635,0
+GNPX.US,D,20201016,000000,7220,7744.6,7220,7480,259.441,0
+GNPX.US,D,20201019,000000,7500,7540,7356.6,7400,146.484,0
+GNPX.US,D,20201020,000000,7360,7360,7040,7100,279.689,0
+GNPX.US,D,20201021,000000,7100,7176,6380,6500,381.4135,0
+GNPX.US,D,20201022,000000,6540,6840,6540,6720,234.00400000000002,0
+GNPX.US,D,20201023,000000,6740,6860,6420,6780,167.70450000000002,0
+GNPX.US,D,20201026,000000,6660,6840,6280,6540,325.5795,0
+GNPX.US,D,20201027,000000,6540,6560,6340,6380,183.36700000000002,0
+GNPX.US,D,20201028,000000,6340,6340,5680,6180,500.0695,0
+GNPX.US,D,20201029,000000,6600,7160,6240,7060,1182.335,0
+GNPX.US,D,20201030,000000,7000,7000,6252.6,6500,844.0215,0
+GNPX.US,D,20201102,000000,6580,6580,6120,6180,263.966,0
+GNPX.US,D,20201103,000000,6240,6540,6140,6520,294.156,0
+GNPX.US,D,20201104,000000,6440,6600,6240,6460,211.6825,0
+GNPX.US,D,20201105,000000,6440,6480,6240,6360,256.7275,0
+GNPX.US,D,20201106,000000,6360,6400,6220,6280,158.835,0
+GNPX.US,D,20201109,000000,6380,6560,6240,6280,299.0195,0
+GNPX.US,D,20201110,000000,6340,6400,6020,6340,257.463,0
+GNPX.US,D,20201111,000000,6360,6380,6220,6360,137.393,0
+GNPX.US,D,20201112,000000,6240,6380.2,6220,6320,126.79350000000001,0
+GNPX.US,D,20201113,000000,6360,6360,6220.2,6320,165.3155,0
+GNPX.US,D,20201116,000000,6400,6580,6340,6520,215.645,0
+GNPX.US,D,20201117,000000,6480,6540,6240,6340,189.97400000000002,0
+GNPX.US,D,20201118,000000,6340,6450,6060,6060,260.2345,0
+GNPX.US,D,20201119,000000,6060,6254.4,5900,6240,253.47650000000002,0
+GNPX.US,D,20201120,000000,6180,6360,6060,6280,234.695,0
+GNPX.US,D,20201123,000000,6300,6333,6080,6140,253.3355,0
+GNPX.US,D,20201124,000000,6180,6191.6,6000,6100,252.3355,0
+GNPX.US,D,20201125,000000,6000,6240,6000,6100,243.80400000000003,0
+GNPX.US,D,20201127,000000,6140,6200,6100,6180,100.2375,0
+GNPX.US,D,20201130,000000,6200,6680,6040,6460,641.056,0
+GNPX.US,D,20201201,000000,6500,6980,6460,6740,561.6800000000001,0
+GNPX.US,D,20201202,000000,6780,6826.6,6520,6680,212.40099999999998,0
+GNPX.US,D,20201203,000000,6760,6940,6640,6710,205.8885,0
+GNPX.US,D,20201204,000000,6780,7240,6704.4,6980,446.222,0
+GNPX.US,D,20201207,000000,6960,7080,6620,6640,292.7135,0
+GNPX.US,D,20201208,000000,6806.4,7000,6612.4,6820,351.691,0
+GNPX.US,D,20201209,000000,6840,6883,6370,6720,331.211,0
+GNPX.US,D,20201210,000000,6680,6900,6600,6820,159.971,0
+GNPX.US,D,20201211,000000,6760,6760,6500,6580,295.4185,0
+GNPX.US,D,20201214,000000,6640,6760,6580,6580,135.76,0
+GNPX.US,D,20201215,000000,6700,6840,6640,6740,170.44299999999998,0
+GNPX.US,D,20201216,000000,6780,7420,6720,7180,735.191,0
+GNPX.US,D,20201217,000000,7180,7620,7080,7480,483.30300000000005,0
+GNPX.US,D,20201218,000000,7560,8500,7120,7120,1635.6035000000002,0
+GNPX.US,D,20201221,000000,7000,7960,7000,7960,1164.9745,0
+GNPX.US,D,20201222,000000,8200,10900,8180,8940,5810.27,0
+GNPX.US,D,20201223,000000,9900,11440,9140,11020,2292.9885,0
+GNPX.US,D,20201224,000000,10800,10900,9140,9380,1531.434,0
+GNPX.US,D,20201228,000000,10140,10200,9200,9500,1150.5595,0
+GNPX.US,D,20201229,000000,9480,9660,8660,8920,1046.6145,0
+GNPX.US,D,20201230,000000,9000,9050,8600,8840,513.3785,0
+GNPX.US,D,20201231,000000,8800,8840,8120,8300,809.2105,0
+GNPX.US,D,20210104,000000,8320,8390,8060,8260,412.88300000000004,0
+GNPX.US,D,20210105,000000,8260,8300,7625.6,8080,856.027,0
+GNPX.US,D,20210106,000000,8160,8300,7620,7760,958.6085,0
+GNPX.US,D,20210107,000000,7780,7960,7540,7760,611.248,0
+GNPX.US,D,20210108,000000,7700,7700,7339.6,7540,651.926,0
+GNPX.US,D,20210111,000000,7420,7560,7220,7320,496.35150000000004,0
+GNPX.US,D,20210112,000000,7260,7640,7020,7520,583.1469999999999,0
+GNPX.US,D,20210113,000000,7880,8100,7420,7800,1221.2125,0
+GNPX.US,D,20210114,000000,7884.4,7960,7520,7660,547.212,0
+GNPX.US,D,20210115,000000,7660,7780,7440,7500,464.99949999999995,0
+GNPX.US,D,20210119,000000,7560,7960,7300,7820,666.0345,0
+GNPX.US,D,20210120,000000,7860,7860,7420,7740,509.1605,0
+GNPX.US,D,20210121,000000,7900,7900,7460,7500,428.209,0
+GNPX.US,D,20210122,000000,7500,7900,7300,7840,581.1890000000001,0
+GNPX.US,D,20210125,000000,7940,8600,7632,8480,1121.025,0
+GNPX.US,D,20210126,000000,8733.8,10300,8700,9140,2569.4785,0
+GNPX.US,D,20210127,000000,9000,9340,8500,8520,829.6239999999999,0
+GNPX.US,D,20210128,000000,8640,9320,8580,8940,504.02000000000004,0
+GNPX.US,D,20210129,000000,8860,9440,8500,8940,500.46750000000003,0
+GNPX.US,D,20210201,000000,9200,10420,8740,9680,1630.0079999999998,0
+GNPX.US,D,20210202,000000,9800,9980,9320,9800,535.3455,0
+GNPX.US,D,20210203,000000,9900,11940,9800,11260,1917.9995000000001,0
+GNPX.US,D,20210204,000000,13660,13720,11440,12380,2599.265,0
+GNPX.US,D,20210205,000000,12607,12800,11620,12500,940.2460000000001,0
+GNPX.US,D,20210208,000000,12860,15440,12646,15340,1781.5255,0
+GNPX.US,D,20210209,000000,13860,14400,12940,13280,2669.0895,0
+GNPX.US,D,20210210,000000,13880,15160,13520,14440,1349.2115,0
+GNPX.US,D,20210211,000000,14560,14760,13020,13960,1035.4725,0
+GNPX.US,D,20210212,000000,13780,14440,13280,14020,589.4955,0
+GNPX.US,D,20210216,000000,14000,14320,13470,13780,485.33,0
+GNPX.US,D,20210217,000000,13800,13932.4,12940,13240,522.92,0
+GNPX.US,D,20210218,000000,12940,12960,11700,12400,614.9075,0
+GNPX.US,D,20210219,000000,12480,13000,12320,12640,356.36150000000004,0
+GNPX.US,D,20210222,000000,12620,12700,12040,12120,476.991,0
+GNPX.US,D,20210223,000000,11500,11680,10240,10620,1114.3385,0
+GNPX.US,D,20210224,000000,10740,12140,10600,11260,532.007,0
+GNPX.US,D,20210225,000000,11320,11720,10460,10620,495.6485,0
+GNPX.US,D,20210226,000000,10920,11000,10020.2,10320,419.801,0
+GNPX.US,D,20210301,000000,10560,11000,10240,10760,504.225,0
+GNPX.US,D,20210302,000000,10740,11480,10700.2,11280,534.508,0
+GNPX.US,D,20210303,000000,11480,11660,10060,10220,629.632,0
+GNPX.US,D,20210304,000000,10020,10460,8640,9000,1110.441,0
+GNPX.US,D,20210305,000000,9440,9980,8630,9800,777.926,0
+GNPX.US,D,20210308,000000,9680,10120,9060,9120,576.255,0
+GNPX.US,D,20210309,000000,9480,10000,9350,9460,480.75199999999995,0
+GNPX.US,D,20210310,000000,9780,10140,9520,9780,470.675,0
+GNPX.US,D,20210311,000000,9920,10440,9880,10440,400.7115,0
+GNPX.US,D,20210312,000000,10460,10600,10060,10560,338.496,0
+GNPX.US,D,20210315,000000,10580,10780,10000,10240,500.13349999999997,0
+GNPX.US,D,20210316,000000,10240,10554,9820,10460,390.71900000000005,0
+GNPX.US,D,20210317,000000,10160,10700,9940,10560,488.861,0
+GNPX.US,D,20210318,000000,10280,10700,9900,10120,508.9395,0
+GNPX.US,D,20210319,000000,10160,10480,9880,10160,662.9035000000001,0
+GNPX.US,D,20210322,000000,10120,10360,9760,10100,520.6175000000001,0
+GNPX.US,D,20210323,000000,9900,10000,9180,9320,679.9019999999999,0
+GNPX.US,D,20210324,000000,9500,9599.8,8700,8840,495.241,0
+GNPX.US,D,20210325,000000,8620,9080,8200,8960,424.788,0
+GNPX.US,D,20210326,000000,9100,9130,8620,9020,321.211,0
+GNPX.US,D,20210329,000000,9040,9040,8320,8480,384.48400000000004,0
+GNPX.US,D,20210330,000000,8500,8571.2,7843.2,8140,577.4455,0
+GNPX.US,D,20210331,000000,8140,8660,8100,8620,402.214,0
+GNPX.US,D,20210401,000000,8740,8980,8380,8440,407.9015,0
+GNPX.US,D,20210405,000000,8480,8600,8100,8400,319.3525,0
+GNPX.US,D,20210406,000000,8360,8800,8220,8540,278.9135,0
+GNPX.US,D,20210407,000000,8520,8520,8000,8140,376.411,0
+GNPX.US,D,20210408,000000,8360,9900,8300,9740,1728.576,0
+GNPX.US,D,20210409,000000,9730,9740,8860,8920,585.7965,0
+GNPX.US,D,20210412,000000,9060,9520,8420,8460,597.359,0
+GNPX.US,D,20210413,000000,8420,8760,8120,8380,370.6225,0
+GNPX.US,D,20210414,000000,8380,8600,8120,8140,244.05400000000003,0
+GNPX.US,D,20210415,000000,8140,8300,7880,7980,383.86300000000006,0
+GNPX.US,D,20210416,000000,8100,8140,7750,7920,258.03200000000004,0
+GNPX.US,D,20210419,000000,7880,7980,7480,7640,307.4605,0
+GNPX.US,D,20210420,000000,7720,7760,6440,6800,989.72,0
+GNPX.US,D,20210421,000000,6700,7810,6640,7720,567.9435,0
+GNPX.US,D,20210422,000000,7800,7920,7400,7580,376.76300000000003,0
+GNPX.US,D,20210423,000000,7620,7860,7500,7760,177.51250000000002,0
+GNPX.US,D,20210426,000000,7760,7948,7620,7900,277.509,0
+GNPX.US,D,20210427,000000,7960,7960,7520,7680,304.187,0
+GNPX.US,D,20210428,000000,7740,7900,7500,7780,218.7655,0
+GNPX.US,D,20210429,000000,7820,7880,7500,7820,262.92900000000003,0
+GNPX.US,D,20210430,000000,7720,7880,7490,7600,179.27200000000002,0
+GNPX.US,D,20210503,000000,7640,7720,7420,7580,150.5465,0
+GNPX.US,D,20210504,000000,7360,8320,7280,7360,807.6375,0
+GNPX.US,D,20210505,000000,7400,7630,6960,7260,620.159,0
+GNPX.US,D,20210506,000000,7400,7480,6720,6840,554.8365,0
+GNPX.US,D,20210507,000000,6920,7200,6780,6840,421.9375,0
+GNPX.US,D,20210510,000000,6940,6940,6540,6720,298.0595,0
+GNPX.US,D,20210511,000000,6460,6720,6100,6660,387.779,0
+GNPX.US,D,20210512,000000,6640,6800,6430,6440,381.87550000000005,0
+GNPX.US,D,20210513,000000,6300,6580,6060,6220,450.5565,0
+GNPX.US,D,20210514,000000,6280,6998.4,6080,6640,390.87300000000005,0
+GNPX.US,D,20210517,000000,6600,6900,6460,6860,213.6705,0
+GNPX.US,D,20210518,000000,6960,7320,6920,7080,332.75550000000004,0
+GNPX.US,D,20210519,000000,6940,7260,6854.4,7200,186.5605,0
+GNPX.US,D,20210520,000000,7240,7590,7120,7380,219.25400000000002,0
+GNPX.US,D,20210521,000000,7540,7699.8,7320,7480,283.895,0
+GNPX.US,D,20210524,000000,7580,7580,7220,7240,185.229,0
+GNPX.US,D,20210525,000000,7200,7400,7140,7180,177.6,0
+GNPX.US,D,20210526,000000,7160,7480,7160,7340,188.317,0
+GNPX.US,D,20210527,000000,7420,7561,7300,7480,172.0255,0
+GNPX.US,D,20210528,000000,7560,7660,7340,7480,169.7355,0
+GNPX.US,D,20210601,000000,7480,7620,7280,7540,186.38400000000001,0
+GNPX.US,D,20210602,000000,7600,7720,7440,7520,298.988,0
+GNPX.US,D,20210603,000000,7460,7599.8,7360,7440,224.663,0
+GNPX.US,D,20210604,000000,7400,7540,7320,7340,270.8695,0
+GNPX.US,D,20210607,000000,7420,8140,7380,7900,458.12699999999995,0
+GNPX.US,D,20210608,000000,7880,8080,7540,7800,266.61400000000003,0
+GNPX.US,D,20210609,000000,7860,7980,7700,7740,247.59799999999998,0
+GNPX.US,D,20210610,000000,7860,7899.8,7420,7460,320.628,0
+GNPX.US,D,20210611,000000,7440,7560,7120,7320,287.059,0
+GNPX.US,D,20210614,000000,7260,7480,7220,7380,223.785,0
+GNPX.US,D,20210615,000000,7380,7460,7060,7120,210.155,0
+GNPX.US,D,20210616,000000,7060,7196,6780,7000,224.218,0
+GNPX.US,D,20210617,000000,7060,7160,6900,6980,166.70900000000003,0
+GNPX.US,D,20210618,000000,6780,6901,6620,6780,296.7695,0
+GNPX.US,D,20210621,000000,6800,6800,6400,6700,319.7035,0
+GNPX.US,D,20210622,000000,6720,6800,6460,6600,213.08200000000002,0
+GNPX.US,D,20210623,000000,6960,7780,6920,7440,920.9810000000001,0
+GNPX.US,D,20210624,000000,7380,7440,6920,7100,480.7985,0
+GNPX.US,D,20210625,000000,7120,7340,6960,7180,2185.04,0
+GNPX.US,D,20210628,000000,7200,7300,6940,7040,186.52150000000003,0
+GNPX.US,D,20210629,000000,7020,7136,6840,6900,180.2425,0
+GNPX.US,D,20210630,000000,6840,6900,6680,6700,215.47650000000002,0
+GNPX.US,D,20210701,000000,6800,6800,6560,6720,218.604,0
+GNPX.US,D,20210702,000000,6800,6800,6360,6680,278.558,0
+GNPX.US,D,20210706,000000,6680,6739.8,6400,6460,289.69,0
+GNPX.US,D,20210707,000000,6480,6659.8,6020,6280,379.21,0
+GNPX.US,D,20210708,000000,6100,6300,6030,6200,248.05700000000002,0
+GNPX.US,D,20210709,000000,6240,6380,6160,6340,179.93099999999998,0
+GNPX.US,D,20210712,000000,6380,6399.8,6140,6280,176.67450000000002,0
+GNPX.US,D,20210713,000000,6160,6280,6000,6080,284.431,0
+GNPX.US,D,20210714,000000,6080,6140,5860,5940,250.2845,0
+GNPX.US,D,20210715,000000,5880,5995.6,5600,5840,260.941,0
+GNPX.US,D,20210716,000000,5920,5920,5680,5800,141.7805,0
+GNPX.US,D,20210719,000000,5660,5980,5620.2,5940,262.759,0
+GNPX.US,D,20210720,000000,6000,6320,6000,6180,241.9995,0
+GNPX.US,D,20210721,000000,6260,6580,6120,6400,247.6285,0
+GNPX.US,D,20210722,000000,6340,6460,6220,6460,110.89850000000001,0
+GNPX.US,D,20210723,000000,6460,6460,6100,6120,138.03799999999998,0
+GNPX.US,D,20210726,000000,6080,6199.8,5940,6040,169.07750000000001,0
+GNPX.US,D,20210727,000000,6020,6020,5680,5800,490.316,0
+GNPX.US,D,20210728,000000,5940,6100,5820,6020,155.0085,0
+GNPX.US,D,20210729,000000,6060,6100,5720,5780,242.014,0
+GNPX.US,D,20210730,000000,5860,6200,5720,5920,240.32500000000002,0
+GNPX.US,D,20210802,000000,5900,6060,5800,5940,122.0675,0
+GNPX.US,D,20210803,000000,5900,5980,5720,5880,382.574,0
+GNPX.US,D,20210804,000000,5900,5960,5720,5760,174.5705,0
+GNPX.US,D,20210805,000000,5760,6060,5610,5980,213.8555,0
+GNPX.US,D,20210806,000000,5920,5986.6,5820,5860,114.625,0
+GNPX.US,D,20210809,000000,5820,6032.4,5740,5900,144.2135,0
+GNPX.US,D,20210810,000000,5880,6340,5820,5860,339.137,0
+GNPX.US,D,20210811,000000,5820,5980,5660,5780,241.26950000000002,0
+GNPX.US,D,20210812,000000,5720,5860,5680,5800,151.78,0
+GNPX.US,D,20210813,000000,5760,5860,5500,5520,342.24449999999996,0
+GNPX.US,D,20210816,000000,5500,5510,4480,5260,970.7139999999999,0
+GNPX.US,D,20210817,000000,5260,5580,5132.8,5430,200.4495,0
+GNPX.US,D,20210818,000000,5420,5660,5300,5500,100.2895,0
+GNPX.US,D,20210819,000000,5500,5670.8,5199.8,5260,213.4495,0
+GNPX.US,D,20210820,000000,5200,5380,5160,5180,223.195,0
+GNPX.US,D,20210823,000000,5260,5840,5260,5640,273.9565,0
+GNPX.US,D,20210824,000000,5740,5960,5640,5880,163.0565,0
+GNPX.US,D,20210825,000000,5800,6219.8,5760,6020,177.417,0
+GNPX.US,D,20210826,000000,6080,6240,5900,6120,127.89200000000001,0
+GNPX.US,D,20210827,000000,6120,6240,6030,6100,126.2715,0
+GNPX.US,D,20210830,000000,6040,6180,5920,6120,148.945,0
+GNPX.US,D,20210831,000000,6020,6300,5860,6300,196.3055,0
+GNPX.US,D,20210901,000000,6240,6460,6124,6380,143.317,0
+GNPX.US,D,20210902,000000,6420,6600,6420,6600,163.45950000000002,0
+GNPX.US,D,20210903,000000,6580,6580,5960,6140,175.3305,0
+GNPX.US,D,20210907,000000,6120,6220,5900,6040,134.873,0
+GNPX.US,D,20210908,000000,5960,6000,5760.2,5780,121.99700000000001,0
+GNPX.US,D,20210909,000000,5720,6000,5700,5920,149.416,0
+GNPX.US,D,20210910,000000,6000,6006.2,5780,5840,102.1165,0
+GNPX.US,D,20210913,000000,6080,6080,5620,5760,157.062,0
+GNPX.US,D,20210914,000000,5800,5820,5400,5460,251.67200000000003,0
+GNPX.US,D,20210915,000000,5420,5660,5290,5540,202.57150000000001,0
+GNPX.US,D,20210916,000000,5500,5520,5320,5440,144.98350000000002,0
+GNPX.US,D,20210917,000000,5380,5700,5280,5700,246.27450000000002,0
+GNPX.US,D,20210920,000000,5460,5580,5300,5440,274.953,0
+GNPX.US,D,20210921,000000,5420,5700,5380,5580,130.3175,0
+GNPX.US,D,20210922,000000,5680,5760,5540,5740,116.48700000000001,0
+GNPX.US,D,20210923,000000,5720,5840,5580,5600,125.287,0
+GNPX.US,D,20210924,000000,5540,5697,5420,5580,84.2535,0
+GNPX.US,D,20210927,000000,5460,5800,5400,5700,88.7835,0
+GNPX.US,D,20210928,000000,5720,5860,5400,5440,122.785,0
+GNPX.US,D,20210929,000000,5440,5580,5260,5300,96.46600000000001,0
+GNPX.US,D,20210930,000000,5260,5436.8,5180,5360,105.2965,0
+GNPX.US,D,20211001,000000,5400,5480,5240,5400,64.605,0
+GNPX.US,D,20211004,000000,5360,5380,5190,5280,101.883,0
+GNPX.US,D,20211005,000000,5260,5400,5200,5300,83.7385,0
+GNPX.US,D,20211006,000000,5240,5352.4,4970,5160,156.8625,0
+GNPX.US,D,20211007,000000,5160,5359.8,5060,5100,113.41600000000001,0
+GNPX.US,D,20211008,000000,5080,5200,4860,4940,130.6505,0
+GNPX.US,D,20211011,000000,5000,5130,4840,4900,112.274,0
+GNPX.US,D,20211012,000000,4960,5140,4940,5080,96.739,0
+GNPX.US,D,20211013,000000,5080,5240,5030,5080,144.186,0
+GNPX.US,D,20211014,000000,5080,5140,4860,4920,138.915,0
+GNPX.US,D,20211015,000000,5000,5080,4680,4820,189.09349999999998,0
+GNPX.US,D,20211018,000000,4820,4940,4600,4600,220.247,0
+GNPX.US,D,20211019,000000,4600,4780,4560,4720,118.18950000000001,0
+GNPX.US,D,20211020,000000,4780,4840,4640,4700,92.5925,0
+GNPX.US,D,20211021,000000,4680,4740,4600,4680,132.233,0
+GNPX.US,D,20211022,000000,4700,4700,4510,4580,247.35750000000002,0
+GNPX.US,D,20211025,000000,4580,4600,4300,4400,477.34000000000003,0
+GNPX.US,D,20211026,000000,4400,4400,3960,4040,772.918,0
+GNPX.US,D,20211027,000000,4020,4700,4020,4420,417.8125,0
+GNPX.US,D,20211028,000000,4480,4700,4391.2,4700,241.6345,0
+GNPX.US,D,20211029,000000,4780,4860,4500,4660,135.1295,0
+GNPX.US,D,20211101,000000,4600,4840,4500,4680,115.54950000000001,0
+GNPX.US,D,20211102,000000,4660,4680,4420,4470,130.346,0
+GNPX.US,D,20211103,000000,4440,4580,4320,4560,130.137,0
+GNPX.US,D,20211104,000000,4740,4780,4440,4560,95.76350000000001,0
+GNPX.US,D,20211105,000000,4560,4560,4300,4340,177.3895,0
+GNPX.US,D,20211108,000000,4320,4500,4300,4400,141.2065,0
+GNPX.US,D,20211109,000000,4380,4480,4223.4,4360,84.43450000000001,0
+GNPX.US,D,20211110,000000,4320.4,4460,4080,4300,199.64450000000002,0
+GNPX.US,D,20211111,000000,4260,4320,4180,4240,129.099,0
+GNPX.US,D,20211112,000000,4200,4380,4120,4140,196.17650000000003,0
+GNPX.US,D,20211115,000000,4200,4280,4000,4100,254.416,0
+GNPX.US,D,20211116,000000,4120,4200,3820,3940,262.1215,0
+GNPX.US,D,20211117,000000,3920,4060,3880,3940,213.24599999999998,0
+GNPX.US,D,20211118,000000,3920,3954.2,3200,3260,831.3865,0
+GNPX.US,D,20211119,000000,3260,3620,3260,3480,379.6625,0
+GNPX.US,D,20211122,000000,3480,3500,2960,3020,806.4314999999999,0
+GNPX.US,D,20211123,000000,3020,3200,2960,3140,410.93,0
+GNPX.US,D,20211124,000000,3100,3320,3060,3300,180.9865,0
+GNPX.US,D,20211126,000000,3260,3260,3100,3160,89.9945,0
+GNPX.US,D,20211129,000000,3240,3240,2960,3000,141.319,0
+GNPX.US,D,20211130,000000,3000,3000,2760,2900,302.384,0
+GNPX.US,D,20211201,000000,2800,3080,2800,2820,209.9625,0
+GNPX.US,D,20211202,000000,2760,2880,2700,2760,239.8105,0
+GNPX.US,D,20211203,000000,2720,2780,2570,2660,198.0255,0
+GNPX.US,D,20211206,000000,2620,2620,2380,2540,439.13550000000004,0
+GNPX.US,D,20211207,000000,2560,3160,2559.6,3000,252.65599999999998,0
+GNPX.US,D,20211208,000000,2940,3000,2840,2940,165.33650000000003,0
+GNPX.US,D,20211209,000000,2900,3120,2844,2980,192.1945,0
+GNPX.US,D,20211210,000000,2980,3160,2915.2,2940,185.875,0
+GNPX.US,D,20211213,000000,2940,3040,2700,2700,165.3705,0
+GNPX.US,D,20211214,000000,2740,2825.4,2540,2580,143.5815,0
+GNPX.US,D,20211215,000000,2540,2720,2420,2600,309.846,0
+GNPX.US,D,20211216,000000,2620,2860,2586.4,2620,157.32750000000001,0
+GNPX.US,D,20211217,000000,2600,2800,2520,2760,233.299,0
+GNPX.US,D,20211220,000000,2780,3000,2660,2760,218.525,0
+GNPX.US,D,20211221,000000,2760,2835,2520,2600,227.845,0
+GNPX.US,D,20211222,000000,2560,2880,2560,2840,198.1395,0
+GNPX.US,D,20211223,000000,2800,2950,2800,2880,185.06799999999998,0
+GNPX.US,D,20211227,000000,2900,2980,2660,2700,283.15950000000004,0
+GNPX.US,D,20211228,000000,2640,2770,2560,2600,230.748,0
+GNPX.US,D,20211229,000000,2580,2640,2420,2420,238.35150000000002,0
+GNPX.US,D,20211230,000000,2501.6,2620,2340,2600,415.75849999999997,0
+GNPX.US,D,20211231,000000,2560,2700,2510,2620,327.60900000000004,0
+GNPX.US,D,20220103,000000,3020,7240,3020,7000,124276.6425,0
+GNPX.US,D,20220104,000000,6240,6280,5020,5580,23972.693,0
+GNPX.US,D,20220105,000000,5420,5496,4220,4540,6376.84,0
+GNPX.US,D,20220106,000000,4580,5160,4180,4420,7760.0155,0
+GNPX.US,D,20220107,000000,4316.2,4660,4220.2,4440,4249.7685,0
+GNPX.US,D,20220110,000000,4340,4920,4140,4720,2926.717,0
+GNPX.US,D,20220111,000000,4700,4900,4520,4700,1806.6635,0
+GNPX.US,D,20220112,000000,4600,5320,4580,5280,3272.158,0
+GNPX.US,D,20220113,000000,5320,5340,4420,4560,1788.074,0
+GNPX.US,D,20220114,000000,4313,4620,4260,4520,795.1085,0
+GNPX.US,D,20220118,000000,4420,4540,4040,4260,892.6930000000001,0
+GNPX.US,D,20220119,000000,4220,4340,4120.2,4160,637.3555,0
+GNPX.US,D,20220120,000000,4100,4400,3980,4040,978.8095,0
+GNPX.US,D,20220121,000000,3905.4,4180,3620,3640,1076.01,0
+GNPX.US,D,20220124,000000,3498,3899.8,3443.4,3780,774.154,0
+GNPX.US,D,20220125,000000,3640,4010,3600,3900,461.776,0
+GNPX.US,D,20220126,000000,4060,4081.2,3710,3880,536.5625,0
+GNPX.US,D,20220127,000000,3900,4700,3520,3700,3313.1775000000002,0
+GNPX.US,D,20220128,000000,3580,3700,3330,3660,837.5664999999999,0
+GNPX.US,D,20220131,000000,3660,3990,3520,3980,433.0175,0
+GNPX.US,D,20220201,000000,4060,4180,3880,4100,414.86449999999996,0
+GNPX.US,D,20220202,000000,4140,4140,3940,4000,179.81650000000002,0
+GNPX.US,D,20220203,000000,4000,4040,3840,4040,153.4775,0
+GNPX.US,D,20220204,000000,4040,4460,3940.2,4400,450.59650000000005,0
+GNPX.US,D,20220207,000000,4440,4640,4320,4520,270.34450000000004,0
+GNPX.US,D,20220208,000000,4420,4590,4360,4520,138.54,0
+GNPX.US,D,20220209,000000,4520,4756.8,4470,4620,318.648,0
+GNPX.US,D,20220210,000000,4560,4859.8,4530,4560,276.048,0
+GNPX.US,D,20220211,000000,4620,4800,4440,4500,334.45550000000003,0
+GNPX.US,D,20220214,000000,4460,4600,4360,4400,225.661,0
+GNPX.US,D,20220215,000000,4400,4750,4380,4720,300.279,0
+GNPX.US,D,20220216,000000,4700,4880,4640,4760,195.752,0
+GNPX.US,D,20220217,000000,4720,4840,4340,4400,389.0335,0
+GNPX.US,D,20220218,000000,4400,4560,4276.6,4420,218.359,0
+GNPX.US,D,20220222,000000,4200,4470,4160,4280,273.9395,0
+GNPX.US,D,20220223,000000,4300,4400,4100,4100,178.94299999999998,0
+GNPX.US,D,20220224,000000,3800,4540,3660,4440,359.6325,0
+GNPX.US,D,20220225,000000,4380,4460,4320,4460,110.90200000000002,0
+GNPX.US,D,20220228,000000,4500,4580,4280,4560,231.46200000000002,0
+GNPX.US,D,20220301,000000,4460,4640.2,4400.2,4540,142.76,0
+GNPX.US,D,20220302,000000,4740,4980,4360,4400,526.405,0
+GNPX.US,D,20220303,000000,4400,4460,4200,4240,223.68849999999998,0
+GNPX.US,D,20220304,000000,4340,4420,4200,4280,211.7075,0
+GNPX.US,D,20220307,000000,4280,4320,3950,4100,311.559,0
+GNPX.US,D,20220308,000000,3960,4380,3960,4140,450.8865,0
+GNPX.US,D,20220309,000000,4320,4400,4260,4360,216.75,0
+GNPX.US,D,20220310,000000,4280,4500,4224,4420,161.61950000000002,0
+GNPX.US,D,20220311,000000,4480,4480,4200,4220,165.0045,0
+GNPX.US,D,20220314,000000,4200,4220,3940,3980,183.437,0
+GNPX.US,D,20220315,000000,3980,4080,3840,4040,129.1175,0
+GNPX.US,D,20220316,000000,4060,4337,4060,4280,146.1905,0
+GNPX.US,D,20220317,000000,4200,4730.8,4200,4560,264.8925,0
+GNPX.US,D,20220318,000000,4580,4939.6,4560.2,4860,301.2325,0
+GNPX.US,D,20220321,000000,4960,4980,4610,4680,179.206,0
+GNPX.US,D,20220322,000000,4780,4840,4640,4760,129.259,0
+GNPX.US,D,20220323,000000,4720,4813,4450,4580,252.9225,0
+GNPX.US,D,20220324,000000,4640,4740,4460,4740,101.8,0
+GNPX.US,D,20220325,000000,4780,4780,4520,4740,99.019,0
+GNPX.US,D,20220328,000000,4464,4700,4460,4540,93.495,0
+GNPX.US,D,20220329,000000,4540,4720,4480,4640,133.554,0
+GNPX.US,D,20220330,000000,4640,4780,4540,4600,180.1935,0
+GNPX.US,D,20220331,000000,4690,4690,4466,4520,101.24799999999999,0
+GNPX.US,D,20220401,000000,4640,4640,4340,4460,104.3075,0
+GNPX.US,D,20220404,000000,4460,4640,4420,4620,73.661,0
+GNPX.US,D,20220405,000000,4540,4600,4280,4300,152.9275,0
+GNPX.US,D,20220406,000000,4240,4360,4020,4240,109.7925,0
+GNPX.US,D,20220407,000000,4260,4359.4,4060,4140,90,0
+GNPX.US,D,20220408,000000,4100,4240,4080,4120,54.571000000000005,0
+GNPX.US,D,20220411,000000,4080,4190,3920.2,4040,98.7625,0
+GNPX.US,D,20220412,000000,4180,4260,3900,3940,92.0955,0
+GNPX.US,D,20220413,000000,3900,4080,3900,3980,79.1665,0
+GNPX.US,D,20220414,000000,3960,4027.6,3900,3980,54.5195,0
+GNPX.US,D,20220418,000000,4020,4020,3640,3660,159.214,0
+GNPX.US,D,20220419,000000,3700,3880,3700,3820,51.795,0
+GNPX.US,D,20220420,000000,3840,3960,3760,3900,47.58,0
+GNPX.US,D,20220421,000000,3920,3940,3500,3500,144.8775,0
+GNPX.US,D,20220422,000000,3700,3700,3400,3500,78.6675,0
+GNPX.US,D,20220425,000000,3340,3559.8,3320,3340,118.72,0
+GNPX.US,D,20220426,000000,3400,3500,3260,3340,106.15950000000001,0
+GNPX.US,D,20220427,000000,3300,3460,3200,3260,69.3435,0
+GNPX.US,D,20220428,000000,3340,3370,3000,3160,120.955,0
+GNPX.US,D,20220429,000000,3200,3319,3120,3200,67.327,0
+GNPX.US,D,20220502,000000,3240,3320,3120,3240,20.565,0
+GNPX.US,D,20220503,000000,3240,3360,3140,3260,54.73350000000001,0
+GNPX.US,D,20220504,000000,3240,3360,3100,3280,49.513000000000005,0
+GNPX.US,D,20220505,000000,3280,3360,3160,3180,79.428,0
+GNPX.US,D,20220506,000000,3180,3380,3020,3060,71.9795,0
+GNPX.US,D,20220509,000000,3000,3059.8,2720,2760,159.47549999999998,0
+GNPX.US,D,20220510,000000,2800,2980,2800,2820,38.482,0
+GNPX.US,D,20220511,000000,2800,2820,2520,2560,88.8955,0
+GNPX.US,D,20220512,000000,2580,2709.8,2519.6,2640,70.991,0
+GNPX.US,D,20220513,000000,2720,3100,2600,3040,130.9425,0
+GNPX.US,D,20220516,000000,3120,3160,2940,3020,79.11800000000001,0
+GNPX.US,D,20220517,000000,2960,3180,2960,3120,51.911,0
+GNPX.US,D,20220518,000000,3120,3200,2900,2920,71.21000000000001,0
+GNPX.US,D,20220519,000000,2900,3080,2900,3020,28.561500000000002,0
+GNPX.US,D,20220520,000000,3060,3160,2920,3020,33.954,0
+GNPX.US,D,20220523,000000,3080,3200,2960,3180,30.8295,0
+GNPX.US,D,20220524,000000,3180,3220,2986.2,3200,50.31,0
+GNPX.US,D,20220525,000000,3220,3220,2880,2940,105.46700000000001,0
+GNPX.US,D,20220526,000000,2880,3100,2720,2980,58.84,0
+GNPX.US,D,20220527,000000,2940,3060.2,2940,3000,57.8425,0
+GNPX.US,D,20220531,000000,3060,3060,2860,2940,90.13850000000001,0
+GNPX.US,D,20220601,000000,2940,2960,2800,2840,53.606,0
+GNPX.US,D,20220602,000000,2800,2979.8,2764,2880,56.1365,0
+GNPX.US,D,20220603,000000,2840,2995.4,2800,2980,40.6465,0
+GNPX.US,D,20220606,000000,3040,3045.6,2900,2920,37.3855,0
+GNPX.US,D,20220607,000000,2880,3000,2880,2920,67.84649999999999,0
+GNPX.US,D,20220608,000000,2900,3180,2900,3080,74.8175,0
+GNPX.US,D,20220609,000000,3080,3140,2820.2,2900,73.013,0
+GNPX.US,D,20220610,000000,2860,2917.2,2740,2840,45.7305,0
+GNPX.US,D,20220613,000000,2740,2820,2600,2620,73.6785,0
+GNPX.US,D,20220614,000000,2600,2700,2600,2620,55.434,0
+GNPX.US,D,20220615,000000,2700,2820,2600,2720,63.528999999999996,0
+GNPX.US,D,20220616,000000,2760,2760,2600,2600,50.1745,0
+GNPX.US,D,20220617,000000,2580,2780,2576.4,2620,45.5405,0
+GNPX.US,D,20220621,000000,2600,2880,2600,2760,42.9445,0
+GNPX.US,D,20220622,000000,2660,2800,2607.8,2620,51.77100000000001,0
+GNPX.US,D,20220623,000000,2620,2760,2600,2720,32.9255,0
+GNPX.US,D,20220624,000000,2960,3000,2740,2800,46.170500000000004,0
+GNPX.US,D,20220627,000000,2800,3000,2800,2900,33.8625,0
+GNPX.US,D,20220628,000000,2940,3059.4,2780,2800,44.6525,0
+GNPX.US,D,20220629,000000,2840,2860,2660,2720,43.157,0
+GNPX.US,D,20220630,000000,2710,2860,2620.2,2780,59.61,0
+GNPX.US,D,20220701,000000,2700,2860,2700,2760,39.752,0
+GNPX.US,D,20220705,000000,2680,2900,2680,2860,33.1815,0
+GNPX.US,D,20220706,000000,2820,2900,2780,2860,33.747,0
+GNPX.US,D,20220707,000000,2820,2900,2793,2840,110.368,0
+GNPX.US,D,20220708,000000,2780,2940,2780,2860,55.843500000000006,0
+GNPX.US,D,20220711,000000,2860,3000,2800,2980,35.0335,0
+GNPX.US,D,20220712,000000,2940,3000,2820,2860,67.0055,0
+GNPX.US,D,20220713,000000,2839.2,3000,2839.2,2880,6.465,0
+GNPX.US,D,20220714,000000,2820,2920,2800,2840,19.6505,0
+GNPX.US,D,20220715,000000,2840,3000,2760,2880,19.985,0
+GNPX.US,D,20220718,000000,2800,2916.2,2760,2780,52.6145,0
+GNPX.US,D,20220719,000000,2800,2900,2800,2840,19.438,0
+GNPX.US,D,20220720,000000,2860,3000,2860,2940,74.333,0
+GNPX.US,D,20220721,000000,2940,3000,2820,2960,41.826499999999996,0
+GNPX.US,D,20220722,000000,2960,3000,2820,2820,35.0185,0
+GNPX.US,D,20220725,000000,2800,2853,2740,2760,27.5495,0
+GNPX.US,D,20220726,000000,2820,2840,2720,2780,28.9595,0
+GNPX.US,D,20220727,000000,2760,2840,2720,2760,23.1875,0
+GNPX.US,D,20220728,000000,2720,2950,2720,2860,52.972,0
+GNPX.US,D,20220729,000000,2820,2858,2743,2780,51.8545,0
+GNPX.US,D,20220801,000000,2700,2840,2600,2640,122.9265,0
+GNPX.US,D,20220802,000000,2800,2800,2660,2680,42.273,0
+GNPX.US,D,20220803,000000,2660,2780,2660,2700,44.098000000000006,0
+GNPX.US,D,20220804,000000,2760,2840,2680,2800,42.78,0
+GNPX.US,D,20220805,000000,2900,2920,2787,2860,73.959,0
+GNPX.US,D,20220808,000000,2920,3040,2860,3040,104.51350000000001,0
+GNPX.US,D,20220809,000000,2980,3000,2900,2920,19.09,0
+GNPX.US,D,20220810,000000,2996.8,3040,2920,2980,33.8485,0
+GNPX.US,D,20220811,000000,3040,3080,2980,3000,23.398000000000003,0
+GNPX.US,D,20220812,000000,3000,3580,3000,3540,145.424,0
+GNPX.US,D,20220815,000000,3820,4320,3580,4180,785.44,0
+GNPX.US,D,20220816,000000,4820,5340,4160,4460,1864.9160000000002,0
+GNPX.US,D,20220817,000000,5060,5280,4460,4840,1344.969,0
+GNPX.US,D,20220818,000000,4860,4877.2,4120,4300,361.374,0
+GNPX.US,D,20220819,000000,4240,4260,3800,4000,209.138,0
+GNPX.US,D,20220822,000000,3960,3960,3620,3840,123.43450000000001,0
+GNPX.US,D,20220823,000000,3760,3880,3700,3840,82.40700000000001,0
+GNPX.US,D,20220824,000000,3740,4160,3740,4120,94.4985,0
+GNPX.US,D,20220825,000000,4060,4090,3864,3960,74.10300000000001,0
+GNPX.US,D,20220826,000000,3920,4000,3740,3740,71.5785,0
+GNPX.US,D,20220829,000000,3740,3920,3620,3620,144.0205,0
+GNPX.US,D,20220830,000000,3620,3720,3360,3380,211.56650000000002,0
+GNPX.US,D,20220831,000000,3360,3480,3160,3200,187.294,0
+GNPX.US,D,20220901,000000,3220,3240,3040,3180,134.6895,0
+GNPX.US,D,20220902,000000,3240,3380,3120,3240,65.0145,0
+GNPX.US,D,20220906,000000,3200,3500,3160,3400,111.60000000000001,0
+GNPX.US,D,20220907,000000,3400,3520,3300,3300,51.028999999999996,0
+GNPX.US,D,20220908,000000,3300,3480,3300,3440,42.0955,0
+GNPX.US,D,20220909,000000,3400,3580,3375,3520,71.689,0
+GNPX.US,D,20220912,000000,3580,3600,3440,3520,71.1605,0
+GNPX.US,D,20220913,000000,3500,3540,3400,3430,47.4855,0
+GNPX.US,D,20220914,000000,3440,3480,3300,3300,50.738,0
+GNPX.US,D,20220915,000000,3300,3460,3300,3340,24.2685,0
+GNPX.US,D,20220916,000000,3280,3320,3140,3140,96.6725,0
+GNPX.US,D,20220919,000000,3080,3239.8,3040,3160,46.9035,0
+GNPX.US,D,20220920,000000,3100,3200,3030,3080,53.6075,0
+GNPX.US,D,20220921,000000,3180,3240,3040,3100,46.6075,0
+GNPX.US,D,20220922,000000,3060,3140,2960,3000,96.6085,0
+GNPX.US,D,20220923,000000,3000,3100,2704,2820,133.319,0
+GNPX.US,D,20220926,000000,2820,2960,2640,2820,57.45,0
+GNPX.US,D,20220927,000000,2800,2920,2800,2840,19.471500000000002,0
+GNPX.US,D,20220928,000000,2900,2964.6,2840,2900,39.2625,0
+GNPX.US,D,20220929,000000,2940,2980,2780,2800,47.487,0
+GNPX.US,D,20220930,000000,2800,2980,2800,2820,29.7795,0
+GNPX.US,D,20221003,000000,2820,2900,2600,2740,146.7105,0
+GNPX.US,D,20221004,000000,2760,2940,2760,2900,37.0295,0
+GNPX.US,D,20221005,000000,2940,2980,2890,2940,50.002,0
+GNPX.US,D,20221006,000000,3040,3040,2800,2800,23.6265,0
+GNPX.US,D,20221007,000000,2800,2800,2720,2740,35.724000000000004,0
+GNPX.US,D,20221010,000000,2700,2780,2540,2580,136.046,0
+GNPX.US,D,20221011,000000,2600,2759.8,2559.8,2580,58.8045,0
+GNPX.US,D,20221012,000000,2612.4,2660,2520,2580,93.3845,0
+GNPX.US,D,20221013,000000,2580,2780,2579.8,2700,76.315,0
+GNPX.US,D,20221014,000000,2700,2740,2600,2660,72.7965,0
+GNPX.US,D,20221017,000000,2640,2777,2640,2740,35.9785,0
+GNPX.US,D,20221018,000000,2760,2800,2700,2720,27.7185,0
+GNPX.US,D,20221019,000000,2740,2740,2580,2600,42.4395,0
+GNPX.US,D,20221020,000000,2580,2700,2520,2560,52.1415,0
+GNPX.US,D,20221021,000000,2597,2660,2540,2560,83.6765,0
+GNPX.US,D,20221024,000000,2540,2574.8,2500,2540,66.486,0
+GNPX.US,D,20221025,000000,2500,2700,2500,2660,51.316,0
+GNPX.US,D,20221026,000000,2660,2900,2660,2720,48.342,0
+GNPX.US,D,20221027,000000,2740,2780,2719.8,2740,16.7265,0
+GNPX.US,D,20221028,000000,2740,2880,2724.8,2820,20.82,0
+GNPX.US,D,20221031,000000,2740,2880,2700,2720,28.237,0
+GNPX.US,D,20221101,000000,2720,2840,2720,2748.2,10.956500000000002,0
+GNPX.US,D,20221102,000000,2780,2838.8,2640.2,2660,20.0635,0
+GNPX.US,D,20221103,000000,2600,2714.6,2600,2620,16.566,0
+GNPX.US,D,20221104,000000,2680,2720,2600,2640,39.0995,0
+GNPX.US,D,20221107,000000,2640.2,2690,2580,2580,33.055,0
+GNPX.US,D,20221108,000000,2709.6,2709.6,2580,2640,31.405,0
+GNPX.US,D,20221109,000000,2640,2680,2560,2600,47.971000000000004,0
+GNPX.US,D,20221110,000000,2620,2740,2620,2640,35.4585,0
+GNPX.US,D,20221111,000000,2660.2,2840,2660.2,2780,49.6795,0
+GNPX.US,D,20221114,000000,2880,2940,2760,2840,43.963,0
+GNPX.US,D,20221115,000000,2640,2880,2640,2700,57.888000000000005,0
+GNPX.US,D,20221116,000000,2700,2735.4,2560,2620,64.1315,0
+GNPX.US,D,20221117,000000,2600,2720,2580,2600,20.596999999999998,0
+GNPX.US,D,20221118,000000,2613,2630,2560,2560,32.074,0
+GNPX.US,D,20221121,000000,2600,2679.8,2530,2540,43.875,0
+GNPX.US,D,20221122,000000,2540,2560,2520,2540,33.383,0
+GNPX.US,D,20221123,000000,2560,2660,2540,2637.8,37.5025,0
+GNPX.US,D,20221125,000000,2600,2640,2580,2580,5.655,0
+GNPX.US,D,20221128,000000,2620,2780,2600,2640,72.691,0
+GNPX.US,D,20221129,000000,2600,2660,2560,2620,23.586,0
+GNPX.US,D,20221130,000000,2600,2700,2580,2700,39.25,0
+GNPX.US,D,20221201,000000,2630,2680,2580,2620,43.6025,0
+GNPX.US,D,20221202,000000,2660,2680,2600,2620,30.480500000000003,0
+GNPX.US,D,20221205,000000,2600,2660,2580,2580,40.5685,0
+GNPX.US,D,20221206,000000,2580,2590,2440,2503.2,92.728,0
+GNPX.US,D,20221207,000000,2497,2580,2483.8,2540,33.359,0
+GNPX.US,D,20221208,000000,2500,2560,2460,2460,25.166999999999998,0
+GNPX.US,D,20221209,000000,2440,2560,2413.4,2530,45.545,0
+GNPX.US,D,20221212,000000,2480,2540,2420,2460,59.0145,0
+GNPX.US,D,20221213,000000,2480,2518.6,2240,2286.6,99.048,0
+GNPX.US,D,20221214,000000,2340,2480,2306,2320,99.9925,0
+GNPX.US,D,20221215,000000,2340,2480,2300,2380,61.84,0
+GNPX.US,D,20221216,000000,2400,2400,2300,2360,38.417500000000004,0
+GNPX.US,D,20221219,000000,2340,2340,2160,2180,75.5265,0
+GNPX.US,D,20221220,000000,2180,2240,2000,2040,118.4985,0
+GNPX.US,D,20221221,000000,2060,2220,2020,2020,129.7795,0
+GNPX.US,D,20221222,000000,2000,2100,1980,2090,136.2475,0
+GNPX.US,D,20221223,000000,2180,2180,2000,2000,61.704,0
+GNPX.US,D,20221227,000000,1940,2300,1940,2000,170.258,0
+GNPX.US,D,20221228,000000,2180,2419.8,2100,2380,183.7195,0
+GNPX.US,D,20221229,000000,2360,2640,2360,2500,151.48850000000002,0
+GNPX.US,D,20221230,000000,2500,2900,2480,2900,152.966,0
+GNPX.US,D,20230103,000000,3000,3300,2920,3180,202.58599999999998,0
+GNPX.US,D,20230104,000000,3360,3880,3300,3480,567.031,0
+GNPX.US,D,20230105,000000,3680,3780,3400,3460,460.03650000000005,0
+GNPX.US,D,20230106,000000,3400,3440,2800,2860,334.2785,0
+GNPX.US,D,20230109,000000,2720,2840,2500,2660,176.252,0
+GNPX.US,D,20230110,000000,2620,2920,2620,2780,127.805,0
+GNPX.US,D,20230111,000000,2820,2897.6,2600,2700,126.894,0
+GNPX.US,D,20230112,000000,2660,2791.2,2580,2700,87.366,0
+GNPX.US,D,20230113,000000,2700,2860,2700,2860,91.2185,0
+GNPX.US,D,20230117,000000,2820,2920,2729.2,2800,85.661,0
+GNPX.US,D,20230118,000000,2820,2880,2640.2,2680,49.5805,0
+GNPX.US,D,20230119,000000,2680,2680,2560,2660,76.6245,0
+GNPX.US,D,20230120,000000,2680,2760,2580,2614.6,91.79799999999999,0
+GNPX.US,D,20230123,000000,2580,2660,2500,2600,93.6235,0
+GNPX.US,D,20230124,000000,2560,2660,2560,2640,30.032,0
+GNPX.US,D,20230125,000000,2631.6,2660,2560,2660,52.4695,0
+GNPX.US,D,20230126,000000,2620,2660,2580,2620,21.076999999999998,0
+GNPX.US,D,20230127,000000,2700,2740,2620,2680,47.583999999999996,0
+GNPX.US,D,20230130,000000,2800,3080,2720,3020,172.011,0
+GNPX.US,D,20230131,000000,3020,3080,2900,2940,74.208,0
+GNPX.US,D,20230201,000000,2900,2980,2830,2940,50.016999999999996,0
+GNPX.US,D,20230202,000000,2940,3300,2940,3160,135.41649999999998,0
+GNPX.US,D,20230203,000000,3240,3460,3199.4,3420,125.99549999999999,0
+GNPX.US,D,20230206,000000,3500,3580,3220,3560,112.13950000000001,0
+GNPX.US,D,20230207,000000,3580,3580,3340.2,3540,90.79299999999999,0
+GNPX.US,D,20230208,000000,3500,3520.2,3320,3340,31.267500000000002,0
+GNPX.US,D,20230209,000000,3440,3500,3240,3300,39.173,0
+GNPX.US,D,20230210,000000,3280,3339.8,3040,3080,67.9355,0
+GNPX.US,D,20230213,000000,3180,3200,3020,3120,29.965,0
+GNPX.US,D,20230214,000000,3080,3160,3020,3100,35.159,0
+GNPX.US,D,20230215,000000,3040,3220,3020,3180,35.4445,0
+GNPX.US,D,20230216,000000,3140,3360,3041.8,3300,53.156499999999994,0
+GNPX.US,D,20230217,000000,3220,3560,3220,3420,71.164,0
+GNPX.US,D,20230221,000000,3420,3460,3320,3360,76.4925,0
+GNPX.US,D,20230222,000000,3340,3380,3280,3280,66.2255,0
+GNPX.US,D,20230223,000000,3520,3740,2620,2780,3856.8940000000002,0
+GNPX.US,D,20230224,000000,2720,2800,2620.2,2720,286.0605,0
+GNPX.US,D,20230227,000000,2500,2500,2200,2320,806.9060000000001,0
+GNPX.US,D,20230228,000000,2300,2700,2290,2560,267.0705,0
+GNPX.US,D,20230301,000000,2460,2580,2280,2280,216.35750000000002,0
+GNPX.US,D,20230302,000000,2280,2357,2160,2319.8,180.5105,0
+GNPX.US,D,20230303,000000,2300,2360,2180,2280,121.956,0
+GNPX.US,D,20230306,000000,2300,2300,2200,2220,107.96549999999999,0
+GNPX.US,D,20230307,000000,2220,2240,2100,2120,135.3675,0
+GNPX.US,D,20230308,000000,2200,2219.8,2060,2140,87.257,0
+GNPX.US,D,20230309,000000,2100,2157.6,2000,2020,171.032,0
+GNPX.US,D,20230310,000000,2020,2070,1781,1801,329.471,0
+GNPX.US,D,20230313,000000,1860,1860,1752,1830.2,256.7285,0
+GNPX.US,D,20230314,000000,1912.6,1920,1709.6,1709.6,117.2895,0
+GNPX.US,D,20230315,000000,1720,1864.2,1595,1654.2,187.7605,0
+GNPX.US,D,20230316,000000,1620,1720,1501,1650,205.763,0
+GNPX.US,D,20230317,000000,1637.2,1683.2,1495,1549.6,333.9665,0
+GNPX.US,D,20230320,000000,1600.4,1600.4,1471.6,1514,116.075,0
+GNPX.US,D,20230321,000000,1500,1578,1500,1578,141.751,0
+GNPX.US,D,20230322,000000,1600,1654.2,1600,1620.8,70.5755,0
+GNPX.US,D,20230323,000000,1740,1740,1604,1680,102.221,0
+GNPX.US,D,20230324,000000,1698.8,1812,1600,1800,44.718999999999994,0
+GNPX.US,D,20230327,000000,1820,1878,1752.4,1877.6,58.632,0
+GNPX.US,D,20230328,000000,1893.2,1920.2,1800,1860,51.917,0
+GNPX.US,D,20230329,000000,1879,1899.8,1760,1800,83.425,0
+GNPX.US,D,20230330,000000,1870,1870,1764,1806,73.3765,0
+GNPX.US,D,20230331,000000,1780,1860,1765,1819.8,64.7335,0
+GNPX.US,D,20230403,000000,1820,1838.2,1715.4,1760,41.325,0
+GNPX.US,D,20230404,000000,1720,1838,1670,1680.2,46.523500000000006,0
+GNPX.US,D,20230405,000000,1700,1700,1573.2,1600,48.2245,0
+GNPX.US,D,20230406,000000,1600,1697.6,1600,1660,42.01,0
+GNPX.US,D,20230410,000000,1620,1640.2,1520,1636,58.7295,0
+GNPX.US,D,20230411,000000,1587,1700.2,1520,1634.2,50.317,0
+GNPX.US,D,20230412,000000,1609.2,1719.4,1600.2,1625,42.783500000000004,0
+GNPX.US,D,20230413,000000,1626,1715.6,1626,1694,90.44600000000001,0
+GNPX.US,D,20230414,000000,1680,1720,1646,1666.4,59.9555,0
+GNPX.US,D,20230417,000000,1780,1975.8,1740,1840.2,345.2785,0
+GNPX.US,D,20230418,000000,1940,2300,1880,1900,1117.163,0
+GNPX.US,D,20230419,000000,2200,2200,1856.8,1980,3142.909,0
+GNPX.US,D,20230420,000000,2220,2260,2060,2200,1189.1075,0
+GNPX.US,D,20230421,000000,2200,2200,1980.2,2140,467.2575,0
+GNPX.US,D,20230424,000000,1940,1949.8,1700,1784,817.4544999999999,0
+GNPX.US,D,20230425,000000,1720,1723.85,1620,1635.8,265.4285,0
+GNPX.US,D,20230426,000000,1637.8,1641.6,1520,1600,161.324,0
+GNPX.US,D,20230427,000000,1595.8,1656.2,1577.6,1643,102.351,0
+GNPX.US,D,20230428,000000,1580,1659.8,1580,1636,114.80250000000001,0
+GNPX.US,D,20230501,000000,1600,1616.2,1520,1526.2,160.681,0
+GNPX.US,D,20230502,000000,1520,1600,1518.2,1560.4,113.009,0
+GNPX.US,D,20230503,000000,1574.4,1680,1560,1602,121.2775,0
+GNPX.US,D,20230504,000000,1608,1650,1548,1578.4,48.899,0
+GNPX.US,D,20230505,000000,1560,1638,1560,1613.4,80.1175,0
+GNPX.US,D,20230508,000000,1620,1632,1580.2,1601,56.1665,0
+GNPX.US,D,20230509,000000,1630,1631,1600,1630.6,51.296499999999995,0
+GNPX.US,D,20230510,000000,1600,1649.8,1600,1630,72.58500000000001,0
+GNPX.US,D,20230511,000000,1600,1640,1600,1626,33.43,0
+GNPX.US,D,20230512,000000,1620,1660,1602,1641.2,51.737500000000004,0
+GNPX.US,D,20230515,000000,1600,1640,1600,1612,40.787,0
+GNPX.US,D,20230516,000000,1610,1624.6,1520,1595.2,82.34100000000001,0
+GNPX.US,D,20230517,000000,1580,1582.8,1445,1543,113.10350000000001,0
+GNPX.US,D,20230518,000000,1537,1569.8,1480,1520,87.40950000000001,0
+GNPX.US,D,20230519,000000,1520,1580,1520,1550,74.393,0
+GNPX.US,D,20230522,000000,1536.6,1581.2,1502.8,1575,53.0555,0
+GNPX.US,D,20230523,000000,1570.4,1575,1540,1572,47.13850000000001,0
+GNPX.US,D,20230524,000000,1565,1565,1520,1559.8,33.055,0
+GNPX.US,D,20230525,000000,1540,1720,1490,1700,406.44300000000004,0
+GNPX.US,D,20230526,000000,1762,1886,1740,1780,418.1235,0
+GNPX.US,D,20230530,000000,1800,1838.8,1577,1606.4,359.6815,0
+GNPX.US,D,20230531,000000,1606.4,1760,1560,1722.4,147.8545,0
+GNPX.US,D,20230601,000000,1840,1880,1730,1868,231.949,0
+GNPX.US,D,20230602,000000,1980,2120,1960.2,2080,812.3565,0
+GNPX.US,D,20230605,000000,2000,2000,1640,1896.4,290.029,0
+GNPX.US,D,20230606,000000,1781.4,1920,1770,1920,103.212,0
+GNPX.US,D,20230607,000000,1920,1934.8,1820,1866.4,59.873000000000005,0
+GNPX.US,D,20230608,000000,1807.2,1899.6,1800,1806,90.643,0
+GNPX.US,D,20230609,000000,1840,1885.6,1800.6,1801,69.997,0
+GNPX.US,D,20230612,000000,1800,1859.8,1800,1855.4,45.417500000000004,0
+GNPX.US,D,20230613,000000,1820,1859.6,1740,1773,123.82350000000001,0
+GNPX.US,D,20230614,000000,1720,1760,1680,1700,99.82000000000001,0
+GNPX.US,D,20230615,000000,1682.8,1759.8,1680,1700.4,83.753,0
+GNPX.US,D,20230616,000000,1700,1740,1647.6,1647.6,93.71000000000001,0
+GNPX.US,D,20230620,000000,1660,1699.8,1600,1600.2,77.15350000000001,0
+GNPX.US,D,20230621,000000,1600,1657,1570,1580,84.536,0
+GNPX.US,D,20230622,000000,1600,1600,1510,1542,48.980500000000006,0
+GNPX.US,D,20230623,000000,1520,1540,1477.4,1477.4,101.71000000000001,0
+GNPX.US,D,20230626,000000,1479.8,1500,1460,1481.6,75.0115,0
+GNPX.US,D,20230627,000000,1480,1492.6,1454,1480.2,80.3165,0
+GNPX.US,D,20230628,000000,1700,1720,1500.2,1576.4,3724.9700000000003,0
+GNPX.US,D,20230629,000000,1577,1779.34,1500,1640,935.6545,0
+GNPX.US,D,20230630,000000,1700,1919.8,1620.2,1897.2,879.6475,0
+GNPX.US,D,20230703,000000,1897.8,1977.8,1849.8,1920,176.7065,0
+GNPX.US,D,20230705,000000,1960,1980,1800,1849.8,590.4015,0
+GNPX.US,D,20230706,000000,1780,1780,1625,1705.8,148.79850000000002,0
+GNPX.US,D,20230707,000000,1640,1813.8,1624,1740,89.5525,0
+GNPX.US,D,20230710,000000,1735.2,1800,1700.2,1738.2,46.5415,0
+GNPX.US,D,20230711,000000,1760,1820,1680.4,1734.8,163.4365,0
+GNPX.US,D,20230712,000000,1740,1759.8,1578,1579.6,222.61950000000002,0
+GNPX.US,D,20230713,000000,1624,1700,1607.4,1660.6,135.4805,0
+GNPX.US,D,20230714,000000,1669,1732.6,1640,1648,74.22800000000001,0
+GNPX.US,D,20230717,000000,1800,1920,1782,1875,623.905,0
+GNPX.US,D,20230718,000000,2060,2100,1880,2080,1573.1675,0
+GNPX.US,D,20230719,000000,1880,1880,1680,1720,1146.2595,0
+GNPX.US,D,20230720,000000,1760,1833.4,1701.6,1730,761.217,0
+GNPX.US,D,20230721,000000,1798,1798,1580,1660,385.2615,0
+GNPX.US,D,20230724,000000,1660,1700,1540,1572,394.2665,0
+GNPX.US,D,20230725,000000,1560,1593.7,1500,1510,262.022,0
+GNPX.US,D,20230726,000000,1500,1560,1473.6,1520,334.882,0
+GNPX.US,D,20230727,000000,1502,1560,1390,1406.7,507.2155,0
+GNPX.US,D,20230728,000000,1460,1518,1440,1490,222.81799999999998,0
+GNPX.US,D,20230731,000000,1518,1545.4,1460,1520,134.39450000000002,0
+GNPX.US,D,20230801,000000,1520,1550,1470,1500,86.594,0
+GNPX.US,D,20230802,000000,1460,1496,1380,1442,286.4035,0
+GNPX.US,D,20230803,000000,1440,1476,1398.6,1462,133.1865,0
+GNPX.US,D,20230804,000000,1477.2,1480,1405,1433.8,90.36,0
+GNPX.US,D,20230807,000000,1460,1480,1340,1361.6,242.83,0
+GNPX.US,D,20230808,000000,1340,1384,1313,1322,199.29250000000002,0
+GNPX.US,D,20230809,000000,1354,1441,1100,1280,1906.433,0
+GNPX.US,D,20230810,000000,1360,1383.8,1261,1284.2,1209.7465,0
+GNPX.US,D,20230811,000000,1260,1300,1240,1260,183.0165,0
+GNPX.US,D,20230814,000000,1279,1279,1240,1259.6,137.219,0
+GNPX.US,D,20230815,000000,1233.6,1267.4,1037.6,1132,478.336,0
+GNPX.US,D,20230816,000000,1170,1189.8,1090,1142.4,136.219,0
+GNPX.US,D,20230817,000000,1164,1200,1062,1095.6,221.58599999999998,0
+GNPX.US,D,20230818,000000,1100,1100,980,1026,637.6135,0
+GNPX.US,D,20230821,000000,1026,1060,850,898.6,478.778,0
+GNPX.US,D,20230822,000000,875.4,1000,861.2,969.2,236.1355,0
+GNPX.US,D,20230823,000000,960,960,905.2,918.8,106.3155,0
+GNPX.US,D,20230824,000000,921.8,953.6,896.6,916.2,94.3115,0
+GNPX.US,D,20230825,000000,922.8,940,902.2,930.8,64.14399999999999,0
+GNPX.US,D,20230828,000000,922,960,922,935,70.297,0
+GNPX.US,D,20230829,000000,940,945.4,902,929.4,71.224,0
+GNPX.US,D,20230830,000000,924,1091.8,920.2,1088,472.3165,0
+GNPX.US,D,20230831,000000,1100,1100,1000,1039.4,77.235,0
+GNPX.US,D,20230901,000000,1028.6,1076,1000.4,1052,66.55,0
+GNPX.US,D,20230905,000000,1074,1111,1060,1104,155.4855,0
+GNPX.US,D,20230906,000000,1120.6,1120.6,1023.8,1037.4,87.9145,0
+GNPX.US,D,20230907,000000,1020,1056,924,1012,193.55450000000002,0
+GNPX.US,D,20230908,000000,1002,1097.6,1002,1080,60.8215,0
+GNPX.US,D,20230911,000000,1047.6,1061.6,1020,1029.8,66.8875,0
+GNPX.US,D,20230912,000000,1040,1099.8,1022.6,1099.8,46.618,0
+GNPX.US,D,20230913,000000,1117.4,1120,1040,1040,38.4045,0
+GNPX.US,D,20230914,000000,1060,1060,1030.2,1030.2,60.9195,0
+GNPX.US,D,20230915,000000,1030,1040.2,980.2,1019,95.20299999999999,0
+GNPX.US,D,20230918,000000,979.8,980,890.6,891.2,152.0975,0
+GNPX.US,D,20230919,000000,890,940,890,905,42.853,0
+GNPX.US,D,20230920,000000,900,929.6,894.6,896,64.283,0
+GNPX.US,D,20230921,000000,880,900,802.2,859.6,148.525,0
+GNPX.US,D,20230922,000000,859.6,859.6,765,775.2,191.3095,0
+GNPX.US,D,20230925,000000,760,800,755.4,772.2,73.43100000000001,0
+GNPX.US,D,20230926,000000,772.2,812.2,760,796.2,107.074,0
+GNPX.US,D,20230927,000000,796.2,847,740,747,117.259,0
+GNPX.US,D,20230928,000000,741.4,791.8,741.4,760.2,174.5875,0
+GNPX.US,D,20230929,000000,760,803.4,760,789.8,89.35549999999999,0
+GNPX.US,D,20231002,000000,800,800,740,748.2,45.6255,0
+GNPX.US,D,20231003,000000,787.6,799.8,700,704,145.1755,0
+GNPX.US,D,20231004,000000,714,780,678,740,276.8065,0
+GNPX.US,D,20231005,000000,780,780,740,740,69.6785,0
+GNPX.US,D,20231006,000000,770,770,703.2,704,69.991,0
+GNPX.US,D,20231009,000000,760,760,690.4,700,116.885,0
+GNPX.US,D,20231010,000000,680,728.2,660.2,700,260.2405,0
+GNPX.US,D,20231011,000000,757.6,757.6,665.8,700.2,138.849,0
+GNPX.US,D,20231012,000000,710,720,644.12,659,167.9,0
+GNPX.US,D,20231013,000000,676.8,681.8,639.8,650,101.9915,0
+GNPX.US,D,20231016,000000,650,680,650,656.4,156.2495,0
+GNPX.US,D,20231017,000000,678,680,642,660,99.2985,0
+GNPX.US,D,20231018,000000,650,650,622,646,115.05799999999999,0
+GNPX.US,D,20231019,000000,640,640,602.8,618,70.342,0
+GNPX.US,D,20231020,000000,600,610,583,599.8,167.233,0
+GNPX.US,D,20231023,000000,612.4,612.4,540,575.4,168.743,0
+GNPX.US,D,20231024,000000,540,558,487.2,496.4,509.74199999999996,0
+GNPX.US,D,20231025,000000,458,480,444,476,263.225,0
+GNPX.US,D,20231026,000000,453.8,477,400.2,425.2,307.09700000000004,0
+GNPX.US,D,20231027,000000,420,425,380.6,398.6,419.8415,0
+GNPX.US,D,20231030,000000,398.6,420,391,408,175.139,0
+GNPX.US,D,20231031,000000,408,464.2,400,442,483.2845,0
+GNPX.US,D,20231101,000000,465.8,465.8,422.4,448,158.25549999999998,0
+GNPX.US,D,20231102,000000,516,520,460,501.2,177.8825,0
+GNPX.US,D,20231103,000000,483.2,638,483.2,638,337.23300000000006,0
+GNPX.US,D,20231106,000000,700,739.8,672.6,698.8,295.1395,0
+GNPX.US,D,20231107,000000,680,704.6,521,563.6,188.875,0
+GNPX.US,D,20231108,000000,592.8,602,458.4,490,236.04950000000002,0
+GNPX.US,D,20231109,000000,460,520,435.6,442,219.011,0
+GNPX.US,D,20231110,000000,459,495,440,446,75.9495,0
+GNPX.US,D,20231113,000000,470,470,439.998,458,115.2525,0
+GNPX.US,D,20231114,000000,480,480,460,470,81.1775,0
+GNPX.US,D,20231115,000000,477,557,470.8,520,156.894,0
+GNPX.US,D,20231116,000000,526.4,539,465,476.6,60.862,0
+GNPX.US,D,20231117,000000,500,500.2,460,494.8,54.795500000000004,0
+GNPX.US,D,20231120,000000,500,530,460,518.8,148.4515,0
+GNPX.US,D,20231121,000000,526.8,529.8,468,515.4,64.66,0
+GNPX.US,D,20231122,000000,514.8,517.6,490.2,516.6,21.3015,0
+GNPX.US,D,20231124,000000,519.8,560,500.2,560,39.3535,0
+GNPX.US,D,20231127,000000,560,560,460,498,145.17350000000002,0
+GNPX.US,D,20231128,000000,492.4,536,444.4,456.6,106.76950000000001,0
+GNPX.US,D,20231129,000000,540,540,479.798,488.6,90.32350000000001,0
+GNPX.US,D,20231130,000000,481.4,506,480.2,484,63.063,0
+GNPX.US,D,20231201,000000,517,517,453,474,55.108000000000004,0
+GNPX.US,D,20231204,000000,480,500,460.602,481.8,183.7295,0
+GNPX.US,D,20231205,000000,485.2,486.8,461.2,482.4,91.309,0
+GNPX.US,D,20231206,000000,489.2,492,460.8,480,127.92200000000001,0
+GNPX.US,D,20231207,000000,480.2,480.2,447.8,460,136.3825,0
+GNPX.US,D,20231208,000000,500,500,452,462,154.86,0
+GNPX.US,D,20231211,000000,460,460,410.2,424.6,196.08599999999998,0
+GNPX.US,D,20231212,000000,420,430.6,386,386.6,298.862,0
+GNPX.US,D,20231213,000000,420,435,386.2,433.4,232.71150000000003,0
+GNPX.US,D,20231214,000000,443,446,430,446,126.665,0
+GNPX.US,D,20231215,000000,458,458,420,422,242.05700000000002,0
+GNPX.US,D,20231218,000000,440,462,436.8,451,125.32350000000001,0
+GNPX.US,D,20231219,000000,452.2,459.4,422.4,437.6,178.508,0
+GNPX.US,D,20231220,000000,420,444,420,440,269.096,0
+GNPX.US,D,20231221,000000,420,444,400,418,147.958,0
+GNPX.US,D,20231222,000000,410,429.8,400.2,424.2,183.2675,0
+GNPX.US,D,20231226,000000,420,430.4,400,423,187.365,0
+GNPX.US,D,20231227,000000,440,440.4,401,435,287.588,0
+GNPX.US,D,20231228,000000,420,480,420,460,419.0485,0
+GNPX.US,D,20231229,000000,460,475.2,440.2,460,290.4105,0
+GNPX.US,D,20240102,000000,454.8,480,446,468,82.0025,0
+GNPX.US,D,20240103,000000,479,479,430,437.6,105.119,0
+GNPX.US,D,20240104,000000,440,479.8,440,460,155.61450000000002,0
+GNPX.US,D,20240105,000000,480,480,460,474,176.102,0
+GNPX.US,D,20240108,000000,480,720,460,560.6,844.1469999999999,0
+GNPX.US,D,20240109,000000,568,568,459.8,465.6,391.56300000000005,0
+GNPX.US,D,20240110,000000,463.6,492,422,440.2,125.92049999999999,0
+GNPX.US,D,20240111,000000,429.2,460,429.2,433,100.65950000000001,0
+GNPX.US,D,20240112,000000,432.2,449.8,430,435.6,86.2855,0
+GNPX.US,D,20240116,000000,430.6,490,416,432,120.7255,0
+GNPX.US,D,20240117,000000,434.8,440,404,426.8,99.53200000000001,0
+GNPX.US,D,20240118,000000,421.4,430.6,400,413.2,79.47,0
+GNPX.US,D,20240119,000000,400,440,400,418,61.432,0
+GNPX.US,D,20240122,000000,410,444.2,409.8,430.4,86.06299999999999,0
+GNPX.US,D,20240123,000000,410.2,470.6,410.2,455.4,167.114,0
+GNPX.US,D,20240124,000000,468,475.9,454,466,183.53099999999998,0
+GNPX.US,D,20240125,000000,445.8,460.2,440,455.6,89.01100000000001,0
+GNPX.US,D,20240126,000000,460,476,440.4,466,54.004,0
+GNPX.US,D,20240129,000000,460.2,650,460.2,542,2282.3495000000003,0
+GNPX.US,D,20240130,000000,500,605.8,470,536.2,1500.2325,0
+GNPX.US,D,20240131,000000,421.8,463,380,380,1763.7504999999999,0
+GNPX.US,D,20240201,000000,390,419.8,365,367,1096.6375,0
+GNPX.US,D,20240202,000000,282,323.625,257.5,295.5,3199.92,0
+GNPX.US,D,20240205,000000,395.5,399.5,273,335,31413.100000000002,0
+GNPX.US,D,20240206,000000,307,324.5,295,300,2743.04,0
+GNPX.US,D,20240207,000000,289,290,266,266.5,2648.62,0
+GNPX.US,D,20240208,000000,262.5,264.5,217.5,220.5,3382.16,0
+GNPX.US,D,20240209,000000,220.5,235,203.505,229,2464.66,0
+GNPX.US,D,20240212,000000,218.5,247.75,218.5,245,1571.82,0
+GNPX.US,D,20240213,000000,232.5,243.5,230.64,243.5,507.54,0
+GNPX.US,D,20240214,000000,243.5,249.75,226,232.5,875.96,0
+GNPX.US,D,20240215,000000,223,233.5,219,219,827.32,0
+GNPX.US,D,20240216,000000,216.5,220.865,206.53,220,528.72,0
+GNPX.US,D,20240220,000000,216.5,219,200.5,214.5,510.64,0
+GNPX.US,D,20240221,000000,212,232,205,224.5,668.26,0
+GNPX.US,D,20240222,000000,224.5,229.5,214,220,307.68,0
+GNPX.US,D,20240223,000000,219.5,220,209.5,218,259.3,0
+GNPX.US,D,20240226,000000,215.5,223.5,210.5,220.5,221.82,0
+GNPX.US,D,20240227,000000,223,224.07,210,210,245.44,0
+GNPX.US,D,20240228,000000,209.13,212.5,205.5,208.5,339.08,0
+GNPX.US,D,20240229,000000,204,219,204,215,551.64,0
+GNPX.US,D,20240301,000000,214,232.5,214,224,1571.3400000000001,0
+GNPX.US,D,20240304,000000,222.5,233,212,212,672.7,0
+GNPX.US,D,20240305,000000,212.5,212.5,193.985,206,696.14,0
+GNPX.US,D,20240306,000000,256,270.5,215.5,219,8773.98,0
+GNPX.US,D,20240307,000000,210,217,201.5,212.5,1253.34,0
+GNPX.US,D,20240308,000000,212.5,221.25,203,211.505,766.5,0
+GNPX.US,D,20240311,000000,211.5,252.4,211.5,235,5937.52,0
+GNPX.US,D,20240312,000000,231.5,231.5,207.5,210.5,2323.42,0
+GNPX.US,D,20240313,000000,217.5,217.5,201,209.5,1067.3,0
+GNPX.US,D,20240314,000000,212.5,212.5,201.5,208,677.52,0
+GNPX.US,D,20240315,000000,209.5,214,201.5,202,755.6800000000001,0
+GNPX.US,D,20240318,000000,207,224,200,204.5,1086.7,0
+GNPX.US,D,20240319,000000,199.5,199.5,161.5,169,4080.42,0
+GNPX.US,D,20240320,000000,162,166.94,140,149,2057.06,0
+GNPX.US,D,20240321,000000,153.5,157.5,146.5,151,834.0600000000001,0
+GNPX.US,D,20240322,000000,150,154.5,146.65,153,517.7,0
+GNPX.US,D,20240325,000000,158.5,163.5,146.675,150,1528.94,0
+GNPX.US,D,20240326,000000,150.5,150.5,135,137,1147.6200000000001,0
+GNPX.US,D,20240327,000000,142.5,145,125,135.5,1008.9,0
+GNPX.US,D,20240328,000000,138,150.75,136.25,149,600.94,0
+GNPX.US,D,20240401,000000,150,150.5,142,148.5,943.74,0
+GNPX.US,D,20240402,000000,140,150,136.03,142,1129.94,0
+GNPX.US,D,20240403,000000,144.5,163.5,144.5,155.5,1954.04,0
+GNPX.US,D,20240404,000000,157.5,159,148,149.5,889.4,0
+GNPX.US,D,20240405,000000,149.5,158.93,148.5,150,351.66,0
+GNPX.US,D,20240408,000000,155.3,162,147,148,429.08,0
+GNPX.US,D,20240409,000000,151.5,161.5,145.505,153.5,2538.56,0
+GNPX.US,D,20240410,000000,151.5,151.5,136.5,144,998.48,0
+GNPX.US,D,20240411,000000,140.5,145.61,137,139,336.84000000000003,0
+GNPX.US,D,20240412,000000,139,143.495,132.5,134,413.78000000000003,0
+GNPX.US,D,20240415,000000,138.5,138.5,117.5,117.5,657.92,0
+GNPX.US,D,20240416,000000,119.5,122.5,113.5,115,407.36,0
+GNPX.US,D,20240417,000000,117.5,127.1,110,110.5,414.98,0
+GNPX.US,D,20240418,000000,113.5,113.5,109,110.97,349.86,0
+GNPX.US,D,20240419,000000,111.5,125,104.5,106.5,763.76,0
+GNPX.US,D,20240422,000000,114.5,119,106,108.15,388.92,0
+GNPX.US,D,20240423,000000,110.5,125,109,115.5,605.96,0
+GNPX.US,D,20240424,000000,113.5,116,106.5,110.5,393.54,0
+GNPX.US,D,20240425,000000,112,112,105.5,106,172.5,0
+GNPX.US,D,20240426,000000,108.5,116.46,104.5,110.5,460.98,0
+GNPX.US,D,20240429,000000,110.495,114.5,106,114.5,88.18,0
+GNPX.US,D,20240430,000000,115.5,122.75,110.5,113.5,264.84000000000003,0
+GNPX.US,D,20240501,000000,113.5,117.935,112.5,113,266.32,0
+GNPX.US,D,20240502,000000,117.505,119,113.63,118,357.3,0
+GNPX.US,D,20240503,000000,119.5,126.995,116.5,122,460.04,0
+GNPX.US,D,20240506,000000,122.5,136,117.5,130.7,1552.6200000000001,0
+GNPX.US,D,20240507,000000,129.5,137,122.5,124,629.52,0
+GNPX.US,D,20240508,000000,123.83,123.995,113.005,116.5,460.48,0
+GNPX.US,D,20240509,000000,119.495,131,118,121.5,399.86,0
+GNPX.US,D,20240510,000000,122.075,127.5,115,116,407.48,0
+GNPX.US,D,20240513,000000,119,129.5,111.5,119.5,730.02,0
+GNPX.US,D,20240514,000000,120,134.5,108,128.5,3467.1,0
+GNPX.US,D,20240515,000000,127,129,120.5,125.25,899.8000000000001,0
+GNPX.US,D,20240516,000000,124,132,117,121,870.32,0
+GNPX.US,D,20240517,000000,124.25,129,121.5,127.5,495.82,0
+GNPX.US,D,20240520,000000,128.5,128.97,120.5,122,506.46000000000004,0
+GNPX.US,D,20240521,000000,118,131.15,116.05,117.5,873.28,0
+GNPX.US,D,20240522,000000,117,121.75,115,118.5,305.04,0
+GNPX.US,D,20240523,000000,116.5,120,108,110.5,869.1,0
+GNPX.US,D,20240524,000000,112.25,117,109.785,110,321.52,0
+GNPX.US,D,20240528,000000,113,113.5,106,106,554.0600000000001,0
+GNPX.US,D,20240529,000000,106.5,119.5,105,118.5,1044.14,0
+GNPX.US,D,20240530,000000,120,123.5,115.005,121,368.74,0
+GNPX.US,D,20240531,000000,138.5,204.495,128.5,155.5,67696.66,0
+GNPX.US,D,20240603,000000,162,175,146.5,157.5,12820.28,0
+GNPX.US,D,20240604,000000,153.5,165.5,143.725,144,4542.6,0
+GNPX.US,D,20240605,000000,149,150,137,145.5,2395.32,0
+GNPX.US,D,20240606,000000,146,146,135.5,136.75,1320.32,0
+GNPX.US,D,20240607,000000,134.5,134.5,120.5,122.5,1805.92,0
+GNPX.US,D,20240610,000000,121,126.755,120,124.5,730.42,0
+GNPX.US,D,20240611,000000,123,130,115,126.5,1008.1800000000001,0
+GNPX.US,D,20240612,000000,130.995,130.995,124.5,129.5,488.66,0
+GNPX.US,D,20240613,000000,127.5,130,121,121,682.96,0
+GNPX.US,D,20240614,000000,123.5,123.5,106,108.5,1632.38,0
+GNPX.US,D,20240617,000000,107,113,105.5,110.5,594.5600000000001,0
+GNPX.US,D,20240618,000000,113,113,100.5,104,482.90000000000003,0
+GNPX.US,D,20240620,000000,101.5,104,100.5,102.5,553.5,0
+GNPX.US,D,20240621,000000,104.1,107,101,101,642.36,0
+GNPX.US,D,20240624,000000,101,110,100.5,101,1029.46,0
+GNPX.US,D,20240625,000000,102,105.89,100.5,102,414.42,0
+GNPX.US,D,20240626,000000,106.5,108.25,96.5,98,711.88,0
+GNPX.US,D,20240627,000000,98,109.915,95.5,98.5,1978.06,0
+GNPX.US,D,20240628,000000,100,104.995,93.5,94.25,810.72,0
+GNPX.US,D,20240701,000000,99.5,103.455,94,96.5,397.38,0
+GNPX.US,D,20240702,000000,98,99.995,94.5,98.5,414.02,0
+GNPX.US,D,20240703,000000,99.25,99.615,94.01,95.5,416.76,0
+GNPX.US,D,20240705,000000,99,99,90.5,95,397.68,0
+GNPX.US,D,20240708,000000,93.5,97.5,92.5,93,641.62,0
+GNPX.US,D,20240709,000000,94.5,94.775,90,92,459.5,0
+GNPX.US,D,20240710,000000,92.25,93.975,88.5,92.5,207.14000000000001,0
+GNPX.US,D,20240711,000000,95.725,95.725,89,92,201.54,0
+GNPX.US,D,20240712,000000,96,96.5,93,96,434.82,0
+GNPX.US,D,20240715,000000,96.5,104,93.5,99,1037.88,0
+GNPX.US,D,20240716,000000,102,104,99,103,465.3,0
+GNPX.US,D,20240717,000000,103.5,103.5,99.5,99.5,196.52,0
+GNPX.US,D,20240718,000000,101,102.995,96,99,350.18,0
+GNPX.US,D,20240719,000000,100,100,95.52,97,232.70000000000002,0
+GNPX.US,D,20240722,000000,95,98.995,93.5,98.5,280.26,0
+GNPX.US,D,20240723,000000,98.5,106.5,98,100,2061.66,0
+GNPX.US,D,20240724,000000,100.5,100.5,94.5,95,833.46,0
+GNPX.US,D,20240725,000000,100,100,92,96.5,808.78,0
+GNPX.US,D,20240726,000000,99.5,99.5,90,93,307.44,0
+GNPX.US,D,20240729,000000,95,95,89,90,338.46,0
+GNPX.US,D,20240730,000000,93,93,89,90,321.62,0
+GNPX.US,D,20240731,000000,90,90,84,84,584.64,0
+GNPX.US,D,20240801,000000,84,85,80,84,450.68,0
+GNPX.US,D,20240802,000000,79.285,82,77.5,78.5,298.98,0
+GNPX.US,D,20240805,000000,76.5,76.995,72,73.5,519.02,0
+GNPX.US,D,20240806,000000,73.5,75,70,70.5,533.46,0
+GNPX.US,D,20240807,000000,75,76.495,71.5,72,474.16,0
+GNPX.US,D,20240808,000000,74,74,70,71,254.96,0
+GNPX.US,D,20240809,000000,75.09,75.09,71,71,326.38,0
+GNPX.US,D,20240812,000000,74.5,74.5,61,63,910.7,0
+GNPX.US,D,20240813,000000,56.5,57,40,42.51,66283.54000000001,0
+GNPX.US,D,20240814,000000,49.5,57.5,32.5,36.51,51454.44,0
+GNPX.US,D,20240815,000000,39.5,42.45,28.22,32.595,22318.68,0
+GNPX.US,D,20240816,000000,32.74,34,29,32.4,5768.52,0
+GNPX.US,D,20240819,000000,31.43,33.5,29.95,32,5991.76,0
+GNPX.US,D,20240820,000000,31.36,33.25,28.775,33,7221.7,0
+GNPX.US,D,20240821,000000,32.5,36.5,32.5,35.25,7396.52,0
+GNPX.US,D,20240822,000000,35,36.625,33.555,35.01,3448.08,0
+GNPX.US,D,20240823,000000,35,35.95,32.99,35.69,9165.42,0
+GNPX.US,D,20240826,000000,35.525,36.487,34.26,35.12,1813.32,0
+GNPX.US,D,20240827,000000,35.5,36,34.65,35.12,1775.56,0
+GNPX.US,D,20240828,000000,35.5,35.995,33.5,34.765,1716.78,0
+GNPX.US,D,20240829,000000,34.5,34.5,32.37,33.575,2753.46,0
+GNPX.US,D,20240830,000000,33.3,34.495,31.76,34.2425,2590.98,0
+GNPX.US,D,20240903,000000,34.45,34.785,33.305,33.5,1636.3400000000001,0
+GNPX.US,D,20240904,000000,38.25,40,26.055,26.9,16104.82,0
+GNPX.US,D,20240905,000000,25.55,26.5,24,24.95,4405.72,0
+GNPX.US,D,20240906,000000,25.5,25.93,22.975,23.505,3023.34,0
+GNPX.US,D,20240909,000000,29.5,31.2,22.525,23.25,9382.58,0
+GNPX.US,D,20240910,000000,23.555,24,22.555,22.805,1231.3600000000001,0
+GNPX.US,D,20240911,000000,24.95,25.5,21.05,23.995,229079.72,0
+GNPX.US,D,20240912,000000,21.9,22.25,21,21.5,14624.78,0
+GNPX.US,D,20240913,000000,21.5,22.21,20.5,21,9103.94,0
+GNPX.US,D,20240916,000000,20,20,16.04,19.55,8486.2,0
+GNPX.US,D,20240917,000000,19,19.9,16,17,12743.06,0
+GNPX.US,D,20240918,000000,16.7,19,14.03,18.25,6315.92,0
+GNPX.US,D,20240919,000000,19,20,18.135,19.5,9272.4,0
+GNPX.US,D,20240920,000000,19.95,20,18.75,19.1,5160.16,0
+GNPX.US,D,20240923,000000,20.17,21.5,19.5,20.79,23450.44,0
+GNPX.US,D,20240924,000000,20.42,21,19.25,19.815,7550.18,0
+GNPX.US,D,20240925,000000,19.94,19.95,17.45,17.515,9911.58,0
+GNPX.US,D,20240926,000000,19,19.0005,16.95,17.475,3389.02,0
+GNPX.US,D,20240927,000000,17.75,18.695,17.75,18.55,2307.3,0
+GNPX.US,D,20240930,000000,17.915,18.375,17.51,18.085,2332.56,0
+GNPX.US,D,20241001,000000,17.88,18.115,17.5,17.665,1551.56,0
+GNPX.US,D,20241002,000000,17.5,18.44,16,16.5,3440.2200000000003,0
+GNPX.US,D,20241003,000000,16.5,17.48,15.6,16.5,3834.36,0
+GNPX.US,D,20241004,000000,16.5,17.92,16.5,17.53,1601.98,0
+GNPX.US,D,20241007,000000,18,18.325,16.65,17.4952,6235.860000000001,0
+GNPX.US,D,20241008,000000,17.495,18.25,17.13,17.49,3647.92,0
+GNPX.US,D,20241009,000000,17.49,17.49,16.9,17.05,1918.8600000000001,0
+GNPX.US,D,20241010,000000,17.55,18.1,16.27,16.99,2914.68,0
+GNPX.US,D,20241011,000000,16.665,16.945,16.305,16.94,1756.32,0
+GNPX.US,D,20241014,000000,16.94,18.1,16.505,17.09,2079.08,0
+GNPX.US,D,20241015,000000,17.1,20.5,16,16.785,59921.64,0
+GNPX.US,D,20241016,000000,16.785,17.485,14.805,17.245,14314.12,0
+GNPX.US,D,20241017,000000,17,17,15.85,16.995,6202.04,0
+GNPX.US,D,20241018,000000,16.5,21.5,16.35,20.65,121857.02,0
+GNPX.US,D,20241021,000000,27.5,102,25.65,75.5,5798357.34,0
+GNPX.US,D,20241022,000000,169.5,198.5,121.5,179.5,3806567.18,0
+GNPX.US,D,20241023,000000,144.5,157.5,130,132.5,292773.86,0
+GNPX.US,D,20241024,000000,123.5,124.5,90.5,107,158011.28,0
+GNPX.US,D,20241025,000000,105.5,116,90.975,99,93672.7,0
+GNPX.US,D,20241028,000000,101.5,149.5,95,137,376223.34,0
+GNPX.US,D,20241029,000000,125,140,120.5,122,50502.46,0
+GNPX.US,D,20241030,000000,117,117.32,100.5,101,34631.98,0
+GNPX.US,D,20241031,000000,103.5,125,103,112.5,72078,0
+GNPX.US,D,20241101,000000,114,129.5,100,107.5,81519.6,0
+GNPX.US,D,20241104,000000,106,107,100,101,19286.72,0
+GNPX.US,D,20241105,000000,100,104,88,90.5,29904.4,0
+GNPX.US,D,20241106,000000,88.5,92.5,77.5,77.5,17350.44,0
+GNPX.US,D,20241107,000000,80,89.5,77.5,84.5,16828.58,0
+GNPX.US,D,20241108,000000,84,84.25,75.475,77.5,11535.42,0
+GNPX.US,D,20241111,000000,80,81,62.5,67,14499.2,0
+GNPX.US,D,20241112,000000,72.5,117.5,70,104.5,434169.62,0
+GNPX.US,D,20241113,000000,98.5,99,77.5,80,55105.26,0
+GNPX.US,D,20241114,000000,82,90,80.5,82,19768.08,0
+GNPX.US,D,20241115,000000,84.5,84.5,76.5,80,14948.6,0
+GNPX.US,D,20241118,000000,78,78,67.5,68,18643.02,0
+GNPX.US,D,20241119,000000,69,69,63,64.25,8678.3,0
+GNPX.US,D,20241120,000000,68.5,68.5,54.75,55,19547,0
+GNPX.US,D,20241121,000000,55,60,54,57,14979.44,0
+GNPX.US,D,20241122,000000,57.5,60,54,55,11477.36,0
+GNPX.US,D,20241125,000000,57.5,57.5,49.5,50,11635.14,0
+GNPX.US,D,20241126,000000,53,62,50,56,24954.72,0
+GNPX.US,D,20241127,000000,58.5,58.5,54,54,10033.800000000001,0
+GNPX.US,D,20241129,000000,55,55.38,51.5,54.5,7120.9800000000005,0
+GNPX.US,D,20241202,000000,54.5,58,52.5,55,35910.68,0
+GNPX.US,D,20241203,000000,54,55,50,54.5,7690.46,0
+GNPX.US,D,20241204,000000,52.5,54.495,51.5,53,9361.300000000001,0
+GNPX.US,D,20241205,000000,53,54,52,54,3239.14,0
+GNPX.US,D,20241206,000000,53.5,55,51.5,52,11123.66,0
+GNPX.US,D,20241209,000000,52.5,52.5,50.5,52.5,9241.56,0
+GNPX.US,D,20241210,000000,52,52.5,50.5,51.5,6683.9800000000005,0
+GNPX.US,D,20241211,000000,52.5,55.5,51.5,52.5,12714.44,0
+GNPX.US,D,20241212,000000,51.5,55,50.5,53,9106.56,0
+GNPX.US,D,20241213,000000,53.5,61.5,53.5,58,39319,0
+GNPX.US,D,20241216,000000,61.5,63,50.5,52.5,80666.06,0
+GNPX.US,D,20241217,000000,50.5,52,50,51,12910.720000000001,0
+GNPX.US,D,20241218,000000,51,51,41.02,41.51,34343.08,0
+GNPX.US,D,20241219,000000,42.995,47.74,42,45,6558.9800000000005,0
+GNPX.US,D,20241220,000000,43.505,48.085,42.89,45.5,6789.96,0
+GNPX.US,D,20241223,000000,46,48,45.425,46.69,3954.1,0
+GNPX.US,D,20241224,000000,45,47.2,44.25,46.41,6927.1,0
+GNPX.US,D,20241226,000000,45.5,47.195,43,44.5,8866.380000000001,0
+GNPX.US,D,20241227,000000,44.5,45.5,42.87,43.765,4501.78,0
+GNPX.US,D,20241230,000000,43.995,44.5,40.82,42.51,6353.02,0
+GNPX.US,D,20241231,000000,42,44.805,42,42.58,8766.84,0
+GNPX.US,D,20250102,000000,45.5,46.475,42.685,45.045,24067.9,0
+GNPX.US,D,20250103,000000,43.53,43.7,40.465,41.88,19490.100000000002,0
+GNPX.US,D,20250106,000000,42.065,45,42.065,43.7508,5274.52,0
+GNPX.US,D,20250107,000000,45,45,41,42.7,5105.56,0
+GNPX.US,D,20250108,000000,41.5,43.195,38.005,38.555,8328.44,0
+GNPX.US,D,20250110,000000,39.5,39.5,38,39,4986.38,0
+GNPX.US,D,20250113,000000,39.5,39.5,35.505,36.505,4980.72,0
+GNPX.US,D,20250114,000000,37.57,38.4,36,36.9,6485.02,0
+GNPX.US,D,20250115,000000,36.895,37.4818,34.6905,35,7768.22,0
+GNPX.US,D,20250116,000000,35.13,36.345,34.03,35,3395.42,0
+GNPX.US,D,20250117,000000,36.5,36.9,35,36,3266.58,0
+GNPX.US,D,20250121,000000,36.175,36.6945,32.775,34.76,5278.62,0
+GNPX.US,D,20250122,000000,35.5,38.18,34.795,37.6,3066.7200000000003,0
+GNPX.US,D,20250123,000000,38.5,38.6,34.525,35.25,21487.62,0
+GNPX.US,D,20250124,000000,35.365,36.5,34.515,35,4428.84,0
+GNPX.US,D,20250127,000000,34.5,34.5,29.9,30.395,6222.92,0
+GNPX.US,D,20250128,000000,30,32.28,29,31.705,5334,0
+GNPX.US,D,20250129,000000,31.705,33.5,30,31,1563.8400000000001,0
+GNPX.US,D,20250130,000000,30.03,31.62,29.785,30.5,3420.32,0
+GNPX.US,D,20250131,000000,31.25,32.5,30,30.93,5289.62,0
+GNPX.US,D,20250203,000000,30.93,30.93,27.755,28.505,4429.84,0
+GNPX.US,D,20250204,000000,28.15,28.5,23.555,26,10512.06,0
+GNPX.US,D,20250205,000000,27.075,27.075,24.765,25,4799.54,0
+GNPX.US,D,20250206,000000,25.5,26.45,24.565,25,3881.84,0
+GNPX.US,D,20250207,000000,25,25.305,24,24.145,2098.26,0
+GNPX.US,D,20250210,000000,25,25,22.53,24.635,2832.14,0
+GNPX.US,D,20250211,000000,25,26,23.75,25.37,7566.52,0
+GNPX.US,D,20250212,000000,25.505,25.505,23.495,23.79,2911.36,0
+GNPX.US,D,20250213,000000,26.75,27.425,20.505,23.55,334939.26,0
+GNPX.US,D,20250214,000000,22.35,22.5,21.5,22.045,29807.24,0
+GNPX.US,D,20250218,000000,20.85,22,19.15,20.5,100081.68000000001,0
+GNPX.US,D,20250219,000000,20.5,21.435,19.42,20.75,44676.04,0
+GNPX.US,D,20250220,000000,20.41,20.7,19,19.775,17756.18,0
+GNPX.US,D,20250221,000000,19.775,21,18,19.655,25986.36,0
+GNPX.US,D,20250224,000000,20.07,20.07,18.5,19.5,15710.42,0
+GNPX.US,D,20250225,000000,19.535,19.535,18.2,18.39,9162.06,0
+GNPX.US,D,20250226,000000,18.98,19.5126,18.505,19,5903.52,0
+GNPX.US,D,20250227,000000,20.185,20.475,18.75,18.75,12441.66,0
+GNPX.US,D,20250228,000000,18.8,19.84,18.025,18.85,9446.5,0
+GNPX.US,D,20250303,000000,19.04,19.04,17.035,17.4,11269.62,0
+GNPX.US,D,20250304,000000,17.4,18.4995,15.31,16.75,18277.62,0
+GNPX.US,D,20250305,000000,17.4,17.455,16.01,16.75,6264.16,0
+GNPX.US,D,20250306,000000,17,17,16.525,16.75,9869.68,0
+GNPX.US,D,20250307,000000,17.5,17.5,16.69,17,4958.32,0
+GNPX.US,D,20250310,000000,17.5,17.5,16.2,16.5,6300.62,0
+GNPX.US,D,20250311,000000,16.895,17.74,15.71,16.91,17077.22,0
+GNPX.US,D,20250312,000000,17.75,18,16.505,17.25,15830.18,0
+GNPX.US,D,20250313,000000,18,20,17.45,18.005,36451.44,0
+GNPX.US,D,20250314,000000,18,18.5,17.325,18.165,20083.78,0
+GNPX.US,D,20250317,000000,19.1,20.515,18.25,20,202924.16,0
+GNPX.US,D,20250318,000000,22.5,26,16.5,17,880523.4400000001,0
+GNPX.US,D,20250319,000000,17.03,19.25,16.75,18.45,90745.82,0
+GNPX.US,D,20250320,000000,17.65,19.5,17.025,18.77,46672.08,0
+GNPX.US,D,20250321,000000,17.93,18.5,17.5,17.88,27210.68,0
+GNPX.US,D,20250324,000000,17.625,19.285,17.535,18.46,30644.5,0
+GNPX.US,D,20250325,000000,18.755,20.25,18.025,19.305,74108.94,0
+GNPX.US,D,20250326,000000,18.24,19.59,18.05,19,40887.42,0
+GNPX.US,D,20250327,000000,18.25,18.625,16.75,17.1,34084.12,0
+GNPX.US,D,20250328,000000,17,17.5,12.5,13.555,72321.62,0
+GNPX.US,D,20250331,000000,13.175,13.175,11.5,12.265,37725.6,0
+GNPX.US,D,20250401,000000,12.465,12.925,11,11.505,26294.5,0
+GNPX.US,D,20250402,000000,12,19.235,12,14.75,923651.14,0
+GNPX.US,D,20250403,000000,16,21.83,14.2655,21.58,1264549.04,0
+GNPX.US,D,20250404,000000,17.01,19.5,16.5,16.75,147752.26,0
+GNPX.US,D,20250407,000000,14.925,16.5,13.05,15.505,56450.200000000004,0
+GNPX.US,D,20250408,000000,16.25,16.25,12.27,12.725,45674.94,0
+GNPX.US,D,20250409,000000,12.995,15,12.8,13.75,43333.12,0
+GNPX.US,D,20250410,000000,14.1,14.565,12.375,13.25,18734.48,0
+GNPX.US,D,20250411,000000,13.5,13.925,13.235,13.325,11247.22,0
+GNPX.US,D,20250414,000000,13.5,13.76,11.685,13.225,25790.8,0
+GNPX.US,D,20250415,000000,13,13.75,12.685,13,13648.76,0
+GNPX.US,D,20250416,000000,12.71,13.065,11.75,12.775,28017.4,0
+GNPX.US,D,20250417,000000,12.555,12.555,11.49,12,21386.24,0
+GNPX.US,D,20250421,000000,12.165,12.25,11,11.255,22492.7,0
+GNPX.US,D,20250422,000000,11.665,11.95,11.005,11.285,32655.04,0
+GNPX.US,D,20250423,000000,11.975,12.25,11.55,11.625,31918.3,0
+GNPX.US,D,20250424,000000,11.94,13.58,11.75,13.325,78026.08,0
+GNPX.US,D,20250425,000000,13.5,14.5,12.5,14.24,40251.42,0
+GNPX.US,D,20250428,000000,15,16,13,14.65,394318.66000000003,0
+GNPX.US,D,20250429,000000,13.37,15.05,13.37,14,50732.28,0
+GNPX.US,D,20250430,000000,14,14.5,13.135,14.5,37702.64,0
+GNPX.US,D,20250501,000000,14.07,14.455,13.75,13.765,20372.04,0
+GNPX.US,D,20250502,000000,13.82,14.995,13.005,14.5,48134.66,0
+GNPX.US,D,20250505,000000,14.05,18.03,14.035,15.5,88414.6,0
+GNPX.US,D,20250506,000000,15.8,16.75,14.245,14.62,57909.22,0
+GNPX.US,D,20250507,000000,13.58,14.505,13.3,14,19190.32,0
+GNPX.US,D,20250508,000000,14.26,14.75,13.505,14.345,15747.08,0
+GNPX.US,D,20250509,000000,13.65,14.75,13.63,14.265,11422.64,0
+GNPX.US,D,20250512,000000,14,14.4,13.075,13.8,24221.18,0
+GNPX.US,D,20250513,000000,14.005,14.355,13.46,14.095,13311.380000000001,0
+GNPX.US,D,20250514,000000,12.5,12.925,10.75,11.15,73286.16,0
+GNPX.US,D,20250515,000000,11.9,12.03,11.05,11.84,54665.64,0
+GNPX.US,D,20250516,000000,12,12.7,11.01,12.36,30975.68,0
+GNPX.US,D,20250519,000000,12.695,13.5,12.06,13.5,21920.24,0
+GNPX.US,D,20250520,000000,13.5,15,13.43,14.405,30741.16,0
+GNPX.US,D,20250521,000000,14.83,15,13.5,13.905,17670.96,0
+GNPX.US,D,20250522,000000,14.15,14.15,13,13.19,17168.7,0
+GNPX.US,D,20250523,000000,13.435,13.975,12.8301,13.75,12805.12,0
+GNPX.US,D,20250527,000000,14.035,14.375,13.51,13.56,8964.08,0
+GNPX.US,D,20250528,000000,13.685,14.84,13.34,14.005,36135.28,0
+GNPX.US,D,20250529,000000,14,18.7,13.805,16.65,176763.4,0
+GNPX.US,D,20250530,000000,15.26,18,14.55,16.69,82100.46,0
+GNPX.US,D,20250602,000000,16.72,16.78,15.5,15.95,17277.06,0
+GNPX.US,D,20250603,000000,16.04,16.08,14.25,14.33,27137.08,0
+GNPX.US,D,20250604,000000,14.33,15,13.075,13.93,19884.82,0
+GNPX.US,D,20250605,000000,13.845,14.4,13.45,13.64,14705.78,0
+GNPX.US,D,20250606,000000,13.965,14.755,13.5,14.38,15867.52,0
+GNPX.US,D,20250609,000000,14.715,16.45,14.5,15.45,23149.9,0
+GNPX.US,D,20250610,000000,14.985,16.28,14.56,15.975,27086.68,0
+GNPX.US,D,20250611,000000,15.815,17.36,15.19,15.39,17631.100000000002,0
+GNPX.US,D,20250612,000000,15.505,16.45,15.405,15.655,13995.9,0
+GNPX.US,D,20250613,000000,15.25,15.57,14.5,14.595,15150.9,0
+GNPX.US,D,20250616,000000,15.235,15.715,14.625,15.39,7342.54,0
+GNPX.US,D,20250617,000000,15.715,16.175,14.755,15,14996.76,0
+GNPX.US,D,20250618,000000,14.86,16,14.56,15.1,9334.64,0
+GNPX.US,D,20250620,000000,14.97,15,13.195,13.195,35173.62,0
+GNPX.US,D,20250623,000000,14.84,15.02,10.115,11.45,845275.86,0
+GNPX.US,D,20250624,000000,12.245,13.39,11.5,12.5,110755.06,0
+GNPX.US,D,20250625,000000,12.25,12.5,11,11.305,57115.12,0
+GNPX.US,D,20250626,000000,11.725,12.28,11.3,11.7,41089.340000000004,0
+GNPX.US,D,20250627,000000,11.715,11.815,11.13,11.15,32803.78,0
+GNPX.US,D,20250630,000000,11.145,11.585,10.935,11.395,28355.38,0
+GNPX.US,D,20250701,000000,11.345,13.35,11.025,13.35,48185.56,0
+GNPX.US,D,20250702,000000,13,13.635,12.35,13.5,23230.36,0
+GNPX.US,D,20250703,000000,13.09,13.72,13,13.015,11116.28,0
+GNPX.US,D,20250707,000000,13,13.495,12.67,12.855,10944.2,0
+GNPX.US,D,20250708,000000,12.785,14,12.705,13.4,38553.5,0
+GNPX.US,D,20250709,000000,13.5,14.22,13.455,14.155,18071.52,0
+GNPX.US,D,20250710,000000,13.9,14.675,13.75,14.545,14430.08,0
+GNPX.US,D,20250711,000000,14.62,14.62,13.505,13.845,11131.76,0
+GNPX.US,D,20250714,000000,13.915,15.95,13.795,15,37531.4,0
+GNPX.US,D,20250715,000000,15,15.505,14.505,14.83,12332.7,0
+GNPX.US,D,20250716,000000,15.2,15.35,14.455,14.64,15436.14,0
+GNPX.US,D,20250717,000000,14.51,15.495,13.85,14.175,20191.7,0
+GNPX.US,D,20250718,000000,14.12,14.285,13.475,13.845,16908.24,0
+GNPX.US,D,20250721,000000,13.5,13.75,12.4,13.005,30518.12,0
+GNPX.US,D,20250722,000000,13.265,13.775,13.15,13.35,11039.72,0
+GNPX.US,D,20250723,000000,13.5,13.835,12.7,12.84,20102.28,0
+GNPX.US,D,20250724,000000,13.24,14.5,12.55,14.275,51203.92,0
+GNPX.US,D,20250725,000000,14.3,14.36,13.125,13.62,13879.800000000001,0
+GNPX.US,D,20250728,000000,13,13.6,13,13.12,11451.300000000001,0
+GNPX.US,D,20250729,000000,13.13,13.45,12.36,12.615,22149.04,0
+GNPX.US,D,20250730,000000,12.745,12.995,11.4274,11.735,26933.600000000002,0
+GNPX.US,D,20250731,000000,11.595,11.9995,11.185,11.55,16339.6,0
+GNPX.US,D,20250801,000000,11.665,11.795,11,11.55,23563.68,0
+GNPX.US,D,20250804,000000,11.5,12.25,11.5,12.25,12014.82,0
+GNPX.US,D,20250805,000000,12.55,12.965,12,12.4,22989.74,0
+GNPX.US,D,20250806,000000,12.05,12.465,10.5,11,39362.1,0
+GNPX.US,D,20250807,000000,10.875,11.445,10.85,11.07,10984.36,0
+GNPX.US,D,20250808,000000,11,11.3,10.45,10.69,16259.28,0
+GNPX.US,D,20250811,000000,10.9,10.9,10.5,10.635,12517.68,0
+GNPX.US,D,20250812,000000,10.75,12.125,10.52,11.725,37087.58,0
+GNPX.US,D,20250813,000000,11.375,11.675,10.85,11.26,8204.16,0
+GNPX.US,D,20250814,000000,11.05,11.28,10.66,10.8,26765.84,0
+GNPX.US,D,20250815,000000,10.805,10.815,10.28,10.61,21730.260000000002,0
+GNPX.US,D,20250818,000000,12.495,12.495,9.5,9.545,132484.32,0
+GNPX.US,D,20250819,000000,9.75,9.75,8.5,8.505,97466.14,0
+GNPX.US,D,20250820,000000,8.505,8.75,7.84,8.145,55646.28,0
+GNPX.US,D,20250821,000000,8.005,8.005,7,7.19,63896.48,0
+GNPX.US,D,20250822,000000,8.53,9.4345,7.83,8.415,1950815.82,0
+GNPX.US,D,20250825,000000,9.1,9.24,8.24,8.25,147607.30000000002,0
+GNPX.US,D,20250826,000000,8.2,8.515,8,8.475,66292.3,0
+GNPX.US,D,20250827,000000,8.455,8.9,8.25,8.635,72003.46,0
+GNPX.US,D,20250828,000000,8.65,9.1,8.475,8.735,79976.92,0
+GNPX.US,D,20250829,000000,8.995,8.995,7.4455,8.2,54820.04,0
+GNPX.US,D,20250902,000000,8.195,8.195,7.075,7.91,35492.94,0
+GNPX.US,D,20250903,000000,8,8.405,7.925,8.205,40113.42,0
+GNPX.US,D,20250904,000000,8.225,8.225,7.6,7.785,43854.92,0
+GNPX.US,D,20250905,000000,7.765,12.775,7.565,11.475,2586178.38,0
+GNPX.US,D,20250908,000000,15.415,20.2245,10.205,10.285,3468024.12,0
+GNPX.US,D,20250909,000000,10.525,11.195,10,10.445,203371.62,0
+GNPX.US,D,20250910,000000,10.64,13.2,10.08,12.505,250284.9,0
+GNPX.US,D,20250911,000000,12.25,13.5,12.25,12.925,105468.22,0
+GNPX.US,D,20250912,000000,12.79,15.945,12.41,14.585,249610.28,0
+GNPX.US,D,20250915,000000,14.175,14.4649,12.875,13.755,58267.200000000004,0
+GNPX.US,D,20250916,000000,13.425,14.3645,13.075,13.59,38831.36,0
+GNPX.US,D,20250917,000000,13.5,13.5,11,11.645,75628.62,0
+GNPX.US,D,20250918,000000,12.3,12.885,11.8,12.225,51074.78,0
+GNPX.US,D,20250919,000000,12.25,12.29,11,11.63,50427.28,0
+GNPX.US,D,20250922,000000,11.25,11.895,10.6551,11.5,46445.08,0
+GNPX.US,D,20250923,000000,11.7,11.845,10.84,11.01,33933.16,0
+GNPX.US,D,20250924,000000,11,11.2,10.2,10.36,58662.64,0
+GNPX.US,D,20250925,000000,10.1,10.25,9.1,9.2625,76411.6,0
+GNPX.US,D,20250926,000000,9.29,9.615,8.75,8.94,65277.74,0
+GNPX.US,D,20250929,000000,9.2,9.39,8.045,8.365,106438.54000000001,0
+GNPX.US,D,20250930,000000,8.7,9.195,8.375,8.47,73679.58,0
+GNPX.US,D,20251001,000000,8.75,9.33,8.5,8.85,35766.200000000004,0
+GNPX.US,D,20251002,000000,9,10.48,8.75,10,72784.96,0
+GNPX.US,D,20251003,000000,10.92,10.92,8.85,9.595,101537.68000000001,0
+GNPX.US,D,20251006,000000,9.5,10.395,9.455,10.215,34276.8,0
+GNPX.US,D,20251007,000000,10.37,11,9.365,10.115,106035.46,0
+GNPX.US,D,20251008,000000,10.05,12.245,10.05,12.215,108359.7,0
+GNPX.US,D,20251009,000000,12,14,11,11.565,105543.64,0
+GNPX.US,D,20251010,000000,10.5,11.405,10.255,10.2575,61393.26,0
+GNPX.US,D,20251013,000000,10.3,10.47,8.5,9.7,61569.200000000004,0
+GNPX.US,D,20251014,000000,10.295,12.95,10.005,12.625,1016149.0800000001,0
+GNPX.US,D,20251015,000000,23.98,55,22.8,42,18618789.68,0
+GNPX.US,D,20251016,000000,33.34,34.27,21.065,23.775,1132196.84,0
+GNPX.US,D,20251017,000000,16.86,20.69,16.755,18.145,1033620.98,0
+GNPX.US,D,20251020,000000,17.165,17.55,13.35,14,344757.96,0
+GNPX.US,D,20251021,000000,12.97,12.97,10.11,11.5,259197,0
+GNPX.US,D,20251022,000000,10.194,11,8.8401,10.96,317769,0
+GNPX.US,D,20251023,000000,11.34,11.34,7.71,9.16,5637645,0
+GNPX.US,D,20251024,000000,8.38,10.1,8.38,9.61,452797,0
+GNPX.US,D,20251027,000000,8.8,9.2,8.6331,8.75,222365,0
+GNPX.US,D,20251028,000000,9.52,9.8908,6.62,6.99,4502364,0
+GNPX.US,D,20251029,000000,6.92,7.19,6.51,6.64,343011,0
+GNPX.US,D,20251030,000000,6.42,6.77,6.18,6.27,190990,0
+GNPX.US,D,20251031,000000,6.08,6.2216,5.73,5.77,215839,0
+GNPX.US,D,20251103,000000,5.37,5.78,5.18,5.3,192599,0
+GNPX.US,D,20251104,000000,5.02,5.1799,4.6231,4.7,194664,0
+GNPX.US,D,20251105,000000,4.61,6.25,4.6,5.85,497059,0
+GNPX.US,D,20251106,000000,5.96,6.3,4.6,4.69,416301,0
+GNPX.US,D,20251107,000000,4.71,4.755,4.16,4.21,230577,0
+GNPX.US,D,20251110,000000,4.37,4.58,3.9,4,243325,0
+GNPX.US,D,20251111,000000,3.92,4.07,3.9,4.05,206568,0
+GNPX.US,D,20251112,000000,4.15,5,4.0201,4.6,770764,0
+GNPX.US,D,20251113,000000,4.6,4.6891,4.05,4.14,289317,0
+GNPX.US,D,20251114,000000,4.07,4.49,3.97,4.43,207531,0
+GNPX.US,D,20251117,000000,4.43,4.4886,3.946,4.04,215902,0
+GNPX.US,D,20251118,000000,4.27,4.27,3.32,3.69,1010703,0
+GNPX.US,D,20251119,000000,3.64,3.87,3.23,3.34,293876,0
+GNPX.US,D,20251120,000000,3.46,3.58,3.14,3.16,152065,0
+GNPX.US,D,20251121,000000,3.16,3.16,2.85,3,180602,0
+GNPX.US,D,20251124,000000,2.88,3.08,2.77,2.8,169729,0
+GNPX.US,D,20251125,000000,2.82,3.023,2.7806,2.95,126715,0
+GNPX.US,D,20251126,000000,2.9,3.01,2.8301,2.9,192215,0
+GNPX.US,D,20251128,000000,2.95,3.01,2.91,2.96,74721,0
+GNPX.US,D,20251201,000000,2.96,2.96,2.8,2.85,81620,0
+GNPX.US,D,20251202,000000,2.85,2.86,2.7,2.74,119555,0
+GNPX.US,D,20251203,000000,2.79,2.99,2.61,2.83,619077,0
+GNPX.US,D,20251204,000000,3.09,3.68,3.0835,3.35,1862464,0
+GNPX.US,D,20251205,000000,3.49,3.54,3.22,3.36,300800,0
+GNPX.US,D,20251208,000000,3.46,3.4931,3.26,3.39,220601,0
+GNPX.US,D,20251209,000000,3.39,3.4153,3.15,3.24,176857,0
+GNPX.US,D,20251210,000000,3.39,3.39,3.24,3.33,109636,0
+GNPX.US,D,20251211,000000,3.32,3.34,3.22,3.24,104195,0
+GNPX.US,D,20251212,000000,3.17,3.17,2.51,2.84,405977,0
+GNPX.US,D,20251215,000000,2.9,2.92,2.57,2.58,120079,0
+GNPX.US,D,20251216,000000,2.56,2.56,2.32,2.43,250765,0
+GNPX.US,D,20251217,000000,2.4,2.45,2.3,2.32,83632,0
+GNPX.US,D,20251218,000000,2.35,2.393,2.15,2.17,116709,0
+GNPX.US,D,20251219,000000,2.2,2.2399,2.03,2.13,199327,0
+GNPX.US,D,20251222,000000,2.17,2.175,1.99,2.01,180615,0
+GNPX.US,D,20251223,000000,2,2.01,1.845,1.89,204557,0
+GNPX.US,D,20251224,000000,1.87,1.915,1.81,1.86,148874,0
+GNPX.US,D,20251226,000000,1.86,1.875,1.75,1.79,120203,0
+GNPX.US,D,20251229,000000,1.8,1.8299,1.71,1.76,324903,0
+GNPX.US,D,20251230,000000,1.77,1.88,1.74,1.76,281966,0
+GNPX.US,D,20251231,000000,1.76,1.8051,1.71,1.75,187056,0
+GNPX.US,D,20260102,000000,1.75,1.84,1.72,1.79,204720,0
+GNPX.US,D,20260105,000000,1.82,1.86,1.77,1.8,197360,0
+GNPX.US,D,20260106,000000,1.88,1.94,1.71,1.89,1847823,0
+GNPX.US,D,20260107,000000,1.95,2.03,1.785,1.89,1043266,0
+GNPX.US,D,20260108,000000,1.8,2.04,1.77,2,512318,0
+GNPX.US,D,20260109,000000,2.03,2.59,1.95,2.2,3325230,0
+GNPX.US,D,20260112,000000,2.34,2.75,2.2,2.6,3676977,0
+GNPX.US,D,20260113,000000,2.54,2.5599,2.2201,2.4,995661,0
+GNPX.US,D,20260114,000000,2.38,2.88,2.1,2.87,2825593,0
+GNPX.US,D,20260115,000000,3.09,3.56,2.93,3.3,3056408,0
+GNPX.US,D,20260116,000000,3.35,3.3745,2.81,3,1729152,0
+GNPX.US,D,20260120,000000,2.94,3.18,2.63,2.82,777397,0
+GNPX.US,D,20260121,000000,2.83,3.01,2.7455,2.83,762926,0
+GNPX.US,D,20260122,000000,2.92,3.04,2.76,2.93,529747,0
+GNPX.US,D,20260123,000000,2.91,2.968,2.73,2.84,433663,0
+GNPX.US,D,20260126,000000,2.84,2.84,2.39,2.43,729471,0
+GNPX.US,D,20260127,000000,2.45,2.47,2.2401,2.36,338198,0
+GNPX.US,D,20260128,000000,2.41,2.41,2.18,2.22,436243,0
+GNPX.US,D,20260129,000000,2.29,3.11,2.1,2.46,6957511,0
+GNPX.US,D,20260130,000000,2.65,2.85,2.54,2.66,1968163,0
+GNPX.US,D,20260202,000000,2.67,2.7199,2.46,2.49,750462,0
+GNPX.US,D,20260203,000000,2.55,2.5733,2.2,2.4,716940,0
+GNPX.US,D,20260204,000000,2.41,2.42,2.18,2.21,291405,0
+GNPX.US,D,20260205,000000,2.16,2.23,1.9,1.96,454674,0
+GNPX.US,D,20260206,000000,2.03,2.235,2.03,2.2,283080,0
+GNPX.US,D,20260209,000000,2.24,2.29,2.1105,2.2,217060,0
+GNPX.US,D,20260210,000000,2.17,2.28,2.13,2.16,252675,0
+GNPX.US,D,20260211,000000,2.19,2.22,2.05,2.2,155141,0
+GNPX.US,D,20260212,000000,2.15,2.15,1.99,2.04,287357,0
+GNPX.US,D,20260213,000000,2.01,2.13,1.99,2.02,100172,0
+GNPX.US,D,20260217,000000,1.96,1.99,1.78,1.8,285200,0
+GNPX.US,D,20260218,000000,1.8,1.9095,1.78,1.86,138768,0
diff --git a/daily/us/nasdaq stocks/1/gold.us.txt b/daily/us/nasdaq stocks/1/gold.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..570900da57118b66c92bc49c068b745b1b6115e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gold.us.txt	
@@ -0,0 +1,2979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOLD.US,D,20140320,000000,5.75621,5.75621,5.67377,5.75621,9860.8532426484,0
+GOLD.US,D,20140321,000000,5.67327,5.7135,5.34353,5.44285,12975.972696677,0
+GOLD.US,D,20140324,000000,5.36488,5.36488,4.95468,5.10615,69920.034132016,0
+GOLD.US,D,20140325,000000,5.18014,5.52479,5.01427,5.52479,9862.8668945256,0
+GOLD.US,D,20140326,000000,5.18014,5.5089,5.03662,5.12601,30649.795222861,0
+GOLD.US,D,20140327,000000,5.15879,5.42596,5.15879,5.39865,61438.532425249,0
+GOLD.US,D,20140328,000000,5.33906,5.34353,5.33906,5.34353,5106.6211605792,0
+GOLD.US,D,20140331,000000,5.44732,5.50443,5.36488,5.39368,52489.863482972,0
+GOLD.US,D,20140401,000000,5.39915,5.42596,5.36736,5.37729,17778.532423799,0
+GOLD.US,D,20140402,000000,5.38574,5.38574,5.26208,5.34799,12009.419795621,0
+GOLD.US,D,20140403,000000,5.38176,5.38176,5.26655,5.29535,11542.25256011,0
+GOLD.US,D,20140404,000000,5.31869,5.31869,5.13843,5.14637,25267.303755106,0
+GOLD.US,D,20140407,000000,5.13843,5.1424,4.93283,5.13843,27385.66552992,0
+GOLD.US,D,20140408,000000,5.13445,5.13843,4.9373,4.99491,20780.887372704,0
+GOLD.US,D,20140409,000000,4.9815,4.99491,4.88863,4.93283,9649.4197955424,0
+GOLD.US,D,20140410,000000,4.89211,4.94624,4.83102,4.9373,85964.812289545,0
+GOLD.US,D,20140411,000000,4.89558,4.91992,4.89558,4.91992,16421.331058566,0
+GOLD.US,D,20140414,000000,4.83003,4.90849,4.78981,4.90849,18503.447099591,0
+GOLD.US,D,20140415,000000,4.78981,4.87175,4.78981,4.81712,22816.689420553,0
+GOLD.US,D,20140416,000000,4.84741,4.91197,4.84741,4.89211,18813.54948868,0
+GOLD.US,D,20140417,000000,4.91197,4.94127,4.90849,4.93283,96270.682597055,0
+GOLD.US,D,20140421,000000,4.91197,4.9373,4.78981,4.80917,10394.470990106,0
+GOLD.US,D,20140422,000000,4.82506,4.92439,4.82159,4.83847,13104.846416818,0
+GOLD.US,D,20140423,000000,4.80222,4.89211,4.31251,4.83003,41044.266212968,0
+GOLD.US,D,20140424,000000,4.76944,4.76944,4.60849,4.62771,9725.938566876,0
+GOLD.US,D,20140425,000000,4.66228,4.91992,4.66228,4.834,8680.8532426092,0
+GOLD.US,D,20140428,000000,4.91992,4.92786,4.84741,4.85138,28861.672355908,0
+GOLD.US,D,20140429,000000,4.81315,4.92786,4.81315,4.86827,15116.48464214,0
+GOLD.US,D,20140430,000000,4.78981,4.78981,4.75206,4.761,1532.3890785492,0
+GOLD.US,D,20140501,000000,4.80719,4.80719,4.79378,4.79378,1683.4129693392,0
+GOLD.US,D,20140502,000000,4.91197,4.91197,4.81712,4.81712,2732.5255973604,0
+GOLD.US,D,20140505,000000,4.84741,4.91197,4.71079,4.83003,27313.174062341,0
+GOLD.US,D,20140506,000000,4.82109,4.82109,4.72773,4.72773,1647.1672355496,0
+GOLD.US,D,20140507,000000,4.81712,4.85138,4.69113,4.84294,7355.8703074116,0
+GOLD.US,D,20140508,000000,4.85138,4.85138,4.85138,4.85138,20470.784983615,0
+GOLD.US,D,20140509,000000,4.81315,4.82109,4.73915,4.73915,4866.9965871924,0
+GOLD.US,D,20140512,000000,4.81712,4.85983,4.81017,4.85138,14419.761092629,0
+GOLD.US,D,20140513,000000,4.72773,4.77342,4.68681,4.76944,14723.822526086,0
+GOLD.US,D,20140514,000000,4.64549,4.84741,4.64549,4.74809,11719.453925304,0
+GOLD.US,D,20140515,000000,4.70315,4.72773,4.70315,4.72773,2639.8976110092,0
+GOLD.US,D,20140516,000000,4.67479,4.72326,4.67479,4.72326,1359.21501711,0
+GOLD.US,D,20140519,000000,4.64549,4.6666,4.61619,4.64549,34217.98634926,0
+GOLD.US,D,20140520,000000,4.608,4.70647,4.60467,4.70647,10323.993174404,0
+GOLD.US,D,20140521,000000,4.70647,4.70647,4.68249,4.70315,3447.3720137664,0
+GOLD.US,D,20140522,000000,4.69495,4.70315,4.54051,4.70315,5386.51877151,0
+GOLD.US,D,20140527,000000,4.53008,4.56767,4.53008,4.53872,7518.9761094648,0
+GOLD.US,D,20140528,000000,4.52546,4.67817,4.52546,4.67817,547.7133105984,0
+GOLD.US,D,20140529,000000,4.52546,4.68681,4.52546,4.67817,15845.426621687,0
+GOLD.US,D,20140530,000000,4.54696,4.68249,4.54239,4.60467,5070.3754267896,0
+GOLD.US,D,20140602,000000,4.60467,4.60467,4.52134,4.52134,19598.873720788,0
+GOLD.US,D,20140603,000000,4.52134,4.56767,4.52134,4.53008,39628.668943296,0
+GOLD.US,D,20140604,000000,4.52134,4.60467,4.52134,4.55516,28730.78498389,0
+GOLD.US,D,20140605,000000,4.55103,4.72773,4.54696,4.67047,86534.675770793,0
+GOLD.US,D,20140606,000000,4.64549,4.68681,4.55103,4.68249,11356.996587408,0
+GOLD.US,D,20140609,000000,4.69927,4.71879,4.68681,4.70315,14870.819113122,0
+GOLD.US,D,20140610,000000,4.70315,4.71511,4.61619,4.71511,41835.631400707,0
+GOLD.US,D,20140611,000000,4.65413,4.67479,4.57105,4.65751,31302.218431074,0
+GOLD.US,D,20140612,000000,4.67817,4.76299,4.64931,4.72773,111320.71672725,0
+GOLD.US,D,20140613,000000,4.73518,4.75206,4.59747,4.72326,40049.522185631,0
+GOLD.US,D,20140616,000000,4.66228,4.93283,4.66228,4.92786,107261.19454281,0
+GOLD.US,D,20140617,000000,4.92786,4.92786,4.54239,4.76497,123191.19454334,0
+GOLD.US,D,20140618,000000,4.90005,4.93283,4.71079,4.92439,77892.08191385,0
+GOLD.US,D,20140619,000000,4.87919,4.92786,4.72773,4.92786,87511.296931235,0
+GOLD.US,D,20140620,000000,4.68681,4.91992,4.32076,4.4688,312142.2184404,0
+GOLD.US,D,20140623,000000,4.66228,4.76944,4.52134,4.71879,61529.146759723,0
+GOLD.US,D,20140624,000000,4.71879,4.72773,4.56767,4.58401,57801.877135026,0
+GOLD.US,D,20140625,000000,4.67047,4.69495,4.62389,4.62389,25587.47440358,0
+GOLD.US,D,20140626,000000,4.64931,4.70647,4.52546,4.68249,20867.474403424,0
+GOLD.US,D,20140627,000000,4.63253,4.69927,4.57105,4.57105,42137.679182287,0
+GOLD.US,D,20140630,000000,4.69495,4.69495,4.52546,4.58833,25599.556314844,0
+GOLD.US,D,20140701,000000,4.53415,4.69927,4.53415,4.69113,30547.098977124,0
+GOLD.US,D,20140702,000000,4.69927,4.90452,4.63253,4.80917,150820.5119504,0
+GOLD.US,D,20140703,000000,4.85138,4.85138,4.7317,4.80222,3848.0887373292,0
+GOLD.US,D,20140707,000000,4.83003,4.95021,4.83003,4.94624,547501.87715129,0
+GOLD.US,D,20140708,000000,4.9373,4.9373,4.834,4.87919,43289.488056046,0
+GOLD.US,D,20140709,000000,4.95021,4.95021,4.86827,4.93283,146672.38908337,0
+GOLD.US,D,20140710,000000,4.95021,4.95021,4.89012,4.92786,61696.279865531,0
+GOLD.US,D,20140711,000000,4.94624,4.94624,4.90005,4.94624,11852.354949199,0
+GOLD.US,D,20140714,000000,4.95021,4.95021,4.86827,4.94624,68089.624575641,0
+GOLD.US,D,20140715,000000,4.95021,4.95021,4.89658,4.91992,52137.474404462,0
+GOLD.US,D,20140716,000000,4.94127,4.95021,4.91197,4.91197,44666.82594005,0
+GOLD.US,D,20140717,000000,4.9373,4.95021,4.91197,4.91197,57425.32423399,0
+GOLD.US,D,20140718,000000,4.94624,4.95021,4.93283,4.95021,25504.914676615,0
+GOLD.US,D,20140721,000000,4.89211,4.94624,4.80917,4.91197,10851.569966231,0
+GOLD.US,D,20140722,000000,4.87572,4.95021,4.80222,4.834,25152.525598105,0
+GOLD.US,D,20140723,000000,4.78186,4.90452,4.78186,4.81712,19812.320819771,0
+GOLD.US,D,20140724,000000,4.79378,4.93283,4.79378,4.80917,17122.081911832,0
+GOLD.US,D,20140725,000000,4.74759,4.86827,4.74759,4.83003,21165.494881249,0
+GOLD.US,D,20140728,000000,4.83003,4.93283,4.83003,4.87175,23873.856656083,0
+GOLD.US,D,20140729,000000,4.92439,4.92439,4.83847,4.92439,3705.119454048,0
+GOLD.US,D,20140730,000000,4.80917,4.91992,4.78981,4.85983,15384.300341808,0
+GOLD.US,D,20140731,000000,4.81712,4.87572,4.80917,4.86579,4722.013652034,0
+GOLD.US,D,20140801,000000,4.85138,4.85138,4.73518,4.74362,9758.1569969112,0
+GOLD.US,D,20140804,000000,4.74362,4.85138,4.74362,4.84294,10499.180887721,0
+GOLD.US,D,20140805,000000,4.8057,4.83549,4.80222,4.80917,13572.013652328,0
+GOLD.US,D,20140806,000000,4.73915,4.83847,4.73915,4.83847,22613.310580956,0
+GOLD.US,D,20140807,000000,4.76944,4.83003,4.74362,4.82506,11727.508532813,0
+GOLD.US,D,20140808,000000,4.81315,4.85138,4.77838,4.85138,8924.5051197504,0
+GOLD.US,D,20140811,000000,4.84741,4.86827,4.8057,4.85138,8411.0238910644,0
+GOLD.US,D,20140812,000000,4.85585,4.85585,4.79378,4.82506,23297.952219204,0
+GOLD.US,D,20140813,000000,4.81315,4.85585,4.76944,4.85138,8582.1843006264,0
+GOLD.US,D,20140814,000000,4.81712,4.83003,4.80222,4.83003,4107.849829488,0
+GOLD.US,D,20140815,000000,4.82109,4.83003,4.77739,4.83003,9369.5221846116,0
+GOLD.US,D,20140818,000000,4.73518,4.85138,4.7317,4.83003,8131.1262801336,0
+GOLD.US,D,20140819,000000,4.78583,4.85138,4.77739,4.82506,11838.259386059,0
+GOLD.US,D,20140820,000000,4.82109,4.82109,4.81513,4.82109,1129.6587031092,0
+GOLD.US,D,20140821,000000,4.80222,4.83847,4.75653,4.78583,13620.341297381,0
+GOLD.US,D,20140822,000000,4.84741,4.84741,4.77193,4.82109,10698.532423564,0
+GOLD.US,D,20140825,000000,4.80917,4.85138,4.80917,4.85138,10791.160409915,0
+GOLD.US,D,20140826,000000,4.83003,4.83003,4.75206,4.81712,7939.8293517996,0
+GOLD.US,D,20140827,000000,4.75653,4.82109,4.65751,4.73915,36495.426622373,0
+GOLD.US,D,20140828,000000,4.77342,4.77342,4.77342,4.77342,1606.8941980056,0
+GOLD.US,D,20140829,000000,4.79775,4.80222,4.72773,4.80222,6173.8566554952,0
+GOLD.US,D,20140902,000000,4.76944,4.8052,4.67479,4.761,9776.279863806,0
+GOLD.US,D,20140903,000000,4.761,4.761,4.68681,4.72773,26346.621161285,0
+GOLD.US,D,20140904,000000,4.81315,4.82506,4.57105,4.60467,87414.641641129,0
+GOLD.US,D,20140905,000000,4.58833,4.76944,4.58833,4.67817,112081.87713683,0
+GOLD.US,D,20140908,000000,4.59747,4.70315,4.59747,4.70315,20599.658703756,0
+GOLD.US,D,20140909,000000,4.64117,4.79278,4.64117,4.72326,27911.228669869,0
+GOLD.US,D,20140910,000000,4.6666,4.85138,4.66228,4.78981,68025.18771557,0
+GOLD.US,D,20140911,000000,4.66228,4.76497,4.66228,4.70647,40609.317407492,0
+GOLD.US,D,20140912,000000,4.63253,4.76944,4.62771,4.68681,9373.549488366,0
+GOLD.US,D,20140915,000000,4.66228,4.70647,4.64117,4.65751,8515.7337886788,0
+GOLD.US,D,20140916,000000,4.64931,4.68581,4.62771,4.68581,11314.709897987,0
+GOLD.US,D,20140917,000000,4.69495,4.85138,4.68249,4.69927,7055.8361777088,0
+GOLD.US,D,20140918,000000,4.8052,4.8052,4.71079,4.7317,21952.832765234,0
+GOLD.US,D,20140919,000000,4.73915,4.80917,4.68681,4.761,22101.843004147,0
+GOLD.US,D,20140922,000000,4.73518,4.73518,4.69113,4.7317,2970.13651887,0
+GOLD.US,D,20140923,000000,4.82506,4.82506,4.81712,4.82109,16924.744027866,0
+GOLD.US,D,20140924,000000,4.79775,4.82109,4.79775,4.82109,11723.481229058,0
+GOLD.US,D,20140925,000000,4.7754,4.81315,4.77342,4.81315,3264.1296929412,0
+GOLD.US,D,20140926,000000,4.81315,4.81315,4.77739,4.81315,2796.9624574308,0
+GOLD.US,D,20140929,000000,4.77342,4.77342,4.68681,4.69927,62612.491469657,0
+GOLD.US,D,20140930,000000,4.74362,4.74362,4.67097,4.67479,20879.556314687,0
+GOLD.US,D,20141001,000000,4.53872,4.76497,4.19338,4.31251,115031.87713693,0
+GOLD.US,D,20141002,000000,4.29637,4.4391,4.13552,4.43453,127733.9931783,0
+GOLD.US,D,20141003,000000,4.39932,4.60035,4.39341,4.52134,85817.81570251,0
+GOLD.US,D,20141006,000000,4.42306,4.59603,4.25054,4.58401,55768.088739054,0
+GOLD.US,D,20141007,000000,4.36595,4.46055,4.36595,4.46055,26042.559727828,0
+GOLD.US,D,20141008,000000,4.42673,4.834,4.41894,4.4688,29844.334471981,0
+GOLD.US,D,20141009,000000,4.3577,4.48201,4.3577,4.38239,12426.245734201,0
+GOLD.US,D,20141010,000000,4.3952,4.41531,4.39108,4.41531,4506.5529011736,0
+GOLD.US,D,20141013,000000,4.34857,4.41894,4.34494,4.34494,5523.4470991596,0
+GOLD.US,D,20141014,000000,4.39932,4.39932,4.31644,4.31644,17377.815700236,0
+GOLD.US,D,20141015,000000,4.31251,4.3577,4.31251,4.32076,27166.177475305,0
+GOLD.US,D,20141016,000000,4.30854,4.52134,4.30854,4.52134,4850.8873721748,0
+GOLD.US,D,20141017,000000,4.46055,4.52546,4.4391,4.52134,29864.470990753,0
+GOLD.US,D,20141020,000000,4.41894,4.41894,4.3361,4.3361,11330.819113004,0
+GOLD.US,D,20141021,000000,4.48201,4.60035,4.37419,4.47744,34691.194540402,0
+GOLD.US,D,20141022,000000,4.35999,4.51722,4.32076,4.51722,12893.412969712,0
+GOLD.US,D,20141023,000000,4.48573,4.52134,4.38239,4.40389,6145.6655292144,0
+GOLD.US,D,20141024,000000,4.28411,4.52134,4.28411,4.4391,25124.334471824,0
+GOLD.US,D,20141028,000000,4.24264,4.24264,4.24264,4.24264,457.0989761244,0
+GOLD.US,D,20141029,000000,4.25054,4.31644,4.25054,4.28853,17625.494881132,0
+GOLD.US,D,20141030,000000,4.29637,4.36595,4.29637,4.35363,19655.255973349,0
+GOLD.US,D,20141031,000000,4.3361,4.3577,4.3361,4.34906,14641.262799121,0
+GOLD.US,D,20141103,000000,4.27542,4.32865,4.27542,4.27542,15529.283276966,0
+GOLD.US,D,20141104,000000,4.17242,4.31251,4.17242,4.29985,5644.2662117916,0
+GOLD.US,D,20141105,000000,4.31644,4.33213,4.23872,4.23872,12925.631399747,0
+GOLD.US,D,20141106,000000,4.27542,4.27542,4.23484,4.27542,17973.856655887,0
+GOLD.US,D,20141107,000000,4.27105,4.27105,4.21344,4.23484,12112.116041358,0
+GOLD.US,D,20141110,000000,4.32865,4.32865,4.30854,4.30854,4492.4573380332,0
+GOLD.US,D,20141111,000000,4.32076,4.32076,4.31251,4.31251,1121.6040956004,0
+GOLD.US,D,20141112,000000,4.25406,4.25406,4.17242,4.17242,148883.37884454,0
+GOLD.US,D,20141113,000000,4.21781,4.23087,4.17674,4.20167,30601.467577808,0
+GOLD.US,D,20141114,000000,4.20167,4.32468,4.19338,4.32468,1097.440273074,0
+GOLD.US,D,20141117,000000,4.18901,4.19338,4.12296,4.12946,122722.01365595,0
+GOLD.US,D,20141118,000000,4.11521,4.30854,4.04529,4.06525,63848.873722258,0
+GOLD.US,D,20141119,000000,4.04529,4.06525,3.94676,4.04102,48462.559728572,0
+GOLD.US,D,20141120,000000,4.00382,4.11094,3.99612,4.11094,93278.395907536,0
+GOLD.US,D,20141121,000000,4.11094,4.11094,4.02895,4.06143,31821.740615392,0
+GOLD.US,D,20141124,000000,4.09887,4.09887,3.86432,3.95088,68697.747442555,0
+GOLD.US,D,20141125,000000,3.95088,4.06525,3.8314,4.04956,116646.82594244,0
+GOLD.US,D,20141126,000000,3.97119,3.97119,3.90544,3.93017,31177.372014688,0
+GOLD.US,D,20141128,000000,3.90544,3.90951,3.90544,3.90544,9001.023891084,0
+GOLD.US,D,20141201,000000,3.93842,4.10707,3.90544,4.09445,39264.197953523,0
+GOLD.US,D,20141202,000000,4.11094,4.32468,4.11094,4.14799,26237.883959916,0
+GOLD.US,D,20141203,000000,4.11094,4.12296,4.10707,4.11094,7537.0989763596,0
+GOLD.US,D,20141204,000000,4.09445,4.11094,4.00794,4.11094,9969.5904440172,0
+GOLD.US,D,20141205,000000,4.03938,4.10707,4.02895,4.04956,27786.382253483,0
+GOLD.US,D,20141208,000000,4.03327,4.03327,3.90544,3.90951,6266.4846418464,0
+GOLD.US,D,20141209,000000,3.90951,4.11094,3.8602,3.93434,39805.87030849,0
+GOLD.US,D,20141210,000000,3.9259,3.9629,3.86432,3.88076,136281.94539702,0
+GOLD.US,D,20141211,000000,3.90951,4.0432,3.86432,3.90544,83304.778159764,0
+GOLD.US,D,20141212,000000,3.86834,4.11094,3.84366,4.05373,52499.931742358,0
+GOLD.US,D,20141215,000000,4.09445,4.11094,3.9999,4.03327,5316.040955808,0
+GOLD.US,D,20141216,000000,4.01221,4.10707,3.86834,3.90127,44840.00000149,0
+GOLD.US,D,20141217,000000,3.96697,4.09445,3.95088,4.09445,34507.952219576,0
+GOLD.US,D,20141218,000000,4.00794,4.09445,3.98753,4.01221,18797.440273662,0
+GOLD.US,D,20141219,000000,4.03118,4.10274,3.96076,4.10274,25605.597270475,0
+GOLD.US,D,20141222,000000,4.11094,4.11094,3.97507,4.07821,5863.7542664064,0
+GOLD.US,D,20141223,000000,4.10274,4.10274,3.97119,3.99612,3062.7645052212,0
+GOLD.US,D,20141224,000000,4.04102,4.10707,3.97507,3.98346,72944.53925157,0
+GOLD.US,D,20141226,000000,4.00794,4.10274,3.93434,3.93434,74388.327647522,0
+GOLD.US,D,20141229,000000,3.96697,4.00794,3.96697,3.98753,2311.6723550256,0
+GOLD.US,D,20141230,000000,4.09887,4.09887,3.96697,3.99612,10102.491467912,0
+GOLD.US,D,20141231,000000,3.98222,4.09887,3.98222,4.09887,20523.139932422,0
+GOLD.US,D,20150102,000000,4.03327,4.11094,4.03327,4.09887,5001.9112629648,0
+GOLD.US,D,20150105,000000,4.01638,4.09887,3.97119,4.09887,24854.50512028,0
+GOLD.US,D,20150106,000000,4.08596,4.08596,3.93842,3.95088,16038.737201898,0
+GOLD.US,D,20150107,000000,3.95088,4.09887,3.95088,4.09028,13795.529010697,0
+GOLD.US,D,20150108,000000,4.02895,4.02895,4.00382,4.00382,2394.2320819908,0
+GOLD.US,D,20150109,000000,3.99195,4.00382,3.99195,3.99195,1699.5221843568,0
+GOLD.US,D,20150112,000000,4.02895,4.02895,4.02895,4.02895,249.6928327728,0
+GOLD.US,D,20150113,000000,4.04102,4.09445,3.95088,4.04529,16528.054608058,0
+GOLD.US,D,20150114,000000,4.07379,4.08214,4.04956,4.06143,4983.78839607,0
+GOLD.US,D,20150115,000000,4.09028,4.10274,3.95505,3.95505,40301.228670281,0
+GOLD.US,D,20150116,000000,3.95505,4.00794,3.95505,3.98346,22895.221843764,0
+GOLD.US,D,20150120,000000,3.99195,4.02895,3.99195,4.01425,25748.566553756,0
+GOLD.US,D,20150121,000000,4.04529,4.08596,4.01638,4.06947,97758.771334306,0
+GOLD.US,D,20150122,000000,4.06947,4.06947,4.00794,4.06947,25496.860069106,0
+GOLD.US,D,20150123,000000,4.09028,4.09286,4.03759,4.04956,9733.9931743848,0
+GOLD.US,D,20150126,000000,4.03759,4.20952,4.03759,4.14799,154652.49147271,0
+GOLD.US,D,20150127,000000,4.11094,4.20952,4.11094,4.19338,60496.14334672,0
+GOLD.US,D,20150128,000000,4.1316,4.20952,4.1316,4.20952,59865.870309156,0
+GOLD.US,D,20150129,000000,4.19338,4.23484,4.19338,4.23484,17301.296928902,0
+GOLD.US,D,20150130,000000,4.292,4.29637,4.20564,4.29637,12915.563140361,0
+GOLD.US,D,20150202,000000,4.26231,4.30074,4.25406,4.27105,12337.645051604,0
+GOLD.US,D,20150203,000000,4.26668,4.27542,4.20733,4.21389,13195.460751292,0
+GOLD.US,D,20150204,000000,4.19338,4.23484,4.19338,4.20515,12524.914676184,0
+GOLD.US,D,20150205,000000,4.2265,4.46055,4.2265,4.41531,66716.31399539,0
+GOLD.US,D,20150206,000000,4.4391,4.4391,4.3952,4.41124,23751.023891574,0
+GOLD.US,D,20150209,000000,4.41894,4.48201,4.37419,4.40707,6701.4334473216,0
+GOLD.US,D,20150210,000000,4.48201,4.52134,4.22213,4.2265,41984.64163962,0
+GOLD.US,D,20150211,000000,4.40389,4.40389,4.11521,4.1316,79158.668944609,0
+GOLD.US,D,20150212,000000,4.15236,4.2265,4.15236,4.17242,9377.5767921204,0
+GOLD.US,D,20150213,000000,4.14421,4.2265,4.14421,4.2265,8030.4436862736,0
+GOLD.US,D,20150217,000000,4.17674,4.24622,4.1316,4.13552,58760.375428573,0
+GOLD.US,D,20150218,000000,4.13209,4.18508,4.11094,4.11814,34236.109216154,0
+GOLD.US,D,20150219,000000,4.09028,4.15236,4.09028,4.09028,45329.317407649,0
+GOLD.US,D,20150220,000000,4.09028,4.1685,4.04956,4.1685,13126.996587467,0
+GOLD.US,D,20150223,000000,4.09028,4.09445,4.06947,4.06947,36982.730376655,0
+GOLD.US,D,20150224,000000,4.09028,4.09371,4.09028,4.09371,7106.1774746388,0
+GOLD.US,D,20150225,000000,4.09887,4.13244,4.04529,4.10274,105056.24573728,0
+GOLD.US,D,20150226,000000,4.10707,4.27805,4.10274,4.16025,13429.044369047,0
+GOLD.US,D,20150227,000000,4.18508,4.2265,4.15628,4.2265,34270.341298067,0
+GOLD.US,D,20150302,000000,4.25054,4.41894,4.19338,4.39932,62757.474404815,0
+GOLD.US,D,20150303,000000,4.39932,4.39932,4.30074,4.31251,20678.191126967,0
+GOLD.US,D,20150304,000000,4.31644,4.31644,4.28853,4.292,15807.16723602,0
+GOLD.US,D,20150305,000000,4.28853,4.29637,4.20564,4.21344,13863.993174522,0
+GOLD.US,D,20150306,000000,4.21781,4.24622,4.11521,4.13984,14598.9761097,0
+GOLD.US,D,20150309,000000,4.13984,4.1685,4.13552,4.16413,23269.761092923,0
+GOLD.US,D,20150310,000000,4.17242,4.227,4.14799,4.20564,13797.542662574,0
+GOLD.US,D,20150311,000000,4.23524,4.23524,4.18071,4.20564,5571.7747442124,0
+GOLD.US,D,20150312,000000,4.16025,4.20167,4.15628,4.17242,69710.614336787,0
+GOLD.US,D,20150313,000000,4.18071,4.42763,4.16413,4.21389,153700.0341348,0
+GOLD.US,D,20150316,000000,4.21389,4.21389,4.1316,4.17242,23722.832765293,0
+GOLD.US,D,20150317,000000,4.14799,4.23524,4.1316,4.17242,19844.539249806,0
+GOLD.US,D,20150318,000000,4.16025,4.23524,4.14799,4.17242,46237.474404266,0
+GOLD.US,D,20150319,000000,4.19725,4.19725,4.15628,4.17242,6779.9658705324,0
+GOLD.US,D,20150320,000000,4.19338,4.30511,4.19338,4.29722,81325.358364476,0
+GOLD.US,D,20150323,000000,4.23524,4.26712,4.20167,4.23524,24200.06826019,0
+GOLD.US,D,20150325,000000,4.33258,4.33695,4.25446,4.33258,92462.86689727,0
+GOLD.US,D,20150326,000000,4.39614,4.39614,4.19725,4.25098,22750.238908606,0
+GOLD.US,D,20150327,000000,4.28023,4.28023,4.23524,4.24264,26384.880546952,0
+GOLD.US,D,20150330,000000,4.26712,4.34584,4.26712,4.34584,3393.003413082,0
+GOLD.US,D,20150331,000000,4.24661,4.37921,4.24661,4.37921,13314.266212046,0
+GOLD.US,D,20150401,000000,4.38378,4.47471,4.21389,4.23132,43811.02389224,0
+GOLD.US,D,20150402,000000,4.25446,4.25446,4.16413,4.16413,8958.7372016628,0
+GOLD.US,D,20150406,000000,4.18901,4.25098,4.18901,4.19725,15495.051195054,0
+GOLD.US,D,20150407,000000,4.17242,4.19338,4.17242,4.18901,1679.3856655848,0
+GOLD.US,D,20150408,000000,4.15236,4.23132,4.15236,4.23132,3143.3105803092,0
+GOLD.US,D,20150409,000000,4.21389,4.21389,4.21389,4.21389,10791.160409915,0
+GOLD.US,D,20150410,000000,4.20564,4.20564,4.20564,4.20564,722.9010239148,0
+GOLD.US,D,20150413,000000,4.21389,4.24264,4.20167,4.24264,30017.50853342,0
+GOLD.US,D,20150414,000000,4.22263,4.23524,4.20952,4.23524,23239.556314765,0
+GOLD.US,D,20150415,000000,4.20952,4.33258,4.18901,4.26712,50782.286691107,0
+GOLD.US,D,20150416,000000,4.16025,4.29766,4.15236,4.29285,30613.549489072,0
+GOLD.US,D,20150417,000000,4.29722,4.29722,4.23132,4.28023,12828.976109641,0
+GOLD.US,D,20150420,000000,4.24264,4.28023,4.24264,4.27149,6643.0375428828,0
+GOLD.US,D,20150421,000000,4.25883,4.40071,4.25883,4.37509,24310.819113436,0
+GOLD.US,D,20150422,000000,4.30511,4.41621,4.30511,4.37509,13952.593857119,0
+GOLD.US,D,20150423,000000,4.39614,4.47063,4.37921,4.45782,44054.675769382,0
+GOLD.US,D,20150424,000000,4.47471,4.47471,4.44049,4.44049,5084.47098993,0
+GOLD.US,D,20150427,000000,4.37096,4.37096,4.37096,4.37096,2416.38225264,0
+GOLD.US,D,20150428,000000,4.33695,4.33695,4.25446,4.26712,2178.7713311304,0
+GOLD.US,D,20150430,000000,4.38378,4.4834,4.25446,4.37096,27355.460751762,0
+GOLD.US,D,20150501,000000,4.33695,4.34132,4.32175,4.33258,4361.5699660152,0
+GOLD.US,D,20150504,000000,4.33695,4.42033,4.33258,4.42033,13555.90443731,0
+GOLD.US,D,20150505,000000,4.42763,4.4322,4.25446,4.37096,34373.037543804,0
+GOLD.US,D,20150506,000000,4.30904,4.39614,4.25446,4.39614,40188.464165158,0
+GOLD.US,D,20150507,000000,4.40071,4.7466,4.40071,4.49899,76955.733790952,0
+GOLD.US,D,20150508,000000,4.4834,4.51036,4.46239,4.46602,36064.505120652,0
+GOLD.US,D,20150511,000000,4.40801,4.48752,4.40801,4.46602,22025.324232814,0
+GOLD.US,D,20150513,000000,4.49164,4.60323,4.49164,4.53643,57822.013653798,0
+GOLD.US,D,20150514,000000,4.59936,4.60323,4.50669,4.54513,23126.791809642,0
+GOLD.US,D,20150515,000000,4.59936,4.59936,4.48161,4.54513,66855.255974917,0
+GOLD.US,D,20150518,000000,4.52774,4.57825,4.52774,4.54513,7218.941979762,0
+GOLD.US,D,20150519,000000,4.49527,4.57825,4.42763,4.44456,14451.979522664,0
+GOLD.US,D,20150520,000000,4.44049,4.56573,4.44049,4.54969,9158.0887375056,0
+GOLD.US,D,20150521,000000,4.51498,4.54969,4.44049,4.44456,5781.1945394412,0
+GOLD.US,D,20150522,000000,4.55337,4.55337,4.54513,4.54513,485.2901024052,0
+GOLD.US,D,20150527,000000,4.56156,4.56156,4.50306,4.50306,3378.9078499416,0
+GOLD.US,D,20150528,000000,4.46239,4.54969,4.46239,4.46239,13737.133106258,0
+GOLD.US,D,20150601,000000,4.46602,4.46602,4.46602,4.46602,720.8873720376,0
+GOLD.US,D,20150602,000000,4.53643,4.53643,4.32076,4.34534,6264.4709899692,0
+GOLD.US,D,20150603,000000,4.32865,4.55337,4.32865,4.47471,5058.2935155264,0
+GOLD.US,D,20150604,000000,4.34951,4.44049,4.34951,4.44049,1925.0511946032,0
+GOLD.US,D,20150605,000000,4.37052,4.46239,4.36227,4.46239,6749.7610923744,0
+GOLD.US,D,20150608,000000,4.44049,4.44049,4.44049,4.44049,5299.9317407904,0
+GOLD.US,D,20150609,000000,4.43587,4.44049,4.34951,4.44049,2504.9829352368,0
+GOLD.US,D,20150610,000000,4.38333,4.41988,4.32865,4.41213,4121.9453926284,0
+GOLD.US,D,20150611,000000,4.41576,4.45782,4.35403,4.35403,11838.259386059,0
+GOLD.US,D,20150615,000000,4.37052,4.45782,4.34951,4.37876,22643.515359114,0
+GOLD.US,D,20150616,000000,4.32076,4.38745,4.31644,4.32076,6502.0819114788,0
+GOLD.US,D,20150617,000000,4.26623,4.55337,4.26623,4.4322,35178.498294684,0
+GOLD.US,D,20150618,000000,4.29637,4.45782,4.292,4.40801,5543.5836179316,0
+GOLD.US,D,20150619,000000,4.56156,4.56573,4.44049,4.46239,22643.515359114,0
+GOLD.US,D,20150622,000000,4.46239,4.46239,4.38745,4.41988,9393.686007138,0
+GOLD.US,D,20150624,000000,4.38333,4.40021,4.3582,4.3582,8431.1604098364,0
+GOLD.US,D,20150625,000000,4.37459,4.60705,4.36227,4.39565,16379.044369145,0
+GOLD.US,D,20150626,000000,4.39565,4.47471,4.39565,4.41988,16379.044369145,0
+GOLD.US,D,20150629,000000,4.40021,4.40801,4.3664,4.37876,13255.870307608,0
+GOLD.US,D,20150630,000000,4.3582,4.43587,4.3365,4.34534,5914.0955633364,0
+GOLD.US,D,20150701,000000,4.43587,4.43587,4.2706,4.41576,1683.4129693392,0
+GOLD.US,D,20150702,000000,4.41576,4.41988,4.40021,4.41988,38305.699659976,0
+GOLD.US,D,20150706,000000,4.37876,4.39202,4.37459,4.37876,14216.382253032,0
+GOLD.US,D,20150707,000000,4.35403,4.37876,4.27497,4.27929,7468.6348125348,0
+GOLD.US,D,20150708,000000,4.2706,4.42763,4.2706,4.33213,37103.549489287,0
+GOLD.US,D,20150709,000000,4.3582,4.3582,4.29637,4.33213,11560.375427005,0
+GOLD.US,D,20150710,000000,4.34087,4.3582,4.34087,4.3582,2653.9931741496,0
+GOLD.US,D,20150713,000000,4.25794,4.31644,4.25794,4.31644,6264.4709899692,0
+GOLD.US,D,20150714,000000,4.27497,4.35403,4.2706,4.35363,13710.955631855,0
+GOLD.US,D,20150715,000000,4.32865,4.35403,4.32865,4.35403,3705.119454048,0
+GOLD.US,D,20150716,000000,4.34951,4.37459,4.27497,4.27929,11808.054607901,0
+GOLD.US,D,20150717,000000,4.3582,4.3582,4.3582,4.3582,4091.7406144704,0
+GOLD.US,D,20150720,000000,4.31251,4.41988,4.26623,4.41576,11808.054607901,0
+GOLD.US,D,20150721,000000,4.3365,4.44456,4.3365,4.44456,17105.972696814,0
+GOLD.US,D,20150722,000000,4.35403,4.47927,4.34087,4.3582,17828.873720729,0
+GOLD.US,D,20150723,000000,4.3582,4.3582,4.34951,4.34951,2653.9931741496,0
+GOLD.US,D,20150724,000000,4.292,4.50306,4.26186,4.50306,47461.774745604,0
+GOLD.US,D,20150727,000000,4.41213,4.44049,4.39565,4.39565,8431.1604098364,0
+GOLD.US,D,20150728,000000,4.40021,4.40434,4.37459,4.37459,8195.563140204,0
+GOLD.US,D,20150729,000000,4.3664,4.37052,4.34087,4.34087,27464.197953131,0
+GOLD.US,D,20150730,000000,4.3365,4.39565,4.3365,4.38745,720.8873720376,0
+GOLD.US,D,20150731,000000,4.3582,4.40021,4.3365,4.3582,25295.494881386,0
+GOLD.US,D,20150803,000000,4.41988,4.44049,4.3582,4.3582,13763.310580662,0
+GOLD.US,D,20150804,000000,4.3582,4.41988,4.3582,4.36227,9878.9761095432,0
+GOLD.US,D,20150805,000000,4.42445,4.46239,4.40021,4.44049,14695.631399806,0
+GOLD.US,D,20150806,000000,4.3664,4.40021,4.35403,4.38333,47014.744028866,0
+GOLD.US,D,20150807,000000,4.36227,4.41988,4.31644,4.3365,64813.412971436,0
+GOLD.US,D,20150810,000000,4.41213,4.41213,4.41213,4.41213,5781.1945394412,0
+GOLD.US,D,20150811,000000,4.3582,4.37876,4.35403,4.37876,7069.9317408492,0
+GOLD.US,D,20150812,000000,4.32865,4.40021,4.31644,4.37052,4816.6552902624,0
+GOLD.US,D,20150813,000000,4.3365,4.37876,4.3365,4.36227,9878.9761095432,0
+GOLD.US,D,20150814,000000,4.39565,4.40021,4.3582,4.36227,8916.4505122416,0
+GOLD.US,D,20150817,000000,4.27497,4.3582,4.27497,4.34534,12285.290102797,0
+GOLD.US,D,20150818,000000,4.34087,4.45375,4.21697,4.42763,64813.412971436,0
+GOLD.US,D,20150819,000000,4.4322,4.4322,4.3365,4.34087,7229.010239148,0
+GOLD.US,D,20150820,000000,4.39202,4.40434,4.39202,4.40434,4570.989761244,0
+GOLD.US,D,20150821,000000,4.46239,4.46239,4.3582,4.39565,14216.382253032,0
+GOLD.US,D,20150824,000000,4.44456,4.44456,4.36227,4.37052,11930.88737241,0
+GOLD.US,D,20150825,000000,4.41988,4.41988,4.30467,4.30467,5299.9317407904,0
+GOLD.US,D,20150826,000000,4.35403,4.35403,4.27929,4.29637,4816.6552902624,0
+GOLD.US,D,20150828,000000,4.15057,4.33213,4.15057,4.26623,4091.7406144704,0
+GOLD.US,D,20150831,000000,4.28803,4.37876,4.28803,4.37876,25059.897611754,0
+GOLD.US,D,20150901,000000,4.40021,4.40021,4.28803,4.3582,11328.805461127,0
+GOLD.US,D,20150902,000000,4.32865,4.3664,4.32076,4.3582,5781.1945394412,0
+GOLD.US,D,20150903,000000,4.27497,4.3582,4.27497,4.3582,6749.7610923744,0
+GOLD.US,D,20150904,000000,4.3582,4.41576,4.3582,4.41576,30359.829352544,0
+GOLD.US,D,20150908,000000,4.40801,4.61043,4.37876,4.51498,165280.54608058,0
+GOLD.US,D,20150909,000000,4.52774,4.58207,4.4834,4.49527,58550.955633344,0
+GOLD.US,D,20150910,000000,4.47471,4.49527,4.36227,4.41213,87968.395907359,0
+GOLD.US,D,20150911,000000,4.38745,4.54969,4.27929,4.47927,93725.426624274,0
+GOLD.US,D,20150914,000000,4.50669,4.66997,4.50306,4.64837,54209.522186101,0
+GOLD.US,D,20150915,000000,4.61857,4.66997,4.61857,4.66997,35657.747441458,0
+GOLD.US,D,20150916,000000,4.66997,4.77342,4.66997,4.7317,33730.682594977,0
+GOLD.US,D,20150917,000000,4.76944,4.77342,4.7317,4.77342,31803.617748497,0
+GOLD.US,D,20150918,000000,4.81414,4.91793,4.69883,4.70315,123118.70307576,0
+GOLD.US,D,20150921,000000,4.69063,4.8936,4.69063,4.8643,42167.883960445,0
+GOLD.US,D,20150922,000000,4.79427,4.83102,4.75157,4.78583,21346.723550197,0
+GOLD.US,D,20150923,000000,4.76051,4.76895,4.68537,4.7471,27351.433448008,0
+GOLD.US,D,20150924,000000,4.80272,4.91843,4.79427,4.86926,65471.877135281,0
+GOLD.US,D,20150925,000000,4.91843,4.96114,4.89856,4.90651,33585.699659819,0
+GOLD.US,D,20150928,000000,4.86032,4.91843,4.69783,4.90651,39620.614335787,0
+GOLD.US,D,20150929,000000,4.88565,4.88565,4.73121,4.73121,5523.4470991596,0
+GOLD.US,D,20150930,000000,4.77292,4.82606,4.63923,4.81811,30464.539250159,0
+GOLD.US,D,20151001,000000,4.78186,4.78186,4.76448,4.77292,2160.6484642356,0
+GOLD.US,D,20151002,000000,4.75157,4.91843,4.7471,4.85685,22069.624574112,0
+GOLD.US,D,20151005,000000,4.88565,4.96114,4.88565,4.93531,67914.436862324,0
+GOLD.US,D,20151006,000000,4.90651,5.24321,4.89856,5.11062,75089.078500788,0
+GOLD.US,D,20151007,000000,5.11062,5.44384,5.0689,5.26903,83967.269627363,0
+GOLD.US,D,20151008,000000,5.19901,5.53124,5.19901,5.41901,46539.522185846,0
+GOLD.US,D,20151009,000000,5.48109,5.62312,5.31423,5.41901,13674.709898065,0
+GOLD.US,D,20151012,000000,5.41504,5.63951,5.33955,5.62709,6234.2662118112,0
+GOLD.US,D,20151013,000000,5.62709,5.62709,5.0108,5.5228,28307.918089678,0
+GOLD.US,D,20151014,000000,5.51933,5.5228,5.28592,5.48556,7196.7918091128,0
+GOLD.US,D,20151015,000000,5.48109,5.48109,5.35594,5.46073,19673.378840244,0
+GOLD.US,D,20151016,000000,5.41901,5.64745,5.41901,5.56849,32147.952219498,0
+GOLD.US,D,20151019,000000,5.59729,5.70158,5.37729,5.70158,56859.488056496,0
+GOLD.US,D,20151020,000000,5.59034,6.03977,5.59034,5.81481,21397.064847127,0
+GOLD.US,D,20151021,000000,5.7572,6.04424,5.7572,5.96081,33106.450513045,0
+GOLD.US,D,20151022,000000,5.92406,5.95585,5.71449,5.75224,26147.269625442,0
+GOLD.US,D,20151023,000000,5.79395,5.93598,5.79395,5.93598,9353.412969594,0
+GOLD.US,D,20151026,000000,5.86497,5.92754,5.73038,5.92406,12714.197952641,0
+GOLD.US,D,20151027,000000,5.82722,5.8898,5.77806,5.84758,12714.197952641,0
+GOLD.US,D,20151028,000000,5.79395,5.87688,5.7572,5.82722,16312.593857197,0
+GOLD.US,D,20151029,000000,5.83567,5.83567,5.71052,5.76068,14155.972696716,0
+GOLD.US,D,20151030,000000,5.73535,6.04424,5.71052,6.04424,23509.38566631,0
+GOLD.US,D,20151102,000000,5.98167,6.03977,5.98167,5.98167,11556.348123251,0
+GOLD.US,D,20151103,000000,6.0358,6.04424,5.98564,6.0358,5523.4470991596,0
+GOLD.US,D,20151104,000000,6.02736,6.14853,6.02736,6.14406,13960.648464628,0
+GOLD.US,D,20151105,000000,6.14406,6.17783,6.07801,6.14406,10797.201365546,0
+GOLD.US,D,20151106,000000,6.14853,6.17386,5.98167,5.98564,5038.1569967544,0
+GOLD.US,D,20151109,000000,6.25282,6.25282,6.0646,6.14853,9887.030717052,0
+GOLD.US,D,20151110,000000,6.16988,6.16988,5.98117,6.02686,39691.092151489,0
+GOLD.US,D,20151111,000000,6.14853,7.10997,6.14853,6.47033,79380.170651101,0
+GOLD.US,D,20151112,000000,6.47033,6.79611,6.47033,6.64613,91572.832767547,0
+GOLD.US,D,20151113,000000,6.71268,7.08861,6.42067,6.44848,57856.24573571,0
+GOLD.US,D,20151116,000000,6.68338,6.68338,6.49516,6.61634,32278.839591516,0
+GOLD.US,D,20151117,000000,6.61634,6.69133,6.4172,6.54135,65030.887374174,0
+GOLD.US,D,20151118,000000,6.42763,6.69133,6.28659,6.37399,63597.167237608,0
+GOLD.US,D,20151119,000000,6.27368,6.48374,5.85603,6.36952,39691.092151489,0
+GOLD.US,D,20151120,000000,6.48374,6.55327,6.40428,6.53688,27015.153584515,0
+GOLD.US,D,20151123,000000,6.53688,6.59598,6.32383,6.47878,83443.720139291,0
+GOLD.US,D,20151124,000000,6.5041,6.66153,6.38243,6.48325,73711.740616783,0
+GOLD.US,D,20151125,000000,6.48374,6.58356,6.3874,6.54979,65030.887374174,0
+GOLD.US,D,20151127,000000,6.55823,6.56618,6.53291,6.56221,7891.5017067468,0
+GOLD.US,D,20151130,000000,6.48374,6.56618,6.17783,6.48374,112373.85665902,0
+GOLD.US,D,20151201,000000,6.42763,6.56618,6.23196,6.4172,224393.31058766,0
+GOLD.US,D,20151202,000000,6.35313,6.40826,6.25282,6.27368,30524.948806475,0
+GOLD.US,D,20151203,000000,6.31986,6.31986,6.21061,6.27368,26427.167236373,0
+GOLD.US,D,20151204,000000,6.27368,6.36952,6.23196,6.36952,19842.525597929,0
+GOLD.US,D,20151207,000000,6.36952,6.58753,6.35711,6.56618,79855.39249412,0
+GOLD.US,D,20151208,000000,6.52049,7.03895,6.52049,6.95552,80689.044371281,0
+GOLD.US,D,20151209,000000,7.02703,7.28179,6.71715,6.79214,129590.58020908,0
+GOLD.US,D,20151210,000000,6.71715,6.93417,6.69629,6.88004,41598.020479198,0
+GOLD.US,D,20151211,000000,6.90139,7.20681,6.76731,7.03895,61448.600684635,0
+GOLD.US,D,20151214,000000,7.15218,7.21028,6.79611,7.06825,106983.31058376,0
+GOLD.US,D,20151215,000000,7.06825,7.11891,6.90139,6.95552,62163.447101041,0
+GOLD.US,D,20151216,000000,6.97688,7.57033,6.70424,7.40297,175493.78840173,0
+GOLD.US,D,20151217,000000,7.3985,7.69547,7.36076,7.66617,109744.0273074,0
+GOLD.US,D,20151218,000000,7.76251,8.00983,7.10997,7.53308,278063.17407067,0
+GOLD.US,D,20151221,000000,7.94676,7.96761,7.46554,7.64184,199164.26621822,0
+GOLD.US,D,20151222,000000,7.63389,7.85091,7.48689,7.51669,45276.962458842,0
+GOLD.US,D,20151223,000000,7.67114,7.67114,7.35678,7.38708,38492.969284555,0
+GOLD.US,D,20151224,000000,7.37416,7.68306,7.37416,7.39204,21795.767918813,0
+GOLD.US,D,20151228,000000,7.31954,7.93484,7.31954,7.72477,72940.511947816,0
+GOLD.US,D,20151229,000000,7.85488,7.94676,7.60509,7.83849,86937.406146233,0
+GOLD.US,D,20151230,000000,7.85091,7.94676,7.7933,7.90852,39231.979523488,0
+GOLD.US,D,20151231,000000,7.93037,8.34404,7.88369,7.88369,148402.11604589,0
+GOLD.US,D,20160104,000000,7.71683,8.15583,7.33593,8.00138,163162.18430576,0
+GOLD.US,D,20160105,000000,8.16427,8.36093,8.00983,8.2189,227039.2491543,0
+GOLD.US,D,20160106,000000,8.15583,8.25614,7.3836,7.54897,340558.87373145,0
+GOLD.US,D,20160107,000000,7.46554,7.46554,6.79611,7.252,101534.36860406,0
+GOLD.US,D,20160108,000000,7.08861,7.52414,6.90139,7.26044,67894.300343552,0
+GOLD.US,D,20160111,000000,7.12338,7.79628,7.11891,7.46554,194695.97270271,0
+GOLD.US,D,20160112,000000,7.51967,7.59267,6.72162,6.95999,232308.97611693,0
+GOLD.US,D,20160113,000000,7.04342,7.06825,6.42763,6.81399,102794.91467918,0
+GOLD.US,D,20160114,000000,6.74645,7.02505,6.39038,6.95999,289530.92151132,0
+GOLD.US,D,20160115,000000,6.79214,7.72179,6.79214,7.70838,122321.29693239,0
+GOLD.US,D,20160119,000000,7.70838,7.94676,6.88401,7.2366,213026.24574087,0
+GOLD.US,D,20160120,000000,7.21475,7.84694,7.08067,7.65326,61829.180889426,0
+GOLD.US,D,20160121,000000,7.56635,7.56635,7.21475,7.39055,89573.276453488,0
+GOLD.US,D,20160122,000000,7.46554,7.85091,6.98433,6.98433,154469.24915189,0
+GOLD.US,D,20160125,000000,6.99724,7.10599,6.5041,6.76333,135947.6791854,0
+GOLD.US,D,20160126,000000,6.88649,7.17204,6.61634,7.01859,86603.139934618,0
+GOLD.US,D,20160127,000000,7.00568,7.00568,6.68537,6.69629,50554.744028983,0
+GOLD.US,D,20160128,000000,6.72162,6.93218,6.63769,6.75042,61901.672357005,0
+GOLD.US,D,20160129,000000,6.80406,7.28179,6.69133,7.08067,48325.631400923,0
+GOLD.US,D,20160201,000000,6.95105,7.15218,6.8567,6.88004,102760.68259727,0
+GOLD.US,D,20160202,000000,6.80902,6.90139,6.71715,6.78518,49793.583619402,0
+GOLD.US,D,20160203,000000,6.71715,6.76582,6.58753,6.60442,58071.706486571,0
+GOLD.US,D,20160204,000000,6.56618,6.69778,6.49169,6.60789,70610.716725895,0
+GOLD.US,D,20160205,000000,6.69133,7.21922,6.62329,7.21922,137451.87713767,0
+GOLD.US,D,20160208,000000,7.06478,7.51967,6.77128,7.15218,87452.901026796,0
+GOLD.US,D,20160209,000000,7.10997,7.2366,7.04789,7.08861,61805.0170669,0
+GOLD.US,D,20160210,000000,7.50477,7.5594,7.10699,7.5594,36269.897612126,0
+GOLD.US,D,20160211,000000,7.64382,8.08432,7.31606,8.08432,115283.58362158,0
+GOLD.US,D,20160212,000000,8.1896,8.53027,8.06247,8.36192,172098.77133678,0
+GOLD.US,D,20160216,000000,8.39966,8.42052,8.22337,8.35795,159374.50512475,0
+GOLD.US,D,20160217,000000,8.42052,8.42052,8.24721,8.37881,66216.928329845,0
+GOLD.US,D,20160218,000000,8.27402,8.72296,7.01363,8.39966,145202.42321301,0
+GOLD.US,D,20160219,000000,8.3068,8.39966,7.77443,8.31524,55838.566554756,0
+GOLD.US,D,20160222,000000,8.33659,8.58689,8.29488,8.45876,84297.508535224,0
+GOLD.US,D,20160223,000000,8.39966,8.66436,8.19605,8.47863,67068.7030739,0
+GOLD.US,D,20160224,000000,8.62215,8.62612,8.33659,8.62612,76842.969285829,0
+GOLD.US,D,20160225,000000,8.1896,8.92508,8.1896,8.75275,98737.406146625,0
+GOLD.US,D,20160226,000000,8.8198,8.93352,8.69068,8.81533,44302.354950277,0
+GOLD.US,D,20160229,000000,8.84463,9.13465,8.6435,9.09591,124860.51194954,0
+GOLD.US,D,20160301,000000,9.13465,9.26625,8.70607,8.70607,160637.06485175,0
+GOLD.US,D,20160302,000000,8.64996,8.69316,8.23181,8.48756,128481.05802475,0
+GOLD.US,D,20160303,000000,8.38675,8.70409,8.28246,8.48756,134294.47099422,0
+GOLD.US,D,20160304,000000,8.46273,8.52183,8.08432,8.17669,143128.3617795,0
+GOLD.US,D,20160307,000000,8.00933,8.27402,7.84545,8.01281,86965.597272514,0
+GOLD.US,D,20160308,000000,7.77443,8.33659,7.77443,8.26161,70745.631401668,0
+GOLD.US,D,20160309,000000,8.28594,8.35795,8.1603,8.26558,85976.894200808,0
+GOLD.US,D,20160310,000000,8.29488,8.35795,7.98797,8.31176,82352.320821848,0
+GOLD.US,D,20160311,000000,8.47465,8.47863,8.2189,8.35795,64144.880548206,0
+GOLD.US,D,20160314,000000,8.4086,8.54269,8.32815,8.54269,59527.576793786,0
+GOLD.US,D,20160315,000000,8.45479,8.5258,8.32368,8.45479,110648.15700026,0
+GOLD.US,D,20160316,000000,8.42052,8.91664,8.42052,8.82824,70105.290104718,0
+GOLD.US,D,20160317,000000,8.68968,8.92061,8.68968,8.81533,131223.65188149,0
+GOLD.US,D,20160318,000000,8.88287,9.17636,8.70061,8.76616,52439.522186042,0
+GOLD.US,D,20160321,000000,8.76616,8.83718,8.68968,8.75275,49441.194540892,0
+GOLD.US,D,20160322,000000,8.76616,8.80242,8.4086,8.5258,81498.532425916,0
+GOLD.US,D,20160323,000000,8.35398,8.64797,8.35398,8.57745,66502.866896407,0
+GOLD.US,D,20160324,000000,8.51786,8.76616,8.45876,8.68075,54986.7918107,0
+GOLD.US,D,20160328,000000,8.68075,8.9077,8.55461,8.55461,36225.597270828,0
+GOLD.US,D,20160329,000000,8.57993,8.57993,8.30332,8.39966,41291.945393863,0
+GOLD.US,D,20160330,000000,8.32368,8.39966,8.29091,8.3068,82753.037545411,0
+GOLD.US,D,20160331,000000,8.3068,8.39569,8.30332,8.35795,30663.890786002,0
+GOLD.US,D,20160401,000000,8.37881,8.45379,8.28246,8.32021,54493.447100786,0
+GOLD.US,D,20160404,000000,8.31524,8.65641,8.31524,8.53822,87867.713313499,0
+GOLD.US,D,20160405,000000,8.53822,8.63108,8.35,8.43741,43510.989762538,0
+GOLD.US,D,20160406,000000,8.41307,8.59732,8.41307,8.45876,28452.901024836,0
+GOLD.US,D,20160407,000000,8.39569,8.51388,8.39073,8.47465,28980.477816662,0
+GOLD.US,D,20160408,000000,8.47465,8.51786,8.42946,8.51786,15551.433447616,0
+GOLD.US,D,20160411,000000,8.50097,8.90323,8.43542,8.68522,75934.812289212,0
+GOLD.US,D,20160412,000000,8.68522,8.86946,8.60923,8.8198,68744.061435731,0
+GOLD.US,D,20160413,000000,8.88287,8.90323,8.73935,8.81533,24109.453925716,0
+GOLD.US,D,20160414,000000,8.71452,8.83271,8.63903,8.6435,32158.020478884,0
+GOLD.US,D,20160415,000000,8.47465,8.63903,8.31524,8.5258,49304.266213242,0
+GOLD.US,D,20160418,000000,8.46273,8.69415,8.45479,8.55014,54036.348124662,0
+GOLD.US,D,20160419,000000,8.5258,9.16792,8.5258,8.97921,149658.63481726,0
+GOLD.US,D,20160420,000000,8.87393,9.03384,8.78106,8.85754,63071.604097658,0
+GOLD.US,D,20160421,000000,8.77758,9.01745,8.63108,9.00454,41934.30034269,0
+GOLD.US,D,20160422,000000,8.97424,9.00454,8.78156,8.93749,22403.890785727,0
+GOLD.US,D,20160425,000000,8.97077,8.97077,8.80639,8.87393,37117.645052428,0
+GOLD.US,D,20160426,000000,8.94991,9.24043,8.77758,9.23645,56567.508534302,0
+GOLD.US,D,20160427,000000,9.23645,9.23645,8.86598,8.92061,15285.631399825,0
+GOLD.US,D,20160428,000000,8.89925,8.89925,8.63903,8.66088,48635.733790012,0
+GOLD.US,D,20160429,000000,8.6723,8.73935,8.57149,8.59732,54539.761093962,0
+GOLD.US,D,20160502,000000,8.53822,8.6137,8.5258,8.5258,35240.921502877,0
+GOLD.US,D,20160503,000000,8.47863,8.74828,8.02621,8.35795,123446.92833175,0
+GOLD.US,D,20160504,000000,8.42499,8.44535,8.25316,8.44188,70075.08532656,0
+GOLD.US,D,20160505,000000,8.50495,8.8198,8.47068,8.69813,91031.16041258,0
+GOLD.US,D,20160506,000000,8.70607,9.02986,8.66088,8.97424,51118.566554599,0
+GOLD.US,D,20160509,000000,9.08797,9.21411,8.77659,9.13961,68709.829353818,0
+GOLD.US,D,20160510,000000,8.79,8.86946,8.11014,8.7314,116922.69624962,0
+GOLD.US,D,20160511,000000,8.53772,8.77758,8.22585,8.26806,48208.839592045,0
+GOLD.US,D,20160512,000000,8.25962,8.35696,7.87624,7.93931,84420.341299733,0
+GOLD.US,D,20160513,000000,7.92242,7.92242,7.691,7.79181,69839.488056928,0
+GOLD.US,D,20160516,000000,7.79628,7.82707,7.05931,7.18396,147777.88396395,0
+GOLD.US,D,20160517,000000,7.18893,7.27335,6.83485,6.9153,120790.92150572,0
+GOLD.US,D,20160518,000000,6.8269,7.16757,6.81399,6.98284,63748.191128398,0
+GOLD.US,D,20160519,000000,6.84776,7.1636,6.76383,6.84329,76786.587033268,0
+GOLD.US,D,20160520,000000,6.91033,7.05683,6.84776,6.94509,26209.692833635,0
+GOLD.US,D,20160523,000000,6.96198,7.12238,6.86961,6.86961,47276.518772902,0
+GOLD.US,D,20160524,000000,6.86961,7.12586,6.86961,6.87755,42622.969284692,0
+GOLD.US,D,20160525,000000,6.87358,7.05286,6.44699,6.63719,94327.508535557,0
+GOLD.US,D,20160526,000000,6.61981,6.74248,6.5488,6.63719,58033.447100904,0
+GOLD.US,D,20160527,000000,6.59498,6.98284,6.59498,6.70871,108350.58020838,0
+GOLD.US,D,20160531,000000,6.70424,6.8269,6.58704,6.73403,63373.651879238,0
+GOLD.US,D,20160601,000000,6.74695,6.88947,6.53589,6.6069,54368.6006844,0
+GOLD.US,D,20160602,000000,6.59498,6.72609,6.35065,6.39733,87857.645054113,0
+GOLD.US,D,20160603,000000,6.43011,6.74248,6.40577,6.63719,76804.709900162,0
+GOLD.US,D,20160606,000000,6.62826,6.68338,6.62826,6.65905,52586.518773078,0
+GOLD.US,D,20160607,000000,6.66302,6.74248,6.61584,6.64564,67165.358364006,0
+GOLD.US,D,20160608,000000,6.67047,6.67047,6.47729,6.53142,65067.133107964,0
+GOLD.US,D,20160609,000000,6.53142,6.53142,6.32085,6.34221,75524.027306263,0
+GOLD.US,D,20160610,000000,6.36257,6.51106,6.32532,6.34618,37532.457339131,0
+GOLD.US,D,20160613,000000,6.36257,6.36257,6.11426,6.26225,75340.784985438,0
+GOLD.US,D,20160614,000000,6.21955,6.21955,6.00153,6.14853,101528.32764842,0
+GOLD.US,D,20160615,000000,6.20266,6.40131,6.20266,6.3144,49702.969284928,0
+GOLD.US,D,20160616,000000,6.51453,6.51453,6.27864,6.28708,35720.170649651,0
+GOLD.US,D,20160617,000000,6.28708,6.48474,6.16988,6.19472,48788.771332679,0
+GOLD.US,D,20160620,000000,6.17833,6.20713,6.00451,6.00451,174140.61434026,0
+GOLD.US,D,20160621,000000,5.9628,6.12668,5.94591,5.98366,53059.72696422,0
+GOLD.US,D,20160622,000000,5.93797,6.01296,5.90767,5.9628,95374.607511701,0
+GOLD.US,D,20160623,000000,5.92506,6.21508,5.92506,6.13562,41440.955632776,0
+GOLD.US,D,20160624,000000,6.32085,6.93814,6.32085,6.78518,313672.59386708,0
+GOLD.US,D,20160627,000000,6.78072,6.80108,6.53142,6.62428,63758.259387784,0
+GOLD.US,D,20160628,000000,6.56568,6.74496,6.56171,6.68338,41569.829352917,0
+GOLD.US,D,20160629,000000,6.69629,6.87358,6.61584,6.7678,27077.576792708,0
+GOLD.US,D,20160630,000000,6.72609,6.99823,6.67941,6.81002,47306.72355106,0
+GOLD.US,D,20160701,000000,6.86017,6.94857,6.83087,6.92324,22377.713311324,0
+GOLD.US,D,20160705,000000,6.94857,7.00717,6.92324,6.95354,36286.006827144,0
+GOLD.US,D,20160706,000000,6.96992,7.11742,6.95801,7.10004,58420.068261326,0
+GOLD.US,D,20160707,000000,7.21922,7.21922,6.99475,7.02058,39191.706485944,0
+GOLD.US,D,20160708,000000,7.03697,7.15218,6.97439,7.01661,21294.36860139,0
+GOLD.US,D,20160711,000000,6.95801,7.0757,6.95354,7.02952,49696.928329296,0
+GOLD.US,D,20160712,000000,7.04144,7.29471,6.96198,7.04988,93083.071675447,0
+GOLD.US,D,20160713,000000,7.06329,7.12238,6.89891,6.92771,59928.293517349,0
+GOLD.US,D,20160714,000000,6.92324,7.20134,6.83087,6.98284,70528.15699893,0
+GOLD.US,D,20160715,000000,6.9153,7.0757,6.86067,7.06329,22009.215017796,0
+GOLD.US,D,20160718,000000,7.02505,7.04144,6.97787,7.01661,29189.897611891,0
+GOLD.US,D,20160719,000000,6.95354,7.19737,6.93168,7.05931,34606.621161559,0
+GOLD.US,D,20160720,000000,6.99475,7.24356,6.99475,7.18396,29449.65870405,0
+GOLD.US,D,20160721,000000,7.12238,7.2808,7.02058,7.21426,54855.904438682,0
+GOLD.US,D,20160722,000000,7.34437,7.5008,7.21028,7.26938,67783.549490306,0
+GOLD.US,D,20160725,000000,7.1929,7.40793,7.08017,7.21426,54851.877134928,0
+GOLD.US,D,20160726,000000,7.43326,7.43326,7.10004,7.21922,46420.716725092,0
+GOLD.US,D,20160727,000000,7.252,7.53457,7.13083,7.27335,80509.82935421,0
+GOLD.US,D,20160728,000000,7.31209,7.3245,7.22766,7.30315,13153.17406187,0
+GOLD.US,D,20160729,000000,7.28179,7.34039,7.07967,7.18893,25500.887372861,0
+GOLD.US,D,20160801,000000,7.16757,7.18893,7.01661,7.05484,18177.235495484,0
+GOLD.US,D,20160802,000000,7.08712,7.13083,6.84825,7.06329,29284.53925012,0
+GOLD.US,D,20160803,000000,7.01164,7.05931,6.88798,7.01164,96437.815702862,0
+GOLD.US,D,20160804,000000,6.96645,7.20631,6.95354,7.17651,33172.901024993,0
+GOLD.US,D,20160805,000000,7.14771,7.19737,6.96049,7.16757,9605.119454244,0
+GOLD.US,D,20160808,000000,7.15963,7.36622,7.14125,7.16757,31416.996588074,0
+GOLD.US,D,20160809,000000,7.22766,7.55642,7.03299,7.16757,26115.051195407,0
+GOLD.US,D,20160810,000000,7.33593,7.58026,7.13877,7.13877,6884.6757681468,0
+GOLD.US,D,20160811,000000,7.30414,7.30414,7.07123,7.10451,16062.901024424,0
+GOLD.US,D,20160812,000000,7.03697,7.49633,6.94509,7.23164,51883.754267935,0
+GOLD.US,D,20160815,000000,7.28179,7.31209,7.22319,7.24753,9729.9658706304,0
+GOLD.US,D,20160816,000000,7.22319,7.28726,7.20134,7.23164,16725.392492023,0
+GOLD.US,D,20160817,000000,7.1636,7.3245,7.07967,7.18893,27373.583618657,0
+GOLD.US,D,20160818,000000,7.11742,7.57976,7.09557,7.15218,39652.832765822,0
+GOLD.US,D,20160819,000000,7.09557,7.28875,7.03697,7.22766,40246.860069596,0
+GOLD.US,D,20160822,000000,7.45908,7.45908,7.01661,7.17204,26127.13310667,0
+GOLD.US,D,20160823,000000,7.10897,7.23164,7.10451,7.18148,13666.655290556,0
+GOLD.US,D,20160824,000000,7.17204,7.17204,7.07967,7.08712,9419.8634815416,0
+GOLD.US,D,20160825,000000,7.12238,7.21028,7.12238,7.17204,20788.941980213,0
+GOLD.US,D,20160826,000000,7.28577,7.28577,7.1636,7.18148,17112.013652446,0
+GOLD.US,D,20160829,000000,7.21922,7.25001,7.15466,7.18396,24884.709898438,0
+GOLD.US,D,20160830,000000,7.29868,7.29868,7.08712,7.13083,23849.692833557,0
+GOLD.US,D,20160831,000000,7.22319,7.22319,7.03299,7.10897,23889.965871101,0
+GOLD.US,D,20160901,000000,7.15466,7.25249,7.15466,7.19737,17055.631399884,0
+GOLD.US,D,20160902,000000,7.17204,7.33245,7.17204,7.3245,53865.1877151,0
+GOLD.US,D,20160906,000000,7.27335,7.472,7.27335,7.40346,24051.058021277,0
+GOLD.US,D,20160907,000000,7.36622,7.5008,7.28577,7.44617,29475.836178454,0
+GOLD.US,D,20160908,000000,7.49236,7.71285,7.15963,7.24356,30526.962458352,0
+GOLD.US,D,20160909,000000,7.20631,7.30712,7.03299,7.13877,26260.034130565,0
+GOLD.US,D,20160912,000000,7.12238,7.13877,7.0757,7.13083,19917.030717385,0
+GOLD.US,D,20160913,000000,7.10004,7.16757,7.06329,7.09557,13781.433447557,0
+GOLD.US,D,20160914,000000,7.1636,7.26541,7.09557,7.23611,19427.713311226,0
+GOLD.US,D,20160915,000000,7.23164,7.29918,7.08712,7.09954,17412.047782148,0
+GOLD.US,D,20160916,000000,7.10848,7.13827,6.84229,6.89245,55125.733790227,0
+GOLD.US,D,20160919,000000,6.9436,7.13033,6.9436,6.99376,17639.590444272,0
+GOLD.US,D,20160920,000000,7.032,7.10848,6.93466,7.01114,12486.655290517,0
+GOLD.US,D,20160921,000000,6.98979,7.10848,6.77029,6.81299,53428.225257748,0
+GOLD.US,D,20160922,000000,6.77029,6.83286,6.64762,6.68934,104480.3413004,0
+GOLD.US,D,20160923,000000,6.68537,7.13827,6.68537,7.02008,67296.245736024,0
+GOLD.US,D,20160926,000000,6.97737,6.97737,6.76135,6.80406,17585.221843588,0
+GOLD.US,D,20160927,000000,6.96496,6.96496,6.75688,6.76135,37280.750854481,0
+GOLD.US,D,20160928,000000,6.7534,6.82938,6.74844,6.79512,30655.836178493,0
+GOLD.US,D,20160929,000000,6.79512,6.83286,6.79512,6.82541,27472.25256064,0
+GOLD.US,D,20160930,000000,6.79959,6.87159,6.75688,6.79065,39481.67235626,0
+GOLD.US,D,20161003,000000,6.78667,6.83286,6.64762,6.65607,98767.610924783,0
+GOLD.US,D,20161004,000000,6.68537,6.68537,6.39783,6.53291,326972.76451598,0
+GOLD.US,D,20161005,000000,6.61286,6.72361,6.45643,6.64315,326040.44369684,0
+GOLD.US,D,20161006,000000,6.60541,6.77029,6.60541,6.61286,83326.928330413,0
+GOLD.US,D,20161007,000000,6.64762,6.64762,6.36356,6.53688,66629.726964671,0
+GOLD.US,D,20161010,000000,6.58803,6.58803,6.41074,6.51602,28464.982936099,0
+GOLD.US,D,20161011,000000,6.46984,6.55873,6.35115,6.41074,31640.511946444,0
+GOLD.US,D,20161012,000000,6.39336,6.53291,6.39336,6.53291,46686.518772882,0
+GOLD.US,D,20161013,000000,6.48325,6.83236,6.46487,6.80157,41585.938567934,0
+GOLD.US,D,20161014,000000,6.81299,6.87606,6.72361,6.7534,31831.808874778,0
+GOLD.US,D,20161017,000000,6.71516,6.74844,6.63471,6.67742,23940.307168031,0
+GOLD.US,D,20161018,000000,6.65607,6.65607,6.54135,6.55376,33019.863482326,0
+GOLD.US,D,20161019,000000,6.51999,6.66203,6.49963,6.53291,39981.058021806,0
+GOLD.US,D,20161020,000000,6.51602,6.51999,6.43905,6.47431,17146.245734358,0
+GOLD.US,D,20161021,000000,6.4023,6.44997,6.34668,6.41074,41412.764506495,0
+GOLD.US,D,20161024,000000,6.41918,6.60541,6.41074,6.43905,229661.02389841,0
+GOLD.US,D,20161025,000000,6.51602,6.57164,6.41074,6.43557,285429.11263747,0
+GOLD.US,D,20161026,000000,6.41918,6.54979,6.38045,6.42713,33098.395905536,0
+GOLD.US,D,20161027,000000,6.46984,6.63918,6.40826,6.63918,16872.389079059,0
+GOLD.US,D,20161028,000000,6.41074,6.51602,6.35959,6.35959,36886.07508655,0
+GOLD.US,D,20161031,000000,6.38939,6.47828,6.35959,6.45246,48152.457339484,0
+GOLD.US,D,20161101,000000,6.46487,6.53291,6.4023,6.51553,30841.092151195,0
+GOLD.US,D,20161102,000000,6.46487,6.58803,6.43557,6.46487,193648.87372657,0
+GOLD.US,D,20161103,000000,6.57164,6.66054,6.41918,6.42316,164060.27304299,0
+GOLD.US,D,20161104,000000,6.41918,6.52347,6.27517,6.36803,83775.972699029,0
+GOLD.US,D,20161107,000000,6.35115,6.52844,6.30894,6.52347,76182.491470108,0
+GOLD.US,D,20161108,000000,6.62975,7.252,6.55873,7.18396,127369.52218853,0
+GOLD.US,D,20161109,000000,7.28626,7.78387,7.28626,7.58373,140957.64505588,0
+GOLD.US,D,20161110,000000,7.64382,7.71583,7.21028,7.37615,47800.068260974,0
+GOLD.US,D,20161111,000000,7.43525,7.5157,7.09656,7.24405,40814.709898967,0
+GOLD.US,D,20161114,000000,7.24008,7.58224,6.87308,7.06577,29949.044369596,0
+GOLD.US,D,20161115,000000,7.10798,7.29073,6.92523,7.01015,23734.914676556,0
+GOLD.US,D,20161116,000000,6.98482,7.0618,6.83882,6.91728,44139.249148224,0
+GOLD.US,D,20161117,000000,6.86166,6.94211,6.86166,6.88302,13882.116041417,0
+GOLD.US,D,20161118,000000,6.87904,7.21922,6.84875,7.02306,18757.167236118,0
+GOLD.US,D,20161121,000000,6.98085,7.12487,6.84875,6.91728,34886.51877249,0
+GOLD.US,D,20161122,000000,7.03995,7.09457,6.92523,7.06577,98465.563143203,0
+GOLD.US,D,20161123,000000,7.57877,7.57877,7.01462,7.05782,31094.812287722,0
+GOLD.US,D,20161125,000000,7.05782,7.09457,6.86166,6.91232,16620.682594409,0
+GOLD.US,D,20161128,000000,6.84478,7.21078,6.83236,7.0315,168969.55631961,0
+GOLD.US,D,20161129,000000,7.12983,7.21426,7.01015,7.05335,259632.21843866,0
+GOLD.US,D,20161130,000000,7.1343,7.1343,6.92523,6.96843,17158.327645621,0
+GOLD.US,D,20161201,000000,7.10798,7.15913,6.84478,6.96446,100195.29010572,0
+GOLD.US,D,20161202,000000,7.05335,7.27385,6.87457,7.1343,280018.43004343,0
+GOLD.US,D,20161205,000000,7.10401,7.58373,7.00618,7.54152,245977.64505937,0
+GOLD.US,D,20161206,000000,7.63538,7.83452,7.50328,7.7501,70320.750855578,0
+GOLD.US,D,20161207,000000,7.80473,8.00387,7.77989,7.78387,33025.904437957,0
+GOLD.US,D,20161208,000000,7.71335,7.71335,7.38459,7.63886,56696.382254443,0
+GOLD.US,D,20161209,000000,7.73272,7.83899,7.47547,7.58771,37902.969284536,0
+GOLD.US,D,20161212,000000,7.65574,7.66915,7.25696,7.46107,39771.638226577,0
+GOLD.US,D,20161213,000000,7.29073,7.53954,7.29073,7.38012,29228.156997558,0
+GOLD.US,D,20161214,000000,7.37218,7.56337,7.37218,7.4566,43750.614335924,0
+GOLD.US,D,20161215,000000,7.48193,7.63091,7.40793,7.51967,15215.153584123,0
+GOLD.US,D,20161216,000000,7.51967,7.59665,7.41389,7.54996,41342.286690793,0
+GOLD.US,D,20161219,000000,7.51967,7.63886,7.49236,7.62247,45923.344711423,0
+GOLD.US,D,20161220,000000,7.57132,7.91944,7.44021,7.90653,45719.965871826,0
+GOLD.US,D,20161221,000000,7.78387,7.81317,7.58373,7.77592,45436.040957141,0
+GOLD.US,D,20161222,000000,7.67759,7.8519,7.67759,7.79678,21529.965871022,0
+GOLD.US,D,20161223,000000,7.92441,8.00387,7.78436,7.97159,21322.559727671,0
+GOLD.US,D,20161227,000000,8.00039,8.06346,7.88071,8.01281,60953.242322844,0
+GOLD.US,D,20161228,000000,7.97159,8.06793,7.86978,8.06793,34298.532424348,0
+GOLD.US,D,20161229,000000,8.01777,8.06346,7.86531,8.06346,39890.443687332,0
+GOLD.US,D,20161230,000000,8.05154,8.40413,7.91597,8.28495,27675.631400237,0
+GOLD.US,D,20170103,000000,8.48458,8.48458,8.04955,8.20897,70173.754268543,0
+GOLD.US,D,20170104,000000,8.19605,8.35348,8.10269,8.10269,22154.197952954,0
+GOLD.US,D,20170105,000000,8.1449,8.29389,8.03962,8.27253,23030.136519536,0
+GOLD.US,D,20170106,000000,8.24671,8.24671,8.09375,8.17867,15293.686007334,0
+GOLD.US,D,20170109,000000,8.20003,8.4975,8.1449,8.29389,31118.976110249,0
+GOLD.US,D,20170110,000000,8.15484,8.48012,8.15484,8.48012,19923.071673017,0
+GOLD.US,D,20170111,000000,8.37384,8.37384,8.16228,8.32766,62827.952220517,0
+GOLD.US,D,20170112,000000,8.34951,8.35348,8.28495,8.32766,65407.44027521,0
+GOLD.US,D,20170113,000000,8.24274,8.28495,8.20003,8.22138,2579.4880546932,0
+GOLD.US,D,20170117,000000,8.1449,8.32766,7.92491,8.32766,33847.474403855,0
+GOLD.US,D,20170118,000000,8.15782,8.30581,7.96662,8.1449,40462.320820457,0
+GOLD.US,D,20170119,000000,8.03466,8.11958,8.00883,8.11958,20374.12969351,0
+GOLD.US,D,20170120,000000,8.02274,8.08531,8.02274,8.08531,4353.5153585064,0
+GOLD.US,D,20170123,000000,8.08978,8.25912,8.0719,8.21294,42701.501707903,0
+GOLD.US,D,20170124,000000,8.16427,8.16427,8.01777,8.01777,2273.4129693588,0
+GOLD.US,D,20170125,000000,8.01281,8.32319,8.01281,8.1747,11751.672355339,0
+GOLD.US,D,20170126,000000,8.13646,8.14937,8.03068,8.1156,9496.3822528752,0
+GOLD.US,D,20170127,000000,8.00188,8.1156,8.00188,8.1156,9619.2150173844,0
+GOLD.US,D,20170130,000000,8.00387,8.15782,8.00387,8.1156,20072.08191193,0
+GOLD.US,D,20170131,000000,8.05154,8.0719,8.01281,8.05998,55226.416384087,0
+GOLD.US,D,20170201,000000,7.97854,8.08978,7.86978,7.94527,57236.040957533,0
+GOLD.US,D,20170202,000000,7.92441,7.9547,7.69845,7.94974,48724.334472608,0
+GOLD.US,D,20170203,000000,7.89809,7.97854,7.87773,7.92441,9150.0341299968,0
+GOLD.US,D,20170206,000000,7.88468,7.92788,7.82558,7.85141,11437.542662496,0
+GOLD.US,D,20170207,000000,7.87773,7.91944,7.78536,7.89412,13394.812287134,0
+GOLD.US,D,20170208,000000,8.40662,8.49601,8.06048,8.37632,87505.255975603,0
+GOLD.US,D,20170209,000000,8.47416,8.86697,8.42747,8.86697,74150.716726013,0
+GOLD.US,D,20170210,000000,8.80291,9.15699,8.74779,9.07654,32351.331059095,0
+GOLD.US,D,20170213,000000,9.12323,9.24291,9.03384,9.1704,55113.651878964,0
+GOLD.US,D,20170214,000000,9.05767,9.13564,8.94792,9.06363,26433.208192004,0
+GOLD.US,D,20170215,000000,8.83767,9.17388,8.66237,9.1272,26135.187714179,0
+GOLD.US,D,20170216,000000,9.09691,9.09691,8.83767,8.90521,85211.706487472,0
+GOLD.US,D,20170217,000000,8.91316,9.06761,8.7607,8.85456,61444.573380881,0
+GOLD.US,D,20170221,000000,8.863,8.95239,8.66237,8.71303,46811.365189268,0
+GOLD.US,D,20170222,000000,8.63208,8.87989,8.25018,8.41903,80435.324234754,0
+GOLD.US,D,20170223,000000,8.35547,8.56802,8.1161,8.48309,88203.993176992,0
+GOLD.US,D,20170224,000000,8.38477,8.53623,7.74315,8.20152,34187.781571102,0
+GOLD.US,D,20170227,000000,8.17172,8.38874,8.06048,8.23131,24053.071673154,0
+GOLD.US,D,20170228,000000,8.23926,8.23926,7.8961,7.96265,22154.197952954,0
+GOLD.US,D,20170301,000000,8.09922,8.09922,7.73619,8.03515,43134.436861501,0
+GOLD.US,D,20170302,000000,8.03515,8.07736,7.94527,7.97457,24872.627987174,0
+GOLD.US,D,20170303,000000,7.91944,8.10766,7.81019,8.06048,21624.607509251,0
+GOLD.US,D,20170306,000000,8.01827,8.06048,7.95867,8.00089,9796.416382578,0
+GOLD.US,D,20170307,000000,8.00436,8.09922,7.9547,8.02671,11636.894198339,0
+GOLD.US,D,20170308,000000,8.0863,8.10368,7.96662,7.99592,15807.16723602,0
+GOLD.US,D,20170309,000000,7.93633,8.06843,7.81664,7.85141,18008.0887378,0
+GOLD.US,D,20170310,000000,7.82956,8.00089,7.59963,7.76152,29526.177475384,0
+GOLD.US,D,20170313,000000,7.69795,7.90206,7.58224,7.77493,28320.000000941,0
+GOLD.US,D,20170314,000000,7.58224,7.99592,7.58224,7.82111,26509.726963338,0
+GOLD.US,D,20170315,000000,7.82956,8.03962,7.74762,7.87326,31384.778158039,0
+GOLD.US,D,20170316,000000,7.96265,8.10368,7.78387,7.78387,12166.484642042,0
+GOLD.US,D,20170317,000000,7.73222,8.01827,7.73222,8.01827,52081.092151901,0
+GOLD.US,D,20170320,000000,7.97457,7.97457,7.79628,7.9547,13652.559727416,0
+GOLD.US,D,20170321,000000,7.85141,7.85141,7.59963,7.59963,4417.9522185768,0
+GOLD.US,D,20170322,000000,7.5738,7.7064,7.31805,7.42035,141881.91126751,0
+GOLD.US,D,20170323,000000,7.29272,7.51421,7.2669,7.44617,53961.843005206,0
+GOLD.US,D,20170324,000000,7.46753,7.59963,7.41191,7.43276,26699.010239795,0
+GOLD.US,D,20170327,000000,7.42879,7.55741,7.25796,7.35182,54507.542663927,0
+GOLD.US,D,20170328,000000,7.27037,7.46753,7.19042,7.33891,159092.59386194,0
+GOLD.US,D,20170329,000000,7.57777,7.66369,7.42283,7.45064,10785.119454283,0
+GOLD.US,D,20170330,000000,7.39105,7.5296,7.19042,7.31805,58079.76109408,0
+GOLD.US,D,20170331,000000,7.29272,7.32699,7.19042,7.28775,49384.81228833,0
+GOLD.US,D,20170403,000000,7.67213,7.79181,7.42035,7.42035,20074.095563807,0
+GOLD.US,D,20170404,000000,7.68107,7.68107,7.42482,7.51421,13290.10238952,0
+GOLD.US,D,20170405,000000,7.6031,7.6031,7.21128,7.56139,16445.494881092,0
+GOLD.US,D,20170406,000000,7.46753,7.88071,7.33891,7.68504,23553.686007608,0
+GOLD.US,D,20170407,000000,7.73619,7.73619,7.53556,7.6766,12619.556314412,0
+GOLD.US,D,20170410,000000,7.54897,7.67213,7.27534,7.67213,17452.320819692,0
+GOLD.US,D,20170411,000000,7.59118,7.65127,7.48938,7.55741,27516.552901938,0
+GOLD.US,D,20170412,000000,7.5738,7.61254,7.42035,7.42482,14528.498293998,0
+GOLD.US,D,20170413,000000,7.39899,7.64631,7.36969,7.49285,9750.1023894024,0
+GOLD.US,D,20170417,000000,7.56586,7.57777,7.38261,7.38261,52290.51194713,0
+GOLD.US,D,20170418,000000,7.31805,7.45064,7.28428,7.34735,16544.163823075,0
+GOLD.US,D,20170419,000000,7.30116,7.46753,7.29719,7.39453,15364.163823036,0
+GOLD.US,D,20170420,000000,7.31805,7.43276,7.30116,7.31805,17081.808874288,0
+GOLD.US,D,20170421,000000,7.32301,7.33245,7.2669,7.2669,25595.529011089,0
+GOLD.US,D,20170424,000000,7.25398,7.31407,7.07719,7.31407,11818.122867287,0
+GOLD.US,D,20170425,000000,7.33096,7.39105,7.31407,7.39105,7090.0682596212,0
+GOLD.US,D,20170426,000000,7.43872,7.56139,7.21972,7.52215,17150.273038112,0
+GOLD.US,D,20170427,000000,7.53556,7.63737,7.51421,7.62545,5495.2559728788,0
+GOLD.US,D,20170428,000000,7.57777,7.66369,7.47249,7.48938,17510.716724131,0
+GOLD.US,D,20170501,000000,7.56139,7.56139,7.41191,7.41191,16818.020478374,0
+GOLD.US,D,20170502,000000,7.45908,7.66766,7.34486,7.38261,6687.3378841812,0
+GOLD.US,D,20170503,000000,7.41191,7.60459,7.41191,7.56983,16107.201365723,0
+GOLD.US,D,20170504,000000,7.39453,7.39453,7.36473,7.36473,620.2047781776,0
+GOLD.US,D,20170505,000000,7.42879,7.52464,7.22866,7.28428,27305.119454832,0
+GOLD.US,D,20170508,000000,7.27534,7.27534,6.99128,7.25597,14335.187713787,0
+GOLD.US,D,20170509,000000,7.16013,7.46306,7.16013,7.24107,17295.255973271,0
+GOLD.US,D,20170510,000000,7.25398,7.25398,6.3432,6.46487,110777.0307204,0
+GOLD.US,D,20170511,000000,6.45544,6.89841,6.45544,6.885,35114.061434614,0
+GOLD.US,D,20170512,000000,6.82988,6.83832,6.59796,6.60641,7416.2798637276,0
+GOLD.US,D,20170515,000000,6.63471,6.70324,6.63471,6.65358,21725.290103111,0
+GOLD.US,D,20170516,000000,6.60194,6.72708,6.60194,6.66699,16813.99317462,0
+GOLD.US,D,20170517,000000,6.64961,6.82094,6.33178,6.73503,30051.740615333,0
+GOLD.US,D,20170518,000000,6.69182,7.44667,6.69182,7.00916,14373.447099454,0
+GOLD.US,D,20170519,000000,6.97886,7.37863,6.85918,7.29272,19794.197952876,0
+GOLD.US,D,20170522,000000,7.15466,7.42134,6.92324,7.2376,26658.737202251,0
+GOLD.US,D,20170523,000000,7.06925,7.0906,6.87209,6.97886,8721.1262801532,0
+GOLD.US,D,20170524,000000,6.97489,6.97489,6.70026,6.70026,14494.266212086,0
+GOLD.US,D,20170525,000000,6.73503,6.84279,6.73503,6.84279,13769.351536294,0
+GOLD.US,D,20170526,000000,6.90685,7.09904,6.73503,6.86315,20988.293516056,0
+GOLD.US,D,20170530,000000,7.20979,7.20979,6.9153,6.9153,1643.1399317952,0
+GOLD.US,D,20170531,000000,7.14274,7.14274,6.9153,6.96247,11065.017065214,0
+GOLD.US,D,20170601,000000,7.27931,7.27931,6.74347,6.79462,29189.897611891,0
+GOLD.US,D,20170602,000000,6.80356,6.96893,6.58505,6.58505,62195.665531076,0
+GOLD.US,D,20170605,000000,6.64961,7.25796,6.54185,6.56767,41765.153585005,0
+GOLD.US,D,20170606,000000,6.54185,6.55923,6.54185,6.54185,4399.829351682,0
+GOLD.US,D,20170607,000000,6.75638,6.75638,6.46884,6.52049,27866.928328571,0
+GOLD.US,D,20170608,000000,6.52893,6.68338,6.52893,6.58505,4117.918088874,0
+GOLD.US,D,20170609,000000,6.54185,7.09457,6.54185,6.9729,24006.757679978,0
+GOLD.US,D,20170612,000000,6.65805,7.2376,6.47778,7.1636,59888.020479805,0
+GOLD.US,D,20170613,000000,7.27037,7.46008,7.15963,7.21078,24332.969284085,0
+GOLD.US,D,20170614,000000,7.28775,7.28775,7.19588,7.19836,4528.7030718228,0
+GOLD.US,D,20170615,000000,7.10401,7.18496,7.08265,7.08663,6095.3242322844,0
+GOLD.US,D,20170616,000000,7.22617,7.22617,6.86315,6.86812,54247.781571768,0
+GOLD.US,D,20170619,000000,6.92771,7.1343,6.64961,7.1343,59451.058022453,0
+GOLD.US,D,20170620,000000,6.88898,7.20035,6.72212,6.72708,67497.610923744,0
+GOLD.US,D,20170621,000000,6.64961,6.85471,6.63173,6.79909,46791.228670496,0
+GOLD.US,D,20170622,000000,6.69182,6.79313,6.56767,6.56767,39161.501707786,0
+GOLD.US,D,20170623,000000,6.79909,6.86315,6.5632,6.61435,100946.38225591,0
+GOLD.US,D,20170626,000000,6.81101,7.00469,6.64017,6.69182,63579.044370713,0
+GOLD.US,D,20170627,000000,6.71318,6.82988,6.63173,6.63173,22850.921502466,0
+GOLD.US,D,20170628,000000,6.59399,6.81597,6.58952,6.65805,22991.87713387,0
+GOLD.US,D,20170629,000000,6.69182,7.0608,6.68785,6.97042,46096.518772862,0
+GOLD.US,D,20170630,000000,7.24107,7.25398,7.02207,7.02952,16105.187713846,0
+GOLD.US,D,20170703,000000,7.17651,7.17651,7.00916,7.14274,19268.634812927,0
+GOLD.US,D,20170705,000000,7.19836,7.22022,6.99227,7.03548,5968.4641640208,0
+GOLD.US,D,20170706,000000,7.00121,7.28775,7.00121,7.1343,41008.020479178,0
+GOLD.US,D,20170707,000000,7.18496,7.43823,7.16757,7.16757,28430.750854187,0
+GOLD.US,D,20170710,000000,7.39155,7.39155,7.14721,7.14721,6961.1945394804,0
+GOLD.US,D,20170711,000000,7.2073,7.2073,6.65805,6.65805,77908.191128868,0
+GOLD.US,D,20170712,000000,6.68338,6.89841,6.42663,6.42663,72447.167237902,0
+GOLD.US,D,20170713,000000,6.44699,6.51205,6.32781,6.48424,19184.061434084,0
+GOLD.US,D,20170714,000000,6.43458,6.56767,6.3576,6.3576,20094.232082579,0
+GOLD.US,D,20170717,000000,6.43805,6.45544,6.39137,6.45544,14743.959044858,0
+GOLD.US,D,20170718,000000,6.36108,6.50361,6.36108,6.36555,11340.88737239,0
+GOLD.US,D,20170719,000000,6.38293,6.46884,6.33575,6.33575,11431.501706864,0
+GOLD.US,D,20170720,000000,6.32781,6.44054,6.32781,6.39634,12206.757679586,0
+GOLD.US,D,20170721,000000,6.39634,6.43011,6.39137,6.42663,35305.358362948,0
+GOLD.US,D,20170724,000000,6.43805,6.43805,6.37201,6.37846,20005.631399982,0
+GOLD.US,D,20170725,000000,6.43458,6.46884,6.33178,6.33178,26274.129693706,0
+GOLD.US,D,20170726,000000,6.37002,6.43011,6.37002,6.40031,10386.416382598,0
+GOLD.US,D,20170727,000000,6.45146,6.45146,6.39137,6.39137,6930.9897613224,0
+GOLD.US,D,20170728,000000,6.39137,6.45146,6.39137,6.45146,8666.7576794688,0
+GOLD.US,D,20170731,000000,6.41968,6.51602,6.39137,6.46487,10142.764505456,0
+GOLD.US,D,20170801,000000,6.51602,6.64464,6.47778,6.64464,19270.648464804,0
+GOLD.US,D,20170802,000000,6.68785,6.71566,6.57164,6.61882,4202.4914677164,0
+GOLD.US,D,20170803,000000,6.62329,6.69182,6.53638,6.64961,7430.375426868,0
+GOLD.US,D,20170804,000000,6.67047,6.71318,6.62329,6.62329,6949.1126282172,0
+GOLD.US,D,20170807,000000,6.61882,6.9878,6.61882,6.94907,28974.436861031,0
+GOLD.US,D,20170808,000000,6.99227,7.05236,6.92771,7.03945,27413.856656201,0
+GOLD.US,D,20170809,000000,7.03548,7.21972,6.96198,7.18992,79911.774746682,0
+GOLD.US,D,20170810,000000,7.1636,7.2073,7.03101,7.12139,29860.443686999,0
+GOLD.US,D,20170811,000000,6.97489,7.10798,6.97489,7.01809,31028.361775775,0
+GOLD.US,D,20170814,000000,7.14274,7.14274,6.97042,7.00667,26668.805461637,0
+GOLD.US,D,20170815,000000,7.03548,7.56536,7.02654,7.5157,134934.81229117,0
+GOLD.US,D,20170816,000000,7.42134,7.84197,7.42134,7.69994,61774.812288742,0
+GOLD.US,D,20170817,000000,7.57132,7.69994,7.29272,7.42134,57538.088739113,0
+GOLD.US,D,20170818,000000,7.35678,7.48838,7.21525,7.3101,100030.17065179,0
+GOLD.US,D,20170821,000000,7.43376,7.53159,7.29272,7.41687,203256.00683269,0
+GOLD.US,D,20170822,000000,7.4859,7.50726,7.37863,7.39552,72328.361777147,0
+GOLD.US,D,20170823,000000,7.43376,7.50726,7.35231,7.45511,135077.78157445,0
+GOLD.US,D,20170824,000000,7.54947,7.55841,7.29272,7.35231,66659.931742829,0
+GOLD.US,D,20170825,000000,7.38757,7.42532,7.32301,7.37019,17738.259386255,0
+GOLD.US,D,20170828,000000,7.32301,7.47696,7.31854,7.43376,22248.839591183,0
+GOLD.US,D,20170829,000000,7.39155,7.58423,7.34337,7.46405,136219.52218883,0
+GOLD.US,D,20170830,000000,7.50726,7.71285,7.37863,7.46405,101300.7849863,0
+GOLD.US,D,20170831,000000,7.60409,7.61452,7.34238,7.35231,72086.723551883,0
+GOLD.US,D,20170901,000000,7.37863,7.46852,7.28775,7.45164,79666.109217664,0
+GOLD.US,D,20170905,000000,7.4427,7.56337,7.39552,7.55443,92599.795224919,0
+GOLD.US,D,20170906,000000,7.5589,7.69994,7.49037,7.69994,36271.911264004,0
+GOLD.US,D,20170907,000000,7.62694,7.67908,7.43376,7.67908,89899.488057594,0
+GOLD.US,D,20170908,000000,7.67859,7.78585,7.55443,7.6617,17112.013652446,0
+GOLD.US,D,20170911,000000,7.68753,7.88865,7.61452,7.73421,44405.051196014,0
+GOLD.US,D,20170912,000000,7.74762,8.07935,7.73868,8.07289,107843.13993532,0
+GOLD.US,D,20170913,000000,7.07818,7.65276,6.95403,7.21972,118217.47440666,0
+GOLD.US,D,20170914,000000,7.22419,7.39552,7.14721,7.28775,74674.266214085,0
+GOLD.US,D,20170915,000000,7.31854,7.56834,7.27037,7.32748,83238.327647816,0
+GOLD.US,D,20170918,000000,7.35827,7.41737,7.30116,7.3399,55969.453926774,0
+GOLD.US,D,20170919,000000,7.27931,7.3101,7.14622,7.17155,29967.16723649,0
+GOLD.US,D,20170920,000000,7.10699,7.19787,7.05534,7.07322,34636.825939717,0
+GOLD.US,D,20170921,000000,7.03399,7.11543,6.99128,7.02554,120684.19795623,0
+GOLD.US,D,20170922,000000,7.00419,7.35281,7.00419,7.17602,168766.17748001,0
+GOLD.US,D,20170925,000000,7.14225,7.15069,7.00767,7.08961,35983.959045564,0
+GOLD.US,D,20170926,000000,7.09408,7.34387,7.09408,7.14225,61682.18430239,0
+GOLD.US,D,20170927,000000,7.21475,7.26243,7.13331,7.16311,24014.812287487,0
+GOLD.US,D,20170928,000000,7.16757,7.20184,7.1204,7.20184,5084.47098993,0
+GOLD.US,D,20170929,000000,7.17155,7.20432,7.11146,7.11543,42659.215018482,0
+GOLD.US,D,20171002,000000,7.11146,7.18446,7.09805,7.09805,11268.395904811,0
+GOLD.US,D,20171003,000000,7.1204,7.21475,7.08961,7.11543,43206.92832908,0
+GOLD.US,D,20171004,000000,7.18098,7.33096,7.15913,7.17602,18934.368601312,0
+GOLD.US,D,20171005,000000,7.14225,7.24058,7.06825,7.18098,164376.41638771,0
+GOLD.US,D,20171006,000000,7.2078,7.40893,7.20681,7.23213,80272.218432701,0
+GOLD.US,D,20171009,000000,7.27931,7.27931,7.05534,7.05981,9230.5802050848,0
+GOLD.US,D,20171010,000000,7.08166,7.31407,7.07769,7.18943,16364.948806004,0
+GOLD.US,D,20171011,000000,7.11146,7.37019,7.06825,7.3101,115942.04778542,0
+GOLD.US,D,20171012,000000,7.42631,7.42631,7.2669,7.28775,7478.7030719208,0
+GOLD.US,D,20171013,000000,7.24058,7.28775,7.18098,7.18098,21554.129693549,0
+GOLD.US,D,20171016,000000,7.17602,7.30563,7.08563,7.08563,27913.242321746,0
+GOLD.US,D,20171017,000000,7.05981,7.27931,7.05981,7.13331,6967.235495112,0
+GOLD.US,D,20171018,000000,7.05981,7.10302,7.05981,7.10302,2585.5290103248,0
+GOLD.US,D,20171019,000000,7.02554,7.09408,6.98681,7.00419,28797.235495837,0
+GOLD.US,D,20171020,000000,7.04243,7.04938,6.93019,6.96098,44777.576793296,0
+GOLD.US,D,20171023,000000,7.01214,7.05782,6.92622,7.02107,67767.440275289,0
+GOLD.US,D,20171024,000000,6.98234,6.98234,6.92622,6.93019,12657.815700079,0
+GOLD.US,D,20171025,000000,6.99128,6.99128,6.68437,6.89643,36479.317407355,0
+GOLD.US,D,20171026,000000,6.85223,6.85223,6.71516,6.77972,5994.6416384244,0
+GOLD.US,D,20171027,000000,6.85074,6.87408,6.77972,6.77972,3833.9931741888,0
+GOLD.US,D,20171030,000000,6.74744,6.77525,6.57264,6.60293,50919.215018756,0
+GOLD.US,D,20171031,000000,6.6804,6.81002,6.48623,6.69331,61408.327647091,0
+GOLD.US,D,20171101,000000,6.6506,6.6506,6.42216,6.46487,107673.99317764,0
+GOLD.US,D,20171102,000000,6.4609,6.93019,6.45196,6.91331,57175.631401217,0
+GOLD.US,D,20171103,000000,6.98681,6.98681,6.6804,6.70175,63417.952220537,0
+GOLD.US,D,20171106,000000,6.62031,6.68437,6.52993,6.56419,9852.7986351396,0
+GOLD.US,D,20171107,000000,6.61087,6.81647,6.61087,6.69331,20891.63822595,0
+GOLD.US,D,20171108,000000,6.67196,6.74049,6.57264,6.74049,30732.354949826,0
+GOLD.US,D,20171109,000000,6.65458,6.81399,6.53837,6.79661,25885.494881406,0
+GOLD.US,D,20171110,000000,6.73205,6.74546,6.59896,6.63322,17502.662116622,0
+GOLD.US,D,20171113,000000,6.61584,6.61584,6.55525,6.55525,5827.5085326168,0
+GOLD.US,D,20171114,000000,6.55128,6.63322,6.5041,6.55128,37363.310581446,0
+GOLD.US,D,20171115,000000,6.46487,6.62577,6.46487,6.50808,91625.187716354,0
+GOLD.US,D,20171116,000000,6.5041,6.54681,6.46934,6.47431,13271.979522625,0
+GOLD.US,D,20171117,000000,6.46487,6.74546,6.46487,6.74099,59090.614336434,0
+GOLD.US,D,20171120,000000,6.63769,6.63918,6.49119,6.51255,11536.211604479,0
+GOLD.US,D,20171121,000000,6.47431,6.52993,6.44352,6.47778,52111.296930059,0
+GOLD.US,D,20171122,000000,6.46934,6.69083,6.46934,6.52148,15305.767918597,0
+GOLD.US,D,20171124,000000,6.43855,6.47431,6.36108,6.41769,10174.982935492,0
+GOLD.US,D,20171127,000000,6.27616,6.27616,6.08794,6.19621,10130.682594193,0
+GOLD.US,D,20171128,000000,6.18727,6.49119,6.04573,6.44749,39290.375427926,0
+GOLD.US,D,20171129,000000,6.44352,6.44352,6.08794,6.1535,42526.313994587,0
+GOLD.US,D,20171130,000000,6.11824,6.53887,6.06212,6.43855,96409.624576582,0
+GOLD.US,D,20171201,000000,6.3874,6.3874,6.10086,6.17932,35369.795223018,0
+GOLD.US,D,20171204,000000,6.07503,6.30198,6.06212,6.13562,47469.829353113,0
+GOLD.US,D,20171205,000000,6.06659,6.1535,5.93648,6.05815,32510.409557394,0
+GOLD.US,D,20171206,000000,6.05815,6.06659,5.83666,5.83666,33203.105803151,0
+GOLD.US,D,20171207,000000,5.82375,5.84957,5.47761,5.6544,116318.60068646,0
+GOLD.US,D,20171208,000000,5.69364,5.77607,5.43788,5.44235,27806.518772255,0
+GOLD.US,D,20171211,000000,5.47711,5.79792,5.421,5.71499,35599.351537019,0
+GOLD.US,D,20171212,000000,5.74131,6.19621,5.74131,6.1535,469424.53926474,0
+GOLD.US,D,20171213,000000,6.12668,6.47431,6.11526,6.33476,95573.959047544,0
+GOLD.US,D,20171214,000000,6.60789,6.60789,6.32632,6.51702,85803.720139369,0
+GOLD.US,D,20171215,000000,6.60789,6.67742,6.41322,6.41322,46867.74744183,0
+GOLD.US,D,20171218,000000,6.48275,6.53887,6.40826,6.4609,16236.075085864,0
+GOLD.US,D,20171219,000000,6.33079,6.37399,6.19621,6.19621,21612.525597988,0
+GOLD.US,D,20171220,000000,6.19621,6.33476,6.1535,6.20465,30154.43686107,0
+GOLD.US,D,20171221,000000,6.1535,6.25729,6.07007,6.07503,52089.14675941,0
+GOLD.US,D,20171222,000000,6.1232,6.3437,6.1232,6.12668,22154.197952954,0
+GOLD.US,D,20171226,000000,6.32185,6.32632,6.04474,6.28311,19870.71672421,0
+GOLD.US,D,20171227,000000,6.25729,6.43011,6.20713,6.31341,16334.744027846,0
+GOLD.US,D,20171228,000000,6.30447,6.38243,6.26126,6.27417,50141.945394157,0
+GOLD.US,D,20171229,000000,6.28311,6.36952,6.26573,6.34817,14574.812287174,0
+GOLD.US,D,20180102,000000,6.39088,6.39088,6.32731,6.33973,8926.5187716276,0
+GOLD.US,D,20180103,000000,6.36952,6.36952,6.17038,6.20465,21960.887372743,0
+GOLD.US,D,20180104,000000,6.22699,6.36952,6.15449,6.34817,39727.337885279,0
+GOLD.US,D,20180105,000000,6.34817,6.84627,6.28708,6.30099,57374.98293706,0
+GOLD.US,D,20180108,000000,6.43656,6.48623,6.18727,6.20067,15869.590444213,0
+GOLD.US,D,20180109,000000,6.24785,6.62975,6.1535,6.1535,25784.812287546,0
+GOLD.US,D,20180110,000000,6.27417,6.5781,5.91016,6.14406,64714.744029454,0
+GOLD.US,D,20180111,000000,6.17932,6.17932,5.98366,5.99706,51913.959046093,0
+GOLD.US,D,20180112,000000,6.12519,6.29851,6.09341,6.12668,28054.19795315,0
+GOLD.US,D,20180116,000000,6.08794,6.16194,6.02736,6.06659,56708.464165706,0
+GOLD.US,D,20180117,000000,6.02736,6.16591,6.02736,6.07007,15253.41296979,0
+GOLD.US,D,20180118,000000,6.02289,6.05318,5.95783,5.95783,27131.945393393,0
+GOLD.US,D,20180119,000000,5.96627,6.00551,5.95088,5.99706,11153.617747811,0
+GOLD.US,D,20180122,000000,5.9628,5.9628,5.78849,5.81084,39467.57679312,0
+GOLD.US,D,20180123,000000,5.81084,5.9191,5.81084,5.9191,74178.907852294,0
+GOLD.US,D,20180124,000000,5.95783,5.95783,5.86248,5.88433,11346.928328022,0
+GOLD.US,D,20180125,000000,6.00153,6.02289,5.9628,5.98366,6945.0853244628,0
+GOLD.US,D,20180126,000000,5.99309,6.05815,5.97124,5.97124,12170.511945797,0
+GOLD.US,D,20180129,000000,5.94492,5.94492,5.74131,5.79345,28064.266212536,0
+GOLD.US,D,20180130,000000,6.06659,6.06659,5.80637,5.89278,26624.505120338,0
+GOLD.US,D,20180131,000000,5.88433,5.88433,5.8456,5.8456,25108.225256807,0
+GOLD.US,D,20180201,000000,5.82772,5.85851,5.78005,5.79345,12933.686007256,0
+GOLD.US,D,20180202,000000,5.72393,5.76713,5.69364,5.72393,40438.15699793,0
+GOLD.US,D,20180205,000000,5.73237,5.73237,5.58935,5.61666,86665.563142811,0
+GOLD.US,D,20180206,000000,5.61169,5.68122,4.92687,5.21739,131521.67235932,0
+GOLD.US,D,20180207,000000,5.12154,5.32515,5.12154,5.32515,45091.70648614,0
+GOLD.US,D,20180208,000000,5.37034,5.37034,5.21292,5.25662,58355.631401256,0
+GOLD.US,D,20180209,000000,5.20001,5.20001,4.50217,4.82705,126151.26280283,0
+GOLD.US,D,20180212,000000,4.90949,4.95766,4.73121,4.80123,56223.174063301,0
+GOLD.US,D,20180213,000000,4.76597,4.88863,4.76597,4.80967,34626.757680331,0
+GOLD.US,D,20180214,000000,4.79626,4.85635,4.78782,4.80123,32270.784984007,0
+GOLD.US,D,20180215,000000,4.82705,4.91445,4.76795,4.86628,25813.003413827,0
+GOLD.US,D,20180216,000000,4.86628,4.91445,4.83152,4.87522,24143.686007628,0
+GOLD.US,D,20180220,000000,4.82705,4.91396,4.67861,4.70503,49783.515360016,0
+GOLD.US,D,20180221,000000,4.73965,4.82705,4.68726,4.78782,19139.761092786,0
+GOLD.US,D,20180222,000000,4.74412,4.80123,4.70503,4.71367,18523.583618363,0
+GOLD.US,D,20180223,000000,4.68726,4.8931,4.67861,4.83152,34012.593857785,0
+GOLD.US,D,20180226,000000,4.87075,4.87919,4.84046,4.84046,3606.4505120652,0
+GOLD.US,D,20180227,000000,4.84443,4.91445,4.81861,4.87075,27530.648465078,0
+GOLD.US,D,20180228,000000,4.86628,4.9229,4.80967,4.86181,4150.1365189092,0
+GOLD.US,D,20180301,000000,4.83152,4.84046,4.77888,4.77888,32115.733789463,0
+GOLD.US,D,20180302,000000,4.77888,4.9229,4.77888,4.9229,19882.798635473,0
+GOLD.US,D,20180305,000000,4.87919,4.93184,4.79626,4.84046,19254.539249786,0
+GOLD.US,D,20180306,000000,4.87919,5.02371,4.84046,4.94524,23048.259386431,0
+GOLD.US,D,20180307,000000,4.8926,4.93184,4.87919,4.8926,7210.8873722532,0
+GOLD.US,D,20180308,000000,4.9666,5.128,4.90105,4.97107,6854.4709899888,0
+GOLD.US,D,20180309,000000,4.9368,5.12402,4.9368,5.01427,50486.279865158,0
+GOLD.US,D,20180312,000000,5.10664,5.15034,5.0108,5.0108,38243.276451782,0
+GOLD.US,D,20180313,000000,4.9666,5.128,4.9666,5.01924,33565.563141047,0
+GOLD.US,D,20180314,000000,5.03215,5.128,5.01924,5.04059,18475.25597331,0
+GOLD.US,D,20180315,000000,5.02371,5.02371,4.90105,4.98001,4798.5324233676,0
+GOLD.US,D,20180316,000000,5.054,5.22434,4.82258,4.82258,64553.651879278,0
+GOLD.US,D,20180319,000000,4.82705,4.86181,4.82258,4.84443,5545.5972698088,0
+GOLD.US,D,20180320,000000,4.83152,5.31572,4.83152,5.08429,21505.802048496,0
+GOLD.US,D,20180321,000000,4.99689,5.24619,4.87919,4.87919,36406.825939776,0
+GOLD.US,D,20180322,000000,4.86628,4.98398,4.86628,4.91843,14439.897611401,0
+GOLD.US,D,20180323,000000,4.91445,5.15034,4.86628,5.14538,17416.075085903,0
+GOLD.US,D,20180326,000000,5.08032,5.08032,4.94922,5.01924,25035.733789228,0
+GOLD.US,D,20180327,000000,4.87522,5.18064,4.87522,5.15233,149966.72355447,0
+GOLD.US,D,20180328,000000,5.16773,5.33161,5.15879,5.23725,34391.160410699,0
+GOLD.US,D,20180329,000000,5.24619,5.36836,5.23725,5.34651,23519.453925696,0
+GOLD.US,D,20180402,000000,5.36041,5.36041,5.23725,5.24172,17061.672355516,0
+GOLD.US,D,20180403,000000,5.34452,5.421,5.3033,5.421,18813.54948868,0
+GOLD.US,D,20180404,000000,5.36836,5.59084,5.24619,5.25513,35043.583618912,0
+GOLD.US,D,20180405,000000,5.23725,5.46718,5.23278,5.46718,1411.5699659172,0
+GOLD.US,D,20180406,000000,5.42497,5.42497,5.23725,5.24619,15072.184300842,0
+GOLD.US,D,20180409,000000,5.27648,5.27648,5.23725,5.23725,11793.95904476,0
+GOLD.US,D,20180410,000000,5.26754,5.29833,5.25016,5.25513,4605.2218431564,0
+GOLD.US,D,20180411,000000,5.35097,5.41156,5.35097,5.35097,4085.6996588388,0
+GOLD.US,D,20180412,000000,5.39021,5.54267,5.39021,5.48158,24369.215017874,0
+GOLD.US,D,20180413,000000,5.48158,5.60822,5.48158,5.60425,42520.273038955,0
+GOLD.US,D,20180417,000000,5.57346,5.89178,5.57346,5.8749,23018.054608273,0
+GOLD.US,D,20180418,000000,5.77856,6.18876,5.77856,6.1237,34205.904437996,0
+GOLD.US,D,20180419,000000,6.06709,6.39833,6.06709,6.09291,21854.163823252,0
+GOLD.US,D,20180420,000000,6.2851,6.2851,6.08794,6.08794,4758.2593858236,0
+GOLD.US,D,20180423,000000,6.12718,6.12718,6.00153,6.00153,2349.9317406924,0
+GOLD.US,D,20180424,000000,6.0363,6.12718,5.93548,6.08794,31368.668943022,0
+GOLD.US,D,20180425,000000,6.01395,6.10135,5.98813,6.09291,13676.723549942,0
+GOLD.US,D,20180426,000000,6.09688,6.3288,6.07056,6.07056,11453.651877514,0
+GOLD.US,D,20180427,000000,6.13661,6.15797,6.02289,6.10632,22043.447099708,0
+GOLD.US,D,20180430,000000,6.12718,6.446,5.85702,5.86149,16820.034130252,0
+GOLD.US,D,20180501,000000,6.22153,6.22153,5.93995,5.97472,4494.4709899104,0
+GOLD.US,D,20180502,000000,5.99259,6.10135,5.79594,5.89178,18018.156997186,0
+GOLD.US,D,20180503,000000,5.98813,6.04971,5.87043,5.97074,4772.354948964,0
+GOLD.US,D,20180504,000000,5.93995,5.93995,5.89178,5.91413,1681.399317462,0
+GOLD.US,D,20180507,000000,5.97919,5.97919,5.79147,5.85255,13402.866894643,0
+GOLD.US,D,20180508,000000,5.87688,5.92704,5.80438,5.80438,5895.9726964416,0
+GOLD.US,D,20180509,000000,5.70406,5.73932,5.58239,5.68221,51100.443687704,0
+GOLD.US,D,20180510,000000,5.63007,5.83964,5.59531,5.83964,41678.566554286,0
+GOLD.US,D,20180511,000000,5.82226,5.82673,5.81382,5.82673,2732.5255973604,0
+GOLD.US,D,20180514,000000,5.8312,5.83517,5.70009,5.72641,11779.86348162,0
+GOLD.US,D,20180515,000000,5.67824,5.97472,5.65242,5.84808,32369.45392599,0
+GOLD.US,D,20180516,000000,5.80438,5.95585,5.67824,5.70009,16675.051195093,0
+GOLD.US,D,20180517,000000,5.63901,5.69165,5.63007,5.66086,7825.0511947992,0
+GOLD.US,D,20180518,000000,5.70009,5.85702,5.65639,5.85702,4683.7542663672,0
+GOLD.US,D,20180521,000000,5.78749,5.98366,5.78303,5.78303,3775.59726975,0
+GOLD.US,D,20180522,000000,5.84411,5.84411,5.74379,5.77856,3507.7815700824,0
+GOLD.US,D,20180523,000000,5.77409,5.89427,5.76564,5.76564,4252.8327646464,0
+GOLD.US,D,20180524,000000,5.96578,5.96578,5.76068,5.76962,4685.7679182444,0
+GOLD.US,D,20180529,000000,5.98366,5.98366,5.76068,5.94442,4349.488054752,0
+GOLD.US,D,20180530,000000,5.93151,6.1237,5.93151,6.01892,17651.672355535,0
+GOLD.US,D,20180531,000000,6.03133,6.05616,6.02289,6.02289,3785.665529136,0
+GOLD.US,D,20180601,000000,6.17535,6.17535,6.01395,6.13661,3439.3174062576,0
+GOLD.US,D,20180604,000000,6.1674,6.18429,6.08397,6.09291,3316.4846417484,0
+GOLD.US,D,20180605,000000,6.01395,6.01395,5.84262,6.00998,19975.426621824,0
+GOLD.US,D,20180606,000000,6.19323,6.25431,6.04027,6.04027,8344.5733791168,0
+GOLD.US,D,20180607,000000,6.04474,6.07305,6.04027,6.04722,2136.4846417092,0
+GOLD.US,D,20180608,000000,6.05964,6.0795,6.01892,6.01892,3076.8600683616,0
+GOLD.US,D,20180611,000000,5.98813,6.17137,5.98813,6.05815,2992.2866895192,0
+GOLD.US,D,20180612,000000,6.07553,6.11029,5.93995,6.01892,4953.583617912,0
+GOLD.US,D,20180613,000000,6.01892,6.11873,5.88781,5.99259,45095.733789894,0
+GOLD.US,D,20180614,000000,6.08794,6.08794,5.99657,6.0795,13360.580205222,0
+GOLD.US,D,20180615,000000,5.98366,6.06709,5.98366,6.05815,8125.085324502,0
+GOLD.US,D,20180618,000000,6.11029,6.22848,5.98813,6.0209,18416.860068871,0
+GOLD.US,D,20180619,000000,6.04375,6.13661,5.93697,6.02289,7837.1331060624,0
+GOLD.US,D,20180620,000000,6.10632,6.10632,6.05318,6.05318,2839.249146852,0
+GOLD.US,D,20180621,000000,6.03431,6.12469,5.82226,6.04474,7863.310580466,0
+GOLD.US,D,20180622,000000,5.97472,6.02736,5.86596,5.96578,8360.6825941344,0
+GOLD.US,D,20180625,000000,6.09291,6.09291,5.56849,5.64745,8205.63139959,0
+GOLD.US,D,20180626,000000,5.97074,5.97074,5.58637,5.82673,26411.058021355,0
+GOLD.US,D,20180627,000000,5.79147,5.94641,5.66732,5.713,66496.825940776,0
+GOLD.US,D,20180628,000000,5.80438,5.80438,5.6698,5.76068,30202.764506123,0
+GOLD.US,D,20180629,000000,5.72641,5.91413,5.66086,5.79594,31161.26279967,0
+GOLD.US,D,20180702,000000,5.74379,5.80438,5.6256,5.67824,12259.112628394,0
+GOLD.US,D,20180703,000000,5.93548,5.93548,5.93548,5.93548,1496.1433447596,0
+GOLD.US,D,20180705,000000,5.77409,5.77856,5.58637,5.67327,19844.539249806,0
+GOLD.US,D,20180706,000000,5.67327,5.72989,5.67327,5.72989,1834.4368601292,0
+GOLD.US,D,20180709,000000,5.72244,5.72989,5.63007,5.67327,44062.73037689,0
+GOLD.US,D,20180710,000000,5.67327,5.67327,5.61666,5.61666,2945.9726963436,0
+GOLD.US,D,20180711,000000,5.61467,5.63901,5.61269,5.63901,5571.7747442124,0
+GOLD.US,D,20180712,000000,5.64348,5.64348,5.52528,5.61666,23211.365188484,0
+GOLD.US,D,20180713,000000,5.55607,5.63007,5.52131,5.56501,12055.733788796,0
+GOLD.US,D,20180716,000000,5.54714,5.56501,5.52131,5.56501,17583.20819171,0
+GOLD.US,D,20180717,000000,5.54714,5.6256,5.52131,5.54267,5944.3003414944,0
+GOLD.US,D,20180718,000000,5.51684,5.6256,5.42497,5.45576,62902.457339974,0
+GOLD.US,D,20180719,000000,5.51237,5.51237,5.39418,5.40759,12365.836177885,0
+GOLD.US,D,20180720,000000,5.39915,5.50343,5.34651,5.44235,23235.529011011,0
+GOLD.US,D,20180723,000000,5.50343,5.50343,5.35097,5.421,2239.1808874464,0
+GOLD.US,D,20180724,000000,5.37729,5.43391,5.34651,5.34651,13712.969283732,0
+GOLD.US,D,20180725,000000,5.37233,5.41156,5.34651,5.40957,185654.67577409,0
+GOLD.US,D,20180726,000000,5.35495,5.52131,5.35495,5.51237,20333.856655966,0
+GOLD.US,D,20180727,000000,5.49896,5.66086,5.45576,5.66086,17238.873720709,0
+GOLD.US,D,20180730,000000,5.63007,5.74379,5.6256,5.74379,9035.2559729964,0
+GOLD.US,D,20180731,000000,5.87887,5.9181,5.64348,5.82673,17371.774744604,0
+GOLD.US,D,20180801,000000,5.85056,5.91413,5.70406,5.75224,5626.1433448968,0
+GOLD.US,D,20180802,000000,5.91413,5.98366,5.81779,5.90072,6139.6245735828,0
+GOLD.US,D,20180803,000000,6.02289,6.02289,5.8749,5.90519,14923.174061929,0
+GOLD.US,D,20180806,000000,5.9181,5.97472,5.66483,5.89178,55880.853244177,0
+GOLD.US,D,20180807,000000,5.86149,5.89625,5.75224,5.84808,36741.092151391,0
+GOLD.US,D,20180808,000000,5.89178,6.02289,5.85255,6.00799,76150.273040072,0
+GOLD.US,D,20180809,000000,5.94889,6.17137,5.78303,5.88781,26376.825939443,0
+GOLD.US,D,20180810,000000,5.94889,5.94889,5.72145,5.92704,5092.5255974388,0
+GOLD.US,D,20180813,000000,5.81382,5.88781,5.6698,5.88781,11580.511945777,0
+GOLD.US,D,20180814,000000,5.77856,5.89178,5.65639,5.79594,22003.174062164,0
+GOLD.US,D,20180815,000000,5.73485,5.9181,5.73485,5.81779,7061.8771333404,0
+GOLD.US,D,20180816,000000,5.79594,5.9623,5.66483,5.66483,11620.784983321,0
+GOLD.US,D,20180817,000000,5.6698,5.74379,5.6698,5.713,28676.416383205,0
+GOLD.US,D,20180820,000000,5.67327,5.67327,5.67327,5.67327,4329.35153598,0
+GOLD.US,D,20180821,000000,5.69165,5.84808,5.6847,5.73932,8306.31399345,0
+GOLD.US,D,20180822,000000,5.80637,6.08794,5.78749,5.81779,5642.2525599144,0
+GOLD.US,D,20180823,000000,5.86149,5.91413,5.80885,5.80885,4903.242320982,0
+GOLD.US,D,20180824,000000,5.84808,5.92704,5.84808,5.85255,5060.3071674036,0
+GOLD.US,D,20180827,000000,5.86596,5.88781,5.82226,5.82226,6447.7133107944,0
+GOLD.US,D,20180828,000000,5.79594,5.90916,5.79594,5.90916,1649.1808874268,0
+GOLD.US,D,20180829,000000,5.81382,5.82673,5.71747,5.79147,11453.651877514,0
+GOLD.US,D,20180830,000000,5.80041,5.80438,5.75869,5.75869,3507.7815700824,0
+GOLD.US,D,20180831,000000,5.78749,5.82673,5.69562,5.82673,12106.075085726,0
+GOLD.US,D,20180904,000000,5.74727,5.80041,5.74727,5.80041,1163.8907850216,0
+GOLD.US,D,20180905,000000,5.71598,5.93151,5.71598,5.93151,6089.2832766528,0
+GOLD.US,D,20180906,000000,5.8749,5.93151,5.8749,5.93151,1175.9726962848,0
+GOLD.US,D,20180907,000000,5.76962,5.9181,5.76962,5.88334,5608.020478002,0
+GOLD.US,D,20180910,000000,5.89178,5.89178,5.88334,5.89178,4738.1228670516,0
+GOLD.US,D,20180911,000000,6.04474,6.06709,5.713,5.713,28354.232082853,0
+GOLD.US,D,20180912,000000,5.88781,5.89178,5.80289,5.87043,3656.7918089952,0
+GOLD.US,D,20180913,000000,5.88781,6.00551,5.84411,6.00551,22019.283277182,0
+GOLD.US,D,20180914,000000,5.96578,6.06709,5.67327,5.87043,31270.000001039,0
+GOLD.US,D,20180917,000000,5.95734,6.08397,5.93151,6.02289,22242.798635551,0
+GOLD.US,D,20180918,000000,5.9623,6.0065,5.67377,6.00551,68127.883961308,0
+GOLD.US,D,20180919,000000,5.67327,5.93151,5.52528,5.72989,199369.65870969,0
+GOLD.US,D,20180920,000000,5.79147,5.79147,5.69165,5.7721,6731.6382254796,0
+GOLD.US,D,20180921,000000,5.71747,5.74826,5.2591,5.2591,85096.928330472,0
+GOLD.US,D,20180924,000000,5.46867,5.68668,5.45079,5.59928,24177.91808954,0
+GOLD.US,D,20180925,000000,5.60425,5.60425,5.43391,5.57147,29471.808874699,0
+GOLD.US,D,20180926,000000,5.5084,5.56849,5.48605,5.53422,10388.430034475,0
+GOLD.US,D,20180927,000000,5.57346,5.57346,5.46122,5.55607,6361.1262800748,0
+GOLD.US,D,20180928,000000,5.56005,5.79594,5.53869,5.68221,17824.846416974,0
+GOLD.US,D,20181001,000000,5.69562,5.77856,5.57346,5.69562,11820.136519164,0
+GOLD.US,D,20181002,000000,5.72641,5.72641,5.64745,5.6698,2438.5324232892,0
+GOLD.US,D,20181003,000000,5.67327,5.73485,5.56849,5.63901,3125.1877134144,0
+GOLD.US,D,20181004,000000,5.6261,5.73485,5.6261,5.69165,5199.2491469304,0
+GOLD.US,D,20181005,000000,5.65639,5.89625,5.65639,5.81779,13126.996587467,0
+GOLD.US,D,20181008,000000,5.77856,6.05318,5.73485,5.76068,18334.300341906,0
+GOLD.US,D,20181009,000000,5.77409,5.86596,5.69165,5.69165,19455.904437506,0
+GOLD.US,D,20181010,000000,5.69562,5.79395,5.69562,5.70009,22216.621161148,0
+GOLD.US,D,20181011,000000,5.73485,5.83517,5.69562,5.74131,10817.337884318,0
+GOLD.US,D,20181012,000000,5.87043,5.88781,5.72641,5.72641,12720.238908272,0
+GOLD.US,D,20181015,000000,5.79147,5.80885,5.45576,5.70009,49006.245735416,0
+GOLD.US,D,20181016,000000,5.66483,5.76068,5.6256,5.72989,41869.86348262,0
+GOLD.US,D,20181017,000000,5.75224,6.06212,5.71747,6.06212,16236.075085864,0
+GOLD.US,D,20181018,000000,5.87887,5.92257,5.76962,5.90519,14673.481229156,0
+GOLD.US,D,20181019,000000,5.87043,6.10135,5.68221,6.0363,123908.05461162,0
+GOLD.US,D,20181022,000000,6.00551,6.0363,5.80438,5.88334,32290.921502779,0
+GOLD.US,D,20181023,000000,5.90072,6.07007,5.86149,6.01892,6312.798635022,0
+GOLD.US,D,20181024,000000,5.96578,6.09291,5.6698,5.70903,40975.802049143,0
+GOLD.US,D,20181025,000000,5.69562,5.72989,5.64199,5.68221,6075.1877135124,0
+GOLD.US,D,20181026,000000,5.68668,5.71747,5.56501,5.63901,2488.8737202192,0
+GOLD.US,D,20181029,000000,5.65242,5.66483,5.49499,5.55806,29683.242321805,0
+GOLD.US,D,20181030,000000,5.59928,5.63901,5.54515,5.56005,4480.37542677,0
+GOLD.US,D,20181031,000000,5.52528,5.68668,5.52528,5.59928,5452.9692834576,0
+GOLD.US,D,20181101,000000,5.58686,5.70903,5.58686,5.70009,6151.706484846,0
+GOLD.US,D,20181102,000000,5.77409,5.78303,5.60425,5.71747,6318.8395906536,0
+GOLD.US,D,20181105,000000,5.76068,5.76068,5.56501,5.60822,11586.552901409,0
+GOLD.US,D,20181106,000000,5.714,5.714,5.52975,5.52975,8215.699658976,0
+GOLD.US,D,20181107,000000,5.52975,5.55806,5.44235,5.44235,14139.863481698,0
+GOLD.US,D,20181108,000000,5.45973,5.5084,5.34651,5.41156,35118.088738368,0
+GOLD.US,D,20181109,000000,5.60425,5.78303,5.25513,5.77856,77541.706487218,0
+GOLD.US,D,20181112,000000,5.76962,5.76962,5.3033,5.56849,16332.730375969,0
+GOLD.US,D,20181113,000000,5.53869,5.53869,5.43788,5.50343,2889.590443782,0
+GOLD.US,D,20181114,000000,5.56005,5.56005,5.42745,5.45973,14727.849829841,0
+GOLD.US,D,20181116,000000,5.49499,5.54267,5.49499,5.54267,668.5324232304,0
+GOLD.US,D,20181119,000000,5.57793,5.77409,5.56005,5.67327,53138.259387431,0
+GOLD.US,D,20181120,000000,5.58239,5.713,5.53422,5.53422,3840.0341298204,0
+GOLD.US,D,20181121,000000,5.4647,5.56005,5.36836,5.52975,13278.020478257,0
+GOLD.US,D,20181126,000000,5.45576,5.45576,5.15879,5.18511,12204.744027709,0
+GOLD.US,D,20181127,000000,5.21987,5.36836,5.15034,5.23278,15615.870307686,0
+GOLD.US,D,20181128,000000,5.36836,5.38574,5.15034,5.37233,24973.310581034,0
+GOLD.US,D,20181129,000000,5.42944,5.42944,5.14141,5.22881,12251.058020885,0
+GOLD.US,D,20181130,000000,5.13247,5.38574,5.13247,5.28592,27609.180888289,0
+GOLD.US,D,20181203,000000,5.35097,5.40759,5.29833,5.34253,6137.6109217056,0
+GOLD.US,D,20181204,000000,5.39021,5.39021,5.29833,5.36836,2051.9112628668,0
+GOLD.US,D,20181206,000000,5.33757,5.37531,5.32416,5.35097,5815.4266213536,0
+GOLD.US,D,20181207,000000,5.40262,5.40262,5.34651,5.34651,2021.7064847088,0
+GOLD.US,D,20181210,000000,5.40759,5.56005,5.40759,5.49896,2954.0273038524,0
+GOLD.US,D,20181211,000000,5.48158,5.56005,5.48158,5.53571,7641.808873974,0
+GOLD.US,D,20181212,000000,5.56005,5.56005,5.49052,5.49896,7448.4982937628,0
+GOLD.US,D,20181213,000000,5.56005,5.56005,5.32912,5.49499,8068.7030719404,0
+GOLD.US,D,20181214,000000,5.37233,5.53422,5.34651,5.47761,9554.778157314,0
+GOLD.US,D,20181217,000000,5.38574,5.47761,5.2159,5.47761,7027.645051428,0
+GOLD.US,D,20181218,000000,5.41156,5.41156,5.128,5.32366,9224.5392494532,0
+GOLD.US,D,20181219,000000,5.31423,5.31423,5.05847,5.14538,9131.911263102,0
+GOLD.US,D,20181220,000000,5.2159,5.2159,5.06294,5.16773,20184.846417053,0
+GOLD.US,D,20181221,000000,5.128,5.17219,4.56067,4.79626,178192.08191718,0
+GOLD.US,D,20181224,000000,4.8052,4.94028,4.59121,4.86628,17019.385666094,0
+GOLD.US,D,20181226,000000,4.6959,4.8926,4.65701,4.8926,36692.764506338,0
+GOLD.US,D,20181227,000000,4.72227,4.90949,4.7178,4.8052,8368.7372016432,0
+GOLD.US,D,20181228,000000,5.08429,5.32416,4.80123,5.08032,27129.931741516,0
+GOLD.US,D,20181231,000000,5.28095,5.28095,5.14538,5.14538,4623.3447100512,0
+GOLD.US,D,20190102,000000,5.52131,5.52131,5.23725,5.30678,9109.7610924528,0
+GOLD.US,D,20190103,000000,5.43391,5.69959,5.34651,5.37729,14069.385665996,0
+GOLD.US,D,20190104,000000,5.70406,5.91612,5.24172,5.39021,25619.692833616,0
+GOLD.US,D,20190107,000000,5.27251,5.92605,5.23725,5.47761,18579.965870924,0
+GOLD.US,D,20190108,000000,5.38574,5.38574,5.10515,5.17219,17800.682594448,0
+GOLD.US,D,20190109,000000,5.63752,5.63752,5.19355,5.2591,19470.000000647,0
+GOLD.US,D,20190110,000000,5.23278,5.23725,5.17219,5.23725,2853.3447099924,0
+GOLD.US,D,20190111,000000,5.14141,5.14141,4.96263,5.08032,14462.04778205,0
+GOLD.US,D,20190114,000000,5.13743,5.17368,4.98845,5.06294,11199.931740986,0
+GOLD.US,D,20190115,000000,5.24619,5.24619,5.11111,5.11111,1925.0511946032,0
+GOLD.US,D,20190116,000000,5.18908,5.2159,5.11111,5.2159,4842.832764666,0
+GOLD.US,D,20190117,000000,5.27251,5.73932,5.23278,5.56501,27937.406144273,0
+GOLD.US,D,20190118,000000,5.69165,5.81779,5.67327,5.75224,25786.825939423,0
+GOLD.US,D,20190122,000000,5.93151,5.93151,5.55806,5.68221,9444.027304068,0
+GOLD.US,D,20190123,000000,5.87887,5.87887,5.69562,5.82673,8829.863481522,0
+GOLD.US,D,20190125,000000,5.93151,5.93151,5.69562,5.77856,8044.539249414,0
+GOLD.US,D,20190128,000000,5.80438,5.9181,5.63007,5.74379,117832.86689811,0
+GOLD.US,D,20190129,000000,5.80438,5.86149,5.56849,5.65242,49598.259387313,0
+GOLD.US,D,20190130,000000,5.69562,5.91413,5.65242,5.71747,23749.010239697,0
+GOLD.US,D,20190131,000000,5.7572,5.82673,5.66086,5.66086,40973.788397266,0
+GOLD.US,D,20190201,000000,5.69562,5.73038,5.45576,5.65242,18022.18430094,0
+GOLD.US,D,20190204,000000,5.62163,5.77409,5.45576,5.77409,37896.928328904,0
+GOLD.US,D,20190205,000000,5.70456,5.76068,5.67824,5.67824,2877.5085325188,0
+GOLD.US,D,20190206,000000,5.76068,5.82673,5.58637,5.67824,21775.631400041,0
+GOLD.US,D,20190207,000000,5.80438,5.80438,5.67824,5.72989,19770.03413035,0
+GOLD.US,D,20190208,000000,5.73932,5.78303,5.56501,5.73932,26282.184301214,0
+GOLD.US,D,20190211,000000,5.75224,5.75224,5.54515,5.63901,17615.426621746,0
+GOLD.US,D,20190212,000000,5.63007,5.70903,5.50641,5.66086,13124.98293559,0
+GOLD.US,D,20190213,000000,5.68668,5.68668,5.59084,5.63901,22852.935154343,0
+GOLD.US,D,20190214,000000,5.63007,5.6698,5.58239,5.58239,27146.040956533,0
+GOLD.US,D,20190215,000000,5.55607,5.65242,5.5382,5.53869,20587.576792493,0
+GOLD.US,D,20190219,000000,5.67327,5.67327,5.53422,5.53422,15936.040956161,0
+GOLD.US,D,20190220,000000,5.53124,5.56005,5.49896,5.52528,7229.010239148,0
+GOLD.US,D,20190221,000000,5.50343,5.51684,5.49499,5.51684,1504.1979522684,0
+GOLD.US,D,20190222,000000,5.54267,5.54714,5.50343,5.5084,4575.0170649984,0
+GOLD.US,D,20190225,000000,5.49896,5.51684,5.40312,5.49499,31519.692833812,0
+GOLD.US,D,20190226,000000,5.49896,5.49896,5.43391,5.43391,1105.4948805828,0
+GOLD.US,D,20190227,000000,5.43788,5.53869,5.41653,5.46867,14703.686007314,0
+GOLD.US,D,20190228,000000,5.48407,5.56501,5.48407,5.56501,1971.3651877788,0
+GOLD.US,D,20190301,000000,5.49499,5.67327,5.47761,5.494,17710.068259974,0
+GOLD.US,D,20190304,000000,5.4796,5.56005,5.43391,5.51883,6645.05119476,0
+GOLD.US,D,20190305,000000,5.42795,5.56005,5.42795,5.56005,2774.8122867816,0
+GOLD.US,D,20190306,000000,5.49499,5.49896,5.39021,5.49896,7309.556314236,0
+GOLD.US,D,20190311,000000,5.35991,5.36836,5.25016,5.36836,3964.8805462068,0
+GOLD.US,D,20190312,000000,5.30926,5.36339,5.30926,5.32416,13630.409556767,0
+GOLD.US,D,20190313,000000,5.28592,5.30131,5.28095,5.30082,2366.04095571,0
+GOLD.US,D,20190314,000000,5.28592,5.3033,5.16077,5.2591,9486.3139934892,0
+GOLD.US,D,20190315,000000,5.24619,5.49499,5.24172,5.45973,17786.587031308,0
+GOLD.US,D,20190318,000000,5.45973,5.49896,5.25016,5.30678,37675.426622412,0
+GOLD.US,D,20190319,000000,5.29933,5.29933,5.29933,5.29933,2251.2627987096,0
+GOLD.US,D,20190320,000000,5.31174,5.45576,5.27648,5.36587,10088.395904772,0
+GOLD.US,D,20190321,000000,5.27102,5.39021,5.26754,5.39021,5825.4948807396,0
+GOLD.US,D,20190325,000000,5.25016,5.37928,5.25016,5.27996,6580.6143346896,0
+GOLD.US,D,20190326,000000,5.25016,5.36339,4.80123,4.98845,62143.310582269,0
+GOLD.US,D,20190327,000000,4.82705,5.19156,4.82705,5.02768,47838.32764664,0
+GOLD.US,D,20190328,000000,5.04506,5.23626,5.02768,5.18064,11159.658703442,0
+GOLD.US,D,20190329,000000,5.36339,5.36339,4.87522,5.19355,62884.334473079,0
+GOLD.US,D,20190401,000000,5.23278,5.23278,4.92737,4.97206,28076.3481238,0
+GOLD.US,D,20190402,000000,4.94028,5.0108,4.90105,4.98398,8404.9829354328,0
+GOLD.US,D,20190403,000000,4.9666,4.9666,4.73518,4.83152,23757.064847206,0
+GOLD.US,D,20190404,000000,5.05847,5.05847,4.70215,4.81414,35462.423209369,0
+GOLD.US,D,20190405,000000,4.8926,4.91843,4.82705,4.91843,3417.1672356084,0
+GOLD.US,D,20190408,000000,4.79626,4.92091,4.79229,4.85287,32017.06484748,0
+GOLD.US,D,20190409,000000,4.81414,4.85287,4.75753,4.83549,6725.597269848,0
+GOLD.US,D,20190410,000000,4.88366,5.03662,4.78782,4.84443,26068.737202231,0
+GOLD.US,D,20190411,000000,4.91247,4.93829,4.80123,4.83202,11284.505119829,0
+GOLD.US,D,20190412,000000,4.86877,4.87075,4.72674,4.87075,9212.45733819,0
+GOLD.US,D,20190415,000000,4.73965,4.80123,4.72674,4.80123,12536.996587447,0
+GOLD.US,D,20190416,000000,4.86181,4.97554,4.83549,4.84443,5579.8293517212,0
+GOLD.US,D,20190417,000000,4.90949,4.90949,4.74412,4.75753,12716.211604518,0
+GOLD.US,D,20190418,000000,4.7615,4.90601,4.71367,4.88118,15724.607509055,0
+GOLD.US,D,20190422,000000,4.99689,4.99689,4.94524,4.94524,3237.9522185376,0
+GOLD.US,D,20190423,000000,4.9229,4.9229,4.83152,4.89459,8270.0682596604,0
+GOLD.US,D,20190424,000000,4.8052,5.06294,4.79229,4.82258,26336.552901899,0
+GOLD.US,D,20190425,000000,4.87075,4.91495,4.8643,4.8643,6477.9180889524,0
+GOLD.US,D,20190426,000000,4.82258,5.03662,4.79626,4.86628,49511.672356594,0
+GOLD.US,D,20190429,000000,4.82258,4.91843,4.80967,4.86181,5724.8122868796,0
+GOLD.US,D,20190430,000000,4.91843,4.91843,4.91445,4.91445,1115.5631399688,0
+GOLD.US,D,20190501,000000,4.81861,4.94028,4.81861,4.83152,11753.686007216,0
+GOLD.US,D,20190503,000000,4.83102,4.83698,4.82258,4.83698,1639.1126280408,0
+GOLD.US,D,20190506,000000,4.79229,4.908,4.73518,4.77888,9754.1296931568,0
+GOLD.US,D,20190507,000000,4.88863,4.89608,4.80123,4.8052,2774.8122867816,0
+GOLD.US,D,20190508,000000,4.90949,4.90949,4.77391,4.82258,2184.812286762,0
+GOLD.US,D,20190509,000000,4.88863,5.24172,4.86628,5.054,55304.948807298,0
+GOLD.US,D,20190510,000000,5.23725,5.32416,4.98348,5.32416,20887.610922196,0
+GOLD.US,D,20190513,000000,5.11508,5.43391,5.11508,5.39021,17911.433447694,0
+GOLD.US,D,20190514,000000,5.42944,5.45973,5.33757,5.45576,32143.924915744,0
+GOLD.US,D,20190515,000000,5.49499,5.54267,5.43391,5.54267,6268.4982937236,0
+GOLD.US,D,20190516,000000,5.48605,5.48605,5.46867,5.46867,3505.7679182052,0
+GOLD.US,D,20190517,000000,5.51237,5.66086,5.51237,5.66086,68619.215019344,0
+GOLD.US,D,20190520,000000,5.63007,5.63007,5.54267,5.54714,36465.221844215,0
+GOLD.US,D,20190521,000000,5.6698,5.87043,5.56005,5.81779,78123.651879728,0
+GOLD.US,D,20190522,000000,5.88781,6.06212,5.87043,5.89178,56404.402732249,0
+GOLD.US,D,20190523,000000,5.96578,6.04027,5.68221,5.77856,27456.143345622,0
+GOLD.US,D,20190524,000000,5.78303,5.78749,5.45973,5.67327,6065.1194541264,0
+GOLD.US,D,20190528,000000,5.65242,5.65242,5.36339,5.41653,31783.481229725,0
+GOLD.US,D,20190529,000000,5.54714,5.54714,5.41156,5.49847,7545.1535838684,0
+GOLD.US,D,20190530,000000,5.52131,6.0507,5.35495,5.56253,126676.82594277,0
+GOLD.US,D,20190531,000000,5.56849,5.77409,5.45079,5.49896,18998.805461382,0
+GOLD.US,D,20190603,000000,5.52131,5.94442,5.52131,5.93548,34906.655291262,0
+GOLD.US,D,20190604,000000,5.97919,6.05318,5.78303,5.78303,15452.764505633,0
+GOLD.US,D,20190605,000000,5.8749,5.95734,5.8312,5.89625,16830.102389638,0
+GOLD.US,D,20190606,000000,5.90718,5.90718,5.61269,5.62163,18934.368601312,0
+GOLD.US,D,20190607,000000,5.58239,5.70903,5.41702,5.6698,10980.443686372,0
+GOLD.US,D,20190610,000000,5.67327,5.67327,5.67327,5.67327,863.8566553188,0
+GOLD.US,D,20190611,000000,5.70009,5.70158,5.6256,5.67327,7382.0477818152,0
+GOLD.US,D,20190612,000000,5.67327,5.67327,5.2159,5.32912,35438.259386843,0
+GOLD.US,D,20190613,000000,5.32018,5.45079,5.26754,5.32416,4866.9965871924,0
+GOLD.US,D,20190614,000000,5.26754,5.44235,5.26754,5.41553,2307.6450512712,0
+GOLD.US,D,20190617,000000,5.53869,5.53869,5.52528,5.52528,2502.9692833596,0
+GOLD.US,D,20190618,000000,5.48158,5.6256,5.33757,5.6256,12400.068259798,0
+GOLD.US,D,20190619,000000,5.56501,5.56501,5.56501,5.56501,1047.098976144,0
+GOLD.US,D,20190620,000000,5.54267,5.6698,5.39418,5.58239,6105.3924916704,0
+GOLD.US,D,20190621,000000,5.58637,5.64745,5.36836,5.36836,31364.641639267,0
+GOLD.US,D,20190624,000000,5.53869,5.79594,5.53422,5.6698,73844.641640678,0
+GOLD.US,D,20190625,000000,5.84808,5.98813,5.76068,5.8307,71130.238910213,0
+GOLD.US,D,20190626,000000,5.84411,5.84411,5.67327,5.71747,8898.3276453468,0
+GOLD.US,D,20190627,000000,5.67327,5.82673,5.67327,5.76068,13418.976109661,0
+GOLD.US,D,20190628,000000,5.89178,5.89178,5.67576,5.69562,23821.501707276,0
+GOLD.US,D,20190701,000000,5.62163,5.67327,5.59928,5.67327,3983.0034131016,0
+GOLD.US,D,20190702,000000,5.59928,5.69165,5.54714,5.59928,6089.2832766528,0
+GOLD.US,D,20190703,000000,5.69562,5.93548,5.58637,5.72145,13719.010239364,0
+GOLD.US,D,20190705,000000,5.74826,5.74826,5.59084,5.59084,10853.583618108,0
+GOLD.US,D,20190708,000000,5.58637,5.60325,5.41156,5.45576,10698.532423564,0
+GOLD.US,D,20190709,000000,5.45576,5.45576,5.37233,5.421,5791.2627988272,0
+GOLD.US,D,20190710,000000,5.45079,5.45576,5.28592,5.41156,10537.440273388,0
+GOLD.US,D,20190711,000000,5.44682,5.44682,5.44682,5.44682,765.187713336,0
+GOLD.US,D,20190712,000000,5.45576,5.45576,5.07585,5.15034,21860.204778883,0
+GOLD.US,D,20190715,000000,5.32416,5.32416,5.2591,5.2591,1711.60409562,0
+GOLD.US,D,20190716,000000,5.25761,5.34253,5.25761,5.34253,4401.8430035592,0
+GOLD.US,D,20190717,000000,5.36836,5.38574,5.34651,5.38127,3491.6723550648,0
+GOLD.US,D,20190718,000000,5.33757,5.34253,5.23775,5.34253,1071.2627986704,0
+GOLD.US,D,20190719,000000,5.28393,5.28393,5.27301,5.27301,696.7235495112,0
+GOLD.US,D,20190722,000000,5.28095,5.28095,5.28095,5.28095,2029.7610922176,0
+GOLD.US,D,20190723,000000,5.29883,5.3177,5.27052,5.28741,2662.0477816584,0
+GOLD.US,D,20190724,000000,5.27648,5.27648,5.27648,5.27648,229.5563140008,0
+GOLD.US,D,20190725,000000,5.2591,5.27648,5.18908,5.26357,7073.9590446036,0
+GOLD.US,D,20190726,000000,5.26357,5.32416,5.21987,5.28095,14794.300341788,0
+GOLD.US,D,20190729,000000,5.36339,5.36339,5.26556,5.26754,4955.5972697892,0
+GOLD.US,D,20190730,000000,5.35495,5.45576,5.35495,5.41156,7410.238908096,0
+GOLD.US,D,20190731,000000,5.44682,5.88334,5.42,5.53422,88495.972699186,0
+GOLD.US,D,20190801,000000,5.57346,6.08794,5.56501,5.82226,39981.058021806,0
+GOLD.US,D,20190802,000000,5.95734,6.08794,5.87043,5.94889,9425.9044371732,0
+GOLD.US,D,20190805,000000,6.01395,6.04027,5.89129,5.89129,15549.419795738,0
+GOLD.US,D,20190806,000000,6.02289,6.06709,5.88533,5.88781,11951.023891182,0
+GOLD.US,D,20190807,000000,6.06709,6.3288,6.00153,6.18876,59302.04778354,0
+GOLD.US,D,20190808,000000,6.28907,6.61187,6.07056,6.1237,46428.7713326,0
+GOLD.US,D,20190809,000000,6.17535,6.25431,6.11476,6.11476,6226.2116043024,0
+GOLD.US,D,20190812,000000,6.12718,6.12718,5.96578,6.0363,2845.2901024836,0
+GOLD.US,D,20190813,000000,6.31539,6.31539,6.31539,6.31539,710.8191126516,0
+GOLD.US,D,20190814,000000,6.19769,6.19769,6.06212,6.10384,5245.563140106,0
+GOLD.US,D,20190815,000000,6.01892,6.11873,6.01892,6.11575,11824.163822918,0
+GOLD.US,D,20190816,000000,6.11476,6.26722,6.10135,6.11029,10372.320819457,0
+GOLD.US,D,20190819,000000,6.23246,6.30198,6.13214,6.15797,14451.979522664,0
+GOLD.US,D,20190820,000000,6.26275,6.50311,6.14952,6.2851,48212.8668958,0
+GOLD.US,D,20190821,000000,6.49864,6.49864,6.17535,6.2414,28372.354949748,0
+GOLD.US,D,20190822,000000,6.37201,6.37201,6.11873,6.25828,79466.757681821,0
+GOLD.US,D,20190823,000000,6.19323,6.32383,6.19323,6.19323,16695.187713865,0
+GOLD.US,D,20190826,000000,6.31539,6.31539,6.16691,6.24537,4997.8839592104,0
+GOLD.US,D,20190827,000000,6.22352,6.22352,6.1242,6.12668,7863.310580466,0
+GOLD.US,D,20190828,000000,6.16691,6.23693,6.15797,6.23693,2607.679180974,0
+GOLD.US,D,20190829,000000,6.39783,6.39783,6.18031,6.2851,19226.348123506,0
+GOLD.US,D,20190830,000000,6.24537,6.24537,6.17137,6.18876,3970.9215018384,0
+GOLD.US,D,20190903,000000,6.02289,6.3288,6.02289,6.18429,2744.6075086236,0
+GOLD.US,D,20190904,000000,6.15399,6.18031,6.11029,6.18031,5001.9112629648,0
+GOLD.US,D,20190905,000000,6.19323,6.21955,6.08794,6.08794,7255.1877135516,0
+GOLD.US,D,20190906,000000,6.0363,6.10135,6.0363,6.10135,1109.5221843372,0
+GOLD.US,D,20190909,000000,6.2851,6.30049,6.08397,6.08844,9667.5426624372,0
+GOLD.US,D,20190910,000000,6.19769,6.19769,6.06709,6.06709,2241.1945393236,0
+GOLD.US,D,20190911,000000,6.19323,6.19323,6.13214,6.13214,5104.607508702,0
+GOLD.US,D,20190912,000000,6.25232,6.3288,6.00998,6.00998,74440.68259633,0
+GOLD.US,D,20190913,000000,5.89178,5.89178,5.34651,5.47314,69253.515360662,0
+GOLD.US,D,20190916,000000,5.59729,5.89625,5.34651,5.34651,11125.42662153,0
+GOLD.US,D,20190917,000000,5.35991,5.37233,5.3033,5.3033,4615.2901025424,0
+GOLD.US,D,20190918,000000,5.3033,5.3033,4.93928,5.01924,16475.69965925,0
+GOLD.US,D,20190919,000000,5.10664,5.15879,4.9517,4.97454,13729.07849875,0
+GOLD.US,D,20190920,000000,5.10664,5.25513,4.82705,5.25513,19856.621161069,0
+GOLD.US,D,20190923,000000,5.13545,5.39418,5.13545,5.3033,22659.624574132,0
+GOLD.US,D,20190924,000000,5.25016,5.32018,5.04059,5.23725,10827.406143704,0
+GOLD.US,D,20190925,000000,5.19156,5.20149,5.17219,5.17219,4973.720136684,0
+GOLD.US,D,20190926,000000,5.27748,5.27748,5.17865,5.27251,5881.8771333012,0
+GOLD.US,D,20190927,000000,5.20696,5.34651,5.19454,5.23725,15700.443686528,0
+GOLD.US,D,20190930,000000,5.27648,5.3033,5.19355,5.2591,6343.00341318,0
+GOLD.US,D,20191001,000000,5.47314,5.47314,5.2154,5.44235,16054.846416916,0
+GOLD.US,D,20191002,000000,5.31174,5.57793,5.2591,5.38574,18849.795222469,0
+GOLD.US,D,20191003,000000,5.62163,5.6256,5.3033,5.3033,3447.3720137664,0
+GOLD.US,D,20191004,000000,5.29436,5.9623,5.29436,5.6256,38740.648465451,0
+GOLD.US,D,20191007,000000,5.80438,5.8749,5.47612,5.68221,43875.460752311,0
+GOLD.US,D,20191008,000000,5.70009,5.713,5.53422,5.713,3497.7133106964,0
+GOLD.US,D,20191009,000000,5.85255,5.85702,5.58637,5.78303,30190.68259486,0
+GOLD.US,D,20191010,000000,5.81382,5.99657,5.68221,5.78749,39264.197953523,0
+GOLD.US,D,20191011,000000,5.76564,5.80438,5.61269,5.63007,10396.484641984,0
+GOLD.US,D,20191014,000000,5.58239,5.67824,5.4205,5.46867,10297.815700001,0
+GOLD.US,D,20191015,000000,5.32912,5.66483,5.32912,5.43391,9669.5563143144,0
+GOLD.US,D,20191016,000000,5.28344,5.38127,4.9368,4.9368,38660.102390363,0
+GOLD.US,D,20191017,000000,5.06294,5.10515,4.86877,4.9368,19832.457338543,0
+GOLD.US,D,20191018,000000,5.10664,5.11111,4.74213,4.89707,12488.668942394,0
+GOLD.US,D,20191021,000000,4.81464,4.89707,4.81464,4.86628,47711.467578377,0
+GOLD.US,D,20191022,000000,4.80123,4.89558,4.71367,4.71367,31306.245734828,0
+GOLD.US,D,20191023,000000,4.71367,4.71367,4.71367,4.71367,3566.1774745212,0
+GOLD.US,D,20191024,000000,4.70935,4.70935,4.62627,4.63923,4722.013652034,0
+GOLD.US,D,20191025,000000,4.65269,4.80123,4.65269,4.80123,7508.9078500788,0
+GOLD.US,D,20191028,000000,4.79229,4.79229,4.67861,4.67861,662.4914675988,0
+GOLD.US,D,20191029,000000,4.83251,4.83251,4.52591,4.65701,10378.361775089,0
+GOLD.US,D,20191030,000000,4.74412,4.80123,4.66133,4.73121,5904.0273039504,0
+GOLD.US,D,20191031,000000,4.75753,4.83549,4.71367,4.83549,9069.4880549088,0
+GOLD.US,D,20191101,000000,4.77491,4.83549,4.66133,4.83549,5036.1433448772,0
+GOLD.US,D,20191104,000000,4.83549,4.83549,4.72227,4.79229,3014.4368601684,0
+GOLD.US,D,20191105,000000,4.75306,4.77491,4.61331,4.69545,20325.802048457,0
+GOLD.US,D,20191106,000000,4.64405,4.64405,4.29901,4.36868,33748.805461872,0
+GOLD.US,D,20191107,000000,4.86181,4.86181,4.53917,4.5561,19908.976109876,0
+GOLD.US,D,20191108,000000,4.99689,4.99689,4.53048,4.53048,4250.8191127692,0
+GOLD.US,D,20191111,000000,4.73965,4.73965,4.47471,4.63491,13956.621160873,0
+GOLD.US,D,20191112,000000,4.57249,4.65701,4.53778,4.53917,7597.5085326756,0
+GOLD.US,D,20191113,000000,4.75504,4.75504,4.41894,4.52134,10928.088737564,0
+GOLD.US,D,20191114,000000,4.5346,4.6373,4.45375,4.50853,26092.901024758,0
+GOLD.US,D,20191115,000000,4.59121,4.59121,4.4167,4.45375,19635.119454577,0
+GOLD.US,D,20191118,000000,4.61331,4.61331,4.42356,4.42356,1705.5631399884,0
+GOLD.US,D,20191119,000000,4.43865,4.53048,4.39063,4.43453,4373.6518772784,0
+GOLD.US,D,20191120,000000,4.43865,4.5346,4.40389,4.46467,22198.498294253,0
+GOLD.US,D,20191121,000000,4.47337,4.49527,4.39932,4.39932,53621.535837959,0
+GOLD.US,D,20191122,000000,4.46467,4.53048,4.42996,4.47247,3493.686006942,0
+GOLD.US,D,20191125,000000,4.45186,4.46055,4.32076,4.34261,35573.174062615,0
+GOLD.US,D,20191126,000000,4.33173,4.33392,4.15494,4.20733,20033.822526263,0
+GOLD.US,D,20191127,000000,4.22481,4.29026,4.0502,4.1026,35265.085325404,0
+GOLD.US,D,20191129,000000,4.09823,4.12877,4.0502,4.12877,8966.7918091716,0
+GOLD.US,D,20191202,000000,4.14625,4.15717,3.92248,4.01519,16445.494881092,0
+GOLD.US,D,20191203,000000,4.13314,4.13314,3.97169,3.97169,58661.70648659,0
+GOLD.US,D,20191204,000000,3.93236,3.99781,3.91056,3.91056,21399.078499004,0
+GOLD.US,D,20191205,000000,4.1898,4.1898,3.89745,4.09386,22631.433447851,0
+GOLD.US,D,20191206,000000,3.99781,4.08079,3.9852,3.99349,4836.7918090344,0
+GOLD.US,D,20191209,000000,4.00591,4.06113,3.85379,3.98907,9880.9897614204,0
+GOLD.US,D,20191210,000000,3.98033,3.98033,3.94328,3.94328,7061.8771333404,0
+GOLD.US,D,20191211,000000,3.88876,3.97169,3.88876,3.97169,1625.0170649004,0
+GOLD.US,D,20191212,000000,4.00243,4.00655,3.90619,3.96727,6008.7372015648,0
+GOLD.US,D,20191213,000000,3.94984,3.98033,3.93236,3.93236,6492.0136520928,0
+GOLD.US,D,20191216,000000,3.98033,3.98033,3.8014,3.84073,30724.300342318,0
+GOLD.US,D,20191217,000000,3.84073,3.84073,3.58324,3.66613,69698.532425524,0
+GOLD.US,D,20191218,000000,3.7142,3.7142,3.55702,3.57013,17176.450512516,0
+GOLD.US,D,20191219,000000,3.63558,3.78834,3.36935,3.50463,70920.819114984,0
+GOLD.US,D,20191220,000000,3.62252,3.64651,3.50935,3.59635,27337.337884867,0
+GOLD.US,D,20191223,000000,3.71628,3.80801,3.51337,3.57887,37379.419796464,0
+GOLD.US,D,20191224,000000,3.68356,3.68356,3.42174,3.49157,29973.208192122,0
+GOLD.US,D,20191226,000000,3.57887,3.60067,3.53522,3.58324,14975.529010736,0
+GOLD.US,D,20191227,000000,3.46972,3.58324,3.43048,3.55702,31483.447100022,0
+GOLD.US,D,20191230,000000,3.52648,3.58761,3.43133,3.57887,24413.515359173,0
+GOLD.US,D,20191231,000000,3.55449,3.63558,3.55449,3.60941,39946.825939894,0
+GOLD.US,D,20200102,000000,3.65738,3.65738,3.57544,3.57544,6272.525597478,0
+GOLD.US,D,20200103,000000,3.85379,3.85379,3.56283,3.59635,33470.921502818,0
+GOLD.US,D,20200106,000000,3.70546,3.81451,3.57311,3.62252,99893.242324138,0
+GOLD.US,D,20200107,000000,3.81451,3.90619,3.59193,3.59193,79406.348125505,0
+GOLD.US,D,20200108,000000,3.65306,3.70546,3.62684,3.65306,10340.102389422,0
+GOLD.US,D,20200109,000000,3.68043,3.76217,3.66613,3.67482,24030.921502505,0
+GOLD.US,D,20200110,000000,3.72726,3.83199,3.72726,3.81014,17941.638225852,0
+GOLD.US,D,20200113,000000,3.90619,3.90619,3.75343,3.75343,15720.5802053,0
+GOLD.US,D,20200114,000000,3.70978,3.882,3.70978,3.76217,10630.068259739,0
+GOLD.US,D,20200115,000000,3.77528,3.77528,3.72289,3.74911,11538.225256356,0
+GOLD.US,D,20200116,000000,3.72726,3.78616,3.71852,3.78616,22460.273038289,0
+GOLD.US,D,20200117,000000,3.81014,3.88876,3.7142,3.74469,11069.044368968,0
+GOLD.US,D,20200121,000000,3.84073,3.84073,3.59193,3.6399,9864.8805464028,0
+GOLD.US,D,20200122,000000,3.61378,3.61766,3.59193,3.61378,15897.781570494,0
+GOLD.US,D,20200123,000000,3.67467,3.67467,3.64432,3.65306,5481.1604097384,0
+GOLD.US,D,20200124,000000,3.65505,3.65505,3.57887,3.58761,12023.515358761,0
+GOLD.US,D,20200127,000000,3.60067,3.71584,3.57013,3.57013,8906.3822528556,0
+GOLD.US,D,20200128,000000,3.61895,3.64264,3.26025,3.42611,25869.385666388,0
+GOLD.US,D,20200129,000000,3.49157,3.52648,3.37809,3.52648,11564.40273076,0
+GOLD.US,D,20200130,000000,3.47846,3.53085,3.3912,3.46098,8084.812286958,0
+GOLD.US,D,20200131,000000,3.44841,3.50443,3.40426,3.47409,9297.0307170324,0
+GOLD.US,D,20200203,000000,4.14625,4.14625,3.42611,3.52648,10289.761092492,0
+GOLD.US,D,20200204,000000,3.54396,3.91269,3.54396,3.59193,10174.982935492,0
+GOLD.US,D,20200205,000000,3.69672,3.83631,3.62684,3.83631,3519.8634813456,0
+GOLD.US,D,20200206,000000,3.76654,3.87565,3.70109,3.8237,4772.354948964,0
+GOLD.US,D,20200207,000000,3.90619,3.92804,3.75343,3.85816,33400.443687116,0
+GOLD.US,D,20200210,000000,3.93678,3.9411,3.79708,3.79708,9335.2901026992,0
+GOLD.US,D,20200211,000000,3.73545,3.77419,3.71852,3.77091,3815.870307294,0
+GOLD.US,D,20200212,000000,3.89973,3.89973,3.70978,3.87127,6236.2798636884,0
+GOLD.US,D,20200213,000000,3.83631,3.83631,3.72726,3.79708,11606.689420181,0
+GOLD.US,D,20200214,000000,3.81675,3.87997,3.74911,3.80582,5823.4812288624,0
+GOLD.US,D,20200218,000000,3.81888,4.01092,3.81888,3.99349,36237.679182091,0
+GOLD.US,D,20200219,000000,3.97169,4.0879,3.74911,3.9411,29564.43686105,0
+GOLD.US,D,20200220,000000,3.85816,3.88439,3.81998,3.88439,4522.6621161912,0
+GOLD.US,D,20200221,000000,3.89745,4.07091,3.8967,3.90053,10861.638225617,0
+GOLD.US,D,20200224,000000,4.04151,4.14188,3.92367,3.99349,14359.351536313,0
+GOLD.US,D,20200225,000000,3.99781,4.08387,3.92804,4.00218,45409.863482737,0
+GOLD.US,D,20200226,000000,3.98545,4.01092,3.95858,3.97169,6602.7645053388,0
+GOLD.US,D,20200227,000000,3.96727,4.12877,3.84505,4.12877,36322.252560934,0
+GOLD.US,D,20200228,000000,4.08512,4.14625,3.74911,4.01966,53085.904438624,0
+GOLD.US,D,20200302,000000,4.01966,4.08079,3.93722,3.93722,4081.6723550844,0
+GOLD.US,D,20200303,000000,3.95858,4.01092,3.89313,3.9193,25170.648465,0
+GOLD.US,D,20200304,000000,3.92367,3.92511,3.83199,3.91056,8539.8976112052,0
+GOLD.US,D,20200305,000000,3.81451,3.92804,3.81451,3.85379,5030.1023892456,0
+GOLD.US,D,20200306,000000,3.81451,3.96275,3.81451,3.92804,12176.552901428,0
+GOLD.US,D,20200309,000000,3.73163,4.26841,3.73163,4.0502,63224.641640326,0
+GOLD.US,D,20200310,000000,4.15057,4.15057,3.9411,3.95421,23080.477816466,0
+GOLD.US,D,20200311,000000,3.94984,4.10697,3.94984,4.02185,12198.703072078,0
+GOLD.US,D,20200312,000000,3.92804,3.92804,3.54396,3.7796,34395.187714453,0
+GOLD.US,D,20200313,000000,3.86219,3.9411,3.38028,3.87565,51841.467578514,0
+GOLD.US,D,20200316,000000,3.76654,4.04588,3.68793,4.04588,41199.317407512,0
+GOLD.US,D,20200317,000000,4.01524,4.01524,3.75343,3.84073,39709.215018384,0
+GOLD.US,D,20200318,000000,3.97601,4.15931,3.75343,3.83199,23887.952219224,0
+GOLD.US,D,20200319,000000,4.01316,4.25098,3.7578,3.93454,33972.320820241,0
+GOLD.US,D,20200320,000000,3.97169,4.00958,3.3912,3.51774,240150.13652675,0
+GOLD.US,D,20200323,000000,3.74469,4.12445,3.55702,4.12445,141348.29352005,0
+GOLD.US,D,20200324,000000,4.23355,5.05847,4.2117,4.32076,126066.68942398,0
+GOLD.US,D,20200325,000000,4.23355,4.56529,3.9996,4.32076,129785.90444117,0
+GOLD.US,D,20200326,000000,4.36456,5.6256,4.36456,5.23725,104027.26962803,0
+GOLD.US,D,20200327,000000,4.95766,5.53869,4.95766,5.34651,68570.887374292,0
+GOLD.US,D,20200330,000000,5.421,5.47314,5.11955,5.21987,41813.481230058,0
+GOLD.US,D,20200331,000000,5.29436,5.56005,4.96263,5.35991,43760.68259531,0
+GOLD.US,D,20200401,000000,5.33359,5.70506,5.25265,5.29436,44276.177475874,0
+GOLD.US,D,20200402,000000,5.47314,5.66483,5.04506,5.3033,94808.771334208,0
+GOLD.US,D,20200403,000000,5.39021,5.76068,5.36836,5.59928,94869.180890524,0
+GOLD.US,D,20200406,000000,5.67824,6.21855,5.67824,5.91413,101731.70648802,0
+GOLD.US,D,20200407,000000,6.14952,6.37647,5.67824,5.81779,49191.501708119,0
+GOLD.US,D,20200408,000000,5.81779,6.07056,5.80438,5.8312,61303.617749477,0
+GOLD.US,D,20200409,000000,6.10632,6.10632,5.47314,5.80041,68562.832766783,0
+GOLD.US,D,20200413,000000,5.56849,6.1237,5.56849,5.85255,69249.488056908,0
+GOLD.US,D,20200414,000000,5.82673,6.16293,5.53422,5.71747,91357.372016687,0
+GOLD.US,D,20200415,000000,5.6256,6.01892,5.6256,5.92704,67390.887374252,0
+GOLD.US,D,20200416,000000,6.1237,6.1237,5.69165,5.97919,256166.723558,0
+GOLD.US,D,20200417,000000,6.1237,6.23693,5.81382,5.81382,61750.648466215,0
+GOLD.US,D,20200420,000000,5.61269,6.04027,5.4647,5.99259,27385.66552992,0
+GOLD.US,D,20200421,000000,5.79594,5.99657,5.79594,5.97472,8717.0989763988,0
+GOLD.US,D,20200422,000000,5.81779,6.0646,5.81779,5.97919,28481.092151117,0
+GOLD.US,D,20200423,000000,6.09291,6.19769,5.9181,6.08397,37170.000001235,0
+GOLD.US,D,20200424,000000,6.14058,6.19769,6.07056,6.17535,37023.003414199,0
+GOLD.US,D,20200427,000000,6.17535,6.26275,6.02736,6.14952,47034.880547638,0
+GOLD.US,D,20200428,000000,6.31738,6.54681,6.17535,6.33277,71879.317408531,0
+GOLD.US,D,20200429,000000,6.54234,6.96148,6.31192,6.43557,78643.174064046,0
+GOLD.US,D,20200430,000000,6.35015,6.63422,6.28708,6.45544,49779.488056261,0
+GOLD.US,D,20200501,000000,6.41124,7.27584,6.24537,6.52446,47061.058022041,0
+GOLD.US,D,20200504,000000,6.54681,6.85918,6.20614,6.24984,166522.96928881,0
+GOLD.US,D,20200505,000000,6.25828,6.50311,5.78749,6.00153,154749.14676282,0
+GOLD.US,D,20200506,000000,6.04474,6.37002,5.9181,6.13661,45184.334472491,0
+GOLD.US,D,20200507,000000,6.51205,6.61187,6.06212,6.13214,65630.95563358,0
+GOLD.US,D,20200508,000000,7.42829,7.6622,6.66451,6.66451,243120.27304562,0
+GOLD.US,D,20200511,000000,6.93069,7.12338,6.80406,6.98333,121928.63481634,0
+GOLD.US,D,20200512,000000,7.20085,7.24405,6.93913,6.9878,85674.846419228,0
+GOLD.US,D,20200513,000000,6.93913,7.25398,6.93913,7.00518,60182.013653876,0
+GOLD.US,D,20200514,000000,7.33245,7.33245,6.90437,7.0618,44771.535837665,0
+GOLD.US,D,20200515,000000,6.96545,7.28477,6.96545,7.15764,30969.965871336,0
+GOLD.US,D,20200518,000000,7.21426,7.22319,6.77376,7.02654,42892.798636237,0
+GOLD.US,D,20200519,000000,7.08563,7.13182,6.9878,7.00916,34419.35153698,0
+GOLD.US,D,20200520,000000,7.17999,7.19687,7.07272,7.19687,16975.085324796,0
+GOLD.US,D,20200521,000000,7.21922,7.33245,7.07521,7.14026,39572.286690734,0
+GOLD.US,D,20200522,000000,7.20581,7.44021,7.16658,7.42383,30508.839591457,0
+GOLD.US,D,20200526,000000,7.52414,7.54649,7.23859,7.33642,54926.382254384,0
+GOLD.US,D,20200527,000000,7.41091,7.7208,7.18595,7.44617,75999.249149282,0
+GOLD.US,D,20200528,000000,7.57231,7.57231,7.36721,7.36721,41922.218431427,0
+GOLD.US,D,20200529,000000,7.41936,7.61452,7.28477,7.39353,61551.296930372,0
+GOLD.US,D,20200601,000000,7.398,7.65972,7.22866,7.38906,60480.034131702,0
+GOLD.US,D,20200602,000000,7.4417,7.53308,7.20581,7.40197,65761.843005598,0
+GOLD.US,D,20200603,000000,7.58572,7.59416,7.28477,7.40644,35838.976110406,0
+GOLD.US,D,20200604,000000,7.40644,7.49832,7.33692,7.47597,37842.55972822,0
+GOLD.US,D,20200605,000000,7.47597,7.63141,7.44617,7.50676,43221.023892221,0
+GOLD.US,D,20200608,000000,7.5157,7.76649,7.42383,7.48987,96522.389081705,0
+GOLD.US,D,20200609,000000,7.67461,7.79926,7.5157,7.57728,68673.583620029,0
+GOLD.US,D,20200610,000000,7.51967,7.76649,7.49832,7.67263,67447.269626814,0
+GOLD.US,D,20200611,000000,7.50229,7.56834,7.2952,7.42829,39527.986349436,0
+GOLD.US,D,20200612,000000,7.47597,7.57231,7.41936,7.46753,48688.088738819,0
+GOLD.US,D,20200615,000000,7.4417,7.76897,7.43674,7.53755,147089.21502195,0
+GOLD.US,D,20200616,000000,7.64233,7.94378,7.50676,7.61601,94726.211607242,0
+GOLD.US,D,20200617,000000,7.75159,7.79032,7.64233,7.75159,101097.4061467,0
+GOLD.US,D,20200618,000000,7.89064,7.96463,7.69448,7.76897,109224.50512308,0
+GOLD.US,D,20200619,000000,7.96463,8.02621,7.62893,7.91299,93677.098979221,0
+GOLD.US,D,20200622,000000,7.94725,8.28793,7.76897,8.23131,83542.389081274,0
+GOLD.US,D,20200623,000000,8.31375,8.55659,8.21145,8.42797,127212.45734211,0
+GOLD.US,D,20200624,000000,8.4235,8.47565,8.09624,8.41009,91838.634815338,0
+GOLD.US,D,20200625,000000,8.45826,8.70756,8.12653,8.53673,156124.47099495,0
+GOLD.US,D,20200626,000000,8.55858,8.55858,7.7645,7.86928,1208473.0375828,0
+GOLD.US,D,20200629,000000,7.89958,8.27948,7.82111,8.10021,127566.8600725,0
+GOLD.US,D,20200630,000000,8.23827,8.34106,8.0868,8.31375,51917.986349848,0
+GOLD.US,D,20200701,000000,8.30531,8.36192,8.12901,8.28793,54725.017066664,0
+GOLD.US,D,20200702,000000,8.38427,8.5412,8.15285,8.31375,68115.802050044,0
+GOLD.US,D,20200706,000000,8.43641,8.82079,8.43641,8.79844,56746.723551373,0
+GOLD.US,D,20200707,000000,8.69018,8.86896,8.46273,8.51091,84162.593859451,0
+GOLD.US,D,20200708,000000,8.56752,8.73339,8.47167,8.69366,38778.907851118,0
+GOLD.US,D,20200709,000000,8.71998,8.90372,8.31872,8.36689,54467.269626383,0
+GOLD.US,D,20200710,000000,8.29289,8.76418,8.29289,8.68075,61221.058022512,0
+GOLD.US,D,20200713,000000,8.5849,9.37004,8.5849,8.84661,86150.068262248,0
+GOLD.US,D,20200714,000000,9.06214,9.68936,8.90323,9.4927,135760.40956082,0
+GOLD.US,D,20200715,000000,9.56223,9.56223,9.19176,9.36656,66549.180889583,0
+GOLD.US,D,20200716,000000,9.4058,9.4058,9.0974,9.15253,41803.412970672,0
+GOLD.US,D,20200717,000000,9.10435,9.55826,9.10435,9.48823,54489.419797032,0
+GOLD.US,D,20200720,000000,9.33131,10.2346,9.33131,10.2178,121890.37543067,0
+GOLD.US,D,20200721,000000,10.2178,10.5361,10.1904,10.4795,152892.55973204,0
+GOLD.US,D,20200722,000000,10.4571,10.5877,10.1472,10.3523,73590.921504151,0
+GOLD.US,D,20200723,000000,10.4353,10.7278,10.2346,10.2917,58170.375428554,0
+GOLD.US,D,20200724,000000,10.0996,10.2178,9.91135,10.0866,65902.798637002,0
+GOLD.US,D,20200727,000000,10.2178,10.9334,10.1994,10.8152,104635.39249494,0
+GOLD.US,D,20200728,000000,10.7889,10.7978,10.5664,10.6667,48692.116042573,0
+GOLD.US,D,20200729,000000,10.9592,10.9592,10.5793,10.6319,31986.860069322,0
+GOLD.US,D,20200730,000000,10.4745,10.8152,10.4482,10.6051,37361.296929569,0
+GOLD.US,D,20200731,000000,10.7322,10.7322,10.3921,10.5137,29147.61092247,0
+GOLD.US,D,20200803,000000,10.5664,10.6334,10.2083,10.5619,33634.027304872,0
+GOLD.US,D,20200804,000000,10.5843,10.5877,10.326,10.5401,48041.706486238,0
+GOLD.US,D,20200805,000000,10.5574,10.7019,10.5574,10.6622,88264.402733308,0
+GOLD.US,D,20200806,000000,10.692,11.7384,10.6051,11.282,139306.45051657,0
+GOLD.US,D,20200807,000000,11.5179,11.5661,10.8544,11.0724,100624.19795556,0
+GOLD.US,D,20200810,000000,11.0074,11.0247,10.7759,10.8236,61037.815701686,0
+GOLD.US,D,20200811,000000,10.8673,10.8673,10.031,10.1562,112516.8259423,0
+GOLD.US,D,20200812,000000,10.182,10.396,9.92873,10.335,95662.55973014,0
+GOLD.US,D,20200813,000000,10.3568,10.4616,10.1472,10.2828,37909.010240167,0
+GOLD.US,D,20200814,000000,10.3394,10.6235,10.2178,10.4919,69934.129695156,0
+GOLD.US,D,20200817,000000,10.4968,10.7834,9.61487,9.75442,94412.081914399,0
+GOLD.US,D,20200818,000000,9.82047,9.90737,9.21113,9.78471,82547.645053937,0
+GOLD.US,D,20200819,000000,9.70227,9.80656,9.60593,9.80259,63200.477817799,0
+GOLD.US,D,20200820,000000,9.64119,9.73704,9.33975,9.67148,60016.894199946,0
+GOLD.US,D,20200821,000000,9.64119,9.96399,9.56719,9.91631,64388.532425347,0
+GOLD.US,D,20200824,000000,10.1606,10.2744,10.0032,10.1433,45335.358363281,0
+GOLD.US,D,20200825,000000,10.1954,10.4094,9.87907,10.4094,61355.972698284,0
+GOLD.US,D,20200826,000000,10.405,10.4745,10.1646,10.2868,32635.25597378,0
+GOLD.US,D,20200827,000000,10.2187,10.3851,10.2128,10.3131,27929.351536764,0
+GOLD.US,D,20200828,000000,10.3906,10.5445,10.3657,10.5445,21477.610922215,0
+GOLD.US,D,20200831,000000,10.5535,10.5664,10.3394,10.4397,29926.894198946,0
+GOLD.US,D,20200901,000000,10.5182,10.6275,10.5008,10.5619,31038.430035161,0
+GOLD.US,D,20200902,000000,10.5182,10.8023,10.1125,10.7541,43903.651878592,0
+GOLD.US,D,20200903,000000,10.6448,10.6448,10.1164,10.4616,42880.716724974,0
+GOLD.US,D,20200904,000000,10.4879,10.7586,10.3245,10.7367,55965.42662302,0
+GOLD.US,D,20200908,000000,10.5793,11.0506,10.4745,11.0506,77747.098978692,0
+GOLD.US,D,20200909,000000,11.2209,11.282,11.0247,11.1996,52991.262800395,0
+GOLD.US,D,20200910,000000,11.4131,11.4131,11.2254,11.3739,157813.92491992,0
+GOLD.US,D,20200911,000000,13.0976,14.4682,12.8751,14.4682,897679.96590013,0
+GOLD.US,D,20200914,000000,14.8397,15.2444,14.3376,14.7607,289238.94198913,0
+GOLD.US,D,20200915,000000,14.7473,14.876,13.7482,14.0968,181430.03413572,0
+GOLD.US,D,20200916,000000,14.0402,15.1253,14.0402,14.4598,151462.86689923,0
+GOLD.US,D,20200917,000000,14.7558,14.8303,13.115,14.5075,276695.90444605,0
+GOLD.US,D,20200918,000000,14.9509,15.609,14.5934,15.609,227919.21502464,0
+GOLD.US,D,20200921,000000,15.5727,15.7644,15.0468,15.4262,149634.47099473,0
+GOLD.US,D,20200922,000000,15.4401,15.4441,13.7943,14.0501,199228.70307829,0
+GOLD.US,D,20200923,000000,14.1514,15.1516,13.8812,13.8812,125700.20478233,0
+GOLD.US,D,20200924,000000,13.8217,14.6217,13.8217,14.352,110090.37543028,0
+GOLD.US,D,20200925,000000,14.2607,14.8526,14.2378,14.6356,68971.604097854,0
+GOLD.US,D,20200928,000000,15.2524,15.9745,15.1277,15.7733,298469.52219422,0
+GOLD.US,D,20200929,000000,16.0201,16.0201,15.0925,15.3115,389647.67919383,0
+GOLD.US,D,20200930,000000,15.3805,16.0614,15.2345,15.4128,321672.83277519,0
+GOLD.US,D,20201001,000000,15.7689,15.7689,14.8914,15.2663,153549.01024401,0
+GOLD.US,D,20201002,000000,15.1059,15.7391,15.022,15.6224,89837.064849401,0
+GOLD.US,D,20201005,000000,15.6457,16.3052,15.609,16.0658,279134.43686934,0
+GOLD.US,D,20201006,000000,16.1761,16.2903,15.8011,15.9149,116497.81570353,0
+GOLD.US,D,20201007,000000,16.0018,16.409,15.1362,16.34,203018.39591118,0
+GOLD.US,D,20201008,000000,16.4999,16.4999,16.0822,16.4775,125007.50853658,0
+GOLD.US,D,20201009,000000,16.5689,17.1172,16.4592,16.9116,138513.07167696,0
+GOLD.US,D,20201012,000000,16.9116,17.1172,16.2764,16.9116,149006.21160905,0
+GOLD.US,D,20201013,000000,16.9116,17.14,16.3107,17.0759,66275.324234284,0
+GOLD.US,D,20201014,000000,16.994,17.1628,16.925,16.9985,91212.389081528,0
+GOLD.US,D,20201015,000000,16.7834,17.1862,16.329,17.0943,107452.49147115,0
+GOLD.US,D,20201016,000000,17.1405,17.1837,16.4547,16.5505,150391.60410056,0
+GOLD.US,D,20201019,000000,16.6464,17.1355,16.4999,16.5461,132703.68601123,0
+GOLD.US,D,20201020,000000,16.7427,16.9533,15.2891,15.5131,201568.5665596,0
+GOLD.US,D,20201021,000000,15.4903,15.9978,14.9534,15.3209,129145.56314422,0
+GOLD.US,D,20201022,000000,15.1516,15.4078,14.9644,15.0696,56019.795223704,0
+GOLD.US,D,20201023,000000,15.1839,15.4262,15.0284,15.3984,56476.894199828,0
+GOLD.US,D,20201026,000000,15.1059,15.1426,13.8872,14.3203,112836.99659078,0
+GOLD.US,D,20201027,000000,14.2741,14.8963,14.2741,14.6128,42451.80887513,0
+GOLD.US,D,20201028,000000,14.2924,14.5715,13.9816,14.2835,80648.771333737,0
+GOLD.US,D,20201029,000000,14.1464,14.5254,13.9677,14.352,89710.204781137,0
+GOLD.US,D,20201030,000000,14.3933,14.5348,14.0138,14.206,68967.5767941,0
+GOLD.US,D,20201102,000000,14.43,14.43,13.5202,13.703,120968.12287091,0
+GOLD.US,D,20201103,000000,13.1363,14.2333,13.1363,13.9905,126996.99659125,0
+GOLD.US,D,20201104,000000,13.7119,13.9816,13.2868,13.625,115247.33788779,0
+GOLD.US,D,20201105,000000,13.6846,14.1142,13.5316,13.7169,101602.83276788,0
+GOLD.US,D,20201106,000000,13.7576,13.776,13.0857,13.2093,83892.764507906,0
+GOLD.US,D,20201109,000000,13.3236,13.7303,12.0115,12.2588,152024.67577297,0
+GOLD.US,D,20201110,000000,12.6472,13.6757,12.3959,13.4924,172086.68942551,0
+GOLD.US,D,20201111,000000,15.6775,15.7689,13.7119,14.4618,318867.81571025,0
+GOLD.US,D,20201112,000000,14.352,14.6858,13.2555,13.7169,147024.77816188,0
+GOLD.US,D,20201113,000000,13.9905,14.6182,13.8996,14.0004,164938.22526145,0
+GOLD.US,D,20201116,000000,14.206,14.4985,14.0868,14.21,208183.4129762,0
+GOLD.US,D,20201117,000000,14.3063,14.6401,14.2651,14.3337,187748.87372637,0
+GOLD.US,D,20201118,000000,14.3337,14.3977,14.1787,14.21,114866.757683,0
+GOLD.US,D,20201119,000000,14.7543,14.7543,13.9359,14.1464,180141.29693431,0
+GOLD.US,D,20201120,000000,14.204,14.7662,14.204,14.6649,121332.59386069,0
+GOLD.US,D,20201123,000000,14.7806,14.7806,14.3242,14.4106,72288.088739603,0
+GOLD.US,D,20201124,000000,14.3431,14.3431,13.4979,14.2378,134230.03413415,0
+GOLD.US,D,20201125,000000,14.1802,14.5785,14.1802,14.5164,70151.604097894,0
+GOLD.US,D,20201127,000000,14.5164,14.7111,14.5164,14.6316,37453.92491592,0
+GOLD.US,D,20201130,000000,14.2239,15.0686,14.2239,14.6942,147022.76451,0
+GOLD.US,D,20201201,000000,14.9003,15.2415,13.8559,14.2328,225891.4675843,0
+GOLD.US,D,20201202,000000,14.2472,14.574,13.9687,14.1176,74422.559729435,0
+GOLD.US,D,20201203,000000,14.1032,14.1991,13.4547,13.6757,65262.457340052,0
+GOLD.US,D,20201204,000000,13.7963,13.9205,13.4547,13.7045,138690.27304215,0
+GOLD.US,D,20201207,000000,13.911,14.646,13.911,14.4588,190306.21161042,0
+GOLD.US,D,20201208,000000,14.4732,14.5308,14.06,14.3913,105807.33788747,0
+GOLD.US,D,20201209,000000,14.3049,14.6411,14.2378,14.4007,78588.805463362,0
+GOLD.US,D,20201210,000000,14.4201,14.6892,14.2184,14.6123,87042.116043847,0
+GOLD.US,D,20201211,000000,14.5641,14.6699,14.1127,14.5308,81730.102391794,0
+GOLD.US,D,20201214,000000,14.5691,14.8765,14.1896,14.2328,112788.66894573,0
+GOLD.US,D,20201215,000000,14.3863,14.7131,13.9831,14.6267,118602.0819152,0
+GOLD.US,D,20201216,000000,14.6604,15.309,14.4419,14.9534,98676.996590309,0
+GOLD.US,D,20201217,000000,15.1312,15.3472,14.9142,15.1933,87112.593859549,0
+GOLD.US,D,20201218,000000,15.1888,15.2608,14.5641,14.8044,154239.69283789,0
+GOLD.US,D,20201221,000000,14.8526,15.2415,14.7374,15.1551,128678.39590871,0
+GOLD.US,D,20201222,000000,15.1407,15.8851,13.6275,13.7333,943168.36180608,0
+GOLD.US,D,20201223,000000,13.9349,14.1271,13.0077,13.4979,176389.86348709,0
+GOLD.US,D,20201224,000000,13.4884,13.6563,13.2962,13.4259,41229.52218567,0
+GOLD.US,D,20201228,000000,13.5555,13.5555,12.2921,12.4699,229598.60069022,0
+GOLD.US,D,20201229,000000,12.4892,12.5469,12.0473,12.0473,175111.19454507,0
+GOLD.US,D,20201230,000000,12.2633,12.6139,12.0954,12.2827,166980.06826493,0
+GOLD.US,D,20201231,000000,12.2777,12.6487,12.1719,12.3209,247946.99659527,0
+GOLD.US,D,20210104,000000,12.4172,12.8925,12.4172,12.8111,181327.33788998,0
+GOLD.US,D,20210105,000000,12.9695,13.032,12.7748,12.9312,164479.11263345,0
+GOLD.US,D,20210106,000000,12.9263,13.9493,12.9263,13.3345,182996.65529618,0
+GOLD.US,D,20210107,000000,13.547,13.839,13.0931,13.7139,147747.6791858,0
+GOLD.US,D,20210108,000000,13.7571,13.8822,13.0897,13.5649,181925.39249751,0
+GOLD.US,D,20210111,000000,13.5748,13.7596,13.0127,13.2481,150162.04778656,0
+GOLD.US,D,20210112,000000,13.6419,13.6419,13.33,13.5987,47506.075086902,0
+GOLD.US,D,20210113,000000,13.5316,13.7382,13.3489,13.5699,127788.36177899,0
+GOLD.US,D,20210114,000000,13.5937,14.1176,13.5937,13.8822,122409.89761499,0
+GOLD.US,D,20210115,000000,13.8003,13.8003,13.3682,13.6995,115553.41297312,0
+GOLD.US,D,20210119,000000,13.8728,13.8728,13.2575,13.5073,87098.498296409,0
+GOLD.US,D,20210120,000000,13.6707,13.7333,13.3394,13.5649,77384.641640796,0
+GOLD.US,D,20210121,000000,13.99,13.99,13.2143,13.4884,91268.77133409,0
+GOLD.US,D,20210122,000000,13.4403,13.7909,13.1522,13.7427,58631.501708432,0
+GOLD.US,D,20210125,000000,13.7814,13.8202,13.2863,13.3971,92074.23208497,0
+GOLD.US,D,20210126,000000,13.6901,13.7571,13.2625,13.7526,102301.56996927,0
+GOLD.US,D,20210127,000000,13.5604,13.6374,12.9789,13.1522,161408.29352072,0
+GOLD.US,D,20210128,000000,13.3682,13.9215,13.2386,13.4403,125080.00000416,0
+GOLD.US,D,20210129,000000,13.988,13.988,13.4681,13.7283,89253.105805013,0
+GOLD.US,D,20210201,000000,14.6505,17.2562,14.6505,16.0485,639032.42322942,0
+GOLD.US,D,20210202,000000,16.7546,16.7546,14.79,14.8427,204274.91468255,0
+GOLD.US,D,20210203,000000,14.8477,15.8036,14.8477,15.7604,110054.12969649,0
+GOLD.US,D,20210204,000000,15.7604,16.3703,15.7604,16.3703,128911.97952647,0
+GOLD.US,D,20210205,000000,16.6633,16.7427,15.6884,16.0917,147715.46075576,0
+GOLD.US,D,20210208,000000,16.7978,17.2925,16.5868,17.2542,203747.33789073,0
+GOLD.US,D,20210209,000000,17.0958,18.0374,16.3514,17.7488,302384.06144349,0
+GOLD.US,D,20210210,000000,16.2168,16.4954,14.1896,14.6505,786723.72016265,0
+GOLD.US,D,20210211,000000,15.2514,15.2514,14.4826,14.5765,234642.79864261,0
+GOLD.US,D,20210212,000000,14.5402,14.7781,14.2135,14.5308,158399.89761618,0
+GOLD.US,D,20210216,000000,14.7756,15.1744,14.4489,14.4538,186768.22526218,0
+GOLD.US,D,20210217,000000,14.4921,14.6649,14.2328,14.2761,127007.06485064,0
+GOLD.US,D,20210218,000000,14.2905,14.3843,13.8485,13.8629,177898.08874311,0
+GOLD.US,D,20210219,000000,13.9398,14.2805,13.7621,13.8917,148955.87031212,0
+GOLD.US,D,20210222,000000,13.9925,14.3431,13.7814,13.9349,154360.51195052,0
+GOLD.US,D,20210223,000000,13.4353,13.4353,13.1378,13.4353,242260.44369405,0
+GOLD.US,D,20210224,000000,13.2386,13.3971,12.7629,13.2769,357749.41980711,0
+GOLD.US,D,20210225,000000,13.1999,13.3489,12.6045,13.0752,220263.31058752,0
+GOLD.US,D,20210226,000000,14.5547,14.5547,13.6518,13.6612,460997.40615866,0
+GOLD.US,D,20210301,000000,13.695,14.3863,13.6901,14.3143,264763.00342176,0
+GOLD.US,D,20210302,000000,14.3863,14.4682,13.8197,13.8678,255816.34813137,0
+GOLD.US,D,20210303,000000,13.9254,14.0263,13.032,13.7621,676488.36179722,0
+GOLD.US,D,20210304,000000,14.0024,14.8382,13.3971,13.618,2851770.0342244,0
+GOLD.US,D,20210305,000000,13.7765,14.1077,13.4209,13.5987,1434231.6041432,0
+GOLD.US,D,20210308,000000,13.5987,15.4312,13.5123,15.0254,672714.77817934,0
+GOLD.US,D,20210309,000000,15.2752,15.2802,14.6604,14.9485,236203.37884744,0
+GOLD.US,D,20210310,000000,15.1168,16.2193,15.088,16.1592,378471.91127537,0
+GOLD.US,D,20210311,000000,16.332,18.013,16.1254,17.6624,443484.67578265,0
+GOLD.US,D,20210312,000000,17.653,18.0086,16.841,17.6192,208014.26621851,0
+GOLD.US,D,20210315,000000,17.9986,17.9986,16.5287,17.3024,323549.55632474,0
+GOLD.US,D,20210316,000000,17.2925,17.3888,16.9468,17.2781,131853.92491906,0
+GOLD.US,D,20210317,000000,16.9324,17.7732,16.8842,17.725,145278.94198435,0
+GOLD.US,D,20210318,000000,18.6278,19.19,18.2534,18.383,346809.24915828,0
+GOLD.US,D,20210319,000000,18.8344,19.2575,18.7386,19.0892,550741.84302171,0
+GOLD.US,D,20210322,000000,19.1562,19.19,18.7674,19.046,203084.84642313,0
+GOLD.US,D,20210323,000000,19.0122,19.0122,17.5954,17.7588,339141.2628099,0
+GOLD.US,D,20210324,000000,17.946,18.2296,16.4999,16.6588,241912.0819193,0
+GOLD.US,D,20210325,000000,16.5962,17.6962,16.2312,17.437,156128.4982987,0
+GOLD.US,D,20210326,000000,17.581,17.9028,16.9518,17.7444,125597.5085366,0
+GOLD.US,D,20210329,000000,17.73,17.9842,17.1728,17.3456,118753.10580599,0
+GOLD.US,D,20210330,000000,17.3406,17.4991,17.1246,17.2542,113817.64505498,0
+GOLD.US,D,20210331,000000,17.2493,17.6133,17.1628,17.2925,300024.06144341,0
+GOLD.US,D,20210401,000000,17.211,17.4896,16.6489,16.995,168061.39932299,0
+GOLD.US,D,20210405,000000,17.0526,17.2552,16.7705,16.8654,102951.9795256,0
+GOLD.US,D,20210406,000000,16.8654,16.9707,16.6394,16.9563,186719.89761712,0
+GOLD.US,D,20210407,000000,17.0476,18.0518,16.774,17.7826,242395.35836983,0
+GOLD.US,D,20210408,000000,17.9892,18.7336,17.8929,18.6378,141201.29693302,0
+GOLD.US,D,20210409,000000,18.7336,18.7336,18.2628,18.5896,85062.69624856,0
+GOLD.US,D,20210412,000000,18.6328,18.681,18.311,18.316,70268.395906771,0
+GOLD.US,D,20210413,000000,18.3686,18.6616,17.9122,18.2008,96286.791812072,0
+GOLD.US,D,20210414,000000,18.0995,18.46,18.0418,18.316,57910.614336395,0
+GOLD.US,D,20210415,000000,18.3686,18.4625,18.0274,18.1427,99069.658706363,0
+GOLD.US,D,20210416,000000,18.1908,18.1908,17.653,17.9078,128323.99317832,0
+GOLD.US,D,20210419,000000,17.8978,17.9554,17.1917,17.288,105495.22184651,0
+GOLD.US,D,20210420,000000,17.2016,17.3501,16.4135,16.9707,130051.70648896,0
+GOLD.US,D,20210421,000000,16.9851,17.5403,16.8316,17.3337,99800.614337786,0
+GOLD.US,D,20210422,000000,17.3982,17.874,17.1966,17.725,118894.0614374,0
+GOLD.US,D,20210423,000000,17.9962,17.9962,17.6724,17.802,60145.767920087,0
+GOLD.US,D,20210426,000000,17.9942,18.2415,17.802,18.1139,49642.559728612,0
+GOLD.US,D,20210427,000000,17.802,18.2941,17.802,18.0562,129497.95222273,0
+GOLD.US,D,20210428,000000,18.013,18.1188,17.658,18.0756,87912.013654798,0
+GOLD.US,D,20210429,000000,18.2534,18.3329,17.8596,18.1188,56936.00682783,0
+GOLD.US,D,20210430,000000,17.9798,18.0518,17.6724,17.9028,63289.078500396,0
+GOLD.US,D,20210503,000000,18.013,19.0366,17.9366,18.5946,189824.94881177,0
+GOLD.US,D,20210504,000000,18.7962,18.9139,17.9654,18.4118,117701.97952609,0
+GOLD.US,D,20210505,000000,18.8538,19.1994,18.5102,19.19,112492.66211978,0
+GOLD.US,D,20210506,000000,19.262,19.3812,18.1595,18.2584,134683.10580652,0
+GOLD.US,D,20210507,000000,18.306,19.1334,18.306,18.9402,71782.662118426,0
+GOLD.US,D,20210510,000000,18.3016,20.3332,18.3016,19.262,176120.03413554,0
+GOLD.US,D,20210511,000000,18.8444,20.1316,18.818,19.1324,282235.46076023,0
+GOLD.US,D,20210512,000000,19.0942,19.7472,18.599,18.8632,188401.29693459,0
+GOLD.US,D,20210513,000000,21.6636,22.0962,19.8291,21.8176,836704.57340664,0
+GOLD.US,D,20210514,000000,22.341,23.806,22.3172,23.1147,784261.02391684,0
+GOLD.US,D,20210517,000000,23.7871,26.7797,23.7583,26.1118,933140.37545762,0
+GOLD.US,D,20210518,000000,26.6114,27.3895,25.5933,25.7855,623503.13995245,0
+GOLD.US,D,20210519,000000,25.3624,25.8575,23.9455,24.9015,768796.17749994,0
+GOLD.US,D,20210520,000000,25.3241,27.2838,24.8111,27.0677,699619.18091061,0
+GOLD.US,D,20210521,000000,27.4327,27.682,26.1793,26.4817,405942.15018413,0
+GOLD.US,D,20210524,000000,26.4817,26.5274,25.424,25.7229,374788.94199197,0
+GOLD.US,D,20210525,000000,25.5834,26.2945,25.3673,25.4344,222363.54949544,0
+GOLD.US,D,20210526,000000,25.6747,25.8381,25.0167,25.4875,204876.99659384,0
+GOLD.US,D,20210527,000000,25.79,25.9345,24.5365,24.8101,296653.20820098,0
+GOLD.US,D,20210528,000000,24.9303,25.6762,24.8295,25.6122,231406.86007595,0
+GOLD.US,D,20210601,000000,26.1167,26.8597,25.204,26.1743,403614.36861409,0
+GOLD.US,D,20210602,000000,26.4192,26.6263,25.1464,25.4011,339626.55291231,0
+GOLD.US,D,20210603,000000,25.4105,25.4105,24.248,24.3538,247512.04778979,0
+GOLD.US,D,20210604,000000,24.5509,24.5509,23.9455,24.3875,230722.2184377,0
+GOLD.US,D,20210607,000000,24.5986,25.0361,24.1904,24.7188,218068.43004137,0
+GOLD.US,D,20210608,000000,24.7188,24.7813,24.2435,24.3056,153041.56997095,0
+GOLD.US,D,20210609,000000,24.2241,24.5986,23.6431,24.0846,280757.44028236,0
+GOLD.US,D,20210610,000000,24.0995,24.3443,23.5855,23.6044,313070.51195579,0
+GOLD.US,D,20210611,000000,23.7772,23.9863,22.7785,22.9608,283314.77816641,0
+GOLD.US,D,20210614,000000,23.0954,23.5373,22.8664,23.153,291141.84301308,0
+GOLD.US,D,20210615,000000,23.0715,23.7246,22.8168,23.6431,174567.50853822,0
+GOLD.US,D,20210616,000000,23.1674,24.3875,22.9369,24.2579,444513.6518919,0
+GOLD.US,D,20210617,000000,24.1472,24.5946,23.1291,23.2155,299472.32082906,0
+GOLD.US,D,20210618,000000,23.6262,23.6332,22.6792,23.3019,601518.08875718,0
+GOLD.US,D,20210621,000000,23.297,24.4978,22.9613,24.4933,239844.06144141,0
+GOLD.US,D,20210622,000000,24.3875,24.3875,23.9406,24.2818,145045.35836659,0
+GOLD.US,D,20210623,000000,24.4258,24.6661,23.3645,23.5373,186490.34130312,0
+GOLD.US,D,20210624,000000,23.811,23.8666,23.0472,23.6958,279706.31400247,0
+GOLD.US,D,20210625,000000,23.8254,24.0513,23.0954,23.4028,1200043.8908248,0
+GOLD.US,D,20210628,000000,23.6093,23.7966,22.1801,22.7641,187972.38908474,0
+GOLD.US,D,20210629,000000,23.2081,23.2081,21.8558,22.0291,210392.38908549,0
+GOLD.US,D,20210630,000000,21.8945,22.495,21.5772,22.3365,189180.58021106,0
+GOLD.US,D,20210701,000000,22.3509,22.6439,22.048,22.4805,108481.4675804,0
+GOLD.US,D,20210702,000000,22.4805,22.9295,21.8896,22.0867,92446.757682252,0
+GOLD.US,D,20210706,000000,22.0912,22.6216,21.8846,22.4805,156879.5904489,0
+GOLD.US,D,20210707,000000,22.4855,22.6797,21.9904,22.2834,174050.00000578,0
+GOLD.US,D,20210708,000000,22.0435,22.1155,21.3756,21.5727,165640.98976659,0
+GOLD.US,D,20210709,000000,22.1731,22.1731,21.5668,22.0147,93928.805463871,0
+GOLD.US,D,20210712,000000,21.9859,22.634,21.7024,22.3077,151587.71331562,0
+GOLD.US,D,20210713,000000,21.9015,22.7447,21.688,21.8369,144537.91809354,0
+GOLD.US,D,20210714,000000,22.0962,22.3385,21.3374,21.3418,104943.48123216,0
+GOLD.US,D,20210715,000000,21.6254,21.7838,20.66,21.4287,156843.34471511,0
+GOLD.US,D,20210716,000000,21.8151,21.981,21.0131,21.2221,114486.17747821,0
+GOLD.US,D,20210719,000000,20.588,21.1357,20.2706,21.0876,151454.81229172,0
+GOLD.US,D,20210720,000000,21.025,22.2064,20.953,22.0818,136668.56655744,0
+GOLD.US,D,20210721,000000,21.3756,22.86,21.3756,22.7348,112845.05119829,0
+GOLD.US,D,20210722,000000,22.6583,22.927,22.3028,22.6727,85495.631402158,0
+GOLD.US,D,20210723,000000,22.9608,23.0427,22.2253,22.7348,80237.986350788,0
+GOLD.US,D,20210726,000000,22.7348,24.1904,22.7348,23.5468,185670.7849891,0
+GOLD.US,D,20210727,000000,23.4892,23.8015,22.7641,23.4221,121467.50853646,0
+GOLD.US,D,20210728,000000,23.5805,23.8204,22.9896,23.6044,81377.713313284,0
+GOLD.US,D,20210729,000000,23.8591,24.9303,23.7295,24.4739,102259.28327985,0
+GOLD.US,D,20210730,000000,24.3587,25.1752,24.1015,24.469,174323.85666108,0
+GOLD.US,D,20210802,000000,24.911,25.1185,24.0032,24.1377,144360.71672835,0
+GOLD.US,D,20210803,000000,24.3344,24.8822,23.8447,24.762,73397.61092394,0
+GOLD.US,D,20210804,000000,24.762,25.0361,24.5226,24.6756,91723.856658337,0
+GOLD.US,D,20210805,000000,24.7381,25.1225,24.3443,24.546,99788.532426523,0
+GOLD.US,D,20210806,000000,24.6949,24.8245,24.1338,24.613,95094.70990077,0
+GOLD.US,D,20210809,000000,24.9254,24.9254,23.73,23.8254,281041.36519705,0
+GOLD.US,D,20210810,000000,23.7295,24.248,23.5418,24.0896,110138.70307533,0
+GOLD.US,D,20210811,000000,24.3056,24.3056,23.8159,24.2192,141904.06143816,0
+GOLD.US,D,20210812,000000,24.1139,24.4595,23.7196,24.0752,170016.65529575,0
+GOLD.US,D,20210813,000000,24.2435,24.314,23.7628,24.0752,95805.529013422,0
+GOLD.US,D,20210816,000000,23.7966,24.4402,23.3933,24.0945,115452.73037926,0
+GOLD.US,D,20210817,000000,23.9361,23.9361,22.4935,23.4604,255047.13311427,0
+GOLD.US,D,20210818,000000,23.3595,23.4316,22.706,22.7447,129642.93515789,0
+GOLD.US,D,20210819,000000,22.0386,22.5431,21.616,22.053,139370.88737664,0
+GOLD.US,D,20210820,000000,22.3172,22.7735,22.0619,22.6871,149938.53242819,0
+GOLD.US,D,20210823,000000,22.9081,23.3884,22.6226,23.0521,85322.457340718,0
+GOLD.US,D,20210824,000000,23.0328,23.4554,22.8361,23.3114,75362.935156087,0
+GOLD.US,D,20210825,000000,23.2587,23.4842,23.1386,23.1818,50878.941981212,0
+GOLD.US,D,20210826,000000,23.1336,23.1579,22.5044,22.7159,63613.276452625,0
+GOLD.US,D,20210827,000000,22.7398,23.2275,22.7398,23.225,78562.627988958,0
+GOLD.US,D,20210830,000000,23.2488,23.8204,23.0904,23.3357,217859.01024615,0
+GOLD.US,D,20210831,000000,23.3019,23.7727,23.2056,23.3019,59535.631401295,0
+GOLD.US,D,20210901,000000,23.4365,23.6093,23.0785,23.518,81045.460753546,0
+GOLD.US,D,20210902,000000,23.5855,23.8254,23.3258,23.734,98634.709900888,0
+GOLD.US,D,20210903,000000,23.6287,23.9679,23.3476,23.806,158017.30375952,0
+GOLD.US,D,20210907,000000,23.883,24.1859,23.3546,23.7534,203102.96929002,0
+GOLD.US,D,20210908,000000,23.9167,23.9888,23.1147,23.6431,297533.17407132,0
+GOLD.US,D,20210909,000000,23.7439,25.7085,23.7007,24.9974,449209.48806953,0
+GOLD.US,D,20210910,000000,27.8603,29.3015,26.4241,27.9999,1069810.9556669,0
+GOLD.US,D,20210913,000000,27.8603,28.1032,26.4723,28.0187,593515.83619719,0
+GOLD.US,D,20210914,000000,27.8603,28.9653,27.4238,27.6155,345385.5972811,0
+GOLD.US,D,20210915,000000,28.1151,28.6003,27.7645,28.4131,238525.11946185,0
+GOLD.US,D,20210916,000000,28.5327,29.4688,27.5097,29.3447,387275.59728249,0
+GOLD.US,D,20210917,000000,28.7339,29.6611,27.7257,28.5054,543601.43346516,0
+GOLD.US,D,20210920,000000,27.7257,28.5551,27.0603,27.8996,319874.64164885,0
+GOLD.US,D,20210921,000000,28.1131,28.6395,27.2684,28.4508,226058.6006901,0
+GOLD.US,D,20210922,000000,28.8034,29.3348,28.3316,28.6792,230841.02389845,0
+GOLD.US,D,20210923,000000,28.8034,29.6576,28.7935,29.2503,189448.39591073,0
+GOLD.US,D,20210924,000000,28.8257,29.2752,28.0138,28.277,176105.9385724,0
+GOLD.US,D,20210927,000000,28.3117,29.0716,28.2467,28.6792,103789.65870652,0
+GOLD.US,D,20210928,000000,28.7935,28.8828,27.8151,28.4756,149020.30717219,0
+GOLD.US,D,20210929,000000,28.7587,29.0517,28.0287,28.8878,99806.655293418,0
+GOLD.US,D,20210930,000000,29.0517,30.3925,28.7885,29.8065,258349.52219288,0
+GOLD.US,D,20211001,000000,30.0449,31.2815,29.4093,31.2467,176043.51536421,0
+GOLD.US,D,20211004,000000,31.4007,31.8575,30.4415,30.76,160294.74403263,0
+GOLD.US,D,20211005,000000,30.9984,31.8824,30.7501,31.6639,160465.90444219,0
+GOLD.US,D,20211006,000000,31.1822,32.528,30.9984,31.9519,189530.9556377,0
+GOLD.US,D,20211007,000000,32.3194,33.9259,32.0968,33.6205,292750.75086297,0
+GOLD.US,D,20211008,000000,33.8837,34.7627,33.2828,34.276,201014.81229337,0
+GOLD.US,D,20211011,000000,34.2264,34.2661,32.8657,33.0544,150770.17065347,0
+GOLD.US,D,20211012,000000,32.9451,32.9451,32.3085,32.3492,150083.51536335,0
+GOLD.US,D,20211013,000000,32.4758,33.7695,32.4088,33.551,145738.05461235,0
+GOLD.US,D,20211014,000000,34.0426,34.9067,33.0345,33.8589,194410.03413615,0
+GOLD.US,D,20211015,000000,34.4349,35.0905,33.3126,34.1668,246056.17748258,0
+GOLD.US,D,20211018,000000,34.5939,35.2944,33.7089,34.0128,119892.83276849,0
+GOLD.US,D,20211019,000000,34.2711,35.1948,33.0395,33.4467,137520.3413015,0
+GOLD.US,D,20211020,000000,33.3871,33.7745,33.0544,33.6404,75956.962459861,0
+GOLD.US,D,20211021,000000,33.3424,33.5559,32.3641,33.253,94009.351538959,0
+GOLD.US,D,20211022,000000,33.3325,33.8341,32.8589,33.7248,85878.225258826,0
+GOLD.US,D,20211025,000000,35.0978,35.3785,33.7993,34.718,167040.47782125,0
+GOLD.US,D,20211026,000000,35.0408,36.3817,34.3952,35.1799,134242.11604542,0
+GOLD.US,D,20211027,000000,34.9067,35.6715,34.7776,35.5424,106185.90444039,0
+GOLD.US,D,20211028,000000,35.4033,36.8087,35.3934,36.1334,183765.87031327,0
+GOLD.US,D,20211029,000000,36.5654,37.509,35.1252,37.2408,211818.05461455,0
+GOLD.US,D,20211101,000000,38.1272,38.1272,36.9478,37.0968,167245.87031272,0
+GOLD.US,D,20211102,000000,36.9081,38.239,36.5108,38.1695,157076.92833286,0
+GOLD.US,D,20211103,000000,38.1794,39.5798,37.9063,39.2322,153891.33106313,0
+GOLD.US,D,20211104,000000,39.7288,40.1882,38.5121,38.5916,164581.80887919,0
+GOLD.US,D,20211105,000000,37.9261,37.9261,33.5212,35.7361,461678.02049315,0
+GOLD.US,D,20211108,000000,35.5772,35.6566,32.8061,33.3871,396306.82595173,0
+GOLD.US,D,20211109,000000,33.397,34.8819,33.3573,34.2313,171732.28669512,0
+GOLD.US,D,20211110,000000,34.0824,35.1128,33.9185,34.7726,173129.7610979,0
+GOLD.US,D,20211111,000000,35.2444,36.3221,34.8893,36.034,172880.06826513,0
+GOLD.US,D,20211112,000000,36.1532,37.5984,36.1532,37.3153,172813.61775318,0
+GOLD.US,D,20211115,000000,37.1961,37.6239,36.2525,37.0124,120037.81570365,0
+GOLD.US,D,20211116,000000,36.913,37.2408,36.1532,36.5356,102847.26962799,0
+GOLD.US,D,20211117,000000,36.5356,36.5654,35.2693,35.8702,80084.948808121,0
+GOLD.US,D,20211118,000000,35.6318,35.6318,34.1469,34.6237,194508.70307813,0
+GOLD.US,D,20211119,000000,34.6634,34.7627,33.2927,33.2927,109945.39249512,0
+GOLD.US,D,20211122,000000,33.3275,34.9912,33.3275,34.579,226439.18089489,0
+GOLD.US,D,20211123,000000,34.3605,34.9216,33.9532,34.6882,174915.87031298,0
+GOLD.US,D,20211124,000000,34.5243,35.011,33.8911,34.8571,117458.32764895,0
+GOLD.US,D,20211126,000000,33.9036,35.4133,33.9036,35.1203,101427.64505456,0
+GOLD.US,D,20211129,000000,35.4182,36.1979,35.0805,35.5474,155913.03754784,0
+GOLD.US,D,20211130,000000,35.0408,35.746,33.6155,34.3903,553548.87373853,0
+GOLD.US,D,20211201,000000,35.2444,35.5424,32.9302,33.104,169527.33788959,0
+GOLD.US,D,20211202,000000,33.0991,33.1736,30.7898,31.4305,393534.02731683,0
+GOLD.US,D,20211203,000000,31.5149,31.6887,29.5498,30.5167,255598.87372863,0
+GOLD.US,D,20211206,000000,30.5117,31.3709,30.1492,31.2566,114101.56996966,0
+GOLD.US,D,20211207,000000,31.7731,32.7788,31.3858,31.644,173045.18771906,0
+GOLD.US,D,20211208,000000,31.7086,33.551,31.7086,33.0494,201216.17748109,0
+GOLD.US,D,20211209,000000,33.0295,33.2133,30.6806,30.7948,158623.41297455,0
+GOLD.US,D,20211210,000000,30.9587,31.1822,30.0697,30.2982,150776.2116091,0
+GOLD.US,D,20211213,000000,30.2783,30.4372,29.3661,29.7519,131851.91126718,0
+GOLD.US,D,20211214,000000,29.4093,29.9108,28.8878,29.0368,166613.58362328,0
+GOLD.US,D,20211215,000000,29.2454,29.6824,28.6047,29.6029,263816.58703948,0
+GOLD.US,D,20211216,000000,30.0747,31.8625,29.0765,29.1709,131493.48123304,0
+GOLD.US,D,20211217,000000,29.0865,29.6476,28.6594,29.4291,144417.09898091,0
+GOLD.US,D,20211220,000000,29.1858,29.1858,27.5966,28.8034,183838.36178085,0
+GOLD.US,D,20211221,000000,29.2603,29.3124,28.7661,29.3,145993.78840075,0
+GOLD.US,D,20211222,000000,28.5973,29.6278,28.5973,29.449,214224.3686078,0
+GOLD.US,D,20211223,000000,29.7544,30.7153,29.2479,30.5515,140842.86689888,0
+GOLD.US,D,20211227,000000,30.5415,31.1176,29.9605,30.4472,81192.457340581,0
+GOLD.US,D,20211228,000000,30.3876,31.2268,29.6079,29.7445,88036.860071184,0
+GOLD.US,D,20211229,000000,29.8115,29.9901,29.1014,29.2255,77032.252562286,0
+GOLD.US,D,20211230,000000,29.0467,30.2932,29.0467,30.1542,98735.392494748,0
+GOLD.US,D,20211231,000000,30.1542,30.8594,29.4645,30.3429,113479.35153961,0
+GOLD.US,D,20220103,000000,30.3429,30.8867,29.0616,29.4043,181587.09898214,0
+GOLD.US,D,20220104,000000,29.6923,30.4651,28.7239,29.3795,128448.83959471,0
+GOLD.US,D,20220105,000000,29.4986,30.2883,28.3515,28.4508,94091.911265924,0
+GOLD.US,D,20220106,000000,28.4359,28.7984,27.0454,28.0237,131525.69966307,0
+GOLD.US,D,20220107,000000,28.2373,28.5452,27.7059,27.9592,93685.15358673,0
+GOLD.US,D,20220110,000000,27.7506,28.8034,27.3136,28.7885,151291.70648967,0
+GOLD.US,D,20220111,000000,28.5452,29.3695,27.9889,29.2553,140720.03413437,0
+GOLD.US,D,20220112,000000,29.3894,29.4539,28.9365,29.295,117289.18089127,0
+GOLD.US,D,20220113,000000,29.2752,29.7767,28.4781,29.3149,132631.19454366,0
+GOLD.US,D,20220114,000000,29.1957,29.3584,28.6594,29.1758,134757.61092598,0
+GOLD.US,D,20220118,000000,29.2752,29.7618,28.2962,29.4242,224359.07850575,0
+GOLD.US,D,20220119,000000,29.6725,30.1616,28.9524,29.9009,201594.744034,0
+GOLD.US,D,20220120,000000,29.9853,31.5645,29.1262,29.3298,236696.72355735,0
+GOLD.US,D,20220121,000000,28.9871,29.3596,28.3589,28.5154,254962.55973543,0
+GOLD.US,D,20220124,000000,27.9343,29.6824,27.5246,29.5235,281870.98977046,0
+GOLD.US,D,20220125,000000,29.2454,29.5483,28.0652,29.3745,194337.54266857,0
+GOLD.US,D,20220126,000000,29.593,30.4968,28.7984,29.4738,171214.77816268,0
+GOLD.US,D,20220127,000000,29.6874,30.0059,29.0418,29.2056,138158.66894657,0
+GOLD.US,D,20220128,000000,29.4639,29.4738,28.4011,29.3099,123287.84983345,0
+GOLD.US,D,20220131,000000,29.3596,30.7948,28.9673,30.7402,138863.44710359,0
+GOLD.US,D,20220201,000000,31.0034,32.1903,30.0449,31.7731,157242.04778679,0
+GOLD.US,D,20220202,000000,32.0413,32.081,31.0381,31.942,108678.80546436,0
+GOLD.US,D,20220203,000000,31.8029,32.0314,30.8867,31.3758,129413.37884389,0
+GOLD.US,D,20220204,000000,31.2318,31.5596,30.4621,31.2914,102738.53242662,0
+GOLD.US,D,20220207,000000,31.053,33.2431,31.053,33.1736,252407.23550327,0
+GOLD.US,D,20220208,000000,33.2729,34.3654,32.8185,34.3406,344537.8498408,0
+GOLD.US,D,20220209,000000,36.0042,36.7492,34.8521,36.7492,506884.50513629,0
+GOLD.US,D,20220210,000000,36.3519,38.239,35.6152,37.2706,451513.10581705,0
+GOLD.US,D,20220211,000000,37.2458,37.6762,36.8207,37.2259,331112.8327755,0
+GOLD.US,D,20220214,000000,37.4941,37.9907,36.3311,36.5108,261947.91809744,0
+GOLD.US,D,20220215,000000,37.1315,37.3401,36.1234,36.5008,162260.06826478,0
+GOLD.US,D,20220216,000000,36.5505,37.1067,36.3668,36.5902,131306.21160846,0
+GOLD.US,D,20220217,000000,36.2873,36.973,35.3437,35.3934,161819.07850367,0
+GOLD.US,D,20220218,000000,35.2047,35.7647,34.2661,35.0209,202774.74403404,0
+GOLD.US,D,20220222,000000,34.6882,35.016,33.7951,33.9036,162525.87031257,0
+GOLD.US,D,20220223,000000,33.9781,34.4225,32.9501,32.96,174909.82935735,0
+GOLD.US,D,20220224,000000,32.4137,33.8489,31.9022,33.7844,169583.72014215,0
+GOLD.US,D,20220225,000000,33.7695,35.1848,33.1968,35.0259,166510.88737755,0
+GOLD.US,D,20220228,000000,34.6535,35.7957,34.2711,35.6069,186758.15700279,0
+GOLD.US,D,20220301,000000,35.7659,36.0514,35.085,35.2991,220635.8361848,0
+GOLD.US,D,20220302,000000,35.2991,37.2458,35.2991,36.9528,338041.80888495,0
+GOLD.US,D,20220303,000000,37.2458,38.7704,36.7327,38.6214,296359.21502691,0
+GOLD.US,D,20220304,000000,38.239,38.4699,37.2656,37.6381,216723.3105874,0
+GOLD.US,D,20220307,000000,37.7424,37.8566,35.1699,35.2693,438462.62800091,0
+GOLD.US,D,20220308,000000,35.3934,36.8485,35.1948,35.5126,215815.15359079,0
+GOLD.US,D,20220309,000000,36.188,37.4767,36.188,37.0968,191464.06143981,0
+GOLD.US,D,20220310,000000,36.4065,37.144,35.9248,36.4462,175447.47440856,0
+GOLD.US,D,20220311,000000,37.4543,37.6579,34.6187,34.8024,270155.56314891,0
+GOLD.US,D,20220314,000000,35.304,35.9273,34.132,34.4747,179112.32082506,0
+GOLD.US,D,20220315,000000,34.3207,35.0905,33.7124,34.3754,303183.48123874,0
+GOLD.US,D,20220316,000000,34.862,36.2873,34.3033,36.1781,506763.68602366,0
+GOLD.US,D,20220317,000000,36.2227,36.9428,35.6367,36.9428,340808.56656422,0
+GOLD.US,D,20220318,000000,36.9379,37.499,36.4065,37.0223,388854.30035421,0
+GOLD.US,D,20220321,000000,37.802,40.3024,37.2865,40.2751,508167.20138207,0
+GOLD.US,D,20220322,000000,40.9207,41.2186,38.0105,39.0187,381001.05803313,0
+GOLD.US,D,20220323,000000,38.9938,41.2186,38.9938,39.3017,214842.5597341,0
+GOLD.US,D,20220324,000000,39.4904,40.4439,38.9889,39.7338,197883.58362432,0
+GOLD.US,D,20220325,000000,39.555,39.9558,39.0683,39.4308,139107.09898073,0
+GOLD.US,D,20220328,000000,39.4308,39.6954,38.2638,38.6611,178870.6825998,0
+GOLD.US,D,20220329,000000,38.6611,41.3875,38.5916,41.2633,358860.95564332,0
+GOLD.US,D,20220330,000000,41.2633,41.4396,39.4538,39.5351,174968.22526179,0
+GOLD.US,D,20220331,000000,39.6643,39.6643,37.8417,38.4078,336646.34813405,0
+GOLD.US,D,20220401,000000,39.0187,40.146,39.0187,39.6643,178026.96246325,0
+GOLD.US,D,20220404,000000,39.7288,40.3148,38.532,39.0286,140987.84983404,0
+GOLD.US,D,20220405,000000,38.8895,39.6345,38.2241,38.239,203060.6826006,0
+GOLD.US,D,20220406,000000,38.0552,38.2588,37.3103,37.504,177577.91809464,0
+GOLD.US,D,20220407,000000,37.5835,38.1248,37.067,37.5934,119119.59044764,0
+GOLD.US,D,20220408,000000,37.5288,39.0981,37.2458,38.4873,186677.6109277,0
+GOLD.US,D,20220411,000000,38.4873,39.1081,37.6977,38.0602,100662.45734123,0
+GOLD.US,D,20220412,000000,38.2489,39.6643,38.2489,38.7654,217947.61092874,0
+GOLD.US,D,20220413,000000,38.9839,40.7419,38.9789,40.727,185803.686013,0
+GOLD.US,D,20220414,000000,40.7518,42.6141,40.727,41.7202,307450.40956653,0
+GOLD.US,D,20220418,000000,42.1225,43.2051,41.7748,42.7383,248373.89079323,0
+GOLD.US,D,20220419,000000,43.1604,43.8308,41.5762,43.7464,223843.58362518,0
+GOLD.US,D,20220420,000000,44.0493,44.248,43.0561,43.8705,191896.99659341,0
+GOLD.US,D,20220421,000000,44.0344,44.2927,40.0417,40.6575,314999.59045415,0
+GOLD.US,D,20220422,000000,40.2652,41.2876,38.7654,39.0286,248470.54608334,0
+GOLD.US,D,20220425,000000,38.4078,38.7207,37.5735,38.6512,160053.10580736,0
+GOLD.US,D,20220426,000000,38.383,38.4972,37.1415,37.6083,157747.47440797,0
+GOLD.US,D,20220427,000000,37.9907,38.8597,37.499,38.5121,161118.3276504,0
+GOLD.US,D,20220428,000000,39.2024,39.4259,37.5686,39.2968,140297.16724016,0
+GOLD.US,D,20220429,000000,39.0932,40.5879,38.7704,39.1329,302929.76110221,0
+GOLD.US,D,20220502,000000,39.0783,39.0783,36.1582,37.4394,413106.72356321,0
+GOLD.US,D,20220503,000000,37.1961,38.6859,36.9478,37.6033,254410.81912108,0
+GOLD.US,D,20220504,000000,37.9112,38.5792,36.0489,38.4625,318668.46417441,0
+GOLD.US,D,20220505,000000,38.5965,38.8349,36.4264,37.0471,357336.62117228,0
+GOLD.US,D,20220506,000000,37.3699,38.1794,34.132,34.9216,453236.79182393,0
+GOLD.US,D,20220509,000000,34.1271,34.5939,32.6571,32.7514,307285.2901126,0
+GOLD.US,D,20220510,000000,33.2778,33.4949,31.7185,32.235,306185.83618765,0
+GOLD.US,D,20220511,000000,31.9618,32.6769,30.5614,30.6508,235418.05461533,0
+GOLD.US,D,20220512,000000,30.1691,31.6738,29.6079,30.4919,292432.59386637,0
+GOLD.US,D,20220513,000000,31.1871,32.4533,30.7948,31.5695,333790.98977218,0
+GOLD.US,D,20220516,000000,31.3758,31.9122,29.8677,31.2616,205664.33447782,0
+GOLD.US,D,20220517,000000,31.8277,32.6074,31.5447,32.2697,163828.70307711,0
+GOLD.US,D,20220518,000000,32.0115,32.0115,30.4819,30.8792,213332.3208262,0
+GOLD.US,D,20220519,000000,30.7402,32.667,30.7402,32.1058,193538.12287332,0
+GOLD.US,D,20220520,000000,32.374,32.374,30.6359,31.4056,163673.65188257,0
+GOLD.US,D,20220523,000000,32.0463,34.8688,32.0463,34.5194,367153.17407363,0
+GOLD.US,D,20220524,000000,33.9632,35.2196,33.0941,35.0507,300906.04096563,0
+GOLD.US,D,20220525,000000,35.0507,39.0286,34.5745,38.6859,460226.17748969,0
+GOLD.US,D,20220526,000000,39.0236,40.2354,38.3801,39.7288,401699.38567887,0
+GOLD.US,D,20220527,000000,40.1013,40.2254,38.3135,38.5816,303127.09898618,0
+GOLD.US,D,20220531,000000,38.6959,38.6959,37.1315,37.7573,400569.72697576,0
+GOLD.US,D,20220601,000000,37.9658,37.9658,36.2128,36.2873,257562.1843089,0
+GOLD.US,D,20220602,000000,36.769,38.0453,36.4766,37.6877,338223.0375539,0
+GOLD.US,D,20220603,000000,36.9577,37.7821,36.4661,36.7541,135619.45392942,0
+GOLD.US,D,20220606,000000,37.216,37.3749,33.9036,34.2562,456748.60069777,0
+GOLD.US,D,20220607,000000,35.5871,35.5871,33.7099,34.7627,285022.35495827,0
+GOLD.US,D,20220608,000000,34.2363,34.7329,33.104,33.6304,248446.38226081,0
+GOLD.US,D,20220609,000000,33.1636,33.5113,32.2201,32.518,236580.93857441,0
+GOLD.US,D,20220610,000000,32.3393,33.9383,31.7831,33.5311,248112.1160492,0
+GOLD.US,D,20220613,000000,32.3194,32.379,29.9953,30.1641,326300.204789,0
+GOLD.US,D,20220614,000000,30.1641,31.0481,29.588,30.6905,187785.11946016,0
+GOLD.US,D,20220615,000000,31.0083,32.0314,30.4422,31.3758,183653.10580815,0
+GOLD.US,D,20220616,000000,30.621,31.2864,29.8321,31.0779,161630.80205315,0
+GOLD.US,D,20220617,000000,31.1275,31.9022,30.5316,30.8494,183777.95222454,0
+GOLD.US,D,20220621,000000,31.2765,32.3988,30.8892,31.9221,147068.07167724,0
+GOLD.US,D,20220622,000000,31.1573,32.4485,31.1573,31.7632,137827.42321277,0
+GOLD.US,D,20220623,000000,31.8228,32.4882,31.3659,31.9221,175419.28328228,0
+GOLD.US,D,20220624,000000,32.2499,33.5907,32.2499,33.2729,173697.61092727,0
+GOLD.US,D,20220627,000000,33.2729,34.276,32.9054,34.0476,110102.45734154,0
+GOLD.US,D,20220628,000000,34.2562,34.5045,32.2697,32.6372,147956.09215509,0
+GOLD.US,D,20220629,000000,32.4286,32.6372,31.4752,31.7831,88192.918091667,0
+GOLD.US,D,20220630,000000,31.0878,32.1803,30.5316,32.0314,147812.11604587,0
+GOLD.US,D,20220701,000000,31.9718,32.7663,31.5546,32.081,116032.6621199,0
+GOLD.US,D,20220705,000000,32.0115,32.0115,27.2001,27.5023,421694.94881947,0
+GOLD.US,D,20220706,000000,27.2838,27.5867,25.6335,27.0057,543350.73380645,0
+GOLD.US,D,20220707,000000,27.3136,28.5452,26.8865,28.2671,505538.37885638,0
+GOLD.US,D,20220708,000000,28.2571,28.8072,27.5718,27.7903,174783.97611502,0
+GOLD.US,D,20220711,000000,26.9361,28.6345,26.9361,28.4458,207718.25939257,0
+GOLD.US,D,20220712,000000,28.2075,28.8034,27.5619,27.7506,103559.09556658,0
+GOLD.US,D,20220713,000000,27.0951,28.3564,26.9133,27.9492,141457.03072142,0
+GOLD.US,D,20220714,000000,27.7208,27.8499,26.5885,27.7506,125947.88396323,0
+GOLD.US,D,20220715,000000,28.3664,28.5601,27.5321,28.4955,110574.65870675,0
+GOLD.US,D,20220718,000000,29.1212,29.8314,28.9424,29.1014,129969.146762,0
+GOLD.US,D,20220719,000000,29.3497,30.8147,28.5429,30.4323,196677.40614988,0
+GOLD.US,D,20220720,000000,30.5217,30.5217,28.7339,29.9853,181394.79522787,0
+GOLD.US,D,20220721,000000,29.8264,29.8959,28.863,29.3199,143686.14334948,0
+GOLD.US,D,20220722,000000,29.3099,29.4192,27.7108,28.0684,145255.78498776,0
+GOLD.US,D,20220725,000000,28.2968,28.9822,27.7307,28.6047,79905.73379105,0
+GOLD.US,D,20220726,000000,28.4458,28.8729,27.9542,28.4558,99913.37884291,0
+GOLD.US,D,20220727,000000,28.7339,30.323,28.2174,30.323,126791.60409978,0
+GOLD.US,D,20220728,000000,30.323,30.9289,29.5086,29.9357,92950.170651552,0
+GOLD.US,D,20220729,000000,30.1244,30.5117,29.2603,30.0946,96777.116044171,0
+GOLD.US,D,20220801,000000,29.9059,30.6607,29.4887,30.3826,98978.03754595,0
+GOLD.US,D,20220802,000000,30.3826,31.7235,29.4959,31.0183,135767.45734239,0
+GOLD.US,D,20220803,000000,31.3659,32.7763,31.1077,32.1903,234481.70649243,0
+GOLD.US,D,20220804,000000,32.1903,33.5609,31.8128,33.2629,241602.98635615,0
+GOLD.US,D,20220805,000000,32.7365,32.7365,30.6905,32.6273,188145.56314618,0
+GOLD.US,D,20220808,000000,33.2332,33.4815,32.518,33.402,142936.05802523,0
+GOLD.US,D,20220809,000000,33.6106,34.2164,32.8956,33.8887,232585.85325005,0
+GOLD.US,D,20220810,000000,34.7627,35.6566,34.4052,34.9216,229223.05461512,0
+GOLD.US,D,20220811,000000,35.2693,35.8553,34.5442,35.2593,165481.9112683,0
+GOLD.US,D,20220812,000000,35.5076,35.8782,34.9117,35.453,131697.86689857,0
+GOLD.US,D,20220815,000000,34.8918,35.2295,33.993,34.862,142137.64505592,0
+GOLD.US,D,20220816,000000,34.8521,35.458,33.9085,35.1501,108339.50512305,0
+GOLD.US,D,20220817,000000,34.7031,35.3437,34.4052,35.0507,91946.365190768,0
+GOLD.US,D,20220818,000000,35.1103,35.7659,34.4349,35.458,145811.55290587,0
+GOLD.US,D,20220819,000000,34.9018,34.9812,34.2562,34.7131,132865.78498735,0
+GOLD.US,D,20220822,000000,33.7794,34.2462,32.9004,33.2034,155648.24232599,0
+GOLD.US,D,20220823,000000,33.2034,34.1668,33.0047,33.5609,224698.37884705,0
+GOLD.US,D,20220824,000000,33.4914,35.6367,33.4914,35.3785,224992.37202113,0
+GOLD.US,D,20220825,000000,35.6765,36.8584,34.9564,36.8286,177642.35495471,0
+GOLD.US,D,20220826,000000,36.5505,37.7324,36.0986,36.4115,241070.37543463,0
+GOLD.US,D,20220829,000000,35.9645,36.9478,35.5176,36.1632,181905.25597874,0
+GOLD.US,D,20220830,000000,36.5604,37.0074,34.8223,35.0607,176011.29693417,0
+GOLD.US,D,20220831,000000,34.7131,35.1948,29.0865,30.7004,1314394.1468013,0
+GOLD.US,D,20220901,000000,30.5713,30.5713,27.3285,27.8002,646714.50514094,0
+GOLD.US,D,20220902,000000,28.1578,29.2603,27.8797,28.714,265041.89420676,0
+GOLD.US,D,20220906,000000,28.7637,28.8928,27.5519,27.7605,348940.69967029,0
+GOLD.US,D,20220907,000000,27.6811,28.8034,27.5718,28.6246,169185.01707047,0
+GOLD.US,D,20220908,000000,28.5749,29.6874,27.9146,29.5384,327983.61775834,0
+GOLD.US,D,20220909,000000,28.5849,29.1907,28.3266,28.8531,180236.94539848,0
+GOLD.US,D,20220912,000000,28.8233,29.6476,28.5551,28.8531,181884.11263403,0
+GOLD.US,D,20220913,000000,27.9294,28.8133,27.9194,28.2075,186955.49488676,0
+GOLD.US,D,20220914,000000,28.1975,28.8531,27.3434,27.7406,118015.102393,0
+GOLD.US,D,20220915,000000,27.6016,28.0684,26.4395,26.5587,138676.17747901,0
+GOLD.US,D,20220916,000000,26.1912,26.3303,24.6021,25.2278,449572.95223337,0
+GOLD.US,D,20220919,000000,24.8802,26.1366,24.8802,25.5953,115801.09215402,0
+GOLD.US,D,20220920,000000,25.1185,25.2774,23.738,23.8969,186712.84983555,0
+GOLD.US,D,20220921,000000,24.2445,24.5822,23.5493,24.2644,248415.17065672,0
+GOLD.US,D,20220922,000000,24.8504,26.0621,24.6219,25.6747,264878.7884047,0
+GOLD.US,D,20220923,000000,24.7808,26.3601,24.175,26.3104,258444.16383111,0
+GOLD.US,D,20220926,000000,26.1118,26.7474,25.2377,25.347,210440.71673054,0
+GOLD.US,D,20220927,000000,25.7343,26.8169,25.5854,26.6183,152197.84983441,0
+GOLD.US,D,20220928,000000,26.3203,27.9592,26.3203,27.8797,176551.9624632,0
+GOLD.US,D,20220929,000000,27.4526,28.1578,27.0702,28.128,162446.33106342,0
+GOLD.US,D,20220930,000000,28.0783,29.1907,27.4526,28.1975,504641.29694509,0
+GOLD.US,D,20221003,000000,29.002,29.3,28.2869,29.0219,160321.92833297,0
+GOLD.US,D,20221004,000000,29.5483,30.0449,28.9822,29.4688,152088.1058071,0
+GOLD.US,D,20221005,000000,29.0517,29.4291,28.6246,29.3,102070.00000339,0
+GOLD.US,D,20221006,000000,29.17,29.66,29.15,29.24,92684,0
+GOLD.US,D,20221007,000000,29,29.16,27.975,28.22,97576,0
+GOLD.US,D,20221010,000000,28.28,28.38,27.7,28,59300,0
+GOLD.US,D,20221011,000000,27.9,28.42,27,27.32,132736,0
+GOLD.US,D,20221012,000000,27.44,27.88,26.99,27.2,57930,0
+GOLD.US,D,20221013,000000,26.9,28.27,26.29,28.19,92939,0
+GOLD.US,D,20221014,000000,28.19,28.52,26.38,26.44,73486,0
+GOLD.US,D,20221017,000000,27.32,28.07,27.32,27.56,99460,0
+GOLD.US,D,20221018,000000,28.13,28.74,27.9808,28.36,86237,0
+GOLD.US,D,20221019,000000,28.01,28.07,27.22,27.67,59568,0
+GOLD.US,D,20221020,000000,27.85,28.45,27.61,27.9,58243,0
+GOLD.US,D,20221021,000000,28,28.565,27.64,28.45,113486,0
+GOLD.US,D,20221024,000000,28.66,29.0278,28.03,28.72,66862,0
+GOLD.US,D,20221025,000000,28.77,29.54,28.705,28.8,192760,0
+GOLD.US,D,20221026,000000,29.09,29.75,28.81,29.55,149384,0
+GOLD.US,D,20221027,000000,29.92,30.255,29.58,29.69,128081,0
+GOLD.US,D,20221028,000000,29.9,30.645,29.53,30.12,136895,0
+GOLD.US,D,20221031,000000,29.94,30.49,29.54,30.41,151925,0
+GOLD.US,D,20221101,000000,31.17,31.3099,30.07,30.42,86884,0
+GOLD.US,D,20221102,000000,30.25,30.99,29.8461,30.05,127122,0
+GOLD.US,D,20221103,000000,29.68,29.7974,27.39,28.58,197402,0
+GOLD.US,D,20221104,000000,29.54,29.6067,27.86,28.7,323557,0
+GOLD.US,D,20221107,000000,28.78,28.91,26.88,27.38,271335,0
+GOLD.US,D,20221108,000000,27.84,29.1,27.01,28,206896,0
+GOLD.US,D,20221109,000000,31.1,33.76,31,31.71,506119,0
+GOLD.US,D,20221110,000000,32.78,33.41,30.81,32.55,390767,0
+GOLD.US,D,20221111,000000,32.74,33.285,31.215,33.18,419987,0
+GOLD.US,D,20221114,000000,33.1,33.48,32.19,32.69,188647,0
+GOLD.US,D,20221115,000000,33.07,33.93,32.68,33.49,221785,0
+GOLD.US,D,20221116,000000,33.06,33.25,32.19,32.54,103119,0
+GOLD.US,D,20221117,000000,32.01,32.95,31.42,31.97,111541,0
+GOLD.US,D,20221118,000000,32.55,32.65,31.15,31.96,118648,0
+GOLD.US,D,20221121,000000,32.08,33.25,31.988,32.78,153175,0
+GOLD.US,D,20221122,000000,32.93,34.11,32.65,33.9,139052,0
+GOLD.US,D,20221123,000000,33.56,34.1799,33.03,33.88,102640,0
+GOLD.US,D,20221125,000000,34.14,34.46,33.5,34.29,34068,0
+GOLD.US,D,20221128,000000,34,34,32.52,32.7,87939,0
+GOLD.US,D,20221129,000000,32.59,33.605,32.59,33.21,58872,0
+GOLD.US,D,20221130,000000,33.33,34.79,32.3,34.5,153365,0
+GOLD.US,D,20221201,000000,34.96,36.2,34.53,34.53,186248,0
+GOLD.US,D,20221202,000000,34.46,35.8,33.78,35.5,169781,0
+GOLD.US,D,20221205,000000,35.33,35.59,34.38,34.42,112950,0
+GOLD.US,D,20221206,000000,34.42,35.1153,33.78,34.19,116014,0
+GOLD.US,D,20221207,000000,34.08,34.7,33.87,34.52,69897,0
+GOLD.US,D,20221208,000000,34.83,35.33,34.435,35.18,97429,0
+GOLD.US,D,20221209,000000,35.18,36.23,34.93,35.02,99241,0
+GOLD.US,D,20221212,000000,34.89,35.91,34.525,35.83,122699,0
+GOLD.US,D,20221213,000000,36.32,36.32,33.04,33.37,427596,0
+GOLD.US,D,20221214,000000,33.37,33.72,32.35,33.45,344279,0
+GOLD.US,D,20221215,000000,33.3,33.47,32.32,32.81,203792,0
+GOLD.US,D,20221216,000000,32.7,33.8,32.53,33.5,359316,0
+GOLD.US,D,20221219,000000,34,34.25,33.2936,34.06,173946,0
+GOLD.US,D,20221220,000000,33.88,35.2,33.15,35.14,129928,0
+GOLD.US,D,20221221,000000,35.41,35.5445,34.8698,35.04,118243,0
+GOLD.US,D,20221222,000000,34.73,34.965,33.99,34.67,86562,0
+GOLD.US,D,20221223,000000,34.92,35.0521,33.9,34.41,56902,0
+GOLD.US,D,20221227,000000,35.21,35.21,34.4,34.89,134358,0
+GOLD.US,D,20221228,000000,35.08,35.08,32.83,33.64,117332,0
+GOLD.US,D,20221229,000000,33.96,34.74,33.725,34.68,96571,0
+GOLD.US,D,20221230,000000,34.62,34.81,34.14,34.73,112438,0
+GOLD.US,D,20230103,000000,35.01,35.74,34.315,34.36,223339,0
+GOLD.US,D,20230104,000000,34.36,35.1994,34.36,34.85,139236,0
+GOLD.US,D,20230105,000000,34.62,35.14,34,34.88,115613,0
+GOLD.US,D,20230106,000000,35.25,36.8,35.0601,36.67,287711,0
+GOLD.US,D,20230109,000000,37.24,38.94,36.41,36.89,234778,0
+GOLD.US,D,20230110,000000,36.89,38.21,36.34,37.35,307692,0
+GOLD.US,D,20230111,000000,37.45,38.5,37.415,38.06,313343,0
+GOLD.US,D,20230112,000000,38.32,39.05,37.97,38.36,218084,0
+GOLD.US,D,20230113,000000,37.8,38.958,37.61,38.79,127482,0
+GOLD.US,D,20230117,000000,38.57,38.935,37.71,38.61,217635,0
+GOLD.US,D,20230118,000000,38.71,38.71,37.13,37.23,216334,0
+GOLD.US,D,20230119,000000,37.09,37.7099,36.01,37,186493,0
+GOLD.US,D,20230120,000000,37,37.13,36.2,36.67,179793,0
+GOLD.US,D,20230123,000000,36.67,38.38,36.44,38.02,315822,0
+GOLD.US,D,20230124,000000,37.78,39.49,37.67,38.81,270115,0
+GOLD.US,D,20230125,000000,38.62,39.45,38.48,39.33,141208,0
+GOLD.US,D,20230126,000000,39.55,39.69,38.565,39.19,181754,0
+GOLD.US,D,20230127,000000,39.19,39.6,38.82,38.95,138382,0
+GOLD.US,D,20230130,000000,38.78,39.39,38.37,38.41,112844,0
+GOLD.US,D,20230131,000000,38.17,38.73,38.03,38.5,141220,0
+GOLD.US,D,20230201,000000,38.48,40,38.16,39.69,217363,0
+GOLD.US,D,20230202,000000,40.74,40.9321,38.31,38.95,172750,0
+GOLD.US,D,20230203,000000,38.78,39.685,37.65,37.81,181647,0
+GOLD.US,D,20230206,000000,37.5,37.66,35.65,36.41,282832,0
+GOLD.US,D,20230207,000000,34.86,34.86,30.316,32.19,1149180,0
+GOLD.US,D,20230208,000000,31.91,32.19,30.8232,31.4,418426,0
+GOLD.US,D,20230209,000000,31.37,31.41,29.45,29.53,460563,0
+GOLD.US,D,20230210,000000,29.44,30.18,28.81,29.45,369089,0
+GOLD.US,D,20230213,000000,29.45,29.94,29.19,29.23,342216,0
+GOLD.US,D,20230214,000000,29.06,30.52,29.06,30.44,304343,0
+GOLD.US,D,20230215,000000,30.14,32.14,29.98,32.01,366041,0
+GOLD.US,D,20230216,000000,31.43,32.355,31.1501,32.11,211289,0
+GOLD.US,D,20230217,000000,31.99,32.65,31.69,32.41,197719,0
+GOLD.US,D,20230221,000000,32.01,32.27,30.825,31.34,351223,0
+GOLD.US,D,20230222,000000,31.31,31.8,30.7001,31.2,242499,0
+GOLD.US,D,20230223,000000,31.34,31.62,29.86,29.92,185118,0
+GOLD.US,D,20230224,000000,29.62,29.85,29.01,29.82,192474,0
+GOLD.US,D,20230227,000000,29.94,30.22,29.5,29.7,167188,0
+GOLD.US,D,20230228,000000,29.76,29.93,29.2446,29.31,185018,0
+GOLD.US,D,20230301,000000,29.64,29.94,29.18,29.43,174182,0
+GOLD.US,D,20230302,000000,29.14,29.34,29.0001,29.1,126959,0
+GOLD.US,D,20230303,000000,29.2,29.73,28.9,29.53,124291,0
+GOLD.US,D,20230306,000000,29.8,29.8,28.6,29.08,179981,0
+GOLD.US,D,20230307,000000,29.14,29.16,28.015,28.12,215344,0
+GOLD.US,D,20230308,000000,28.22,28.59,28.11,28.27,133882,0
+GOLD.US,D,20230309,000000,28.18,28.4,27.85,27.9,177334,0
+GOLD.US,D,20230310,000000,27.81,28.395,27.1,27.72,244020,0
+GOLD.US,D,20230313,000000,27.38,28.59,27.38,27.7,278530,0
+GOLD.US,D,20230314,000000,28.2,28.74,27.32,27.98,377548,0
+GOLD.US,D,20230315,000000,27.61,28.76,27.23,28.71,272151,0
+GOLD.US,D,20230316,000000,28.63,30.43,28.5,30.21,311897,0
+GOLD.US,D,20230317,000000,29.91,30.36,29.71,29.815,385857,0
+GOLD.US,D,20230320,000000,30.07,30.2,28.83,29.78,299990,0
+GOLD.US,D,20230321,000000,29.85,30.22,29.3,29.96,219810,0
+GOLD.US,D,20230322,000000,29.95,31.03,29.71,30.67,394805,0
+GOLD.US,D,20230323,000000,30.83,31.73,30.63,31.39,257597,0
+GOLD.US,D,20230324,000000,31.26,32.56,30.61,32.53,389657,0
+GOLD.US,D,20230327,000000,32.63,33.31,31.78,33.21,320679,0
+GOLD.US,D,20230328,000000,33.09,33.825,33.09,33.74,161352,0
+GOLD.US,D,20230329,000000,33.81,34.04,32.945,33.33,193830,0
+GOLD.US,D,20230330,000000,33.76,34.81,33.58,34.77,308500,0
+GOLD.US,D,20230331,000000,35.02,35.3285,34.285,34.65,218484,0
+GOLD.US,D,20230403,000000,34.62,35.37,34.12,35.35,165752,0
+GOLD.US,D,20230404,000000,35.35,35.63,34.715,35.5,332776,0
+GOLD.US,D,20230405,000000,35.52,35.52,34.69,35.38,136998,0
+GOLD.US,D,20230406,000000,35.36,35.82,34.73,35.78,147820,0
+GOLD.US,D,20230410,000000,35.6,36.33,35.48,36.25,132501,0
+GOLD.US,D,20230411,000000,36.36,37.5,36.17,36.2,223767,0
+GOLD.US,D,20230412,000000,36.5,36.5,35.75,35.78,207464,0
+GOLD.US,D,20230413,000000,35.78,36.4999,35.34,35.94,238921,0
+GOLD.US,D,20230414,000000,35.67,36.17,35.31,35.71,142685,0
+GOLD.US,D,20230417,000000,35.53,36.17,35.18,35.72,113088,0
+GOLD.US,D,20230418,000000,35.92,36.09,35.19,35.94,238378,0
+GOLD.US,D,20230419,000000,35.95,36.44,35.4,35.9,131406,0
+GOLD.US,D,20230420,000000,35.86,36.22,35.365,35.54,194105,0
+GOLD.US,D,20230421,000000,35.44,36.01,35.44,35.92,127496,0
+GOLD.US,D,20230424,000000,35.97,36.31,35.66,35.7,136787,0
+GOLD.US,D,20230425,000000,35.39,36.06,35.36,35.67,171005,0
+GOLD.US,D,20230426,000000,35.53,35.91,35.4,35.63,162153,0
+GOLD.US,D,20230427,000000,35.75,36.0112,35.31,35.485,115050,0
+GOLD.US,D,20230428,000000,35.75,35.92,35.5,35.8,99506,0
+GOLD.US,D,20230501,000000,35.72,36.2499,35.63,35.74,118561,0
+GOLD.US,D,20230502,000000,35.73,35.745,34.935,35.5,171626,0
+GOLD.US,D,20230503,000000,35.5,35.66,34.77,34.85,143165,0
+GOLD.US,D,20230504,000000,34.66,35.535,34.525,34.98,149967,0
+GOLD.US,D,20230505,000000,35.37,36.33,35.37,36.3,135718,0
+GOLD.US,D,20230508,000000,36.16,37.28,36.16,36.66,120457,0
+GOLD.US,D,20230509,000000,36.59,36.94,36.4901,36.55,197789,0
+GOLD.US,D,20230510,000000,37.5,38.33,36.18,38,505253,0
+GOLD.US,D,20230511,000000,37.78,37.91,35.678,37.37,205549,0
+GOLD.US,D,20230512,000000,37.66,37.99,37.215,37.34,144441,0
+GOLD.US,D,20230515,000000,37.6,37.6,36.05,36.73,232366,0
+GOLD.US,D,20230516,000000,36.66,37.19,35.97,36.02,177781,0
+GOLD.US,D,20230517,000000,36.29,36.48,35.94,36.38,175427,0
+GOLD.US,D,20230518,000000,36.37,37.31,36,37.08,153663,0
+GOLD.US,D,20230519,000000,37.39,37.75,36.835,37.15,156738,0
+GOLD.US,D,20230522,000000,37.15,37.62,37.045,37.31,109285,0
+GOLD.US,D,20230523,000000,37.25,37.53,36.925,36.99,278562,0
+GOLD.US,D,20230524,000000,36.94,36.94,35.97,36.1,129183,0
+GOLD.US,D,20230525,000000,36.18,36.18,34.68,34.76,104951,0
+GOLD.US,D,20230526,000000,34.67,35.81,34.63,35.51,144500,0
+GOLD.US,D,20230530,000000,35.61,35.79,34.935,35.06,78526,0
+GOLD.US,D,20230531,000000,34.78,34.78,32.875,33.87,222372,0
+GOLD.US,D,20230601,000000,33.99,34.94,33.82,34.48,90972,0
+GOLD.US,D,20230602,000000,34.95,35.4,34.49,35.1,115795,0
+GOLD.US,D,20230605,000000,36.23,36.83,35.82,36.19,203646,0
+GOLD.US,D,20230606,000000,36.19,37.8,35.9493,37.29,322657,0
+GOLD.US,D,20230607,000000,37.36,39,37.36,37.85,307134,0
+GOLD.US,D,20230608,000000,37.85,38.395,37.5,37.885,132585,0
+GOLD.US,D,20230609,000000,37.57,37.72,36.76,37.26,95396,0
+GOLD.US,D,20230612,000000,37.34,37.5,36.84,37.12,95840,0
+GOLD.US,D,20230613,000000,37.15,37.86,37.15,37.33,112705,0
+GOLD.US,D,20230614,000000,37.37,37.73,36.39,36.87,102225,0
+GOLD.US,D,20230615,000000,36.63,37.07,35.685,36.1,196214,0
+GOLD.US,D,20230616,000000,36.4,37.7,35.9,35.98,268455,0
+GOLD.US,D,20230620,000000,35.93,36.95,35.71,36.77,167382,0
+GOLD.US,D,20230621,000000,36.77,38.24,36.77,38,211656,0
+GOLD.US,D,20230622,000000,38,38,37.13,37.73,101531,0
+GOLD.US,D,20230623,000000,37.25,37.55,35.74,36.04,575569,0
+GOLD.US,D,20230626,000000,36.595,36.99,36.09,36.18,169850,0
+GOLD.US,D,20230627,000000,36.36,36.36,35.52,35.86,132939,0
+GOLD.US,D,20230628,000000,35.87,36.09,35.55,35.78,99840,0
+GOLD.US,D,20230629,000000,35.82,36.75,35.82,36.64,119079,0
+GOLD.US,D,20230630,000000,36.73,37.57,36.53,37.435,288255,0
+GOLD.US,D,20230703,000000,37.44,37.86,37.325,37.66,53188,0
+GOLD.US,D,20230705,000000,37.56,37.56,36.42,36.58,111850,0
+GOLD.US,D,20230706,000000,36.33,36.41,35.75,36.13,86631,0
+GOLD.US,D,20230707,000000,36.21,36.98,36.21,36.64,153984,0
+GOLD.US,D,20230710,000000,36.57,37.23,36.3901,37.23,93824,0
+GOLD.US,D,20230711,000000,37.25,38.29,37.13,38.27,98107,0
+GOLD.US,D,20230712,000000,38.64,39.36,38.53,39.15,167753,0
+GOLD.US,D,20230713,000000,39.25,39.85,38.95,39.83,180370,0
+GOLD.US,D,20230714,000000,39.56,39.745,38.86,39.615,128725,0
+GOLD.US,D,20230717,000000,39.46,40.5,39.28,40.4,111487,0
+GOLD.US,D,20230718,000000,40.44,40.8066,39.87,40.68,140553,0
+GOLD.US,D,20230719,000000,40.54,41.07,40.12,40.87,131459,0
+GOLD.US,D,20230720,000000,40.86,40.88,40.08,40.61,168610,0
+GOLD.US,D,20230721,000000,40.8,40.8,39.92,40.58,211305,0
+GOLD.US,D,20230724,000000,40.54,41.75,40.5,41.14,142419,0
+GOLD.US,D,20230725,000000,41.14,41.81,41.09,41.32,104505,0
+GOLD.US,D,20230726,000000,41.32,42,41.32,41.88,169040,0
+GOLD.US,D,20230727,000000,41.88,42.11,39.7,39.79,197658,0
+GOLD.US,D,20230728,000000,40.12,40.74,40.085,40.55,126759,0
+GOLD.US,D,20230731,000000,40.25,41,40.25,40.79,96181,0
+GOLD.US,D,20230801,000000,40.53,41.015,40.19,40.62,101158,0
+GOLD.US,D,20230802,000000,40.48,40.48,39.22,39.41,133430,0
+GOLD.US,D,20230803,000000,39.06,39.31,38.5732,38.86,100822,0
+GOLD.US,D,20230804,000000,39.14,39.86,38.69,38.77,179881,0
+GOLD.US,D,20230807,000000,38.77,39.07,37.99,38.54,148463,0
+GOLD.US,D,20230808,000000,38.4,38.4,37.66,37.72,144993,0
+GOLD.US,D,20230809,000000,37.62,37.67,37.03,37.36,131487,0
+GOLD.US,D,20230810,000000,37.36,37.595,36.35,36.53,193874,0
+GOLD.US,D,20230811,000000,36.52,37.505,36.22,36.51,159838,0
+GOLD.US,D,20230814,000000,36.42,36.42,35.76,36,130196,0
+GOLD.US,D,20230815,000000,35.83,35.9738,34.85,34.9,163570,0
+GOLD.US,D,20230816,000000,34.99,35.21,34.755,34.91,171162,0
+GOLD.US,D,20230817,000000,34.89,35.105,34.7,34.99,84090,0
+GOLD.US,D,20230818,000000,34.78,35.1,34.41,34.88,223858,0
+GOLD.US,D,20230821,000000,34.84,35.02,34.4,34.72,105219,0
+GOLD.US,D,20230822,000000,35.01,35.03,34.39,34.61,119146,0
+GOLD.US,D,20230823,000000,34.61,35.09,34.27,34.685,305640,0
+GOLD.US,D,20230824,000000,34.51,34.8,33.59,33.62,284988,0
+GOLD.US,D,20230825,000000,33.71,33.89,33.21,33.69,206754,0
+GOLD.US,D,20230828,000000,33.79,34.21,33.765,34.16,170896,0
+GOLD.US,D,20230829,000000,34.16,35.01,34.16,34.93,227382,0
+GOLD.US,D,20230830,000000,34.84,35.12,34.215,34.72,183593,0
+GOLD.US,D,20230831,000000,34.61,34.915,33.93,34.12,327621,0
+GOLD.US,D,20230901,000000,36,39.1,35.15,37.85,664019,0
+GOLD.US,D,20230905,000000,37.77,37.98,36,36.65,335881,0
+GOLD.US,D,20230906,000000,37,37,35.75,35.8,309233,0
+GOLD.US,D,20230907,000000,35.8,36.01,35.03,35.46,228526,0
+GOLD.US,D,20230908,000000,36,36.73,35.3,36.27,220514,0
+GOLD.US,D,20230911,000000,35.63,36.14,34.87,35.4,189551,0
+GOLD.US,D,20230912,000000,35.2,35.35,34.47,34.55,168741,0
+GOLD.US,D,20230913,000000,34.47,34.96,33.69,34.39,366012,0
+GOLD.US,D,20230914,000000,34.84,35.0597,33.42,33.82,255696,0
+GOLD.US,D,20230915,000000,33.77,33.77,31.575,31.68,569039,0
+GOLD.US,D,20230918,000000,31.8,32.68,31.37,32.515,305550,0
+GOLD.US,D,20230919,000000,32.45,32.83,31.67,31.87,215052,0
+GOLD.US,D,20230920,000000,32.13,32.44,30.85,31.22,466156,0
+GOLD.US,D,20230921,000000,30.83,31.88,30.42,31.07,350802,0
+GOLD.US,D,20230922,000000,31.24,31.5461,30.42,30.64,322235,0
+GOLD.US,D,20230925,000000,29.5,30.28,27.89,30.21,701329,0
+GOLD.US,D,20230926,000000,30.15,30.3799,28.97,29.32,489115,0
+GOLD.US,D,20230927,000000,29.39,29.81,28.74,29,427185,0
+GOLD.US,D,20230928,000000,28.94,29.74,28.92,29.74,260036,0
+GOLD.US,D,20230929,000000,29.92,30.17,29.25,29.33,205330,0
+GOLD.US,D,20231002,000000,29.33,29.33,28.1346,28.42,326951,0
+GOLD.US,D,20231003,000000,28.33,28.69,27.995,28.04,371612,0
+GOLD.US,D,20231004,000000,28.04,28.497,27.85,28.23,382227,0
+GOLD.US,D,20231005,000000,28.24,28.62,27.92,28.57,349727,0
+GOLD.US,D,20231006,000000,28.63,29.02,27.6,28.94,234331,0
+GOLD.US,D,20231009,000000,28.98,29.24,28.56,28.72,277872,0
+GOLD.US,D,20231010,000000,28.79,29.51,28.73,29.48,243254,0
+GOLD.US,D,20231011,000000,29.47,29.97,29.38,29.82,192554,0
+GOLD.US,D,20231012,000000,29.82,29.95,29.44,29.82,179267,0
+GOLD.US,D,20231013,000000,30.02,31.34,30.02,30.57,367500,0
+GOLD.US,D,20231016,000000,30.75,30.9298,29.81,29.93,218866,0
+GOLD.US,D,20231017,000000,29.78,30.3,29.775,30.09,180817,0
+GOLD.US,D,20231018,000000,29.92,30.4299,29.6,29.74,202905,0
+GOLD.US,D,20231019,000000,29.55,29.7899,29.1,29.27,181062,0
+GOLD.US,D,20231020,000000,29.35,29.66,28.87,28.96,219488,0
+GOLD.US,D,20231023,000000,28.73,29.16,28.3227,28.87,176413,0
+GOLD.US,D,20231024,000000,28.91,29.1294,28.175,28.25,134334,0
+GOLD.US,D,20231025,000000,28.11,28.55,27.9,28.08,323905,0
+GOLD.US,D,20231026,000000,28.08,28.32,27.67,28.13,274499,0
+GOLD.US,D,20231027,000000,28.4,28.4,27.54,27.74,160817,0
+GOLD.US,D,20231030,000000,27.8,28.04,27,27.26,220206,0
+GOLD.US,D,20231031,000000,27.32,27.5399,26.96,27.08,236608,0
+GOLD.US,D,20231101,000000,27.08,27.145,25.515,26.03,434085,0
+GOLD.US,D,20231102,000000,26.43,26.93,26.39,26.83,394539,0
+GOLD.US,D,20231103,000000,27.34,27.59,27.01,27.28,196593,0
+GOLD.US,D,20231106,000000,27.22,27.95,27.18,27.18,635844,0
+GOLD.US,D,20231107,000000,27.24,27.28,25.616,26.35,457302,0
+GOLD.US,D,20231108,000000,23.78,26.21,23.14,24.56,1023390,0
+GOLD.US,D,20231109,000000,24.75,25.425,24.26,24.32,367468,0
+GOLD.US,D,20231110,000000,24.35,24.81,24.3,24.56,399268,0
+GOLD.US,D,20231113,000000,24.5,24.77,24.25,24.72,382263,0
+GOLD.US,D,20231114,000000,24.86,26.4,24.86,26.3,613983,0
+GOLD.US,D,20231115,000000,26.31,26.66,25.61,25.87,368246,0
+GOLD.US,D,20231116,000000,25.7,26.33,25.47,26.09,306481,0
+GOLD.US,D,20231117,000000,26.44,26.58,26.03,26.53,306763,0
+GOLD.US,D,20231120,000000,26.41,27.16,26.38,26.95,178060,0
+GOLD.US,D,20231121,000000,27.87,28.65,27.33,28.045,388522,0
+GOLD.US,D,20231122,000000,28.08,28.11,27.58,27.83,255973,0
+GOLD.US,D,20231124,000000,28.02,28.31,27.76,27.82,75158,0
+GOLD.US,D,20231127,000000,27.82,28.24,27.7,28.1,184940,0
+GOLD.US,D,20231128,000000,28.11,29.13,27.74,28.62,291989,0
+GOLD.US,D,20231129,000000,28.72,29.06,28.4,28.58,274135,0
+GOLD.US,D,20231130,000000,28.71,29.06,28.42,28.66,249746,0
+GOLD.US,D,20231201,000000,28.7,29.9,28.51,29.81,402031,0
+GOLD.US,D,20231204,000000,29.62,30.555,29.465,30.55,298646,0
+GOLD.US,D,20231205,000000,30.5,30.58,29.42,29.54,281139,0
+GOLD.US,D,20231206,000000,29.75,30.2699,29.19,29.34,206466,0
+GOLD.US,D,20231207,000000,29.55,29.76,29.19,29.41,181796,0
+GOLD.US,D,20231208,000000,29.4,29.905,29.33,29.55,230173,0
+GOLD.US,D,20231211,000000,29.4,29.665,28.69,28.74,231530,0
+GOLD.US,D,20231212,000000,28.64,28.64,27.88,27.9,360575,0
+GOLD.US,D,20231213,000000,28,30.06,27.7703,30.06,321877,0
+GOLD.US,D,20231214,000000,30.47,31.05,30.18,30.24,256573,0
+GOLD.US,D,20231215,000000,30.62,30.72,29.76,29.81,271114,0
+GOLD.US,D,20231218,000000,30.04,30.22,29.14,29.16,200434,0
+GOLD.US,D,20231219,000000,29.61,30.4,29.47,30.14,230151,0
+GOLD.US,D,20231220,000000,30.17,30.75,29.84,29.89,227999,0
+GOLD.US,D,20231221,000000,30.4,31.0099,30.16,30.83,223059,0
+GOLD.US,D,20231222,000000,31.01,31.35,30.6,30.88,187429,0
+GOLD.US,D,20231226,000000,30.815,31.3,30.72,31.08,169247,0
+GOLD.US,D,20231227,000000,31.13,31.68,30.9687,31.58,139677,0
+GOLD.US,D,20231228,000000,31.55,31.81,31.405,31.57,137303,0
+GOLD.US,D,20231229,000000,31.52,31.52,30.08,30.25,180448,0
+GOLD.US,D,20240102,000000,30.09,30.94,29.325,29.43,315929,0
+GOLD.US,D,20240103,000000,29.13,29.88,28.4925,28.52,316274,0
+GOLD.US,D,20240104,000000,28.6,29.55,28.47,29.27,262055,0
+GOLD.US,D,20240105,000000,29.05,29.82,28.8376,29.15,174600,0
+GOLD.US,D,20240108,000000,28.98,29.39,28.25,29.32,203511,0
+GOLD.US,D,20240109,000000,29.12,29.27,28.45,28.69,219194,0
+GOLD.US,D,20240110,000000,28.48,28.685,27.88,28.49,327547,0
+GOLD.US,D,20240111,000000,28.4,28.6199,27.57,27.59,195739,0
+GOLD.US,D,20240112,000000,27.84,29.4248,27.84,28.63,336931,0
+GOLD.US,D,20240116,000000,28.19,28.66,28.05,28.59,237778,0
+GOLD.US,D,20240117,000000,28,28.43,27.72,28.37,188215,0
+GOLD.US,D,20240118,000000,28.42,28.5707,27.9,28.24,176068,0
+GOLD.US,D,20240119,000000,28.38,28.38,27.28,27.38,253641,0
+GOLD.US,D,20240122,000000,27.49,27.9,27.4,27.82,235296,0
+GOLD.US,D,20240123,000000,28.13,28.39,27.56,28.16,169794,0
+GOLD.US,D,20240124,000000,28.62,28.62,27.71,27.8,120918,0
+GOLD.US,D,20240125,000000,28.14,28.14,27.16,27.24,145695,0
+GOLD.US,D,20240126,000000,27.49,27.59,26.97,26.99,189192,0
+GOLD.US,D,20240129,000000,26.95,28.23,26.77,28.21,201389,0
+GOLD.US,D,20240130,000000,28.12,28.13,27.15,27.15,141281,0
+GOLD.US,D,20240131,000000,26.9,28.12,26.88,26.97,180366,0
+GOLD.US,D,20240201,000000,27.01,27.84,26.97,27.84,190919,0
+GOLD.US,D,20240202,000000,27.54,27.54,26.98,27.2,160043,0
+GOLD.US,D,20240205,000000,26.96,27.02,26.09,26.66,287747,0
+GOLD.US,D,20240206,000000,27.52,28.05,26.855,27.11,286262,0
+GOLD.US,D,20240207,000000,26,26.57,24.69,26.18,682341,0
+GOLD.US,D,20240208,000000,26,26.69,25.92,26.34,282533,0
+GOLD.US,D,20240209,000000,26.5,26.97,26.11,26.47,243331,0
+GOLD.US,D,20240212,000000,26.29,27.615,26.29,27.43,215383,0
+GOLD.US,D,20240213,000000,26.72,26.8814,25.8,25.99,319392,0
+GOLD.US,D,20240214,000000,26.21,26.23,25.69,26.05,213782,0
+GOLD.US,D,20240215,000000,26.08,26.5642,25.66,26.55,236813,0
+GOLD.US,D,20240216,000000,26.42,26.42,25.69,25.89,303637,0
+GOLD.US,D,20240220,000000,25.72,25.7775,25.245,25.44,230215,0
+GOLD.US,D,20240221,000000,25.23,25.315,24.58,24.97,305694,0
+GOLD.US,D,20240222,000000,25,25.01,24.46,24.49,241141,0
+GOLD.US,D,20240223,000000,24.56,25.38,24.22,25.33,232855,0
+GOLD.US,D,20240226,000000,25.21,25.23,24.87,25.2,161291,0
+GOLD.US,D,20240227,000000,25.36,26.02,25.29,25.72,216772,0
+GOLD.US,D,20240228,000000,25.5,25.8499,25.17,25.49,204198,0
+GOLD.US,D,20240229,000000,26.03,26.2,24.98,25.69,625926,0
+GOLD.US,D,20240301,000000,26.05,27.01,25.44,27.01,550523,0
+GOLD.US,D,20240304,000000,27.28,28.028,27.13,27.38,285660,0
+GOLD.US,D,20240305,000000,27.41,28.39,26.96,27.75,347917,0
+GOLD.US,D,20240306,000000,27.82,28.23,27.5204,28.08,238689,0
+GOLD.US,D,20240307,000000,28.36,28.505,28.01,28.14,167832,0
+GOLD.US,D,20240308,000000,28.49,28.8,28.085,28.51,253341,0
+GOLD.US,D,20240311,000000,28.7,29.0725,28.37,28.51,174515,0
+GOLD.US,D,20240312,000000,28.51,28.51,27.8563,27.97,119865,0
+GOLD.US,D,20240313,000000,27.9,28.75,27.9,28.59,158244,0
+GOLD.US,D,20240314,000000,28.39,28.56,27.45,27.76,138537,0
+GOLD.US,D,20240315,000000,27.58,28.1958,27.07,27.77,348155,0
+GOLD.US,D,20240318,000000,27.8,28.035,27.3995,27.57,171857,0
+GOLD.US,D,20240319,000000,27.25,28.1656,27,27.45,138410,0
+GOLD.US,D,20240320,000000,27.4,28.96,27.32,28.78,273354,0
+GOLD.US,D,20240321,000000,28.93,29.1,28.46,28.75,175629,0
+GOLD.US,D,20240322,000000,28.61,28.61,27.75,28.1,201895,0
+GOLD.US,D,20240325,000000,28.16,28.99,28.16,28.41,250631,0
+GOLD.US,D,20240326,000000,28.79,28.79,27.87,28.33,192985,0
+GOLD.US,D,20240327,000000,28.69,30.05,28.54,30.05,349971,0
+GOLD.US,D,20240328,000000,30.17,31.05,29.8,30.69,411111,0
+GOLD.US,D,20240401,000000,31.04,31.42,30.75,31.1,332261,0
+GOLD.US,D,20240402,000000,31.07,31.145,30.5,30.66,196653,0
+GOLD.US,D,20240403,000000,30.65,31.85,30.41,31.67,264875,0
+GOLD.US,D,20240404,000000,31.82,32.44,30.65,30.72,378803,0
+GOLD.US,D,20240405,000000,30.64,33.92,30.64,32.73,615081,0
+GOLD.US,D,20240408,000000,35.01,39.56,35.01,39.02,1752378,0
+GOLD.US,D,20240409,000000,39.44,40.39,37.215,37.74,1178571,0
+GOLD.US,D,20240410,000000,36.87,40.79,36.68,39.79,1262822,0
+GOLD.US,D,20240411,000000,40.51,40.98,39.59,40.05,948402,0
+GOLD.US,D,20240412,000000,40.5,42.48,40.13,40.67,1160019,0
+GOLD.US,D,20240415,000000,40.67,40.77,38.3,38.87,668867,0
+GOLD.US,D,20240416,000000,38.66,39.2699,37.48,37.5,926028,0
+GOLD.US,D,20240417,000000,37.32,37.89,36.56,36.76,744833,0
+GOLD.US,D,20240418,000000,36.87,37.78,36.77,36.88,400843,0
+GOLD.US,D,20240419,000000,36.74,38.08,36.61,37.98,358407,0
+GOLD.US,D,20240422,000000,37.5,37.6,36.92,37.21,345634,0
+GOLD.US,D,20240423,000000,37.14,38.45,37,37.74,420415,0
+GOLD.US,D,20240424,000000,37.48,38.32,36.88,38.22,298894,0
+GOLD.US,D,20240425,000000,37.95,39.1992,37.6,38.54,423095,0
+GOLD.US,D,20240426,000000,38.5,40.22,38.5,40.12,547595,0
+GOLD.US,D,20240429,000000,40.19,41.62,40.19,41.05,645139,0
+GOLD.US,D,20240430,000000,40.75,40.96,39.82,40.07,594660,0
+GOLD.US,D,20240501,000000,40,41.41,39.41,40.78,505775,0
+GOLD.US,D,20240502,000000,41.07,41.78,40.4,41.36,474609,0
+GOLD.US,D,20240503,000000,41.73,41.9499,41.09,41.32,333368,0
+GOLD.US,D,20240506,000000,41.8,42.39,41.1501,41.16,397810,0
+GOLD.US,D,20240507,000000,41.29,42.12,40.33,40.34,501182,0
+GOLD.US,D,20240508,000000,35.18,38.59,35,38.15,1496222,0
+GOLD.US,D,20240509,000000,38.2,41.4398,38.13,40.86,669155,0
+GOLD.US,D,20240510,000000,40.82,41.1,36.87,37.16,840259,0
+GOLD.US,D,20240513,000000,37.33,38.28,36.95,37.12,389494,0
+GOLD.US,D,20240514,000000,37.4,39.88,37.36,39.8,573394,0
+GOLD.US,D,20240515,000000,38.14,38.92,37.05,37.3,663311,0
+GOLD.US,D,20240516,000000,37.3,37.4,36.58,37.09,463540,0
+GOLD.US,D,20240517,000000,37.81,38.96,37.61,38.77,494592,0
+GOLD.US,D,20240520,000000,39,39.62,38.43,39.28,346621,0
+GOLD.US,D,20240521,000000,39.38,39.63,38.5,38.66,236445,0
+GOLD.US,D,20240522,000000,39.09,40.17,38.72,39.23,342194,0
+GOLD.US,D,20240523,000000,39.22,39.85,38.37,38.38,295037,0
+GOLD.US,D,20240524,000000,38.64,39.192,37.93,38,266662,0
+GOLD.US,D,20240528,000000,38.39,40.185,38.04,39.46,294824,0
+GOLD.US,D,20240529,000000,39.09,39.44,38.14,38.45,207290,0
+GOLD.US,D,20240530,000000,38.72,39,37.84,38,168847,0
+GOLD.US,D,20240531,000000,38.5,38.55,37.57,37.94,279909,0
+GOLD.US,D,20240603,000000,38.51,38.51,36.87,37.05,309785,0
+GOLD.US,D,20240604,000000,36.97,37.48,35.21,35.235,619186,0
+GOLD.US,D,20240605,000000,35.38,35.99,34.7,35.48,525985,0
+GOLD.US,D,20240606,000000,35.23,36.13,35.11,36.12,453664,0
+GOLD.US,D,20240607,000000,35.54,36.09,34.95,35.04,313125,0
+GOLD.US,D,20240610,000000,35.04,35.64,34.81,35.3,165566,0
+GOLD.US,D,20240611,000000,34.95,34.96,34.02,34.34,503135,0
+GOLD.US,D,20240612,000000,35.26,35.42,33.85,34.03,294618,0
+GOLD.US,D,20240613,000000,33.89,33.97,33.255,33.46,350478,0
+GOLD.US,D,20240614,000000,33.35,33.675,32.395,32.55,309858,0
+GOLD.US,D,20240617,000000,32.58,32.915,32.22,32.61,216748,0
+GOLD.US,D,20240618,000000,32.61,33.44,32.12,33.41,248747,0
+GOLD.US,D,20240620,000000,33.97,34.93,33.9,34.07,492579,0
+GOLD.US,D,20240621,000000,33.83,33.83,33.25,33.44,581378,0
+GOLD.US,D,20240624,000000,33.89,34.37,33.31,34,331548,0
+GOLD.US,D,20240625,000000,33.89,34.1621,33.42,33.62,248519,0
+GOLD.US,D,20240626,000000,33.39,33.62,32.98,33.21,243946,0
+GOLD.US,D,20240627,000000,33.57,33.57,32.18,32.36,364860,0
+GOLD.US,D,20240628,000000,32.45,33,32.0301,32.37,667956,0
+GOLD.US,D,20240701,000000,32.65,32.82,32.23,32.48,228595,0
+GOLD.US,D,20240702,000000,32.34,32.595,31.92,32.3,250576,0
+GOLD.US,D,20240703,000000,32.65,33.19,32.335,33.12,195568,0
+GOLD.US,D,20240705,000000,33.3,34.3999,32.7501,33.57,537070,0
+GOLD.US,D,20240708,000000,33.54,33.74,33.14,33.36,221295,0
+GOLD.US,D,20240709,000000,33.3,33.74,32.88,33.72,295480,0
+GOLD.US,D,20240710,000000,33.75,35,33.54,34.34,391110,0
+GOLD.US,D,20240711,000000,35.03,35.835,34.31,35.71,389878,0
+GOLD.US,D,20240712,000000,35.95,36.46,35.745,35.89,316357,0
+GOLD.US,D,20240715,000000,36.22,36.6062,35.76,36.19,251819,0
+GOLD.US,D,20240716,000000,36.41,37.74,36.4,37.36,362558,0
+GOLD.US,D,20240717,000000,37.3,37.48,36.46,36.69,385102,0
+GOLD.US,D,20240718,000000,36.34,36.86,36.12,36.68,322967,0
+GOLD.US,D,20240719,000000,36.44,36.71,36.0146,36.59,327899,0
+GOLD.US,D,20240722,000000,36.76,37.17,35.9201,37.15,266500,0
+GOLD.US,D,20240723,000000,37.24,37.91,37,37.64,342826,0
+GOLD.US,D,20240724,000000,37.47,38.47,37.19,37.19,279109,0
+GOLD.US,D,20240725,000000,36.82,36.92,35.5522,36.62,334615,0
+GOLD.US,D,20240726,000000,37.27,38.46,37.2,38.4,295926,0
+GOLD.US,D,20240729,000000,38.58,38.58,37.0107,37.76,162705,0
+GOLD.US,D,20240730,000000,37.86,38.21,37.29,37.69,187063,0
+GOLD.US,D,20240731,000000,38.17,38.9,37.97,38.44,256502,0
+GOLD.US,D,20240801,000000,38.2,38.53,35.9425,36.55,286786,0
+GOLD.US,D,20240802,000000,35.96,35.96,34.69,35.29,401739,0
+GOLD.US,D,20240805,000000,32.71,34.6262,31.75,34.51,535502,0
+GOLD.US,D,20240806,000000,34.7,35.3711,34.24,34.76,208677,0
+GOLD.US,D,20240807,000000,35.24,35.61,33.91,34.14,209004,0
+GOLD.US,D,20240808,000000,34.81,35.01,34.315,34.8,170463,0
+GOLD.US,D,20240809,000000,34.94,34.94,33.7,33.78,246873,0
+GOLD.US,D,20240812,000000,34.14,35.12,34.14,34.62,245368,0
+GOLD.US,D,20240813,000000,34.57,35.355,34.356,34.88,290499,0
+GOLD.US,D,20240814,000000,35.14,35.14,33.76,34.14,163561,0
+GOLD.US,D,20240815,000000,34.81,34.995,34.41,34.44,127616,0
+GOLD.US,D,20240816,000000,34.57,35.93,34.52,35.7,319022,0
+GOLD.US,D,20240819,000000,35.9,36.37,35.79,36.15,266532,0
+GOLD.US,D,20240820,000000,36.39,36.75,36.06,36.23,210928,0
+GOLD.US,D,20240821,000000,36.67,37.395,36.13,37.13,284681,0
+GOLD.US,D,20240822,000000,36.76,37.11,35.76,36.21,497394,0
+GOLD.US,D,20240823,000000,36.45,37.64,36.28,37.56,329627,0
+GOLD.US,D,20240826,000000,38,38.3,36.61,36.77,595408,0
+GOLD.US,D,20240827,000000,36.74,36.77,35.87,36.63,263962,0
+GOLD.US,D,20240828,000000,36.13,36.64,35.81,35.98,237823,0
+GOLD.US,D,20240829,000000,36.48,36.48,35.68,35.71,370749,0
+GOLD.US,D,20240830,000000,37.55,39.25,35,38.97,1012890,0
+GOLD.US,D,20240903,000000,38.8,41.2,38.5,39.93,821511,0
+GOLD.US,D,20240904,000000,39.87,40.525,39.51,40.32,372760,0
+GOLD.US,D,20240905,000000,40.85,43.66,40.54,43.53,721063,0
+GOLD.US,D,20240906,000000,43.56,43.94,42.93,43.86,697353,0
+GOLD.US,D,20240909,000000,44.14,44.3,43.19,43.64,314328,0
+GOLD.US,D,20240910,000000,43.73,43.94,43.11,43.75,262926,0
+GOLD.US,D,20240911,000000,43.5,44.18,41.91,44.13,420800,0
+GOLD.US,D,20240912,000000,44.4,46.795,44.4,45.89,525620,0
+GOLD.US,D,20240913,000000,46.45,47.38,46.16,46.92,339846,0
+GOLD.US,D,20240916,000000,46.92,47.39,43.91,44.81,549886,0
+GOLD.US,D,20240917,000000,45.04,45.5,43.85,44.43,320898,0
+GOLD.US,D,20240918,000000,44.18,45.14,43.15,43.26,594542,0
+GOLD.US,D,20240919,000000,44.38,44.6493,42.99,43.43,526055,0
+GOLD.US,D,20240920,000000,43.3,44.92,42.94,43.05,720353,0
+GOLD.US,D,20240923,000000,43.05,43.41,42.5,42.87,291673,0
+GOLD.US,D,20240924,000000,42.87,43.61,42.39,42.95,265498,0
+GOLD.US,D,20240925,000000,42.87,43.63,42.807,43.54,223162,0
+GOLD.US,D,20240926,000000,44.05,45.065,43.85,44.73,206998,0
+GOLD.US,D,20240927,000000,45.28,46.31,44.775,44.99,262232,0
+GOLD.US,D,20240930,000000,45.03,45.03,43.9,44.16,155165,0
+GOLD.US,D,20241001,000000,44.34,44.53,43.2,44.43,294296,0
+GOLD.US,D,20241002,000000,44.32,44.98,43.92,44.68,253244,0
+GOLD.US,D,20241003,000000,44.27,44.61,43.93,44.6,232463,0
+GOLD.US,D,20241004,000000,45.1,45.385,44,44.02,237870,0
+GOLD.US,D,20241007,000000,43.94,44.14,41.37,42.28,259961,0
+GOLD.US,D,20241008,000000,42,42.06,41.02,41.62,270696,0
+GOLD.US,D,20241009,000000,41.45,41.5,40.6,40.78,176645,0
+GOLD.US,D,20241010,000000,40.94,41.34,40.2604,41.34,213246,0
+GOLD.US,D,20241011,000000,41.44,42.37,41.43,41.93,197858,0
+GOLD.US,D,20241014,000000,41.79,42.16,41.3992,41.91,71708,0
+GOLD.US,D,20241015,000000,41.93,42.36,41.43,41.46,135827,0
+GOLD.US,D,20241016,000000,41.92,43.18,41.55,42.78,159439,0
+GOLD.US,D,20241017,000000,42.87,42.87,42.015,42.62,135701,0
+GOLD.US,D,20241018,000000,42.89,44.6411,42.695,43.55,225553,0
+GOLD.US,D,20241021,000000,43.97,44,41.49,41.7,211291,0
+GOLD.US,D,20241022,000000,41.77,42.12,41.13,41.13,143721,0
+GOLD.US,D,20241023,000000,40.9,41.01,39.09,39.53,311675,0
+GOLD.US,D,20241024,000000,39.86,40.1089,39.17,39.54,242465,0
+GOLD.US,D,20241025,000000,39.69,40.17,38.84,39.05,151206,0
+GOLD.US,D,20241028,000000,39.33,39.81,39.29,39.57,100397,0
+GOLD.US,D,20241029,000000,39.34,39.87,38.87,39.29,122857,0
+GOLD.US,D,20241030,000000,39.08,39.77,39.005,39.1,107617,0
+GOLD.US,D,20241031,000000,38.85,39.13,38.44,38.85,333512,0
+GOLD.US,D,20241101,000000,39.19,39.35,36.88,37.28,420540,0
+GOLD.US,D,20241104,000000,37.4,38.12,37.22,37.85,187070,0
+GOLD.US,D,20241105,000000,38.03,38.565,37.59,37.64,198279,0
+GOLD.US,D,20241106,000000,36.8,38.36,36.6,37.63,340709,0
+GOLD.US,D,20241107,000000,33.45,35.99,31.32,31.59,1378609,0
+GOLD.US,D,20241108,000000,31.86,32.895,31.08,31.58,793767,0
+GOLD.US,D,20241111,000000,31.41,31.41,29.53,31.31,622942,0
+GOLD.US,D,20241112,000000,30.82,31.64,30.3,30.44,380214,0
+GOLD.US,D,20241113,000000,30.63,31.48,29.98,30.25,414784,0
+GOLD.US,D,20241114,000000,30.14,30.415,29.19,29.55,339582,0
+GOLD.US,D,20241115,000000,29.92,30.2502,28.5003,28.9,300130,0
+GOLD.US,D,20241118,000000,29,29.3369,28.75,28.89,330126,0
+GOLD.US,D,20241119,000000,28.82,30.45,28.57,30.09,427371,0
+GOLD.US,D,20241120,000000,29.96,31,29.69,30.83,302948,0
+GOLD.US,D,20241121,000000,30.85,31,29.84,29.91,208516,0
+GOLD.US,D,20241122,000000,29.96,29.96,29.15,29.74,231847,0
+GOLD.US,D,20241125,000000,29.82,30.3503,29.25,30.23,223567,0
+GOLD.US,D,20241126,000000,29.98,30.16,29.59,29.87,192730,0
+GOLD.US,D,20241127,000000,30.22,30.93,30.03,30.48,246665,0
+GOLD.US,D,20241129,000000,30.5,31.07,30.1558,30.3,85329,0
+GOLD.US,D,20241202,000000,30.35,30.35,29.355,29.99,179219,0
+GOLD.US,D,20241203,000000,29.92,29.92,29.42,29.71,194650,0
+GOLD.US,D,20241204,000000,29.48,30.5,29.25,29.76,256366,0
+GOLD.US,D,20241205,000000,29.79,30.33,29.53,30.11,164695,0
+GOLD.US,D,20241206,000000,30.11,30.2541,27.91,28.75,529535,0
+GOLD.US,D,20241209,000000,28.79,29.93,28.72,28.8,231386,0
+GOLD.US,D,20241210,000000,28.64,28.945,28.39,28.6,165260,0
+GOLD.US,D,20241211,000000,28.56,28.99,28.25,28.33,258974,0
+GOLD.US,D,20241212,000000,28.11,28.83,27.83,28.19,246805,0
+GOLD.US,D,20241213,000000,27.91,28.53,27.27,28.42,319701,0
+GOLD.US,D,20241216,000000,28.36,28.42,27.6,28,328557,0
+GOLD.US,D,20241217,000000,27.79,28.16,27.19,27.25,335481,0
+GOLD.US,D,20241218,000000,27.51,28.135,26.75,27.05,315834,0
+GOLD.US,D,20241219,000000,27.13,27.48,25.82,26.05,558120,0
+GOLD.US,D,20241220,000000,25.96,26.44,25.58,25.79,555465,0
+GOLD.US,D,20241223,000000,25.68,25.87,25.18,25.35,317215,0
+GOLD.US,D,20241224,000000,25.33,26.03,25.0101,25.95,151779,0
+GOLD.US,D,20241226,000000,25.91,26.425,25.36,26.36,148399,0
+GOLD.US,D,20241227,000000,26.21,26.365,25.72,26.12,162449,0
+GOLD.US,D,20241230,000000,26,26.255,25.2719,26.1,206678,0
+GOLD.US,D,20241231,000000,26.34,27.44,26.26,27.4,262106,0
+GOLD.US,D,20250102,000000,27.51,28.1892,27.1975,27.78,277273,0
+GOLD.US,D,20250103,000000,27.88,28.35,27.5,28.22,151366,0
+GOLD.US,D,20250106,000000,28.2,28.25,27.395,27.62,310163,0
+GOLD.US,D,20250107,000000,27.65,28.1641,27.24,27.5,183249,0
+GOLD.US,D,20250108,000000,27.3,27.91,26.49,27.84,178004,0
+GOLD.US,D,20250110,000000,27.69,28.2,27.42,28.08,198901,0
+GOLD.US,D,20250113,000000,28.08,28.08,27.105,27.73,160352,0
+GOLD.US,D,20250114,000000,27.84,27.95,27.425,27.78,182375,0
+GOLD.US,D,20250115,000000,28.39,28.47,27.89,27.92,187644,0
+GOLD.US,D,20250116,000000,27.8,27.955,27.42,27.65,151043,0
+GOLD.US,D,20250117,000000,27.605,27.67,26.55,27.28,180718,0
+GOLD.US,D,20250121,000000,27.4,27.875,27.22,27.47,184670,0
+GOLD.US,D,20250122,000000,27.43,27.505,26.96,27,171524,0
+GOLD.US,D,20250123,000000,26.94,27.54,26.94,27.45,165927,0
+GOLD.US,D,20250124,000000,27.4,27.54,26.9,27.27,120144,0
+GOLD.US,D,20250127,000000,27.3,27.525,26.42,27.16,155210,0
+GOLD.US,D,20250128,000000,27.16,27.4799,26.791197,26.88,126903,0
+GOLD.US,D,20250129,000000,26.79,27.2299,26.64,27.08,158738,0
+GOLD.US,D,20250130,000000,27.32,28.53,27.32,28.23,331205,0
+GOLD.US,D,20250131,000000,28.23,28.705,27.71,28.17,223754,0
+GOLD.US,D,20250203,000000,27.77,28.65,27.5,27.92,298033,0
+GOLD.US,D,20250204,000000,28.05,28.39,27.3,27.67,455577,0
+GOLD.US,D,20250205,000000,27.69,28.73,27.645,27.71,483425,0
+GOLD.US,D,20250206,000000,27.74,28.6,27.57,28.3,414614,0
+GOLD.US,D,20250207,000000,28.5,30.17,26.15,28.58,786694,0
+GOLD.US,D,20250210,000000,28.61,29.585,28.396,29.07,337735,0
+GOLD.US,D,20250211,000000,29.06,29.4,28.53,28.73,240641,0
+GOLD.US,D,20250212,000000,28.4,29.1,28.146,28.69,206668,0
+GOLD.US,D,20250213,000000,28.74,29.37,28.4849,29,328062,0
+GOLD.US,D,20250214,000000,29.02,29.248,27.34,27.58,308576,0
+GOLD.US,D,20250218,000000,27.71,28.27,27.399,27.69,338675,0
+GOLD.US,D,20250219,000000,27.65,28.12,27.18,27.2,229904,0
+GOLD.US,D,20250220,000000,27.2,28,27.2,27.45,351616,0
+GOLD.US,D,20250221,000000,27.77,27.95,26.5,26.77,319833,0
+GOLD.US,D,20250224,000000,26.82,26.9,26.1743,26.505,233619,0
+GOLD.US,D,20250225,000000,26.43,27.436,26.19,27.33,335629,0
+GOLD.US,D,20250226,000000,27.18,27.85,27.18,27.41,260940,0
+GOLD.US,D,20250227,000000,27.29,27.41,26.77,27.36,216362,0
+GOLD.US,D,20250228,000000,27.29,27.3,26.83,27.18,260319,0
+GOLD.US,D,20250303,000000,27.39,27.39,26.12,26.19,285887,0
+GOLD.US,D,20250304,000000,26,26.86,25.7201,26.53,207032,0
+GOLD.US,D,20250305,000000,26.74,27.17,26.59,27.08,195500,0
+GOLD.US,D,20250306,000000,27.02,27.49,26.84,27.21,249191,0
+GOLD.US,D,20250307,000000,27.3,27.92,26.6021,27.67,177649,0
+GOLD.US,D,20250310,000000,27.9,28.49,26.78,27.44,226240,0
+GOLD.US,D,20250311,000000,27.61,28.45,26.92,27.35,216192,0
+GOLD.US,D,20250312,000000,27.28,27.295,26.5108,26.85,171230,0
+GOLD.US,D,20250313,000000,26.85,27.88,26.5551,27.3,225303,0
+GOLD.US,D,20250314,000000,27.63,27.93,27.345,27.75,195437,0
+GOLD.US,D,20250317,000000,27.92,28.34,27.5,27.96,141482,0
+GOLD.US,D,20250318,000000,27.89,28.89,27.26,28.81,279449,0
+GOLD.US,D,20250319,000000,28.83,29.49,28.65,29.36,231100,0
+GOLD.US,D,20250320,000000,29.16,29.89,29.0065,29.38,193193,0
+GOLD.US,D,20250321,000000,29.03,29.3285,27.82,28.42,759780,0
+GOLD.US,D,20250324,000000,28.37,28.8999,28.0929,28.31,137763,0
+GOLD.US,D,20250325,000000,28.29,28.51,27.94,28.18,174691,0
+GOLD.US,D,20250326,000000,28.21,28.41,27.5,27.59,130996,0
+GOLD.US,D,20250327,000000,27.55,28.47,27.425,28.41,147515,0
+GOLD.US,D,20250328,000000,28.46,28.68,26.02,26.45,347424,0
+GOLD.US,D,20250331,000000,26.05,26.19,24.94,25.37,365123,0
+GOLD.US,D,20250401,000000,25.24,25.48,24.7615,25.24,243036,0
+GOLD.US,D,20250402,000000,25,25.3526,24.695,25.27,230861,0
+GOLD.US,D,20250403,000000,24.45,24.605,22.1,23.21,507382,0
+GOLD.US,D,20250404,000000,22.59,23.1336,21.28,22.28,541206,0
+GOLD.US,D,20250407,000000,21.55,22.85,20.88,21.08,481433,0
+GOLD.US,D,20250408,000000,21.68,22.23,20.77,20.885,479366,0
+GOLD.US,D,20250409,000000,20.78,23.17,20.6,22.88,454987,0
+GOLD.US,D,20250410,000000,22.43,22.43,21.44,22.115,284781,0
+GOLD.US,D,20250411,000000,22.2,24.1846,22.04,23.82,454699,0
+GOLD.US,D,20250414,000000,23.75,24.1801,22.52,22.75,261290,0
+GOLD.US,D,20250415,000000,22.55,23.04,22.48,22.69,322828,0
+GOLD.US,D,20250416,000000,22.74,24.13,22.73,23.84,242271,0
+GOLD.US,D,20250417,000000,23.86,24.115,23.28,23.57,213872,0
+GOLD.US,D,20250421,000000,23.52,24.26,23.52,24.09,366325,0
+GOLD.US,D,20250422,000000,24.29,24.97,23.8901,24.63,252592,0
+GOLD.US,D,20250423,000000,24.97,25.44,24.65,24.81,203469,0
+GOLD.US,D,20250424,000000,24.88,25.19,24.555,25.06,169334,0
+GOLD.US,D,20250425,000000,24.8,25.2,24.44,24.96,142424,0
+GOLD.US,D,20250428,000000,24.81,25.105,24.25,24.35,271705,0
+GOLD.US,D,20250429,000000,24.33,24.71,23.51,24.09,330972,0
+GOLD.US,D,20250430,000000,23.78,24.485,23.48,24.36,171700,0
+GOLD.US,D,20250501,000000,24.42,24.8,24.16,24.22,176638,0
+GOLD.US,D,20250502,000000,24.45,24.7011,23.85,24.23,261119,0
+GOLD.US,D,20250505,000000,24.23,24.525,23.81,24.07,324149,0
+GOLD.US,D,20250506,000000,24.09,24.6,23.83,24.15,215094,0
+GOLD.US,D,20250507,000000,24.21,24.21,23.41,23.88,322241,0
+GOLD.US,D,20250508,000000,21.71,23.08,19.755,20.71,1030150,0
+GOLD.US,D,20250509,000000,20.98,21.78,20.175,21.59,788074,0
+GOLD.US,D,20250512,000000,22.28,22.75,21.205,21.85,351285,0
+GOLD.US,D,20250513,000000,22.12,22.7143,21.72,22.6,389208,0
+GOLD.US,D,20250514,000000,22.6,22.69,21.81,21.88,357624,0
+GOLD.US,D,20250515,000000,21.75,21.755,20.975,21.18,270669,0
+GOLD.US,D,20250516,000000,21.18,21.49,20.9476,21.43,209086,0
+GOLD.US,D,20250519,000000,21.24,21.365,20.965,21.07,153068,0
+GOLD.US,D,20250520,000000,21.09,21.2,20.92,21.01,219739,0
+GOLD.US,D,20250521,000000,20.85,20.965,20.3,20.32,271231,0
+GOLD.US,D,20250522,000000,20.28,20.3,19.75,19.82,221140,0
+GOLD.US,D,20250523,000000,19.67,20.28,19.6,20.14,263918,0
+GOLD.US,D,20250527,000000,20.23,21.41,20.2,21.06,306537,0
+GOLD.US,D,20250528,000000,21,21.0065,19.9,19.97,366461,0
+GOLD.US,D,20250529,000000,20.15,20.26,19.73,19.76,201775,0
+GOLD.US,D,20250530,000000,19.76,19.98,19.39,19.73,240041,0
+GOLD.US,D,20250602,000000,19.65,20.85,19.65,20.82,326532,0
+GOLD.US,D,20250603,000000,20.71,20.71,20.13,20.29,191549,0
+GOLD.US,D,20250604,000000,20.34,20.6585,20.25,20.4,158020,0
+GOLD.US,D,20250605,000000,20.3,20.915,20.26,20.64,221911,0
+GOLD.US,D,20250606,000000,20.78,21.11,20.57,20.92,195745,0
+GOLD.US,D,20250609,000000,21.18,21.62,21.175,21.29,172485,0
+GOLD.US,D,20250610,000000,21.46,21.87,21.38,21.51,144979,0
+GOLD.US,D,20250611,000000,21.58,21.805,21.33,21.6,202922,0
+GOLD.US,D,20250612,000000,21.45,21.78,21.22,21.26,160796,0
+GOLD.US,D,20250613,000000,21.01,22.5,21,22.22,357738,0
+GOLD.US,D,20250616,000000,22.31,22.67,21.521,21.58,291310,0
+GOLD.US,D,20250617,000000,21.52,21.855,21.3,21.41,166376,0
+GOLD.US,D,20250618,000000,21.41,21.7,21.25,21.3,147806,0
+GOLD.US,D,20250620,000000,21.46,21.59,20.89,20.98,646501,0
+GOLD.US,D,20250623,000000,20.89,21.22,20.54,20.74,189073,0
+GOLD.US,D,20250624,000000,20.83,21.425,20.6001,21.41,184362,0
+GOLD.US,D,20250625,000000,21.3,21.64,21.1,21.54,139150,0
+GOLD.US,D,20250626,000000,21.66,21.927,21.35,21.91,111419,0
+GOLD.US,D,20250627,000000,21.91,21.91,21.15,21.16,911851,0
+GOLD.US,D,20250630,000000,21.27,22.4062,21.21,22.18,314696,0
+GOLD.US,D,20250701,000000,22.18,23.105,21.92,22.47,245115,0
+GOLD.US,D,20250702,000000,22.65,23.1199,22.04,22.73,198855,0
+GOLD.US,D,20250703,000000,22.76,22.9,22.4,22.84,100448,0
+GOLD.US,D,20250707,000000,22.5,22.9181,22.46,22.53,130002,0
+GOLD.US,D,20250708,000000,22.58,22.92,22.28,22.31,230051,0
+GOLD.US,D,20250709,000000,22.37,23.085,21.91,22.99,458270,0
+GOLD.US,D,20250710,000000,23.03,24.06,23.03,23.92,242508,0
+GOLD.US,D,20250711,000000,23.73,24.21,23.5336,24.145,182443,0
+GOLD.US,D,20250714,000000,24.07,24.15,22.87,23.58,217104,0
+GOLD.US,D,20250715,000000,23.77,23.77,22.43,22.48,177787,0
+GOLD.US,D,20250716,000000,22.54,22.605,22.06,22.49,202685,0
+GOLD.US,D,20250717,000000,22.46,22.77,22.46,22.66,127916,0
+GOLD.US,D,20250718,000000,22.67,22.67,21.7,21.84,135984,0
+GOLD.US,D,20250721,000000,21.92,22.5,21.92,22.06,129481,0
+GOLD.US,D,20250722,000000,22.25,22.94,22.11,22.81,206546,0
+GOLD.US,D,20250723,000000,22.91,23.09,22.59,22.64,143209,0
+GOLD.US,D,20250724,000000,22.48,22.5011,21.79,21.88,121517,0
+GOLD.US,D,20250725,000000,21.84,22.11,21.78,22.09,116426,0
+GOLD.US,D,20250728,000000,22.05,22.13,21.75,21.85,104817,0
+GOLD.US,D,20250729,000000,22,22.05,21.5849,21.67,153832,0
+GOLD.US,D,20250730,000000,21.7,21.88,21.17,21.41,173741,0
+GOLD.US,D,20250731,000000,21.3,21.94,21.1,21.28,192499,0
+GOLD.US,D,20250801,000000,21.22,21.35,20.554,20.57,241759,0
+GOLD.US,D,20250804,000000,20.65,21.015,20.65,20.95,169772,0
+GOLD.US,D,20250805,000000,21.06,21.85,21.035,21.76,120234,0
+GOLD.US,D,20250806,000000,21.77,22.3,21.66,22.28,121819,0
+GOLD.US,D,20250807,000000,22.52,22.74,21.88,22.18,143082,0
+GOLD.US,D,20250808,000000,22.32,22.92,22,22.05,204026,0
+GOLD.US,D,20250811,000000,22.08,22.31,21.605,21.91,151567,0
+GOLD.US,D,20250812,000000,22,23.03,22,22.93,173894,0
+GOLD.US,D,20250813,000000,23,23.82,22.77,23.64,179146,0
+GOLD.US,D,20250814,000000,23.38,23.4,23.04,23.24,152196,0
+GOLD.US,D,20250815,000000,23.4,23.56,22.98,23.44,296503,0
+GOLD.US,D,20250818,000000,23.49,23.64,23.29,23.59,152780,0
+GOLD.US,D,20250819,000000,23.55,23.91,23.03,23.17,148050,0
+GOLD.US,D,20250820,000000,23.3,23.39,22.75,22.81,228559,0
+GOLD.US,D,20250821,000000,22.66,22.71,22.11,22.62,179486,0
+GOLD.US,D,20250822,000000,22.81,24.29,22.81,24.08,329245,0
+GOLD.US,D,20250825,000000,23.98,24.88,23.77,23.8,286575,0
+GOLD.US,D,20250826,000000,23.72,24.05,23.27,23.43,169035,0
+GOLD.US,D,20250827,000000,23.2,23.44,22.695,22.91,168318,0
+GOLD.US,D,20250828,000000,22.92,23.0299,22.53,22.97,120127,0
+GOLD.US,D,20250829,000000,23.1,23.41,22.88,23.41,127484,0
+GOLD.US,D,20250902,000000,23.395,23.84,23.03,23.56,213813,0
+GOLD.US,D,20250903,000000,23.46,23.9329,23.21,23.85,279279,0
+GOLD.US,D,20250904,000000,23.8,24.02,23.5579,23.87,211706,0
+GOLD.US,D,20250905,000000,23.98,24.475,23.6501,23.84,209396,0
+GOLD.US,D,20250908,000000,23.94,24.59,23.72,24.58,318827,0
+GOLD.US,D,20250909,000000,24.62,24.64,23.94,24.45,569662,0
+GOLD.US,D,20250910,000000,22.01,24.1831,22,24.04,825257,0
+GOLD.US,D,20250911,000000,23.28,25.25,23.0806,25.01,611259,0
+GOLD.US,D,20250912,000000,25.43,28.12,25.23,26.98,913880,0
+GOLD.US,D,20250915,000000,27.69,27.69,26.48,27.1,675592,0
+GOLD.US,D,20250916,000000,27.36,28,27.16,27.69,441510,0
+GOLD.US,D,20250917,000000,27.5,27.585,26.26,26.54,550542,0
+GOLD.US,D,20250918,000000,26.62,27.225,26.11,27.15,363562,0
+GOLD.US,D,20250919,000000,27.15,27.27,26.56,26.83,941182,0
+GOLD.US,D,20250922,000000,26.9,27.175,26.2424,27.1,321267,0
+GOLD.US,D,20250923,000000,27.15,27.8641,26.89,27.04,396025,0
+GOLD.US,D,20250924,000000,27.2,27.35,26.2004,26.71,376806,0
+GOLD.US,D,20250925,000000,26.46,26.5899,25.55,25.78,293841,0
+GOLD.US,D,20250926,000000,25.97,27,25.75,26.65,392330,0
+GOLD.US,D,20250929,000000,27.07,27.07,26.35,26.78,331623,0
+GOLD.US,D,20250930,000000,26.64,26.82,25.65,25.87,252433,0
+GOLD.US,D,20251001,000000,25.8,26.58,25.79,26.53,267098,0
+GOLD.US,D,20251002,000000,26.59,26.59,25.67,26.44,248519,0
+GOLD.US,D,20251003,000000,26.37,27.2,26.2475,26.69,300928,0
+GOLD.US,D,20251006,000000,27.13,27.13,25.75,25.76,271930,0
+GOLD.US,D,20251007,000000,25.76,26.0018,25.41,25.58,178731,0
+GOLD.US,D,20251008,000000,25.78,27.26,25.6704,27.23,447912,0
+GOLD.US,D,20251009,000000,27.76,28.9899,27.13,27.27,765561,0
+GOLD.US,D,20251010,000000,27.12,27.13,25.86,26.46,485562,0
+GOLD.US,D,20251013,000000,26.81,28.105,26.55,27.5,382879,0
+GOLD.US,D,20251014,000000,26.85,27.86,26.761,27.71,386756,0
+GOLD.US,D,20251015,000000,28.2,28.91,27.77,27.95,346027,0
+GOLD.US,D,20251016,000000,28.11,29.79,28.11,29.7,799184,0
+GOLD.US,D,20251017,000000,29.18,29.48,27.41,27.47,446700,0
+GOLD.US,D,20251020,000000,27.6,28.57,27.53,28.56,272476,0
+GOLD.US,D,20251021,000000,28.3,28.3,26.59,27.12,362253,0
+GOLD.US,D,20251022,000000,26.73,27.155,26.44,26.98,230436,0
+GOLD.US,D,20251023,000000,27.38,27.5548,27.0101,27.33,160627,0
+GOLD.US,D,20251024,000000,27.35,28.05,27.22,28.03,181263,0
+GOLD.US,D,20251027,000000,28.35,28.6847,27.53,27.77,328279,0
+GOLD.US,D,20251028,000000,27.56,28.32,27.5,27.52,205265,0
+GOLD.US,D,20251029,000000,27.72,27.84,26.88,27.12,230872,0
+GOLD.US,D,20251030,000000,26.89,27.095,26.55,26.81,177887,0
+GOLD.US,D,20251031,000000,26.78,26.84,26.29,26.58,112802,0
+GOLD.US,D,20251103,000000,26.47,26.89,26.1152,26.35,173094,0
+GOLD.US,D,20251104,000000,26,26,24.57,24.73,315805,0
+GOLD.US,D,20251105,000000,24.97,25.15,24.12,24.84,507748,0
+GOLD.US,D,20251106,000000,25.1,25.29,24.11,24.99,412648,0
+GOLD.US,D,20251107,000000,24.3,26.87,23,25.29,565279,0
+GOLD.US,D,20251110,000000,26.05,27.48,25.9,27.11,353681,0
+GOLD.US,D,20251111,000000,26.91,26.91,25.4015,26.01,288502,0
+GOLD.US,D,20251112,000000,26.09,26.5003,25.925,26.29,260176,0
+GOLD.US,D,20251113,000000,26.17,26.59,25.28,25.43,492449,0
+GOLD.US,D,20251114,000000,24.85,25.4,24.5,25.24,486506,0
+GOLD.US,D,20251117,000000,25.23,25.95,24.9,25.38,384384,0
+GOLD.US,D,20251118,000000,25.09,25.72,24.78,25.62,320218,0
+GOLD.US,D,20251119,000000,25.71,26.3,25.04,25.72,616548,0
+GOLD.US,D,20251120,000000,25.96,27.31,25.81,25.86,541177,0
+GOLD.US,D,20251121,000000,25.8,27.1,25.4827,26.44,307139,0
+GOLD.US,D,20251124,000000,26.44,26.48,25.83,26.04,242908,0
+GOLD.US,D,20251125,000000,26.27,26.6,26.03,26.57,181744,0
+GOLD.US,D,20251126,000000,26.57,27.37,26.5,27.27,195611,0
+GOLD.US,D,20251128,000000,27.44,28.75,27.22,28.71,258756,0
+GOLD.US,D,20251201,000000,28.63,29.47,28.5,29.25,383275,0
+GOLD.US,D,20251202,000000,30.1,30.2,28.83,29.78,224111,0
+GOLD.US,D,20251203,000000,29.995,32.5,29.78,31.38,361447,0
+GOLD.US,D,20251204,000000,30.97,31.05,30.3015,30.76,277841,0
+GOLD.US,D,20251205,000000,30.745,31.584794,30.745,30.89,303382,0
+GOLD.US,D,20251208,000000,31.11,31.432,29.93,30.33,403924,0
+GOLD.US,D,20251209,000000,30.4,31.47,30.15,31.08,398463,0
+GOLD.US,D,20251210,000000,31.155,31.61,30.56,31.37,498347,0
+GOLD.US,D,20251211,000000,31.52,32.02,30.77,31.38,523785,0
+GOLD.US,D,20251212,000000,32,32.44,31.03,31.72,963240,0
+GOLD.US,D,20251215,000000,32.39,32.5,30.65,31.75,887320,0
+GOLD.US,D,20251216,000000,31.92,32.63,31.44,32.16,818868,0
+GOLD.US,D,20251217,000000,32.5,32.76,31.3,32.7,786670,0
+GOLD.US,D,20251218,000000,32.98,33.6599,32.542,32.63,864995,0
+GOLD.US,D,20251219,000000,32.7009,34.42,32.5797,33.16,1277788,0
+GOLD.US,D,20251222,000000,33.3,34.14,33.2,33.73,1109856,0
+GOLD.US,D,20251223,000000,33.7,34.71,33.7,33.74,1242032,0
+GOLD.US,D,20251224,000000,33.853,35.16,33.4,34.79,632887,0
+GOLD.US,D,20251226,000000,35.71,35.71,33.76,34.59,519357,0
+GOLD.US,D,20251229,000000,33.725,34.0526,32.76,33.42,544009,0
+GOLD.US,D,20251230,000000,33.7702,33.89,33.14,33.45,478929,0
+GOLD.US,D,20251231,000000,33.945,34.36,33.55,34.05,401768,0
+GOLD.US,D,20260102,000000,34.3,34.94,34.05,34.77,368099,0
+GOLD.US,D,20260105,000000,35.41,36.6506,34.57,36.33,586198,0
+GOLD.US,D,20260106,000000,36.4,38.06,36,38.05,693104,0
+GOLD.US,D,20260107,000000,37.89,38.1,36.542,37.88,467469,0
+GOLD.US,D,20260108,000000,37.3,38.3,37.12,38.07,351879,0
+GOLD.US,D,20260109,000000,38.21,39.48,38.16,39,569130,0
+GOLD.US,D,20260112,000000,41,43.42,40.39,42.83,1172931,0
+GOLD.US,D,20260113,000000,43.28,43.4899,41.0959,41.68,797582,0
+GOLD.US,D,20260114,000000,42.25,42.5,39.08,39.82,983948,0
+GOLD.US,D,20260115,000000,39.33,40.44,38.63,40.09,453545,0
+GOLD.US,D,20260116,000000,40.715,42.295,40.59,41.91,643676,0
+GOLD.US,D,20260120,000000,42.4,43.2794,42,42.14,636700,0
+GOLD.US,D,20260121,000000,42.42,43.04,40.9,42.67,541275,0
+GOLD.US,D,20260122,000000,42.91,44.3,42.82,43.85,495431,0
+GOLD.US,D,20260123,000000,44,44.31,42.61,43.11,520926,0
+GOLD.US,D,20260126,000000,44.425,44.4725,42.7,44.1,858276,0
+GOLD.US,D,20260127,000000,44.43,52.9238,44.43,51.15,2113851,0
+GOLD.US,D,20260128,000000,52.3,55.63,52,53.99,1617089,0
+GOLD.US,D,20260129,000000,56.51,57.66,52.3,53.53,1837864,0
+GOLD.US,D,20260130,000000,51,53.32,50.0919,51.85,1132747,0
+GOLD.US,D,20260202,000000,50.27,51.38,47.7,51.29,1190946,0
+GOLD.US,D,20260203,000000,52.86,53.21,50.7901,52.7,865849,0
+GOLD.US,D,20260204,000000,53.03,53.58,50.1301,51.48,704199,0
+GOLD.US,D,20260205,000000,49,51.275,49,50.35,634500,0
+GOLD.US,D,20260206,000000,52.6775,57.63,50.71,55.32,1370978,0
+GOLD.US,D,20260209,000000,57.2,66.7,56.99,64.14,2042620,0
+GOLD.US,D,20260210,000000,65.81,66.647,62.29,62.59,1368879,0
+GOLD.US,D,20260211,000000,64.02,66.5,58.12,62.87,1187111,0
+GOLD.US,D,20260212,000000,63.22,63.505,57.15,57.7,919335,0
+GOLD.US,D,20260213,000000,58.62,61.87,56.79,60.91,1069401,0
+GOLD.US,D,20260217,000000,59.83,59.83,55.21,58.69,1115171,0
+GOLD.US,D,20260218,000000,58.8,59.4557,56.82,57.77,724283,0
diff --git a/daily/us/nasdaq stocks/1/gpt.us.txt b/daily/us/nasdaq stocks/1/gpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40f38e919aa56935174fa1982e54899acfab6d4f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpt.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPT.US,D,20240920,000000,25.7209,25.7209,25.2076,25.3317,170745,0
+GPT.US,D,20240923,000000,25.4015,25.5511,25.3861,25.5013,178756,0
+GPT.US,D,20240924,000000,25.8307,26.0403,25.7309,26.0303,69996.3,0
+GPT.US,D,20240925,000000,26.0702,26.0702,25.8606,25.8906,20154.3,0
+GPT.US,D,20240926,000000,26.19,26.5194,26.19,26.3697,43233.3,0
+GPT.US,D,20240927,000000,26.4395,27.6872,26.3797,26.4595,140458,0
+GPT.US,D,20240930,000000,26.6791,26.6791,26.2001,26.2898,37952.2,0
+GPT.US,D,20241001,000000,26.4495,26.5493,26.22,26.5094,22582,0
+GPT.US,D,20241002,000000,26.8987,26.8987,26.5994,26.8733,118947,0
+GPT.US,D,20241003,000000,27.0484,27.0484,26.6163,26.8783,79705.8,0
+GPT.US,D,20241004,000000,27.0883,27.1781,26.9296,27.1541,56518.6,0
+GPT.US,D,20241007,000000,27.1781,27.2181,27.0371,27.1182,82473.1,0
+GPT.US,D,20241008,000000,26.8088,26.8088,26.5344,26.7589,78470.4,0
+GPT.US,D,20241009,000000,26.2699,26.6891,26.2699,26.6591,33716.2,0
+GPT.US,D,20241010,000000,26.709,26.709,26.4097,26.6292,14807.2,0
+GPT.US,D,20241011,000000,26.719,26.8887,26.5065,26.8439,43388.6,0
+GPT.US,D,20241014,000000,26.9685,26.9685,26.699,26.7589,37129.7,0
+GPT.US,D,20241015,000000,26.4595,26.4595,25.9505,26.0104,35177,0
+GPT.US,D,20241016,000000,26.0802,26.0996,26.0004,26.0417,26561.5,0
+GPT.US,D,20241017,000000,25.9704,26.1501,25.9704,26.0726,14706,0
+GPT.US,D,20241018,000000,26.1401,26.2575,26.1401,26.2081,14184,0
+GPT.US,D,20241021,000000,26.2299,26.2299,25.9606,26.0902,31468.9,0
+GPT.US,D,20241022,000000,26.2,26.2297,26.0503,26.1864,10267.5,0
+GPT.US,D,20241023,000000,26.0483,26.0902,25.7509,25.8756,9760.59,0
+GPT.US,D,20241024,000000,26.0699,26.0699,25.9006,25.9767,23430.6,0
+GPT.US,D,20241025,000000,25.9904,26.3444,25.9904,26.1501,7834.92,0
+GPT.US,D,20241028,000000,26.0902,26.1651,26.0503,26.0902,23432.6,0
+GPT.US,D,20241029,000000,26.0303,26.1201,25.9605,26.1002,7929.1,0
+GPT.US,D,20241030,000000,26.0004,26.0004,25.8008,25.8207,11108.1,0
+GPT.US,D,20241031,000000,25.7109,25.7109,25.3915,25.436,24069.8,0
+GPT.US,D,20241101,000000,25.5712,25.6011,25.3217,25.3516,8382.96,0
+GPT.US,D,20241104,000000,25.3616,25.6211,25.3616,25.4832,6315.02,0
+GPT.US,D,20241105,000000,25.671,25.7908,25.6311,25.7908,10488.9,0
+GPT.US,D,20241106,000000,25.7908,25.9504,25.5512,25.9105,25148.9,0
+GPT.US,D,20241107,000000,26.0004,26.3896,26.0004,26.3297,11038,0
+GPT.US,D,20241108,000000,25.9605,26.0609,25.9305,26.0403,21778.4,0
+GPT.US,D,20241111,000000,26.0403,26.0403,25.9105,25.9901,35606.8,0
+GPT.US,D,20241112,000000,25.8706,25.8802,25.5812,25.7216,29506.2,0
+GPT.US,D,20241113,000000,25.8207,25.8207,25.5113,25.5446,12518.8,0
+GPT.US,D,20241114,000000,25.5413,25.5882,25.4614,25.4859,14317.2,0
+GPT.US,D,20241115,000000,25.3766,25.3989,25.1021,25.1248,18479.2,0
+GPT.US,D,20241118,000000,25.1221,25.4614,25.1221,25.4416,6298.99,0
+GPT.US,D,20241119,000000,25.3217,25.5122,25.3217,25.4913,21473.9,0
+GPT.US,D,20241120,000000,25.4913,25.5512,25.3317,25.5407,7426.14,0
+GPT.US,D,20241121,000000,25.5313,25.5313,25.3117,25.4515,19265.7,0
+GPT.US,D,20241122,000000,25.1919,25.4352,25.1919,25.4148,12092,0
+GPT.US,D,20241125,000000,25.4115,25.6011,25.3716,25.4054,9104.34,0
+GPT.US,D,20241126,000000,25.4414,25.4414,25.2817,25.3267,11298.5,0
+GPT.US,D,20241127,000000,25.5912,25.5912,25.0821,25.2001,7796.85,0
+GPT.US,D,20241129,000000,25.2917,25.3516,25.2019,25.3217,4628.81,0
+GPT.US,D,20241202,000000,25.3516,25.4799,25.3416,25.4608,27415.2,0
+GPT.US,D,20241203,000000,25.651,25.651,25.4015,25.4765,4616.79,0
+GPT.US,D,20241204,000000,25.7009,25.7009,25.6011,25.661,3595.85,0
+GPT.US,D,20241205,000000,25.6111,25.7151,25.5113,25.5113,4422.42,0
+GPT.US,D,20241206,000000,25.5812,25.6099,25.5213,25.5413,2932.58,0
+GPT.US,D,20241209,000000,25.691,25.9056,25.6452,25.6452,8709.59,0
+GPT.US,D,20241210,000000,25.3416,25.4115,25.2817,25.2876,4572.71,0
+GPT.US,D,20241211,000000,25.3616,25.6648,25.3616,25.5681,9350.81,0
+GPT.US,D,20241212,000000,25.4215,25.5213,25.3017,25.3616,4466.5,0
+GPT.US,D,20241213,000000,25.1919,25.4015,25.1919,25.288,5185.87,0
+GPT.US,D,20241216,000000,25.1919,25.4207,25.1919,25.2721,6309.01,0
+GPT.US,D,20241217,000000,25.0222,25.1329,24.9973,25.0547,6207.82,0
+GPT.US,D,20241218,000000,25.1221,25.1661,24.2936,24.3023,7359.01,0
+GPT.US,D,20241219,000000,24.0641,24.4034,24.0641,24.1447,9890.84,0
+GPT.US,D,20241220,000000,24.0641,24.4834,24.0641,24.3715,6103.62,0
+GPT.US,D,20241223,000000,24.4533,24.5377,24.2737,24.5377,12112,0
+GPT.US,D,20241224,000000,24.6258,24.7212,24.6258,24.7212,2953.62,0
+GPT.US,D,20241226,000000,24.7428,24.7827,24.7385,24.7528,6747.85,0
+GPT.US,D,20241227,000000,24.5332,24.5332,24.3136,24.4733,22987.7,0
+GPT.US,D,20241230,000000,23.94,24.34,23.94,24.2,12491,0
+GPT.US,D,20241231,000000,24.75,24.75,24.1,24.15,7045,0
+GPT.US,D,20250102,000000,24.09,24.4648,24.09,24.34,4310,0
+GPT.US,D,20250103,000000,24.5516,24.795,24.51,24.78,3142,0
+GPT.US,D,20250106,000000,24.83,25.3,24.83,25.05,3032,0
+GPT.US,D,20250107,000000,25.22,25.22,24.8991,24.9188,8976,0
+GPT.US,D,20250108,000000,24.71,24.9263,24.6302,24.9263,4464,0
+GPT.US,D,20250110,000000,24.585,24.6799,24.5,24.63,3995,0
+GPT.US,D,20250113,000000,24.33,24.61,24.33,24.61,1469,0
+GPT.US,D,20250114,000000,24.8857,24.8857,24.71,24.84,2811,0
+GPT.US,D,20250115,000000,25.21,25.34,25.18,25.2865,5296,0
+GPT.US,D,20250116,000000,25.38,25.502,25.3112,25.37,2592,0
+GPT.US,D,20250117,000000,25.81,25.8945,25.74,25.84,6561,0
+GPT.US,D,20250121,000000,26.14,26.14,25.84,26.04,7305,0
+GPT.US,D,20250122,000000,26.25,26.25,26.01,26.04,3652,0
+GPT.US,D,20250123,000000,25.7719,26,25.7719,26,6039,0
+GPT.US,D,20250124,000000,26.1,26.1,25.985,26,2070,0
+GPT.US,D,20250127,000000,25.0999,25.0999,24.73,24.81,3692,0
+GPT.US,D,20250128,000000,24.67,25.095,24.67,25.095,2508,0
+GPT.US,D,20250129,000000,25.2933,25.2933,25.05,25.05,1031,0
+GPT.US,D,20250130,000000,25.41,25.5672,25.4099,25.535,1382,0
+GPT.US,D,20250131,000000,25.5,25.56,25.24,25.26,1419,0
+GPT.US,D,20250203,000000,25.14,25.17,24.77,25.042,2209,0
+GPT.US,D,20250204,000000,25.25,25.3342,25.25,25.3097,2365,0
+GPT.US,D,20250205,000000,25.3288,25.5394,25.3288,25.5394,2944,0
+GPT.US,D,20250206,000000,25.54,25.63,25.474,25.6173,1569,0
+GPT.US,D,20250207,000000,25.73,25.85,25.41,25.4637,4402,0
+GPT.US,D,20250210,000000,25.7,25.79,25.69,25.7716,3014,0
+GPT.US,D,20250211,000000,25.5,25.6799,25.5,25.5665,1916,0
+GPT.US,D,20250212,000000,25.3876,25.41,25.35,25.3632,5343,0
+GPT.US,D,20250213,000000,25.385,25.65,25.385,25.65,2270,0
+GPT.US,D,20250214,000000,25.73,25.7647,25.72,25.7647,2211,0
+GPT.US,D,20250218,000000,25.85,26.12,25.85,26.08,7877,0
+GPT.US,D,20250219,000000,25.922,26,25.922,25.9302,2169,0
+GPT.US,D,20250220,000000,25.88,25.95,25.84,25.95,2042,0
+GPT.US,D,20250221,000000,25.675,25.69,25.29,25.3631,1823,0
+GPT.US,D,20250224,000000,25.19,25.19,24.86,24.87,16525,0
+GPT.US,D,20250225,000000,24.59,24.7338,24.59,24.7338,715,0
+GPT.US,D,20250226,000000,24.86,25.31,24.86,25.1431,1957,0
+GPT.US,D,20250227,000000,24.96,24.96,24.531,24.5417,2602,0
+GPT.US,D,20250228,000000,24.2,24.6106,24.2,24.6106,10870,0
+GPT.US,D,20250303,000000,24.6,24.7,23.83,23.951,4268,0
+GPT.US,D,20250304,000000,23.81,24.34,23.54,23.9866,32171,0
+GPT.US,D,20250305,000000,24.32,24.6222,24.24,24.6222,8463,0
+GPT.US,D,20250306,000000,24.39,24.39,24.16,24.1744,1490,0
+GPT.US,D,20250307,000000,24.2,24.36,23.96,24.32,8684,0
+GPT.US,D,20250310,000000,23.72,23.87,23.53,23.61,14960,0
+GPT.US,D,20250311,000000,23.73,23.9,23.73,23.9,621,0
+GPT.US,D,20250312,000000,24.0978,24.21,24.0978,24.21,1339,0
+GPT.US,D,20250313,000000,24.04,24.1418,23.905,23.935,4041,0
+GPT.US,D,20250314,000000,24.46,24.5847,24.46,24.5847,543,0
+GPT.US,D,20250317,000000,24.65,25.08,24.65,25.02,634,0
+GPT.US,D,20250318,000000,24.89,25.0499,24.76,25.02,617,0
+GPT.US,D,20250319,000000,24.955,25.0796,24.955,25.0566,9487,0
+GPT.US,D,20250320,000000,24.9,24.9204,24.83,24.83,1559,0
+GPT.US,D,20250321,000000,24.3,24.51,24.3,24.51,3892,0
+GPT.US,D,20250324,000000,24.55,24.81,24.55,24.7897,1917,0
+GPT.US,D,20250325,000000,24.96,24.96,24.7472,24.751,1103,0
+GPT.US,D,20250326,000000,24.53,24.53,24.35,24.38,608,0
+GPT.US,D,20250327,000000,24.4,24.43,24.3589,24.36,526,0
+GPT.US,D,20250328,000000,23.99,23.99,23.8377,23.9,4772,0
+GPT.US,D,20250331,000000,23.54,23.78,23.28,23.77,3094,0
+GPT.US,D,20250401,000000,23.67,23.8331,23.67,23.8331,474,0
+GPT.US,D,20250402,000000,23.8,23.9599,23.8,23.9599,218,0
+GPT.US,D,20250403,000000,23.02,23.0599,22.8057,22.8057,1673,0
+GPT.US,D,20250404,000000,22.23,22.23,20.9511,20.9947,6421,0
+GPT.US,D,20250407,000000,20.01,21.11,20.01,20.73,2614,0
+GPT.US,D,20250409,000000,20.35,22.1391,20.3199,22.1391,11842,0
+GPT.US,D,20250410,000000,21.67,21.6882,21.551,21.551,2489,0
+GPT.US,D,20250411,000000,21.69,22.18,21.69,22.18,4863,0
+GPT.US,D,20250414,000000,22.56,22.57,22.43,22.43,553,0
+GPT.US,D,20250417,000000,22.5,22.66,22.39,22.58,3933,0
+GPT.US,D,20250421,000000,22.87,22.87,22.269,22.33,2809,0
+GPT.US,D,20250422,000000,22.65,22.78,22.64,22.75,1098,0
+GPT.US,D,20250423,000000,23.24,23.24,22.8656,22.8656,2965,0
+GPT.US,D,20250424,000000,23.18,23.43,23.18,23.43,4675,0
+GPT.US,D,20250425,000000,23.33,23.62,23.33,23.62,1415,0
+GPT.US,D,20250428,000000,23.666,23.71,23.666,23.71,184,0
+GPT.US,D,20250429,000000,23.82,23.82,23.8,23.8,425,0
+GPT.US,D,20250501,000000,24.12,24.12,23.68,23.71,3856,0
+GPT.US,D,20250502,000000,23.982,23.982,23.98,23.98,308,0
+GPT.US,D,20250505,000000,24.16,24.16,24.01,24.01,438,0
+GPT.US,D,20250506,000000,23.9916,24.1428,23.9916,24.1058,1900,0
+GPT.US,D,20250507,000000,24.04,24.14,24.037,24.14,833,0
+GPT.US,D,20250508,000000,24.2084,24.37,24.2084,24.23,1007,0
+GPT.US,D,20250512,000000,24.86,24.86,24.5999,24.69,1681,0
+GPT.US,D,20250513,000000,24.66,25.19,24.66,25.1253,2712,0
+GPT.US,D,20250514,000000,25.0104,25.07,25.01,25.07,1661,0
+GPT.US,D,20250515,000000,25.01,25.19,24.93,25.16,2099,0
+GPT.US,D,20250516,000000,25.18,25.23,25.07,25.23,4977,0
+GPT.US,D,20250519,000000,25.17,25.38,25.17,25.38,1240,0
+GPT.US,D,20250520,000000,25.36,25.52,25.36,25.52,1459,0
+GPT.US,D,20250521,000000,25.47,25.56,25.32,25.32,6683,0
+GPT.US,D,20250522,000000,25.27,25.37,25.2382,25.2382,1535,0
+GPT.US,D,20250523,000000,25.27,25.27,25.25,25.25,668,0
+GPT.US,D,20250527,000000,25.6,25.6,25.572,25.5853,2057,0
+GPT.US,D,20250528,000000,25.582,25.582,25.5103,25.5103,268,0
+GPT.US,D,20250529,000000,25.56,25.66,25.54,25.55,7274,0
+GPT.US,D,20250530,000000,25.2917,25.47,25.2917,25.47,845,0
+GPT.US,D,20250602,000000,25.5,25.75,25.5,25.75,7146,0
+GPT.US,D,20250603,000000,25.45,25.9,25.45,25.85,1917,0
+GPT.US,D,20250604,000000,25.71,25.94,25.71,25.94,205,0
+GPT.US,D,20250606,000000,26.02,26.02,25.93,25.93,1082,0
+GPT.US,D,20250609,000000,25.91,26.0146,25.91,25.92,6466,0
+GPT.US,D,20250611,000000,25.95,26.05,25.9,25.9419,1244,0
+GPT.US,D,20250613,000000,25.8,26,25.8,25.869,446,0
+GPT.US,D,20250616,000000,26.15,26.2213,26.15,26.15,6134,0
+GPT.US,D,20250618,000000,26.22,26.22,26.05,26.0703,648,0
+GPT.US,D,20250620,000000,25.86,25.86,25.8,25.8,200,0
+GPT.US,D,20250623,000000,25.8,25.85,25.74,25.85,491,0
+GPT.US,D,20250624,000000,26.26,26.3,26.26,26.29,237,0
+GPT.US,D,20250625,000000,26.22,26.3,26.22,26.3,5168,0
+GPT.US,D,20250626,000000,26.3,26.77,26.3,26.77,1587,0
+GPT.US,D,20250627,000000,26.8,26.8213,26.8,26.81,1608,0
+GPT.US,D,20250630,000000,27,27,26.88,26.9433,1559,0
+GPT.US,D,20250701,000000,26.7198,26.8049,26.7198,26.78,496,0
+GPT.US,D,20250702,000000,26.77,26.97,26.77,26.9,5488,0
+GPT.US,D,20250703,000000,27,27.27,27,27.16,21079,0
+GPT.US,D,20250707,000000,26.9028,26.9028,26.68,26.68,1718,0
+GPT.US,D,20250708,000000,26.64,26.88,26.64,26.75,922,0
+GPT.US,D,20250709,000000,26.75,26.778,26.67,26.76,783,0
+GPT.US,D,20250710,000000,26.76,26.76,26.59,26.66,23798,0
+GPT.US,D,20250711,000000,26.5932,26.62,26.58,26.58,906,0
+GPT.US,D,20250714,000000,26.55,26.612,26.51,26.51,2878,0
+GPT.US,D,20250715,000000,26.5209,26.61,26.5209,26.61,253,0
+GPT.US,D,20250716,000000,26.36,26.5433,26.36,26.5433,1788,0
+GPT.US,D,20250717,000000,26.6717,26.6887,26.6601,26.6887,340,0
+GPT.US,D,20250718,000000,26.7,26.7232,26.64,26.64,357,0
+GPT.US,D,20250721,000000,26.98,26.98,26.57,26.7168,800,0
+GPT.US,D,20250722,000000,26.66,26.7235,26.63,26.7235,12733,0
+GPT.US,D,20250723,000000,26.83,27.32,26.83,27.2622,16459,0
+GPT.US,D,20250724,000000,27.28,27.28,27.08,27.2642,13009,0
+GPT.US,D,20250728,000000,27.27,27.51,27.27,27.3079,2394,0
+GPT.US,D,20250729,000000,27.25,27.2803,27.25,27.2803,770,0
+GPT.US,D,20250801,000000,26.61,27.0526,26.61,26.8567,1304,0
+GPT.US,D,20250804,000000,26.77,27.77,26.77,27.32,2462,0
+GPT.US,D,20250805,000000,27.3104,27.3104,27.3037,27.3037,407,0
+GPT.US,D,20250806,000000,26.91,27.3823,26.91,27.3823,335,0
+GPT.US,D,20250807,000000,27.31,27.705,27.31,27.4084,657,0
+GPT.US,D,20250808,000000,27.41,28,27.41,27.6145,4595,0
+GPT.US,D,20250811,000000,27.534,27.95,27.4828,27.4828,3219,0
+GPT.US,D,20250812,000000,27.5801,28.0417,27.5801,28.0417,977,0
+GPT.US,D,20250814,000000,28.25,28.25,28.0008,28.0008,582,0
+GPT.US,D,20250815,000000,28.44,28.44,28.1255,28.1962,649,0
+GPT.US,D,20250818,000000,28.08,28.2951,28.08,28.2951,372,0
+GPT.US,D,20250819,000000,28.14,28.31,27.9174,27.9174,1065,0
+GPT.US,D,20250820,000000,27.739,27.8055,27.739,27.8055,378,0
+GPT.US,D,20250821,000000,27.64,27.7596,27.64,27.7596,398,0
+GPT.US,D,20250822,000000,28.2,28.2,28.1868,28.1868,513,0
+GPT.US,D,20250825,000000,28.04,28.35,28.03,28.0959,5562,0
+GPT.US,D,20250826,000000,28.27,28.27,28.185,28.185,340,0
+GPT.US,D,20250827,000000,28.0014,28.1436,27.99,28.1436,1343,0
+GPT.US,D,20250828,000000,28.35,28.3538,28.2014,28.3538,2970,0
+GPT.US,D,20250829,000000,28.2,28.21,27.95,28.0791,6364,0
+GPT.US,D,20250902,000000,28.08,28.08,27.7208,27.898,2516,0
+GPT.US,D,20250903,000000,28.18,28.18,27.9434,27.9826,1054,0
+GPT.US,D,20250904,000000,27.97,28.0568,27.92,28.0568,773,0
+GPT.US,D,20250905,000000,27.95,28.45,27.95,28.2082,4089,0
+GPT.US,D,20250909,000000,28.35,28.3726,28.23,28.3726,1163,0
+GPT.US,D,20250910,000000,28.33,28.636,28.33,28.6168,9749,0
+GPT.US,D,20250911,000000,28.9,29.0499,28.76,28.8927,2060,0
+GPT.US,D,20250912,000000,29.15,29.15,28.7833,28.7833,528,0
+GPT.US,D,20250915,000000,29.09,29.09,28.89,29.0441,338,0
+GPT.US,D,20250916,000000,29.1616,29.3699,29.0611,29.1884,1826,0
+GPT.US,D,20250917,000000,29.3335,29.3335,28.88,29.216,1043,0
+GPT.US,D,20250918,000000,29.3927,29.5703,29.3927,29.5703,775,0
+GPT.US,D,20250919,000000,29.5432,29.6936,29.5432,29.6936,250,0
+GPT.US,D,20250924,000000,29.7386,29.75,29.43,29.5137,1895,0
+GPT.US,D,20250926,000000,29.53,29.53,29.43,29.43,631,0
+GPT.US,D,20250929,000000,29.81,29.81,29.6737,29.6737,1000,0
+GPT.US,D,20250930,000000,29.6,29.7839,29.5459,29.7839,2600,0
+GPT.US,D,20251002,000000,30.04,30.04,29.9635,30.0336,707,0
+GPT.US,D,20251003,000000,31,31,30.0918,30.0918,2944,0
+GPT.US,D,20251006,000000,31.39,31.39,30.3284,30.3795,2188,0
+GPT.US,D,20251007,000000,30.31,30.36,30.1153,30.1153,2469,0
+GPT.US,D,20251008,000000,30.39,30.59,30.39,30.5607,747,0
+GPT.US,D,20251009,000000,31.67,31.67,30.235,30.2554,1162,0
+GPT.US,D,20251010,000000,29.82,29.93,29.3775,29.3775,3681,0
+GPT.US,D,20251013,000000,29.92,29.9737,29.61,29.9737,2016,0
+GPT.US,D,20251014,000000,29.7085,30.0296,29.7085,29.866,777,0
+GPT.US,D,20251015,000000,29.16,30.17,29.16,30.1154,1956,0
+GPT.US,D,20251016,000000,30.2167,30.2167,29.9641,29.9641,749,0
+GPT.US,D,20251017,000000,30.26,30.26,29.691,29.8482,2832,0
+GPT.US,D,20251020,000000,29.97,30.3099,29.97,30.2385,1910,0
+GPT.US,D,20251021,000000,30,30.0502,30,30.0502,1441,0
+GPT.US,D,20251023,000000,31,31,29.96,30.1608,13138,0
+GPT.US,D,20251024,000000,31.26,31.26,30.321,30.428,7564,0
+GPT.US,D,20251027,000000,30.85,30.85,30.4972,30.6737,8788,0
+GPT.US,D,20251028,000000,30.95,30.95,30.7,30.7742,5797,0
+GPT.US,D,20251029,000000,31.17,31.17,30.83,30.8969,5770,0
+GPT.US,D,20251030,000000,30.56,30.88,30.56,30.5998,3859,0
+GPT.US,D,20251031,000000,31.02,31.02,30.81,30.881,6461,0
+GPT.US,D,20251103,000000,30.89,31.11,30.7905,30.932,4871,0
+GPT.US,D,20251104,000000,30.25,30.44,30.241,30.2422,4186,0
+GPT.US,D,20251106,000000,30.64,30.64,30.214,30.214,1367,0
+GPT.US,D,20251107,000000,30.11,30.3177,29.848,30.3177,1389,0
+GPT.US,D,20251110,000000,30.61,30.881,30.61,30.881,3412,0
+GPT.US,D,20251111,000000,31.32,31.32,30.68,30.7955,1071,0
+GPT.US,D,20251112,000000,30.896,30.9115,30.896,30.9115,564,0
+GPT.US,D,20251113,000000,30.92,30.92,30.2743,30.2743,3570,0
+GPT.US,D,20251114,000000,29.945,30.3301,29.945,30.1603,1298,0
+GPT.US,D,20251117,000000,30.21,30.23,29.62,29.7739,4832,0
+GPT.US,D,20251118,000000,29.5,29.7804,29.45,29.6638,3469,0
+GPT.US,D,20251119,000000,29.9365,29.9365,29.62,29.7269,5747,0
+GPT.US,D,20251120,000000,30.22,30.2599,28.97,29.0576,10166,0
+GPT.US,D,20251121,000000,30.23,30.23,28.908,29.3652,3342,0
+GPT.US,D,20251124,000000,29.79,30.06,29.79,30.0275,52484,0
+GPT.US,D,20251125,000000,30.65,30.65,29.8575,30.2682,27762,0
+GPT.US,D,20251126,000000,30.47,30.77,30.46,30.613,3556,0
+GPT.US,D,20251128,000000,30.64,30.87,30.64,30.8347,3089,0
+GPT.US,D,20251201,000000,30.83,30.86,30.6468,30.6882,11577,0
+GPT.US,D,20251202,000000,30.71,30.71,30.6,30.6,1559,0
+GPT.US,D,20251203,000000,30.49,30.546,30.48,30.485,2110,0
+GPT.US,D,20251204,000000,30.4517,30.63,30.4,30.5805,4141,0
+GPT.US,D,20251205,000000,31.14,31.14,30.36,30.4412,2706,0
+GPT.US,D,20251208,000000,31.13,31.13,30.2269,30.2269,3235,0
+GPT.US,D,20251209,000000,30.18,30.19,30.08,30.093,1600,0
+GPT.US,D,20251210,000000,30.06,30.3634,30.05,30.3634,18960,0
+GPT.US,D,20251211,000000,30.2048,30.695,30.2048,30.695,1345,0
+GPT.US,D,20251212,000000,30.2,30.29,30.04,30.2341,3994,0
+GPT.US,D,20251215,000000,30.25,30.25,30.0701,30.1317,4506,0
+GPT.US,D,20251216,000000,29.98,30.1277,29.9606,30.1277,1197,0
+GPT.US,D,20251217,000000,31.01,31.01,29.62,29.6326,1101,0
+GPT.US,D,20251218,000000,30.03,30.0314,30.03,30.0314,686,0
+GPT.US,D,20251219,000000,30.3231,30.34,30.25,30.271,3484,0
+GPT.US,D,20251222,000000,30.4912,30.66,30.4912,30.5704,2082,0
+GPT.US,D,20251223,000000,30.35,30.35,30.27,30.34,1375,0
+GPT.US,D,20251224,000000,30.4,30.4,30.3,30.3639,1303,0
+GPT.US,D,20251226,000000,30.382,30.44,30.32,30.4249,2969,0
+GPT.US,D,20251229,000000,30.25,30.27,30.1,30.1652,2275,0
+GPT.US,D,20251230,000000,30.206,30.29,30.1712,30.1712,979,0
+GPT.US,D,20251231,000000,30.1,30.1,29.9284,29.9284,2233,0
+GPT.US,D,20260102,000000,30.49,30.531,30.41,30.531,1204,0
+GPT.US,D,20260105,000000,30.67,30.6973,30.61,30.6973,918,0
+GPT.US,D,20260106,000000,30.75,30.7511,30.69,30.7511,3329,0
+GPT.US,D,20260107,000000,30.3101,30.35,30.31,30.35,1315,0
+GPT.US,D,20260108,000000,30.07,30.27,30.05,30.2302,2917,0
+GPT.US,D,20260109,000000,30.61,30.6101,30.5,30.5776,1455,0
+GPT.US,D,20260112,000000,30.76,31.11,30.76,31.0196,5506,0
+GPT.US,D,20260113,000000,30.96,30.96,30.8704,30.8704,693,0
+GPT.US,D,20260114,000000,32,32,30.43,30.5869,6750,0
+GPT.US,D,20260115,000000,30.86,31.12,30.86,30.9269,3281,0
+GPT.US,D,20260116,000000,30.76,30.92,30.76,30.7764,1947,0
+GPT.US,D,20260120,000000,30.59,30.69,30.4329,30.4329,845,0
+GPT.US,D,20260121,000000,30.72,30.8746,30.57,30.776,2345,0
+GPT.US,D,20260122,000000,30.93,31.065,30.93,30.97,2810,0
+GPT.US,D,20260123,000000,31.055,31.12,30.97,30.9883,2960,0
+GPT.US,D,20260126,000000,31.49,31.49,30.952,30.952,2311,0
+GPT.US,D,20260128,000000,31.33,31.6225,31.33,31.6225,745,0
+GPT.US,D,20260129,000000,31.58,31.64,30.87,31.4489,5103,0
+GPT.US,D,20260202,000000,30.5,30.643,30.33,30.643,1799,0
+GPT.US,D,20260203,000000,30.8,30.855,30.8,30.855,770,0
+GPT.US,D,20260204,000000,29.87,30.2591,29.87,30.2591,436,0
+GPT.US,D,20260205,000000,29.76,29.76,29.6756,29.6756,581,0
+GPT.US,D,20260206,000000,30.61,31.1144,30.61,31.1144,6521,0
+GPT.US,D,20260209,000000,31.89,31.915,31.78,31.8887,25037,0
+GPT.US,D,20260210,000000,32,32,31.9611,31.9611,857,0
+GPT.US,D,20260211,000000,32.01,32.3318,32.01,32.3318,1123,0
+GPT.US,D,20260212,000000,32.23,32.23,31.4563,31.4563,1878,0
+GPT.US,D,20260213,000000,31.39,31.8699,31.39,31.7581,2455,0
+GPT.US,D,20260217,000000,31.64,31.65,31.06,31.6488,2785,0
+GPT.US,D,20260218,000000,32.065,32.065,32.065,32.065,614,0
diff --git a/daily/us/nasdaq stocks/1/grab.us.txt b/daily/us/nasdaq stocks/1/grab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12877f2e606be03744f955879835f69b67a44c6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grab.us.txt	
@@ -0,0 +1,1056 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRAB.US,D,20211203,000000,9.16,9.52,8.45,8.99,29667171,0
+GRAB.US,D,20211206,000000,8.95,9.1,8.23,9,25416004,0
+GRAB.US,D,20211207,000000,9.05,9.06,8.32,8.85,25775900,0
+GRAB.US,D,20211208,000000,8.67,8.99,8.55,8.89,26187654,0
+GRAB.US,D,20211209,000000,8.6136,8.6136,7.6,8.08,36086673,0
+GRAB.US,D,20211210,000000,7.98,7.98,6.93,7.12,39572606,0
+GRAB.US,D,20211213,000000,6.8845,7.28,6.85,7.17,16689379,0
+GRAB.US,D,20211214,000000,7.06,7.08,5.91,6.79,32797868,0
+GRAB.US,D,20211215,000000,6.82,7.1699,6.75,7.14,26431514,0
+GRAB.US,D,20211216,000000,7.1978,7.57,7.15,7.25,21053312,0
+GRAB.US,D,20211217,000000,7.04,7.64,6.91,7.57,21849441,0
+GRAB.US,D,20211220,000000,7.21,7.32,6.97,7.3,9573753,0
+GRAB.US,D,20211221,000000,7.35,7.44,7.11,7.3,5539664,0
+GRAB.US,D,20211222,000000,7.25,7.36,7.2,7.34,4354063,0
+GRAB.US,D,20211223,000000,7.32,7.38,7.26,7.35,13381654,0
+GRAB.US,D,20211227,000000,7.52,7.53,7.03,7.09,11855845,0
+GRAB.US,D,20211228,000000,7.1,7.23,6.88,6.98,13896917,0
+GRAB.US,D,20211229,000000,6.98,7.01,6.62,6.96,7289312,0
+GRAB.US,D,20211230,000000,6.8,7.26,6.79,7.15,7295283,0
+GRAB.US,D,20211231,000000,7.02,7.3,6.98,7.13,8813519,0
+GRAB.US,D,20220103,000000,7.13,7.25,7.105,7.22,4689872,0
+GRAB.US,D,20220104,000000,7.26,7.33,7.19,7.29,5867687,0
+GRAB.US,D,20220105,000000,7.25,7.27,6.71,6.9,30569363,0
+GRAB.US,D,20220106,000000,6.64,6.78,6.44,6.65,18588999,0
+GRAB.US,D,20220107,000000,6.65,6.84,6.52,6.81,20806863,0
+GRAB.US,D,20220110,000000,6.66,6.7,6.1725,6.6,25170974,0
+GRAB.US,D,20220111,000000,6.59,6.81,6.2201,6.54,32226685,0
+GRAB.US,D,20220112,000000,6.57,6.6,6.17,6.25,12255519,0
+GRAB.US,D,20220113,000000,6.24,6.26,5.98,6.11,23936176,0
+GRAB.US,D,20220114,000000,5.98,6.06,5.81,6.04,14430630,0
+GRAB.US,D,20220118,000000,5.86,5.8899,5.4,5.54,37389042,0
+GRAB.US,D,20220119,000000,5.65,5.94,5.51,5.65,15743947,0
+GRAB.US,D,20220120,000000,5.73,5.97,5.71,5.94,19200734,0
+GRAB.US,D,20220121,000000,5.73,5.8,5.495,5.6,41267605,0
+GRAB.US,D,20220124,000000,5.39,5.59,5.17,5.56,26723537,0
+GRAB.US,D,20220125,000000,5.44,6.01,5.37,5.82,23614125,0
+GRAB.US,D,20220126,000000,5.94,6.26,5.8,5.94,49730920,0
+GRAB.US,D,20220127,000000,5.99,6.025,5.55,5.71,35972704,0
+GRAB.US,D,20220128,000000,5.67,5.69,5.21,5.51,34813061,0
+GRAB.US,D,20220131,000000,5.46,5.92,5.35,5.66,15311397,0
+GRAB.US,D,20220201,000000,5.67,5.89,5.61,5.7,8873409,0
+GRAB.US,D,20220202,000000,5.7,5.7623,5.39,5.48,7885402,0
+GRAB.US,D,20220203,000000,5.47,5.5,4.96,4.98,14941136,0
+GRAB.US,D,20220204,000000,5.08,5.4,4.95,5.32,16122968,0
+GRAB.US,D,20220207,000000,5.38,5.49,5.27,5.34,8767850,0
+GRAB.US,D,20220208,000000,5.3,5.3,5.1,5.21,6864214,0
+GRAB.US,D,20220209,000000,5.26,5.58,5.2,5.55,8462631,0
+GRAB.US,D,20220210,000000,5.86,6.61,5.81,6.35,60463430,0
+GRAB.US,D,20220211,000000,6.13,6.31,5.76,5.89,25100604,0
+GRAB.US,D,20220214,000000,5.82,6.13,5.77,5.92,21790547,0
+GRAB.US,D,20220215,000000,6.0049,6.23,5.89,6,18128017,0
+GRAB.US,D,20220216,000000,6,6.08,5.94,6.04,14953881,0
+GRAB.US,D,20220217,000000,5.9936,6.055,5.745,5.81,12389283,0
+GRAB.US,D,20220218,000000,5.79,5.79,5.4,5.52,16555461,0
+GRAB.US,D,20220222,000000,5.38,5.48,4.96,5.17,27064562,0
+GRAB.US,D,20220223,000000,5.19,5.42,5.13,5.3,25403160,0
+GRAB.US,D,20220224,000000,4.83,5.52,4.83,5.5,31376720,0
+GRAB.US,D,20220225,000000,5.36,5.86,5.35,5.8,25186458,0
+GRAB.US,D,20220228,000000,5.855,6.03,5.61,5.76,178830739,0
+GRAB.US,D,20220301,000000,5.62,5.68,5.4,5.52,14092821,0
+GRAB.US,D,20220302,000000,5.44,5.53,5.08,5.23,17905520,0
+GRAB.US,D,20220303,000000,4.84,4.84,3.09,3.28,116033055,0
+GRAB.US,D,20220304,000000,3.59,4.18,3.265,3.36,85870651,0
+GRAB.US,D,20220307,000000,3.31,3.63,3.3,3.36,27703017,0
+GRAB.US,D,20220308,000000,3.34,3.415,3.11,3.24,28163742,0
+GRAB.US,D,20220309,000000,3.35,3.36,3.06,3.14,27930289,0
+GRAB.US,D,20220310,000000,3.165,3.4,2.98,3.29,21733210,0
+GRAB.US,D,20220311,000000,3.265,3.27,2.995,3.14,19410681,0
+GRAB.US,D,20220314,000000,3.06,3.28,2.97,3.02,24168887,0
+GRAB.US,D,20220315,000000,3.03,3.34,2.95,3.03,29505598,0
+GRAB.US,D,20220316,000000,3.17,3.72,3.16,3.53,35771072,0
+GRAB.US,D,20220317,000000,3.48,3.8,3.435,3.78,15341218,0
+GRAB.US,D,20220318,000000,3.74,4.13,3.64,4.1,24107837,0
+GRAB.US,D,20220321,000000,4.02,4.0796,3.78,3.87,12827153,0
+GRAB.US,D,20220322,000000,4.01,4.02,3.7,3.75,13185426,0
+GRAB.US,D,20220323,000000,3.76,3.79,3.58,3.71,9560677,0
+GRAB.US,D,20220324,000000,3.79,3.8,3.53,3.63,15197560,0
+GRAB.US,D,20220325,000000,3.62,3.655,3.285,3.3,15623044,0
+GRAB.US,D,20220328,000000,3.41,3.52,3.34,3.44,15364385,0
+GRAB.US,D,20220329,000000,3.575,3.95,3.57,3.91,25046606,0
+GRAB.US,D,20220330,000000,3.88,3.92,3.52,3.55,13017095,0
+GRAB.US,D,20220331,000000,3.58,3.59,3.39,3.5,16983270,0
+GRAB.US,D,20220401,000000,3.57,3.705,3.44,3.47,15933805,0
+GRAB.US,D,20220404,000000,3.56,3.92,3.55,3.92,11893083,0
+GRAB.US,D,20220405,000000,3.845,3.9,3.52,3.695,15310745,0
+GRAB.US,D,20220406,000000,3.6,3.78,3.55,3.59,11917937,0
+GRAB.US,D,20220407,000000,3.6,3.655,3.3506,3.48,13258100,0
+GRAB.US,D,20220408,000000,3.51,3.82,3.35,3.61,18061383,0
+GRAB.US,D,20220411,000000,3.51,3.685,3.41,3.52,14700849,0
+GRAB.US,D,20220412,000000,3.59,3.62,3.38,3.4,13262811,0
+GRAB.US,D,20220413,000000,3.42,3.51,3.36,3.48,13063461,0
+GRAB.US,D,20220414,000000,3.41,3.44,3.17,3.2,17179317,0
+GRAB.US,D,20220418,000000,3.22,3.23,3.02,3.05,15802991,0
+GRAB.US,D,20220419,000000,3.04,3.35,3,3.29,15616717,0
+GRAB.US,D,20220420,000000,3.27,3.28,3,3.01,12208623,0
+GRAB.US,D,20220421,000000,3.07,3.0999,2.84,2.86,18760953,0
+GRAB.US,D,20220422,000000,2.92,2.93,2.81,2.85,15211074,0
+GRAB.US,D,20220425,000000,2.785,2.86,2.72,2.86,12052378,0
+GRAB.US,D,20220426,000000,2.83,2.85,2.68,2.71,10721127,0
+GRAB.US,D,20220427,000000,2.71,2.89,2.68,2.71,10748527,0
+GRAB.US,D,20220428,000000,2.82,2.94,2.63,2.86,13796450,0
+GRAB.US,D,20220429,000000,2.96,3.1,2.89,2.95,14406481,0
+GRAB.US,D,20220502,000000,2.97,3.13,2.86,3.11,14730591,0
+GRAB.US,D,20220503,000000,3.09,3.2,3.08,3.15,11257378,0
+GRAB.US,D,20220504,000000,3.1,3.19,2.93,3.18,17477025,0
+GRAB.US,D,20220505,000000,3.12,3.13,2.95,3.03,11585257,0
+GRAB.US,D,20220506,000000,2.96,3.015,2.85,3.01,16445680,0
+GRAB.US,D,20220509,000000,2.91,2.91,2.7,2.8,17666481,0
+GRAB.US,D,20220510,000000,2.87,2.96,2.705,2.75,20697430,0
+GRAB.US,D,20220511,000000,2.67,2.67,2.49,2.51,32477987,0
+GRAB.US,D,20220512,000000,2.4,2.87,2.31,2.7,37278766,0
+GRAB.US,D,20220513,000000,2.82,2.93,2.79,2.82,18082116,0
+GRAB.US,D,20220516,000000,2.78,2.91,2.525,2.575,18829859,0
+GRAB.US,D,20220517,000000,2.61,2.77,2.61,2.73,15632913,0
+GRAB.US,D,20220518,000000,2.7,2.745,2.46,2.53,19896522,0
+GRAB.US,D,20220519,000000,2.63,3.68,2.555,3.14,110345656,0
+GRAB.US,D,20220520,000000,3.29,3.38,2.92,3.21,43042561,0
+GRAB.US,D,20220523,000000,3.13,3.19,2.88,2.89,23067138,0
+GRAB.US,D,20220524,000000,2.83,2.83,2.55,2.55,25673304,0
+GRAB.US,D,20220525,000000,2.58,2.6,2.32,2.42,48637523,0
+GRAB.US,D,20220526,000000,2.5,2.55,2.31,2.32,46081363,0
+GRAB.US,D,20220527,000000,2.44,2.53,2.26,2.41,55179707,0
+GRAB.US,D,20220531,000000,2.57,2.9,2.47,2.66,92512470,0
+GRAB.US,D,20220601,000000,2.7,2.74,2.46,2.61,31132785,0
+GRAB.US,D,20220602,000000,2.56,2.7,2.535,2.63,24155466,0
+GRAB.US,D,20220603,000000,2.56,2.66,2.48,2.54,15899392,0
+GRAB.US,D,20220606,000000,2.66,2.69,2.56,2.64,21889025,0
+GRAB.US,D,20220607,000000,2.55,2.68,2.52,2.65,26856907,0
+GRAB.US,D,20220608,000000,2.68,3.11,2.66,3.06,45882821,0
+GRAB.US,D,20220609,000000,2.925,3.07,2.85,2.89,44721696,0
+GRAB.US,D,20220610,000000,2.77,2.83,2.61,2.71,31622013,0
+GRAB.US,D,20220613,000000,2.56,2.59,2.36,2.43,30489402,0
+GRAB.US,D,20220614,000000,2.48,2.54,2.44,2.45,12385660,0
+GRAB.US,D,20220615,000000,2.46,2.55,2.36,2.5,29913902,0
+GRAB.US,D,20220616,000000,2.41,2.41,2.29,2.35,25976752,0
+GRAB.US,D,20220617,000000,2.38,2.395,2.285,2.33,27548019,0
+GRAB.US,D,20220621,000000,2.4,2.76,2.395,2.73,53701930,0
+GRAB.US,D,20220622,000000,2.61,2.67,2.51,2.56,27936499,0
+GRAB.US,D,20220623,000000,2.62,2.74,2.54,2.74,29962149,0
+GRAB.US,D,20220624,000000,2.81,2.97,2.74,2.89,38932814,0
+GRAB.US,D,20220627,000000,2.91,2.91,2.63,2.69,38032933,0
+GRAB.US,D,20220628,000000,2.71,2.73,2.51,2.52,24495822,0
+GRAB.US,D,20220629,000000,2.52,2.599,2.48,2.55,25163372,0
+GRAB.US,D,20220630,000000,2.52,2.55,2.35,2.53,34148338,0
+GRAB.US,D,20220701,000000,2.52,2.63,2.28,2.38,39593808,0
+GRAB.US,D,20220705,000000,2.4,2.73,2.38,2.71,50337015,0
+GRAB.US,D,20220706,000000,2.64,2.69,2.42,2.52,33834652,0
+GRAB.US,D,20220707,000000,2.58,2.63,2.5,2.63,25265844,0
+GRAB.US,D,20220708,000000,2.595,2.62,2.45,2.5,26506273,0
+GRAB.US,D,20220711,000000,2.5,2.5,2.32,2.39,33172625,0
+GRAB.US,D,20220712,000000,2.41,2.55,2.36,2.51,26050422,0
+GRAB.US,D,20220713,000000,2.41,2.61,2.41,2.5,31973012,0
+GRAB.US,D,20220714,000000,2.43,2.545,2.4,2.48,20023143,0
+GRAB.US,D,20220715,000000,2.54,2.54,2.39,2.49,21032698,0
+GRAB.US,D,20220718,000000,2.56,2.82,2.545,2.73,30995974,0
+GRAB.US,D,20220719,000000,2.75,2.84,2.75,2.82,17282688,0
+GRAB.US,D,20220720,000000,2.83,2.95,2.8,2.89,15093650,0
+GRAB.US,D,20220721,000000,2.92,2.97,2.83,2.93,13271335,0
+GRAB.US,D,20220722,000000,2.99,2.99,2.6801,2.73,21139516,0
+GRAB.US,D,20220725,000000,2.77,2.78,2.65,2.75,9040557,0
+GRAB.US,D,20220726,000000,2.78,2.91,2.73,2.89,13755623,0
+GRAB.US,D,20220727,000000,2.88,2.965,2.81,2.93,13016543,0
+GRAB.US,D,20220728,000000,2.91,2.98,2.87,2.97,9746654,0
+GRAB.US,D,20220729,000000,2.94,3.045,2.88,2.95,11471773,0
+GRAB.US,D,20220801,000000,2.94,2.96,2.81,2.88,9070501,0
+GRAB.US,D,20220802,000000,2.94,3.19,2.925,3.1,21186661,0
+GRAB.US,D,20220803,000000,3.15,3.48,3.13,3.3,28397142,0
+GRAB.US,D,20220804,000000,3.32,3.63,3.285,3.62,25273869,0
+GRAB.US,D,20220805,000000,3.53,3.845,3.515,3.81,38812813,0
+GRAB.US,D,20220808,000000,3.78,4,3.73,3.74,27501392,0
+GRAB.US,D,20220809,000000,3.66,3.69,3.5,3.56,15945701,0
+GRAB.US,D,20220810,000000,3.67,3.73,3.45,3.68,18229000,0
+GRAB.US,D,20220811,000000,3.72,3.87,3.62,3.76,19933419,0
+GRAB.US,D,20220812,000000,3.8,3.93,3.72,3.85,32820468,0
+GRAB.US,D,20220815,000000,3.81,3.92,3.7,3.77,15312155,0
+GRAB.US,D,20220816,000000,3.76,3.76,3.56,3.66,13916267,0
+GRAB.US,D,20220817,000000,3.575,3.74,3.525,3.57,17859753,0
+GRAB.US,D,20220818,000000,3.51,3.54,3.43,3.51,11339166,0
+GRAB.US,D,20220819,000000,3.48,3.54,3.39,3.44,15550222,0
+GRAB.US,D,20220822,000000,3.36,3.48,3.31,3.4,12541835,0
+GRAB.US,D,20220823,000000,3.34,3.49,3.325,3.47,13858887,0
+GRAB.US,D,20220824,000000,3.45,3.72,3.45,3.6,21544293,0
+GRAB.US,D,20220825,000000,3.66,3.68,2.98,3.16,47106189,0
+GRAB.US,D,20220826,000000,3.145,3.21,2.95,3.05,37694218,0
+GRAB.US,D,20220829,000000,2.95,3.2,2.93,2.99,25112845,0
+GRAB.US,D,20220830,000000,3.04,3.17,3.02,3.06,35719469,0
+GRAB.US,D,20220831,000000,3.09,3.09,2.79,2.85,51519713,0
+GRAB.US,D,20220901,000000,2.77,3.01,2.71,2.87,26277460,0
+GRAB.US,D,20220902,000000,2.89,2.99,2.805,2.96,22492696,0
+GRAB.US,D,20220906,000000,2.91,3.07,2.87,2.9,15202919,0
+GRAB.US,D,20220907,000000,2.88,3.08,2.85,3.06,19726203,0
+GRAB.US,D,20220908,000000,2.96,3.3,2.96,3.09,31800244,0
+GRAB.US,D,20220909,000000,3.13,3.2,3.08,3.15,17693782,0
+GRAB.US,D,20220912,000000,3.15,3.47,3.15,3.38,26622621,0
+GRAB.US,D,20220913,000000,3.25,3.28,3.02,3.09,34326884,0
+GRAB.US,D,20220914,000000,3.11,3.125,2.92,3.05,33228080,0
+GRAB.US,D,20220915,000000,3,3.15,2.94,2.95,21187076,0
+GRAB.US,D,20220916,000000,2.91,3.09,2.88,2.98,42460814,0
+GRAB.US,D,20220919,000000,2.95,3.145,2.92,3.14,17408764,0
+GRAB.US,D,20220920,000000,3.11,3.14,2.94,2.95,14165962,0
+GRAB.US,D,20220921,000000,2.95,2.97,2.76,2.84,14797375,0
+GRAB.US,D,20220922,000000,2.82,2.84,2.68,2.7,17265553,0
+GRAB.US,D,20220923,000000,2.638,2.79,2.56,2.75,19819923,0
+GRAB.US,D,20220926,000000,2.75,2.89,2.74,2.81,18262320,0
+GRAB.US,D,20220927,000000,2.88,2.96,2.62,2.72,23424197,0
+GRAB.US,D,20220928,000000,2.68,2.83,2.66,2.81,15895228,0
+GRAB.US,D,20220929,000000,2.75,2.75,2.51,2.56,20278948,0
+GRAB.US,D,20220930,000000,2.61,2.72,2.595,2.63,12304485,0
+GRAB.US,D,20221003,000000,2.63,2.74,2.555,2.7,15105476,0
+GRAB.US,D,20221004,000000,2.77,3.08,2.75,2.92,29548017,0
+GRAB.US,D,20221005,000000,2.83,2.935,2.78,2.86,13699609,0
+GRAB.US,D,20221006,000000,2.85,3.03,2.835,3.01,12674167,0
+GRAB.US,D,20221007,000000,2.88,3.02,2.8,2.81,20280420,0
+GRAB.US,D,20221010,000000,2.775,2.83,2.56,2.68,14628069,0
+GRAB.US,D,20221011,000000,2.61,2.73,2.52,2.57,18685206,0
+GRAB.US,D,20221012,000000,2.54,2.57,2.46,2.48,11475688,0
+GRAB.US,D,20221013,000000,2.38,2.52,2.33,2.47,14902750,0
+GRAB.US,D,20221014,000000,2.51,2.57,2.33,2.39,16655423,0
+GRAB.US,D,20221017,000000,2.435,2.51,2.42,2.46,10876498,0
+GRAB.US,D,20221018,000000,2.56,2.63,2.485,2.5,9934549,0
+GRAB.US,D,20221019,000000,2.43,2.46,2.36,2.38,11069336,0
+GRAB.US,D,20221020,000000,2.35,2.49,2.33,2.38,9864396,0
+GRAB.US,D,20221021,000000,2.36,2.4,2.29,2.36,9389312,0
+GRAB.US,D,20221024,000000,2.33,2.33,2.19,2.31,11648788,0
+GRAB.US,D,20221025,000000,2.33,2.51,2.3201,2.4,13759395,0
+GRAB.US,D,20221026,000000,2.4,2.6,2.38,2.52,10870660,0
+GRAB.US,D,20221027,000000,2.52,2.56,2.45,2.47,7141117,0
+GRAB.US,D,20221028,000000,2.47,2.56,2.44,2.54,10378893,0
+GRAB.US,D,20221031,000000,2.53,2.65,2.5,2.6,10850527,0
+GRAB.US,D,20221101,000000,2.69,2.77,2.63,2.64,14804895,0
+GRAB.US,D,20221102,000000,2.67,2.83,2.575,2.71,20393930,0
+GRAB.US,D,20221103,000000,2.66,2.88,2.58,2.79,16364264,0
+GRAB.US,D,20221104,000000,2.85,2.93,2.7,2.83,13237228,0
+GRAB.US,D,20221107,000000,2.84,2.94,2.83,2.94,11179532,0
+GRAB.US,D,20221108,000000,2.91,2.92,2.72,2.79,10465386,0
+GRAB.US,D,20221109,000000,2.76,2.77,2.51,2.59,13234281,0
+GRAB.US,D,20221110,000000,2.76,2.81,2.62,2.67,13821333,0
+GRAB.US,D,20221111,000000,2.73,3.05,2.64,2.94,43281682,0
+GRAB.US,D,20221114,000000,2.96,3.045,2.86,2.96,19406257,0
+GRAB.US,D,20221115,000000,3.07,3.2,3.025,3.13,21713020,0
+GRAB.US,D,20221116,000000,3.39,3.59,3.13,3.15,56833439,0
+GRAB.US,D,20221117,000000,3.02,3.305,2.93,3.22,24801892,0
+GRAB.US,D,20221118,000000,3.2,3.28,3.15,3.21,12814381,0
+GRAB.US,D,20221121,000000,3.12,3.205,2.94,2.97,25698433,0
+GRAB.US,D,20221122,000000,2.96,2.965,2.84,2.91,11413359,0
+GRAB.US,D,20221123,000000,2.9,2.98,2.86,2.95,10034883,0
+GRAB.US,D,20221125,000000,2.95,3,2.87,2.96,5958407,0
+GRAB.US,D,20221128,000000,2.89,2.93,2.8,2.8,10616660,0
+GRAB.US,D,20221129,000000,2.86,2.91,2.8,2.83,11067983,0
+GRAB.US,D,20221130,000000,2.87,3.09,2.85,3.02,25069196,0
+GRAB.US,D,20221201,000000,3,3.15,2.97,3.07,10155453,0
+GRAB.US,D,20221202,000000,3,3.25,2.95,3.16,16888608,0
+GRAB.US,D,20221205,000000,3.16,3.21,3.04,3.1,18313538,0
+GRAB.US,D,20221206,000000,3.08,3.095,2.96,3.01,14053094,0
+GRAB.US,D,20221207,000000,2.96,3.02,2.875,2.94,17067649,0
+GRAB.US,D,20221208,000000,2.985,3.115,2.92,3.06,10066095,0
+GRAB.US,D,20221209,000000,3.08,3.11,3.01,3.02,6890587,0
+GRAB.US,D,20221212,000000,3,3.17,2.985,3.15,12249703,0
+GRAB.US,D,20221213,000000,3.29,3.32,3.175,3.22,19963117,0
+GRAB.US,D,20221214,000000,3.21,3.3794,3.19,3.31,17797481,0
+GRAB.US,D,20221215,000000,3.2,3.37,3.2,3.2,18844494,0
+GRAB.US,D,20221216,000000,3.18,3.34,3.15,3.19,18201363,0
+GRAB.US,D,20221219,000000,3.19,3.2,3,3.01,8924553,0
+GRAB.US,D,20221220,000000,3.005,3.07,2.94,2.99,9587752,0
+GRAB.US,D,20221221,000000,2.99,3.12,2.92,3.12,9104434,0
+GRAB.US,D,20221222,000000,3.13,3.15,3.03,3.06,12408110,0
+GRAB.US,D,20221223,000000,3.08,3.3,2.97,3.27,16310473,0
+GRAB.US,D,20221227,000000,3.22,3.33,3.18,3.3,11488432,0
+GRAB.US,D,20221228,000000,3.28,3.29,3.15,3.15,7438670,0
+GRAB.US,D,20221229,000000,3.16,3.27,3.07,3.21,9292285,0
+GRAB.US,D,20221230,000000,3.15,3.3,3.13,3.22,5819352,0
+GRAB.US,D,20230103,000000,3.28,3.48,3.26,3.46,16958608,0
+GRAB.US,D,20230104,000000,3.5,3.555,3.3601,3.5,11774948,0
+GRAB.US,D,20230105,000000,3.46,3.54,3.4201,3.48,7799369,0
+GRAB.US,D,20230106,000000,3.5,3.575,3.42,3.47,10875862,0
+GRAB.US,D,20230109,000000,3.53,3.81,3.52,3.72,27907549,0
+GRAB.US,D,20230110,000000,3.71,3.755,3.56,3.72,14966337,0
+GRAB.US,D,20230111,000000,3.75,3.75,3.53,3.61,17341835,0
+GRAB.US,D,20230112,000000,3.62,3.69,3.53,3.61,9942032,0
+GRAB.US,D,20230113,000000,3.55,3.625,3.52,3.58,13633888,0
+GRAB.US,D,20230117,000000,3.735,4.03,3.71,3.97,44296740,0
+GRAB.US,D,20230118,000000,3.99,4,3.59,3.71,61452842,0
+GRAB.US,D,20230119,000000,3.68,3.8,3.59,3.59,18957172,0
+GRAB.US,D,20230120,000000,3.7,3.8,3.595,3.68,22306008,0
+GRAB.US,D,20230123,000000,3.69,3.78,3.6401,3.74,12914193,0
+GRAB.US,D,20230124,000000,3.7,3.7,3.57,3.6,11913473,0
+GRAB.US,D,20230125,000000,3.6,3.69,3.5,3.68,16820096,0
+GRAB.US,D,20230126,000000,3.745,3.84,3.59,3.63,15752244,0
+GRAB.US,D,20230127,000000,3.63,3.77,3.61,3.71,26018215,0
+GRAB.US,D,20230130,000000,3.61,3.765,3.59,3.71,15694865,0
+GRAB.US,D,20230131,000000,3.7,3.85,3.66,3.79,14392238,0
+GRAB.US,D,20230201,000000,3.825,3.89,3.7,3.72,19163635,0
+GRAB.US,D,20230202,000000,3.72,3.8,3.51,3.63,28678242,0
+GRAB.US,D,20230203,000000,3.6,3.69,3.52,3.55,20017064,0
+GRAB.US,D,20230206,000000,3.5,3.5192,3.35,3.46,22717585,0
+GRAB.US,D,20230207,000000,3.48,3.51,3.4,3.5,13876598,0
+GRAB.US,D,20230208,000000,3.55,3.71,3.52,3.61,16726596,0
+GRAB.US,D,20230209,000000,3.63,3.72,3.41,3.44,17004270,0
+GRAB.US,D,20230210,000000,3.37,3.42,3.26,3.33,14396027,0
+GRAB.US,D,20230213,000000,3.36,3.42,3.3,3.37,27083625,0
+GRAB.US,D,20230214,000000,3.34,3.495,3.3,3.48,19160308,0
+GRAB.US,D,20230215,000000,3.44,3.71,3.355,3.68,21935933,0
+GRAB.US,D,20230216,000000,3.63,3.73,3.56,3.67,20078603,0
+GRAB.US,D,20230217,000000,3.65,3.69,3.43,3.48,17605793,0
+GRAB.US,D,20230221,000000,3.47,3.52,3.38,3.4,12429983,0
+GRAB.US,D,20230222,000000,3.45,3.55,3.35,3.5,18951116,0
+GRAB.US,D,20230223,000000,3.55,3.57,3.15,3.21,26941174,0
+GRAB.US,D,20230224,000000,3.15,3.16,3.05,3.1,21298318,0
+GRAB.US,D,20230227,000000,3.13,3.23,3.0801,3.17,13512887,0
+GRAB.US,D,20230228,000000,3.175,3.26,3.14,3.21,12383959,0
+GRAB.US,D,20230301,000000,3.24,3.25,3.08,3.1,9128114,0
+GRAB.US,D,20230302,000000,3.03,3.215,3.01,3.2,11136464,0
+GRAB.US,D,20230303,000000,3.17,3.31,3.17,3.28,11083419,0
+GRAB.US,D,20230306,000000,3.24,3.255,3.11,3.14,12759307,0
+GRAB.US,D,20230307,000000,3.11,3.2,3.1,3.11,12314991,0
+GRAB.US,D,20230308,000000,3.13,3.17,3.03,3.16,9262354,0
+GRAB.US,D,20230309,000000,3.12,3.185,2.97,2.99,16911282,0
+GRAB.US,D,20230310,000000,2.97,2.99,2.805,2.85,15451451,0
+GRAB.US,D,20230313,000000,2.78,2.92,2.76,2.86,11136042,0
+GRAB.US,D,20230314,000000,2.93,2.99,2.87,2.91,11652640,0
+GRAB.US,D,20230315,000000,2.85,2.88,2.81,2.85,6693445,0
+GRAB.US,D,20230316,000000,2.84,2.87,2.75,2.84,16015024,0
+GRAB.US,D,20230317,000000,2.86,2.88,2.76,2.86,13455132,0
+GRAB.US,D,20230320,000000,2.79,2.86,2.75,2.79,7645704,0
+GRAB.US,D,20230321,000000,2.8,2.965,2.79,2.87,10508581,0
+GRAB.US,D,20230322,000000,2.87,2.895,2.77,2.78,7478632,0
+GRAB.US,D,20230323,000000,2.81,2.9,2.725,2.75,17044912,0
+GRAB.US,D,20230324,000000,2.74,2.78,2.65,2.68,16268128,0
+GRAB.US,D,20230327,000000,2.76,2.77,2.69,2.77,9576535,0
+GRAB.US,D,20230328,000000,2.79,2.88,2.79,2.85,10819361,0
+GRAB.US,D,20230329,000000,2.905,3.06,2.88,3.02,16055554,0
+GRAB.US,D,20230330,000000,3.03,3.14,2.825,2.85,20958331,0
+GRAB.US,D,20230331,000000,2.89,3.1,2.87,3.01,17120868,0
+GRAB.US,D,20230403,000000,3.04,3.14,2.99,3.09,17691451,0
+GRAB.US,D,20230404,000000,3.14,3.26,3.13,3.15,22440044,0
+GRAB.US,D,20230405,000000,3.15,3.28,3.03,3.12,12060847,0
+GRAB.US,D,20230406,000000,3.08,3.095,2.98,3.03,16310904,0
+GRAB.US,D,20230410,000000,3,3.11,2.99,3.06,7267748,0
+GRAB.US,D,20230411,000000,3.06,3.11,2.95,2.98,13225802,0
+GRAB.US,D,20230412,000000,3.01,3.09,2.96,2.99,15155757,0
+GRAB.US,D,20230413,000000,3.05,3.1,3.01,3.02,8419012,0
+GRAB.US,D,20230414,000000,3.01,3.03,2.88,2.94,13299453,0
+GRAB.US,D,20230417,000000,2.97,3.01,2.94,2.97,8299451,0
+GRAB.US,D,20230418,000000,3,3.05,2.93,2.99,13747260,0
+GRAB.US,D,20230419,000000,2.96,3.0791,2.915,3.05,12175069,0
+GRAB.US,D,20230420,000000,3.015,3.095,2.98,3.01,9756223,0
+GRAB.US,D,20230421,000000,3.04,3.04,2.88,2.93,17314797,0
+GRAB.US,D,20230424,000000,2.96,2.99,2.92,2.92,5060151,0
+GRAB.US,D,20230425,000000,2.89,2.89,2.76,2.77,10180548,0
+GRAB.US,D,20230426,000000,2.83,2.835,2.73,2.76,13668063,0
+GRAB.US,D,20230427,000000,2.8,2.8,2.73,2.79,12164561,0
+GRAB.US,D,20230428,000000,2.77,2.965,2.765,2.91,11320917,0
+GRAB.US,D,20230501,000000,2.91,2.955,2.88,2.94,4495583,0
+GRAB.US,D,20230502,000000,2.97,3,2.9,2.94,8588859,0
+GRAB.US,D,20230503,000000,2.92,2.98,2.85,2.87,13472012,0
+GRAB.US,D,20230504,000000,2.86,2.98,2.85,2.98,9285536,0
+GRAB.US,D,20230505,000000,3,3.09,2.985,3.02,10098781,0
+GRAB.US,D,20230508,000000,3.05,3.4,3.05,3.34,29926912,0
+GRAB.US,D,20230509,000000,3.33,3.33,3.17,3.19,23463439,0
+GRAB.US,D,20230510,000000,3.25,3.29,3.14,3.19,12073177,0
+GRAB.US,D,20230511,000000,3.21,3.28,3.18,3.21,20313567,0
+GRAB.US,D,20230512,000000,3.22,3.28,3.11,3.17,13071615,0
+GRAB.US,D,20230515,000000,3.14,3.3,3.12,3.28,12092012,0
+GRAB.US,D,20230516,000000,3.23,3.265,3.13,3.16,16908500,0
+GRAB.US,D,20230517,000000,3.11,3.23,3.1,3.22,18129148,0
+GRAB.US,D,20230518,000000,3.11,3.13,2.67,2.745,79569994,0
+GRAB.US,D,20230519,000000,2.85,2.98,2.75,2.755,37201176,0
+GRAB.US,D,20230522,000000,2.8,3.1,2.76,3.06,37356541,0
+GRAB.US,D,20230523,000000,3.03,3.125,2.95,3.01,20445129,0
+GRAB.US,D,20230524,000000,2.94,3.08,2.93,3.05,17346511,0
+GRAB.US,D,20230525,000000,3.01,3.075,2.95,3,18259370,0
+GRAB.US,D,20230526,000000,3,3.1,2.97,3.04,12482358,0
+GRAB.US,D,20230530,000000,3.07,3.105,2.88,2.92,20845107,0
+GRAB.US,D,20230531,000000,2.91,3.01,2.85,2.98,96854052,0
+GRAB.US,D,20230601,000000,2.97,3,2.88,2.98,16150672,0
+GRAB.US,D,20230602,000000,3.02,3.06,3,3.02,8372557,0
+GRAB.US,D,20230605,000000,3.01,3.13,3.01,3.11,10557972,0
+GRAB.US,D,20230606,000000,3.1,3.25,3.09,3.23,13026942,0
+GRAB.US,D,20230607,000000,3.2,3.27,3.17,3.24,10615851,0
+GRAB.US,D,20230608,000000,3.2,3.4,3.17,3.4,14570749,0
+GRAB.US,D,20230609,000000,3.39,3.5,3.37,3.44,22897751,0
+GRAB.US,D,20230612,000000,3.41,3.49,3.4,3.44,10301352,0
+GRAB.US,D,20230613,000000,3.46,3.58,3.4,3.45,27008150,0
+GRAB.US,D,20230614,000000,3.5,3.5,3.32,3.4,14023988,0
+GRAB.US,D,20230615,000000,3.38,3.5,3.36,3.44,12061698,0
+GRAB.US,D,20230616,000000,3.45,3.49,3.4,3.42,23693748,0
+GRAB.US,D,20230620,000000,3.51,3.52,3.34,3.38,15720834,0
+GRAB.US,D,20230621,000000,3.37,3.41,3.31,3.39,12399518,0
+GRAB.US,D,20230622,000000,3.4,3.41,3.32,3.33,7500971,0
+GRAB.US,D,20230623,000000,3.27,3.28,3.15,3.2,19439635,0
+GRAB.US,D,20230626,000000,3.2893,3.3,3.14,3.2,11122768,0
+GRAB.US,D,20230627,000000,3.23,3.36,3.22,3.27,11002502,0
+GRAB.US,D,20230628,000000,3.25,3.28,3.21,3.25,12090275,0
+GRAB.US,D,20230629,000000,3.23,3.39,3.22,3.39,9936685,0
+GRAB.US,D,20230630,000000,3.39,3.44,3.35,3.43,10685106,0
+GRAB.US,D,20230703,000000,3.46,3.5,3.4,3.43,8221252,0
+GRAB.US,D,20230705,000000,3.351,3.46,3.33,3.43,8417815,0
+GRAB.US,D,20230706,000000,3.37,3.38,3.26,3.32,12232100,0
+GRAB.US,D,20230707,000000,3.32,3.37,3.255,3.32,8665188,0
+GRAB.US,D,20230710,000000,3.285,3.46,3.22,3.45,13163485,0
+GRAB.US,D,20230711,000000,3.47,3.5775,3.35,3.56,19388427,0
+GRAB.US,D,20230712,000000,3.6,3.71,3.57,3.67,16142996,0
+GRAB.US,D,20230713,000000,3.7,3.78,3.63,3.7,15682769,0
+GRAB.US,D,20230714,000000,3.7,3.75,3.58,3.62,18267676,0
+GRAB.US,D,20230717,000000,3.61,3.77,3.565,3.62,28377572,0
+GRAB.US,D,20230718,000000,3.64,3.68,3.49,3.51,40371398,0
+GRAB.US,D,20230719,000000,3.55,3.62,3.44,3.51,22568368,0
+GRAB.US,D,20230720,000000,3.54,3.65,3.52,3.64,25176753,0
+GRAB.US,D,20230721,000000,3.65,3.7,3.56,3.6,18772860,0
+GRAB.US,D,20230724,000000,3.6,3.64,3.53,3.6,13393676,0
+GRAB.US,D,20230725,000000,3.66,3.71,3.56,3.57,23496768,0
+GRAB.US,D,20230726,000000,3.61,3.7,3.59,3.65,14168227,0
+GRAB.US,D,20230727,000000,3.74,3.75,3.58,3.61,17918157,0
+GRAB.US,D,20230728,000000,3.695,3.77,3.69,3.76,18078229,0
+GRAB.US,D,20230731,000000,3.79,3.92,3.775,3.83,13018751,0
+GRAB.US,D,20230801,000000,3.75,3.88,3.73,3.8,11793639,0
+GRAB.US,D,20230802,000000,3.71,3.755,3.63,3.66,19068079,0
+GRAB.US,D,20230803,000000,3.64,3.705,3.625,3.67,9910895,0
+GRAB.US,D,20230804,000000,3.66,3.7,3.58,3.58,9729865,0
+GRAB.US,D,20230807,000000,3.67,3.67,3.4713,3.59,12244759,0
+GRAB.US,D,20230808,000000,3.51,3.65,3.5,3.64,9255809,0
+GRAB.US,D,20230809,000000,3.65,3.685,3.56,3.57,13483028,0
+GRAB.US,D,20230810,000000,3.64,3.64,3.52,3.57,19100920,0
+GRAB.US,D,20230811,000000,3.53,3.55,3.43,3.5,17331161,0
+GRAB.US,D,20230814,000000,3.43,3.52,3.35,3.49,17327677,0
+GRAB.US,D,20230815,000000,3.39,3.45,3.36,3.4,15835706,0
+GRAB.US,D,20230816,000000,3.291,3.36,3.28,3.3,18491611,0
+GRAB.US,D,20230817,000000,3.3,3.3179,3.23,3.26,14006631,0
+GRAB.US,D,20230818,000000,3.13,3.28,3.12,3.24,14506749,0
+GRAB.US,D,20230821,000000,3.24,3.32,3.205,3.27,18498998,0
+GRAB.US,D,20230822,000000,3.3,3.37,3.29,3.34,25482808,0
+GRAB.US,D,20230823,000000,3.49,3.76,3.48,3.7,44219340,0
+GRAB.US,D,20230824,000000,3.75,3.765,3.65,3.66,20518579,0
+GRAB.US,D,20230825,000000,3.65,3.74,3.6,3.7,16983810,0
+GRAB.US,D,20230828,000000,3.69,3.74,3.64,3.69,23646838,0
+GRAB.US,D,20230829,000000,3.67,3.82,3.67,3.77,17629718,0
+GRAB.US,D,20230830,000000,3.74,3.86,3.72,3.74,28816393,0
+GRAB.US,D,20230831,000000,3.75,3.78,3.65,3.77,31974908,0
+GRAB.US,D,20230901,000000,3.77,3.88,3.76,3.83,22363840,0
+GRAB.US,D,20230905,000000,3.78,3.8799,3.7,3.81,15539110,0
+GRAB.US,D,20230906,000000,3.75,3.8,3.66,3.68,20398817,0
+GRAB.US,D,20230907,000000,3.62,3.77,3.59,3.73,17496762,0
+GRAB.US,D,20230908,000000,3.68,3.73,3.62,3.72,13444328,0
+GRAB.US,D,20230911,000000,3.75,3.8,3.71,3.74,13866312,0
+GRAB.US,D,20230912,000000,3.77,3.82,3.75,3.79,17664998,0
+GRAB.US,D,20230913,000000,3.44,3.59,3.44,3.53,86285734,0
+GRAB.US,D,20230914,000000,3.59,3.59,3.48,3.51,18098699,0
+GRAB.US,D,20230915,000000,3.56,3.59,3.51,3.55,14330389,0
+GRAB.US,D,20230918,000000,3.55,3.59,3.5,3.53,12394504,0
+GRAB.US,D,20230919,000000,3.5,3.52,3.46,3.49,21918979,0
+GRAB.US,D,20230920,000000,3.5,3.545,3.41,3.46,13641646,0
+GRAB.US,D,20230921,000000,3.45,3.46,3.38,3.46,13790254,0
+GRAB.US,D,20230922,000000,3.48,3.51,3.425,3.43,8708759,0
+GRAB.US,D,20230925,000000,3.43,3.47,3.385,3.43,10990115,0
+GRAB.US,D,20230926,000000,3.38,3.45,3.36,3.4,11458759,0
+GRAB.US,D,20230927,000000,3.4,3.46,3.36,3.38,20921076,0
+GRAB.US,D,20230928,000000,3.38,3.49,3.36,3.47,14482324,0
+GRAB.US,D,20230929,000000,3.52,3.59,3.52,3.54,15580244,0
+GRAB.US,D,20231002,000000,3.49,3.5699,3.46,3.48,19845551,0
+GRAB.US,D,20231003,000000,3.48,3.48,3.33,3.35,27370251,0
+GRAB.US,D,20231004,000000,3.32,3.41,3.23,3.4,18224297,0
+GRAB.US,D,20231005,000000,3.37,3.5,3.37,3.48,16903971,0
+GRAB.US,D,20231006,000000,3.45,3.52,3.445,3.5,9389798,0
+GRAB.US,D,20231009,000000,3.47,3.48,3.38,3.44,13512635,0
+GRAB.US,D,20231010,000000,3.51,3.57,3.5,3.53,11492650,0
+GRAB.US,D,20231011,000000,3.51,3.55,3.48,3.49,10962187,0
+GRAB.US,D,20231012,000000,3.54,3.56,3.41,3.47,13216909,0
+GRAB.US,D,20231013,000000,3.44,3.46,3.36,3.42,25475224,0
+GRAB.US,D,20231016,000000,3.4,3.46,3.37,3.42,22883459,0
+GRAB.US,D,20231017,000000,3.39,3.46,3.38,3.43,11997772,0
+GRAB.US,D,20231018,000000,3.4,3.45,3.32,3.33,10501878,0
+GRAB.US,D,20231019,000000,3.29,3.33,3.26,3.3,14667499,0
+GRAB.US,D,20231020,000000,3.26,3.28,3.22,3.27,15940978,0
+GRAB.US,D,20231023,000000,3.21,3.27,3.18,3.25,22944847,0
+GRAB.US,D,20231024,000000,3.27,3.33,3.25,3.28,12833888,0
+GRAB.US,D,20231025,000000,3.25,3.26,3.15,3.2,20352896,0
+GRAB.US,D,20231026,000000,3.17,3.195,3.065,3.08,24542224,0
+GRAB.US,D,20231027,000000,3.1,3.11,3.01,3.03,20551801,0
+GRAB.US,D,20231030,000000,3.09,3.11,3.045,3.1,11150890,0
+GRAB.US,D,20231031,000000,3.1,3.11,3.03,3.07,14900913,0
+GRAB.US,D,20231101,000000,3.07,3.1,3,3.05,15137284,0
+GRAB.US,D,20231102,000000,3.111,3.17,3.09,3.13,15304403,0
+GRAB.US,D,20231103,000000,3.21,3.22,3.14,3.16,20086269,0
+GRAB.US,D,20231106,000000,3.24,3.249,3.085,3.14,25308944,0
+GRAB.US,D,20231107,000000,3.15,3.22,3.125,3.17,21381347,0
+GRAB.US,D,20231108,000000,3.16,3.2075,3.1214,3.19,20365879,0
+GRAB.US,D,20231109,000000,3.38,3.4,3.225,3.29,26811518,0
+GRAB.US,D,20231110,000000,3.31,3.31,3.24,3.27,17426264,0
+GRAB.US,D,20231113,000000,3.26,3.4099,3.22,3.33,22343875,0
+GRAB.US,D,20231114,000000,3.35,3.4,3.245,3.32,23279585,0
+GRAB.US,D,20231115,000000,3.33,3.44,3.33,3.42,19083788,0
+GRAB.US,D,20231116,000000,3.388,3.388,3.22,3.29,28915450,0
+GRAB.US,D,20231117,000000,3.28,3.34,3.22,3.31,19515785,0
+GRAB.US,D,20231120,000000,3.31,3.31,3.21,3.23,24867947,0
+GRAB.US,D,20231121,000000,3.2,3.21,3.11,3.13,22846195,0
+GRAB.US,D,20231122,000000,3.16,3.2,3.11,3.13,15364329,0
+GRAB.US,D,20231124,000000,3.09,3.13,3.0807,3.12,8021786,0
+GRAB.US,D,20231127,000000,3.1,3.14,3.06,3.06,17616326,0
+GRAB.US,D,20231128,000000,3.06,3.15,3.04,3.05,15259954,0
+GRAB.US,D,20231129,000000,3.08,3.11,3.06,3.08,16142910,0
+GRAB.US,D,20231130,000000,3.02,3.0937,3,3.04,50506634,0
+GRAB.US,D,20231201,000000,3.04,3.12,3.04,3.07,23320192,0
+GRAB.US,D,20231204,000000,3.09,3.185,3.08,3.15,25401814,0
+GRAB.US,D,20231205,000000,3.12,3.165,3.1,3.14,18192839,0
+GRAB.US,D,20231206,000000,3.15,3.18,3.08,3.09,25808203,0
+GRAB.US,D,20231207,000000,3.08,3.13,3.05,3.11,18723016,0
+GRAB.US,D,20231208,000000,3.13,3.15,3.11,3.15,24985698,0
+GRAB.US,D,20231211,000000,3.125,3.16,3.07,3.08,12921281,0
+GRAB.US,D,20231212,000000,3.08,3.11,3.03,3.07,13426868,0
+GRAB.US,D,20231213,000000,3.09,3.14,3.055,3.14,19791972,0
+GRAB.US,D,20231214,000000,3.19,3.23,3.1,3.14,32658263,0
+GRAB.US,D,20231215,000000,3.19,3.19,3.1,3.15,23480582,0
+GRAB.US,D,20231218,000000,3.14,3.18,3.13,3.16,16353765,0
+GRAB.US,D,20231219,000000,3.17,3.2675,3.16,3.25,30853225,0
+GRAB.US,D,20231220,000000,3.28,3.29,3.16,3.17,17314345,0
+GRAB.US,D,20231221,000000,3.2,3.28,3.17,3.26,23871452,0
+GRAB.US,D,20231222,000000,3.26,3.27,3.2,3.22,12110639,0
+GRAB.US,D,20231226,000000,3.22,3.26,3.19,3.26,7895306,0
+GRAB.US,D,20231227,000000,3.3,3.33,3.25,3.27,7653942,0
+GRAB.US,D,20231228,000000,3.3,3.34,3.23,3.25,16691295,0
+GRAB.US,D,20231229,000000,3.29,3.4,3.27,3.37,17695060,0
+GRAB.US,D,20240102,000000,3.37,3.37,3.26,3.3,18982944,0
+GRAB.US,D,20240103,000000,3.23,3.3,3.19,3.285,26467543,0
+GRAB.US,D,20240104,000000,3.24,3.29,3.24,3.25,14177788,0
+GRAB.US,D,20240105,000000,3.22,3.32,3.17,3.27,13294332,0
+GRAB.US,D,20240108,000000,3.23,3.37,3.2,3.36,18017678,0
+GRAB.US,D,20240109,000000,3.32,3.38,3.32,3.33,17677527,0
+GRAB.US,D,20240110,000000,3.29,3.33,3.27,3.32,9743283,0
+GRAB.US,D,20240111,000000,3.28,3.33,3.22,3.25,12935600,0
+GRAB.US,D,20240112,000000,3.22,3.2801,3.2,3.21,14188843,0
+GRAB.US,D,20240116,000000,3.2,3.2,3.07,3.09,20158442,0
+GRAB.US,D,20240117,000000,3.02,3.03,2.9,2.92,46965312,0
+GRAB.US,D,20240118,000000,3.01,3.09,2.98,3,27393926,0
+GRAB.US,D,20240119,000000,3.04,3.04,2.94,3,11660003,0
+GRAB.US,D,20240122,000000,3.01,3.09,3,3.03,11842668,0
+GRAB.US,D,20240123,000000,3.07,3.15,3.07,3.13,12467635,0
+GRAB.US,D,20240124,000000,3.19,3.22,3.15,3.17,9640409,0
+GRAB.US,D,20240125,000000,3.22,3.22,3.15,3.16,9308394,0
+GRAB.US,D,20240126,000000,3.16,3.2,3.16,3.17,7505489,0
+GRAB.US,D,20240129,000000,3.2,3.24,3.16,3.24,9585505,0
+GRAB.US,D,20240130,000000,3.23,3.23,3.06,3.08,18332369,0
+GRAB.US,D,20240131,000000,3.06,3.15,3.06,3.07,13411141,0
+GRAB.US,D,20240201,000000,3.1,3.15,3.07,3.13,9159658,0
+GRAB.US,D,20240202,000000,3.13,3.22,3.1,3.22,16327313,0
+GRAB.US,D,20240205,000000,3.16,3.225,3.13,3.21,22493491,0
+GRAB.US,D,20240206,000000,3.19,3.29,3.19,3.25,17580986,0
+GRAB.US,D,20240207,000000,3.25,3.32,3.23,3.3,15848999,0
+GRAB.US,D,20240208,000000,3.3,3.3475,3.26,3.32,18725998,0
+GRAB.US,D,20240209,000000,3.41,3.45,3.32,3.43,21549499,0
+GRAB.US,D,20240212,000000,3.43,3.43,3.3,3.34,53971486,0
+GRAB.US,D,20240213,000000,3.31,3.32,3.25,3.3,11337809,0
+GRAB.US,D,20240214,000000,3.32,3.43,3.31,3.41,33123089,0
+GRAB.US,D,20240215,000000,3.46,3.58,3.46,3.52,39258476,0
+GRAB.US,D,20240216,000000,3.6,3.6,3.51,3.53,30145703,0
+GRAB.US,D,20240220,000000,3.56,3.57,3.44,3.49,29517364,0
+GRAB.US,D,20240221,000000,3.5,3.57,3.44,3.45,34178432,0
+GRAB.US,D,20240222,000000,3.3,3.39,3.12,3.16,73363094,0
+GRAB.US,D,20240223,000000,3.2,3.235,3.08,3.16,28013076,0
+GRAB.US,D,20240226,000000,3.19,3.19,3.12,3.19,14166788,0
+GRAB.US,D,20240227,000000,3.24,3.24,3.13,3.145,14993759,0
+GRAB.US,D,20240228,000000,3.15,3.155,3.08,3.08,14180516,0
+GRAB.US,D,20240229,000000,3.12,3.13,3.04,3.07,30436797,0
+GRAB.US,D,20240301,000000,3.07,3.13,3.07,3.1,15188374,0
+GRAB.US,D,20240304,000000,3.11,3.11,3.02,3.07,23564428,0
+GRAB.US,D,20240305,000000,3.08,3.14,3.06,3.09,31027703,0
+GRAB.US,D,20240306,000000,3.15,3.17,3.09,3.1,33835656,0
+GRAB.US,D,20240307,000000,3.13,3.2,3.115,3.2,44075215,0
+GRAB.US,D,20240308,000000,3.215,3.22,3.06,3.08,27528352,0
+GRAB.US,D,20240311,000000,3.1,3.17,3.09,3.17,37032818,0
+GRAB.US,D,20240312,000000,3.19,3.26,3.16,3.22,21203726,0
+GRAB.US,D,20240313,000000,3.22,3.31,3.165,3.23,16985214,0
+GRAB.US,D,20240314,000000,3.26,3.29,3.2,3.24,13610200,0
+GRAB.US,D,20240315,000000,3.21,3.26,3.17,3.17,126291348,0
+GRAB.US,D,20240318,000000,3.21,3.22,3.15,3.17,16098979,0
+GRAB.US,D,20240319,000000,3.18,3.21,3.1301,3.18,19614017,0
+GRAB.US,D,20240320,000000,3.18,3.21,3.15,3.2,27859728,0
+GRAB.US,D,20240321,000000,3.22,3.27,3.21,3.25,21843874,0
+GRAB.US,D,20240322,000000,3.2,3.22,3.13,3.15,21443751,0
+GRAB.US,D,20240325,000000,3.185,3.185,3.12,3.14,10204481,0
+GRAB.US,D,20240326,000000,3.19,3.2,3.15,3.16,13627064,0
+GRAB.US,D,20240327,000000,3.15,3.2,3.13,3.2,20693248,0
+GRAB.US,D,20240328,000000,3.19,3.205,3.12,3.14,24603323,0
+GRAB.US,D,20240401,000000,3.13,3.2,3.12,3.19,21062523,0
+GRAB.US,D,20240402,000000,3.21,3.24,3.18,3.21,28579112,0
+GRAB.US,D,20240403,000000,3.2,3.25,3.2,3.23,16414182,0
+GRAB.US,D,20240404,000000,3.25,3.28,3.15,3.16,19488600,0
+GRAB.US,D,20240405,000000,3.13,3.25,3.11,3.24,29869224,0
+GRAB.US,D,20240408,000000,3.23,3.31,3.23,3.3,28247608,0
+GRAB.US,D,20240409,000000,3.33,3.35,3.27,3.29,14561828,0
+GRAB.US,D,20240410,000000,3.28,3.33,3.26,3.33,19762532,0
+GRAB.US,D,20240411,000000,3.3,3.405,3.29,3.39,42476581,0
+GRAB.US,D,20240412,000000,3.35,3.4,3.3,3.33,22260084,0
+GRAB.US,D,20240415,000000,3.32,3.35,3.29,3.31,26269538,0
+GRAB.US,D,20240416,000000,3.25,3.3,3.23,3.27,14432198,0
+GRAB.US,D,20240417,000000,3.26,3.33,3.2,3.21,20708738,0
+GRAB.US,D,20240418,000000,3.26,3.42,3.23,3.39,50839413,0
+GRAB.US,D,20240419,000000,3.42,3.425,3.35,3.365,17871598,0
+GRAB.US,D,20240422,000000,3.41,3.42,3.31,3.35,28423001,0
+GRAB.US,D,20240423,000000,3.41,3.55,3.36,3.51,70717226,0
+GRAB.US,D,20240424,000000,3.57,3.57,3.41,3.48,22175389,0
+GRAB.US,D,20240425,000000,3.49,3.53,3.47,3.5,16958591,0
+GRAB.US,D,20240426,000000,3.54,3.56,3.49,3.5,26856213,0
+GRAB.US,D,20240429,000000,3.53,3.54,3.47,3.5,16277501,0
+GRAB.US,D,20240430,000000,3.49,3.51,3.47,3.5,20548580,0
+GRAB.US,D,20240501,000000,3.48,3.53,3.47,3.49,13525101,0
+GRAB.US,D,20240502,000000,3.49,3.5,3.43,3.5,24452019,0
+GRAB.US,D,20240503,000000,3.54,3.55,3.49,3.53,14366041,0
+GRAB.US,D,20240506,000000,3.54,3.55,3.5,3.53,12528819,0
+GRAB.US,D,20240507,000000,3.5,3.51,3.47,3.5,14917420,0
+GRAB.US,D,20240508,000000,3.45,3.51,3.45,3.5,16323457,0
+GRAB.US,D,20240509,000000,3.48,3.565,3.48,3.55,21456844,0
+GRAB.US,D,20240510,000000,3.59,3.59,3.5,3.5,20061119,0
+GRAB.US,D,20240513,000000,3.51,3.56,3.5,3.54,21848945,0
+GRAB.US,D,20240514,000000,3.56,3.6,3.53,3.56,21714800,0
+GRAB.US,D,20240515,000000,3.63,3.63,3.55,3.6,23980584,0
+GRAB.US,D,20240516,000000,3.76,3.77,3.64,3.65,61958530,0
+GRAB.US,D,20240517,000000,3.69,3.74,3.66,3.72,27337402,0
+GRAB.US,D,20240520,000000,3.7,3.75,3.68,3.74,37364654,0
+GRAB.US,D,20240521,000000,3.72,3.74,3.66,3.72,19345751,0
+GRAB.US,D,20240522,000000,3.74,3.77,3.69,3.7,32071950,0
+GRAB.US,D,20240523,000000,3.7,3.7,3.61,3.67,24310171,0
+GRAB.US,D,20240524,000000,3.65,3.71,3.64,3.66,21928137,0
+GRAB.US,D,20240528,000000,3.7,3.7,3.64,3.65,9576889,0
+GRAB.US,D,20240529,000000,3.6,3.66,3.59,3.64,11760430,0
+GRAB.US,D,20240530,000000,3.61,3.69,3.6,3.65,24278546,0
+GRAB.US,D,20240531,000000,3.66,3.685,3.63,3.67,64820016,0
+GRAB.US,D,20240603,000000,3.68,3.7,3.64,3.67,18476922,0
+GRAB.US,D,20240604,000000,3.62,3.67,3.62,3.66,13260085,0
+GRAB.US,D,20240605,000000,3.64,3.7,3.635,3.68,16003206,0
+GRAB.US,D,20240606,000000,3.685,3.72,3.65,3.68,26419237,0
+GRAB.US,D,20240607,000000,3.66,3.7,3.655,3.67,14189396,0
+GRAB.US,D,20240610,000000,3.66,3.7,3.6,3.64,20644152,0
+GRAB.US,D,20240611,000000,3.6,3.65,3.6,3.62,12575028,0
+GRAB.US,D,20240612,000000,3.62,3.68,3.6116,3.65,14262633,0
+GRAB.US,D,20240613,000000,3.64,3.68,3.64,3.64,11406963,0
+GRAB.US,D,20240614,000000,3.61,3.64,3.57,3.6,32081554,0
+GRAB.US,D,20240617,000000,3.59,3.61,3.55,3.59,13355018,0
+GRAB.US,D,20240618,000000,3.585,3.62,3.51,3.53,29781149,0
+GRAB.US,D,20240620,000000,3.51,3.54,3.47,3.52,18444214,0
+GRAB.US,D,20240621,000000,3.51,3.55,3.48,3.54,18918140,0
+GRAB.US,D,20240624,000000,3.57,3.605,3.53,3.53,9688086,0
+GRAB.US,D,20240625,000000,3.57,3.57,3.49,3.52,11316082,0
+GRAB.US,D,20240626,000000,3.52,3.56,3.5,3.51,9777951,0
+GRAB.US,D,20240627,000000,3.51,3.55,3.5,3.54,11254049,0
+GRAB.US,D,20240628,000000,3.57,3.58,3.51,3.55,14058742,0
+GRAB.US,D,20240701,000000,3.545,3.59,3.5,3.53,19330952,0
+GRAB.US,D,20240702,000000,3.52,3.52,3.46,3.5,17219445,0
+GRAB.US,D,20240703,000000,3.53,3.57,3.515,3.54,9413561,0
+GRAB.US,D,20240705,000000,3.56,3.57,3.52,3.55,10659989,0
+GRAB.US,D,20240708,000000,3.54,3.56,3.53,3.55,10720815,0
+GRAB.US,D,20240709,000000,3.55,3.58,3.52,3.58,12367491,0
+GRAB.US,D,20240710,000000,3.6,3.6,3.54,3.58,10848266,0
+GRAB.US,D,20240711,000000,3.58,3.62,3.56,3.59,13492307,0
+GRAB.US,D,20240712,000000,3.645,3.67,3.59,3.61,12046582,0
+GRAB.US,D,20240715,000000,3.61,3.62,3.5,3.55,25557324,0
+GRAB.US,D,20240716,000000,3.55,3.58,3.51,3.55,14097977,0
+GRAB.US,D,20240717,000000,3.55,3.55,3.465,3.49,23791221,0
+GRAB.US,D,20240718,000000,3.485,3.49,3.37,3.41,35259886,0
+GRAB.US,D,20240719,000000,3.375,3.44,3.37,3.38,17210239,0
+GRAB.US,D,20240722,000000,3.4,3.41,3.36,3.38,12564233,0
+GRAB.US,D,20240723,000000,3.35,3.39,3.35,3.38,6393399,0
+GRAB.US,D,20240724,000000,3.36,3.39,3.33,3.36,21329438,0
+GRAB.US,D,20240725,000000,3.31,3.35,3.28,3.32,17734558,0
+GRAB.US,D,20240726,000000,3.32,3.35,3.3,3.33,13945071,0
+GRAB.US,D,20240729,000000,3.32,3.325,3.29,3.31,11948432,0
+GRAB.US,D,20240730,000000,3.28,3.31,3.25,3.3,15746176,0
+GRAB.US,D,20240731,000000,3.34,3.3483,3.29,3.3,13324609,0
+GRAB.US,D,20240801,000000,3.29,3.31,3.21,3.24,13797026,0
+GRAB.US,D,20240802,000000,3.15,3.28,3.12,3.24,21013889,0
+GRAB.US,D,20240805,000000,3,3.27,2.98,3.22,27748640,0
+GRAB.US,D,20240806,000000,3.19,3.22,3.15,3.17,25243915,0
+GRAB.US,D,20240807,000000,3.16,3.22,3.16,3.17,17816806,0
+GRAB.US,D,20240808,000000,3.17,3.23,3.14,3.23,24384841,0
+GRAB.US,D,20240809,000000,3.24,3.29,3.23,3.24,13196901,0
+GRAB.US,D,20240812,000000,3.23,3.29,3.21,3.26,26403441,0
+GRAB.US,D,20240813,000000,3.28,3.38,3.28,3.37,16123755,0
+GRAB.US,D,20240814,000000,3.39,3.44,3.33,3.37,36780919,0
+GRAB.US,D,20240815,000000,3.19,3.33,3.08,3.12,85633240,0
+GRAB.US,D,20240816,000000,3.16,3.2,3.12,3.17,35776695,0
+GRAB.US,D,20240819,000000,3.19,3.36,3.18,3.33,41651623,0
+GRAB.US,D,20240820,000000,3.37,3.37,3.22,3.23,19271988,0
+GRAB.US,D,20240821,000000,3.23,3.245,3.19,3.21,24154637,0
+GRAB.US,D,20240822,000000,3.22,3.24,3.19,3.2,19651683,0
+GRAB.US,D,20240823,000000,3.23,3.27,3.22,3.23,19097511,0
+GRAB.US,D,20240826,000000,3.23,3.28,3.19,3.24,21296309,0
+GRAB.US,D,20240827,000000,3.24,3.27,3.22,3.24,13069233,0
+GRAB.US,D,20240828,000000,3.24,3.24,3.17,3.21,13502992,0
+GRAB.US,D,20240829,000000,3.19,3.23,3.18,3.2,17597773,0
+GRAB.US,D,20240830,000000,3.22,3.25,3.2,3.22,17869705,0
+GRAB.US,D,20240903,000000,3.225,3.36,3.19,3.32,29014336,0
+GRAB.US,D,20240904,000000,3.295,3.35,3.27,3.33,12965534,0
+GRAB.US,D,20240905,000000,3.35,3.37,3.32,3.34,12516163,0
+GRAB.US,D,20240906,000000,3.29,3.33,3.28,3.29,14629923,0
+GRAB.US,D,20240909,000000,3.32,3.35,3.3,3.35,15574018,0
+GRAB.US,D,20240910,000000,3.32,3.38,3.3049,3.35,16781106,0
+GRAB.US,D,20240911,000000,3.34,3.47,3.33,3.45,24880666,0
+GRAB.US,D,20240912,000000,3.475,3.5,3.42,3.45,19356426,0
+GRAB.US,D,20240913,000000,3.48,3.5,3.455,3.47,11575026,0
+GRAB.US,D,20240916,000000,3.49,3.5,3.46,3.5,11956633,0
+GRAB.US,D,20240917,000000,3.51,3.58,3.48,3.57,26818392,0
+GRAB.US,D,20240918,000000,3.59,3.685,3.58,3.66,92693761,0
+GRAB.US,D,20240919,000000,3.69,3.7,3.64,3.66,22317453,0
+GRAB.US,D,20240920,000000,3.64,3.66,3.56,3.64,19873643,0
+GRAB.US,D,20240923,000000,3.63,3.695,3.63,3.65,25506897,0
+GRAB.US,D,20240924,000000,3.67,3.72,3.6606,3.7,21423260,0
+GRAB.US,D,20240925,000000,3.7,3.79,3.68,3.78,47332628,0
+GRAB.US,D,20240926,000000,3.83,3.86,3.78,3.8,29002801,0
+GRAB.US,D,20240927,000000,3.8,3.88,3.77,3.85,30715529,0
+GRAB.US,D,20240930,000000,3.88,3.88,3.7501,3.8,36780061,0
+GRAB.US,D,20241001,000000,3.8,3.81,3.74,3.79,39070157,0
+GRAB.US,D,20241002,000000,3.8,3.8,3.67,3.77,31676349,0
+GRAB.US,D,20241003,000000,3.74,3.77,3.69,3.7,27899286,0
+GRAB.US,D,20241004,000000,3.71,3.72,3.68,3.68,22547933,0
+GRAB.US,D,20241007,000000,3.67,3.71,3.67,3.69,19294842,0
+GRAB.US,D,20241008,000000,3.67,3.7,3.63,3.7,35229467,0
+GRAB.US,D,20241009,000000,3.67,3.68,3.64,3.66,19621065,0
+GRAB.US,D,20241010,000000,3.635,3.64,3.58,3.63,22801122,0
+GRAB.US,D,20241011,000000,3.65,3.666,3.6,3.65,25083248,0
+GRAB.US,D,20241014,000000,3.67,3.68,3.62,3.63,25563746,0
+GRAB.US,D,20241015,000000,3.64,3.64,3.58,3.61,32695068,0
+GRAB.US,D,20241016,000000,3.63,3.67,3.59,3.6,17748144,0
+GRAB.US,D,20241017,000000,3.63,3.64,3.6024,3.62,14300871,0
+GRAB.US,D,20241018,000000,3.64,3.74,3.62,3.73,34795460,0
+GRAB.US,D,20241021,000000,3.75,4.06,3.75,4.03,59158274,0
+GRAB.US,D,20241022,000000,4.15,4.22,4.11,4.16,68351700,0
+GRAB.US,D,20241023,000000,4.195,4.32,4.13,4.14,52808495,0
+GRAB.US,D,20241024,000000,4.11,4.16,4.09,4.13,42011660,0
+GRAB.US,D,20241025,000000,4.155,4.18,4.04,4.07,21567341,0
+GRAB.US,D,20241028,000000,4.12,4.2,4.11,4.17,24925067,0
+GRAB.US,D,20241029,000000,4.15,4.24,4.14,4.17,24303768,0
+GRAB.US,D,20241030,000000,4.14,4.14,4.06,4.12,15906646,0
+GRAB.US,D,20241031,000000,4.14,4.16,4.06,4.08,19758613,0
+GRAB.US,D,20241101,000000,4.05,4.09,4.02,4.07,12661550,0
+GRAB.US,D,20241104,000000,4.05,4.14,4.04,4.09,14474918,0
+GRAB.US,D,20241105,000000,4.08,4.2,4.08,4.19,19279942,0
+GRAB.US,D,20241106,000000,4.2,4.23,4.11,4.22,22590150,0
+GRAB.US,D,20241107,000000,4.32,4.44,4.26,4.27,23567240,0
+GRAB.US,D,20241108,000000,4.25,4.26,4.05,4.23,20953651,0
+GRAB.US,D,20241111,000000,4.31,4.41,4.255,4.38,68608602,0
+GRAB.US,D,20241112,000000,4.715,4.93,4.59,4.89,148639404,0
+GRAB.US,D,20241113,000000,4.84,4.9,4.54,4.89,80202765,0
+GRAB.US,D,20241114,000000,4.81,4.85,4.7,4.73,44780565,0
+GRAB.US,D,20241115,000000,4.7,4.74,4.59,4.73,54447498,0
+GRAB.US,D,20241118,000000,4.76,4.995,4.7,4.99,59147715,0
+GRAB.US,D,20241119,000000,4.96,5.54,4.94,5.46,96743665,0
+GRAB.US,D,20241120,000000,5.48,5.67,5.4,5.66,82005256,0
+GRAB.US,D,20241121,000000,5.495,5.72,5.47,5.67,52984852,0
+GRAB.US,D,20241122,000000,5.44,5.485,5,5.07,58748875,0
+GRAB.US,D,20241125,000000,5.21,5.21,5.02,5.14,48803041,0
+GRAB.US,D,20241126,000000,5.14,5.31,5.14,5.15,20366457,0
+GRAB.US,D,20241127,000000,5.16,5.32,5.085,5.18,36030162,0
+GRAB.US,D,20241129,000000,5.16,5.18,4.95,5,27784588,0
+GRAB.US,D,20241202,000000,5.055,5.19,4.995,5.18,26513174,0
+GRAB.US,D,20241203,000000,5.18,5.33,5.15,5.29,39148529,0
+GRAB.US,D,20241204,000000,5.28,5.39,5.21,5.31,44466397,0
+GRAB.US,D,20241205,000000,5.225,5.27,5.12,5.24,26155094,0
+GRAB.US,D,20241206,000000,5.28,5.3,5.07,5.14,26485302,0
+GRAB.US,D,20241209,000000,5.21,5.395,5.16,5.33,36944266,0
+GRAB.US,D,20241210,000000,5.27,5.48,5.2,5.43,65821750,0
+GRAB.US,D,20241211,000000,5.51,5.52,5.37,5.4,30745481,0
+GRAB.US,D,20241212,000000,5.395,5.41,5.17,5.18,34765709,0
+GRAB.US,D,20241213,000000,5.2,5.24,5.08,5.13,28729105,0
+GRAB.US,D,20241216,000000,5.15,5.19,5.032,5.13,34454622,0
+GRAB.US,D,20241217,000000,5.07,5.15,4.96,5.14,31425503,0
+GRAB.US,D,20241218,000000,5.18,5.185,4.87,4.91,25915091,0
+GRAB.US,D,20241219,000000,4.92,4.9799,4.81,4.92,22249654,0
+GRAB.US,D,20241220,000000,4.81,4.98,4.8,4.9,28387260,0
+GRAB.US,D,20241223,000000,4.895,4.92,4.84,4.88,17509536,0
+GRAB.US,D,20241224,000000,4.88,4.985,4.83,4.94,8028902,0
+GRAB.US,D,20241226,000000,4.91,5.03,4.89,4.96,11563894,0
+GRAB.US,D,20241227,000000,4.955,4.955,4.75,4.81,22492678,0
+GRAB.US,D,20241230,000000,4.77,4.78,4.72,4.76,17883393,0
+GRAB.US,D,20241231,000000,4.72,4.77,4.65,4.72,15072367,0
+GRAB.US,D,20250102,000000,4.73,4.845,4.7,4.74,15505193,0
+GRAB.US,D,20250103,000000,4.71,4.81,4.64,4.81,16953833,0
+GRAB.US,D,20250106,000000,4.99,5,4.8308,4.87,22329449,0
+GRAB.US,D,20250107,000000,4.905,4.905,4.71,4.74,23034632,0
+GRAB.US,D,20250108,000000,4.755,4.76,4.51,4.63,23947628,0
+GRAB.US,D,20250110,000000,4.51,4.53,4.37,4.49,30128915,0
+GRAB.US,D,20250113,000000,4.38,4.51,4.365,4.5,21088192,0
+GRAB.US,D,20250114,000000,4.51,4.56,4.34,4.36,31140361,0
+GRAB.US,D,20250115,000000,4.43,4.6,4.42,4.46,25732155,0
+GRAB.US,D,20250116,000000,4.54,4.57,4.44,4.45,23767375,0
+GRAB.US,D,20250117,000000,4.5,4.63,4.4708,4.5,30389021,0
+GRAB.US,D,20250121,000000,4.678,4.678,4.54,4.61,34041096,0
+GRAB.US,D,20250122,000000,4.655,4.68,4.57,4.66,27799442,0
+GRAB.US,D,20250123,000000,4.68,4.7,4.55,4.64,17487730,0
+GRAB.US,D,20250124,000000,4.67,4.67,4.5,4.57,20958332,0
+GRAB.US,D,20250127,000000,4.48,4.51,4.41,4.44,18440338,0
+GRAB.US,D,20250128,000000,4.49,4.58,4.4,4.56,15967160,0
+GRAB.US,D,20250129,000000,4.55,4.79,4.54,4.78,34365257,0
+GRAB.US,D,20250130,000000,4.81,4.83,4.62,4.64,28454717,0
+GRAB.US,D,20250131,000000,4.69,4.71,4.55,4.58,26008992,0
+GRAB.US,D,20250203,000000,4.49,4.6099,4.435,4.54,20591243,0
+GRAB.US,D,20250204,000000,4.98,5.19,4.93,5.11,77206798,0
+GRAB.US,D,20250205,000000,4.8,4.92,4.53,4.56,63630517,0
+GRAB.US,D,20250206,000000,4.68,4.715,4.59,4.67,29748258,0
+GRAB.US,D,20250207,000000,4.71,4.83,4.7,4.79,32404771,0
+GRAB.US,D,20250210,000000,4.79,4.835,4.7,4.78,22116109,0
+GRAB.US,D,20250211,000000,4.79,4.845,4.725,4.78,26931770,0
+GRAB.US,D,20250212,000000,4.75,5.08,4.745,5,57675355,0
+GRAB.US,D,20250213,000000,5.07,5.07,4.74,4.96,48340513,0
+GRAB.US,D,20250214,000000,4.98,5.04,4.86,4.9,31294789,0
+GRAB.US,D,20250218,000000,5.295,5.53,5.1,5.3,111637010,0
+GRAB.US,D,20250219,000000,5.36,5.37,5.1,5.34,86958551,0
+GRAB.US,D,20250220,000000,5.08,5.15,4.71,4.785,82287570,0
+GRAB.US,D,20250221,000000,5.01,5.29,4.8,4.9,56504894,0
+GRAB.US,D,20250224,000000,4.9,4.95,4.67,4.82,38764636,0
+GRAB.US,D,20250225,000000,4.755,4.77,4.55,4.56,38662430,0
+GRAB.US,D,20250226,000000,4.7,4.89,4.63,4.87,35264281,0
+GRAB.US,D,20250227,000000,4.85,5.005,4.8,4.83,36875045,0
+GRAB.US,D,20250228,000000,4.78,4.88,4.72,4.85,55502539,0
+GRAB.US,D,20250303,000000,4.88,5,4.71,4.73,45847432,0
+GRAB.US,D,20250304,000000,4.6,4.74,4.4846,4.69,33122741,0
+GRAB.US,D,20250305,000000,4.695,4.83,4.69,4.83,25232320,0
+GRAB.US,D,20250306,000000,4.75,4.77,4.54,4.6,27764607,0
+GRAB.US,D,20250307,000000,4.6,4.61,4.43,4.59,39222872,0
+GRAB.US,D,20250310,000000,4.445,4.45,4,4.12,80731861,0
+GRAB.US,D,20250311,000000,4.255,4.53,4.2,4.31,50990243,0
+GRAB.US,D,20250312,000000,4.46,4.5,4.18,4.22,31681391,0
+GRAB.US,D,20250313,000000,4.21,4.31,4.2,4.26,30576847,0
+GRAB.US,D,20250314,000000,4.34,4.42,4.32,4.4,17810709,0
+GRAB.US,D,20250317,000000,4.49,4.51,4.4,4.45,21533916,0
+GRAB.US,D,20250318,000000,4.635,4.68,4.5,4.6,36003569,0
+GRAB.US,D,20250319,000000,4.61,4.79,4.5744,4.71,38837194,0
+GRAB.US,D,20250320,000000,4.72,4.72,4.525,4.58,17092533,0
+GRAB.US,D,20250321,000000,4.51,4.65,4.44,4.64,23250332,0
+GRAB.US,D,20250324,000000,4.64,4.68,4.6,4.62,34925896,0
+GRAB.US,D,20250325,000000,4.64,4.69,4.53,4.54,18424413,0
+GRAB.US,D,20250326,000000,4.62,4.79,4.565,4.78,34315971,0
+GRAB.US,D,20250327,000000,4.78,4.85,4.69,4.8,27429886,0
+GRAB.US,D,20250328,000000,4.79,4.79,4.54,4.57,25068624,0
+GRAB.US,D,20250331,000000,4.38,4.56,4.29,4.53,30698400,0
+GRAB.US,D,20250401,000000,4.45,4.56,4.43,4.55,15596883,0
+GRAB.US,D,20250402,000000,4.44,4.61,4.44,4.61,30017982,0
+GRAB.US,D,20250403,000000,4.37,4.3989,4.2,4.26,29250486,0
+GRAB.US,D,20250404,000000,4.09,4.1,3.66,3.73,87102410,0
+GRAB.US,D,20250407,000000,3.6,3.76,3.36,3.48,95733938,0
+GRAB.US,D,20250408,000000,3.79,3.95,3.63,3.73,84309480,0
+GRAB.US,D,20250409,000000,3.85,4.32,3.7,4.26,62957819,0
+GRAB.US,D,20250410,000000,4.11,4.1158,3.85,3.97,52700963,0
+GRAB.US,D,20250411,000000,4.03,4.07,3.93,4.05,47057787,0
+GRAB.US,D,20250414,000000,4.105,4.16,3.96,3.98,32449658,0
+GRAB.US,D,20250415,000000,4.01,4.09,3.985,4.06,17983512,0
+GRAB.US,D,20250416,000000,3.95,4.12,3.93,4.04,32231718,0
+GRAB.US,D,20250417,000000,4.08,4.17,4.06,4.11,17716723,0
+GRAB.US,D,20250421,000000,4.1,4.2,3.995,4.07,14223716,0
+GRAB.US,D,20250422,000000,4.13,4.33,4.13,4.24,19817556,0
+GRAB.US,D,20250423,000000,4.49,4.6,4.32,4.38,42330825,0
+GRAB.US,D,20250424,000000,4.38,4.7,4.375,4.68,30544093,0
+GRAB.US,D,20250425,000000,4.65,4.79,4.56,4.78,37684641,0
+GRAB.US,D,20250428,000000,4.79,4.895,4.66,4.76,44312413,0
+GRAB.US,D,20250429,000000,4.8,4.85,4.71,4.79,33239742,0
+GRAB.US,D,20250430,000000,4.69,4.93,4.65,4.88,41720443,0
+GRAB.US,D,20250501,000000,4.93,4.94,4.75,4.77,26912076,0
+GRAB.US,D,20250502,000000,4.85,4.98,4.82,4.89,32785465,0
+GRAB.US,D,20250505,000000,4.835,5,4.7949,4.86,25044092,0
+GRAB.US,D,20250506,000000,4.79,4.88,4.74,4.84,24915798,0
+GRAB.US,D,20250507,000000,4.97,4.98,4.785,4.84,44377821,0
+GRAB.US,D,20250508,000000,4.85,4.97,4.83,4.93,20799119,0
+GRAB.US,D,20250509,000000,4.965,5.02,4.86,4.9,22257704,0
+GRAB.US,D,20250512,000000,5.035,5.035,4.9546,4.99,20835424,0
+GRAB.US,D,20250513,000000,4.995,5.06,4.97,5.03,41385220,0
+GRAB.US,D,20250514,000000,5.03,5.25,5.005,5.25,52036232,0
+GRAB.US,D,20250515,000000,5.15,5.22,4.98,5.06,36267463,0
+GRAB.US,D,20250516,000000,5.1,5.2,5.05,5.09,24671121,0
+GRAB.US,D,20250519,000000,5.01,5.13,4.99,5.08,23549347,0
+GRAB.US,D,20250520,000000,5.07,5.07,4.89,4.94,32516748,0
+GRAB.US,D,20250521,000000,4.93,4.93,4.77,4.81,28478415,0
+GRAB.US,D,20250522,000000,4.815,5.06,4.795,4.96,36674696,0
+GRAB.US,D,20250523,000000,4.87,4.99,4.86,4.95,12721836,0
+GRAB.US,D,20250527,000000,4.99,5.03,4.94,4.97,25510391,0
+GRAB.US,D,20250528,000000,4.96,5.02,4.95,4.97,18857849,0
+GRAB.US,D,20250529,000000,5.03,5.04,4.85,4.89,19415984,0
+GRAB.US,D,20250530,000000,4.89,4.9,4.81,4.87,34303011,0
+GRAB.US,D,20250602,000000,4.9,4.91,4.71,4.85,27515831,0
+GRAB.US,D,20250603,000000,4.87,5.01,4.85,4.99,25703940,0
+GRAB.US,D,20250604,000000,4.98,5.11,4.98,5.02,25535109,0
+GRAB.US,D,20250605,000000,5.025,5.13,5.0011,5.06,30507208,0
+GRAB.US,D,20250606,000000,5.28,5.29,5.05,5.17,33223937,0
+GRAB.US,D,20250609,000000,5.12,5.14,4.95,4.98,26682376,0
+GRAB.US,D,20250610,000000,4.95,4.97,4.65,4.68,114376381,0
+GRAB.US,D,20250611,000000,4.73,4.8,4.69,4.73,76419083,0
+GRAB.US,D,20250612,000000,4.71,4.71,4.565,4.63,57486723,0
+GRAB.US,D,20250613,000000,4.59,4.64,4.53,4.57,27567007,0
+GRAB.US,D,20250616,000000,4.66,4.765,4.66,4.71,34437544,0
+GRAB.US,D,20250617,000000,4.73,4.82,4.715,4.8,68450999,0
+GRAB.US,D,20250618,000000,4.78,4.8,4.63,4.66,35749179,0
+GRAB.US,D,20250620,000000,4.64,4.66,4.48,4.49,45365990,0
+GRAB.US,D,20250623,000000,4.495,4.61,4.48,4.56,26692365,0
+GRAB.US,D,20250624,000000,4.63,4.8,4.6296,4.74,35627923,0
+GRAB.US,D,20250625,000000,4.755,4.77,4.58,4.59,33606078,0
+GRAB.US,D,20250626,000000,4.63,4.71,4.6,4.67,29919175,0
+GRAB.US,D,20250627,000000,4.67,4.94,4.65,4.92,51195110,0
+GRAB.US,D,20250630,000000,4.985,5.12,4.86,5.03,53350251,0
+GRAB.US,D,20250701,000000,5.04,5.065,4.86,4.93,30189563,0
+GRAB.US,D,20250702,000000,4.93,5.18,4.87,4.9,52767741,0
+GRAB.US,D,20250703,000000,4.92,4.95,4.83,4.87,19438366,0
+GRAB.US,D,20250707,000000,4.87,5.05,4.81,4.97,32824104,0
+GRAB.US,D,20250708,000000,5.04,5.07,4.8,4.8,43948214,0
+GRAB.US,D,20250709,000000,4.85,5.0553,4.8,4.99,50068526,0
+GRAB.US,D,20250710,000000,5,5.01,4.9,4.92,28539084,0
+GRAB.US,D,20250711,000000,4.92,5.07,4.915,5,36728610,0
+GRAB.US,D,20250714,000000,5.07,5.165,4.98,5.01,27022200,0
+GRAB.US,D,20250715,000000,5.1,5.18,5.01,5.04,35314419,0
+GRAB.US,D,20250716,000000,5.05,5.14,4.96,5.13,39564556,0
+GRAB.US,D,20250717,000000,5.17,5.31,5.16,5.25,50947152,0
+GRAB.US,D,20250718,000000,5.35,5.415,5.29,5.34,45217634,0
+GRAB.US,D,20250721,000000,5.455,5.48,5.24,5.35,68286769,0
+GRAB.US,D,20250722,000000,5.425,5.5,5.21,5.47,54391146,0
+GRAB.US,D,20250723,000000,5.49,5.52,5.32,5.37,32321640,0
+GRAB.US,D,20250724,000000,5.355,5.39,5.27,5.34,22180571,0
+GRAB.US,D,20250725,000000,5.36,5.39,5.3,5.36,25384677,0
+GRAB.US,D,20250728,000000,5.36,5.36,5.25,5.28,25521520,0
+GRAB.US,D,20250729,000000,5.4,5.43,5.27,5.31,44062885,0
+GRAB.US,D,20250730,000000,5.305,5.36,5.26,5.29,43481369,0
+GRAB.US,D,20250731,000000,5.11,5.12,4.8,4.89,80297033,0
+GRAB.US,D,20250801,000000,4.88,4.9,4.73,4.8,39733682,0
+GRAB.US,D,20250804,000000,4.87,5,4.84,4.96,26746967,0
+GRAB.US,D,20250805,000000,4.96,5.03,4.9,4.97,35509186,0
+GRAB.US,D,20250806,000000,4.935,4.96,4.76,4.77,28108321,0
+GRAB.US,D,20250807,000000,4.835,4.96,4.77,4.95,42229226,0
+GRAB.US,D,20250808,000000,4.97,4.99,4.85,4.88,21994516,0
+GRAB.US,D,20250811,000000,4.87,4.89,4.77,4.82,18079215,0
+GRAB.US,D,20250812,000000,4.86,4.99,4.845,4.99,23801611,0
+GRAB.US,D,20250813,000000,5.025,5.15,4.97,5.12,35414231,0
+GRAB.US,D,20250814,000000,5.13,5.19,5.05,5.13,21178123,0
+GRAB.US,D,20250815,000000,5.125,5.23,5.11,5.13,17794130,0
+GRAB.US,D,20250818,000000,5.13,5.15,5.08,5.1,16970773,0
+GRAB.US,D,20250819,000000,5.12,5.26,5.05,5.05,33067861,0
+GRAB.US,D,20250820,000000,5.04,5.04,4.9,5.03,25642593,0
+GRAB.US,D,20250821,000000,5.03,5.07,5,5.01,13694949,0
+GRAB.US,D,20250822,000000,5.0465,5.17,4.99,5.13,24241510,0
+GRAB.US,D,20250825,000000,5.1,5.1195,4.99,5.01,26740220,0
+GRAB.US,D,20250826,000000,5,5.01,4.93,5,31901290,0
+GRAB.US,D,20250827,000000,4.99,5.02,4.94,4.95,17636746,0
+GRAB.US,D,20250828,000000,4.96,5.02,4.9,4.97,17844587,0
+GRAB.US,D,20250829,000000,4.95,5.01,4.91,4.99,36145862,0
+GRAB.US,D,20250902,000000,4.915,4.96,4.84,4.93,26845965,0
+GRAB.US,D,20250903,000000,4.93,4.99,4.89,4.92,27014583,0
+GRAB.US,D,20250904,000000,4.89,5.09,4.88,5.05,36213103,0
+GRAB.US,D,20250905,000000,5.09,5.18,5.06,5.16,35099870,0
+GRAB.US,D,20250908,000000,5.17,5.305,5.16,5.19,33633634,0
+GRAB.US,D,20250909,000000,5.16,5.3,5.09,5.29,42873389,0
+GRAB.US,D,20250910,000000,5.3,5.34,5.24,5.3,39979929,0
+GRAB.US,D,20250911,000000,5.29,5.57,5.22,5.53,85350125,0
+GRAB.US,D,20250912,000000,5.55,6.03,5.51,6,110319218,0
+GRAB.US,D,20250915,000000,5.9,6.16,5.61,6.14,110348926,0
+GRAB.US,D,20250916,000000,6.12,6.42,5.91,6.32,111341940,0
+GRAB.US,D,20250917,000000,6.13,6.13,5.915,6.1,110391279,0
+GRAB.US,D,20250918,000000,6.135,6.5,6.06,6.35,94937164,0
+GRAB.US,D,20250919,000000,6.39,6.5,6.32,6.39,53037073,0
+GRAB.US,D,20250922,000000,6.245,6.58,6.22,6.45,96489024,0
+GRAB.US,D,20250923,000000,6.48,6.62,6.26,6.32,55175236,0
+GRAB.US,D,20250924,000000,6.3,6.43,6.16,6.22,58607138,0
+GRAB.US,D,20250925,000000,6.13,6.27,5.99,6.25,68323208,0
+GRAB.US,D,20250926,000000,6.21,6.22,6.04,6.11,38493359,0
+GRAB.US,D,20250929,000000,6.115,6.17,5.93,6.11,32120378,0
+GRAB.US,D,20250930,000000,6.06,6.15,5.99,6.02,38654988,0
+GRAB.US,D,20251001,000000,6.04,6.22,5.83,5.9,71049215,0
+GRAB.US,D,20251002,000000,5.99,6.07,5.9,6.05,47729845,0
+GRAB.US,D,20251003,000000,6.12,6.22,6.06,6.16,50405560,0
+GRAB.US,D,20251006,000000,6.275,6.445,6.14,6.39,51292330,0
+GRAB.US,D,20251007,000000,6.55,6.6,6.24,6.27,41965794,0
+GRAB.US,D,20251008,000000,6.33,6.4387,6.23,6.36,31303436,0
+GRAB.US,D,20251009,000000,6.385,6.4,6.07,6.17,39888477,0
+GRAB.US,D,20251010,000000,6.12,6.14,5.84,5.86,52095713,0
+GRAB.US,D,20251013,000000,5.99,6.07,5.89,5.93,27376496,0
+GRAB.US,D,20251014,000000,5.79,6.02,5.7,5.91,31275006,0
+GRAB.US,D,20251015,000000,6.06,6.14,5.9,5.92,37986813,0
+GRAB.US,D,20251016,000000,5.95,5.99,5.64,5.71,39900546,0
+GRAB.US,D,20251017,000000,5.62,5.675,5.54,5.64,41462614,0
+GRAB.US,D,20251020,000000,5.79,5.8091,5.65,5.67,30957461,0
+GRAB.US,D,20251021,000000,5.68,5.68,5.54,5.6,48870444,0
+GRAB.US,D,20251022,000000,5.62,5.62,5.42,5.62,48402597,0
+GRAB.US,D,20251023,000000,5.67,5.76,5.58,5.72,51345261,0
+GRAB.US,D,20251024,000000,5.845,5.915,5.77,5.85,50349230,0
+GRAB.US,D,20251027,000000,6,6.13,5.91,6.12,51338080,0
+GRAB.US,D,20251028,000000,6.23,6.24,5.9,5.94,48236570,0
+GRAB.US,D,20251029,000000,5.94,6.09,5.85,6.05,55308644,0
+GRAB.US,D,20251030,000000,6,6.08,5.92,5.98,39456843,0
+GRAB.US,D,20251031,000000,5.97,6.08,5.95,6.01,41950151,0
+GRAB.US,D,20251103,000000,6.01,6.115,5.9,6.07,79564697,0
+GRAB.US,D,20251104,000000,5.565,5.8199,5.36,5.785,112273769,0
+GRAB.US,D,20251105,000000,5.815,5.8599,5.62,5.64,83244801,0
+GRAB.US,D,20251106,000000,5.7,5.835,5.545,5.63,52901165,0
+GRAB.US,D,20251107,000000,5.7,5.79,5.45,5.56,85490312,0
+GRAB.US,D,20251110,000000,5.775,6,5.73,5.9,59920567,0
+GRAB.US,D,20251111,000000,6.015,6.235,5.8,5.88,63902315,0
+GRAB.US,D,20251112,000000,5.85,6.0199,5.78,5.79,47395932,0
+GRAB.US,D,20251113,000000,5.71,5.72,5.48,5.54,52359518,0
+GRAB.US,D,20251114,000000,5.38,5.53,5.36,5.41,40982177,0
+GRAB.US,D,20251117,000000,5.385,5.52,5.27,5.33,42280653,0
+GRAB.US,D,20251118,000000,5.305,5.365,5.22,5.32,58324363,0
+GRAB.US,D,20251119,000000,5.3,5.38,5.25,5.31,58833031,0
+GRAB.US,D,20251120,000000,5.41,5.41,4.96,4.98,83061263,0
+GRAB.US,D,20251121,000000,5.01,5.06,4.82,4.9,72818906,0
+GRAB.US,D,20251124,000000,5.17,5.37,5.105,5.25,89782022,0
+GRAB.US,D,20251125,000000,5.27,5.34,5.19,5.24,42646404,0
+GRAB.US,D,20251126,000000,5.29,5.36,5.21,5.32,36742887,0
+GRAB.US,D,20251128,000000,5.41,5.5,5.36,5.45,23586023,0
+GRAB.US,D,20251201,000000,5.355,5.37,5.25,5.27,30693118,0
+GRAB.US,D,20251202,000000,5.255,5.31,5.22,5.26,33420441,0
+GRAB.US,D,20251203,000000,5.24,5.3,5.15,5.27,34722224,0
+GRAB.US,D,20251204,000000,5.21,5.35,5.195,5.3,31185228,0
+GRAB.US,D,20251205,000000,5.29,5.35,5.18,5.19,42094717,0
+GRAB.US,D,20251208,000000,5.19,5.265,5.11,5.16,34257437,0
+GRAB.US,D,20251209,000000,5.105,5.215,5.08,5.15,50690586,0
+GRAB.US,D,20251210,000000,5.1,5.24,5.05,5.18,55972385,0
+GRAB.US,D,20251211,000000,5.145,5.19,5.095,5.18,32941233,0
+GRAB.US,D,20251212,000000,5.19,5.27,5.11,5.15,28823150,0
+GRAB.US,D,20251215,000000,5.15,5.1595,4.99,5.02,55131912,0
+GRAB.US,D,20251216,000000,4.995,5.05,4.92,4.95,39244861,0
+GRAB.US,D,20251217,000000,4.97,4.97,4.85,4.87,70858779,0
+GRAB.US,D,20251218,000000,4.9,4.97,4.89,4.92,28343242,0
+GRAB.US,D,20251219,000000,4.97,5.03,4.91,4.93,40602371,0
+GRAB.US,D,20251222,000000,5.02,5.28,5.01,5.18,32166488,0
+GRAB.US,D,20251223,000000,5.17,5.24,5.07,5.08,34138609,0
+GRAB.US,D,20251224,000000,5.08,5.15,5.03,5.13,14531634,0
+GRAB.US,D,20251226,000000,5.14,5.16,5.075,5.15,20772427,0
+GRAB.US,D,20251229,000000,5.12,5.23,5.095,5.1,24028203,0
+GRAB.US,D,20251230,000000,5.115,5.14,5,5.07,41079602,0
+GRAB.US,D,20251231,000000,5.07,5.09,4.98,4.99,21767069,0
+GRAB.US,D,20260102,000000,5.045,5.13,5.01,5.08,27493971,0
+GRAB.US,D,20260105,000000,5.13,5.2,5.08,5.09,36489221,0
+GRAB.US,D,20260106,000000,5.19,5.3595,5.19,5.27,71653030,0
+GRAB.US,D,20260107,000000,5.28,5.33,5.065,5.08,54486028,0
+GRAB.US,D,20260108,000000,5.05,5.05,4.86,4.88,83640950,0
+GRAB.US,D,20260109,000000,4.94,4.97,4.83,4.85,37901433,0
+GRAB.US,D,20260112,000000,4.85,4.97,4.84,4.89,26782964,0
+GRAB.US,D,20260113,000000,4.9,4.9,4.75,4.79,33430278,0
+GRAB.US,D,20260114,000000,4.73,4.76,4.58,4.63,57522080,0
+GRAB.US,D,20260115,000000,4.61,4.63,4.33,4.39,111735006,0
+GRAB.US,D,20260116,000000,4.58,4.6,4.36,4.38,65603715,0
+GRAB.US,D,20260120,000000,4.385,4.555,4.35,4.51,69498340,0
+GRAB.US,D,20260121,000000,4.55,4.55,4.39,4.4,63926864,0
+GRAB.US,D,20260122,000000,4.45,4.6,4.43,4.55,46274889,0
+GRAB.US,D,20260123,000000,4.52,4.64,4.52,4.58,62502254,0
+GRAB.US,D,20260126,000000,4.56,4.67,4.54,4.56,36327662,0
+GRAB.US,D,20260127,000000,4.59,4.795,4.59,4.69,74725709,0
+GRAB.US,D,20260128,000000,4.67,4.68,4.51,4.53,51929848,0
+GRAB.US,D,20260129,000000,4.54,4.555,4.38,4.47,49499260,0
+GRAB.US,D,20260130,000000,4.42,4.47,4.29,4.3,50346092,0
+GRAB.US,D,20260202,000000,4.28,4.43,4.25,4.41,75958447,0
+GRAB.US,D,20260203,000000,4.415,4.44,4.18,4.27,61463523,0
+GRAB.US,D,20260204,000000,4.33,4.37,4.15,4.19,53396964,0
+GRAB.US,D,20260205,000000,4.13,4.16,4.06,4.15,71321672,0
+GRAB.US,D,20260206,000000,4.22,4.3254,4.115,4.27,47296903,0
+GRAB.US,D,20260209,000000,4.28,4.34,4.21,4.26,46154379,0
+GRAB.US,D,20260210,000000,4.29,4.405,4.23,4.31,40562511,0
+GRAB.US,D,20260211,000000,4.36,4.39,4.1901,4.23,47991355,0
+GRAB.US,D,20260212,000000,4.2,4.49,4.2,4.27,63567340,0
+GRAB.US,D,20260213,000000,4.24,4.305,4,4.13,76183530,0
+GRAB.US,D,20260217,000000,4.19,4.3,4.1,4.27,39291337,0
+GRAB.US,D,20260218,000000,4.31,4.51,4.275,4.45,51762328,0
diff --git a/daily/us/nasdaq stocks/1/gran.us.txt b/daily/us/nasdaq stocks/1/gran.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4a39b381a108ae0195b7952222f416a62bea6bc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gran.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRAN.US,D,20250701,000000,5.9,6.47,4.54,4.6,2010178,0
+GRAN.US,D,20250702,000000,4.8,5.44,4.7,4.79,756840,0
+GRAN.US,D,20250703,000000,4.9,5.3,4.5502,5.12,1505545,0
+GRAN.US,D,20250707,000000,4.99,5.03,4.6,4.77,81856,0
+GRAN.US,D,20250708,000000,4.76,5.95,4.76,5.15,316655,0
+GRAN.US,D,20250709,000000,5.01,5.59,4.95,5.1,488547,0
+GRAN.US,D,20250710,000000,5.24,5.8,5.2,5.49,330610,0
+GRAN.US,D,20250711,000000,5.21,5.54,5.109,5.215,93461,0
+GRAN.US,D,20250714,000000,5.5,5.83,5.1,5.79,278601,0
+GRAN.US,D,20250715,000000,5.8,6.26,5.8,6.0884,211203,0
+GRAN.US,D,20250716,000000,6.33,6.7,5.28,5.4,372865,0
+GRAN.US,D,20250717,000000,5.47,5.77,5.2,5.28,152550,0
+GRAN.US,D,20250718,000000,5.51,5.51,4.775,5.25,141914,0
+GRAN.US,D,20250721,000000,5.33,5.33,4.3,4.94,178132,0
+GRAN.US,D,20250722,000000,4.68,5.6357,4.6,5.22,75849,0
+GRAN.US,D,20250723,000000,5.01,5.28,4.9,4.95,93056,0
+GRAN.US,D,20250724,000000,5.03,5.03,4.89,4.91,14804,0
+GRAN.US,D,20250725,000000,5.24,5.24,4.87,4.87,31917,0
+GRAN.US,D,20250728,000000,4.78,5.2,4.55,5.04,34506,0
+GRAN.US,D,20250729,000000,4.815,4.99,4.72,4.99,6586,0
+GRAN.US,D,20250730,000000,4.795,4.99,4.3102,4.6,147552,0
+GRAN.US,D,20250731,000000,4.41,4.7,4.05,4.57,58435,0
+GRAN.US,D,20250801,000000,4.43,4.99,4.38,4.52,82163,0
+GRAN.US,D,20250804,000000,4.44,4.91,4.21,4.6,127401,0
+GRAN.US,D,20250805,000000,4.79,4.91,4.52,4.54,118198,0
+GRAN.US,D,20250806,000000,4.6,4.6999,4.55,4.59,96902,0
+GRAN.US,D,20250807,000000,4.51,4.6,4.45,4.6,59673,0
+GRAN.US,D,20250808,000000,4.31,5.05,4.3,4.76,84651,0
+GRAN.US,D,20250811,000000,4.64,4.8,4.3,4.43,267430,0
+GRAN.US,D,20250812,000000,4.41,4.53,4.32,4.41,337665,0
+GRAN.US,D,20250813,000000,4.45,4.46,3.85,4.13,224044,0
+GRAN.US,D,20250814,000000,4.04,5.48,3.92,5.45,95820,0
+GRAN.US,D,20250815,000000,5.42,5.5,4.7,4.97,69945,0
+GRAN.US,D,20250818,000000,4.9075,4.99,4.672,4.99,5802,0
+GRAN.US,D,20250819,000000,4.8555,5.3249,4.58,4.84,20162,0
+GRAN.US,D,20250820,000000,4.9,4.97,4.415,4.65,17675,0
+GRAN.US,D,20250821,000000,4.68,4.68,4.202,4.25,24691,0
+GRAN.US,D,20250822,000000,4.54,4.74,4.09,4.18,103656,0
+GRAN.US,D,20250825,000000,4.45,4.49,3.71,4.22,41427,0
+GRAN.US,D,20250826,000000,4.07,4.3211,3.45,3.54,48241,0
+GRAN.US,D,20250827,000000,3.81,3.9807,3.5294,3.79,25754,0
+GRAN.US,D,20250828,000000,3.78,4.2099,3.76,4.01,79709,0
+GRAN.US,D,20250829,000000,4.01,4.2498,3.9,3.9,20853,0
+GRAN.US,D,20250902,000000,3.98,4.5,3.98,4.49,28242,0
+GRAN.US,D,20250903,000000,4.53,4.69,4.08,4.39,53768,0
+GRAN.US,D,20250904,000000,4.3585,4.59,4.21,4.47,39906,0
+GRAN.US,D,20250905,000000,4.11,4.355,4.11,4.31,6771,0
+GRAN.US,D,20250908,000000,4.04,4.29,4.04,4.12,14911,0
+GRAN.US,D,20250909,000000,4.13,4.13,3.74,3.74,42277,0
+GRAN.US,D,20250910,000000,3.96,4.263,3.96,4.14,11477,0
+GRAN.US,D,20250911,000000,4.19,4.19,3.75,3.99,34753,0
+GRAN.US,D,20250912,000000,3.84,3.99,3.8062,3.99,2513,0
+GRAN.US,D,20250915,000000,3.94,4.16,3.8101,4,6376,0
+GRAN.US,D,20250916,000000,3.8862,4.0909,3.8862,4.05,3191,0
+GRAN.US,D,20250917,000000,3.98,3.98,3.8,3.86,26556,0
+GRAN.US,D,20250918,000000,3.8299,3.8435,3.7,3.8,8049,0
+GRAN.US,D,20250919,000000,3.7,3.7,3.1,3.42,58513,0
+GRAN.US,D,20250922,000000,3.6,4.33,3.5059,4.3,59501,0
+GRAN.US,D,20250923,000000,4.0437,4.67,3.5062,4,54454,0
+GRAN.US,D,20250924,000000,3.75,4.3,3.6,3.9322,41082,0
+GRAN.US,D,20250925,000000,3.73,4.03,3.53,3.7,78719,0
+GRAN.US,D,20250926,000000,3.7,3.7,2.98,3.41,214909,0
+GRAN.US,D,20250929,000000,3.41,3.41,2.8,3.04,525917,0
+GRAN.US,D,20250930,000000,3.15,3.3,2.9,2.9,142751,0
+GRAN.US,D,20251001,000000,2.93,3.0393,2.9,3,13140,0
+GRAN.US,D,20251002,000000,2.9,3.38,2.9,3.17,46617,0
+GRAN.US,D,20251003,000000,3.2985,3.2985,3.0747,3.21,9011,0
+GRAN.US,D,20251006,000000,3.7,4.18,3.14,3.73,1323496,0
+GRAN.US,D,20251007,000000,3.48,3.7199,3.1,3.33,108858,0
+GRAN.US,D,20251008,000000,3.29,3.6,3.2,3.32,34830,0
+GRAN.US,D,20251009,000000,3.28,3.43,3.1861,3.39,27357,0
+GRAN.US,D,20251010,000000,3.29,3.35,3,3,172636,0
+GRAN.US,D,20251013,000000,3.22,3.23,3,3.12,20458,0
+GRAN.US,D,20251014,000000,3,3.3889,2.9,3.17,44764,0
+GRAN.US,D,20251015,000000,3.24,3.28,2.984,3.12,99681,0
+GRAN.US,D,20251016,000000,3.16,3.25,2.9538,3.11,38129,0
+GRAN.US,D,20251017,000000,2.98,3.02,2.83,2.91,20182,0
+GRAN.US,D,20251020,000000,3.05,3.07,2.88,3.07,5705,0
+GRAN.US,D,20251021,000000,2.93,3.15,2.86,3,27427,0
+GRAN.US,D,20251022,000000,2.98,3.38,2.85,3.35,117642,0
+GRAN.US,D,20251023,000000,3.35,3.5,2.8601,2.8601,42540,0
+GRAN.US,D,20251024,000000,3.08,3.08,2.96,3.02,6675,0
+GRAN.US,D,20251027,000000,3.1,3.12,2.87,3.03,15131,0
+GRAN.US,D,20251028,000000,2.97,3.25,2.95,3.07,8281,0
+GRAN.US,D,20251029,000000,3.06,3.06,2.82,2.83,19895,0
+GRAN.US,D,20251030,000000,2.88,2.88,2.7,2.7,20145,0
+GRAN.US,D,20251031,000000,2.7,2.849,2.36,2.49,8330,0
+GRAN.US,D,20251103,000000,2.53,3.085,2.5,3.085,39927,0
+GRAN.US,D,20251104,000000,3.03,3.25,2.99,3.12,10225,0
+GRAN.US,D,20251105,000000,3.145,3.145,2.9,2.94,22480,0
+GRAN.US,D,20251106,000000,2.89,3.04,2.7534,2.8,6851,0
+GRAN.US,D,20251107,000000,2.8,2.91,2.65,2.75,9046,0
+GRAN.US,D,20251110,000000,2.75,2.75,2.6,2.63,4437,0
+GRAN.US,D,20251111,000000,2.615,2.8894,2.52,2.8894,10621,0
+GRAN.US,D,20251112,000000,2.61,2.8,2.6,2.68,10025,0
+GRAN.US,D,20251113,000000,2.6466,2.6466,2.4001,2.49,5096,0
+GRAN.US,D,20251114,000000,2.46,2.46,2.22,2.3896,4105,0
+GRAN.US,D,20251117,000000,2.34,2.5,2.32,2.39,6807,0
+GRAN.US,D,20251118,000000,2.3,2.3,1.81,2.24,11438,0
+GRAN.US,D,20251119,000000,2.24,2.24,2.05,2.0879,13278,0
+GRAN.US,D,20251120,000000,2.3,2.55,2.2,2.24,11769,0
+GRAN.US,D,20251121,000000,2.3,2.3,2.08,2.08,5101,0
+GRAN.US,D,20251124,000000,2.08,2.33,2.03,2.21,6503,0
+GRAN.US,D,20251125,000000,2.4899,2.4899,2.24,2.46,15799,0
+GRAN.US,D,20251126,000000,2.355,2.355,2.21,2.21,23582,0
+GRAN.US,D,20251128,000000,2.28,2.43,2.1,2.13,5154,0
+GRAN.US,D,20251201,000000,2.14,2.14,2.1,2.1,12094,0
+GRAN.US,D,20251202,000000,2.11,2.215,2,2.02,3484,0
+GRAN.US,D,20251203,000000,2.11,2.32,2.07,2.29,7693,0
+GRAN.US,D,20251204,000000,2.29,2.29,2.1,2.15,8006,0
+GRAN.US,D,20251205,000000,2.115,2.2,2.045,2.15,12876,0
+GRAN.US,D,20251208,000000,2.29,2.37,2.16,2.24,6985,0
+GRAN.US,D,20251209,000000,2.37,2.425,2.25,2.4,12161,0
+GRAN.US,D,20251210,000000,2.49,3.9,2.48,3.25,640858,0
+GRAN.US,D,20251211,000000,3.25,5.91,2.9148,3.84,2937813,0
+GRAN.US,D,20251212,000000,3.45,3.47,3.0347,3.35,325219,0
+GRAN.US,D,20251215,000000,3.35,3.9199,3.3,3.45,139106,0
+GRAN.US,D,20251216,000000,3.29,3.4848,3.04,3.31,80153,0
+GRAN.US,D,20251217,000000,3.2,3.7899,3.2,3.5745,42581,0
+GRAN.US,D,20251218,000000,3.58,3.92,3.51,3.54,44545,0
+GRAN.US,D,20251219,000000,3.43,3.78,3.302,3.6,62816,0
+GRAN.US,D,20251222,000000,3.67,3.85,3.56,3.68,42540,0
+GRAN.US,D,20251223,000000,3.57,3.88,3.57,3.84,30183,0
+GRAN.US,D,20251224,000000,3.75,4.34,3.75,4.24,52180,0
+GRAN.US,D,20251226,000000,4.27,4.66,4.25,4.6,46843,0
+GRAN.US,D,20251229,000000,4.65,4.65,4.12,4.54,38048,0
+GRAN.US,D,20251230,000000,4.39,4.635,4.2276,4.448,42252,0
+GRAN.US,D,20251231,000000,4.0547,4.9399,4.01,4.82,49126,0
+GRAN.US,D,20260102,000000,4.705,4.705,4.21,4.61,65770,0
+GRAN.US,D,20260105,000000,4.61,4.61,4.4,4.6,42032,0
+GRAN.US,D,20260106,000000,4.6,4.62,4.2565,4.51,55910,0
+GRAN.US,D,20260107,000000,4.365,4.59,4.365,4.395,14597,0
+GRAN.US,D,20260108,000000,4.34,4.55,4.3,4.44,15220,0
+GRAN.US,D,20260109,000000,4.47,4.47,4.4,4.43,37723,0
+GRAN.US,D,20260112,000000,4.51,4.51,4.355,4.46,39907,0
+GRAN.US,D,20260113,000000,4.37,4.51,4.37,4.38,12384,0
+GRAN.US,D,20260114,000000,4.43,4.4983,4.3,4.3,24373,0
+GRAN.US,D,20260115,000000,4.31,4.55,4.31,4.55,22924,0
+GRAN.US,D,20260116,000000,4.55,4.55,4.3,4.34,13479,0
+GRAN.US,D,20260120,000000,4.31,4.32,4.09,4.21,44979,0
+GRAN.US,D,20260121,000000,4.18,4.24,3.51,3.61,53820,0
+GRAN.US,D,20260122,000000,3.65,4.3627,3.3,3.66,44019,0
+GRAN.US,D,20260123,000000,4,4,3.81,3.86,1897,0
+GRAN.US,D,20260126,000000,3.64,3.7,2.98,3.07,133522,0
+GRAN.US,D,20260127,000000,3.06,3.11,3,3.01,25307,0
+GRAN.US,D,20260128,000000,3.1198,3.1198,2.815,2.94,11819,0
+GRAN.US,D,20260129,000000,2.6814,2.94,2.6814,2.8,8605,0
+GRAN.US,D,20260130,000000,2.8,2.84,2.74,2.74,5435,0
+GRAN.US,D,20260202,000000,2.84,2.85,2.72,2.73,2694,0
+GRAN.US,D,20260203,000000,2.69,2.83,2.6126,2.62,15044,0
+GRAN.US,D,20260204,000000,2.64,2.79,2.63,2.65,3858,0
+GRAN.US,D,20260205,000000,2.8,2.8,2.66,2.66,5423,0
+GRAN.US,D,20260206,000000,2.81,2.81,2.61,2.62,18195,0
+GRAN.US,D,20260209,000000,2.6,2.8,2.6,2.63,4199,0
+GRAN.US,D,20260210,000000,2.66,2.66,2.66,2.66,427,0
+GRAN.US,D,20260211,000000,2.7998,2.8,2.7998,2.8,1373,0
+GRAN.US,D,20260212,000000,3.04,3.08,2.79,2.79,11826,0
+GRAN.US,D,20260213,000000,2.93,2.98,2.63,2.63,5121,0
+GRAN.US,D,20260217,000000,2.62,2.68,2.62,2.62,1701,0
+GRAN.US,D,20260218,000000,2.63,2.63,2.62,2.62,1440,0
diff --git a/daily/us/nasdaq stocks/1/gree.us.txt b/daily/us/nasdaq stocks/1/gree.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfdca94b509de09d0883d2a0f3ec625373f983ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gree.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GREE.US,D,20050225,000000,417.5,432.96,416.03,428.54,4360.1,0
+GREE.US,D,20050228,000000,424.86,435.17,423.39,435.17,4811.8,0
+GREE.US,D,20050301,000000,436.64,438.85,424.86,438.12,4236.2,0
+GREE.US,D,20050302,000000,438.12,440.32,429.28,434.44,2994.4,0
+GREE.US,D,20050303,000000,438.12,447.69,429.28,440.32,2992,0
+GREE.US,D,20050304,000000,446.22,458.02,441.06,458.02,4885.9,0
+GREE.US,D,20050307,000000,456.5,463.91,447.69,453.56,3504.2,0
+GREE.US,D,20050308,000000,455.79,458.73,449.16,451.37,2007.6,0
+GREE.US,D,20050309,000000,456.5,463.91,448.43,448.43,2525.4,0
+GREE.US,D,20050310,000000,452.85,460.21,445.48,446.95,3115.7,0
+GREE.US,D,20050311,000000,450.63,455.03,432.96,438.85,3042,0
+GREE.US,D,20050314,000000,438.85,449.16,437.38,446.22,3938.3,0
+GREE.US,D,20050315,000000,440.32,446.95,427.07,429.28,7660.9,0
+GREE.US,D,20050316,000000,433.7,433.7,418.97,423.39,6217.8,0
+GREE.US,D,20050317,000000,424.13,425.6,397.62,409.4,10452,0
+GREE.US,D,20050318,000000,413.82,413.82,388.05,396.88,11304,0
+GREE.US,D,20050321,000000,397.62,412.35,397.62,410.87,6249.1,0
+GREE.US,D,20050322,000000,414.56,415.29,392.47,396.15,5416.7,0
+GREE.US,D,20050323,000000,397.62,398.35,372.59,385.84,9428.3,0
+GREE.US,D,20050324,000000,388.05,390.25,378.47,382.89,9571,0
+GREE.US,D,20050328,000000,379.95,387.31,377,386.57,7421.5,0
+GREE.US,D,20050329,000000,386.57,400.56,378.47,387.31,23840.9,0
+GREE.US,D,20050330,000000,385.1,390.99,376.27,390.25,33104.6,0
+GREE.US,D,20050331,000000,393.2,397.62,381.42,388.78,5834,0
+GREE.US,D,20050401,000000,385.1,387.31,379.95,384.37,5349.7,0
+GREE.US,D,20050404,000000,372.59,374.06,354.91,368.9,14698.9,0
+GREE.US,D,20050405,000000,373.32,390.25,370.37,371.85,9798.7,0
+GREE.US,D,20050406,000000,377.74,377.74,363.75,368.16,20090.2,0
+GREE.US,D,20050407,000000,368.16,371.85,365.22,368.9,8391.1,0
+GREE.US,D,20050408,000000,368.9,368.9,361.54,367.43,6324.7,0
+GREE.US,D,20050411,000000,366.69,368.16,351.97,360.8,6904.1,0
+GREE.US,D,20050412,000000,361.54,370.37,360.06,365.96,4787.8,0
+GREE.US,D,20050413,000000,369.64,371.85,364.48,370.37,3850.9,0
+GREE.US,D,20050414,000000,368.9,371.85,360.06,364.48,8508,0
+GREE.US,D,20050415,000000,364.48,368.9,351.23,353.44,10418.7,0
+GREE.US,D,20050418,000000,352.7,357.86,350.49,353.44,5553.9,0
+GREE.US,D,20050419,000000,357.12,368.16,355.65,363.75,4472.5,0
+GREE.US,D,20050420,000000,368.16,371.85,358.59,364.48,9966.8,0
+GREE.US,D,20050421,000000,368.16,371.85,355.65,367.43,11529.4,0
+GREE.US,D,20050422,000000,366.69,367.43,349.76,351.97,9176.9,0
+GREE.US,D,20050425,000000,353.44,357.12,349.76,353.44,2424.2,0
+GREE.US,D,20050426,000000,349.76,358.59,343.87,344.6,4785.2,0
+GREE.US,D,20050427,000000,345.34,351.23,337.97,346.81,4800.7,0
+GREE.US,D,20050428,000000,357.12,364.48,331.35,337.97,13254.4,0
+GREE.US,D,20050429,000000,339.45,354.18,335.03,349.76,14364,0
+GREE.US,D,20050502,000000,353.44,368.16,346.08,364.48,5263.9,0
+GREE.US,D,20050503,000000,360.8,370.37,359.33,366.69,3942.9,0
+GREE.US,D,20050504,000000,368.16,370.37,363.75,367.43,3278.6,0
+GREE.US,D,20050505,000000,357.86,363.01,340.18,349.76,10529.2,0
+GREE.US,D,20050506,000000,353.44,355.65,347.55,349.02,4343.7,0
+GREE.US,D,20050509,000000,346.81,358.59,346.81,354.91,2983.6,0
+GREE.US,D,20050510,000000,351.23,353.44,343.87,344.6,3895,0
+GREE.US,D,20050511,000000,343.87,350.49,341.66,344.6,4507.4,0
+GREE.US,D,20050512,000000,344.6,352.7,340.18,340.92,2440.8,0
+GREE.US,D,20050513,000000,338.71,345.34,337.97,340.92,2605.6,0
+GREE.US,D,20050516,000000,345.34,360.8,342.4,353.44,3805.8,0
+GREE.US,D,20050517,000000,357.86,365.96,351.97,363.01,2566.6,0
+GREE.US,D,20050518,000000,364.48,387.31,363.75,377,6281.8,0
+GREE.US,D,20050519,000000,375.53,389.52,374.79,385.84,5099.4,0
+GREE.US,D,20050520,000000,383.63,390.99,382.16,390.25,1463.6,0
+GREE.US,D,20050523,000000,388.05,390.25,377,385.84,2169.1,0
+GREE.US,D,20050524,000000,387.31,388.78,381.42,386.57,3307.3,0
+GREE.US,D,20050525,000000,384.37,384.37,372.59,374.06,2244.4,0
+GREE.US,D,20050526,000000,371.85,390.25,368.16,390.25,2113.1,0
+GREE.US,D,20050527,000000,382.89,388.78,380.68,386.57,1700.9,0
+GREE.US,D,20050531,000000,383.63,389.52,381.42,381.42,2577.3,0
+GREE.US,D,20050601,000000,387.31,390.25,372.59,376.27,3542,0
+GREE.US,D,20050602,000000,374.79,381.42,369.64,371.11,3385.3,0
+GREE.US,D,20050603,000000,374.79,378.47,363.01,363.01,4280,0
+GREE.US,D,20050606,000000,362.28,365.96,350.49,354.18,4223.9,0
+GREE.US,D,20050607,000000,357.12,377,357.12,359.33,5861.7,0
+GREE.US,D,20050608,000000,358.59,364.48,358.59,361.54,2402.5,0
+GREE.US,D,20050609,000000,363.75,363.75,357.86,358.59,1671.6,0
+GREE.US,D,20050610,000000,357.86,372.59,357.86,371.85,2159,0
+GREE.US,D,20050613,000000,367.43,377.74,367.43,375.53,2906.3,0
+GREE.US,D,20050614,000000,371.85,380.68,368.9,380.68,1932.9,0
+GREE.US,D,20050615,000000,381.42,382.89,375.53,382.16,2206.8,0
+GREE.US,D,20050616,000000,379.21,388.05,376.27,385.1,2957.3,0
+GREE.US,D,20050617,000000,388.05,410.13,386.57,406.45,6489.3,0
+GREE.US,D,20050620,000000,404.25,415.29,404.25,406.45,2388.2,0
+GREE.US,D,20050621,000000,406.45,416.03,401.3,412.35,2750.1,0
+GREE.US,D,20050622,000000,412.35,419.71,408.66,412.35,2314,0
+GREE.US,D,20050623,000000,410.87,413.82,393.2,394.67,3771.6,0
+GREE.US,D,20050624,000000,396.15,396.15,375.53,383.63,12565.7,0
+GREE.US,D,20050627,000000,382.89,382.89,374.06,379.95,2322.6,0
+GREE.US,D,20050628,000000,380.68,396.88,374.06,394.67,4655.6,0
+GREE.US,D,20050629,000000,392.47,398.35,380.68,387.31,2867.9,0
+GREE.US,D,20050630,000000,390.25,393.94,374.06,382.16,5620.2,0
+GREE.US,D,20050701,000000,382.89,382.89,368.16,373.32,2346.3,0
+GREE.US,D,20050705,000000,369.64,375.53,365.96,372.59,5430,0
+GREE.US,D,20050706,000000,370.37,379.95,369.64,376.27,2533.5,0
+GREE.US,D,20050707,000000,368.9,374.06,366.69,374.06,1718.8,0
+GREE.US,D,20050708,000000,371.11,390.25,364.48,385.84,2941.9,0
+GREE.US,D,20050711,000000,385.84,403.51,385.84,403.51,10497.8,0
+GREE.US,D,20050712,000000,395.41,403.51,379.95,393.94,26443.4,0
+GREE.US,D,20050713,000000,396.15,446.95,387.31,424.86,19388,0
+GREE.US,D,20050714,000000,430.75,432.96,418.24,424.13,21762,0
+GREE.US,D,20050715,000000,417.5,427.07,417.5,421.18,1739.4,0
+GREE.US,D,20050718,000000,418.97,427.81,408.66,427.07,3927.2,0
+GREE.US,D,20050719,000000,430.75,431.49,421.18,427.07,3325.7,0
+GREE.US,D,20050720,000000,424.86,430.75,420.44,430.75,3168,0
+GREE.US,D,20050721,000000,430.02,434.44,409.4,423.39,3935.8,0
+GREE.US,D,20050722,000000,424.13,429.28,415.29,426.34,3632.3,0
+GREE.US,D,20050725,000000,425.6,434.44,411.61,421.92,12259.6,0
+GREE.US,D,20050726,000000,422.66,454.32,418.97,425.6,25229.3,0
+GREE.US,D,20050727,000000,404.25,404.25,381.42,401.3,50183.6,0
+GREE.US,D,20050728,000000,402.04,418.97,396.15,413.08,11675.3,0
+GREE.US,D,20050729,000000,412.35,414.56,404.25,404.98,7552.6,0
+GREE.US,D,20050801,000000,402.77,421.18,401.3,411.61,8969.5,0
+GREE.US,D,20050802,000000,406.45,432.96,406.45,423.39,7241.3,0
+GREE.US,D,20050803,000000,421.18,424.13,410.13,410.13,3895.2,0
+GREE.US,D,20050804,000000,412.35,416.03,404.25,406.45,2043.2,0
+GREE.US,D,20050805,000000,404.25,406.45,396.88,401.3,2125.1,0
+GREE.US,D,20050808,000000,397.62,401.3,387.31,390.99,3623.9,0
+GREE.US,D,20050809,000000,393.94,404.98,390.99,392.47,4342.7,0
+GREE.US,D,20050810,000000,390.25,397.62,368.9,371.11,8689,0
+GREE.US,D,20050811,000000,374.06,376.27,366.69,370.37,7446.7,0
+GREE.US,D,20050812,000000,368.16,370.37,357.86,368.16,3297.5,0
+GREE.US,D,20050815,000000,367.43,378.47,360.8,368.16,4221.4,0
+GREE.US,D,20050816,000000,369.64,375.53,360.8,363.75,4889.5,0
+GREE.US,D,20050817,000000,361.54,373.32,359.33,363.01,2187.6,0
+GREE.US,D,20050818,000000,362.28,367.43,357.86,362.28,3736,0
+GREE.US,D,20050819,000000,360.8,370.37,360.8,363.75,4880,0
+GREE.US,D,20050822,000000,363.01,368.16,363.01,363.01,2961.5,0
+GREE.US,D,20050823,000000,363.75,368.16,360.8,361.54,2235.9,0
+GREE.US,D,20050824,000000,359.33,363.01,357.12,359.33,2485.7,0
+GREE.US,D,20050825,000000,358.59,362.28,357.86,359.33,2916.2,0
+GREE.US,D,20050826,000000,362.28,362.28,354.91,356.38,2693.5,0
+GREE.US,D,20050829,000000,353.44,362.28,351.97,362.28,1900.8,0
+GREE.US,D,20050830,000000,363.01,364.48,354.18,355.65,1418.7,0
+GREE.US,D,20050831,000000,354.18,357.86,353.44,356.38,3039.5,0
+GREE.US,D,20050901,000000,357.12,363.01,353.44,356.38,2795.7,0
+GREE.US,D,20050902,000000,354.18,360.06,353.44,357.86,1525.4,0
+GREE.US,D,20050906,000000,357.86,357.86,354.91,357.12,2855.7,0
+GREE.US,D,20050907,000000,357.12,380.68,357.12,374.79,8076.3,0
+GREE.US,D,20050908,000000,372.59,379.21,371.85,375.53,2149.3,0
+GREE.US,D,20050909,000000,379.21,382.89,367.43,371.85,3083.4,0
+GREE.US,D,20050912,000000,368.9,385.1,368.16,379.95,7130.3,0
+GREE.US,D,20050913,000000,377,381.42,365.22,370.37,8299.7,0
+GREE.US,D,20050914,000000,371.11,372.59,363.01,365.96,6031.7,0
+GREE.US,D,20050915,000000,368.9,375.53,364.48,371.85,9875.9,0
+GREE.US,D,20050916,000000,374.79,380.68,366.69,380.68,17476.6,0
+GREE.US,D,20050919,000000,381.42,381.42,368.9,371.11,2481.8,0
+GREE.US,D,20050920,000000,372.59,379.95,370.37,371.11,4336.7,0
+GREE.US,D,20050921,000000,371.85,372.59,363.01,363.75,6778.4,0
+GREE.US,D,20050922,000000,363.75,376.27,363.75,367.43,3331.2,0
+GREE.US,D,20050923,000000,368.16,374.06,365.22,373.32,1503.4,0
+GREE.US,D,20050926,000000,372.59,377,368.16,374.79,3107.2,0
+GREE.US,D,20050927,000000,374.06,376.27,369.64,371.11,2795.8,0
+GREE.US,D,20050928,000000,368.9,370.37,364.48,368.16,5766.6,0
+GREE.US,D,20050929,000000,370.37,375.53,365.22,368.16,4757.4,0
+GREE.US,D,20050930,000000,368.16,371.11,364.48,371.11,4570.3,0
+GREE.US,D,20051003,000000,371.11,377,368.9,371.85,6932.3,0
+GREE.US,D,20051004,000000,335.03,363.75,335.03,357.86,42927.6,0
+GREE.US,D,20051005,000000,357.12,357.12,339.45,340.18,6573.9,0
+GREE.US,D,20051006,000000,342.4,347.55,339.45,344.6,2542.8,0
+GREE.US,D,20051007,000000,345.34,346.08,341.66,342.4,1108.5,0
+GREE.US,D,20051010,000000,345.34,346.08,341.66,342.4,1096.3,0
+GREE.US,D,20051011,000000,343.87,358.59,338.71,351.97,7882.7,0
+GREE.US,D,20051012,000000,349.76,355.65,342.4,342.4,9977.9,0
+GREE.US,D,20051013,000000,341.66,349.76,338.71,343.13,2753.9,0
+GREE.US,D,20051014,000000,348.28,348.28,342.4,346.08,3687.8,0
+GREE.US,D,20051017,000000,344.6,354.91,339.45,342.4,2511.2,0
+GREE.US,D,20051018,000000,343.13,349.02,337.97,338.71,3784.9,0
+GREE.US,D,20051019,000000,336.5,342.4,331.35,340.18,2668.5,0
+GREE.US,D,20051020,000000,338.71,339.45,309.26,311.47,9067.6,0
+GREE.US,D,20051021,000000,311.47,316.62,298.95,314.41,14825.5,0
+GREE.US,D,20051024,000000,315.15,322.51,307.79,319.57,3737.7,0
+GREE.US,D,20051025,000000,318.09,322.51,312.21,318.83,2817.1,0
+GREE.US,D,20051026,000000,310,314.41,303.37,313.68,34568.7,0
+GREE.US,D,20051027,000000,310.73,312.94,304.84,309.26,8407.5,0
+GREE.US,D,20051028,000000,301.9,310,289.38,293.8,11722.4,0
+GREE.US,D,20051031,000000,307.05,307.05,292.32,295.27,12945.7,0
+GREE.US,D,20051101,000000,294.53,298.21,293.06,296,12028.7,0
+GREE.US,D,20051102,000000,295.27,301.16,290.12,297.48,8771.2,0
+GREE.US,D,20051103,000000,297.48,310,294.53,296.74,5400.5,0
+GREE.US,D,20051104,000000,297.48,304.11,289.38,294.53,11136,0
+GREE.US,D,20051107,000000,297.48,301.16,293.06,294.53,3638.5,0
+GREE.US,D,20051108,000000,294.53,300.43,294.53,295.27,2778.2,0
+GREE.US,D,20051109,000000,294.53,300.43,293.8,296,8690.7,0
+GREE.US,D,20051110,000000,294.53,301.16,294.53,299.68,3669.8,0
+GREE.US,D,20051111,000000,301.16,308.52,298.95,308.52,1948.8,0
+GREE.US,D,20051114,000000,305.58,310,301.9,305.58,7841,0
+GREE.US,D,20051115,000000,307.79,309.26,298.95,301.16,4829.9,0
+GREE.US,D,20051116,000000,298.95,300.43,297.48,298.21,4493.5,0
+GREE.US,D,20051117,000000,298.21,301.16,293.8,295.27,12587.4,0
+GREE.US,D,20051118,000000,298.95,298.95,293.06,295.27,6980.2,0
+GREE.US,D,20051121,000000,294.53,301.9,293.8,295.27,8071.4,0
+GREE.US,D,20051122,000000,294.53,310.73,294.53,306.31,5043.2,0
+GREE.US,D,20051123,000000,304.84,308.52,301.9,304.84,2660.1,0
+GREE.US,D,20051125,000000,309.26,309.26,304.84,306.31,201.1,0
+GREE.US,D,20051128,000000,305.58,309.26,295.27,296,3259.4,0
+GREE.US,D,20051129,000000,298.95,299.68,289.38,293.8,6842.7,0
+GREE.US,D,20051130,000000,293.06,297.48,290.85,294.53,6484.8,0
+GREE.US,D,20051201,000000,298.95,307.79,293.8,306.31,3738.9,0
+GREE.US,D,20051202,000000,304.84,307.05,299.68,304.84,1927,0
+GREE.US,D,20051205,000000,302.63,304.11,295.27,296,1714.3,0
+GREE.US,D,20051206,000000,295.27,300.43,295.27,298.95,2144.7,0
+GREE.US,D,20051207,000000,300.43,300.43,294.53,299.68,2205,0
+GREE.US,D,20051208,000000,298.21,310,298.21,309.26,6992.6,0
+GREE.US,D,20051209,000000,309.26,324.72,308.52,322.51,7572,0
+GREE.US,D,20051212,000000,323.99,323.99,311.47,318.83,3790.2,0
+GREE.US,D,20051213,000000,316.62,325.46,314.41,324.72,5427.3,0
+GREE.US,D,20051214,000000,324.72,324.72,321.04,322.51,878.9,0
+GREE.US,D,20051215,000000,320.31,323.25,303.37,311.47,2435.3,0
+GREE.US,D,20051216,000000,314.41,321.78,307.79,318.83,5919.9,0
+GREE.US,D,20051219,000000,316.62,318.09,307.05,310.73,2150.3,0
+GREE.US,D,20051220,000000,309.26,318.83,307.79,317.36,2593.6,0
+GREE.US,D,20051221,000000,315.89,321.78,315.89,319.57,3898.3,0
+GREE.US,D,20051222,000000,320.31,331.35,309.26,318.09,19931.7,0
+GREE.US,D,20051223,000000,318.83,318.83,308.52,312.21,3934.3,0
+GREE.US,D,20051227,000000,312.21,318.83,308.52,308.52,2398.1,0
+GREE.US,D,20051228,000000,307.79,310,307.05,308.52,1865.4,0
+GREE.US,D,20051229,000000,307.05,312.94,307.05,309.26,2356.1,0
+GREE.US,D,20051230,000000,307.05,311.47,305.58,310.73,4504.4,0
+GREE.US,D,20060103,000000,309.26,316.62,306.31,314.41,4172.4,0
+GREE.US,D,20060104,000000,313.68,321.78,312.21,321.78,7397.3,0
+GREE.US,D,20060105,000000,320.31,323.99,317.36,321.04,4680.6,0
+GREE.US,D,20060106,000000,320.31,329.87,316.62,327.67,4729.6,0
+GREE.US,D,20060109,000000,329.87,337.24,328.4,332.09,2701.9,0
+GREE.US,D,20060110,000000,329.87,331.35,317.36,329.14,11817.6,0
+GREE.US,D,20060111,000000,334.29,352.7,331.35,347.55,11752.2,0
+GREE.US,D,20060112,000000,343.87,352.7,335.03,352.7,4042.4,0
+GREE.US,D,20060113,000000,353.44,353.44,332.82,334.29,14510.9,0
+GREE.US,D,20060117,000000,335.03,336.5,329.87,334.29,1866,0
+GREE.US,D,20060118,000000,332.09,337.97,319.57,329.14,2917.2,0
+GREE.US,D,20060119,000000,332.82,341.66,331.35,336.5,2112.7,0
+GREE.US,D,20060120,000000,339.45,340.92,323.99,328.4,3939.6,0
+GREE.US,D,20060123,000000,331.35,334.29,330.61,332.82,1114.7,0
+GREE.US,D,20060124,000000,332.82,337.24,329.87,332.82,4047.2,0
+GREE.US,D,20060125,000000,331.35,340.92,329.14,333.56,3039.1,0
+GREE.US,D,20060126,000000,335.03,340.18,322.51,324.72,6140.5,0
+GREE.US,D,20060127,000000,323.99,329.14,318.09,321.78,3525.8,0
+GREE.US,D,20060130,000000,311.47,322.51,305.58,321.78,3653.1,0
+GREE.US,D,20060131,000000,318.09,321.78,313.68,321.04,4135.9,0
+GREE.US,D,20060201,000000,323.25,323.25,309.26,315.89,10664.7,0
+GREE.US,D,20060202,000000,349.76,350.49,319.57,323.99,11612.6,0
+GREE.US,D,20060203,000000,321.78,328.4,318.83,319.57,7825.2,0
+GREE.US,D,20060206,000000,316.62,326.93,306.31,312.94,11233.2,0
+GREE.US,D,20060207,000000,313.68,315.15,298.95,304.11,4779.1,0
+GREE.US,D,20060208,000000,303.37,308.52,300.43,302.63,4465.3,0
+GREE.US,D,20060209,000000,306.31,311.47,301.9,305.58,4787.9,0
+GREE.US,D,20060210,000000,308.52,308.52,301.9,305.58,1579.5,0
+GREE.US,D,20060213,000000,302.63,311.47,293.8,297.48,7372.5,0
+GREE.US,D,20060214,000000,297.48,302.63,296,297.48,4763.3,0
+GREE.US,D,20060215,000000,296.74,309.26,296.74,308.52,2610.3,0
+GREE.US,D,20060216,000000,308.52,308.52,303.37,305.58,1073.2,0
+GREE.US,D,20060217,000000,307.79,310.73,304.11,306.31,2341.9,0
+GREE.US,D,20060221,000000,304.11,307.79,299.68,301.16,1337.6,0
+GREE.US,D,20060222,000000,301.9,307.79,300.43,306.31,793.6,0
+GREE.US,D,20060223,000000,303.37,307.05,298.95,303.37,1959.8,0
+GREE.US,D,20060224,000000,301.16,305.58,297.48,304.84,2647.4,0
+GREE.US,D,20060227,000000,305.58,310,301.9,304.11,2197.8,0
+GREE.US,D,20060228,000000,302.63,307.05,302.63,304.11,2295.2,0
+GREE.US,D,20060301,000000,305.58,310,303.37,306.31,4277.6,0
+GREE.US,D,20060302,000000,307.79,307.79,301.16,304.11,2789.6,0
+GREE.US,D,20060303,000000,302.63,312.21,301.9,305.58,2907.8,0
+GREE.US,D,20060306,000000,307.79,307.79,301.9,302.63,3182,0
+GREE.US,D,20060307,000000,301.9,312.21,301.9,303.37,2583.5,0
+GREE.US,D,20060308,000000,303.37,304.84,298.21,302.63,3849.2,0
+GREE.US,D,20060309,000000,303.37,304.11,298.21,299.68,3641.6,0
+GREE.US,D,20060310,000000,298.95,306.31,298.21,304.84,1830,0
+GREE.US,D,20060313,000000,307.05,310.73,305.58,309.26,5840.2,0
+GREE.US,D,20060314,000000,307.79,310,301.9,309.26,2988.4,0
+GREE.US,D,20060315,000000,309.26,309.26,305.58,307.79,1279.5,0
+GREE.US,D,20060316,000000,308.52,309.26,301.9,303.37,9587.2,0
+GREE.US,D,20060317,000000,304.84,304.84,298.95,302.63,10235.2,0
+GREE.US,D,20060320,000000,303.37,309.26,301.16,307.79,4462.3,0
+GREE.US,D,20060321,000000,307.79,320.31,306.31,307.05,9383.6,0
+GREE.US,D,20060322,000000,305.58,315.15,304.11,311.47,4833.7,0
+GREE.US,D,20060323,000000,309.26,315.89,309.26,315.89,3697.8,0
+GREE.US,D,20060324,000000,317.36,319.57,315.15,319.57,3216.5,0
+GREE.US,D,20060327,000000,318.83,323.99,317.36,323.25,4077.9,0
+GREE.US,D,20060328,000000,323.99,324.72,318.09,321.04,1838.4,0
+GREE.US,D,20060329,000000,323.25,324.72,317.36,324.72,3185.3,0
+GREE.US,D,20060330,000000,323.25,329.87,323.25,326.93,3760.3,0
+GREE.US,D,20060331,000000,328.4,328.4,321.78,326.19,2623.5,0
+GREE.US,D,20060403,000000,324.72,324.72,311.47,318.09,5343.9,0
+GREE.US,D,20060404,000000,318.83,320.31,312.21,315.89,3796.7,0
+GREE.US,D,20060405,000000,293.06,301.9,279.81,300.43,43885.4,0
+GREE.US,D,20060406,000000,299.68,311.47,288.64,309.26,9404.6,0
+GREE.US,D,20060407,000000,311.47,335.77,307.79,334.29,25228.3,0
+GREE.US,D,20060410,000000,335.03,335.03,323.99,330.61,9732,0
+GREE.US,D,20060411,000000,331.35,333.56,318.83,322.51,3193.8,0
+GREE.US,D,20060412,000000,321.04,332.82,318.83,330.61,2682.5,0
+GREE.US,D,20060413,000000,329.14,335.77,326.93,328.4,5043.1,0
+GREE.US,D,20060417,000000,326.93,338.71,326.93,336.5,4166.1,0
+GREE.US,D,20060418,000000,338.71,349.02,332.82,349.02,3256.6,0
+GREE.US,D,20060419,000000,349.02,351.23,336.5,342.4,3204.6,0
+GREE.US,D,20060420,000000,340.92,344.6,336.5,343.13,2041.8,0
+GREE.US,D,20060421,000000,346.08,346.08,337.97,342.4,2564.3,0
+GREE.US,D,20060424,000000,340.18,345.34,338.71,340.18,2731,0
+GREE.US,D,20060425,000000,340.18,340.92,334.29,340.18,1061,0
+GREE.US,D,20060426,000000,338.71,342.4,332.82,335.03,3079.5,0
+GREE.US,D,20060427,000000,335.03,349.02,331.35,340.18,3415.8,0
+GREE.US,D,20060428,000000,337.97,337.97,326.19,336.5,7943.7,0
+GREE.US,D,20060501,000000,333.56,339.45,332.82,334.29,2649.6,0
+GREE.US,D,20060502,000000,335.03,341.66,330.61,340.18,15216.4,0
+GREE.US,D,20060503,000000,340.92,343.13,333.56,340.18,9639.2,0
+GREE.US,D,20060504,000000,337.97,346.08,337.97,340.18,2551.5,0
+GREE.US,D,20060505,000000,340.18,343.87,337.97,340.18,2066.6,0
+GREE.US,D,20060508,000000,339.45,340.18,335.03,335.77,1771.7,0
+GREE.US,D,20060509,000000,335.03,337.24,331.35,331.35,1486,0
+GREE.US,D,20060510,000000,329.87,332.09,326.93,329.87,1588.5,0
+GREE.US,D,20060511,000000,327.67,333.56,315.89,318.09,2313.5,0
+GREE.US,D,20060512,000000,315.89,320.31,307.05,308.52,8018.1,0
+GREE.US,D,20060515,000000,305.58,311.47,304.84,307.79,3873.9,0
+GREE.US,D,20060516,000000,304.11,309.26,304.11,307.05,3060.4,0
+GREE.US,D,20060517,000000,305.58,308.52,298.95,304.84,5753.4,0
+GREE.US,D,20060518,000000,304.11,307.79,295.27,298.21,4235,0
+GREE.US,D,20060519,000000,296.74,301.9,282.75,291.59,12986.4,0
+GREE.US,D,20060522,000000,290.12,294.53,287.17,294.53,2074.3,0
+GREE.US,D,20060523,000000,294.53,294.53,286.43,287.17,1891,0
+GREE.US,D,20060524,000000,284.22,294.53,279.81,287.9,4582.1,0
+GREE.US,D,20060525,000000,292.32,296.74,284.96,293.8,3019.4,0
+GREE.US,D,20060526,000000,294.53,297.48,289.38,292.32,812.9,0
+GREE.US,D,20060530,000000,290.85,293.06,283.49,284.96,2571.8,0
+GREE.US,D,20060531,000000,283.49,290.85,283.49,287.17,2478.3,0
+GREE.US,D,20060601,000000,288.64,290.85,284.96,287.17,3152.5,0
+GREE.US,D,20060602,000000,290.12,290.85,283.49,287.17,1684.3,0
+GREE.US,D,20060605,000000,287.17,287.9,282.02,286.43,8460.1,0
+GREE.US,D,20060606,000000,286.43,286.43,276.12,281.28,2517.1,0
+GREE.US,D,20060607,000000,279.81,282.02,273.92,274.65,5638.9,0
+GREE.US,D,20060608,000000,274.65,279.81,272.44,277.6,2921.9,0
+GREE.US,D,20060609,000000,276.12,284.96,274.65,276.12,4419.3,0
+GREE.US,D,20060612,000000,273.92,274.65,270.24,270.97,3645.7,0
+GREE.US,D,20060613,000000,270.97,279.81,268.76,276.12,11350.5,0
+GREE.US,D,20060614,000000,273.92,276.12,271.71,274.65,3177,0
+GREE.US,D,20060615,000000,278.33,284.96,274.65,284.96,4451.4,0
+GREE.US,D,20060616,000000,284.96,287.9,279.07,284.22,11512.3,0
+GREE.US,D,20060619,000000,282.75,282.75,276.12,278.33,3645.1,0
+GREE.US,D,20060620,000000,276.12,283.49,273.92,274.65,6383.3,0
+GREE.US,D,20060621,000000,272.44,288.64,270.97,285.7,14893.6,0
+GREE.US,D,20060622,000000,282.75,289.38,276.86,282.02,3590.2,0
+GREE.US,D,20060623,000000,279.81,283.49,276.86,278.33,3821.4,0
+GREE.US,D,20060626,000000,277.6,282.02,270.97,276.86,2445.4,0
+GREE.US,D,20060627,000000,275.39,278.33,268.76,270.24,2762,0
+GREE.US,D,20060628,000000,268.76,277.6,265.08,269.5,3954.1,0
+GREE.US,D,20060629,000000,272.44,284.96,266.55,284.96,6327.1,0
+GREE.US,D,20060630,000000,283.49,290.12,267.29,290.12,80391.8,0
+GREE.US,D,20060703,000000,289.38,289.38,276.86,277.6,3327.8,0
+GREE.US,D,20060705,000000,280.54,284.22,276.86,277.6,5433.4,0
+GREE.US,D,20060706,000000,280.54,298.21,279.81,294.53,5692.1,0
+GREE.US,D,20060707,000000,296.74,301.16,293.06,295.27,2791.3,0
+GREE.US,D,20060710,000000,296,310.73,296,306.31,3492.1,0
+GREE.US,D,20060711,000000,307.79,310.73,298.21,301.9,5699.8,0
+GREE.US,D,20060712,000000,300.43,301.9,295.27,298.95,1135.6,0
+GREE.US,D,20060713,000000,297.48,297.48,289.38,290.85,1551.8,0
+GREE.US,D,20060714,000000,290.12,290.85,283.49,283.49,1538,0
+GREE.US,D,20060717,000000,282.02,287.17,281.28,281.28,2402.5,0
+GREE.US,D,20060718,000000,280.54,286.43,277.6,283.49,1190.3,0
+GREE.US,D,20060719,000000,281.28,293.06,281.28,293.06,3049.5,0
+GREE.US,D,20060720,000000,291.59,293.06,282.02,286.43,1905.2,0
+GREE.US,D,20060721,000000,283.49,283.49,268.76,276.12,2619.3,0
+GREE.US,D,20060724,000000,276.12,279.81,272.44,274.65,1225.8,0
+GREE.US,D,20060725,000000,272.44,274.65,266.55,268.02,2418.6,0
+GREE.US,D,20060726,000000,265.08,275.39,265.08,269.5,2307.1,0
+GREE.US,D,20060727,000000,276.12,279.81,273.92,279.81,1939.6,0
+GREE.US,D,20060728,000000,251.09,257.71,243.73,254.03,31536.9,0
+GREE.US,D,20060731,000000,251.83,260.66,248.88,255.51,10896.9,0
+GREE.US,D,20060801,000000,252.56,260.66,248.88,256.24,4523.6,0
+GREE.US,D,20060802,000000,254.77,265.08,251.83,257.71,6396,0
+GREE.US,D,20060803,000000,257.71,270.97,254.77,260.66,3759.3,0
+GREE.US,D,20060804,000000,260.66,273.18,256.98,265.81,2834.5,0
+GREE.US,D,20060807,000000,262.87,262.87,257.71,259.19,1660.1,0
+GREE.US,D,20060808,000000,257.71,265.08,257.71,265.08,2522.1,0
+GREE.US,D,20060809,000000,266.55,266.55,261.4,263.61,1651,0
+GREE.US,D,20060810,000000,260.66,276.86,260.66,276.12,3970.2,0
+GREE.US,D,20060811,000000,278.33,283.49,268.76,275.39,2397,0
+GREE.US,D,20060814,000000,273.18,284.96,273.18,279.07,1327.5,0
+GREE.US,D,20060815,000000,284.22,284.22,278.33,283.49,872.8,0
+GREE.US,D,20060816,000000,281.28,282.75,276.12,276.12,3158.8,0
+GREE.US,D,20060817,000000,277.6,293.8,277.6,288.64,2709.1,0
+GREE.US,D,20060818,000000,286.43,301.9,286.43,301.16,5918,0
+GREE.US,D,20060821,000000,298.21,310,293.8,293.8,3589.3,0
+GREE.US,D,20060822,000000,291.59,303.37,291.59,302.63,2781.6,0
+GREE.US,D,20060823,000000,300.43,301.16,296.74,296.74,887.3,0
+GREE.US,D,20060824,000000,298.21,301.16,293.06,293.8,7578.3,0
+GREE.US,D,20060825,000000,295.27,303.37,291.59,295.27,4218.8,0
+GREE.US,D,20060828,000000,293.06,298.95,293.06,296.74,1365.2,0
+GREE.US,D,20060829,000000,295.27,298.95,293.8,296.74,3172,0
+GREE.US,D,20060830,000000,296,296.74,290.85,290.85,10326.9,0
+GREE.US,D,20060831,000000,292.32,294.53,289.38,293.06,2824.1,0
+GREE.US,D,20060901,000000,293.06,293.8,287.9,288.64,2036.4,0
+GREE.US,D,20060905,000000,289.38,298.21,287.9,293.8,6251.5,0
+GREE.US,D,20060906,000000,294.53,294.53,290.85,290.85,1573.3,0
+GREE.US,D,20060907,000000,290.85,294.53,286.43,290.85,1460.7,0
+GREE.US,D,20060908,000000,289.38,293.8,286.43,293.06,1059.1,0
+GREE.US,D,20060911,000000,290.12,294.53,289.38,293.8,4542.8,0
+GREE.US,D,20060912,000000,295.27,295.27,292.32,294.53,9617.6,0
+GREE.US,D,20060913,000000,294.53,294.53,293.8,293.8,7827.6,0
+GREE.US,D,20060914,000000,294.53,294.53,293.06,294.53,4857.2,0
+GREE.US,D,20060915,000000,294.53,320.31,291.59,309.26,19959.1,0
+GREE.US,D,20060918,000000,306.31,309.26,303.37,307.79,4716.2,0
+GREE.US,D,20060919,000000,309.26,309.26,295.27,304.11,2236.8,0
+GREE.US,D,20060920,000000,301.9,307.05,301.9,304.84,1135.3,0
+GREE.US,D,20060921,000000,303.37,308.52,298.95,307.79,1133.2,0
+GREE.US,D,20060922,000000,307.05,310.73,299.68,305.58,2418.8,0
+GREE.US,D,20060925,000000,304.84,310,302.63,307.79,770,0
+GREE.US,D,20060926,000000,309.26,323.25,308.52,320.31,3135.8,0
+GREE.US,D,20060927,000000,320.31,321.78,312.94,318.09,1462.4,0
+GREE.US,D,20060928,000000,320.31,321.78,315.15,315.15,1871.1,0
+GREE.US,D,20060929,000000,315.15,321.78,310,321.78,1099.4,0
+GREE.US,D,20061002,000000,319.57,321.04,304.84,312.21,1328.3,0
+GREE.US,D,20061003,000000,310.73,329.14,308.52,327.67,2485.3,0
+GREE.US,D,20061004,000000,322.51,323.99,311.47,314.41,4037,0
+GREE.US,D,20061005,000000,316.62,322.51,315.15,318.09,1103.7,0
+GREE.US,D,20061006,000000,315.89,331.35,315.89,327.67,1444.9,0
+GREE.US,D,20061009,000000,325.46,327.67,321.04,327.67,525.9,0
+GREE.US,D,20061010,000000,329.87,329.87,316.62,321.04,1288.2,0
+GREE.US,D,20061011,000000,318.09,326.93,318.09,324.72,1892.2,0
+GREE.US,D,20061012,000000,323.25,324.72,319.57,323.99,1172.3,0
+GREE.US,D,20061013,000000,321.78,323.99,320.31,322.51,964.3,0
+GREE.US,D,20061016,000000,320.31,329.87,320.31,326.19,2217,0
+GREE.US,D,20061017,000000,322.51,327.67,321.78,326.19,2640.9,0
+GREE.US,D,20061018,000000,326.19,326.93,323.25,325.46,1087.9,0
+GREE.US,D,20061019,000000,323.99,331.35,323.99,331.35,3604,0
+GREE.US,D,20061020,000000,329.14,346.08,329.14,340.92,2211.7,0
+GREE.US,D,20061023,000000,337.97,354.91,334.29,334.29,1507.3,0
+GREE.US,D,20061024,000000,338.71,342.4,335.03,341.66,2267.8,0
+GREE.US,D,20061025,000000,338.71,350.49,337.97,339.45,1747,0
+GREE.US,D,20061026,000000,346.08,351.23,337.24,343.87,5366.8,0
+GREE.US,D,20061027,000000,364.48,415.29,349.02,397.62,49705.1,0
+GREE.US,D,20061030,000000,401.3,404.25,383.63,389.52,7877.7,0
+GREE.US,D,20061031,000000,386.57,392.47,373.32,376.27,8653.8,0
+GREE.US,D,20061101,000000,376.27,403.51,374.06,389.52,7180.2,0
+GREE.US,D,20061102,000000,388.78,399.09,385.1,394.67,6410.1,0
+GREE.US,D,20061103,000000,391.73,398.35,382.16,386.57,4201.5,0
+GREE.US,D,20061106,000000,390.25,393.94,386.57,392.47,3175.9,0
+GREE.US,D,20061107,000000,390.25,413.82,390.25,404.98,9852.5,0
+GREE.US,D,20061108,000000,407.19,424.13,407.19,420.44,6289.5,0
+GREE.US,D,20061109,000000,423.39,430.75,418.97,424.86,6128.9,0
+GREE.US,D,20061110,000000,422.66,427.07,413.82,419.71,4948.3,0
+GREE.US,D,20061113,000000,421.92,425.6,406.45,408.66,3421.7,0
+GREE.US,D,20061114,000000,406.45,416.03,396.88,410.13,3328.7,0
+GREE.US,D,20061115,000000,407.93,418.24,407.19,413.82,2965.5,0
+GREE.US,D,20061116,000000,416.03,441.06,410.87,431.49,9897.5,0
+GREE.US,D,20061117,000000,427.07,430.75,417.5,418.24,3355.1,0
+GREE.US,D,20061120,000000,412.35,425.6,412.35,424.86,3105.8,0
+GREE.US,D,20061121,000000,423.39,428.54,423.39,428.54,2790.5,0
+GREE.US,D,20061122,000000,430.75,444.75,430.02,441.06,6387.2,0
+GREE.US,D,20061124,000000,441.06,444.01,439.59,442.54,4067.2,0
+GREE.US,D,20061127,000000,435.17,444.75,428.54,435.91,9539.6,0
+GREE.US,D,20061128,000000,437.38,444.01,430.02,434.44,5802.4,0
+GREE.US,D,20061129,000000,433.7,445.48,428.54,432.23,3165.2,0
+GREE.US,D,20061130,000000,430.02,441.06,421.92,424.13,4922.9,0
+GREE.US,D,20061201,000000,426.34,432.23,420.44,420.44,2656.3,0
+GREE.US,D,20061204,000000,421.92,439.59,420.44,423.39,4382.9,0
+GREE.US,D,20061205,000000,424.13,437.38,414.56,415.29,3467.3,0
+GREE.US,D,20061206,000000,413.82,418.24,410.13,414.56,3631.6,0
+GREE.US,D,20061207,000000,416.76,425.6,413.08,418.24,2811.7,0
+GREE.US,D,20061208,000000,418.97,423.39,416.03,418.97,1856.6,0
+GREE.US,D,20061211,000000,418.97,420.44,396.15,403.51,3334.3,0
+GREE.US,D,20061212,000000,401.3,401.3,377.74,383.63,4018.7,0
+GREE.US,D,20061213,000000,382.16,393.94,382.16,386.57,2381.9,0
+GREE.US,D,20061214,000000,386.57,394.67,385.84,392.47,6130.4,0
+GREE.US,D,20061215,000000,387.31,390.25,382.16,387.31,2054.5,0
+GREE.US,D,20061218,000000,385.84,390.25,378.47,381.42,2126.6,0
+GREE.US,D,20061219,000000,376.27,383.63,376.27,380.68,2425.7,0
+GREE.US,D,20061220,000000,378.47,393.94,377.74,378.47,4685.8,0
+GREE.US,D,20061221,000000,377,385.1,374.06,377,2477.9,0
+GREE.US,D,20061222,000000,377,385.84,371.85,385.84,2344.2,0
+GREE.US,D,20061226,000000,386.57,387.31,379.95,382.16,1491.4,0
+GREE.US,D,20061227,000000,382.16,394.67,382.16,394.67,1435.2,0
+GREE.US,D,20061228,000000,394.67,404.98,393.2,401.3,2553.5,0
+GREE.US,D,20061229,000000,400.56,411.61,398.35,403.51,2687.1,0
+GREE.US,D,20070103,000000,402.04,407.93,393.94,404.25,6861.5,0
+GREE.US,D,20070104,000000,406.45,406.45,381.42,381.42,3344.4,0
+GREE.US,D,20070105,000000,383.63,393.94,382.16,382.16,2252.6,0
+GREE.US,D,20070108,000000,382.89,402.77,380.68,402.04,3345.5,0
+GREE.US,D,20070109,000000,402.77,405.72,385.84,396.88,9680.1,0
+GREE.US,D,20070110,000000,395.41,404.98,390.25,404.98,3249.6,0
+GREE.US,D,20070111,000000,441.8,444.75,412.35,434.44,24583.9,0
+GREE.US,D,20070112,000000,435.91,471.27,434.44,469.8,11752.1,0
+GREE.US,D,20070116,000000,469.8,494.82,467.57,482.29,12795.2,0
+GREE.US,D,20070117,000000,483.05,502.89,479.34,501.42,14124,0
+GREE.US,D,20070118,000000,504.36,505.12,494.06,501.42,9409.9,0
+GREE.US,D,20070119,000000,499.24,499.24,487.46,492.59,4555.8,0
+GREE.US,D,20070122,000000,490.4,491.88,474.93,485.99,4695.5,0
+GREE.US,D,20070123,000000,483.76,496.29,476.4,481.57,3967.6,0
+GREE.US,D,20070124,000000,483.76,493.35,477.16,478.63,5440.1,0
+GREE.US,D,20070125,000000,480.81,485.99,475.69,479.34,3884.8,0
+GREE.US,D,20070126,000000,481.57,497.76,476.4,487.46,4822.4,0
+GREE.US,D,20070129,000000,485.23,489.65,476.4,480.1,3126.3,0
+GREE.US,D,20070130,000000,482.29,516.19,477.87,516.19,6301.4,0
+GREE.US,D,20070131,000000,511.77,512.48,493.35,500.71,6224.7,0
+GREE.US,D,20070201,000000,498.48,498.48,478.63,478.63,5825.3,0
+GREE.US,D,20070202,000000,479.34,504.36,479.34,503.65,4942.4,0
+GREE.US,D,20070205,000000,500.71,500.71,480.1,480.1,2793.4,0
+GREE.US,D,20070206,000000,479.34,488.17,474.21,475.69,4485.3,0
+GREE.US,D,20070207,000000,480.1,481.57,460.21,474.21,5490.1,0
+GREE.US,D,20070208,000000,474.21,485.23,471.27,477.16,5806.1,0
+GREE.US,D,20070209,000000,441.8,458.02,424.86,455.03,19455.3,0
+GREE.US,D,20070212,000000,452.09,452.09,445.48,450.63,8035.9,0
+GREE.US,D,20070213,000000,448.43,452.85,435.91,439.59,8828.8,0
+GREE.US,D,20070214,000000,438.85,452.85,435.17,448.43,5518.1,0
+GREE.US,D,20070215,000000,449.16,449.16,443.27,448.43,4335.1,0
+GREE.US,D,20070216,000000,446.22,449.16,438.12,446.95,4790.6,0
+GREE.US,D,20070220,000000,448.43,448.43,438.85,445.48,7638.2,0
+GREE.US,D,20070221,000000,443.27,446.22,435.17,446.22,6290.5,0
+GREE.US,D,20070222,000000,444.01,494.06,444.01,474.21,8559.4,0
+GREE.US,D,20070223,000000,471.98,474.21,457.26,469.04,4801.1,0
+GREE.US,D,20070226,000000,463.91,468.33,445.48,449.16,4195.3,0
+GREE.US,D,20070227,000000,449.16,449.16,435.17,437.38,3985,0
+GREE.US,D,20070228,000000,441.8,446.22,416.03,436.64,6767.8,0
+GREE.US,D,20070301,000000,433.7,444.75,425.6,438.85,3990.5,0
+GREE.US,D,20070302,000000,438.85,455.79,431.49,440.32,6820.6,0
+GREE.US,D,20070305,000000,435.17,444.75,424.13,424.13,3520.2,0
+GREE.US,D,20070306,000000,425.6,443.27,419.71,434.44,5323.1,0
+GREE.US,D,20070307,000000,432.96,440.32,430.75,434.44,2794.4,0
+GREE.US,D,20070308,000000,436.64,436.64,430.02,431.49,1398.5,0
+GREE.US,D,20070309,000000,431.49,436.64,417.5,424.13,4166.7,0
+GREE.US,D,20070312,000000,420.44,429.28,420.44,421.18,1517.7,0
+GREE.US,D,20070313,000000,417.5,425.6,408.66,409.4,1405,0
+GREE.US,D,20070314,000000,409.4,421.92,401.3,412.35,2495.6,0
+GREE.US,D,20070315,000000,410.13,430.75,410.13,414.56,3894,0
+GREE.US,D,20070316,000000,413.08,421.18,413.08,419.71,2116.9,0
+GREE.US,D,20070319,000000,417.5,430.75,408.66,420.44,2310.9,0
+GREE.US,D,20070320,000000,418.97,425.6,416.03,419.71,1877.4,0
+GREE.US,D,20070321,000000,422.66,423.39,405.72,410.13,4300.7,0
+GREE.US,D,20070322,000000,412.35,419.71,408.66,416.76,3927.1,0
+GREE.US,D,20070323,000000,414.56,436.64,410.87,430.02,1627.9,0
+GREE.US,D,20070326,000000,428.54,430.75,420.44,423.39,1305.4,0
+GREE.US,D,20070327,000000,426.34,432.96,414.56,423.39,1435.9,0
+GREE.US,D,20070328,000000,423.39,429.28,419.71,422.66,836.5,0
+GREE.US,D,20070329,000000,425.6,426.34,410.13,415.29,1588.8,0
+GREE.US,D,20070330,000000,418.24,427.07,413.08,415.29,1966.8,0
+GREE.US,D,20070402,000000,417.5,430.75,412.35,416.03,3906.7,0
+GREE.US,D,20070403,000000,413.82,430.02,413.82,421.92,4768.6,0
+GREE.US,D,20070404,000000,424.13,441.8,424.13,435.17,3056.1,0
+GREE.US,D,20070405,000000,432.23,435.17,420.44,435.17,1980.1,0
+GREE.US,D,20070409,000000,434.44,435.17,425.6,432.23,902.8,0
+GREE.US,D,20070410,000000,432.23,437.38,424.13,424.86,2643.4,0
+GREE.US,D,20070411,000000,422.66,427.07,419.71,420.44,1246.1,0
+GREE.US,D,20070412,000000,418.24,438.12,416.76,435.17,2356.7,0
+GREE.US,D,20070413,000000,435.17,438.12,426.34,429.28,2058.2,0
+GREE.US,D,20070416,000000,431.49,448.43,423.39,440.32,1570.5,0
+GREE.US,D,20070417,000000,439.59,447.69,434.44,440.32,1059.2,0
+GREE.US,D,20070418,000000,438.85,449.16,435.91,448.43,1561.4,0
+GREE.US,D,20070419,000000,447.69,447.69,434.44,434.44,2020,0
+GREE.US,D,20070420,000000,433.7,441.8,432.23,433.7,1325,0
+GREE.US,D,20070423,000000,431.49,441.06,430.75,432.23,1652.6,0
+GREE.US,D,20070424,000000,431.49,438.85,416.76,419.71,2916.5,0
+GREE.US,D,20070425,000000,418.24,431.49,418.24,424.13,2512.7,0
+GREE.US,D,20070426,000000,420.44,426.34,411.61,412.35,3871.3,0
+GREE.US,D,20070427,000000,411.61,441.8,385.1,397.62,7615.6,0
+GREE.US,D,20070430,000000,396.15,400.56,390.25,395.41,5345.9,0
+GREE.US,D,20070501,000000,396.88,398.35,384.37,388.05,7314.1,0
+GREE.US,D,20070502,000000,387.31,395.41,382.89,384.37,10187.9,0
+GREE.US,D,20070503,000000,386.57,390.25,379.95,382.16,3021.4,0
+GREE.US,D,20070504,000000,381.42,387.31,379.95,382.89,2992.5,0
+GREE.US,D,20070507,000000,382.89,385.1,374.79,376.27,4356.1,0
+GREE.US,D,20070508,000000,375.53,379.21,364.48,371.85,4048,0
+GREE.US,D,20070509,000000,392.47,393.94,371.85,381.42,3197.8,0
+GREE.US,D,20070510,000000,379.95,382.89,377.74,379.95,1975.8,0
+GREE.US,D,20070511,000000,380.68,387.31,379.21,382.16,997,0
+GREE.US,D,20070514,000000,388.78,392.47,379.21,380.68,598.2,0
+GREE.US,D,20070515,000000,388.05,389.52,374.79,381.42,2178.7,0
+GREE.US,D,20070516,000000,384.37,388.78,368.16,374.79,2123,0
+GREE.US,D,20070517,000000,376.27,379.21,364.48,373.32,1975.6,0
+GREE.US,D,20070518,000000,374.79,376.27,370.37,375.53,1942.8,0
+GREE.US,D,20070521,000000,376.27,381.42,371.11,374.06,1411.6,0
+GREE.US,D,20070522,000000,371.85,378.47,368.16,375.53,1411.3,0
+GREE.US,D,20070523,000000,375.53,380.68,365.96,369.64,2169.9,0
+GREE.US,D,20070524,000000,372.59,377,365.96,368.16,3897.7,0
+GREE.US,D,20070525,000000,368.16,406.45,368.16,401.3,3377.7,0
+GREE.US,D,20070529,000000,403.51,403.51,385.1,390.99,1863.4,0
+GREE.US,D,20070530,000000,393.2,401.3,385.84,388.05,2350.5,0
+GREE.US,D,20070531,000000,388.78,419.71,383.63,419.71,6099.5,0
+GREE.US,D,20070601,000000,421.92,430.02,416.76,419.71,3119,0
+GREE.US,D,20070604,000000,419.71,421.18,410.13,410.13,1812.4,0
+GREE.US,D,20070605,000000,409.4,413.82,399.83,410.87,1653.1,0
+GREE.US,D,20070606,000000,406.45,411.61,404.98,407.19,1124.8,0
+GREE.US,D,20070607,000000,404.98,407.19,379.95,388.78,1537.8,0
+GREE.US,D,20070608,000000,386.57,404.25,385.84,401.3,3503.7,0
+GREE.US,D,20070611,000000,399.09,406.45,398.35,402.04,2172.4,0
+GREE.US,D,20070612,000000,401.3,401.3,378.47,379.21,2397.4,0
+GREE.US,D,20070613,000000,382.16,383.63,371.11,377.74,1599.1,0
+GREE.US,D,20070614,000000,376.27,384.37,375.53,379.21,1327.8,0
+GREE.US,D,20070615,000000,379.21,391.73,377,385.84,1349.9,0
+GREE.US,D,20070618,000000,384.37,395.41,381.42,387.31,1519.1,0
+GREE.US,D,20070619,000000,388.78,391.73,383.63,388.78,2419.4,0
+GREE.US,D,20070620,000000,387.31,396.15,387.31,391.73,1355.1,0
+GREE.US,D,20070621,000000,387.31,401.3,387.31,399.83,2205.6,0
+GREE.US,D,20070622,000000,396.88,397.62,386.57,390.99,2670.2,0
+GREE.US,D,20070625,000000,390.99,404.98,390.99,393.94,2900.6,0
+GREE.US,D,20070626,000000,394.67,396.15,385.1,390.99,1511.4,0
+GREE.US,D,20070627,000000,383.63,399.09,382.89,396.15,1007,0
+GREE.US,D,20070628,000000,399.09,402.77,388.78,393.2,817.6,0
+GREE.US,D,20070629,000000,393.94,404.25,391.73,402.04,2730.5,0
+GREE.US,D,20070702,000000,402.77,412.35,399.09,399.09,720.4,0
+GREE.US,D,20070703,000000,402.77,407.19,388.05,398.35,731.8,0
+GREE.US,D,20070705,000000,399.09,399.09,393.94,398.35,1045.4,0
+GREE.US,D,20070706,000000,399.09,404.98,396.88,402.04,1317.5,0
+GREE.US,D,20070709,000000,400.56,403.51,393.2,397.62,871.8,0
+GREE.US,D,20070710,000000,397.62,397.62,383.63,385.84,842,0
+GREE.US,D,20070711,000000,383.63,393.94,383.63,390.99,953.9,0
+GREE.US,D,20070712,000000,390.25,393.94,385.1,391.73,1896,0
+GREE.US,D,20070713,000000,388.78,402.04,387.31,388.78,1296,0
+GREE.US,D,20070716,000000,385.84,392.47,385.1,385.1,1161.9,0
+GREE.US,D,20070717,000000,385.1,394.67,385.1,390.99,765.9,0
+GREE.US,D,20070718,000000,389.52,391.73,382.89,382.89,1147.4,0
+GREE.US,D,20070719,000000,386.57,390.99,383.63,385.84,567.2,0
+GREE.US,D,20070720,000000,386.57,389.52,382.89,386.57,789.3,0
+GREE.US,D,20070723,000000,386.57,393.2,384.37,388.05,880.5,0
+GREE.US,D,20070724,000000,391.73,398.35,386.57,390.99,2803.6,0
+GREE.US,D,20070725,000000,393.2,399.09,385.1,386.57,2429.4,0
+GREE.US,D,20070726,000000,388.78,390.25,381.42,385.1,2328.6,0
+GREE.US,D,20070727,000000,379.21,399.83,379.21,394.67,4149.3,0
+GREE.US,D,20070730,000000,394.67,407.93,385.84,406.45,3082.5,0
+GREE.US,D,20070731,000000,415.29,415.29,396.15,406.45,2640.9,0
+GREE.US,D,20070801,000000,396.88,407.19,396.15,402.77,2772.3,0
+GREE.US,D,20070802,000000,402.77,410.87,393.94,397.62,1923.7,0
+GREE.US,D,20070803,000000,397.62,400.56,392.47,396.15,1496.6,0
+GREE.US,D,20070806,000000,396.15,396.15,379.21,382.16,4868.2,0
+GREE.US,D,20070807,000000,379.95,389.52,379.95,388.78,1929.1,0
+GREE.US,D,20070808,000000,390.25,423.39,385.84,413.08,7177.1,0
+GREE.US,D,20070809,000000,402.77,416.76,402.04,409.4,4937.2,0
+GREE.US,D,20070810,000000,407.19,413.08,392.47,395.41,3750.4,0
+GREE.US,D,20070813,000000,395.41,399.09,382.16,385.84,3157.5,0
+GREE.US,D,20070814,000000,387.31,390.25,373.32,374.79,3462.4,0
+GREE.US,D,20070815,000000,372.59,379.21,353.44,356.38,2886.4,0
+GREE.US,D,20070816,000000,353.44,365.22,334.29,356.38,2716.7,0
+GREE.US,D,20070817,000000,368.16,380.68,351.97,365.22,3838,0
+GREE.US,D,20070820,000000,366.69,378.47,365.22,368.16,1331.7,0
+GREE.US,D,20070821,000000,367.43,379.21,365.96,374.79,2607.2,0
+GREE.US,D,20070822,000000,378.47,378.47,367.43,371.85,2545.5,0
+GREE.US,D,20070823,000000,371.85,374.79,357.86,366.69,1330.2,0
+GREE.US,D,20070824,000000,364.48,404.98,363.01,389.52,2551.1,0
+GREE.US,D,20070827,000000,392.47,392.47,374.79,380.68,1085.8,0
+GREE.US,D,20070828,000000,375.53,379.21,371.85,372.59,1175.6,0
+GREE.US,D,20070829,000000,397.62,407.93,395.41,406.45,3776.4,0
+GREE.US,D,20070830,000000,407.19,411.61,396.88,402.77,1605.4,0
+GREE.US,D,20070831,000000,407.19,408.66,395.41,396.88,1071.7,0
+GREE.US,D,20070904,000000,393.94,398.35,385.84,393.2,3221.1,0
+GREE.US,D,20070905,000000,389.52,396.88,389.52,394.67,1565.9,0
+GREE.US,D,20070906,000000,393.2,415.29,389.52,415.29,1174,0
+GREE.US,D,20070907,000000,407.93,415.29,404.25,412.35,1394.3,0
+GREE.US,D,20070910,000000,414.56,414.56,395.41,397.62,1702,0
+GREE.US,D,20070911,000000,398.35,404.98,396.88,402.77,682.5,0
+GREE.US,D,20070912,000000,402.77,405.72,394.67,396.15,2290,0
+GREE.US,D,20070913,000000,394.67,399.09,390.25,390.99,1200.8,0
+GREE.US,D,20070914,000000,385.1,396.88,385.1,396.88,678.9,0
+GREE.US,D,20070917,000000,393.2,396.88,388.05,394.67,716.2,0
+GREE.US,D,20070918,000000,396.88,410.13,393.94,399.09,1043.4,0
+GREE.US,D,20070919,000000,397.62,404.98,393.2,399.83,989.3,0
+GREE.US,D,20070920,000000,396.88,399.83,387.31,387.31,1075.5,0
+GREE.US,D,20070921,000000,387.31,393.94,387.31,393.94,784.2,0
+GREE.US,D,20070924,000000,392.47,404.25,392.47,402.04,715.6,0
+GREE.US,D,20070925,000000,398.35,404.25,398.35,404.25,443,0
+GREE.US,D,20070926,000000,400.56,403.51,395.41,399.09,642.5,0
+GREE.US,D,20070927,000000,397.62,430.75,397.62,417.5,1429.5,0
+GREE.US,D,20070928,000000,414.56,434.44,414.56,430.02,2961.9,0
+GREE.US,D,20071001,000000,432.96,471.98,431.49,469.8,7244.7,0
+GREE.US,D,20071002,000000,466.85,466.85,445.48,453.56,2363.3,0
+GREE.US,D,20071003,000000,452.85,473.45,452.09,464.62,1767.9,0
+GREE.US,D,20071004,000000,461.68,466.09,445.48,466.09,3321.6,0
+GREE.US,D,20071005,000000,379.21,407.19,360.8,361.54,49134,0
+GREE.US,D,20071008,000000,364.48,370.37,361.54,365.96,9554.4,0
+GREE.US,D,20071009,000000,367.43,368.16,355.65,360.06,6336,0
+GREE.US,D,20071010,000000,361.54,367.43,357.12,360.8,3926.3,0
+GREE.US,D,20071011,000000,360.8,365.22,340.18,357.12,8349.5,0
+GREE.US,D,20071012,000000,357.12,359.33,343.13,351.23,10817.4,0
+GREE.US,D,20071015,000000,346.08,363.75,346.08,360.8,3123.7,0
+GREE.US,D,20071016,000000,359.33,361.54,354.18,354.91,2116.4,0
+GREE.US,D,20071017,000000,360.8,361.54,348.28,358.59,3797,0
+GREE.US,D,20071018,000000,351.23,354.18,345.34,347.55,2238.8,0
+GREE.US,D,20071019,000000,344.6,346.81,335.03,337.24,28089.6,0
+GREE.US,D,20071022,000000,336.5,342.4,331.35,335.77,3296.8,0
+GREE.US,D,20071023,000000,337.24,352.7,337.24,351.23,702.5,0
+GREE.US,D,20071024,000000,347.55,360.8,343.13,360.8,1500.8,0
+GREE.US,D,20071025,000000,358.59,360.8,346.81,353.44,1741.3,0
+GREE.US,D,20071026,000000,353.44,357.12,351.23,355.65,1086.1,0
+GREE.US,D,20071029,000000,349.76,360.8,349.76,357.12,1868.4,0
+GREE.US,D,20071030,000000,352.7,355.65,347.55,350.49,1278.3,0
+GREE.US,D,20071031,000000,332.82,360.8,331.35,353.44,3962.1,0
+GREE.US,D,20071101,000000,349.76,349.76,333.56,333.56,3705.8,0
+GREE.US,D,20071102,000000,337.24,375.53,320.31,333.56,12164.7,0
+GREE.US,D,20071105,000000,331.35,338.71,329.87,337.24,3662.7,0
+GREE.US,D,20071106,000000,336.5,336.5,329.87,333.56,926.8,0
+GREE.US,D,20071107,000000,337.24,343.87,327.67,329.87,1645.1,0
+GREE.US,D,20071108,000000,331.35,333.56,302.63,312.94,6143.6,0
+GREE.US,D,20071109,000000,309.26,309.26,292.32,304.84,6745.5,0
+GREE.US,D,20071112,000000,302.63,315.15,298.21,298.21,2743.4,0
+GREE.US,D,20071113,000000,303.37,309.26,294.53,301.9,3341.6,0
+GREE.US,D,20071114,000000,311.47,320.31,303.37,310,36371.6,0
+GREE.US,D,20071115,000000,311.47,312.94,307.05,310.73,1720.4,0
+GREE.US,D,20071116,000000,309.26,315.15,305.58,312.94,2358.2,0
+GREE.US,D,20071119,000000,309.26,309.26,300.43,301.16,2141,0
+GREE.US,D,20071120,000000,300.43,307.79,291.59,294.53,2221.2,0
+GREE.US,D,20071121,000000,290.85,303.37,290.85,296.74,2173.4,0
+GREE.US,D,20071123,000000,296.74,337.24,296.74,305.58,1094.7,0
+GREE.US,D,20071126,000000,303.37,308.52,296.74,299.68,1206.3,0
+GREE.US,D,20071127,000000,298.21,298.95,282.02,287.17,7120.5,0
+GREE.US,D,20071128,000000,287.17,300.43,287.17,300.43,1540.6,0
+GREE.US,D,20071129,000000,298.21,304.84,294.53,296.74,2204,0
+GREE.US,D,20071130,000000,296,325.46,296,319.57,1439.7,0
+GREE.US,D,20071203,000000,321.78,323.25,308.52,317.36,1742.3,0
+GREE.US,D,20071204,000000,315.89,342.4,313.68,321.78,6725.1,0
+GREE.US,D,20071205,000000,326.93,327.67,309.26,316.62,2518.6,0
+GREE.US,D,20071206,000000,318.09,345.34,314.41,340.92,1881.8,0
+GREE.US,D,20071207,000000,335.03,351.97,329.87,343.13,2798,0
+GREE.US,D,20071210,000000,343.13,349.76,328.4,332.09,1293.4,0
+GREE.US,D,20071211,000000,335.03,343.87,320.31,321.04,1514.1,0
+GREE.US,D,20071212,000000,322.51,329.14,313.68,317.36,3608.8,0
+GREE.US,D,20071213,000000,315.89,322.51,315.89,320.31,654.8,0
+GREE.US,D,20071214,000000,317.36,325.46,312.94,315.89,1497.2,0
+GREE.US,D,20071217,000000,312.21,322.51,307.05,315.15,1816.8,0
+GREE.US,D,20071218,000000,315.89,320.31,296.74,310,2148,0
+GREE.US,D,20071219,000000,307.79,322.51,303.37,311.47,2069.1,0
+GREE.US,D,20071220,000000,309.26,321.78,308.52,320.31,1174.6,0
+GREE.US,D,20071221,000000,320.31,323.25,299.68,319.57,4548.5,0
+GREE.US,D,20071224,000000,318.83,330.61,306.31,321.04,902.2,0
+GREE.US,D,20071226,000000,317.36,327.67,313.68,318.83,1632.8,0
+GREE.US,D,20071227,000000,315.89,323.25,315.89,322.51,910.2,0
+GREE.US,D,20071228,000000,319.57,323.25,316.62,320.31,738,0
+GREE.US,D,20071231,000000,316.62,337.97,316.62,327.67,2702.9,0
+GREE.US,D,20080102,000000,332.09,338.71,318.09,318.09,2934.9,0
+GREE.US,D,20080103,000000,323.99,323.99,304.84,304.84,3550.4,0
+GREE.US,D,20080104,000000,305.58,308.52,300.43,301.9,2169.6,0
+GREE.US,D,20080107,000000,301.9,301.9,287.17,294.53,2468.3,0
+GREE.US,D,20080108,000000,294.53,303.37,287.17,287.17,992.6,0
+GREE.US,D,20080109,000000,289.38,296.74,280.54,288.64,2639,0
+GREE.US,D,20080110,000000,284.22,319.57,284.22,313.68,7609.3,0
+GREE.US,D,20080111,000000,313.68,314.41,290.85,293.06,6956.9,0
+GREE.US,D,20080114,000000,292.32,298.95,287.9,291.59,2411,0
+GREE.US,D,20080115,000000,286.43,292.32,283.49,290.85,1135.8,0
+GREE.US,D,20080116,000000,293.8,293.8,282.75,290.12,2529.4,0
+GREE.US,D,20080117,000000,290.85,294.53,280.54,284.22,1115.5,0
+GREE.US,D,20080118,000000,289.38,294.53,276.12,281.28,3786.7,0
+GREE.US,D,20080122,000000,275.39,280.54,264.34,268.76,1520,0
+GREE.US,D,20080123,000000,272.44,273.18,254.77,260.66,2311.6,0
+GREE.US,D,20080124,000000,257.71,270.24,256.98,261.4,2677.7,0
+GREE.US,D,20080125,000000,267.29,275.39,247.41,262.13,1373,0
+GREE.US,D,20080128,000000,264.34,268.76,256.98,268.02,1851,0
+GREE.US,D,20080129,000000,267.29,277.6,265.81,272.44,1057.4,0
+GREE.US,D,20080130,000000,273.92,279.07,259.19,262.87,609.5,0
+GREE.US,D,20080131,000000,257.71,270.97,252.56,268.02,1825.3,0
+GREE.US,D,20080201,000000,270.97,271.71,261.4,268.02,931.4,0
+GREE.US,D,20080204,000000,270.97,279.81,268.76,278.33,1504.4,0
+GREE.US,D,20080205,000000,276.12,309.26,260.66,263.61,2077.1,0
+GREE.US,D,20080206,000000,267.29,285.7,260.66,260.66,749.1,0
+GREE.US,D,20080207,000000,263.61,263.61,254.03,257.71,1356.6,0
+GREE.US,D,20080208,000000,254.77,259.19,250.35,256.24,1502.8,0
+GREE.US,D,20080211,000000,263.61,263.61,254.77,256.24,2029.1,0
+GREE.US,D,20080212,000000,250.35,264.34,250.35,257.71,5857.2,0
+GREE.US,D,20080213,000000,257.71,283.49,257.71,274.65,5784.5,0
+GREE.US,D,20080214,000000,272.44,273.92,265.81,272.44,3265.1,0
+GREE.US,D,20080215,000000,270.24,271.71,259.93,268.76,2533.4,0
+GREE.US,D,20080219,000000,269.5,273.18,255.51,258.45,2985.7,0
+GREE.US,D,20080220,000000,259.19,264.34,249.62,255.51,1649.3,0
+GREE.US,D,20080221,000000,254.77,259.19,249.62,254.03,738.4,0
+GREE.US,D,20080222,000000,254.77,268.02,250.35,262.87,1714.4,0
+GREE.US,D,20080225,000000,260.66,265.08,254.77,262.87,1324.9,0
+GREE.US,D,20080226,000000,265.08,276.86,259.93,269.5,1386.1,0
+GREE.US,D,20080227,000000,265.81,272.44,265.08,270.97,594.1,0
+GREE.US,D,20080228,000000,267.29,271.71,265.08,266.55,506.3,0
+GREE.US,D,20080229,000000,265.08,266.55,258.45,258.45,479.5,0
+GREE.US,D,20080303,000000,253.3,260.66,243.73,250.35,2319.6,0
+GREE.US,D,20080304,000000,250.35,258.45,250.35,254.77,2965.2,0
+GREE.US,D,20080305,000000,256.24,279.07,256.24,269.5,5626.8,0
+GREE.US,D,20080306,000000,268.76,273.18,262.13,263.61,689.4,0
+GREE.US,D,20080307,000000,259.93,270.24,259.19,266.55,1006,0
+GREE.US,D,20080310,000000,264.34,276.12,257.71,260.66,2676,0
+GREE.US,D,20080311,000000,261.4,268.76,251.09,252.56,1751.4,0
+GREE.US,D,20080312,000000,253.3,265.08,253.3,262.87,1138.6,0
+GREE.US,D,20080313,000000,261.4,268.76,256.98,268.76,1727.2,0
+GREE.US,D,20080314,000000,268.76,268.76,247.41,254.03,1721.3,0
+GREE.US,D,20080317,000000,250.35,257.71,250.35,257.71,555.1,0
+GREE.US,D,20080318,000000,259.19,259.19,241.52,253.3,1279.8,0
+GREE.US,D,20080319,000000,251.09,262.13,243.73,247.41,524.2,0
+GREE.US,D,20080320,000000,239.31,265.08,227.53,261.4,5474.7,0
+GREE.US,D,20080324,000000,259.93,263.61,253.3,254.03,1496.2,0
+GREE.US,D,20080325,000000,254.77,255.51,242.99,248.14,1557.4,0
+GREE.US,D,20080326,000000,245.2,262.87,245.2,256.98,3014,0
+GREE.US,D,20080327,000000,254.03,256.24,241.52,246.67,1458.6,0
+GREE.US,D,20080328,000000,246.67,251.09,243.73,246.67,569.7,0
+GREE.US,D,20080331,000000,245.93,251.83,231.21,242.99,1435.7,0
+GREE.US,D,20080401,000000,252.56,252.56,234.89,246.67,1594.4,0
+GREE.US,D,20080402,000000,247.41,250.35,235.63,240.78,5880.6,0
+GREE.US,D,20080403,000000,243.73,250.35,240.78,250.35,1886.5,0
+GREE.US,D,20080404,000000,248.88,248.88,237.83,241.52,2142.3,0
+GREE.US,D,20080407,000000,240.05,245.2,238.57,242.25,1135.5,0
+GREE.US,D,20080408,000000,239.31,242.25,215.75,240.05,1002.5,0
+GREE.US,D,20080409,000000,240.78,242.99,229,238.57,1373,0
+GREE.US,D,20080410,000000,235.63,239.31,228.27,229.74,2704.6,0
+GREE.US,D,20080411,000000,228.27,237.1,227.53,228.27,1595.3,0
+GREE.US,D,20080414,000000,229.74,236.36,229.74,234.15,1522.3,0
+GREE.US,D,20080415,000000,235.63,235.63,225.32,233.42,1706.9,0
+GREE.US,D,20080416,000000,232.68,235.63,230.47,233.42,513.1,0
+GREE.US,D,20080417,000000,234.15,237.1,231.21,234.15,592,0
+GREE.US,D,20080418,000000,235.63,236.36,229.74,236.36,273.5,0
+GREE.US,D,20080421,000000,235.63,235.63,231.21,232.68,667,0
+GREE.US,D,20080422,000000,232.68,233.42,225.32,230.47,5898.2,0
+GREE.US,D,20080423,000000,233.42,239.31,230.47,237.83,2298.4,0
+GREE.US,D,20080424,000000,242.25,251.09,238.57,247.41,1435.1,0
+GREE.US,D,20080425,000000,248.14,261.4,246.67,260.66,3458.5,0
+GREE.US,D,20080428,000000,258.45,274.65,258.45,273.18,2048.9,0
+GREE.US,D,20080429,000000,272.44,274.65,265.08,269.5,2657.4,0
+GREE.US,D,20080430,000000,270.97,273.92,257.71,264.34,1644.4,0
+GREE.US,D,20080501,000000,265.81,270.97,265.08,270.97,2030.5,0
+GREE.US,D,20080502,000000,268.02,282.75,265.08,282.75,1935.9,0
+GREE.US,D,20080505,000000,277.6,290.85,274.65,287.17,3023.3,0
+GREE.US,D,20080506,000000,276.12,276.12,248.88,273.18,6075,0
+GREE.US,D,20080507,000000,270.97,270.97,251.09,256.98,3669.4,0
+GREE.US,D,20080508,000000,255.51,261.4,243.73,255.51,2037.4,0
+GREE.US,D,20080509,000000,249.62,259.19,243.73,258.45,1293.4,0
+GREE.US,D,20080512,000000,256.98,258.45,247.41,249.62,1975.4,0
+GREE.US,D,20080513,000000,247.41,267.29,247.41,266.55,2530.8,0
+GREE.US,D,20080514,000000,265.08,266.55,254.77,258.45,1288.7,0
+GREE.US,D,20080515,000000,259.19,266.55,258.45,259.19,1435.4,0
+GREE.US,D,20080516,000000,258.45,268.76,251.83,266.55,1989.7,0
+GREE.US,D,20080519,000000,268.76,268.76,259.19,261.4,1599.3,0
+GREE.US,D,20080520,000000,259.93,269.5,257.71,269.5,896.9,0
+GREE.US,D,20080521,000000,267.29,270.24,255.51,256.24,1428.3,0
+GREE.US,D,20080522,000000,254.03,262.13,250.35,255.51,1690.7,0
+GREE.US,D,20080523,000000,252.56,260.66,248.88,257.71,907,0
+GREE.US,D,20080527,000000,255.51,259.93,252.56,253.3,1371.9,0
+GREE.US,D,20080528,000000,252.56,269.5,252.56,268.76,3410.8,0
+GREE.US,D,20080529,000000,266.55,270.24,257.71,262.13,3164.6,0
+GREE.US,D,20080530,000000,265.08,276.86,261.4,274.65,2691.5,0
+GREE.US,D,20080602,000000,276.86,278.33,262.13,270.24,2026.5,0
+GREE.US,D,20080603,000000,272.44,277.6,265.08,277.6,1418.1,0
+GREE.US,D,20080604,000000,274.65,279.81,272.44,278.33,1721.7,0
+GREE.US,D,20080605,000000,276.12,287.9,276.12,287.17,3669.4,0
+GREE.US,D,20080606,000000,288.64,302.63,282.75,289.38,5614.5,0
+GREE.US,D,20080609,000000,285.7,287.9,269.5,285.7,3304.2,0
+GREE.US,D,20080610,000000,282.75,284.22,276.12,283.49,1509.1,0
+GREE.US,D,20080611,000000,285.7,286.43,277.6,281.28,1776.8,0
+GREE.US,D,20080612,000000,282.02,287.17,273.18,280.54,2445.2,0
+GREE.US,D,20080613,000000,279.81,288.64,273.92,285.7,1346.7,0
+GREE.US,D,20080616,000000,282.75,285.7,279.07,285.7,1739.2,0
+GREE.US,D,20080617,000000,287.9,289.38,268.02,276.12,1819.7,0
+GREE.US,D,20080618,000000,278.33,278.33,272.44,273.92,1433.9,0
+GREE.US,D,20080619,000000,276.12,276.86,267.29,276.86,1399.3,0
+GREE.US,D,20080620,000000,278.33,278.33,259.19,270.97,2020.9,0
+GREE.US,D,20080623,000000,269.5,269.5,259.93,264.34,1304.1,0
+GREE.US,D,20080624,000000,266.55,266.55,253.3,257.71,2585,0
+GREE.US,D,20080625,000000,255.51,259.93,250.35,254.77,1196.3,0
+GREE.US,D,20080626,000000,255.51,259.19,242.25,251.83,1299.6,0
+GREE.US,D,20080627,000000,248.88,251.09,234.89,240.05,68098.2,0
+GREE.US,D,20080630,000000,237.1,248.88,234.89,239.31,2732.6,0
+GREE.US,D,20080701,000000,235.63,248.14,224.59,247.41,2790.3,0
+GREE.US,D,20080702,000000,244.46,247.41,235.63,235.63,1914,0
+GREE.US,D,20080703,000000,236.36,242.25,231.21,237.83,541.3,0
+GREE.US,D,20080707,000000,240.05,240.05,233.42,237.1,1655.7,0
+GREE.US,D,20080708,000000,240.05,256.98,228.27,250.35,2024,0
+GREE.US,D,20080709,000000,251.09,251.83,229.74,233.42,1399.6,0
+GREE.US,D,20080710,000000,232.68,239.31,229,239.31,1224.4,0
+GREE.US,D,20080711,000000,236.36,254.77,234.15,251.83,1434.7,0
+GREE.US,D,20080714,000000,254.77,261.4,231.95,253.3,1293.7,0
+GREE.US,D,20080715,000000,249.62,254.77,242.25,242.99,1898.8,0
+GREE.US,D,20080716,000000,245.2,273.92,232.68,242.25,3864.5,0
+GREE.US,D,20080717,000000,240.78,248.14,227.53,244.46,1385.3,0
+GREE.US,D,20080718,000000,244.46,250.35,240.05,242.25,1221.8,0
+GREE.US,D,20080721,000000,244.46,246.67,237.1,241.52,425.2,0
+GREE.US,D,20080722,000000,242.99,264.34,236.36,262.13,2424.9,0
+GREE.US,D,20080723,000000,262.13,265.08,249.62,258.45,1408.4,0
+GREE.US,D,20080724,000000,259.93,265.08,253.3,259.93,1464.2,0
+GREE.US,D,20080725,000000,262.13,271.71,259.19,271.71,1493.3,0
+GREE.US,D,20080728,000000,270.24,276.12,257.71,259.93,1599.6,0
+GREE.US,D,20080729,000000,259.93,266.55,256.24,258.45,1583,0
+GREE.US,D,20080730,000000,262.87,262.87,243.73,254.03,1129.3,0
+GREE.US,D,20080731,000000,250.35,271.71,244.46,250.35,3953.5,0
+GREE.US,D,20080801,000000,250.35,261.4,235.63,259.19,10918,0
+GREE.US,D,20080804,000000,256.24,267.29,246.67,250.35,2825.9,0
+GREE.US,D,20080805,000000,255.51,262.87,245.2,257.71,3408.8,0
+GREE.US,D,20080806,000000,256.98,263.61,249.62,251.83,2499.8,0
+GREE.US,D,20080807,000000,251.09,265.81,251.09,256.24,2133.8,0
+GREE.US,D,20080808,000000,256.98,279.81,244.46,274.65,3666.6,0
+GREE.US,D,20080811,000000,278.33,278.33,265.08,269.5,2145.4,0
+GREE.US,D,20080812,000000,269.5,276.86,268.76,270.24,1842,0
+GREE.US,D,20080813,000000,270.97,287.17,266.55,277.6,2255.5,0
+GREE.US,D,20080814,000000,273.18,279.81,265.81,268.76,1806.5,0
+GREE.US,D,20080815,000000,279.07,283.49,273.92,282.75,6946.8,0
+GREE.US,D,20080818,000000,282.75,282.75,270.97,274.65,1406.4,0
+GREE.US,D,20080819,000000,270.97,274.65,265.08,271.71,1143.7,0
+GREE.US,D,20080820,000000,274.65,276.12,260.66,265.08,1355.8,0
+GREE.US,D,20080821,000000,262.13,272.44,261.4,265.08,810.9,0
+GREE.US,D,20080822,000000,266.55,271.71,261.4,262.87,823,0
+GREE.US,D,20080825,000000,264.34,270.24,253.3,255.51,1203,0
+GREE.US,D,20080826,000000,254.77,263.61,242.99,253.3,1298.8,0
+GREE.US,D,20080827,000000,251.09,265.08,251.09,253.3,1079.4,0
+GREE.US,D,20080828,000000,254.03,257.71,245.2,256.98,1125.1,0
+GREE.US,D,20080829,000000,256.98,256.98,250.35,256.98,1222.8,0
+GREE.US,D,20080902,000000,262.87,268.02,245.2,249.62,1620.8,0
+GREE.US,D,20080903,000000,249.62,256.24,245.93,251.83,1677.4,0
+GREE.US,D,20080904,000000,251.09,254.03,242.25,246.67,849,0
+GREE.US,D,20080905,000000,245.93,245.93,239.31,244.46,1188.8,0
+GREE.US,D,20080908,000000,248.88,255.51,234.15,249.62,1811.5,0
+GREE.US,D,20080909,000000,252.56,252.56,234.15,235.63,2716.9,0
+GREE.US,D,20080910,000000,232.68,236.36,223.85,230.47,3471.7,0
+GREE.US,D,20080911,000000,228.27,234.15,218.69,232.68,1793.4,0
+GREE.US,D,20080912,000000,232.68,240.05,229.74,232.68,2068.7,0
+GREE.US,D,20080915,000000,230.47,235.63,222.37,224.59,2267.2,0
+GREE.US,D,20080916,000000,222.37,222.37,213.54,222.37,3183.8,0
+GREE.US,D,20080917,000000,216.48,230.47,213.54,220.16,2657,0
+GREE.US,D,20080918,000000,226.79,265.08,220.16,265.08,3941,0
+GREE.US,D,20080919,000000,278.33,278.33,231.21,253.3,13497.8,0
+GREE.US,D,20080922,000000,254.03,254.03,231.21,232.68,3733.3,0
+GREE.US,D,20080923,000000,250.35,251.09,223.85,232.68,3766.6,0
+GREE.US,D,20080924,000000,232.68,246.67,231.21,231.21,691.1,0
+GREE.US,D,20080925,000000,232.68,238.57,229,231.21,2374.5,0
+GREE.US,D,20080926,000000,229.74,237.83,227.53,230.47,1512.6,0
+GREE.US,D,20080929,000000,224.59,230.47,211.33,215.01,2518.5,0
+GREE.US,D,20080930,000000,215.01,234.15,211.33,220.9,2172.5,0
+GREE.US,D,20081001,000000,219.43,226.79,216.48,220.16,1111.3,0
+GREE.US,D,20081002,000000,219.43,220.9,211.33,216.48,984.4,0
+GREE.US,D,20081003,000000,220.9,221.64,198.08,220.9,8272.9,0
+GREE.US,D,20081006,000000,217.22,220.9,196.6,197.34,8107.4,0
+GREE.US,D,20081007,000000,200.28,201.02,186.3,186.3,3878.7,0
+GREE.US,D,20081008,000000,181.87,199.55,173.04,190.71,7018.5,0
+GREE.US,D,20081009,000000,195.87,199.55,176.72,177.46,2377.9,0
+GREE.US,D,20081010,000000,172.3,206.18,162.73,191.45,5848.8,0
+GREE.US,D,20081013,000000,191.45,206.18,189.97,198.81,4137.5,0
+GREE.US,D,20081014,000000,203.97,206.18,196.6,205.44,1957.6,0
+GREE.US,D,20081015,000000,202.49,208.38,185.56,185.56,1520.4,0
+GREE.US,D,20081016,000000,186.3,206.18,172.3,206.18,2016.4,0
+GREE.US,D,20081017,000000,197.34,206.18,182.61,183.35,2471.2,0
+GREE.US,D,20081020,000000,185.56,206.18,175.99,206.18,955.4,0
+GREE.US,D,20081021,000000,201.76,206.18,192.92,198.08,1457,0
+GREE.US,D,20081022,000000,196.6,199.55,187.77,192.92,1217.6,0
+GREE.US,D,20081023,000000,192.18,195.13,180.4,190.71,1377.8,0
+GREE.US,D,20081024,000000,179.67,186.3,178.19,181.14,1607.7,0
+GREE.US,D,20081027,000000,178.93,181.14,169.36,169.36,2364.4,0
+GREE.US,D,20081028,000000,173.78,192.18,164.94,190.71,3798.3,0
+GREE.US,D,20081029,000000,195.13,253.3,179.67,184.82,1979.5,0
+GREE.US,D,20081030,000000,192.92,201.02,181.87,185.56,2741.8,0
+GREE.US,D,20081031,000000,183.35,194.4,180.4,184.09,3729.3,0
+GREE.US,D,20081103,000000,185.56,189.97,165.68,168.62,7376.1,0
+GREE.US,D,20081104,000000,176.72,179.67,167.15,175.25,2246.7,0
+GREE.US,D,20081105,000000,173.04,184.09,167.89,170.09,1169.1,0
+GREE.US,D,20081106,000000,169.36,177.46,164.21,165.68,2056.5,0
+GREE.US,D,20081107,000000,167.89,168.62,162.73,164.94,2025.6,0
+GREE.US,D,20081110,000000,167.89,168.62,154.63,154.63,2257,0
+GREE.US,D,20081111,000000,152.43,173.04,152.43,157.58,1709.2,0
+GREE.US,D,20081112,000000,154.63,154.63,148,149.48,1734.6,0
+GREE.US,D,20081113,000000,149.48,182.61,145.8,181.14,2181.9,0
+GREE.US,D,20081114,000000,176.72,176.72,156.84,156.84,3922,0
+GREE.US,D,20081117,000000,156.11,165.68,150.95,152.43,4193.9,0
+GREE.US,D,20081118,000000,152.43,156.84,145.8,151.68,2654.7,0
+GREE.US,D,20081119,000000,151.68,151.68,143.59,146.53,2580.2,0
+GREE.US,D,20081120,000000,145.8,148.74,143.59,144.32,2900.6,0
+GREE.US,D,20081121,000000,147.27,147.27,128.12,135.49,2418.6,0
+GREE.US,D,20081124,000000,136.22,145.8,128.86,145.06,3771.9,0
+GREE.US,D,20081125,000000,145.8,145.8,137.7,139.9,855,0
+GREE.US,D,20081126,000000,137.7,150.95,134.75,148.74,2425.9,0
+GREE.US,D,20081128,000000,146.53,149.48,145.8,148,622.4,0
+GREE.US,D,20081201,000000,139.9,145.06,131.8,133.28,2998.6,0
+GREE.US,D,20081202,000000,132.54,142.85,131.07,142.85,2449.1,0
+GREE.US,D,20081203,000000,139.17,147.27,137.7,141.38,855.7,0
+GREE.US,D,20081204,000000,139.17,145.8,133.28,134.02,849.9,0
+GREE.US,D,20081205,000000,132.54,163.47,132.54,152.43,2060.3,0
+GREE.US,D,20081208,000000,155.37,167.89,137.7,165.68,2485.5,0
+GREE.US,D,20081209,000000,163.47,170.83,149.48,158.31,1346.6,0
+GREE.US,D,20081210,000000,159.05,173.04,143.59,165.68,801.4,0
+GREE.US,D,20081211,000000,164.21,168.62,139.9,140.64,1196,0
+GREE.US,D,20081212,000000,138.43,158.31,138.43,154.63,832.7,0
+GREE.US,D,20081215,000000,155.37,161.26,148.74,153.16,509.7,0
+GREE.US,D,20081216,000000,153.16,154.63,147.27,153.9,1900.1,0
+GREE.US,D,20081217,000000,152.43,165.68,146.53,160.52,1543.3,0
+GREE.US,D,20081218,000000,160.52,162.73,156.84,157.58,1356,0
+GREE.US,D,20081219,000000,155.37,158.31,136.96,143.59,4434,0
+GREE.US,D,20081222,000000,139.9,139.9,127.39,136.22,1679.9,0
+GREE.US,D,20081223,000000,137.7,143.59,133.28,139.17,1020.8,0
+GREE.US,D,20081224,000000,139.17,140.64,134.75,140.64,81,0
+GREE.US,D,20081226,000000,141.38,145.06,137.7,142.85,414.4,0
+GREE.US,D,20081229,000000,142.85,145.06,136.22,142.12,777.3,0
+GREE.US,D,20081230,000000,143.59,154.63,136.96,150.95,984.7,0
+GREE.US,D,20081231,000000,151.68,164.94,143.59,164.21,3651.4,0
+GREE.US,D,20090102,000000,164.21,164.94,159.79,161.26,608.1,0
+GREE.US,D,20090105,000000,161.99,161.99,148,154.63,767.1,0
+GREE.US,D,20090106,000000,156.11,163.47,153.9,158.31,1410.5,0
+GREE.US,D,20090107,000000,156.11,158.31,125.18,142.12,3732.5,0
+GREE.US,D,20090108,000000,141.38,153.16,140.64,145.8,617.9,0
+GREE.US,D,20090109,000000,145.06,151.68,133.28,137.7,4056,0
+GREE.US,D,20090112,000000,137.7,142.85,129.6,134.75,2341.8,0
+GREE.US,D,20090113,000000,134.02,143.59,134.02,140.64,645.8,0
+GREE.US,D,20090114,000000,138.43,139.9,136.22,136.96,993.5,0
+GREE.US,D,20090115,000000,136.96,142.12,134.02,138.43,728.6,0
+GREE.US,D,20090116,000000,139.17,145.8,136.22,145.06,661.7,0
+GREE.US,D,20090120,000000,142.85,142.85,133.28,134.75,1178.4,0
+GREE.US,D,20090121,000000,133.28,151.68,132.54,148,724,0
+GREE.US,D,20090122,000000,144.32,145.06,138.43,140.64,511.2,0
+GREE.US,D,20090123,000000,136.96,148.74,134.02,148,940.9,0
+GREE.US,D,20090126,000000,148,148.74,142.12,148,764.5,0
+GREE.US,D,20090127,000000,148,149.48,141.38,148.74,562.7,0
+GREE.US,D,20090128,000000,147.27,164.94,145.8,163.47,892.3,0
+GREE.US,D,20090129,000000,161.26,161.99,146.53,148,565.2,0
+GREE.US,D,20090130,000000,148.74,148.74,134.75,139.17,988.1,0
+GREE.US,D,20090202,000000,137.7,145.8,136.22,144.32,507.3,0
+GREE.US,D,20090203,000000,145.8,153.9,142.85,143.59,1668.2,0
+GREE.US,D,20090204,000000,144.32,147.27,136.96,136.96,651.5,0
+GREE.US,D,20090205,000000,136.22,153.16,136.22,151.68,768.9,0
+GREE.US,D,20090206,000000,150.95,154.63,139.9,152.43,1054.8,0
+GREE.US,D,20090209,000000,150.95,150.95,140.64,145.8,585.6,0
+GREE.US,D,20090210,000000,145.06,150.95,134.75,135.49,975.1,0
+GREE.US,D,20090211,000000,136.22,153.9,132.54,145.8,1062.7,0
+GREE.US,D,20090212,000000,143.59,150.95,141.38,148,881.3,0
+GREE.US,D,20090213,000000,148.74,153.9,147.27,150.95,602.3,0
+GREE.US,D,20090217,000000,143.59,147.27,141.38,142.85,1254.7,0
+GREE.US,D,20090218,000000,141.38,143.59,140.64,141.38,511.5,0
+GREE.US,D,20090219,000000,143.59,146.53,142.85,144.32,409.4,0
+GREE.US,D,20090220,000000,142.12,147.27,141.38,145.8,614,0
+GREE.US,D,20090223,000000,146.53,147.27,135.49,137.7,1061.3,0
+GREE.US,D,20090224,000000,136.22,147.27,136.22,143.59,1029.2,0
+GREE.US,D,20090225,000000,142.85,142.85,132.54,132.54,897.9,0
+GREE.US,D,20090226,000000,133.28,135.49,128.12,128.86,814.9,0
+GREE.US,D,20090227,000000,126.65,131.8,125.92,128.12,1282.3,0
+GREE.US,D,20090302,000000,125.92,129.6,121.49,123.71,1378.8,0
+GREE.US,D,20090303,000000,125.18,128.86,115.6,117.81,1364.7,0
+GREE.US,D,20090304,000000,117.08,124.44,117.08,121.49,1414.3,0
+GREE.US,D,20090305,000000,117.81,120.76,114.13,115.6,1494.3,0
+GREE.US,D,20090306,000000,116.34,131.8,115.6,131.07,1176.2,0
+GREE.US,D,20090309,000000,129.6,133.28,122.97,131.07,1329.7,0
+GREE.US,D,20090310,000000,130.33,136.96,114.87,131.8,3114.2,0
+GREE.US,D,20090311,000000,130.33,135.49,127.39,129.6,1512.2,0
+GREE.US,D,20090312,000000,128.86,150.21,125.92,146.53,2331.4,0
+GREE.US,D,20090313,000000,146.53,146.53,128.12,128.86,4324.3,0
+GREE.US,D,20090316,000000,129.6,129.6,124.44,125.92,2894.4,0
+GREE.US,D,20090317,000000,125.18,141.38,122.97,135.49,2272.7,0
+GREE.US,D,20090318,000000,135.49,143.59,116.34,125.18,12574.4,0
+GREE.US,D,20090319,000000,127.39,130.33,120.76,125.18,969.9,0
+GREE.US,D,20090320,000000,126.65,130.33,118.55,120.02,3294.4,0
+GREE.US,D,20090323,000000,136.96,137.7,120.02,124.44,4381.5,0
+GREE.US,D,20090324,000000,122.23,127.39,118.55,122.23,3462.3,0
+GREE.US,D,20090325,000000,122.97,125.18,117.08,117.81,2271.9,0
+GREE.US,D,20090326,000000,119.29,148,116.34,148,16982.5,0
+GREE.US,D,20090327,000000,145.06,146.53,132.54,137.7,2747.4,0
+GREE.US,D,20090330,000000,134.02,148,134.02,141.38,2793.9,0
+GREE.US,D,20090331,000000,143.59,145.06,137.7,141.38,1140.9,0
+GREE.US,D,20090401,000000,138.43,148,137.7,142.85,952.6,0
+GREE.US,D,20090402,000000,146.53,161.99,144.32,157.58,2567.4,0
+GREE.US,D,20090403,000000,156.84,158.31,153.16,154.63,867.4,0
+GREE.US,D,20090406,000000,165.68,183.35,161.99,174.51,3188.8,0
+GREE.US,D,20090407,000000,171.57,175.99,168.62,170.83,1542.8,0
+GREE.US,D,20090408,000000,172.3,183.35,168.62,175.25,2092.1,0
+GREE.US,D,20090409,000000,179.67,180.4,171.57,173.04,2251.8,0
+GREE.US,D,20090413,000000,170.09,173.04,163.47,167.89,1369,0
+GREE.US,D,20090414,000000,164.94,171.57,161.26,164.94,1779,0
+GREE.US,D,20090415,000000,163.47,174.51,163.47,170.83,1547.2,0
+GREE.US,D,20090416,000000,170.09,178.19,167.89,175.99,1770.5,0
+GREE.US,D,20090417,000000,174.51,175.25,167.89,173.04,1509.5,0
+GREE.US,D,20090420,000000,168.62,171.57,158.31,164.94,1118.9,0
+GREE.US,D,20090421,000000,163.47,164.21,159.05,162.73,1958.4,0
+GREE.US,D,20090422,000000,156.11,170.09,156.11,167.15,892.8,0
+GREE.US,D,20090423,000000,167.15,173.04,158.31,160.52,2136.6,0
+GREE.US,D,20090424,000000,161.99,173.78,158.31,171.57,1571,0
+GREE.US,D,20090427,000000,167.89,167.89,158.31,158.31,1650.5,0
+GREE.US,D,20090428,000000,155.37,165.68,155.37,165.68,1198.8,0
+GREE.US,D,20090429,000000,162.73,174.51,161.99,173.78,2688.6,0
+GREE.US,D,20090430,000000,175.25,175.25,149.48,165.68,4179.4,0
+GREE.US,D,20090501,000000,164.94,165.68,157.58,162.73,1282.2,0
+GREE.US,D,20090504,000000,164.94,169.36,162.73,169.36,722.7,0
+GREE.US,D,20090505,000000,167.89,173.04,159.79,159.79,3470.2,0
+GREE.US,D,20090506,000000,161.99,162.73,158.31,161.26,1673.5,0
+GREE.US,D,20090507,000000,164.21,165.68,150.95,156.11,2094.4,0
+GREE.US,D,20090508,000000,159.05,168.62,154.63,167.89,700.1,0
+GREE.US,D,20090511,000000,164.21,164.21,156.84,156.84,654.8,0
+GREE.US,D,20090512,000000,157.58,159.05,150.21,154.63,1146,0
+GREE.US,D,20090513,000000,148,159.79,145.8,149.48,3235.9,0
+GREE.US,D,20090514,000000,150.95,158.31,150.21,151.68,721.2,0
+GREE.US,D,20090515,000000,154.63,159.05,147.27,150.95,1205.5,0
+GREE.US,D,20090518,000000,153.16,159.05,146.53,159.05,963.4,0
+GREE.US,D,20090519,000000,154.63,158.31,148,156.11,759.2,0
+GREE.US,D,20090520,000000,156.84,157.58,150.21,155.37,1051.8,0
+GREE.US,D,20090521,000000,153.16,153.9,148,152.43,994,0
+GREE.US,D,20090522,000000,153.9,156.84,148,151.68,502.9,0
+GREE.US,D,20090526,000000,150.95,165.68,150.95,161.99,1468.8,0
+GREE.US,D,20090527,000000,161.99,170.09,158.31,160.52,1707.6,0
+GREE.US,D,20090528,000000,161.99,162.73,154.63,158.31,1039.2,0
+GREE.US,D,20090529,000000,158.31,167.15,156.11,163.47,1985.2,0
+GREE.US,D,20090601,000000,166.41,170.09,164.94,165.68,1159.7,0
+GREE.US,D,20090602,000000,165.68,172.3,159.79,167.89,1563.8,0
+GREE.US,D,20090603,000000,167.15,173.04,167.15,173.04,1702,0
+GREE.US,D,20090604,000000,173.78,175.25,168.62,175.25,2366.7,0
+GREE.US,D,20090605,000000,173.78,175.99,171.57,175.99,1791.2,0
+GREE.US,D,20090608,000000,173.04,183.35,170.83,173.04,1021.9,0
+GREE.US,D,20090609,000000,173.78,181.87,173.78,173.78,1445,0
+GREE.US,D,20090610,000000,175.25,178.19,163.47,164.94,2504.6,0
+GREE.US,D,20090611,000000,165.68,175.25,165.68,169.36,981.2,0
+GREE.US,D,20090612,000000,167.15,173.78,163.47,173.78,998.7,0
+GREE.US,D,20090615,000000,174.51,174.51,166.41,167.89,1677.8,0
+GREE.US,D,20090616,000000,170.83,171.57,164.94,166.41,1792,0
+GREE.US,D,20090617,000000,165.68,168.62,164.94,166.41,1179.4,0
+GREE.US,D,20090618,000000,165.68,169.36,164.21,167.89,274.2,0
+GREE.US,D,20090619,000000,169.36,169.36,165.68,167.15,2049.7,0
+GREE.US,D,20090622,000000,166.41,167.15,161.26,161.26,1746.5,0
+GREE.US,D,20090623,000000,161.99,162.73,158.31,160.52,1468.4,0
+GREE.US,D,20090624,000000,160.52,162.73,158.31,160.52,1096.9,0
+GREE.US,D,20090625,000000,159.79,161.99,158.31,161.26,1949.5,0
+GREE.US,D,20090626,000000,161.26,165.68,158.31,163.47,17235,0
+GREE.US,D,20090629,000000,163.47,164.21,156.11,159.79,2599.1,0
+GREE.US,D,20090630,000000,159.79,164.94,158.31,160.52,1358,0
+GREE.US,D,20090701,000000,161.99,167.15,161.99,167.15,1214.1,0
+GREE.US,D,20090702,000000,164.94,164.94,159.05,159.05,1214.3,0
+GREE.US,D,20090706,000000,154.63,162.73,154.63,161.26,582.1,0
+GREE.US,D,20090707,000000,161.99,167.15,160.52,161.99,1320.3,0
+GREE.US,D,20090708,000000,163.47,163.47,156.11,157.58,1351.9,0
+GREE.US,D,20090709,000000,159.05,166.41,155.37,159.05,1557.3,0
+GREE.US,D,20090710,000000,157.58,160.52,155.37,159.05,4229,0
+GREE.US,D,20090713,000000,159.05,161.26,154.63,159.79,1766.6,0
+GREE.US,D,20090714,000000,159.79,164.21,156.84,158.31,682.8,0
+GREE.US,D,20090715,000000,161.26,164.94,156.11,164.94,1461.2,0
+GREE.US,D,20090716,000000,163.47,167.15,158.31,167.15,3057.9,0
+GREE.US,D,20090717,000000,167.89,167.89,156.11,164.21,1284.9,0
+GREE.US,D,20090720,000000,164.21,169.36,158.31,161.99,1033.3,0
+GREE.US,D,20090721,000000,163.47,163.47,152.43,155.37,1376.1,0
+GREE.US,D,20090722,000000,153.9,159.79,153.16,159.05,682.6,0
+GREE.US,D,20090723,000000,158.31,164.94,156.84,164.94,3498.5,0
+GREE.US,D,20090724,000000,163.47,167.15,163.47,165.68,2083.6,0
+GREE.US,D,20090727,000000,164.94,164.94,160.52,162.73,1252.6,0
+GREE.US,D,20090728,000000,161.26,165.68,161.26,164.94,1240.4,0
+GREE.US,D,20090729,000000,161.26,164.94,161.26,164.94,1490.1,0
+GREE.US,D,20090730,000000,164.94,170.83,163.47,167.89,3759.2,0
+GREE.US,D,20090731,000000,166.41,181.87,161.99,181.14,2598.3,0
+GREE.US,D,20090803,000000,181.87,181.87,170.83,178.19,2080.6,0
+GREE.US,D,20090804,000000,173.04,176.72,170.09,176.72,1356.7,0
+GREE.US,D,20090805,000000,176.72,178.19,174.51,175.99,9341.6,0
+GREE.US,D,20090806,000000,178.19,178.19,170.83,173.78,2195.6,0
+GREE.US,D,20090807,000000,176.72,177.46,174.51,175.99,6707.6,0
+GREE.US,D,20090810,000000,174.51,179.67,173.78,176.72,4769.7,0
+GREE.US,D,20090811,000000,176.72,178.19,169.36,175.99,9206.7,0
+GREE.US,D,20090812,000000,176.72,179.67,173.78,175.25,3492.8,0
+GREE.US,D,20090813,000000,176.72,181.14,174.51,180.4,1829.3,0
+GREE.US,D,20090814,000000,179.67,181.87,173.78,177.46,3882.1,0
+GREE.US,D,20090817,000000,176.72,176.72,169.36,172.3,4091.2,0
+GREE.US,D,20090818,000000,173.78,175.99,172.3,173.04,630.6,0
+GREE.US,D,20090819,000000,172.3,175.25,169.36,173.78,2204,0
+GREE.US,D,20090820,000000,173.04,173.04,165.68,172.3,1410.2,0
+GREE.US,D,20090821,000000,172.3,172.3,164.94,170.83,26767.2,0
+GREE.US,D,20090824,000000,170.83,170.83,166.41,170.09,1128.2,0
+GREE.US,D,20090825,000000,170.09,172.3,165.68,169.36,1470.8,0
+GREE.US,D,20090826,000000,168.62,172.3,161.99,170.09,1967.8,0
+GREE.US,D,20090827,000000,165.68,171.57,165.68,171.57,990.3,0
+GREE.US,D,20090828,000000,172.3,175.25,169.36,174.51,1529,0
+GREE.US,D,20090831,000000,173.04,173.78,170.09,173.04,1699.9,0
+GREE.US,D,20090901,000000,171.57,173.78,169.36,169.36,1566.1,0
+GREE.US,D,20090902,000000,166.41,173.78,162.73,169.36,3949.9,0
+GREE.US,D,20090903,000000,170.09,174.51,167.15,174.51,945.6,0
+GREE.US,D,20090904,000000,174.51,177.46,173.78,176.72,2859,0
+GREE.US,D,20090908,000000,179.67,184.09,176.72,182.61,5205.3,0
+GREE.US,D,20090909,000000,181.87,187.03,181.87,184.82,1937.2,0
+GREE.US,D,20090910,000000,184.09,200.28,183.35,196.6,8185.7,0
+GREE.US,D,20090911,000000,195.87,197.34,192.18,195.87,2947.4,0
+GREE.US,D,20090914,000000,192.18,195.13,188.5,192.18,1325.4,0
+GREE.US,D,20090915,000000,191.45,194.4,188.5,190.71,2172.1,0
+GREE.US,D,20090916,000000,191.45,193.66,187.03,191.45,3029.1,0
+GREE.US,D,20090917,000000,192.18,195.87,178.19,183.35,15998.9,0
+GREE.US,D,20090918,000000,183.35,185.56,175.99,177.46,17901.1,0
+GREE.US,D,20090921,000000,177.46,180.4,175.25,175.99,3094.2,0
+GREE.US,D,20090922,000000,178.19,180.4,172.3,179.67,9326.3,0
+GREE.US,D,20090923,000000,179.67,181.87,175.99,175.99,3519,0
+GREE.US,D,20090924,000000,177.46,178.93,175.25,175.25,2034.3,0
+GREE.US,D,20090925,000000,175.25,176.72,175.25,175.99,1668.2,0
+GREE.US,D,20090928,000000,175.25,177.46,173.78,174.51,1689.6,0
+GREE.US,D,20090929,000000,175.25,176.72,173.04,173.78,1338.5,0
+GREE.US,D,20090930,000000,176.72,178.19,173.04,176.72,3377.1,0
+GREE.US,D,20091001,000000,175.99,179.67,173.04,173.04,4469.6,0
+GREE.US,D,20091002,000000,170.83,176.72,169.36,169.36,1934.3,0
+GREE.US,D,20091005,000000,173.04,174.51,170.09,173.78,1099.8,0
+GREE.US,D,20091006,000000,178.19,184.09,171.57,183.35,17090.6,0
+GREE.US,D,20091007,000000,181.87,184.09,179.67,184.09,3605.9,0
+GREE.US,D,20091008,000000,184.82,187.77,179.67,180.4,5354.1,0
+GREE.US,D,20091009,000000,181.14,184.09,179.67,184.09,3616.1,0
+GREE.US,D,20091012,000000,184.82,189.24,179.67,180.4,1222.8,0
+GREE.US,D,20091013,000000,179.67,182.61,178.93,180.4,5933,0
+GREE.US,D,20091014,000000,183.35,184.09,181.14,184.09,1216.9,0
+GREE.US,D,20091015,000000,181.87,183.35,181.14,183.35,554.4,0
+GREE.US,D,20091016,000000,182.61,182.61,178.93,178.93,1101.8,0
+GREE.US,D,20091019,000000,180.4,182.61,178.93,180.4,1279.9,0
+GREE.US,D,20091020,000000,180.4,181.14,178.19,178.19,1705.7,0
+GREE.US,D,20091021,000000,177.46,180.4,174.51,175.99,2478.3,0
+GREE.US,D,20091022,000000,178.19,178.19,173.78,176.72,1924.6,0
+GREE.US,D,20091023,000000,179.67,180.4,173.04,173.04,1524.8,0
+GREE.US,D,20091026,000000,169.36,173.78,169.36,171.57,1358.9,0
+GREE.US,D,20091027,000000,171.57,172.3,169.36,170.09,1065.5,0
+GREE.US,D,20091028,000000,170.83,170.83,165.68,165.68,1594.7,0
+GREE.US,D,20091029,000000,168.62,178.93,167.89,178.19,5596.7,0
+GREE.US,D,20091030,000000,175.99,180.4,173.78,176.72,2935.1,0
+GREE.US,D,20091102,000000,177.46,178.19,169.36,175.99,2745.5,0
+GREE.US,D,20091103,000000,176.72,176.72,172.3,176.72,1192.1,0
+GREE.US,D,20091104,000000,176.72,176.72,167.15,169.36,1940.5,0
+GREE.US,D,20091105,000000,175.25,176.72,172.3,175.99,691.4,0
+GREE.US,D,20091106,000000,173.78,175.99,168.62,173.04,807.2,0
+GREE.US,D,20091109,000000,175.25,177.46,172.3,176.72,967.4,0
+GREE.US,D,20091110,000000,175.25,175.25,165.68,170.09,1333.5,0
+GREE.US,D,20091111,000000,170.83,178.93,170.83,178.93,2138.3,0
+GREE.US,D,20091112,000000,178.93,181.87,170.83,174.51,1403.9,0
+GREE.US,D,20091113,000000,174.51,175.25,170.83,173.78,1477.9,0
+GREE.US,D,20091116,000000,175.99,178.19,171.57,175.25,852.2,0
+GREE.US,D,20091117,000000,174.51,175.25,172.3,173.04,1034.6,0
+GREE.US,D,20091118,000000,173.78,173.78,169.36,170.83,1409.9,0
+GREE.US,D,20091119,000000,170.83,170.83,161.99,165.68,3902.9,0
+GREE.US,D,20091120,000000,165.68,171.57,165.68,169.36,3761.8,0
+GREE.US,D,20091123,000000,170.83,175.99,167.15,168.62,4822.2,0
+GREE.US,D,20091124,000000,169.36,174.51,165.68,172.3,2281,0
+GREE.US,D,20091125,000000,172.3,175.99,167.89,175.25,1352.4,0
+GREE.US,D,20091127,000000,173.78,175.99,170.83,174.51,1434,0
+GREE.US,D,20091130,000000,175.25,175.99,171.57,174.51,2136.1,0
+GREE.US,D,20091201,000000,176.72,192.18,173.04,188.5,3469.1,0
+GREE.US,D,20091202,000000,187.77,189.24,185.56,188.5,1193.9,0
+GREE.US,D,20091203,000000,189.97,189.97,185.56,188.5,1468.6,0
+GREE.US,D,20091204,000000,189.97,202.49,187.77,202.49,5218.9,0
+GREE.US,D,20091207,000000,201.76,206.18,188.5,190.71,1670.4,0
+GREE.US,D,20091208,000000,187.03,198.81,184.82,188.5,3252.2,0
+GREE.US,D,20091209,000000,187.77,192.18,184.82,186.3,1131.5,0
+GREE.US,D,20091210,000000,187.03,190.71,184.82,184.82,590.2,0
+GREE.US,D,20091211,000000,185.56,194.4,184.82,192.92,868.5,0
+GREE.US,D,20091214,000000,194.4,195.87,187.77,192.18,851.5,0
+GREE.US,D,20091215,000000,191.45,195.87,187.03,187.03,1895.6,0
+GREE.US,D,20091216,000000,189.24,195.87,189.24,192.92,887.7,0
+GREE.US,D,20091217,000000,191.45,194.4,187.77,187.77,1490.8,0
+GREE.US,D,20091218,000000,189.97,193.66,185.56,190.71,4686.3,0
+GREE.US,D,20091221,000000,192.18,197.34,188.5,191.45,2551.5,0
+GREE.US,D,20091222,000000,191.45,195.87,191.45,192.18,1143,0
+GREE.US,D,20091223,000000,193.66,198.08,191.45,195.87,563.7,0
+GREE.US,D,20091224,000000,195.87,197.34,192.92,194.4,226.2,0
+GREE.US,D,20091228,000000,193.66,195.13,189.97,192.92,752.3,0
+GREE.US,D,20091229,000000,192.92,200.28,191.45,192.18,848.4,0
+GREE.US,D,20091230,000000,192.18,199.55,191.45,199.55,1343.7,0
+GREE.US,D,20091231,000000,199.55,199.55,190.71,194.4,1499.8,0
+GREE.US,D,20100104,000000,196.6,202.49,196.6,201.02,2124.4,0
+GREE.US,D,20100105,000000,201.76,203.23,196.6,199.55,2390.5,0
+GREE.US,D,20100106,000000,198.81,202.49,192.92,195.13,1656.1,0
+GREE.US,D,20100107,000000,192.92,198.08,191.45,197.34,829.1,0
+GREE.US,D,20100108,000000,197.34,206.91,195.87,203.23,1154.6,0
+GREE.US,D,20100111,000000,203.97,206.18,201.02,202.49,575.6,0
+GREE.US,D,20100112,000000,200.28,203.97,195.87,199.55,829.2,0
+GREE.US,D,20100113,000000,201.02,206.18,200.28,203.97,2415.9,0
+GREE.US,D,20100114,000000,203.97,211.33,200.28,207.65,928,0
+GREE.US,D,20100115,000000,209.12,225.32,201.76,202.49,2932.5,0
+GREE.US,D,20100119,000000,202.49,213.54,201.76,211.33,1441,0
+GREE.US,D,20100120,000000,209.86,210.59,201.02,203.97,1724.1,0
+GREE.US,D,20100121,000000,203.97,206.18,198.81,198.81,1740.5,0
+GREE.US,D,20100122,000000,202.49,203.23,192.18,192.92,1354.1,0
+GREE.US,D,20100125,000000,195.13,198.81,192.18,198.81,424.7,0
+GREE.US,D,20100126,000000,197.34,198.08,188.5,189.97,1818.9,0
+GREE.US,D,20100127,000000,188.5,195.13,188.5,190.71,1253.4,0
+GREE.US,D,20100128,000000,191.45,193.66,187.77,187.77,1089,0
+GREE.US,D,20100129,000000,189.24,189.24,181.14,182.61,1541,0
+GREE.US,D,20100201,000000,182.61,184.82,179.67,184.82,1309.7,0
+GREE.US,D,20100202,000000,184.82,187.03,181.87,184.82,1132.6,0
+GREE.US,D,20100203,000000,183.35,185.56,181.14,182.61,1422.3,0
+GREE.US,D,20100204,000000,180.4,185.56,178.93,184.82,1401,0
+GREE.US,D,20100205,000000,186.3,196.6,186.3,188.5,1660.6,0
+GREE.US,D,20100208,000000,188.5,193.66,186.3,187.03,791.9,0
+GREE.US,D,20100209,000000,189.97,192.92,184.82,191.45,1022.2,0
+GREE.US,D,20100210,000000,189.97,200.28,189.97,197.34,2337.1,0
+GREE.US,D,20100211,000000,210.59,231.21,210.59,217.22,4366.7,0
+GREE.US,D,20100212,000000,214.28,219.43,204.7,206.91,3480.9,0
+GREE.US,D,20100216,000000,209.86,218.69,207.65,217.22,2193.6,0
+GREE.US,D,20100217,000000,217.22,217.96,212.8,214.28,1569.4,0
+GREE.US,D,20100218,000000,213.54,221.64,211.33,220.9,1489.5,0
+GREE.US,D,20100219,000000,220.9,220.9,212.06,215.01,2156.9,0
+GREE.US,D,20100222,000000,216.48,223.11,213.54,220.9,6728.2,0
+GREE.US,D,20100223,000000,220.9,223.85,217.22,217.96,1901.2,0
+GREE.US,D,20100224,000000,219.43,221.64,213.54,217.96,6945.4,0
+GREE.US,D,20100225,000000,214.28,218.69,214.28,217.96,723.1,0
+GREE.US,D,20100226,000000,217.96,219.43,215.01,216.48,2271.5,0
+GREE.US,D,20100301,000000,217.96,223.11,217.96,222.37,8586.8,0
+GREE.US,D,20100302,000000,223.11,223.85,217.96,220.9,2261.9,0
+GREE.US,D,20100303,000000,221.64,230.47,218.69,226.79,2712.5,0
+GREE.US,D,20100304,000000,228.27,229.74,223.11,224.59,1241.2,0
+GREE.US,D,20100305,000000,226.06,235.63,223.11,232.68,2628.4,0
+GREE.US,D,20100308,000000,233.42,237.83,230.47,235.63,2527.2,0
+GREE.US,D,20100309,000000,237.83,240.78,234.15,239.31,3417.4,0
+GREE.US,D,20100310,000000,238.57,248.88,237.83,242.99,1786.9,0
+GREE.US,D,20100311,000000,240.78,242.25,238.57,242.25,1206.1,0
+GREE.US,D,20100312,000000,245.93,252.56,240.05,242.25,2783.4,0
+GREE.US,D,20100315,000000,242.25,242.25,235.63,239.31,664.3,0
+GREE.US,D,20100316,000000,239.31,240.05,236.36,237.83,1059.7,0
+GREE.US,D,20100317,000000,237.83,243.73,236.36,239.31,1112.2,0
+GREE.US,D,20100318,000000,238.57,245.2,235.63,244.46,687.1,0
+GREE.US,D,20100319,000000,245.93,247.41,240.05,243.73,2365.7,0
+GREE.US,D,20100322,000000,241.52,242.99,236.36,241.52,1068.8,0
+GREE.US,D,20100323,000000,240.78,246.67,238.57,244.46,1495,0
+GREE.US,D,20100324,000000,243.73,245.2,241.52,241.52,853.5,0
+GREE.US,D,20100325,000000,242.25,243.73,233.42,235.63,1108.6,0
+GREE.US,D,20100326,000000,237.1,239.31,236.36,237.1,1790.2,0
+GREE.US,D,20100329,000000,238.57,239.31,237.1,237.83,862.9,0
+GREE.US,D,20100330,000000,235.63,241.52,235.63,239.31,2465.9,0
+GREE.US,D,20100331,000000,237.83,244.46,237.83,240.78,2474,0
+GREE.US,D,20100401,000000,241.52,254.77,240.05,248.88,1499.4,0
+GREE.US,D,20100405,000000,248.14,254.03,248.14,251.83,1272.1,0
+GREE.US,D,20100406,000000,249.62,259.19,246.67,256.98,1168.8,0
+GREE.US,D,20100407,000000,256.24,259.19,248.88,250.35,2115.8,0
+GREE.US,D,20100408,000000,248.88,250.35,243.73,248.88,822.4,0
+GREE.US,D,20100409,000000,248.14,252.56,245.93,251.83,781.3,0
+GREE.US,D,20100412,000000,254.03,254.77,249.62,250.35,787.3,0
+GREE.US,D,20100413,000000,248.88,251.83,248.14,249.62,350.4,0
+GREE.US,D,20100414,000000,250.35,254.77,250.35,252.56,1310.6,0
+GREE.US,D,20100415,000000,253.3,255.51,251.83,253.3,639.7,0
+GREE.US,D,20100416,000000,253.3,255.51,245.93,245.93,2289.5,0
+GREE.US,D,20100419,000000,245.93,260.66,245.2,255.51,3852.2,0
+GREE.US,D,20100420,000000,256.98,273.92,256.98,269.5,3697.4,0
+GREE.US,D,20100421,000000,269.5,273.92,265.81,268.76,1859.8,0
+GREE.US,D,20100422,000000,265.81,279.07,265.81,273.18,4030.4,0
+GREE.US,D,20100423,000000,273.18,290.12,273.18,287.17,5304.3,0
+GREE.US,D,20100426,000000,287.9,292.32,273.18,285.7,3431.8,0
+GREE.US,D,20100427,000000,285.7,288.64,275.39,286.43,3009,0
+GREE.US,D,20100428,000000,287.17,291.59,281.28,282.75,1868.9,0
+GREE.US,D,20100429,000000,285.7,291.59,278.33,290.12,5447.9,0
+GREE.US,D,20100430,000000,294.53,331.35,291.59,321.04,9828.4,0
+GREE.US,D,20100503,000000,326.19,328.4,306.31,325.46,4502.5,0
+GREE.US,D,20100504,000000,320.31,320.31,293.06,314.41,5316.8,0
+GREE.US,D,20100505,000000,308.52,315.89,304.84,312.94,2770.7,0
+GREE.US,D,20100506,000000,311.47,312.94,279.81,294.53,4344.8,0
+GREE.US,D,20100507,000000,294.53,301.16,268.76,272.44,3428,0
+GREE.US,D,20100510,000000,290.85,294.53,279.07,289.38,5064.1,0
+GREE.US,D,20100511,000000,285.7,303.37,285.7,294.53,2722.7,0
+GREE.US,D,20100512,000000,296,311.47,296,311.47,3142.6,0
+GREE.US,D,20100513,000000,310,312.94,296,298.21,2066.1,0
+GREE.US,D,20100514,000000,296.74,296.74,287.9,293.8,1778.8,0
+GREE.US,D,20100517,000000,296.74,308.52,293.8,307.05,1758.9,0
+GREE.US,D,20100518,000000,309.26,320.31,309.26,310.73,2050.6,0
+GREE.US,D,20100519,000000,310.73,312.21,299.68,308.52,3143.7,0
+GREE.US,D,20100520,000000,301.16,308.52,283.49,296.74,4974.2,0
+GREE.US,D,20100521,000000,292.32,305.58,287.17,300.43,4311.1,0
+GREE.US,D,20100524,000000,301.16,315.15,294.53,309.26,3763.1,0
+GREE.US,D,20100525,000000,302.63,307.79,298.95,304.84,4894.4,0
+GREE.US,D,20100526,000000,306.31,327.67,306.31,315.15,12878.4,0
+GREE.US,D,20100527,000000,326.19,326.19,315.89,322.51,2993.3,0
+GREE.US,D,20100528,000000,322.51,323.25,298.95,307.79,4156,0
+GREE.US,D,20100601,000000,304.84,321.78,296,297.48,3152.3,0
+GREE.US,D,20100602,000000,300.43,310,297.48,307.79,1755,0
+GREE.US,D,20100603,000000,306.31,315.89,301.9,308.52,2994.8,0
+GREE.US,D,20100604,000000,303.37,309.26,297.48,299.68,2413.4,0
+GREE.US,D,20100607,000000,300.43,304.84,284.96,284.96,4463.9,0
+GREE.US,D,20100608,000000,287.17,287.17,272.44,277.6,3263.1,0
+GREE.US,D,20100609,000000,280.54,283.49,268.76,270.97,2667.5,0
+GREE.US,D,20100610,000000,274.65,284.96,271.71,280.54,2723.7,0
+GREE.US,D,20100611,000000,276.12,286.43,276.12,282.02,1527.3,0
+GREE.US,D,20100614,000000,284.22,294.53,279.07,284.22,1520.1,0
+GREE.US,D,20100615,000000,290.12,297.48,284.22,297.48,2318.7,0
+GREE.US,D,20100616,000000,294.53,303.37,293.8,297.48,1733.5,0
+GREE.US,D,20100617,000000,299.68,299.68,291.59,295.27,1409,0
+GREE.US,D,20100618,000000,297.48,329.87,291.59,329.87,10374.4,0
+GREE.US,D,20100621,000000,331.35,342.4,329.87,340.18,8981.1,0
+GREE.US,D,20100622,000000,342.4,342.4,328.4,332.09,3789,0
+GREE.US,D,20100623,000000,330.61,335.77,327.67,329.14,1975.4,0
+GREE.US,D,20100624,000000,328.4,335.77,323.25,328.4,2340.8,0
+GREE.US,D,20100625,000000,330.61,337.24,321.04,330.61,24180.9,0
+GREE.US,D,20100628,000000,330.61,343.13,329.14,337.97,2005,0
+GREE.US,D,20100629,000000,331.35,332.09,299.68,316.62,6427.2,0
+GREE.US,D,20100630,000000,316.62,323.99,303.37,306.31,2029.2,0
+GREE.US,D,20100701,000000,305.58,309.26,296,301.16,2913.6,0
+GREE.US,D,20100702,000000,301.9,312.21,295.27,311.47,2292.1,0
+GREE.US,D,20100706,000000,313.68,329.14,305.58,312.94,4876,0
+GREE.US,D,20100707,000000,315.15,329.87,312.94,329.87,3176.3,0
+GREE.US,D,20100708,000000,331.35,338.71,327.67,337.24,3596.7,0
+GREE.US,D,20100709,000000,335.77,356.38,327.67,355.65,6874.7,0
+GREE.US,D,20100712,000000,353.44,371.11,353.44,364.48,12301.6,0
+GREE.US,D,20100713,000000,365.22,371.11,365.22,371.11,9258.6,0
+GREE.US,D,20100714,000000,371.85,374.06,361.54,368.16,6739.4,0
+GREE.US,D,20100715,000000,368.16,368.16,348.28,359.33,3029.1,0
+GREE.US,D,20100716,000000,355.65,362.28,345.34,346.81,2943.1,0
+GREE.US,D,20100719,000000,347.55,349.76,335.03,340.92,2536.3,0
+GREE.US,D,20100720,000000,338.71,344.6,331.35,343.13,5083.9,0
+GREE.US,D,20100721,000000,346.81,349.76,332.82,333.56,1940,0
+GREE.US,D,20100722,000000,337.97,352.7,334.29,351.97,3945.8,0
+GREE.US,D,20100723,000000,349.02,363.01,344.6,360.8,4347.9,0
+GREE.US,D,20100726,000000,360.8,363.01,352.7,360.8,5468.3,0
+GREE.US,D,20100727,000000,364.48,365.96,354.91,354.91,1434.2,0
+GREE.US,D,20100728,000000,355.65,357.86,339.45,343.87,1414.5,0
+GREE.US,D,20100729,000000,346.08,346.08,332.09,337.97,2659,0
+GREE.US,D,20100730,000000,309.26,337.97,296.74,304.11,12237.3,0
+GREE.US,D,20100802,000000,310,313.68,295.27,307.05,4691.1,0
+GREE.US,D,20100803,000000,306.31,321.04,301.9,316.62,4503.4,0
+GREE.US,D,20100804,000000,319.57,322.51,308.52,322.51,3989.1,0
+GREE.US,D,20100805,000000,320.31,321.78,315.15,316.62,2264.6,0
+GREE.US,D,20100806,000000,313.68,318.09,308.52,311.47,1526.2,0
+GREE.US,D,20100809,000000,312.94,318.09,304.11,308.52,1555.3,0
+GREE.US,D,20100810,000000,305.58,310,300.43,303.37,2415.4,0
+GREE.US,D,20100811,000000,298.21,300.43,284.96,286.43,4067.2,0
+GREE.US,D,20100812,000000,283.49,293.06,280.54,287.17,2831.2,0
+GREE.US,D,20100813,000000,285.7,287.9,278.33,279.81,3398.5,0
+GREE.US,D,20100816,000000,278.33,282.75,269.5,277.6,2705.7,0
+GREE.US,D,20100817,000000,281.28,298.21,281.28,296,3407.6,0
+GREE.US,D,20100818,000000,294.53,299.68,290.85,298.21,1670.2,0
+GREE.US,D,20100819,000000,296,297.48,275.39,281.28,2887.3,0
+GREE.US,D,20100820,000000,279.81,284.96,278.33,280.54,1730.3,0
+GREE.US,D,20100823,000000,286.43,296,275.39,276.12,1781.5,0
+GREE.US,D,20100824,000000,272.44,276.86,266.55,270.97,2386.2,0
+GREE.US,D,20100825,000000,269.5,276.12,260.66,273.92,2526.2,0
+GREE.US,D,20100826,000000,276.12,279.07,269.5,270.24,1160.4,0
+GREE.US,D,20100827,000000,273.92,279.07,265.81,276.12,1444.5,0
+GREE.US,D,20100830,000000,273.92,277.6,273.18,276.12,1738.6,0
+GREE.US,D,20100831,000000,275.39,282.02,272.44,278.33,1626.8,0
+GREE.US,D,20100901,000000,284.22,293.06,282.02,293.06,3361.2,0
+GREE.US,D,20100902,000000,290.85,329.14,290.85,326.19,4279.4,0
+GREE.US,D,20100903,000000,329.14,336.5,323.99,326.93,3937.9,0
+GREE.US,D,20100907,000000,326.93,329.87,310.73,314.41,4503.5,0
+GREE.US,D,20100908,000000,315.89,329.14,314.41,327.67,2042.1,0
+GREE.US,D,20100909,000000,331.35,344.6,323.25,330.61,5851.4,0
+GREE.US,D,20100910,000000,330.61,332.09,319.57,327.67,6384.6,0
+GREE.US,D,20100913,000000,331.35,340.92,323.99,337.97,2965.1,0
+GREE.US,D,20100914,000000,338.71,340.92,330.61,337.24,2445.5,0
+GREE.US,D,20100915,000000,335.03,338.71,327.67,337.97,2179.4,0
+GREE.US,D,20100916,000000,337.97,337.97,321.78,332.09,2242.3,0
+GREE.US,D,20100917,000000,335.77,339.45,329.87,338.71,3024.9,0
+GREE.US,D,20100920,000000,339.45,349.76,334.29,349.76,3750.1,0
+GREE.US,D,20100921,000000,348.28,352.7,343.13,349.02,2820,0
+GREE.US,D,20100922,000000,348.28,349.76,343.87,349.02,2134.6,0
+GREE.US,D,20100923,000000,345.34,350.49,344.6,346.81,1897.8,0
+GREE.US,D,20100924,000000,351.97,351.97,345.34,349.76,2410.7,0
+GREE.US,D,20100927,000000,348.28,349.76,344.6,346.08,2138.5,0
+GREE.US,D,20100928,000000,348.28,348.28,335.77,340.92,3363.4,0
+GREE.US,D,20100929,000000,338.71,343.13,335.77,342.4,1482.2,0
+GREE.US,D,20100930,000000,344.6,344.6,336.5,337.24,1880.7,0
+GREE.US,D,20101001,000000,341.66,341.66,329.87,335.77,2047,0
+GREE.US,D,20101004,000000,334.29,335.77,325.46,328.4,1156.2,0
+GREE.US,D,20101005,000000,332.82,337.97,329.87,337.97,2674.5,0
+GREE.US,D,20101006,000000,336.5,341.66,334.29,334.29,1875.2,0
+GREE.US,D,20101007,000000,337.97,343.87,335.03,340.92,1901,0
+GREE.US,D,20101008,000000,340.92,340.92,329.14,335.77,2386.3,0
+GREE.US,D,20101011,000000,334.29,334.29,329.14,331.35,1506.4,0
+GREE.US,D,20101012,000000,330.61,330.61,323.25,325.46,1395.3,0
+GREE.US,D,20101013,000000,332.09,348.28,328.4,343.87,3818,0
+GREE.US,D,20101014,000000,344.6,368.9,337.24,361.54,4051.8,0
+GREE.US,D,20101015,000000,357.12,371.11,355.65,366.69,6906,0
+GREE.US,D,20101018,000000,364.48,368.16,363.01,368.16,2341.1,0
+GREE.US,D,20101019,000000,364.48,368.9,354.91,357.12,2543.6,0
+GREE.US,D,20101020,000000,360.06,368.16,360.06,363.01,1710.5,0
+GREE.US,D,20101021,000000,364.48,368.16,348.28,349.76,1670,0
+GREE.US,D,20101022,000000,351.97,353.44,346.08,352.7,1881.9,0
+GREE.US,D,20101025,000000,356.38,368.9,355.65,368.16,4767.6,0
+GREE.US,D,20101026,000000,364.48,378.47,358.59,373.32,6507.1,0
+GREE.US,D,20101027,000000,371.11,381.42,371.11,379.21,4275.9,0
+GREE.US,D,20101028,000000,382.89,382.89,368.16,368.9,3099.7,0
+GREE.US,D,20101029,000000,375.53,426.34,375.53,418.24,17229.9,0
+GREE.US,D,20101101,000000,418.24,424.86,401.3,410.87,3556.7,0
+GREE.US,D,20101102,000000,412.35,416.76,410.13,416.03,9774.3,0
+GREE.US,D,20101103,000000,414.56,431.49,404.98,430.75,5081.5,0
+GREE.US,D,20101104,000000,434.44,452.09,429.28,451.37,10607.9,0
+GREE.US,D,20101105,000000,450.63,470.51,444.75,468.33,7821.3,0
+GREE.US,D,20101108,000000,469.04,471.27,452.85,458.73,6222.2,0
+GREE.US,D,20101109,000000,459.49,460.21,445.48,449.16,3256.7,0
+GREE.US,D,20101110,000000,451.37,465.38,446.22,458.02,4279.6,0
+GREE.US,D,20101111,000000,452.85,460.21,452.85,458.02,2654.2,0
+GREE.US,D,20101112,000000,455.79,460.21,442.54,448.43,1025.5,0
+GREE.US,D,20101115,000000,450.63,450.63,432.23,446.95,1305.5,0
+GREE.US,D,20101116,000000,443.27,447.69,411.61,415.29,4168,0
+GREE.US,D,20101117,000000,417.5,424.86,411.61,415.29,2443.4,0
+GREE.US,D,20101118,000000,421.92,443.27,419.71,437.38,3856.6,0
+GREE.US,D,20101119,000000,435.91,447.69,435.17,445.48,4323.6,0
+GREE.US,D,20101122,000000,442.54,458.02,442.54,456.5,1950,0
+GREE.US,D,20101123,000000,460.97,463.91,458.73,461.68,5898.7,0
+GREE.US,D,20101124,000000,420.44,471.27,420.44,463.91,3634.1,0
+GREE.US,D,20101126,000000,462.44,469.8,452.85,460.21,1147.6,0
+GREE.US,D,20101129,000000,460.97,470.51,460.97,470.51,2732.1,0
+GREE.US,D,20101130,000000,464.62,477.87,455.03,476.4,4715,0
+GREE.US,D,20101201,000000,478.63,510.3,474.93,505.84,7865,0
+GREE.US,D,20101202,000000,505.12,507.31,494.82,505.84,4070.2,0
+GREE.US,D,20101203,000000,502.18,503.65,487.46,488.93,2767.5,0
+GREE.US,D,20101206,000000,487.46,491.88,477.16,491.12,3779.6,0
+GREE.US,D,20101207,000000,497.01,498.48,486.7,493.35,5373.1,0
+GREE.US,D,20101208,000000,493.35,494.06,483.05,492.59,3368.9,0
+GREE.US,D,20101209,000000,494.82,523.55,493.35,520.6,9681.8,0
+GREE.US,D,20101210,000000,522.08,526.49,508.83,526.49,3153.2,0
+GREE.US,D,20101213,000000,526.49,526.49,513.96,513.96,2923.6,0
+GREE.US,D,20101214,000000,516.9,516.9,497.76,499.24,3090.3,0
+GREE.US,D,20101215,000000,499.95,516.19,485.23,499.95,4213.5,0
+GREE.US,D,20101216,000000,522.79,526.49,514.72,516.19,6731.1,0
+GREE.US,D,20101217,000000,522.08,523.55,506.6,508.83,5485.2,0
+GREE.US,D,20101220,000000,512.48,519.84,486.7,518.37,4314.2,0
+GREE.US,D,20101221,000000,521.32,521.32,499.24,500.71,3843.2,0
+GREE.US,D,20101222,000000,500.71,505.84,492.59,504.36,2092.4,0
+GREE.US,D,20101223,000000,502.89,505.12,496.29,501.42,1127.1,0
+GREE.US,D,20101227,000000,501.42,506.6,476.4,479.34,3436.4,0
+GREE.US,D,20101228,000000,478.63,479.34,458.02,466.09,3559.1,0
+GREE.US,D,20101229,000000,466.85,475.69,466.09,474.21,3013.3,0
+GREE.US,D,20101230,000000,471.27,482.29,471.27,474.93,2621.6,0
+GREE.US,D,20101231,000000,475.69,481.57,470.51,477.16,1862.1,0
+GREE.US,D,20110103,000000,479.34,494.06,475.69,479.34,8090.6,0
+GREE.US,D,20110104,000000,478.63,485.99,467.57,470.51,2952,0
+GREE.US,D,20110105,000000,468.33,486.7,468.33,484.52,1909.9,0
+GREE.US,D,20110106,000000,483.76,485.23,469.04,479.34,1198.9,0
+GREE.US,D,20110107,000000,481.57,493.35,474.21,481.57,6667.7,0
+GREE.US,D,20110110,000000,482.29,496.29,472.74,485.99,2780.3,0
+GREE.US,D,20110111,000000,488.93,503.65,487.46,502.89,2621.9,0
+GREE.US,D,20110112,000000,507.31,507.31,494.82,500.71,2222.2,0
+GREE.US,D,20110113,000000,502.18,511.77,463.91,497.76,2044.5,0
+GREE.US,D,20110114,000000,499.24,499.95,493.35,497.01,1026.6,0
+GREE.US,D,20110118,000000,480.1,500.71,478.63,483.76,1361.2,0
+GREE.US,D,20110119,000000,486.7,494.06,445.48,447.69,3028.1,0
+GREE.US,D,20110120,000000,443.27,446.95,414.56,433.7,8513.5,0
+GREE.US,D,20110121,000000,432.23,451.37,432.23,448.43,4383.2,0
+GREE.US,D,20110124,000000,446.22,452.09,439.59,446.22,2207.1,0
+GREE.US,D,20110125,000000,442.54,449.16,429.28,433.7,1981.1,0
+GREE.US,D,20110126,000000,435.91,448.43,434.44,447.69,1727.2,0
+GREE.US,D,20110127,000000,448.43,458.73,441.8,450.63,1302.3,0
+GREE.US,D,20110128,000000,449.16,456.5,416.03,420.44,4542.4,0
+GREE.US,D,20110131,000000,420.44,422.66,393.94,407.93,4481.6,0
+GREE.US,D,20110201,000000,409.4,446.95,409.4,435.17,5521.9,0
+GREE.US,D,20110202,000000,435.17,451.37,427.07,447.69,1630.8,0
+GREE.US,D,20110203,000000,446.95,450.63,439.59,448.43,1501.1,0
+GREE.US,D,20110204,000000,446.95,448.43,441.8,446.22,841.6,0
+GREE.US,D,20110207,000000,445.48,452.85,443.27,451.37,1194.4,0
+GREE.US,D,20110208,000000,449.16,453.56,444.01,453.56,1007.6,0
+GREE.US,D,20110209,000000,450.63,453.56,445.48,449.9,1945.9,0
+GREE.US,D,20110210,000000,446.95,454.32,445.48,449.9,1065.1,0
+GREE.US,D,20110211,000000,446.95,449.16,438.85,441.8,4649.2,0
+GREE.US,D,20110214,000000,442.54,443.27,423.39,429.28,4473.5,0
+GREE.US,D,20110215,000000,425.6,441.8,425.6,440.32,7304.4,0
+GREE.US,D,20110216,000000,432.23,451.37,426.34,447.69,12500.8,0
+GREE.US,D,20110218,000000,458.02,466.85,457.26,466.09,3508,0
+GREE.US,D,20110222,000000,455.79,461.68,444.75,444.75,3624.2,0
+GREE.US,D,20110223,000000,444.75,453.56,408.66,409.4,4086.1,0
+GREE.US,D,20110224,000000,412.35,431.49,408.66,427.81,3561,0
+GREE.US,D,20110225,000000,428.54,430.75,418.24,418.97,2033.6,0
+GREE.US,D,20110228,000000,420.44,421.92,405.72,410.87,2501.7,0
+GREE.US,D,20110301,000000,414.56,414.56,395.41,395.41,3349.6,0
+GREE.US,D,20110302,000000,399.83,417.5,393.94,402.77,2611.6,0
+GREE.US,D,20110303,000000,402.77,437.38,402.77,428.54,5194,0
+GREE.US,D,20110304,000000,430.02,431.49,414.56,419.71,1824.8,0
+GREE.US,D,20110307,000000,428.54,430.75,416.03,426.34,3915.1,0
+GREE.US,D,20110308,000000,426.34,430.02,416.76,423.39,1226.5,0
+GREE.US,D,20110309,000000,420.44,455.79,412.35,451.37,5060.8,0
+GREE.US,D,20110310,000000,444.01,444.01,418.24,425.6,2595.6,0
+GREE.US,D,20110311,000000,419.71,423.39,402.77,410.13,2319.2,0
+GREE.US,D,20110314,000000,402.04,412.35,397.62,405.72,1093.9,0
+GREE.US,D,20110315,000000,388.78,404.25,388.78,401.3,1557.5,0
+GREE.US,D,20110316,000000,399.09,410.13,390.99,393.2,1984.2,0
+GREE.US,D,20110317,000000,400.56,402.04,387.31,390.25,2659.7,0
+GREE.US,D,20110318,000000,393.94,404.98,391.73,403.51,2379.5,0
+GREE.US,D,20110321,000000,411.61,424.86,407.19,413.82,2498.3,0
+GREE.US,D,20110322,000000,412.35,417.5,405.72,410.87,515.8,0
+GREE.US,D,20110323,000000,408.66,422.66,401.3,421.92,840.1,0
+GREE.US,D,20110324,000000,424.13,430.75,420.44,421.92,1712.9,0
+GREE.US,D,20110325,000000,421.92,425.6,395.41,395.41,2032.6,0
+GREE.US,D,20110328,000000,398.35,403.51,387.31,389.52,1551.2,0
+GREE.US,D,20110329,000000,386.57,390.99,382.16,383.63,3854,0
+GREE.US,D,20110330,000000,383.63,387.31,379.95,380.68,4203.4,0
+GREE.US,D,20110331,000000,382.16,385.1,378.47,382.16,5558,0
+GREE.US,D,20110401,000000,382.89,393.94,379.21,381.42,6263.2,0
+GREE.US,D,20110404,000000,383.63,411.61,383.63,408.66,2002.9,0
+GREE.US,D,20110405,000000,404.98,418.97,395.41,404.98,4884.4,0
+GREE.US,D,20110406,000000,404.25,408.66,395.41,401.3,1143.9,0
+GREE.US,D,20110407,000000,400.56,404.98,393.94,396.88,1065.9,0
+GREE.US,D,20110408,000000,398.35,398.35,386.57,388.05,1417.8,0
+GREE.US,D,20110411,000000,386.57,394.67,383.63,393.2,1249,0
+GREE.US,D,20110412,000000,393.2,396.88,378.47,379.95,3427.9,0
+GREE.US,D,20110413,000000,382.89,404.25,382.16,399.83,9060.6,0
+GREE.US,D,20110414,000000,396.15,400.56,390.25,398.35,2080.6,0
+GREE.US,D,20110415,000000,396.88,409.4,384.37,401.3,6916.4,0
+GREE.US,D,20110418,000000,389.52,395.41,377,379.95,4304.6,0
+GREE.US,D,20110419,000000,382.89,388.05,379.95,385.1,4358.3,0
+GREE.US,D,20110420,000000,393.94,402.77,388.05,393.94,3324.7,0
+GREE.US,D,20110421,000000,394.67,406.45,394.67,403.51,1818.2,0
+GREE.US,D,20110425,000000,394.67,416.03,394.67,415.29,1519.3,0
+GREE.US,D,20110426,000000,418.24,427.07,407.19,419.71,2946.3,0
+GREE.US,D,20110427,000000,421.18,421.18,411.61,421.18,2397.1,0
+GREE.US,D,20110428,000000,419.71,425.6,413.08,425.6,1346.4,0
+GREE.US,D,20110429,000000,439.59,447.69,412.35,421.92,7546.2,0
+GREE.US,D,20110502,000000,425.6,427.07,407.93,407.93,5684.3,0
+GREE.US,D,20110503,000000,405.72,413.08,379.95,388.78,3703.6,0
+GREE.US,D,20110504,000000,388.05,388.05,370.37,376.27,4376.4,0
+GREE.US,D,20110505,000000,379.21,392.47,374.06,382.16,2261.9,0
+GREE.US,D,20110506,000000,387.31,389.52,374.06,376.27,3997.2,0
+GREE.US,D,20110509,000000,377,377.74,370.37,376.27,3252.5,0
+GREE.US,D,20110510,000000,376.27,379.21,364.48,368.16,5678.9,0
+GREE.US,D,20110511,000000,366.69,371.85,357.86,364.48,2697.5,0
+GREE.US,D,20110512,000000,360.06,369.64,357.12,363.01,6049.5,0
+GREE.US,D,20110513,000000,360.8,365.22,348.28,349.02,3331.2,0
+GREE.US,D,20110516,000000,346.81,356.38,346.08,347.55,2686.2,0
+GREE.US,D,20110517,000000,344.6,351.23,336.5,337.97,2479.9,0
+GREE.US,D,20110518,000000,337.97,347.55,335.03,345.34,2564,0
+GREE.US,D,20110519,000000,341.66,351.97,341.66,348.28,2964.7,0
+GREE.US,D,20110520,000000,344.6,347.55,341.66,344.6,2519.1,0
+GREE.US,D,20110523,000000,337.24,345.34,335.03,335.03,1795.7,0
+GREE.US,D,20110524,000000,335.77,341.66,324.72,324.72,2588.2,0
+GREE.US,D,20110525,000000,324.72,336.5,324.72,334.29,3419.4,0
+GREE.US,D,20110526,000000,331.35,335.77,328.4,335.77,2885.1,0
+GREE.US,D,20110527,000000,336.5,346.81,335.77,340.18,3027.5,0
+GREE.US,D,20110531,000000,344.6,357.12,344.6,353.44,4308.9,0
+GREE.US,D,20110601,000000,355.65,355.65,328.4,330.61,3157.2,0
+GREE.US,D,20110602,000000,331.35,332.82,327.67,329.14,983.2,0
+GREE.US,D,20110603,000000,332.09,332.09,321.04,323.99,2371,0
+GREE.US,D,20110606,000000,323.25,323.25,310.73,313.68,2021.9,0
+GREE.US,D,20110607,000000,316.62,325.46,312.94,315.89,1975.2,0
+GREE.US,D,20110608,000000,313.68,321.04,300.43,304.11,3401.3,0
+GREE.US,D,20110609,000000,302.63,307.05,298.95,306.31,2677.9,0
+GREE.US,D,20110610,000000,302.63,308.52,294.53,298.95,2924.9,0
+GREE.US,D,20110613,000000,301.9,307.79,292.32,294.53,3760.3,0
+GREE.US,D,20110614,000000,298.95,306.31,296,301.9,2818.5,0
+GREE.US,D,20110615,000000,297.48,303.37,295.27,298.95,1821.9,0
+GREE.US,D,20110616,000000,300.43,316.62,299.68,306.31,2011.2,0
+GREE.US,D,20110617,000000,311.47,322.51,309.26,322.51,5024.1,0
+GREE.US,D,20110620,000000,320.31,323.25,304.84,318.09,1217.5,0
+GREE.US,D,20110621,000000,321.04,335.77,317.36,332.82,1370.2,0
+GREE.US,D,20110622,000000,329.14,332.09,323.25,326.19,1051.3,0
+GREE.US,D,20110623,000000,319.57,343.13,318.09,342.4,1747.8,0
+GREE.US,D,20110624,000000,343.13,350.49,328.4,332.09,9621.1,0
+GREE.US,D,20110627,000000,330.61,354.18,328.4,351.97,1813.1,0
+GREE.US,D,20110628,000000,352.7,354.18,332.09,341.66,2571.5,0
+GREE.US,D,20110629,000000,339.45,343.87,329.87,340.18,2052.4,0
+GREE.US,D,20110630,000000,342.4,357.12,337.97,353.44,1441.9,0
+GREE.US,D,20110701,000000,353.44,353.44,331.35,334.29,2516.8,0
+GREE.US,D,20110705,000000,334.29,334.29,318.09,326.19,3712.5,0
+GREE.US,D,20110706,000000,326.93,332.09,319.57,322.51,1408,0
+GREE.US,D,20110707,000000,326.93,349.02,318.09,344.6,2314.2,0
+GREE.US,D,20110708,000000,331.35,340.92,318.83,337.97,1055.6,0
+GREE.US,D,20110711,000000,338.71,338.71,327.67,331.35,1608.8,0
+GREE.US,D,20110712,000000,330.61,343.13,323.25,325.46,2355.8,0
+GREE.US,D,20110713,000000,326.19,335.03,326.19,332.82,1470.9,0
+GREE.US,D,20110714,000000,335.03,335.03,321.78,323.25,1352.9,0
+GREE.US,D,20110715,000000,324.72,329.87,322.51,326.19,1726.1,0
+GREE.US,D,20110718,000000,326.19,326.19,310,311.47,1179.5,0
+GREE.US,D,20110719,000000,312.21,318.83,309.26,317.36,2145.8,0
+GREE.US,D,20110720,000000,318.09,326.19,318.09,323.25,670.4,0
+GREE.US,D,20110721,000000,326.93,340.92,322.51,339.45,3473.6,0
+GREE.US,D,20110722,000000,340.18,344.6,333.56,337.97,2738.6,0
+GREE.US,D,20110725,000000,334.29,343.13,334.29,339.45,1115.8,0
+GREE.US,D,20110726,000000,335.03,352.7,333.56,349.76,1266.4,0
+GREE.US,D,20110727,000000,347.55,347.55,332.09,337.24,3331,0
+GREE.US,D,20110728,000000,304.11,312.94,254.77,264.34,23830.3,0
+GREE.US,D,20110729,000000,259.93,263.61,235.63,237.1,15340.6,0
+GREE.US,D,20110801,000000,246.67,254.03,238.57,240.05,9013.2,0
+GREE.US,D,20110802,000000,240.05,248.14,230.47,231.95,15760.6,0
+GREE.US,D,20110803,000000,233.42,241.52,229.74,237.1,10927,0
+GREE.US,D,20110804,000000,231.95,235.63,220.9,225.32,7350.1,0
+GREE.US,D,20110805,000000,228.27,228.27,208.38,217.96,8431,0
+GREE.US,D,20110808,000000,209.86,229,206.18,206.18,5921.4,0
+GREE.US,D,20110809,000000,212.06,215.75,189.24,209.86,7766.7,0
+GREE.US,D,20110810,000000,228.27,228.27,188.5,190.71,6089.3,0
+GREE.US,D,20110811,000000,191.45,218.69,189.97,214.28,6114.1,0
+GREE.US,D,20110812,000000,215.75,217.22,203.23,208.38,4624.2,0
+GREE.US,D,20110815,000000,209.86,217.22,209.86,215.75,1204.7,0
+GREE.US,D,20110816,000000,211.33,213.54,206.18,209.86,3402.6,0
+GREE.US,D,20110817,000000,210.59,217.22,209.86,214.28,4192.3,0
+GREE.US,D,20110818,000000,206.91,210.59,199.55,201.76,5873.9,0
+GREE.US,D,20110819,000000,198.81,203.97,187.77,193.66,5056.5,0
+GREE.US,D,20110822,000000,200.28,200.28,188.5,190.71,3007.6,0
+GREE.US,D,20110823,000000,192.18,208.38,184.09,187.03,5494,0
+GREE.US,D,20110824,000000,187.77,187.77,177.46,180.4,3729.2,0
+GREE.US,D,20110825,000000,187.77,189.24,173.04,173.78,4818.9,0
+GREE.US,D,20110826,000000,174.51,178.19,171.57,173.78,2457.7,0
+GREE.US,D,20110829,000000,178.19,190.71,178.19,184.82,6544.4,0
+GREE.US,D,20110830,000000,184.82,208.38,178.19,181.87,3644.3,0
+GREE.US,D,20110831,000000,183.35,187.77,177.46,183.35,3631.2,0
+GREE.US,D,20110901,000000,181.87,182.61,165.68,166.41,3168.9,0
+GREE.US,D,20110902,000000,162.73,164.94,153.9,154.63,3317.1,0
+GREE.US,D,20110906,000000,150.95,161.26,148.74,154.63,3423.5,0
+GREE.US,D,20110907,000000,156.84,161.26,154.63,159.79,5017.9,0
+GREE.US,D,20110908,000000,157.58,162.73,151.68,152.43,2961.2,0
+GREE.US,D,20110909,000000,152.43,157.58,149.48,156.84,12057.5,0
+GREE.US,D,20110912,000000,153.9,170.83,153.9,158.31,7281.1,0
+GREE.US,D,20110913,000000,159.79,164.21,156.11,159.05,3393.4,0
+GREE.US,D,20110914,000000,164.94,168.62,158.31,161.26,4453.2,0
+GREE.US,D,20110915,000000,164.21,170.09,160.52,165.68,4142.2,0
+GREE.US,D,20110916,000000,170.09,179.67,168.62,178.93,4898.4,0
+GREE.US,D,20110919,000000,173.78,177.46,170.09,174.51,2665.1,0
+GREE.US,D,20110920,000000,175.99,181.14,170.83,171.57,3419.7,0
+GREE.US,D,20110921,000000,172.3,177.46,158.31,158.31,4007.7,0
+GREE.US,D,20110922,000000,158.31,164.94,153.9,154.63,5435.8,0
+GREE.US,D,20110923,000000,151.68,164.94,150.95,161.26,1152.8,0
+GREE.US,D,20110926,000000,162.73,162.73,156.84,161.26,2197.7,0
+GREE.US,D,20110927,000000,165.68,175.99,164.94,169.36,1523.4,0
+GREE.US,D,20110928,000000,167.89,168.62,154.63,154.63,2025.7,0
+GREE.US,D,20110929,000000,159.79,161.99,152.43,159.05,1870.5,0
+GREE.US,D,20110930,000000,151.68,151.68,132.54,145.8,13105.2,0
+GREE.US,D,20111003,000000,143.59,152.43,139.9,145.8,6629.9,0
+GREE.US,D,20111004,000000,141.38,161.26,141.38,159.79,5553.4,0
+GREE.US,D,20111005,000000,156.84,168.62,156.84,167.89,2260.3,0
+GREE.US,D,20111006,000000,167.15,168.62,161.26,168.62,1919.3,0
+GREE.US,D,20111007,000000,167.15,169.36,157.58,161.26,2653.8,0
+GREE.US,D,20111010,000000,164.94,169.36,156.11,169.36,3445.4,0
+GREE.US,D,20111011,000000,166.41,178.93,162.73,175.25,1422,0
+GREE.US,D,20111012,000000,176.72,178.93,167.89,178.19,1434.2,0
+GREE.US,D,20111013,000000,175.99,175.99,167.89,173.78,682.6,0
+GREE.US,D,20111014,000000,175.99,190.71,173.04,189.24,2274,0
+GREE.US,D,20111017,000000,186.3,186.3,167.89,167.89,2315.5,0
+GREE.US,D,20111018,000000,168.62,168.62,159.05,162.73,4081.4,0
+GREE.US,D,20111019,000000,162.73,163.47,152.43,153.16,2761.8,0
+GREE.US,D,20111020,000000,157.58,159.05,147.27,151.68,3527,0
+GREE.US,D,20111021,000000,156.84,158.31,148,151.68,2430.1,0
+GREE.US,D,20111024,000000,152.43,181.87,150.95,152.43,2130.4,0
+GREE.US,D,20111025,000000,167.89,167.89,144.32,146.53,2475.2,0
+GREE.US,D,20111026,000000,149.48,159.05,147.27,150.21,1977.3,0
+GREE.US,D,20111027,000000,151.68,155.37,146.53,151.68,7295.6,0
+GREE.US,D,20111028,000000,150.95,167.15,150.95,154.63,4136.3,0
+GREE.US,D,20111031,000000,151.68,170.83,150.95,155.37,4742.6,0
+GREE.US,D,20111101,000000,148,154.63,146.53,149.48,5300.8,0
+GREE.US,D,20111102,000000,160.52,165.68,150.21,164.21,4000.7,0
+GREE.US,D,20111103,000000,168.62,179.67,159.79,175.99,4102,0
+GREE.US,D,20111104,000000,173.78,175.25,167.15,169.36,1172,0
+GREE.US,D,20111107,000000,169.36,169.36,161.99,166.41,1191.1,0
+GREE.US,D,20111108,000000,168.62,170.09,161.26,169.36,2356.3,0
+GREE.US,D,20111109,000000,161.26,171.57,157.58,157.58,2115.5,0
+GREE.US,D,20111110,000000,164.94,171.57,156.84,159.79,926.8,0
+GREE.US,D,20111111,000000,162.73,164.21,156.84,162.73,1265.8,0
+GREE.US,D,20111114,000000,161.26,170.83,155.37,157.58,2801.3,0
+GREE.US,D,20111115,000000,156.11,159.79,152.43,159.05,3788,0
+GREE.US,D,20111116,000000,156.84,164.21,153.16,153.16,1467.7,0
+GREE.US,D,20111117,000000,153.9,158.31,151.68,155.37,1723.5,0
+GREE.US,D,20111118,000000,156.84,156.84,150.95,153.16,1227.3,0
+GREE.US,D,20111121,000000,148,150.21,145.06,146.53,2911.4,0
+GREE.US,D,20111122,000000,148,153.16,145.8,145.8,803.7,0
+GREE.US,D,20111123,000000,144.32,144.32,136.96,136.96,3099.1,0
+GREE.US,D,20111125,000000,137.7,140.64,133.28,134.02,595.4,0
+GREE.US,D,20111128,000000,142.85,145.06,132.54,136.22,2656.9,0
+GREE.US,D,20111129,000000,136.96,140.64,128.12,137.7,1896,0
+GREE.US,D,20111130,000000,145.8,151.68,144.32,150.95,2489.3,0
+GREE.US,D,20111201,000000,149.48,161.99,148.74,154.63,12775,0
+GREE.US,D,20111202,000000,161.26,161.26,153.9,158.31,1097,0
+GREE.US,D,20111205,000000,161.99,162.73,153.9,157.58,1911.4,0
+GREE.US,D,20111206,000000,157.58,162.73,153.9,160.52,1748.9,0
+GREE.US,D,20111207,000000,159.05,159.79,152.43,152.43,2428.3,0
+GREE.US,D,20111208,000000,152.43,153.9,146.53,148,1743.4,0
+GREE.US,D,20111209,000000,147.27,153.9,147.27,153.16,1954.8,0
+GREE.US,D,20111212,000000,149.48,150.95,144.32,148,3797.5,0
+GREE.US,D,20111213,000000,149.48,151.68,145.8,146.53,1390.5,0
+GREE.US,D,20111214,000000,144.32,147.27,138.43,142.12,2527.9,0
+GREE.US,D,20111215,000000,144.32,144.32,137.7,139.9,2705.7,0
+GREE.US,D,20111216,000000,142.12,142.12,131.8,136.96,5876.7,0
+GREE.US,D,20111219,000000,139.9,143.59,125.18,125.18,4821.2,0
+GREE.US,D,20111220,000000,127.39,130.33,120.02,125.92,7290,0
+GREE.US,D,20111221,000000,128.12,128.12,120.76,122.23,3311,0
+GREE.US,D,20111222,000000,122.97,126.65,121.49,123.71,4602.7,0
+GREE.US,D,20111223,000000,125.18,139.9,122.97,132.54,5899.2,0
+GREE.US,D,20111227,000000,132.54,145.06,132.54,141.38,4954.5,0
+GREE.US,D,20111228,000000,142.12,142.85,136.96,139.9,2586.6,0
+GREE.US,D,20111229,000000,141.38,159.05,140.64,159.05,3844.3,0
+GREE.US,D,20111230,000000,154.63,170.09,154.63,165.68,5025.1,0
+GREE.US,D,20120103,000000,170.09,173.78,163.47,168.62,3302.4,0
+GREE.US,D,20120104,000000,175.99,175.99,162.73,163.47,735.3,0
+GREE.US,D,20120105,000000,164.21,164.94,157.58,159.79,1461,0
+GREE.US,D,20120106,000000,160.52,167.15,159.79,164.94,1919.5,0
+GREE.US,D,20120109,000000,165.68,167.89,153.9,167.15,1350.9,0
+GREE.US,D,20120110,000000,169.36,181.87,157.58,160.52,1417.4,0
+GREE.US,D,20120111,000000,159.05,164.21,156.11,163.47,1337.4,0
+GREE.US,D,20120112,000000,164.21,166.41,157.58,166.41,788.8,0
+GREE.US,D,20120113,000000,163.47,170.09,162.73,168.62,1660,0
+GREE.US,D,20120117,000000,167.15,169.36,159.79,161.26,2576.7,0
+GREE.US,D,20120118,000000,161.26,169.36,159.79,161.99,2342.7,0
+GREE.US,D,20120119,000000,161.99,164.21,157.58,159.79,1073.6,0
+GREE.US,D,20120120,000000,159.79,170.83,158.31,170.09,1354.5,0
+GREE.US,D,20120123,000000,175.25,175.25,156.11,159.79,2274.8,0
+GREE.US,D,20120124,000000,159.05,164.94,154.63,164.21,2918.9,0
+GREE.US,D,20120125,000000,161.99,169.36,157.58,169.36,7113.2,0
+GREE.US,D,20120126,000000,177.46,201.76,170.09,200.28,4518.7,0
+GREE.US,D,20120127,000000,199.55,199.55,185.56,198.81,3104.6,0
+GREE.US,D,20120130,000000,192.92,196.6,188.5,192.18,1942.4,0
+GREE.US,D,20120131,000000,192.92,195.13,189.24,189.97,1995.7,0
+GREE.US,D,20120201,000000,189.24,192.18,186.3,189.97,1777,0
+GREE.US,D,20120202,000000,190.71,190.71,187.77,188.5,1830.9,0
+GREE.US,D,20120203,000000,190.71,196.6,187.03,191.45,5173.2,0
+GREE.US,D,20120206,000000,190.71,190.71,180.4,184.82,2004.6,0
+GREE.US,D,20120207,000000,181.14,185.56,178.93,180.4,7082.7,0
+GREE.US,D,20120208,000000,180.4,190.71,177.46,187.77,5846.8,0
+GREE.US,D,20120209,000000,217.96,242.25,217.22,231.95,11902.7,0
+GREE.US,D,20120210,000000,228.27,246.67,224.59,242.99,4110.4,0
+GREE.US,D,20120213,000000,246.67,260.66,242.99,260.66,3507.8,0
+GREE.US,D,20120214,000000,257.71,257.71,241.52,247.41,2135,0
+GREE.US,D,20120215,000000,250.35,270.24,245.93,262.87,4340.5,0
+GREE.US,D,20120216,000000,263.61,278.33,260.66,278.33,3669.6,0
+GREE.US,D,20120217,000000,279.07,281.28,265.08,266.55,3755.2,0
+GREE.US,D,20120221,000000,266.55,268.02,257.71,259.93,3634.3,0
+GREE.US,D,20120222,000000,256.24,259.19,252.56,252.56,2009.6,0
+GREE.US,D,20120223,000000,254.03,254.77,246.67,250.35,1478.9,0
+GREE.US,D,20120224,000000,255.51,264.34,248.88,251.09,932,0
+GREE.US,D,20120227,000000,254.03,254.03,245.2,246.67,1562.7,0
+GREE.US,D,20120228,000000,246.67,248.14,242.99,244.46,925.7,0
+GREE.US,D,20120229,000000,244.46,246.67,242.25,242.99,6039.2,0
+GREE.US,D,20120301,000000,244.46,251.09,240.78,242.99,4931.8,0
+GREE.US,D,20120302,000000,244.46,248.14,239.31,242.99,2122.1,0
+GREE.US,D,20120305,000000,241.52,246.67,239.31,243.73,823.9,0
+GREE.US,D,20120306,000000,244.46,244.46,226.79,231.95,2360.8,0
+GREE.US,D,20120307,000000,232.68,234.15,212.06,230.47,2164.6,0
+GREE.US,D,20120308,000000,231.95,236.36,220.9,223.11,1842,0
+GREE.US,D,20120309,000000,222.37,239.31,222.37,234.89,2993.2,0
+GREE.US,D,20120312,000000,240.05,241.52,224.59,229,1041.2,0
+GREE.US,D,20120313,000000,241.52,242.99,225.32,240.78,3146.8,0
+GREE.US,D,20120314,000000,240.78,242.99,234.15,237.1,1176.2,0
+GREE.US,D,20120315,000000,237.1,239.31,232.68,235.63,1905.6,0
+GREE.US,D,20120316,000000,236.36,236.36,224.59,225.32,3966.3,0
+GREE.US,D,20120319,000000,224.59,240.05,223.85,238.57,1329,0
+GREE.US,D,20120320,000000,235.63,237.1,229.74,229.74,1432.6,0
+GREE.US,D,20120321,000000,231.21,243.73,224.59,241.52,1779.5,0
+GREE.US,D,20120322,000000,238.57,238.57,226.79,234.15,1003.7,0
+GREE.US,D,20120323,000000,234.89,250.35,226.06,244.46,2887.2,0
+GREE.US,D,20120326,000000,244.46,248.14,242.25,245.93,2375.9,0
+GREE.US,D,20120327,000000,246.67,247.41,242.25,242.99,1397.3,0
+GREE.US,D,20120328,000000,242.99,242.99,231.21,236.36,1178.2,0
+GREE.US,D,20120329,000000,234.15,237.83,229,236.36,971.2,0
+GREE.US,D,20120330,000000,238.57,238.57,227.53,231.95,1657.9,0
+GREE.US,D,20120402,000000,230.47,246.67,228.27,246.67,1121.4,0
+GREE.US,D,20120403,000000,245.93,245.93,232.68,236.36,1150.1,0
+GREE.US,D,20120404,000000,232.68,234.15,220.9,225.32,2018,0
+GREE.US,D,20120405,000000,223.11,229.74,222.37,224.59,915.8,0
+GREE.US,D,20120409,000000,221.64,224.59,219.43,220.9,3432.3,0
+GREE.US,D,20120410,000000,221.64,223.11,204.7,211.33,2064,0
+GREE.US,D,20120411,000000,213.54,222.37,208.38,210.59,1740.6,0
+GREE.US,D,20120412,000000,212.06,231.21,211.33,212.8,899.7,0
+GREE.US,D,20120413,000000,212.06,235.63,202.49,207.65,1513.9,0
+GREE.US,D,20120416,000000,209.86,220.16,209.12,214.28,472.4,0
+GREE.US,D,20120417,000000,217.22,227.53,215.01,223.11,1237.3,0
+GREE.US,D,20120418,000000,220.9,227.53,215.75,224.59,1413.3,0
+GREE.US,D,20120419,000000,226.06,228.27,220.9,227.53,1443.5,0
+GREE.US,D,20120420,000000,231.95,244.46,224.59,240.78,2940.8,0
+GREE.US,D,20120423,000000,234.89,242.25,231.95,234.15,1497.8,0
+GREE.US,D,20120424,000000,233.42,281.28,229.74,251.83,13152.7,0
+GREE.US,D,20120425,000000,254.77,256.24,236.36,240.05,3598.2,0
+GREE.US,D,20120426,000000,240.78,252.56,240.78,245.93,2212.3,0
+GREE.US,D,20120427,000000,247.41,257.71,242.25,253.3,1722.4,0
+GREE.US,D,20120430,000000,251.83,273.18,246.67,267.29,7840.9,0
+GREE.US,D,20120501,000000,266.55,270.24,248.14,254.03,4955.1,0
+GREE.US,D,20120502,000000,250.35,256.98,245.2,254.77,1775,0
+GREE.US,D,20120503,000000,253.3,253.3,219.43,223.85,5771.8,0
+GREE.US,D,20120504,000000,223.85,231.21,216.48,226.06,3204.6,0
+GREE.US,D,20120507,000000,224.59,225.32,217.96,217.96,801.7,0
+GREE.US,D,20120508,000000,216.48,219.43,206.91,215.01,1450.3,0
+GREE.US,D,20120509,000000,212.06,215.75,205.44,205.44,1529,0
+GREE.US,D,20120510,000000,206.91,212.8,206.91,209.86,527.6,0
+GREE.US,D,20120511,000000,207.65,215.01,204.7,208.38,1098.9,0
+GREE.US,D,20120514,000000,206.18,214.28,204.7,206.91,993.6,0
+GREE.US,D,20120515,000000,206.91,212.8,205.44,208.38,541.3,0
+GREE.US,D,20120516,000000,200.28,211.33,198.81,202.49,4438.3,0
+GREE.US,D,20120517,000000,200.28,203.97,193.66,199.55,1877,0
+GREE.US,D,20120518,000000,199.55,202.49,192.92,195.13,1270.6,0
+GREE.US,D,20120521,000000,195.13,203.23,191.45,203.23,1244,0
+GREE.US,D,20120522,000000,202.49,207.65,198.08,201.02,1396.1,0
+GREE.US,D,20120523,000000,198.08,209.12,195.13,207.65,876.8,0
+GREE.US,D,20120524,000000,209.12,209.86,194.4,196.6,1410.2,0
+GREE.US,D,20120525,000000,197.34,206.18,197.34,201.02,530.4,0
+GREE.US,D,20120529,000000,202.49,203.23,195.13,197.34,403.6,0
+GREE.US,D,20120530,000000,196.6,196.6,191.45,191.45,600.1,0
+GREE.US,D,20120531,000000,191.45,192.18,186.3,189.24,733.7,0
+GREE.US,D,20120601,000000,184.09,184.82,167.89,173.78,2679.5,0
+GREE.US,D,20120604,000000,175.25,183.35,175.25,180.4,1752,0
+GREE.US,D,20120605,000000,178.93,181.14,167.89,170.83,1945.1,0
+GREE.US,D,20120606,000000,170.09,181.14,167.15,174.51,1909.3,0
+GREE.US,D,20120607,000000,178.19,187.03,170.83,181.14,5463,0
+GREE.US,D,20120608,000000,180.4,187.77,173.04,184.82,1147.1,0
+GREE.US,D,20120611,000000,189.97,193.66,181.14,182.61,3048.2,0
+GREE.US,D,20120612,000000,184.09,189.97,178.93,188.5,1980.9,0
+GREE.US,D,20120613,000000,189.24,189.24,178.19,179.67,3578.3,0
+GREE.US,D,20120614,000000,183.35,189.24,176.72,184.09,3316,0
+GREE.US,D,20120615,000000,182.61,198.81,182.61,198.08,3985.4,0
+GREE.US,D,20120618,000000,195.87,204.7,192.18,201.76,1574.9,0
+GREE.US,D,20120619,000000,201.76,215.75,199.55,212.06,1181.1,0
+GREE.US,D,20120620,000000,212.06,214.28,204.7,212.06,715.2,0
+GREE.US,D,20120621,000000,212.8,215.01,206.91,207.65,1920.7,0
+GREE.US,D,20120622,000000,210.59,217.96,200.28,214.28,7764.9,0
+GREE.US,D,20120625,000000,209.86,219.43,204.7,217.22,892,0
+GREE.US,D,20120626,000000,217.22,222.37,213.54,219.43,756.3,0
+GREE.US,D,20120627,000000,221.64,224.59,217.96,223.11,789.5,0
+GREE.US,D,20120628,000000,221.64,223.11,212.8,222.37,1195.6,0
+GREE.US,D,20120629,000000,227.53,234.89,223.85,234.89,1507.7,0
+GREE.US,D,20120702,000000,235.63,237.1,228.27,231.95,1408.7,0
+GREE.US,D,20120703,000000,232.68,240.05,230.47,240.05,509.4,0
+GREE.US,D,20120705,000000,239.31,239.31,235.63,237.83,391.3,0
+GREE.US,D,20120706,000000,236.36,236.36,226.79,231.95,1334.9,0
+GREE.US,D,20120709,000000,230.47,231.95,223.11,226.06,1246.8,0
+GREE.US,D,20120710,000000,229,229,224.59,226.79,1071.1,0
+GREE.US,D,20120711,000000,226.79,235.63,225.32,233.42,1341.4,0
+GREE.US,D,20120712,000000,231.21,235.63,229.74,235.63,1621.4,0
+GREE.US,D,20120713,000000,234.89,238.57,231.95,234.89,1114.6,0
+GREE.US,D,20120716,000000,234.89,234.89,230.47,230.47,651.9,0
+GREE.US,D,20120717,000000,231.21,233.42,226.79,231.95,785.8,0
+GREE.US,D,20120718,000000,231.21,234.15,229.74,231.95,957,0
+GREE.US,D,20120719,000000,232.68,233.42,229,229,1059.3,0
+GREE.US,D,20120720,000000,229,230.47,223.85,225.32,1087,0
+GREE.US,D,20120723,000000,224.59,226.79,217.22,219.43,2252.5,0
+GREE.US,D,20120724,000000,222.37,239.31,212.06,213.54,3441,0
+GREE.US,D,20120725,000000,215.75,223.11,211.33,213.54,1336.4,0
+GREE.US,D,20120726,000000,217.96,220.16,213.54,215.75,725.3,0
+GREE.US,D,20120727,000000,215.75,230.47,215.75,229.74,1226.2,0
+GREE.US,D,20120730,000000,230.47,231.95,217.96,218.69,658.7,0
+GREE.US,D,20120731,000000,217.22,223.11,205.44,209.86,1749.4,0
+GREE.US,D,20120801,000000,219.43,226.79,215.75,217.22,8769.5,0
+GREE.US,D,20120802,000000,214.28,220.9,208.38,213.54,2198.6,0
+GREE.US,D,20120803,000000,217.22,220.9,215.01,219.43,1967.8,0
+GREE.US,D,20120806,000000,218.69,224.59,217.22,218.69,1177.3,0
+GREE.US,D,20120807,000000,220.9,230.47,220.16,225.32,3044.7,0
+GREE.US,D,20120808,000000,223.85,225.32,215.01,219.43,2330.7,0
+GREE.US,D,20120809,000000,220.16,220.16,206.91,212.8,2085.1,0
+GREE.US,D,20120810,000000,212.8,216.48,209.12,213.54,867.4,0
+GREE.US,D,20120813,000000,212.8,217.96,206.91,211.33,1005.9,0
+GREE.US,D,20120814,000000,213.54,217.96,212.8,214.28,595.2,0
+GREE.US,D,20120815,000000,214.28,215.75,206.18,211.33,3003.6,0
+GREE.US,D,20120816,000000,212.06,215.01,207.65,211.33,1231.4,0
+GREE.US,D,20120817,000000,209.86,214.28,208.38,212.8,2494.8,0
+GREE.US,D,20120820,000000,211.33,214.28,208.38,212.8,682.7,0
+GREE.US,D,20120821,000000,212.8,219.43,211.33,212.06,678.6,0
+GREE.US,D,20120822,000000,212.8,220.9,209.12,219.43,669.5,0
+GREE.US,D,20120823,000000,219.43,219.43,211.33,216.48,359.6,0
+GREE.US,D,20120824,000000,215.01,224.59,191.45,222.37,1416,0
+GREE.US,D,20120827,000000,224.59,231.95,222.37,226.06,1756,0
+GREE.US,D,20120828,000000,225.32,231.95,221.65,226.06,1211.5,0
+GREE.US,D,20120829,000000,226.06,231.95,220.9,231.21,767.9,0
+GREE.US,D,20120830,000000,230.47,231.95,223.85,227.53,1152.4,0
+GREE.US,D,20120831,000000,230.47,230.47,225.32,226.79,810.4,0
+GREE.US,D,20120904,000000,227.53,231.95,226.06,231.21,1678.6,0
+GREE.US,D,20120905,000000,230.47,239.31,229.74,236.36,1929.7,0
+GREE.US,D,20120906,000000,239.31,249.62,232.68,245.93,4901.8,0
+GREE.US,D,20120907,000000,247.41,247.41,232.68,239.31,4300.2,0
+GREE.US,D,20120910,000000,239.31,239.31,229,232.68,2625.3,0
+GREE.US,D,20120911,000000,233.42,245.93,233.42,242.99,1880.3,0
+GREE.US,D,20120912,000000,244.46,254.03,239.31,254.03,1300.8,0
+GREE.US,D,20120913,000000,258.45,287.17,256.24,286.43,6786.7,0
+GREE.US,D,20120914,000000,289.38,327.67,287.17,298.95,7218.7,0
+GREE.US,D,20120917,000000,298.95,312.21,298.95,311.47,4196.4,0
+GREE.US,D,20120918,000000,310,321.78,306.31,320.31,2709,0
+GREE.US,D,20120919,000000,322.51,326.93,312.94,321.04,2591.3,0
+GREE.US,D,20120920,000000,318.09,318.09,299.81,307.79,2500.1,0
+GREE.US,D,20120921,000000,313.68,326.93,313.68,318.09,4271.8,0
+GREE.US,D,20120924,000000,319.57,325.09,314.41,320.31,2398.4,0
+GREE.US,D,20120925,000000,323.99,335.03,310.73,312.94,3264.9,0
+GREE.US,D,20120926,000000,313.68,315.15,305.58,310.73,1475.2,0
+GREE.US,D,20120927,000000,312.94,323.99,304.84,312.94,1491,0
+GREE.US,D,20120928,000000,310.73,316.62,308.52,311.47,1143.7,0
+GREE.US,D,20121001,000000,314.41,314.41,303.37,306.31,2587.7,0
+GREE.US,D,20121002,000000,308.52,311.47,302.63,308.52,1378.9,0
+GREE.US,D,20121003,000000,310,314.41,303.37,305.58,1815.5,0
+GREE.US,D,20121004,000000,307.79,321.04,300.43,310.73,1973.8,0
+GREE.US,D,20121005,000000,311.47,323.25,308.52,311.47,1148.9,0
+GREE.US,D,20121008,000000,310.73,311.47,300.43,302.63,1760.5,0
+GREE.US,D,20121009,000000,304.11,305.58,287.9,290.85,867.4,0
+GREE.US,D,20121010,000000,290.12,302.63,287.17,299.68,1076.6,0
+GREE.US,D,20121011,000000,303.37,309.26,297.48,301.16,792.3,0
+GREE.US,D,20121012,000000,301.9,317.36,301.9,308.52,1886.9,0
+GREE.US,D,20121015,000000,310.73,310.73,304.84,305.58,1340.3,0
+GREE.US,D,20121016,000000,307.05,307.05,299.68,303.37,669.7,0
+GREE.US,D,20121017,000000,303.37,309.26,300.43,303.37,1210.6,0
+GREE.US,D,20121018,000000,301.9,306.19,288.64,294.53,746.1,0
+GREE.US,D,20121019,000000,292.32,292.32,276.12,277.6,1904.6,0
+GREE.US,D,20121022,000000,277.6,291.59,277.23,289.38,1628.7,0
+GREE.US,D,20121023,000000,286.43,295.27,286.43,292.32,1374.3,0
+GREE.US,D,20121024,000000,294.53,296.74,287.9,289.38,1264.8,0
+GREE.US,D,20121025,000000,320.31,342.4,314.41,341.66,20741.8,0
+GREE.US,D,20121026,000000,340.92,349.02,336.5,348.28,8657.9,0
+GREE.US,D,20121031,000000,326.93,344.6,325.46,341.66,5415.3,0
+GREE.US,D,20121101,000000,329.14,341.66,326.19,337.24,5235.4,0
+GREE.US,D,20121102,000000,340.18,344.6,335.77,339.45,4150.9,0
+GREE.US,D,20121105,000000,339.45,364.48,338.71,364.48,10479.8,0
+GREE.US,D,20121106,000000,364.48,364.48,354.91,364.48,2967.9,0
+GREE.US,D,20121107,000000,358.59,364.48,349.02,349.02,2819.3,0
+GREE.US,D,20121108,000000,346.81,351.23,329.14,329.14,2155.4,0
+GREE.US,D,20121109,000000,328.4,337.17,327.67,335.03,2024.8,0
+GREE.US,D,20121112,000000,335.77,347.55,334.29,338.71,1992.4,0
+GREE.US,D,20121113,000000,333.56,343.87,325.46,326.19,2374.6,0
+GREE.US,D,20121114,000000,328.4,332.82,315.15,316.62,3007.3,0
+GREE.US,D,20121115,000000,311.47,321.78,307.79,318.83,2803.3,0
+GREE.US,D,20121116,000000,312.21,316.62,306.31,314.41,2022.2,0
+GREE.US,D,20121119,000000,318.83,321.78,312.94,313.68,2571.8,0
+GREE.US,D,20121120,000000,312.94,314.41,310,310.73,848.3,0
+GREE.US,D,20121121,000000,312.94,314.41,304.84,309.26,1707,0
+GREE.US,D,20121123,000000,312.21,312.94,310,312.94,635.7,0
+GREE.US,D,20121126,000000,312.94,323.25,312.94,318.09,2007.5,0
+GREE.US,D,20121127,000000,315.52,329.14,315.52,325.46,1601.4,0
+GREE.US,D,20121128,000000,326.19,328.63,317.36,324.72,542.2,0
+GREE.US,D,20121129,000000,329.14,331.35,317.36,324.72,2071.6,0
+GREE.US,D,20121130,000000,324.72,331.35,322.14,323.99,1689.2,0
+GREE.US,D,20121203,000000,324.72,329.87,318.83,322.51,1751.4,0
+GREE.US,D,20121204,000000,313.68,326.93,297.03,315.89,903.5,0
+GREE.US,D,20121205,000000,317.36,318.09,296.74,298.21,2093.8,0
+GREE.US,D,20121206,000000,296,307.05,296,307.05,1035.3,0
+GREE.US,D,20121207,000000,308.52,308.52,299.68,304.84,1051.9,0
+GREE.US,D,20121210,000000,302.63,312.21,302.63,312.21,1664.1,0
+GREE.US,D,20121211,000000,315.89,316.62,293.8,296,2368.2,0
+GREE.US,D,20121212,000000,296.74,309.26,287.9,299.68,2563.1,0
+GREE.US,D,20121213,000000,299.68,305.58,296,299.68,2307.9,0
+GREE.US,D,20121214,000000,298.95,305.58,293.06,302.63,2027.9,0
+GREE.US,D,20121217,000000,307.79,312.94,304.84,312.94,2223.5,0
+GREE.US,D,20121218,000000,312.94,321.04,308.52,312.94,2348.9,0
+GREE.US,D,20121219,000000,314.41,319.57,304.11,309.26,1707.9,0
+GREE.US,D,20121220,000000,308.52,317.36,307.05,316.62,2088.5,0
+GREE.US,D,20121221,000000,315.15,317.29,299.68,304.84,3524,0
+GREE.US,D,20121224,000000,305.58,305.58,296.74,300.43,630.5,0
+GREE.US,D,20121226,000000,301.9,309.26,297.48,307.79,1117.6,0
+GREE.US,D,20121227,000000,307.05,309.26,298.95,306.31,971,0
+GREE.US,D,20121228,000000,301.9,304.84,295.27,296,923.8,0
+GREE.US,D,20121231,000000,296.74,309.26,296.74,307.05,1880.2,0
+GREE.US,D,20130102,000000,317.36,327.67,315.15,326.19,3995.2,0
+GREE.US,D,20130103,000000,329.87,336.5,321.78,323.99,4458.5,0
+GREE.US,D,20130104,000000,326.19,326.19,296,306.31,5824.9,0
+GREE.US,D,20130107,000000,303.37,309.26,298.95,302.63,1949.4,0
+GREE.US,D,20130108,000000,301.9,306.31,301.9,303.37,604.5,0
+GREE.US,D,20130109,000000,305.58,316.62,302.63,315.89,1023.1,0
+GREE.US,D,20130110,000000,321.78,321.78,304.11,311.47,1321.1,0
+GREE.US,D,20130111,000000,312.94,337.24,312.94,331.35,1257.6,0
+GREE.US,D,20130114,000000,328.4,332.09,303.37,305.58,2296,0
+GREE.US,D,20130115,000000,305.58,326.93,303.37,321.78,1653.7,0
+GREE.US,D,20130116,000000,326.19,326.78,317.36,322.51,638.6,0
+GREE.US,D,20130117,000000,325.46,327.96,321.78,324.72,1515,0
+GREE.US,D,20130118,000000,321.78,327.67,316.4,327.67,1875.5,0
+GREE.US,D,20130122,000000,328.4,328.4,321.04,327.67,1040.6,0
+GREE.US,D,20130123,000000,329.87,329.87,311.47,315.15,2261.2,0
+GREE.US,D,20130124,000000,312.21,315.15,296.74,298.21,2797.5,0
+GREE.US,D,20130125,000000,301.16,307.05,300.43,307.05,1441.2,0
+GREE.US,D,20130128,000000,307.79,310,302.63,305.58,1683.3,0
+GREE.US,D,20130129,000000,306.31,311.47,304.84,310,1495.8,0
+GREE.US,D,20130130,000000,310,317.36,304.11,305.58,1058,0
+GREE.US,D,20130131,000000,306.31,310,304.84,307.05,1958.6,0
+GREE.US,D,20130201,000000,309.26,320.31,309.26,319.57,2013.6,0
+GREE.US,D,20130204,000000,317.36,318.09,307.79,310,2052.6,0
+GREE.US,D,20130205,000000,309.26,310,300.43,307.05,2030.2,0
+GREE.US,D,20130206,000000,306.31,307.79,302.63,305.58,1176.7,0
+GREE.US,D,20130207,000000,304.84,304.84,290.85,298.21,1963.8,0
+GREE.US,D,20130208,000000,299.68,303.37,293.8,299.68,1409.3,0
+GREE.US,D,20130211,000000,301.9,310,298.21,310,4976.9,0
+GREE.US,D,20130212,000000,309.26,320.31,306.31,315.15,3936.3,0
+GREE.US,D,20130213,000000,316.62,323.99,307.79,321.78,3096.2,0
+GREE.US,D,20130214,000000,312.21,326.93,296.74,298.21,10394.9,0
+GREE.US,D,20130215,000000,312.94,314.41,292.32,296.74,12239.9,0
+GREE.US,D,20130219,000000,298.21,325.46,294.53,318.83,4261.4,0
+GREE.US,D,20130220,000000,319.57,319.57,301.9,302.63,5267.4,0
+GREE.US,D,20130221,000000,313.68,313.68,290.85,296,27983.1,0
+GREE.US,D,20130222,000000,300.43,311.47,297.48,309.26,2588.7,0
+GREE.US,D,20130225,000000,312.21,312.21,293.06,294.53,13630.4,0
+GREE.US,D,20130226,000000,296,304.84,284.96,293.8,3342.9,0
+GREE.US,D,20130227,000000,293.8,301.16,293.8,294.53,1989,0
+GREE.US,D,20130228,000000,294.53,299.68,287.17,287.17,2397.7,0
+GREE.US,D,20130301,000000,283.49,298.95,283.49,292.32,2514.9,0
+GREE.US,D,20130304,000000,292.32,301.16,290.12,298.95,1820.9,0
+GREE.US,D,20130305,000000,301.9,307.05,293.8,296.74,5721.3,0
+GREE.US,D,20130306,000000,297.48,298.21,289.01,291.59,1172.2,0
+GREE.US,D,20130307,000000,290.85,299.68,290.85,298.95,2160.1,0
+GREE.US,D,20130308,000000,301.16,301.16,293.06,297.48,1128.1,0
+GREE.US,D,20130311,000000,294.53,296,290.85,293.8,1177.1,0
+GREE.US,D,20130312,000000,292.32,294.53,278.33,284.22,2903.4,0
+GREE.US,D,20130313,000000,284.22,293.8,282.75,293.06,1098.7,0
+GREE.US,D,20130314,000000,292.32,298.95,290.85,294.53,2714.4,0
+GREE.US,D,20130315,000000,295.27,304.84,294.53,304.11,3028.8,0
+GREE.US,D,20130318,000000,299.68,307.05,297.48,304.11,1305,0
+GREE.US,D,20130319,000000,305.58,307.79,298.95,304.11,1742.9,0
+GREE.US,D,20130320,000000,307.79,307.79,301.53,302.63,1040.1,0
+GREE.US,D,20130321,000000,298.95,301.9,298.21,301.16,809.5,0
+GREE.US,D,20130322,000000,303.37,303.37,298.21,302.63,1388.6,0
+GREE.US,D,20130325,000000,304.11,305.58,301.16,304.84,2510.7,0
+GREE.US,D,20130326,000000,308.52,308.52,302.63,305.58,1182.1,0
+GREE.US,D,20130327,000000,301.16,307.79,298.21,307.79,1253.1,0
+GREE.US,D,20130328,000000,308.52,310,304.11,307.79,1547.5,0
+GREE.US,D,20130401,000000,305.58,305.58,294.53,294.53,2352.8,0
+GREE.US,D,20130402,000000,296.74,298.21,291.59,292.32,1918,0
+GREE.US,D,20130403,000000,293.06,293.06,286.43,287.9,2711.3,0
+GREE.US,D,20130404,000000,295.27,297.48,288.64,296.74,2119.2,0
+GREE.US,D,20130405,000000,291.59,298.21,289.38,296.74,919.5,0
+GREE.US,D,20130408,000000,297.48,298.21,287.9,293.06,1723,0
+GREE.US,D,20130409,000000,293.06,293.06,288.64,290.85,1504.5,0
+GREE.US,D,20130410,000000,291.59,293.06,290.12,293.06,1824.4,0
+GREE.US,D,20130411,000000,293.06,294.53,288.64,294.53,3209.6,0
+GREE.US,D,20130412,000000,291.59,294.53,291.59,293.8,874.7,0
+GREE.US,D,20130415,000000,293.8,294.53,279.81,279.81,2497.1,0
+GREE.US,D,20130416,000000,282.75,290.85,279.51,289.38,1237.1,0
+GREE.US,D,20130417,000000,284.96,284.96,270.24,276.12,3089.8,0
+GREE.US,D,20130418,000000,277.6,279.81,272.81,276.12,2117.3,0
+GREE.US,D,20130419,000000,276.12,282.75,276.12,279.81,1375.5,0
+GREE.US,D,20130422,000000,283.49,283.49,274.65,276.12,1573.6,0
+GREE.US,D,20130423,000000,279.81,283.49,276.12,283.49,1701.4,0
+GREE.US,D,20130424,000000,279.81,284.22,276.12,280.54,4385.8,0
+GREE.US,D,20130425,000000,282.75,291.59,280.54,291.59,2194.6,0
+GREE.US,D,20130426,000000,290.85,293.06,287.9,292.32,1566.8,0
+GREE.US,D,20130429,000000,293.8,293.8,290.12,292.32,1545,0
+GREE.US,D,20130430,000000,292.32,294.53,290.12,293.8,2062.8,0
+GREE.US,D,20130501,000000,293.06,305.58,292.32,296.74,6509.1,0
+GREE.US,D,20130502,000000,298.21,312.94,297.48,310,4576.9,0
+GREE.US,D,20130503,000000,312.94,325.46,311.47,313.68,7253.9,0
+GREE.US,D,20130506,000000,309.26,312.21,305.58,307.79,3843.4,0
+GREE.US,D,20130507,000000,307.79,311.47,301.16,311.47,2346,0
+GREE.US,D,20130508,000000,310.73,310.73,301.16,305.58,3065.3,0
+GREE.US,D,20130509,000000,306.31,307.79,298.21,307.05,2371.5,0
+GREE.US,D,20130510,000000,307.05,309.26,302.63,309.26,1701.2,0
+GREE.US,D,20130513,000000,309.26,312.94,307.05,307.05,776.6,0
+GREE.US,D,20130514,000000,307.79,313.68,307.79,312.94,4431.5,0
+GREE.US,D,20130515,000000,309.26,321.78,309.26,321.78,3462.9,0
+GREE.US,D,20130516,000000,323.25,345.34,322.51,332.09,6169,0
+GREE.US,D,20130517,000000,333.56,343.87,329.87,343.87,3348.8,0
+GREE.US,D,20130520,000000,343.87,353.44,342.4,351.23,6202.2,0
+GREE.US,D,20130521,000000,353.44,366.69,346.81,353.44,13415.4,0
+GREE.US,D,20130522,000000,357.86,363.75,344.6,346.08,2787.7,0
+GREE.US,D,20130523,000000,343.87,349.76,339.45,346.08,2360.3,0
+GREE.US,D,20130524,000000,341.66,347.55,338.71,343.13,992.4,0
+GREE.US,D,20130528,000000,350.49,360.06,348.28,354.91,4455.3,0
+GREE.US,D,20130529,000000,343.13,358.59,343.13,354.18,4391.8,0
+GREE.US,D,20130530,000000,354.91,359.33,354.91,357.86,3688.4,0
+GREE.US,D,20130531,000000,355.65,357.12,349.02,351.97,3074.1,0
+GREE.US,D,20130603,000000,352.7,361.54,350.49,358.59,5928.3,0
+GREE.US,D,20130604,000000,358.59,360.8,349.76,349.76,1954.8,0
+GREE.US,D,20130605,000000,348.28,349.76,323.99,324.72,6512.9,0
+GREE.US,D,20130606,000000,323.99,328.4,304.84,322.51,11362.2,0
+GREE.US,D,20130607,000000,326.93,327.3,314.41,326.19,3750.1,0
+GREE.US,D,20130610,000000,327.67,331.72,321.78,324.72,4400.2,0
+GREE.US,D,20130611,000000,320.31,332.09,313.68,325.46,1926.7,0
+GREE.US,D,20130612,000000,330.61,339.45,329.14,335.03,2896.5,0
+GREE.US,D,20130613,000000,334.29,339.45,326.93,339.45,1493,0
+GREE.US,D,20130614,000000,339.45,339.45,327.67,329.14,3158.5,0
+GREE.US,D,20130617,000000,331.35,335.03,317.36,325.46,2677.5,0
+GREE.US,D,20130618,000000,324.72,337.24,324.72,333.56,6416.1,0
+GREE.US,D,20130619,000000,332.82,351.23,332.09,346.08,3103.5,0
+GREE.US,D,20130620,000000,337.97,346.81,335.77,337.97,5160.9,0
+GREE.US,D,20130621,000000,338.71,343.87,336.5,338.71,5704.6,0
+GREE.US,D,20130624,000000,335.03,340.92,331.35,338.71,3106.6,0
+GREE.US,D,20130625,000000,342.4,343.13,337.97,343.13,1261.7,0
+GREE.US,D,20130626,000000,346.81,347.55,336.5,343.13,1307.9,0
+GREE.US,D,20130627,000000,346.08,346.81,335.77,338.71,2100.9,0
+GREE.US,D,20130628,000000,336.5,340.92,327.67,336.5,9610.4,0
+GREE.US,D,20130701,000000,337.24,354.91,337.24,352.7,2008.3,0
+GREE.US,D,20130702,000000,354.91,357.86,334.29,342.4,2285.3,0
+GREE.US,D,20130703,000000,341.66,355.65,341.66,352.7,615.5,0
+GREE.US,D,20130705,000000,360.06,361.51,350.2,360.8,1699,0
+GREE.US,D,20130708,000000,361.54,363.01,347.55,357.12,3332.9,0
+GREE.US,D,20130709,000000,359.33,361.54,348.28,349.76,4436.7,0
+GREE.US,D,20130710,000000,349.76,360.8,349.76,358.59,953.4,0
+GREE.US,D,20130711,000000,363.75,368.16,354.91,363.75,7008.9,0
+GREE.US,D,20130712,000000,365.22,369.64,357.86,365.96,10629.6,0
+GREE.US,D,20130715,000000,367.43,386.57,366.69,380.68,8764.9,0
+GREE.US,D,20130716,000000,379.21,390.25,377.74,386.57,5994,0
+GREE.US,D,20130717,000000,390.25,396.15,380.68,385.84,3248.8,0
+GREE.US,D,20130718,000000,387.31,393.94,386.57,388.78,1535,0
+GREE.US,D,20130719,000000,388.05,388.05,377.74,382.16,4325.6,0
+GREE.US,D,20130722,000000,380.68,393.94,371.85,391.73,4546.6,0
+GREE.US,D,20130723,000000,390.25,391.73,382.16,382.16,2141.4,0
+GREE.US,D,20130724,000000,382.89,390.99,382.89,389.52,1719.6,0
+GREE.US,D,20130725,000000,386.57,393.94,382.89,393.94,2842.6,0
+GREE.US,D,20130726,000000,389.52,393.94,380.68,388.78,963.1,0
+GREE.US,D,20130729,000000,387.31,387.31,358.59,363.01,5242.9,0
+GREE.US,D,20130730,000000,365.96,373.32,357.12,360.06,2998.1,0
+GREE.US,D,20130731,000000,362.28,377.74,357.12,371.85,3337.1,0
+GREE.US,D,20130801,000000,404.98,454.98,402.77,440.32,21683.8,0
+GREE.US,D,20130802,000000,435.91,444.01,427.07,438.85,6069.5,0
+GREE.US,D,20130805,000000,433.7,438.12,426.34,433.7,5019.2,0
+GREE.US,D,20130806,000000,427.81,441.8,420.44,437.38,5546.6,0
+GREE.US,D,20130807,000000,437.38,454.32,424.86,446.22,10553.4,0
+GREE.US,D,20130808,000000,448.43,462.44,446.22,454.32,7313.8,0
+GREE.US,D,20130809,000000,454.32,459.49,438.85,445.48,2377.9,0
+GREE.US,D,20130812,000000,444.75,444.75,435.17,441.06,2215,0
+GREE.US,D,20130813,000000,439.59,445.48,437.38,443.27,3370,0
+GREE.US,D,20130814,000000,443.27,445.48,410.13,418.24,11571.3,0
+GREE.US,D,20130815,000000,410.13,418.97,403.51,407.19,4976.2,0
+GREE.US,D,20130816,000000,404.25,419.71,386.65,402.77,27288.5,0
+GREE.US,D,20130819,000000,400.56,404.98,390.99,390.99,2929,0
+GREE.US,D,20130820,000000,388.78,397.62,388.05,396.88,7276.8,0
+GREE.US,D,20130821,000000,396.15,397.62,382.89,390.99,6173.2,0
+GREE.US,D,20130822,000000,392.47,403.51,385.84,396.88,3267.2,0
+GREE.US,D,20130823,000000,396.88,398.35,390.99,391.73,2820.6,0
+GREE.US,D,20130826,000000,391.73,396.15,377.74,382.16,5681.4,0
+GREE.US,D,20130827,000000,376.27,391.73,374.79,383.63,5705.7,0
+GREE.US,D,20130828,000000,382.89,390.99,374.06,382.16,6941.2,0
+GREE.US,D,20130829,000000,382.89,393.94,378.47,379.95,4816.9,0
+GREE.US,D,20130830,000000,379.21,381.42,368.9,378.47,3953.2,0
+GREE.US,D,20130903,000000,382.89,407.19,379.21,406.45,8125.1,0
+GREE.US,D,20130904,000000,404.98,406.45,390.25,393.94,5729.2,0
+GREE.US,D,20130905,000000,396.15,411.61,389.52,406.45,5510.2,0
+GREE.US,D,20130906,000000,408.66,424.86,398.14,422.66,11886.6,0
+GREE.US,D,20130909,000000,424.86,425.6,412.35,421.18,5775.3,0
+GREE.US,D,20130910,000000,424.13,427.07,418.24,422.66,4105.5,0
+GREE.US,D,20130911,000000,421.18,422.66,410.13,415.29,3300.7,0
+GREE.US,D,20130912,000000,416.03,419.71,410.87,413.08,4487,0
+GREE.US,D,20130913,000000,413.08,416.76,410.87,414.56,2044.3,0
+GREE.US,D,20130916,000000,419.71,419.71,401.3,406.45,4937.3,0
+GREE.US,D,20130917,000000,406.45,413.82,402.77,413.08,3898.3,0
+GREE.US,D,20130918,000000,413.82,416.03,399.83,413.82,1244.2,0
+GREE.US,D,20130919,000000,413.08,413.08,406.45,409.4,2989.5,0
+GREE.US,D,20130920,000000,410.13,423.39,407.93,420.44,6300.6,0
+GREE.US,D,20130923,000000,420.44,426.7,410.13,421.92,2269.1,0
+GREE.US,D,20130924,000000,422.66,435.91,417.5,433.7,4134,0
+GREE.US,D,20130925,000000,432.96,432.96,423.39,427.07,2732.4,0
+GREE.US,D,20130926,000000,427.81,429.28,418.24,421.92,2247.6,0
+GREE.US,D,20130927,000000,417.5,427.07,413.82,421.18,1383.9,0
+GREE.US,D,20130930,000000,416.03,418.24,396.88,401.3,4764.1,0
+GREE.US,D,20131001,000000,399.83,415.29,399.83,413.82,2471.7,0
+GREE.US,D,20131002,000000,410.87,418.24,405.72,417.5,3273,0
+GREE.US,D,20131003,000000,416.76,418.97,395.41,395.41,2418.7,0
+GREE.US,D,20131004,000000,394.67,410.13,394.67,401.3,3865.1,0
+GREE.US,D,20131007,000000,396.88,399.09,385.1,387.31,2674,0
+GREE.US,D,20131008,000000,390.25,394.67,381.42,385.1,6863.7,0
+GREE.US,D,20131009,000000,386.57,391.73,379.95,382.16,4339,0
+GREE.US,D,20131010,000000,388.78,397.62,386.57,391.73,4860.5,0
+GREE.US,D,20131011,000000,389.52,413.82,388.78,408.66,3973.7,0
+GREE.US,D,20131014,000000,404.25,407.19,397.62,404.25,1119,0
+GREE.US,D,20131015,000000,403.51,403.51,392.47,393.2,1654.1,0
+GREE.US,D,20131016,000000,397.62,402.04,385.1,393.94,2398.4,0
+GREE.US,D,20131017,000000,391.73,405.72,391.73,403.51,4257.1,0
+GREE.US,D,20131018,000000,408.66,416.76,404.25,412.35,5439.1,0
+GREE.US,D,20131021,000000,414.56,416.03,399.09,412.35,3210.5,0
+GREE.US,D,20131022,000000,413.82,416.76,404.98,409.4,1954.3,0
+GREE.US,D,20131023,000000,406.45,413.82,399.09,413.08,2215,0
+GREE.US,D,20131024,000000,414.56,419.71,413.08,418.24,2065.6,0
+GREE.US,D,20131025,000000,417.5,419.71,402.04,404.98,1369,0
+GREE.US,D,20131028,000000,404.25,404.25,392.47,400.56,1861.9,0
+GREE.US,D,20131029,000000,403.51,413.82,401.3,413.82,2560,0
+GREE.US,D,20131030,000000,413.08,416.76,404.25,410.13,6685.8,0
+GREE.US,D,20131031,000000,404.98,404.98,303.37,328.4,29480.2,0
+GREE.US,D,20131101,000000,321.78,335.03,312.94,324.72,10554.9,0
+GREE.US,D,20131104,000000,323.99,335.03,323.25,332.82,5077.8,0
+GREE.US,D,20131105,000000,332.82,341.66,329.14,329.87,10575.3,0
+GREE.US,D,20131106,000000,331.35,334.29,329.87,330.61,4587.6,0
+GREE.US,D,20131107,000000,331.35,335.03,315.89,320.31,4648.7,0
+GREE.US,D,20131108,000000,321.04,327.67,316.62,326.93,3574.4,0
+GREE.US,D,20131111,000000,325.46,333.56,323.25,324.72,5918.5,0
+GREE.US,D,20131112,000000,323.99,335.77,323.25,330.61,8251.6,0
+GREE.US,D,20131113,000000,329.87,332.09,323.25,329.14,4053.8,0
+GREE.US,D,20131114,000000,327.67,333.56,323.99,328.4,1734.2,0
+GREE.US,D,20131115,000000,326.19,330.61,318.83,326.93,2898.1,0
+GREE.US,D,20131118,000000,327.67,332.82,318.83,318.83,4420.4,0
+GREE.US,D,20131119,000000,318.09,325.46,315.15,318.83,2403.8,0
+GREE.US,D,20131120,000000,323.99,323.99,282.75,291.59,9833.8,0
+GREE.US,D,20131121,000000,293.8,305.21,291.59,301.16,2507.1,0
+GREE.US,D,20131122,000000,301.9,301.9,289.38,292.32,1992.3,0
+GREE.US,D,20131125,000000,293.8,296.74,290.12,291.59,1340.4,0
+GREE.US,D,20131126,000000,293.06,296,289.38,294.53,3387,0
+GREE.US,D,20131127,000000,293.8,298.95,284.96,292.32,3725.2,0
+GREE.US,D,20131129,000000,294.53,299.68,292.32,294.53,1108.7,0
+GREE.US,D,20131202,000000,294.53,294.53,281.28,282.02,3734.7,0
+GREE.US,D,20131203,000000,280.54,285.7,270.97,274.65,5035.7,0
+GREE.US,D,20131204,000000,270.24,274.65,259.93,265.08,6592.1,0
+GREE.US,D,20131205,000000,262.87,263.61,250.35,251.83,7250.7,0
+GREE.US,D,20131206,000000,254.77,270.97,250.35,265.81,12862.5,0
+GREE.US,D,20131209,000000,265.08,265.08,247.41,252.56,8176.9,0
+GREE.US,D,20131210,000000,252.56,257.35,248.14,251.83,4048.2,0
+GREE.US,D,20131211,000000,251.83,256.24,249.62,254.77,4616.4,0
+GREE.US,D,20131212,000000,254.03,254.03,240.78,248.14,8799,0
+GREE.US,D,20131213,000000,249.62,252.56,239.38,251.09,4667.3,0
+GREE.US,D,20131216,000000,251.83,255.51,248.88,255.51,4330.9,0
+GREE.US,D,20131217,000000,254.03,254.77,247.41,248.88,3540.5,0
+GREE.US,D,20131218,000000,248.88,268.76,248.14,265.08,8129.4,0
+GREE.US,D,20131219,000000,263.61,276.12,262.87,270.97,2975.4,0
+GREE.US,D,20131220,000000,272.44,279.73,268.76,273.18,8060.6,0
+GREE.US,D,20131223,000000,276.12,287.17,276.12,281.28,6702.6,0
+GREE.US,D,20131224,000000,280.54,282.02,276.86,278.33,1654.1,0
+GREE.US,D,20131226,000000,278.33,279.81,276.12,278.33,908.6,0
+GREE.US,D,20131227,000000,279.81,282.02,273.18,276.86,2424.1,0
+GREE.US,D,20131230,000000,277.6,284.96,274.65,281.28,3520.1,0
+GREE.US,D,20131231,000000,282.75,284.96,274.65,279.07,6160.2,0
+GREE.US,D,20140102,000000,279.07,283.49,269.5,274.65,1883.1,0
+GREE.US,D,20140103,000000,273.92,284.96,272.44,284.96,3899.3,0
+GREE.US,D,20140106,000000,287.9,290.85,274.65,277.6,4170.6,0
+GREE.US,D,20140107,000000,278.33,278.33,251.83,255.51,11705.6,0
+GREE.US,D,20140108,000000,228.27,231.35,203.23,212.06,45334,0
+GREE.US,D,20140109,000000,213.54,217.96,208.38,210.59,23686.1,0
+GREE.US,D,20140110,000000,211.33,212.06,205.78,209.12,10954.3,0
+GREE.US,D,20140113,000000,207.65,212.06,204.7,204.7,7720.1,0
+GREE.US,D,20140114,000000,204.7,212.06,204.7,209.86,4757.3,0
+GREE.US,D,20140115,000000,209.86,213.54,209.12,209.86,6233.5,0
+GREE.US,D,20140116,000000,215.01,224.59,210.59,223.11,16855,0
+GREE.US,D,20140117,000000,225.32,226.79,216.48,219.43,8939.3,0
+GREE.US,D,20140121,000000,219.43,225.32,217.96,223.85,6719.4,0
+GREE.US,D,20140122,000000,223.85,226.06,220.9,223.85,9317.7,0
+GREE.US,D,20140123,000000,223.11,223.11,218.69,220.9,4318.7,0
+GREE.US,D,20140124,000000,218.69,226.06,217.22,221.64,7549.5,0
+GREE.US,D,20140127,000000,221.64,224.59,216.48,218.69,5176.9,0
+GREE.US,D,20140128,000000,217.96,220.9,212.06,213.54,4803.5,0
+GREE.US,D,20140129,000000,210.59,215.01,206.18,206.18,4564,0
+GREE.US,D,20140130,000000,206.91,208.38,205.44,206.18,7208.7,0
+GREE.US,D,20140131,000000,203.23,205.44,196.6,198.81,12127.6,0
+GREE.US,D,20140203,000000,196.6,198.81,185.56,187.03,10353.1,0
+GREE.US,D,20140204,000000,190.71,196.6,187.77,192.18,7663.3,0
+GREE.US,D,20140205,000000,192.18,196.59,184.09,189.24,5186.8,0
+GREE.US,D,20140206,000000,189.97,195.87,188.5,189.97,4654.4,0
+GREE.US,D,20140207,000000,190.71,193.66,188.5,191.45,3797.6,0
+GREE.US,D,20140210,000000,193.66,201.02,192.92,198.08,9269.9,0
+GREE.US,D,20140211,000000,198.81,204.7,198.81,201.76,7604.1,0
+GREE.US,D,20140212,000000,201.76,206.91,201.02,206.91,9016.3,0
+GREE.US,D,20140213,000000,212.8,212.8,184.82,184.82,45550.2,0
+GREE.US,D,20140214,000000,189.97,192.18,178.93,181.14,22339.4,0
+GREE.US,D,20140218,000000,184.82,188.5,182.61,184.82,12748.3,0
+GREE.US,D,20140219,000000,184.82,187.77,184.82,186.3,5509,0
+GREE.US,D,20140220,000000,187.77,188.5,184.09,187.77,5915.5,0
+GREE.US,D,20140221,000000,187.03,189.24,185.56,188.5,5666.7,0
+GREE.US,D,20140224,000000,188.5,192.18,188.5,191.45,5683.1,0
+GREE.US,D,20140225,000000,191.45,191.82,175.99,176.72,18137.4,0
+GREE.US,D,20140226,000000,178.19,181.14,173.04,180.4,7299.9,0
+GREE.US,D,20140227,000000,180.4,186.3,178.19,184.09,13104.6,0
+GREE.US,D,20140228,000000,185.56,189.97,182.61,184.82,7092.3,0
+GREE.US,D,20140303,000000,183.35,198.81,182.61,191.45,17585.2,0
+GREE.US,D,20140304,000000,195.87,200.28,192.92,198.08,13410.3,0
+GREE.US,D,20140305,000000,208.38,227.53,204.7,226.06,31884,0
+GREE.US,D,20140306,000000,229,231.95,209.86,210.59,14960.9,0
+GREE.US,D,20140307,000000,211.33,214.28,207.57,209.86,6049.3,0
+GREE.US,D,20140310,000000,211.33,212.06,201.76,204.7,5553.6,0
+GREE.US,D,20140311,000000,201.76,206.91,195.13,195.87,6981.4,0
+GREE.US,D,20140312,000000,195.87,203.23,195.13,201.02,4263.8,0
+GREE.US,D,20140313,000000,205.44,206.18,191.46,192.92,6406.2,0
+GREE.US,D,20140314,000000,193.66,215.75,192.92,212.06,11253,0
+GREE.US,D,20140317,000000,217.22,217.22,207.65,209.12,7637.8,0
+GREE.US,D,20140318,000000,209.86,214.28,206.18,210.59,4491.4,0
+GREE.US,D,20140319,000000,209.86,212.43,205.44,207.65,4123.7,0
+GREE.US,D,20140320,000000,197.34,206.18,197.34,200.28,5913.7,0
+GREE.US,D,20140321,000000,202.49,204.7,197.34,197.34,7066.9,0
+GREE.US,D,20140324,000000,197.34,197.34,187.03,189.97,9750.7,0
+GREE.US,D,20140325,000000,192.18,198.81,189.97,193.66,3393,0
+GREE.US,D,20140326,000000,197.34,198.08,186.3,186.3,5521.9,0
+GREE.US,D,20140327,000000,184.09,189.24,178.93,181.87,7155.3,0
+GREE.US,D,20140328,000000,181.14,189.97,180.73,183.35,3270.8,0
+GREE.US,D,20140331,000000,185.56,189.97,184.09,187.77,2990.9,0
+GREE.US,D,20140401,000000,187.77,195.06,187.03,189.97,3411,0
+GREE.US,D,20140402,000000,189.97,192.18,178.93,183.35,9200.9,0
+GREE.US,D,20140403,000000,184.09,186.3,177.46,183.35,6449.9,0
+GREE.US,D,20140404,000000,184.82,185.56,170.09,176.72,9147.9,0
+GREE.US,D,20140407,000000,176.72,179.67,166.41,170.09,10858.2,0
+GREE.US,D,20140408,000000,171.57,180.4,171.01,175.25,7014.8,0
+GREE.US,D,20140409,000000,176.72,180.4,174.51,178.93,4005.9,0
+GREE.US,D,20140410,000000,179.67,179.67,170.09,173.04,4139.9,0
+GREE.US,D,20140411,000000,170.83,173.78,169.36,170.09,3163.4,0
+GREE.US,D,20140414,000000,170.09,178.19,169.36,173.04,5326.4,0
+GREE.US,D,20140415,000000,173.04,177.46,169.36,175.99,4617.5,0
+GREE.US,D,20140416,000000,178.19,178.19,170.09,172.3,2781.7,0
+GREE.US,D,20140417,000000,177.46,194.4,173.78,192.18,12794.9,0
+GREE.US,D,20140421,000000,198.08,198.81,188.5,189.97,3534.3,0
+GREE.US,D,20140422,000000,189.97,195.87,188.5,191.45,4249.5,0
+GREE.US,D,20140423,000000,191.45,192.18,184.09,188.5,3202.5,0
+GREE.US,D,20140424,000000,189.24,190.71,180.4,183.35,3832.3,0
+GREE.US,D,20140425,000000,184.09,184.45,176.72,178.19,3307.9,0
+GREE.US,D,20140428,000000,180.4,188.5,174.51,181.87,4327.5,0
+GREE.US,D,20140429,000000,184.82,184.82,176.72,179.67,2834.5,0
+GREE.US,D,20140430,000000,181.14,183.35,174.51,181.87,4479.6,0
+GREE.US,D,20140501,000000,184.09,184.09,167.15,173.78,14738.2,0
+GREE.US,D,20140502,000000,175.25,177.46,173.78,175.25,3375.2,0
+GREE.US,D,20140505,000000,175.25,175.25,164.21,169.36,7551.7,0
+GREE.US,D,20140506,000000,170.09,173.78,168.62,172.3,5188.7,0
+GREE.US,D,20140507,000000,174.51,175.25,161.26,165.68,22128.2,0
+GREE.US,D,20140508,000000,167.15,173.7,159.79,163.47,11239.9,0
+GREE.US,D,20140509,000000,163.47,167.15,161.99,163.47,4063.1,0
+GREE.US,D,20140512,000000,165.68,173.78,164.95,173.78,5916.5,0
+GREE.US,D,20140513,000000,174.51,175.25,170.09,170.83,3920.1,0
+GREE.US,D,20140514,000000,171.57,175.25,165.68,167.15,4336.1,0
+GREE.US,D,20140515,000000,165.68,167.89,162.73,165.68,3675.4,0
+GREE.US,D,20140516,000000,165.68,166.41,159.05,162.73,6449.9,0
+GREE.US,D,20140519,000000,164.21,169.41,163.47,166.41,4693.6,0
+GREE.US,D,20140520,000000,167.15,167.89,158.31,164.21,13094.2,0
+GREE.US,D,20140521,000000,166.41,169.36,161.99,166.41,5531.4,0
+GREE.US,D,20140522,000000,167.89,172.3,166.41,170.09,6258.9,0
+GREE.US,D,20140523,000000,172.3,175.25,168.62,173.78,3344.3,0
+GREE.US,D,20140527,000000,172.3,175.25,167.89,170.09,4093.9,0
+GREE.US,D,20140528,000000,170.83,178.19,166.41,176.72,4780.1,0
+GREE.US,D,20140529,000000,176.72,177.46,170.09,173.04,3470.8,0
+GREE.US,D,20140530,000000,172.3,173.04,168.62,169.36,3675.2,0
+GREE.US,D,20140602,000000,170.09,173.04,167.15,171.57,3788.3,0
+GREE.US,D,20140603,000000,171.57,171.57,167.15,167.89,3659.2,0
+GREE.US,D,20140604,000000,167.15,173.04,165.68,170.09,6272.1,0
+GREE.US,D,20140605,000000,164.21,175.25,164.21,167.15,9451.8,0
+GREE.US,D,20140606,000000,167.15,174.51,167.15,172.3,6726.6,0
+GREE.US,D,20140609,000000,173.78,186.3,171.57,184.82,15438.5,0
+GREE.US,D,20140610,000000,184.09,187.77,181.14,181.87,3717,0
+GREE.US,D,20140611,000000,182.61,183.35,174.51,177.46,3443.1,0
+GREE.US,D,20140612,000000,176.72,180.4,174.51,175.25,2639.8,0
+GREE.US,D,20140613,000000,176.72,182.61,174.51,177.09,3499.5,0
+GREE.US,D,20140616,000000,176.72,186.3,175.25,181.87,6529.4,0
+GREE.US,D,20140617,000000,181.14,186.3,178.19,182.61,4923.6,0
+GREE.US,D,20140618,000000,185.56,185.56,178.19,180.4,3923.9,0
+GREE.US,D,20140619,000000,180.4,180.77,176.72,178.19,6460.3,0
+GREE.US,D,20140620,000000,176.72,178.81,172.3,173.78,11829.7,0
+GREE.US,D,20140623,000000,176.72,182.61,173.78,175.99,10719.6,0
+GREE.US,D,20140624,000000,177.46,181.87,173.78,174.51,8115.4,0
+GREE.US,D,20140625,000000,179.67,179.67,172.3,175.99,6665,0
+GREE.US,D,20140626,000000,176.72,177.46,173.78,175.25,5263.4,0
+GREE.US,D,20140627,000000,176.72,182.24,175.99,181.14,105311.9,0
+GREE.US,D,20140630,000000,182.61,199.55,182.61,199.55,22478.3,0
+GREE.US,D,20140701,000000,202.49,209.12,200.28,206.91,13031,0
+GREE.US,D,20140702,000000,205.44,206.91,194.4,196.6,5717.5,0
+GREE.US,D,20140703,000000,196.6,201.02,195.87,195.87,1390.5,0
+GREE.US,D,20140707,000000,198.08,198.08,188.5,189.24,4692.8,0
+GREE.US,D,20140708,000000,189.24,192.18,177.46,178.93,11793.3,0
+GREE.US,D,20140709,000000,181.14,184.09,178.19,179.67,4071.3,0
+GREE.US,D,20140710,000000,177.46,185.56,176.72,184.09,4199.8,0
+GREE.US,D,20140711,000000,186.3,187.4,180.4,183.35,3935.7,0
+GREE.US,D,20140714,000000,183.35,192.55,183.35,188.5,5223.8,0
+GREE.US,D,20140715,000000,189.97,190.71,184.09,187.03,3599.6,0
+GREE.US,D,20140716,000000,187.77,187.77,178.19,179.67,4153.6,0
+GREE.US,D,20140717,000000,178.93,181.14,175.25,175.99,3135.1,0
+GREE.US,D,20140718,000000,178.19,178.19,175.25,176.72,3657.1,0
+GREE.US,D,20140721,000000,176.72,181.14,175.25,177.46,2573.8,0
+GREE.US,D,20140722,000000,180.4,181.87,176.72,178.19,4384.6,0
+GREE.US,D,20140723,000000,178.19,179.67,174.88,176.72,3740.6,0
+GREE.US,D,20140724,000000,177.46,180.4,176.72,177.46,2417.6,0
+GREE.US,D,20140725,000000,178.19,178.93,172.3,175.99,3534.1,0
+GREE.US,D,20140728,000000,173.78,175.99,167.15,169.36,7987.3,0
+GREE.US,D,20140729,000000,169.36,173.04,168.62,171.57,2498.8,0
+GREE.US,D,20140730,000000,171.57,175.24,168.62,173.04,6042.1,0
+GREE.US,D,20140731,000000,176.72,178.19,169.36,175.25,7388.1,0
+GREE.US,D,20140801,000000,173.78,178.19,170.09,173.04,4734.2,0
+GREE.US,D,20140804,000000,175.25,177.46,173.04,175.25,3506.1,0
+GREE.US,D,20140805,000000,175.99,179.67,175.25,175.99,2948.8,0
+GREE.US,D,20140806,000000,176.72,183.35,173.78,183.35,2844.2,0
+GREE.US,D,20140807,000000,177.46,184.09,177.46,179.67,2954.7,0
+GREE.US,D,20140808,000000,178.93,186.3,178.19,182.98,3718.3,0
+GREE.US,D,20140811,000000,182.61,185.56,181.87,181.87,1864.5,0
+GREE.US,D,20140812,000000,183.35,188.5,181.87,183.35,2402.2,0
+GREE.US,D,20140813,000000,184.09,185.56,181.87,184.82,1820.7,0
+GREE.US,D,20140814,000000,182.61,187.77,182.61,183.35,2156.4,0
+GREE.US,D,20140815,000000,182.61,187.03,181.87,183.35,2751.4,0
+GREE.US,D,20140818,000000,184.09,187.77,182.61,187.03,2148.6,0
+GREE.US,D,20140819,000000,186.3,187.77,183.35,185.56,2272.7,0
+GREE.US,D,20140820,000000,183.35,186.3,181.14,184.09,5051.4,0
+GREE.US,D,20140821,000000,181.87,184.09,177.46,181.87,2023.9,0
+GREE.US,D,20140822,000000,180.4,183.34,178.93,178.93,1102.5,0
+GREE.US,D,20140825,000000,180.4,184.09,179.67,180.4,1334.5,0
+GREE.US,D,20140826,000000,180.4,181.87,178.93,180.4,1980.7,0
+GREE.US,D,20140827,000000,181.14,181.14,178.93,181.14,2715.9,0
+GREE.US,D,20140828,000000,178.93,181.87,176.72,178.93,4039.4,0
+GREE.US,D,20140829,000000,177.46,178.93,173.78,177.46,3466.7,0
+GREE.US,D,20140902,000000,178.19,181.14,175.99,181.14,2451.8,0
+GREE.US,D,20140903,000000,179.67,182.61,175.25,177.46,1560.2,0
+GREE.US,D,20140904,000000,177.46,181.14,176.72,179.67,1665.9,0
+GREE.US,D,20140905,000000,178.19,178.19,175.25,177.46,5682.2,0
+GREE.US,D,20140908,000000,178.19,178.19,171.57,175.25,4378.8,0
+GREE.US,D,20140909,000000,173.04,178.19,171.57,172.3,4025.1,0
+GREE.US,D,20140910,000000,170.09,174.51,169.36,172.3,1872.9,0
+GREE.US,D,20140911,000000,169.36,175.99,169.36,172.3,2178.4,0
+GREE.US,D,20140912,000000,171.57,173.78,167.22,172.3,5200.5,0
+GREE.US,D,20140915,000000,167.89,171.57,167.89,167.89,3563.7,0
+GREE.US,D,20140916,000000,168.62,169.36,167.15,167.89,2099.8,0
+GREE.US,D,20140917,000000,169.36,171.57,167.15,167.15,2062.5,0
+GREE.US,D,20140918,000000,170.09,172.08,167.89,170.83,3489.2,0
+GREE.US,D,20140919,000000,172.3,172.3,167.89,172.3,2472.7,0
+GREE.US,D,20140922,000000,168.62,173.04,161.26,163.47,9728.5,0
+GREE.US,D,20140923,000000,161.99,164.21,161.26,161.99,3134.1,0
+GREE.US,D,20140924,000000,163.47,164.21,159.85,160.52,7486.2,0
+GREE.US,D,20140925,000000,161.26,164.94,160.73,164.94,3412.9,0
+GREE.US,D,20140926,000000,164.94,165.68,160.52,163.47,2070.3,0
+GREE.US,D,20140929,000000,162.73,163.47,160.52,161.26,1179.6,0
+GREE.US,D,20140930,000000,159.79,161.26,147.27,159.05,5385.6,0
+GREE.US,D,20141001,000000,157.58,161.99,150.21,151.68,6765.1,0
+GREE.US,D,20141002,000000,152.43,160.52,152.43,155.37,4729,0
+GREE.US,D,20141003,000000,158.31,158.31,152.43,153.16,3637.3,0
+GREE.US,D,20141006,000000,154.63,157.58,150.21,150.95,3593.6,0
+GREE.US,D,20141007,000000,148.74,153.16,148,148,3527.4,0
+GREE.US,D,20141008,000000,149.48,152.43,146.53,150.95,3137.5,0
+GREE.US,D,20141009,000000,152.43,152.43,147.27,148,2290.1,0
+GREE.US,D,20141010,000000,145.8,148.74,144.33,145.06,2739.8,0
+GREE.US,D,20141013,000000,145.06,145.8,140.64,142.12,3053.1,0
+GREE.US,D,20141014,000000,143.59,146.53,136.96,139.9,6345,0
+GREE.US,D,20141015,000000,135.49,142.85,131.8,142.85,4687.6,0
+GREE.US,D,20141016,000000,143.58,145.8,139.91,141.38,4788,0
+GREE.US,D,20141017,000000,142.85,147.27,141.38,144.32,3870,0
+GREE.US,D,20141020,000000,145.06,150.95,144.32,148,1955.7,0
+GREE.US,D,20141021,000000,148,154.63,145.8,153.9,3016.4,0
+GREE.US,D,20141022,000000,151.68,154.62,150.95,150.95,1353.5,0
+GREE.US,D,20141023,000000,153.16,156.11,151.68,153.16,1288.8,0
+GREE.US,D,20141024,000000,151.68,156.84,149.48,155.37,2064,0
+GREE.US,D,20141027,000000,155.37,157.58,154.63,157.58,2120.3,0
+GREE.US,D,20141028,000000,156.11,160.52,152.79,160.52,3040.1,0
+GREE.US,D,20141029,000000,162.73,163.47,157.58,163.47,1925.9,0
+GREE.US,D,20141030,000000,165.68,165.68,154.63,160.52,3474.6,0
+GREE.US,D,20141031,000000,161.26,161.26,156.11,156.84,2194.2,0
+GREE.US,D,20141103,000000,157.58,167.15,157.58,165.68,2818,0
+GREE.US,D,20141104,000000,164.21,170.09,164.21,169.36,2587.3,0
+GREE.US,D,20141105,000000,170.09,172.08,169.36,169.36,1648.2,0
+GREE.US,D,20141106,000000,168.62,168.62,159.79,159.79,1436.5,0
+GREE.US,D,20141107,000000,161.26,163.47,157.58,159.05,3627.4,0
+GREE.US,D,20141110,000000,157.58,161.26,155.37,156.11,2112.6,0
+GREE.US,D,20141111,000000,157.58,159.05,154.63,155.37,877.9,0
+GREE.US,D,20141112,000000,156.11,161.26,153.9,159.79,1577.7,0
+GREE.US,D,20141113,000000,159.79,159.79,157.58,159.05,820.8,0
+GREE.US,D,20141114,000000,157.58,158.31,154.63,158.31,1954.6,0
+GREE.US,D,20141117,000000,156.11,159.05,153.9,153.9,1724,0
+GREE.US,D,20141118,000000,153.16,157.36,152.43,154.63,967.4,0
+GREE.US,D,20141119,000000,152.43,156.11,148,154.63,1682.2,0
+GREE.US,D,20141120,000000,156.11,156.11,151.68,154.63,1222.9,0
+GREE.US,D,20141121,000000,158.31,159.05,152.43,152.43,2728.7,0
+GREE.US,D,20141124,000000,151.68,154.63,148.74,150.95,1001,0
+GREE.US,D,20141125,000000,150.95,156.84,150.95,155.37,1285.5,0
+GREE.US,D,20141126,000000,155.37,156.11,149.48,152.43,1321.6,0
+GREE.US,D,20141128,000000,151.68,153.89,148,150.95,989.7,0
+GREE.US,D,20141201,000000,150.95,153.16,148,152.43,2111,0
+GREE.US,D,20141202,000000,152.43,154.63,149.48,151.68,1288.6,0
+GREE.US,D,20141203,000000,152.43,156.11,150.95,154.63,1643.4,0
+GREE.US,D,20141204,000000,153.9,155.37,149.48,153.16,859.8,0
+GREE.US,D,20141205,000000,150.21,154.63,149.48,149.48,1077.8,0
+GREE.US,D,20141208,000000,147.27,153.16,147.27,150.95,1944,0
+GREE.US,D,20141209,000000,150.21,154.63,148,151.68,1037.9,0
+GREE.US,D,20141210,000000,150.21,158.96,150.21,151.68,2742,0
+GREE.US,D,20141211,000000,150.95,154.63,149.48,150.21,1673.8,0
+GREE.US,D,20141212,000000,149.48,154.63,149.48,149.48,915.2,0
+GREE.US,D,20141215,000000,149.48,150.95,147.27,148,1833.1,0
+GREE.US,D,20141216,000000,146.53,151.68,139.9,147.27,1550.3,0
+GREE.US,D,20141217,000000,146.53,153.16,144.32,150.21,1641.6,0
+GREE.US,D,20141218,000000,150.21,153.16,150.21,150.21,926.3,0
+GREE.US,D,20141219,000000,148,156.84,148,150.95,3405.4,0
+GREE.US,D,20141222,000000,150.95,158.39,150.95,156.84,2028.9,0
+GREE.US,D,20141223,000000,156.84,161.99,156.11,159.05,2235.3,0
+GREE.US,D,20141224,000000,159.05,159.34,155.37,156.84,392.9,0
+GREE.US,D,20141226,000000,155.37,160.52,150.21,153.16,1762.9,0
+GREE.US,D,20141229,000000,150.95,156.97,150.95,150.95,1774.6,0
+GREE.US,D,20141230,000000,151.68,155.37,150.21,153.16,2675.4,0
+GREE.US,D,20141231,000000,151.68,156.11,150.21,155.37,3844.6,0
+GREE.US,D,20150102,000000,154.63,156.11,151.68,151.68,1294.7,0
+GREE.US,D,20150105,000000,151.68,155.37,149.48,151.68,1310,0
+GREE.US,D,20150106,000000,150.21,154.63,150.21,150.95,1286.4,0
+GREE.US,D,20150107,000000,151.68,153.16,150.95,153.16,1654.5,0
+GREE.US,D,20150108,000000,151.68,153.9,151.68,151.68,836.1,0
+GREE.US,D,20150109,000000,152.43,153.16,150.58,152.43,1117.7,0
+GREE.US,D,20150112,000000,151.68,153.16,149.48,152.43,1533.7,0
+GREE.US,D,20150113,000000,151.68,152.43,145.8,148.74,3789.3,0
+GREE.US,D,20150114,000000,146.53,149.48,144.32,149.48,1238.3,0
+GREE.US,D,20150115,000000,147.27,147.27,143.59,146.53,1264.2,0
+GREE.US,D,20150116,000000,143.59,146.53,142.48,145.06,1174.9,0
+GREE.US,D,20150120,000000,144.32,145.06,137.7,141.01,2546.7,0
+GREE.US,D,20150121,000000,139.17,139.9,134.75,139.9,2798.5,0
+GREE.US,D,20150122,000000,138.43,139.9,134.02,136.96,3347,0
+GREE.US,D,20150123,000000,137.7,139.9,137.7,139.9,1672.2,0
+GREE.US,D,20150126,000000,136.96,139.9,136.23,139.9,2154.1,0
+GREE.US,D,20150127,000000,141.38,146.53,139.9,144.32,3927.4,0
+GREE.US,D,20150128,000000,145.06,147.27,140.64,142.85,2264.2,0
+GREE.US,D,20150129,000000,141.38,145.06,141.38,141.38,1572.7,0
+GREE.US,D,20150130,000000,139.9,146.53,139.9,144.32,1960.4,0
+GREE.US,D,20150202,000000,142.85,145.06,140.64,142.12,624.3,0
+GREE.US,D,20150203,000000,140.64,145.8,140.64,145.06,623.4,0
+GREE.US,D,20150204,000000,144.32,145.8,140.64,143.59,2704.4,0
+GREE.US,D,20150205,000000,142.85,145.06,142.12,144.32,1314.5,0
+GREE.US,D,20150206,000000,144.32,144.32,136.96,139.17,6992.6,0
+GREE.US,D,20150209,000000,139.17,142.12,137.7,137.7,3556.7,0
+GREE.US,D,20150210,000000,138.43,142.12,136.22,136.22,4521.8,0
+GREE.US,D,20150211,000000,136.96,140.64,133.28,139.17,5124.5,0
+GREE.US,D,20150212,000000,131.8,133.97,121.49,128.12,8256.6,0
+GREE.US,D,20150213,000000,128.12,137.7,128.12,131.07,4596.9,0
+GREE.US,D,20150217,000000,128.12,131.07,125.92,128.12,7047.6,0
+GREE.US,D,20150218,000000,126.65,128.12,120.03,125.18,19414.4,0
+GREE.US,D,20150219,000000,124.44,126.65,122.23,122.97,3714.7,0
+GREE.US,D,20150220,000000,122.97,126.65,122.23,123.71,1971.7,0
+GREE.US,D,20150223,000000,124.44,124.44,121.49,124.44,2132.4,0
+GREE.US,D,20150224,000000,123.71,128.12,122.97,128.12,4107.7,0
+GREE.US,D,20150225,000000,128.12,128.12,123.71,126.65,4065.4,0
+GREE.US,D,20150226,000000,125.18,128.86,123.71,128.12,4812.4,0
+GREE.US,D,20150227,000000,125.18,128.86,124.44,125.92,1592.7,0
+GREE.US,D,20150302,000000,123.71,127.39,123.71,126.65,3506.6,0
+GREE.US,D,20150303,000000,124.44,126.65,123.71,125.18,1984.2,0
+GREE.US,D,20150304,000000,123.71,125.92,122.23,124.44,2861.5,0
+GREE.US,D,20150305,000000,122.97,126.65,121.49,125.92,3904.4,0
+GREE.US,D,20150306,000000,125.92,128.12,122.23,128.12,2429.6,0
+GREE.US,D,20150309,000000,125.18,128.86,122.97,128.86,3890.9,0
+GREE.US,D,20150310,000000,125.92,126.65,122.97,124.44,1256.2,0
+GREE.US,D,20150311,000000,125.18,130.33,124.44,127.39,6445.4,0
+GREE.US,D,20150312,000000,125.92,128.12,123.71,128.12,3126.3,0
+GREE.US,D,20150313,000000,124.44,126.65,124.44,126.65,1894.5,0
+GREE.US,D,20150316,000000,126.65,127.39,117.08,117.08,9217.2,0
+GREE.US,D,20150317,000000,117.08,121.49,115.6,121.49,3844.7,0
+GREE.US,D,20150318,000000,120.02,122.97,117.81,118.55,3225.4,0
+GREE.US,D,20150319,000000,119.29,120.02,117.81,119.29,1541.4,0
+GREE.US,D,20150320,000000,117.81,123.71,117.08,123.71,3192.8,0
+GREE.US,D,20150323,000000,123.71,123.71,120.76,122.23,1290.1,0
+GREE.US,D,20150324,000000,123.71,125.18,121.49,125.18,1157.1,0
+GREE.US,D,20150325,000000,122.97,123.71,119.29,120.76,2515.2,0
+GREE.US,D,20150326,000000,120.02,122.97,118.55,120.02,3459,0
+GREE.US,D,20150327,000000,119.29,120.02,116.34,117.81,2900.8,0
+GREE.US,D,20150330,000000,117.81,119.29,111.92,116.34,4248.1,0
+GREE.US,D,20150331,000000,116.34,116.34,113.39,114.87,3052.6,0
+GREE.US,D,20150401,000000,111.92,117.08,108.98,117.08,4502,0
+GREE.US,D,20150402,000000,119.29,123.71,115.6,122.97,6685.8,0
+GREE.US,D,20150406,000000,121.49,125.18,118.55,122.23,1234.5,0
+GREE.US,D,20150407,000000,121.49,125.18,121.49,122.23,1273.7,0
+GREE.US,D,20150408,000000,123.71,124.44,120.02,120.02,1833.4,0
+GREE.US,D,20150409,000000,119.29,122.97,117.81,120.02,2526.9,0
+GREE.US,D,20150410,000000,119.29,131.07,119.29,131.07,2223.2,0
+GREE.US,D,20150413,000000,129.6,131.07,125.18,126.65,854.2,0
+GREE.US,D,20150414,000000,128.12,130.33,124.44,125.18,1354,0
+GREE.US,D,20150415,000000,129.6,129.6,122.23,124.44,1517.7,0
+GREE.US,D,20150416,000000,123.71,128.86,121.49,128.12,721.2,0
+GREE.US,D,20150417,000000,128.12,128.86,125.18,125.92,434.6,0
+GREE.US,D,20150420,000000,125.18,131.07,125.18,125.18,1324.6,0
+GREE.US,D,20150421,000000,125.92,129.6,125.18,125.18,1099.2,0
+GREE.US,D,20150422,000000,125.92,129.6,125.92,128.86,808,0
+GREE.US,D,20150423,000000,130.33,131.8,127.39,131.07,1548.2,0
+GREE.US,D,20150424,000000,131.8,137.7,130.33,134.02,2851.3,0
+GREE.US,D,20150427,000000,136.22,136.22,124.44,124.44,28872.6,0
+GREE.US,D,20150428,000000,125.18,128.12,124.44,127.39,2245.6,0
+GREE.US,D,20150429,000000,125.18,128.86,122.97,124.44,3922.1,0
+GREE.US,D,20150430,000000,117.81,122.97,113.39,116.34,6961.5,0
+GREE.US,D,20150501,000000,117.81,120.02,99.41,106.77,23737.7,0
+GREE.US,D,20150504,000000,109.71,112.66,105.29,110.45,11766.3,0
+GREE.US,D,20150505,000000,109.71,113.39,108.98,111.92,5887.3,0
+GREE.US,D,20150506,000000,111.92,113.39,109.71,113.39,4037,0
+GREE.US,D,20150507,000000,114.13,114.13,109.7,109.71,5696.5,0
+GREE.US,D,20150508,000000,111.19,112.66,108.98,108.98,10339,0
+GREE.US,D,20150511,000000,109.71,111.92,108.24,108.24,5138.9,0
+GREE.US,D,20150512,000000,108.24,110.45,106.77,108.24,3957.2,0
+GREE.US,D,20150513,000000,106.77,109.71,106.77,107.51,1995,0
+GREE.US,D,20150514,000000,107.51,110.45,107.51,109.71,2364.4,0
+GREE.US,D,20150515,000000,108.24,109.71,106.77,106.77,2915,0
+GREE.US,D,20150518,000000,106.03,108.98,106.03,108.98,1292,0
+GREE.US,D,20150519,000000,107.51,108.98,104.56,106.03,3341.7,0
+GREE.US,D,20150520,000000,105.29,105.29,101.61,103.82,14847.8,0
+GREE.US,D,20150521,000000,103.82,108.98,101.61,108.24,9260.7,0
+GREE.US,D,20150522,000000,107.51,110.45,105.29,109.71,4773.6,0
+GREE.US,D,20150526,000000,108.98,109.71,104.56,107.51,804.8,0
+GREE.US,D,20150527,000000,109.71,109.71,105.29,106.03,1445,0
+GREE.US,D,20150528,000000,105.29,107.14,104.39,106.03,3841.5,0
+GREE.US,D,20150529,000000,105.29,108.24,104.56,106.03,1178.8,0
+GREE.US,D,20150601,000000,106.77,106.77,104.56,106.77,1017.3,0
+GREE.US,D,20150602,000000,104.56,108.24,101.61,105.29,4760.8,0
+GREE.US,D,20150603,000000,108.24,108.98,97.2,103.09,6665.4,0
+GREE.US,D,20150604,000000,102.35,104.56,102.35,103.09,3961.5,0
+GREE.US,D,20150605,000000,103.09,105.29,102.35,105.29,1997.7,0
+GREE.US,D,20150608,000000,104.56,106.03,103.09,103.82,858.3,0
+GREE.US,D,20150609,000000,103.09,106.03,103.09,104.56,1288.4,0
+GREE.US,D,20150610,000000,103.09,105.29,103.09,104.56,877.5,0
+GREE.US,D,20150611,000000,104.56,104.56,100.88,104.56,2453.2,0
+GREE.US,D,20150612,000000,103.09,104.56,103.09,104.56,555.4,0
+GREE.US,D,20150615,000000,104.56,105.29,101.61,103.09,1029.4,0
+GREE.US,D,20150616,000000,102.35,103.09,101.61,101.61,1583.5,0
+GREE.US,D,20150617,000000,102.35,103.09,97.93,102.35,3545.9,0
+GREE.US,D,20150618,000000,101.61,103.82,100.14,103.09,2022.2,0
+GREE.US,D,20150619,000000,102.35,106.03,102.35,104.56,2099.6,0
+GREE.US,D,20150622,000000,106.03,106.77,104.56,106.03,1878.2,0
+GREE.US,D,20150623,000000,106.77,109.71,106.03,106.77,3124,0
+GREE.US,D,20150624,000000,106.77,108.98,103.09,103.82,2209.6,0
+GREE.US,D,20150625,000000,103.09,109.71,103.09,107.51,1834.8,0
+GREE.US,D,20150626,000000,104.56,107.51,102.35,102.35,6698,0
+GREE.US,D,20150629,000000,102.35,105.29,101.61,101.61,1677.2,0
+GREE.US,D,20150630,000000,103.09,103.82,101.61,103.82,810.2,0
+GREE.US,D,20150701,000000,103.09,103.09,100.14,100.14,1711.2,0
+GREE.US,D,20150702,000000,99.41,103.09,97.93,102.35,3657.3,0
+GREE.US,D,20150706,000000,100.88,102.35,98.67,101.61,1724.8,0
+GREE.US,D,20150707,000000,100.14,101.61,97.93,101.61,1207.3,0
+GREE.US,D,20150708,000000,100.88,100.88,97.93,99.41,1225,0
+GREE.US,D,20150709,000000,97.93,101.61,97.93,99.41,2534.1,0
+GREE.US,D,20150710,000000,100.88,103.82,99.41,103.82,1127.2,0
+GREE.US,D,20150713,000000,106.03,106.03,100.88,102.35,1556.4,0
+GREE.US,D,20150714,000000,101.61,103.82,101.61,102.35,751.3,0
+GREE.US,D,20150715,000000,100.88,103.09,100.88,100.88,696.6,0
+GREE.US,D,20150716,000000,101.61,104.56,100.88,103.82,1260.3,0
+GREE.US,D,20150717,000000,104.56,106.03,100.88,103.09,1730.2,0
+GREE.US,D,20150720,000000,102.35,103.09,100.14,103.09,2589.8,0
+GREE.US,D,20150721,000000,103.09,103.09,101.61,103.09,753.7,0
+GREE.US,D,20150722,000000,100.88,103.09,100.88,101.61,733.4,0
+GREE.US,D,20150723,000000,101.61,103.09,100.14,102.35,1193.8,0
+GREE.US,D,20150724,000000,101.61,101.61,99.41,100.88,1405.6,0
+GREE.US,D,20150727,000000,101.61,101.61,98.67,99.41,1754.6,0
+GREE.US,D,20150728,000000,99.41,100.88,98.67,99.41,1393.4,0
+GREE.US,D,20150729,000000,98.67,102.35,98.67,100.88,2268,0
+GREE.US,D,20150730,000000,98.67,98.67,89.833,92.777,16704.3,0
+GREE.US,D,20150731,000000,91.305,92.041,87.625,89.097,9445.4,0
+GREE.US,D,20150803,000000,89.097,91.305,85.413,85.413,3837.7,0
+GREE.US,D,20150804,000000,85.413,91.305,85.413,91.305,3854.2,0
+GREE.US,D,20150805,000000,91.305,92.041,89.097,89.097,1785.9,0
+GREE.US,D,20150806,000000,89.097,93.148,88.361,92.777,2470.9,0
+GREE.US,D,20150807,000000,91.305,92.777,89.833,90.569,1024,0
+GREE.US,D,20150810,000000,90.569,92.041,88.361,90.569,3479.4,0
+GREE.US,D,20150811,000000,90.569,92.777,90.569,91.305,1384.6,0
+GREE.US,D,20150812,000000,89.097,92.041,88.361,89.833,2210.9,0
+GREE.US,D,20150813,000000,89.097,92.041,89.097,89.833,1196.4,0
+GREE.US,D,20150814,000000,88.361,91.305,88.361,89.833,1017.2,0
+GREE.US,D,20150817,000000,89.833,91.305,87.625,90.569,2299.2,0
+GREE.US,D,20150818,000000,89.097,90.569,88.361,88.361,1204.6,0
+GREE.US,D,20150819,000000,88.361,89.833,88.361,88.361,975.1,0
+GREE.US,D,20150820,000000,87.625,89.097,87.625,88.361,1398.8,0
+GREE.US,D,20150821,000000,87.625,89.833,87.625,89.097,1436.8,0
+GREE.US,D,20150824,000000,87.625,88.361,82.469,84.677,5601.2,0
+GREE.US,D,20150825,000000,86.148,87.625,85.413,86.148,3806.7,0
+GREE.US,D,20150826,000000,87.625,92.041,86.148,90.569,46917.3,0
+GREE.US,D,20150827,000000,91.305,93.513,89.097,92.777,2248.9,0
+GREE.US,D,20150828,000000,93.513,97.93,92.777,95.72,1219.6,0
+GREE.US,D,20150831,000000,94.985,96.46,92.777,93.513,1455.8,0
+GREE.US,D,20150901,000000,92.041,96.46,91.305,96.46,1267.1,0
+GREE.US,D,20150902,000000,96.46,96.46,94.249,95.72,615.2,0
+GREE.US,D,20150903,000000,95.72,97.2,94.249,94.985,1459.9,0
+GREE.US,D,20150904,000000,95.72,97.2,94.249,96.46,199.6,0
+GREE.US,D,20150908,000000,97.2,97.2,95.72,96.46,421,0
+GREE.US,D,20150909,000000,96.46,96.46,92.041,95.72,643.7,0
+GREE.US,D,20150910,000000,94.985,95.72,90.569,90.569,1473.2,0
+GREE.US,D,20150911,000000,86.889,92.041,86.889,89.833,1962.4,0
+GREE.US,D,20150914,000000,87.625,90.569,87.625,89.833,656,0
+GREE.US,D,20150915,000000,89.833,92.041,89.833,91.305,1798.1,0
+GREE.US,D,20150916,000000,89.833,91.305,88.361,90.569,1917.6,0
+GREE.US,D,20150917,000000,89.097,90.569,89.097,89.833,4369.6,0
+GREE.US,D,20150918,000000,89.833,92.777,89.097,92.041,5956.5,0
+GREE.US,D,20150921,000000,92.041,92.041,89.097,89.097,5110.4,0
+GREE.US,D,20150922,000000,89.097,89.097,83.205,83.205,5451.3,0
+GREE.US,D,20150923,000000,83.941,86.148,83.205,83.205,5635.4,0
+GREE.US,D,20150924,000000,83.205,88.361,79.525,88.361,32470.2,0
+GREE.US,D,20150925,000000,88.361,88.361,83.941,83.941,2270.7,0
+GREE.US,D,20150928,000000,84.677,86.889,80.997,82.469,9641.8,0
+GREE.US,D,20150929,000000,83.205,83.205,79.525,80.261,2159.3,0
+GREE.US,D,20150930,000000,79.525,83.941,78.789,82.469,6114,0
+GREE.US,D,20151001,000000,82.469,84.677,77.317,78.053,21480.6,0
+GREE.US,D,20151002,000000,80.261,86.148,78.053,84.677,7163.8,0
+GREE.US,D,20151005,000000,87.625,88.361,85.413,86.889,7261.1,0
+GREE.US,D,20151006,000000,85.413,90.569,80.997,87.625,1686.7,0
+GREE.US,D,20151007,000000,88.361,93.513,85.413,92.041,26070.9,0
+GREE.US,D,20151008,000000,92.777,93.513,87.625,89.833,3482.1,0
+GREE.US,D,20151009,000000,91.305,93.513,89.097,91.305,6416.9,0
+GREE.US,D,20151012,000000,93.513,94.249,91.676,92.041,1869.6,0
+GREE.US,D,20151013,000000,91.305,94.249,89.097,89.097,8691.6,0
+GREE.US,D,20151014,000000,89.097,92.777,89.097,92.041,1201.9,0
+GREE.US,D,20151015,000000,92.041,93.513,88.361,92.777,3434.6,0
+GREE.US,D,20151016,000000,92.777,93.513,90.569,90.569,2046.6,0
+GREE.US,D,20151019,000000,89.097,92.777,89.097,92.041,1310.8,0
+GREE.US,D,20151020,000000,93.513,94.249,91.305,93.513,3033.8,0
+GREE.US,D,20151021,000000,93.513,93.513,91.305,92.041,4146.2,0
+GREE.US,D,20151022,000000,92.777,93.513,90.569,92.777,969.7,0
+GREE.US,D,20151023,000000,94.985,94.985,92.041,92.777,1466.7,0
+GREE.US,D,20151026,000000,92.777,94.985,91.305,92.041,1984.2,0
+GREE.US,D,20151027,000000,91.305,92.777,89.097,91.305,3501.1,0
+GREE.US,D,20151028,000000,92.777,93.513,90.569,90.569,3942.5,0
+GREE.US,D,20151029,000000,86.889,86.889,79.525,86.148,20147,0
+GREE.US,D,20151030,000000,86.889,86.889,82.469,85.413,2847.9,0
+GREE.US,D,20151102,000000,81.733,85.413,81.733,82.469,3880.3,0
+GREE.US,D,20151103,000000,82.469,88.361,82.469,87.625,2498.9,0
+GREE.US,D,20151104,000000,89.833,92.777,89.833,91.305,6039.6,0
+GREE.US,D,20151105,000000,92.041,92.777,89.097,89.833,4916.2,0
+GREE.US,D,20151106,000000,91.305,91.305,86.889,89.097,1502,0
+GREE.US,D,20151109,000000,87.625,90.569,85.413,87.625,842.1,0
+GREE.US,D,20151110,000000,86.889,88.361,84.677,87.625,1128.6,0
+GREE.US,D,20151111,000000,86.889,87.625,84.677,84.677,1106.8,0
+GREE.US,D,20151112,000000,83.941,84.677,80.997,80.997,3149.4,0
+GREE.US,D,20151113,000000,80.997,83.941,80.997,81.733,605.7,0
+GREE.US,D,20151116,000000,78.789,81.733,78.789,79.525,2111.8,0
+GREE.US,D,20151117,000000,79.525,81.733,79.525,80.997,1504.7,0
+GREE.US,D,20151118,000000,80.997,80.997,78.789,80.261,1500.7,0
+GREE.US,D,20151119,000000,80.997,80.997,79.525,80.997,1518.3,0
+GREE.US,D,20151120,000000,80.997,81.733,79.525,80.261,2486.6,0
+GREE.US,D,20151123,000000,79.525,81.733,78.789,80.261,3067.9,0
+GREE.US,D,20151124,000000,79.525,82.469,79.525,80.997,3882.7,0
+GREE.US,D,20151125,000000,80.261,83.941,80.261,82.469,7489.7,0
+GREE.US,D,20151127,000000,83.205,83.205,81.733,82.469,956.1,0
+GREE.US,D,20151130,000000,82.469,82.469,80.997,82.469,2762.3,0
+GREE.US,D,20151201,000000,83.205,83.205,80.261,82.469,6824,0
+GREE.US,D,20151202,000000,81.733,83.205,80.997,82.469,1692.2,0
+GREE.US,D,20151203,000000,82.469,83.205,81.733,81.733,1836.6,0
+GREE.US,D,20151204,000000,82.469,83.205,80.997,80.997,3971,0
+GREE.US,D,20151207,000000,80.997,82.469,79.525,80.261,3577.2,0
+GREE.US,D,20151208,000000,78.789,81.733,78.789,79.525,2619.8,0
+GREE.US,D,20151209,000000,79.525,83.205,79.525,80.997,3419.6,0
+GREE.US,D,20151210,000000,80.261,82.469,80.261,82.469,1591.6,0
+GREE.US,D,20151211,000000,80.997,83.205,79.525,80.261,1506.1,0
+GREE.US,D,20151214,000000,79.525,80.997,78.789,78.789,2821.4,0
+GREE.US,D,20151215,000000,80.261,80.997,75.104,75.104,2679.5,0
+GREE.US,D,20151216,000000,75.104,79.525,75.104,78.053,2224.5,0
+GREE.US,D,20151217,000000,76.581,81.733,75.84,78.053,3078.7,0
+GREE.US,D,20151218,000000,77.317,80.261,74.368,80.261,4290.1,0
+GREE.US,D,20151221,000000,78.789,80.997,74.368,75.84,3723.8,0
+GREE.US,D,20151222,000000,75.84,78.789,75.84,78.789,4266.7,0
+GREE.US,D,20151223,000000,78.789,79.525,77.317,78.789,2259.8,0
+GREE.US,D,20151224,000000,77.317,81.733,76.581,79.525,1340.7,0
+GREE.US,D,20151228,000000,78.789,78.789,75.104,75.84,3125,0
+GREE.US,D,20151229,000000,75.104,76.581,70.688,73.632,6048.9,0
+GREE.US,D,20151230,000000,73.632,74.368,68.627,71.424,4688.7,0
+GREE.US,D,20151231,000000,68.48,75.84,68.48,74.368,6230.6,0
+GREE.US,D,20160104,000000,75.104,78.053,73.613,75.104,1787.7,0
+GREE.US,D,20160105,000000,74.368,75.84,70.023,71.434,1546,0
+GREE.US,D,20160106,000000,71.424,74.368,69.952,70.023,1579.8,0
+GREE.US,D,20160107,000000,69.952,70.688,64.795,64.795,2216.4,0
+GREE.US,D,20160108,000000,64.059,68.433,64.059,64.059,2187.1,0
+GREE.US,D,20160111,000000,62.587,69.216,62.587,66.272,1696.2,0
+GREE.US,D,20160112,000000,67.744,70.688,66.272,70.688,2077,0
+GREE.US,D,20160113,000000,68.551,76.581,65.531,66.263,392.5,0
+GREE.US,D,20160114,000000,66.301,68.48,65.246,68.48,954.6,0
+GREE.US,D,20160115,000000,64.805,68.48,64.805,67.008,477.5,0
+GREE.US,D,20160119,000000,65.531,67.744,64.795,66.272,598.9,0
+GREE.US,D,20160120,000000,64.805,67.744,60.702,66.747,2729.6,0
+GREE.US,D,20160121,000000,67.008,68.48,64.548,67.013,498.5,0
+GREE.US,D,20160122,000000,67.744,67.744,63.081,66.272,693,0
+GREE.US,D,20160125,000000,63.323,66.272,63.323,65.318,1171.5,0
+GREE.US,D,20160126,000000,64.059,68.48,64.059,66.291,773.1,0
+GREE.US,D,20160127,000000,65.849,66.272,63.347,66.272,168.6,0
+GREE.US,D,20160128,000000,66.272,67.744,64.795,66.272,870,0
+GREE.US,D,20160129,000000,66.272,66.277,64.501,66.039,967,0
+GREE.US,D,20160201,000000,63.988,66.272,63.988,66.063,1838.9,0
+GREE.US,D,20160202,000000,64.795,66.272,61.851,64.059,652.2,0
+GREE.US,D,20160203,000000,64.795,66.272,64.059,65.541,1043.8,0
+GREE.US,D,20160204,000000,64.795,66.272,63.323,64.055,528.3,0
+GREE.US,D,20160205,000000,64.059,66.182,61.263,63.176,334.2,0
+GREE.US,D,20160208,000000,62.587,63.323,55.964,58.243,4274.3,0
+GREE.US,D,20160209,000000,57.435,59.938,57.435,58.907,1320.5,0
+GREE.US,D,20160210,000000,59.643,59.643,57.801,57.801,559.9,0
+GREE.US,D,20160211,000000,55.223,56.7,55.218,55.46,1641.5,0
+GREE.US,D,20160212,000000,55.964,57.212,52.611,53.01,9977.5,0
+GREE.US,D,20160216,000000,53.015,54.62,51.543,53.67,10077.2,0
+GREE.US,D,20160217,000000,53.751,58.024,53.015,53.295,5415,0
+GREE.US,D,20160218,000000,58.907,59.643,54.487,55.218,3722.6,0
+GREE.US,D,20160219,000000,56.7,59.648,53.751,57.141,9777.5,0
+GREE.US,D,20160222,000000,58.171,61.115,57.435,59.354,3578.6,0
+GREE.US,D,20160223,000000,58.171,61.115,57.435,57.977,2200.2,0
+GREE.US,D,20160224,000000,58.907,61.115,57.065,58.907,1840.2,0
+GREE.US,D,20160225,000000,56.7,61.077,56.7,58.214,2115,0
+GREE.US,D,20160226,000000,56.7,60.745,53.751,57.412,3517.6,0
+GREE.US,D,20160229,000000,57.426,60.745,54.496,59.093,2039.8,0
+GREE.US,D,20160301,000000,57.435,58.898,55.304,56.894,3320,0
+GREE.US,D,20160302,000000,57.355,59.643,55.313,58.162,2534.1,0
+GREE.US,D,20160303,000000,57.279,60.379,57.274,59.017,411.7,0
+GREE.US,D,20160304,000000,59.643,64.795,57.435,62.587,2076.3,0
+GREE.US,D,20160307,000000,64.795,68.48,62.625,65.674,6183,0
+GREE.US,D,20160308,000000,64.795,66.272,63.323,63.323,554.6,0
+GREE.US,D,20160309,000000,63.323,66.272,62.587,62.587,1026.6,0
+GREE.US,D,20160310,000000,62.587,65.531,59.643,59.643,1243.5,0
+GREE.US,D,20160311,000000,72.825,72.825,61.115,64.112,1764.2,0
+GREE.US,D,20160314,000000,64.188,66.894,62.839,62.839,1111,0
+GREE.US,D,20160315,000000,63.323,66.253,62.587,62.587,357.2,0
+GREE.US,D,20160316,000000,66.272,68.48,59.791,60.156,1128.8,0
+GREE.US,D,20160317,000000,61.961,68.48,59.273,64.059,2584.5,0
+GREE.US,D,20160318,000000,65.973,66.272,59.715,61.946,1044.1,0
+GREE.US,D,20160321,000000,60.384,67.744,60.384,65.531,1417.1,0
+GREE.US,D,20160322,000000,65.531,67.008,61.861,62.597,1311.9,0
+GREE.US,D,20160323,000000,61.851,66.272,60.379,60.379,1661,0
+GREE.US,D,20160324,000000,59.273,64.795,59.273,59.283,1172.3,0
+GREE.US,D,20160328,000000,59.643,62.587,59.643,60.379,2018,0
+GREE.US,D,20160329,000000,61.699,61.851,59.643,59.643,2483.3,0
+GREE.US,D,20160330,000000,59.776,61.851,59.776,59.791,1433,0
+GREE.US,D,20160331,000000,61.704,65.531,60.384,63.323,7209.8,0
+GREE.US,D,20160401,000000,62.516,64.795,61.851,63.323,530.8,0
+GREE.US,D,20160404,000000,61.851,64.776,60.394,60.394,198.1,0
+GREE.US,D,20160405,000000,60.451,66.263,60.451,63.323,570,0
+GREE.US,D,20160406,000000,65.237,65.527,62.587,64.059,389.7,0
+GREE.US,D,20160407,000000,62.587,64.795,61.837,63.323,929.9,0
+GREE.US,D,20160408,000000,64.795,64.795,62.587,63.323,332.9,0
+GREE.US,D,20160411,000000,62.587,65.531,62.587,62.587,1003.7,0
+GREE.US,D,20160412,000000,64.42,65.911,62.587,64.059,804.9,0
+GREE.US,D,20160413,000000,62.587,66.272,62.587,64.059,1084.3,0
+GREE.US,D,20160414,000000,63.323,69.952,63.323,66.277,1836.7,0
+GREE.US,D,20160415,000000,68.257,69.952,67.008,67.008,1622.5,0
+GREE.US,D,20160418,000000,67.008,72.896,67.008,70.792,821.1,0
+GREE.US,D,20160419,000000,72.891,73.632,69.287,70.688,1286.2,0
+GREE.US,D,20160420,000000,73.005,73.266,69.966,71.424,1673.6,0
+GREE.US,D,20160421,000000,71.424,72.16,67.744,69.952,1113.8,0
+GREE.US,D,20160422,000000,71.794,72.16,68.698,69.99,863,0
+GREE.US,D,20160425,000000,70.688,72.122,67.815,71.424,542.9,0
+GREE.US,D,20160426,000000,67.744,71.424,67.013,69.957,1999.9,0
+GREE.US,D,20160427,000000,68.48,73.632,67.008,69.952,3063,0
+GREE.US,D,20160428,000000,71.424,72.16,66.277,67.008,1704.9,0
+GREE.US,D,20160429,000000,68.48,68.566,60.384,63.323,4467.6,0
+GREE.US,D,20160502,000000,64.795,68.038,63.694,63.765,1225,0
+GREE.US,D,20160503,000000,64.059,67.008,63.043,64.795,1672.9,0
+GREE.US,D,20160504,000000,62.958,66.999,61.894,65.531,15688.6,0
+GREE.US,D,20160505,000000,63.547,67.008,63.333,66.272,18790.1,0
+GREE.US,D,20160506,000000,67.008,68.48,64.525,65.531,10391.1,0
+GREE.US,D,20160509,000000,68.48,69.952,65.023,67.744,264.7,0
+GREE.US,D,20160510,000000,67.008,69.9,64.283,65.531,312,0
+GREE.US,D,20160511,000000,64.795,67.008,64.135,64.245,470.6,0
+GREE.US,D,20160512,000000,63.694,64.43,59.648,60.384,1516,0
+GREE.US,D,20160513,000000,62.222,64.795,60.451,60.451,473.3,0
+GREE.US,D,20160516,000000,59.648,66.073,58.907,58.912,1187.8,0
+GREE.US,D,20160517,000000,58.907,62.573,57.435,58.171,1514.2,0
+GREE.US,D,20160518,000000,58.171,61.704,58.171,59.648,703.1,0
+GREE.US,D,20160519,000000,61.6,61.6,58.907,59.273,336.9,0
+GREE.US,D,20160520,000000,57.877,61.704,56.7,57.435,3613.9,0
+GREE.US,D,20160523,000000,55.223,58.907,54.857,56.7,3959.1,0
+GREE.US,D,20160524,000000,56.7,58.024,55.223,57.435,1102.7,0
+GREE.US,D,20160525,000000,55.964,59.648,55.964,58.907,2206.2,0
+GREE.US,D,20160526,000000,57.435,59.648,57.435,57.801,1046.1,0
+GREE.US,D,20160527,000000,58.171,59.273,56.7,59.126,469.8,0
+GREE.US,D,20160531,000000,59.643,59.643,56.035,58.228,894,0
+GREE.US,D,20160601,000000,58.171,58.171,52.649,55.964,4150.8,0
+GREE.US,D,20160602,000000,57.402,57.402,53.779,55.964,923.3,0
+GREE.US,D,20160603,000000,57.654,58.76,55.379,58.024,2533.9,0
+GREE.US,D,20160606,000000,58.024,58.171,54.496,55.223,2766.4,0
+GREE.US,D,20160607,000000,55.223,58.171,55.223,58.171,1739.3,0
+GREE.US,D,20160608,000000,57.796,60.379,55.46,58.171,2983.2,0
+GREE.US,D,20160609,000000,56.7,58.171,56.7,57.801,1751,0
+GREE.US,D,20160610,000000,57.801,58.352,55.964,56.7,1947,0
+GREE.US,D,20160613,000000,58.096,58.096,55.964,56.647,7421.4,0
+GREE.US,D,20160614,000000,58.133,59.643,56.813,58.252,3411.5,0
+GREE.US,D,20160615,000000,58.171,62.587,58.171,61.581,4537.5,0
+GREE.US,D,20160616,000000,63.323,63.323,58.907,61.851,1028.6,0
+GREE.US,D,20160617,000000,61.851,61.851,58.912,59.325,2053.2,0
+GREE.US,D,20160620,000000,59.026,62.587,59.026,61.144,759.4,0
+GREE.US,D,20160621,000000,61.851,64.781,61.851,61.851,2356.9,0
+GREE.US,D,20160622,000000,64.273,68.471,53.751,53.751,24929,0
+GREE.US,D,20160623,000000,57.948,61.847,56.125,57.44,26712.1,0
+GREE.US,D,20160624,000000,55.223,65.531,55.218,63.323,9865.1,0
+GREE.US,D,20160627,000000,66.272,67.008,62.587,64.045,15092.3,0
+GREE.US,D,20160628,000000,62.146,68.404,62.146,65.531,7149.5,0
+GREE.US,D,20160629,000000,66.272,67.744,63.323,66.277,5606.2,0
+GREE.US,D,20160630,000000,65.531,67.735,60.403,61.927,6009.8,0
+GREE.US,D,20160701,000000,64.501,64.501,62.587,63.694,1789.5,0
+GREE.US,D,20160705,000000,65.531,65.531,61.927,62.625,1410,0
+GREE.US,D,20160706,000000,61.115,63.323,61.115,62.663,2488.5,0
+GREE.US,D,20160707,000000,63.323,63.988,62.602,62.891,535.9,0
+GREE.US,D,20160708,000000,65.531,65.902,62.796,64.795,3698,0
+GREE.US,D,20160711,000000,64.795,67.008,64.795,66.272,1538.5,0
+GREE.US,D,20160712,000000,67.374,67.744,64.069,67.108,1525.8,0
+GREE.US,D,20160713,000000,67.008,67.008,64.059,65.892,1135.5,0
+GREE.US,D,20160714,000000,66.272,66.272,63.323,64.178,1323.8,0
+GREE.US,D,20160715,000000,63.338,65.902,63.323,65.527,2115.2,0
+GREE.US,D,20160718,000000,67.744,67.744,64.059,65.09,1317,0
+GREE.US,D,20160719,000000,65.099,65.531,64.059,64.943,447.7,0
+GREE.US,D,20160720,000000,64.354,65.517,63.323,64.738,1032.9,0
+GREE.US,D,20160721,000000,64.135,64.795,63.323,64.791,879,0
+GREE.US,D,20160722,000000,65.451,65.451,63.323,64.059,646.6,0
+GREE.US,D,20160725,000000,64.059,65.517,63.361,63.361,658.9,0
+GREE.US,D,20160726,000000,64.795,65.512,64.059,64.924,1238,0
+GREE.US,D,20160727,000000,64.924,72.089,64.924,70.688,8472.3,0
+GREE.US,D,20160728,000000,70.688,70.688,63.323,64.059,2390.9,0
+GREE.US,D,20160729,000000,62.359,66.125,62.293,63.323,1617.4,0
+GREE.US,D,20160801,000000,65.531,66.861,60.379,64.055,971.7,0
+GREE.US,D,20160802,000000,64.059,71.424,62.587,66.263,3746.4,0
+GREE.US,D,20160803,000000,66.272,69.192,63.323,66.272,685.9,0
+GREE.US,D,20160804,000000,65.531,67.735,65.531,66.272,678.8,0
+GREE.US,D,20160805,000000,65.607,69.207,61.851,64.795,5052.1,0
+GREE.US,D,20160808,000000,63.912,65.384,61.851,63.323,2006.3,0
+GREE.US,D,20160809,000000,62.663,64.795,62.587,62.587,2373.6,0
+GREE.US,D,20160810,000000,62.293,64.059,61.115,63.323,460.6,0
+GREE.US,D,20160811,000000,61.339,63.841,61.339,62.587,725.8,0
+GREE.US,D,20160812,000000,64.795,65.531,63.352,65.531,388.4,0
+GREE.US,D,20160815,000000,65.892,67.744,64.059,65.55,1707.8,0
+GREE.US,D,20160816,000000,64.283,68.48,64.059,68.471,1884.7,0
+GREE.US,D,20160817,000000,68.228,68.48,64.577,68.105,330.5,0
+GREE.US,D,20160818,000000,67.008,68.323,64.059,65.531,1761.9,0
+GREE.US,D,20160819,000000,66.343,67.735,64.245,64.254,386,0
+GREE.US,D,20160822,000000,64.254,67.549,61.41,64.112,4476.9,0
+GREE.US,D,20160823,000000,65.166,65.166,62.587,62.597,945.3,0
+GREE.US,D,20160824,000000,62.587,65.166,61.927,62.587,1337.3,0
+GREE.US,D,20160825,000000,64.795,64.795,61.866,64.791,2343.3,0
+GREE.US,D,20160826,000000,63.471,66.272,62.041,62.041,1548.3,0
+GREE.US,D,20160829,000000,62.041,64.795,62.041,64.069,874.3,0
+GREE.US,D,20160830,000000,63.323,64.795,63.309,63.323,1468.6,0
+GREE.US,D,20160831,000000,64.648,65.498,62.597,63.323,1729.9,0
+GREE.US,D,20160901,000000,64.059,64.795,62.597,64.795,729.8,0
+GREE.US,D,20160902,000000,62.697,66.272,62.587,62.663,505.3,0
+GREE.US,D,20160906,000000,62.587,64.069,62.051,62.611,1279,0
+GREE.US,D,20160907,000000,62.958,64.643,62.611,62.611,1084.5,0
+GREE.US,D,20160908,000000,62.611,64.791,62.611,63.323,1562.4,0
+GREE.US,D,20160909,000000,63.323,64.648,62.222,62.587,1878.5,0
+GREE.US,D,20160912,000000,61.851,65.531,61.301,64.795,1833.4,0
+GREE.US,D,20160913,000000,63.029,64.767,62.222,62.587,876.6,0
+GREE.US,D,20160914,000000,62.222,63.319,58.186,61.486,2692.1,0
+GREE.US,D,20160915,000000,61.41,63.323,59.643,62.397,432.4,0
+GREE.US,D,20160916,000000,61.191,64.791,59.42,63.684,2478.7,0
+GREE.US,D,20160919,000000,61.927,63.323,59.283,61.115,2272.8,0
+GREE.US,D,20160920,000000,63.176,63.176,60.821,61.339,835.5,0
+GREE.US,D,20160921,000000,61.557,62.587,60.797,61.557,1425.8,0
+GREE.US,D,20160922,000000,61.557,63.988,59.643,59.643,922.1,0
+GREE.US,D,20160923,000000,62.625,63.708,60.451,63.708,787.4,0
+GREE.US,D,20160926,000000,61.78,63.243,60.46,61.115,949.1,0
+GREE.US,D,20160927,000000,63.499,64.017,60.968,61.661,1072.2,0
+GREE.US,D,20160928,000000,63.319,63.979,61.851,63.979,2126.3,0
+GREE.US,D,20160929,000000,64.017,64.059,61.058,61.058,1134.9,0
+GREE.US,D,20160930,000000,61.115,62.587,61.115,61.851,540.3,0
+GREE.US,D,20161003,000000,61.567,64.055,61.557,61.557,191.1,0
+GREE.US,D,20161004,000000,61.191,63.323,61.191,62.735,1104.2,0
+GREE.US,D,20161005,000000,62.516,63.319,61.144,61.851,647.5,0
+GREE.US,D,20161006,000000,60.892,63.266,60.797,61.486,811.3,0
+GREE.US,D,20161007,000000,61.41,62.587,60.384,60.745,2215.1,0
+GREE.US,D,20161010,000000,60.821,61.851,60.408,61.847,309.4,0
+GREE.US,D,20161011,000000,60.902,61.851,60.384,60.745,944.8,0
+GREE.US,D,20161012,000000,60.451,61.851,60.451,60.745,1217.8,0
+GREE.US,D,20161013,000000,61.851,61.851,60.384,60.384,126.9,0
+GREE.US,D,20161014,000000,60.384,63.323,59.273,61.115,965,0
+GREE.US,D,20161017,000000,60.451,62.587,60.451,61.115,704.3,0
+GREE.US,D,20161018,000000,59.52,62.587,59.52,60.379,1210.5,0
+GREE.US,D,20161019,000000,60.451,61.115,59.643,60.379,567.7,0
+GREE.US,D,20161020,000000,59.795,61.851,59.791,61.486,2757.5,0
+GREE.US,D,20161021,000000,61.115,61.851,60.384,61.851,740.8,0
+GREE.US,D,20161024,000000,61.115,61.851,59.648,59.648,159.1,0
+GREE.US,D,20161025,000000,60.009,61.823,60.009,60.394,2628.3,0
+GREE.US,D,20161026,000000,60.451,61.704,60.009,60.959,981.9,0
+GREE.US,D,20161027,000000,60.451,61.115,60.042,61.106,941.4,0
+GREE.US,D,20161028,000000,60.379,61.851,60.379,60.451,1136.9,0
+GREE.US,D,20161031,000000,61.847,61.851,60.379,61.851,1233.5,0
+GREE.US,D,20161101,000000,61.851,63.323,61.115,61.851,1555.5,0
+GREE.US,D,20161102,000000,61.191,61.191,60.379,61.115,2825,0
+GREE.US,D,20161103,000000,60.451,62.369,59.002,59.643,816.6,0
+GREE.US,D,20161104,000000,61.115,61.115,57.435,57.435,1414.9,0
+GREE.US,D,20161107,000000,57.435,59.643,57.435,57.435,860.7,0
+GREE.US,D,20161108,000000,57.141,58.171,56.676,57.435,2184.6,0
+GREE.US,D,20161109,000000,57.435,58.907,57.435,57.435,595.2,0
+GREE.US,D,20161110,000000,57.435,59.349,55.964,56.7,1477.2,0
+GREE.US,D,20161111,000000,57.877,59.273,56.7,57.435,3460.9,0
+GREE.US,D,20161114,000000,56.932,58.171,54.857,55.223,1882.7,0
+GREE.US,D,20161115,000000,55.698,56.69,54.871,55.223,2130.9,0
+GREE.US,D,20161116,000000,55.223,55.964,54.406,54.487,2107,0
+GREE.US,D,20161117,000000,53.974,55.223,53.751,54.487,2634.2,0
+GREE.US,D,20161118,000000,53.95,54.857,50.071,53.162,5916.5,0
+GREE.US,D,20161121,000000,53.751,55.579,53.751,54.487,3002.6,0
+GREE.US,D,20161122,000000,54.264,55.223,53.39,54.857,1573.6,0
+GREE.US,D,20161123,000000,54.487,54.487,53.751,54.482,1340.3,0
+GREE.US,D,20161125,000000,55.123,55.223,52.279,55.223,595.9,0
+GREE.US,D,20161128,000000,55.223,55.223,53.01,53.162,2309.4,0
+GREE.US,D,20161129,000000,53.096,54.487,52.279,54.487,623.4,0
+GREE.US,D,20161130,000000,53.936,54.487,52.293,52.682,1658,0
+GREE.US,D,20161201,000000,53.015,54.487,52.293,52.293,2635.9,0
+GREE.US,D,20161202,000000,52.293,53.751,51.168,51.538,1836.5,0
+GREE.US,D,20161205,000000,52.279,52.279,48.817,49.335,5805.4,0
+GREE.US,D,20161206,000000,49.335,52.274,48.751,51.557,4595.3,0
+GREE.US,D,20161207,000000,51.453,54.482,49.401,52.279,3124.9,0
+GREE.US,D,20161208,000000,51.984,52.868,50.807,50.807,2307.8,0
+GREE.US,D,20161209,000000,50.807,51.913,50.807,51.543,1815.1,0
+GREE.US,D,20161212,000000,51.543,51.69,49.335,50.071,5499.5,0
+GREE.US,D,20161213,000000,49.335,51.543,49.321,50.793,4423.7,0
+GREE.US,D,20161214,000000,50.247,51.543,49.577,50.071,2179.7,0
+GREE.US,D,20161215,000000,49.511,51.543,49.406,50.223,3088.1,0
+GREE.US,D,20161216,000000,50.218,51.543,50.128,50.807,1530,0
+GREE.US,D,20161219,000000,51.543,51.543,50.071,51.543,3039.5,0
+GREE.US,D,20161220,000000,51.543,52.868,50.968,51.543,4598.3,0
+GREE.US,D,20161221,000000,51.543,56.662,51.543,55.954,5773.3,0
+GREE.US,D,20161222,000000,55.964,55.964,54.121,55.954,1144.5,0
+GREE.US,D,20161223,000000,54.487,59.643,54.487,57.435,2639.9,0
+GREE.US,D,20161227,000000,57.435,60.379,57.435,60.379,2271.4,0
+GREE.US,D,20161228,000000,59.791,60.37,58.171,58.907,4918.1,0
+GREE.US,D,20161229,000000,57.435,61.851,56.704,60.379,7723.4,0
+GREE.US,D,20161230,000000,60.232,63.323,60.232,63.323,16211.3,0
+GREE.US,D,20170103,000000,64.059,64.795,61.851,62.587,3461.5,0
+GREE.US,D,20170104,000000,60.379,64.059,59.643,62.587,2695.2,0
+GREE.US,D,20170105,000000,61.263,63.323,60.379,62.958,2543.5,0
+GREE.US,D,20170106,000000,61.263,63.694,61.115,61.301,1082.5,0
+GREE.US,D,20170109,000000,61.191,62.293,60.745,61.025,557.6,0
+GREE.US,D,20170110,000000,61.125,61.851,60.379,61.115,1471.3,0
+GREE.US,D,20170111,000000,60.379,61.106,56.7,57.435,2136.3,0
+GREE.US,D,20170112,000000,56.7,59.643,56.7,58.171,1488.8,0
+GREE.US,D,20170113,000000,57.583,59.273,57.25,58.912,321.6,0
+GREE.US,D,20170117,000000,58.907,58.907,57.435,57.583,2289.9,0
+GREE.US,D,20170118,000000,57.507,58.898,57.469,58.39,1229.1,0
+GREE.US,D,20170119,000000,58.907,58.907,56.719,56.728,2486.9,0
+GREE.US,D,20170120,000000,57.189,61.362,56.942,58.661,8497,0
+GREE.US,D,20170123,000000,58.414,58.907,55.541,57.435,1321.8,0
+GREE.US,D,20170124,000000,57.435,58.661,55.987,57.678,4369.5,0
+GREE.US,D,20170125,000000,57.483,58.167,57.435,57.611,2441.9,0
+GREE.US,D,20170126,000000,58.414,58.414,56.7,57.678,2219.6,0
+GREE.US,D,20170127,000000,58.907,59.15,56.453,57.189,3211.5,0
+GREE.US,D,20170130,000000,57.189,58.661,54.981,56.942,1854.1,0
+GREE.US,D,20170131,000000,56.453,57.435,54.245,56.7,1011.6,0
+GREE.US,D,20170201,000000,55.717,57.435,55.47,56.453,2251.4,0
+GREE.US,D,20170202,000000,56.7,56.942,54.734,56.942,1252.8,0
+GREE.US,D,20170203,000000,57.925,58.907,54.981,55.964,4491.5,0
+GREE.US,D,20170206,000000,55.964,57.189,54.734,56.453,7455.5,0
+GREE.US,D,20170207,000000,57.435,57.906,56.448,56.453,5094.4,0
+GREE.US,D,20170208,000000,56.942,57.678,55.47,55.964,1458.1,0
+GREE.US,D,20170209,000000,55.47,57.189,55.223,56.206,1926.1,0
+GREE.US,D,20170210,000000,56.7,56.942,55.717,56.453,1591.4,0
+GREE.US,D,20170213,000000,56.942,56.942,54.487,55.717,1915.1,0
+GREE.US,D,20170214,000000,56.329,56.329,53.015,54.245,3376.2,0
+GREE.US,D,20170215,000000,54.245,54.734,53.262,54.487,6577.4,0
+GREE.US,D,20170216,000000,52.773,54.981,49.088,53.751,2707.7,0
+GREE.US,D,20170217,000000,53.751,53.998,52.303,53.015,1965.1,0
+GREE.US,D,20170221,000000,53.751,53.998,52.36,53.015,2296.5,0
+GREE.US,D,20170222,000000,52.891,53.015,51.79,52.279,3114,0
+GREE.US,D,20170223,000000,52.773,52.773,51.315,51.543,647.9,0
+GREE.US,D,20170224,000000,51.79,53.262,51.543,53.015,7929.1,0
+GREE.US,D,20170227,000000,53.509,55.47,53.509,55.47,2402.9,0
+GREE.US,D,20170228,000000,55.223,55.47,52.526,53.262,2160.8,0
+GREE.US,D,20170301,000000,53.262,53.998,52.032,53.015,2765.7,0
+GREE.US,D,20170302,000000,52.526,55.365,52.279,52.773,6862.5,0
+GREE.US,D,20170303,000000,53.262,54.734,51.79,52.279,2475.5,0
+GREE.US,D,20170306,000000,51.548,52.032,50.318,51.296,3043.7,0
+GREE.US,D,20170307,000000,51.296,51.296,48.105,50.071,5485.7,0
+GREE.US,D,20170308,000000,49.582,51.543,46.391,51.543,5354.9,0
+GREE.US,D,20170309,000000,51.054,52.279,49.653,52.037,2580,0
+GREE.US,D,20170310,000000,51.79,52.279,50.318,51.054,649.2,0
+GREE.US,D,20170313,000000,50.807,51.543,50.318,50.56,1003.7,0
+GREE.US,D,20170314,000000,50.612,51.296,49.582,50.807,454.8,0
+GREE.US,D,20170315,000000,51.054,51.054,49.088,49.335,2230.9,0
+GREE.US,D,20170316,000000,50.484,52.279,49.088,51.296,2710.9,0
+GREE.US,D,20170317,000000,51.377,51.377,49.582,50.318,396.5,0
+GREE.US,D,20170320,000000,49.824,52.032,49.824,50.318,1969.6,0
+GREE.US,D,20170321,000000,51.054,51.543,50.294,51.054,1864.8,0
+GREE.US,D,20170322,000000,50.318,51.054,49.824,50.807,1899.8,0
+GREE.US,D,20170323,000000,50.807,51.543,50.318,50.807,3120.2,0
+GREE.US,D,20170324,000000,51.495,52.526,51.258,52.279,10197.4,0
+GREE.US,D,20170327,000000,51.79,53.998,51.79,52.773,12567.9,0
+GREE.US,D,20170328,000000,53.509,54.981,53.233,53.998,5144.1,0
+GREE.US,D,20170329,000000,54.202,54.492,53.751,54.245,1267.9,0
+GREE.US,D,20170330,000000,54.487,54.981,53.727,54.734,655.2,0
+GREE.US,D,20170331,000000,54.325,55.346,53.262,53.874,7106.2,0
+GREE.US,D,20170403,000000,53.509,53.998,53.015,53.262,1503.1,0
+GREE.US,D,20170404,000000,52.986,54.487,52.877,54.245,1646.2,0
+GREE.US,D,20170405,000000,54.245,54.487,53.751,53.751,2243.3,0
+GREE.US,D,20170406,000000,53.039,54.487,53.015,53.751,669.8,0
+GREE.US,D,20170407,000000,53.751,54.487,53.751,54.487,868.1,0
+GREE.US,D,20170410,000000,54.197,55.223,53.889,54.487,1530.3,0
+GREE.US,D,20170411,000000,55.223,56.206,53.509,54.487,3345.2,0
+GREE.US,D,20170412,000000,54.881,55.346,54.487,54.487,886.2,0
+GREE.US,D,20170413,000000,54.245,54.981,53.262,54.734,721.5,0
+GREE.US,D,20170417,000000,54.487,55.223,53.969,54.487,2756,0
+GREE.US,D,20170418,000000,54.487,56.453,54.245,54.734,1221.5,0
+GREE.US,D,20170419,000000,54.487,55.47,53.998,54.487,14545.1,0
+GREE.US,D,20170420,000000,55.47,55.47,54.245,54.487,1325.6,0
+GREE.US,D,20170421,000000,54.487,55.223,54.487,54.734,1139.9,0
+GREE.US,D,20170424,000000,54.487,55.964,54.245,55.223,2119.4,0
+GREE.US,D,20170425,000000,55.717,55.964,54.734,55.717,675.6,0
+GREE.US,D,20170426,000000,55.964,58.171,54.734,55.717,778.2,0
+GREE.US,D,20170427,000000,55.223,56.942,53.998,53.998,694.6,0
+GREE.US,D,20170428,000000,55.47,56.453,53.262,53.262,730.7,0
+GREE.US,D,20170501,000000,53.262,53.998,52.279,52.279,1438.5,0
+GREE.US,D,20170502,000000,53.262,53.998,51.79,51.79,319.4,0
+GREE.US,D,20170503,000000,53.257,53.751,50.807,51.543,641.9,0
+GREE.US,D,20170504,000000,51.543,53.228,51.543,52.032,1905,0
+GREE.US,D,20170505,000000,52.526,54.734,52.279,54.245,3445.7,0
+GREE.US,D,20170508,000000,53.751,56.453,53.751,55.964,2063.3,0
+GREE.US,D,20170509,000000,55.223,56.942,54.905,56.206,795.3,0
+GREE.US,D,20170510,000000,55.47,57.189,51.79,55.223,2040.5,0
+GREE.US,D,20170511,000000,55.223,60.133,52.526,56.206,4645.7,0
+GREE.US,D,20170512,000000,55.717,59.397,54.245,56.942,4335,0
+GREE.US,D,20170515,000000,56.206,59.397,55.351,58.414,4123.4,0
+GREE.US,D,20170516,000000,58.414,64.553,58.414,60.869,5305.5,0
+GREE.US,D,20170517,000000,60.379,60.626,54.734,58.907,5863.5,0
+GREE.US,D,20170518,000000,58.414,64.553,56.942,58.784,6445.6,0
+GREE.US,D,20170519,000000,59.397,60.626,57.925,60.626,1719.1,0
+GREE.US,D,20170522,000000,60.133,62.834,59.397,59.643,1736.6,0
+GREE.US,D,20170523,000000,60.379,61.362,58.247,60.379,1102.5,0
+GREE.US,D,20170524,000000,59.89,62.834,58.661,60.626,3923,0
+GREE.US,D,20170525,000000,60.379,61.362,59.89,60.626,1466.4,0
+GREE.US,D,20170526,000000,60.379,61.362,59.487,60.626,1934.2,0
+GREE.US,D,20170530,000000,60.626,61.448,59.643,60.869,3170.8,0
+GREE.US,D,20170531,000000,60.869,62.098,59.643,60.133,6308.3,0
+GREE.US,D,20170601,000000,59.89,62.34,59.397,59.397,1855.3,0
+GREE.US,D,20170602,000000,60.626,61.666,59.397,60.869,1321.2,0
+GREE.US,D,20170605,000000,60.133,61.362,60.133,60.869,1246.3,0
+GREE.US,D,20170606,000000,60.133,61.605,60.133,60.133,2020.3,0
+GREE.US,D,20170607,000000,60.133,61.362,59.397,60.133,3112.1,0
+GREE.US,D,20170608,000000,60.133,61.362,59.89,60.379,315.9,0
+GREE.US,D,20170609,000000,60.408,61.362,59.397,60.133,1108.1,0
+GREE.US,D,20170612,000000,59.643,62.34,59.643,60.379,3154.2,0
+GREE.US,D,20170613,000000,60.133,63.323,60.133,62.098,1487.5,0
+GREE.US,D,20170614,000000,62.098,62.834,59.89,59.89,1786,0
+GREE.US,D,20170615,000000,59.89,62.587,59.89,60.869,943.3,0
+GREE.US,D,20170616,000000,61.605,62.34,59.89,59.89,769.4,0
+GREE.US,D,20170619,000000,60.133,62.587,60.133,61.851,1665,0
+GREE.US,D,20170620,000000,61.605,62.587,60.869,61.605,790.8,0
+GREE.US,D,20170621,000000,62.34,62.34,60.133,60.869,1697.4,0
+GREE.US,D,20170622,000000,60.892,61.851,60.133,60.133,963.8,0
+GREE.US,D,20170623,000000,60.133,62.34,60.133,62.34,2552.1,0
+GREE.US,D,20170626,000000,62.587,62.587,58.907,59.15,2483.7,0
+GREE.US,D,20170627,000000,59.643,59.643,58.414,59.15,807.8,0
+GREE.US,D,20170628,000000,59.397,59.397,56.942,57.189,684.2,0
+GREE.US,D,20170629,000000,56.453,57.925,56.453,56.7,350.5,0
+GREE.US,D,20170630,000000,58.661,58.803,56.7,57.189,372.1,0
+GREE.US,D,20170703,000000,57.435,58.171,56.7,56.7,1381.9,0
+GREE.US,D,20170705,000000,56.453,58.233,56.453,57.189,1640.3,0
+GREE.US,D,20170706,000000,58.414,58.414,56.942,57.678,1983.4,0
+GREE.US,D,20170707,000000,56.98,58.661,56.453,56.942,1480.7,0
+GREE.US,D,20170710,000000,56.942,58.171,56.7,57.189,3874.9,0
+GREE.US,D,20170711,000000,57.678,60.133,56.7,58.171,3765.5,0
+GREE.US,D,20170712,000000,58.907,60.626,56.942,59.397,3892.5,0
+GREE.US,D,20170713,000000,60.133,60.869,58.414,59.643,710.7,0
+GREE.US,D,20170714,000000,58.907,60.626,58.907,60.626,396.7,0
+GREE.US,D,20170717,000000,60.379,60.379,57.929,59.397,370.9,0
+GREE.US,D,20170718,000000,58.907,59.643,56.942,59.15,1895.7,0
+GREE.US,D,20170719,000000,58.907,60.133,58.171,58.907,1951.2,0
+GREE.US,D,20170720,000000,58.907,60.379,56.942,59.89,2258.2,0
+GREE.US,D,20170721,000000,60.869,60.869,58.907,59.643,818.6,0
+GREE.US,D,20170724,000000,59.15,59.643,58.907,59.15,443.8,0
+GREE.US,D,20170725,000000,59.89,60.626,58.907,59.397,1885.5,0
+GREE.US,D,20170726,000000,59.643,61.362,57.678,57.678,2480.5,0
+GREE.US,D,20170727,000000,58.171,60.133,58.171,58.661,193.6,0
+GREE.US,D,20170728,000000,58.661,59.89,56.7,57.189,1744.1,0
+GREE.US,D,20170731,000000,56.7,58.964,56.453,57.189,2369.7,0
+GREE.US,D,20170801,000000,57.189,59.643,54.487,56.206,1923.7,0
+GREE.US,D,20170802,000000,57.488,57.488,54.734,54.981,1523.2,0
+GREE.US,D,20170803,000000,55.717,55.717,55.223,55.223,502.2,0
+GREE.US,D,20170804,000000,54.981,54.981,52.773,54.245,1140,0
+GREE.US,D,20170807,000000,53.751,54.463,51.543,53.509,831,0
+GREE.US,D,20170808,000000,53.015,54.487,49.378,52.773,2317.9,0
+GREE.US,D,20170809,000000,53.262,53.509,50.318,51.054,2327.1,0
+GREE.US,D,20170810,000000,53.015,59.525,52.768,58.907,16097.4,0
+GREE.US,D,20170811,000000,58.907,59.643,57.189,58.414,2617.8,0
+GREE.US,D,20170814,000000,58.907,60.133,57.435,59.643,5027.9,0
+GREE.US,D,20170815,000000,60.379,60.626,57.678,58.414,2199.2,0
+GREE.US,D,20170816,000000,58.907,59.886,57.925,58.661,4760.5,0
+GREE.US,D,20170817,000000,58.661,58.661,56.453,57.678,2328.2,0
+GREE.US,D,20170818,000000,57.435,58.314,56.7,57.925,1655.7,0
+GREE.US,D,20170821,000000,58.414,58.661,55.223,56.7,3526.5,0
+GREE.US,D,20170822,000000,56.206,57.189,55.964,56.453,9088.4,0
+GREE.US,D,20170823,000000,56.453,57.678,54.738,57.189,3267.8,0
+GREE.US,D,20170824,000000,56.453,59.862,56.453,59.15,11769.5,0
+GREE.US,D,20170825,000000,59.397,60.379,59.15,60.379,748.8,0
+GREE.US,D,20170828,000000,60.133,60.626,56.453,58.907,1287.7,0
+GREE.US,D,20170829,000000,59.89,60.133,57.678,59.15,769.1,0
+GREE.US,D,20170830,000000,59.643,60.133,58.171,59.397,217.1,0
+GREE.US,D,20170831,000000,60.133,60.133,55.964,57.925,1995.5,0
+GREE.US,D,20170901,000000,57.678,60.133,56.942,58.907,1537.7,0
+GREE.US,D,20170905,000000,59.397,59.643,57.132,58.907,2040.3,0
+GREE.US,D,20170906,000000,57.678,59.15,57.678,58.661,443.1,0
+GREE.US,D,20170907,000000,58.661,59.397,57.189,58.907,1651.7,0
+GREE.US,D,20170908,000000,58.171,59.15,56.942,58.661,471.5,0
+GREE.US,D,20170911,000000,57.678,59.397,57.678,58.661,2408.8,0
+GREE.US,D,20170912,000000,59.15,60.133,58.414,59.397,2140.8,0
+GREE.US,D,20170913,000000,59.397,59.643,57.925,59.397,615.3,0
+GREE.US,D,20170914,000000,58.907,59.89,58.414,58.907,1174.4,0
+GREE.US,D,20170915,000000,58.907,59.643,55.964,55.964,1707.8,0
+GREE.US,D,20170918,000000,56.7,59.15,56.7,58.414,1670.5,0
+GREE.US,D,20170919,000000,58.171,58.414,57.678,57.678,447,0
+GREE.US,D,20170920,000000,58.053,58.907,57.678,58.414,284.6,0
+GREE.US,D,20170921,000000,58.414,58.414,57.678,57.682,487.6,0
+GREE.US,D,20170922,000000,57.678,58.414,56.942,57.678,964,0
+GREE.US,D,20170925,000000,56.7,59.15,56.7,57.435,681.1,0
+GREE.US,D,20170926,000000,57.435,59.397,57.435,59.15,1222.3,0
+GREE.US,D,20170927,000000,58.414,58.907,57.435,58.171,189.9,0
+GREE.US,D,20170928,000000,58.661,59.15,57.678,58.907,1254.7,0
+GREE.US,D,20170929,000000,58.907,59.15,56.942,57.678,1618.3,0
+GREE.US,D,20171002,000000,56.942,58.171,56.942,57.189,1482.7,0
+GREE.US,D,20171003,000000,57.435,58.414,57.36,57.925,1446.6,0
+GREE.US,D,20171004,000000,57.925,58.171,57.925,57.925,122.1,0
+GREE.US,D,20171005,000000,58.414,59.15,58.414,58.907,1312.7,0
+GREE.US,D,20171006,000000,58.907,58.907,56.942,57.678,299.2,0
+GREE.US,D,20171009,000000,58.661,58.661,57.326,58.661,58.9,0
+GREE.US,D,20171010,000000,58.414,58.661,57.189,57.435,1251.1,0
+GREE.US,D,20171011,000000,57.435,58.661,57.189,57.678,830.5,0
+GREE.US,D,20171012,000000,57.554,58.171,56.942,57.189,1691,0
+GREE.US,D,20171013,000000,57.189,58.171,57.189,57.678,1009.5,0
+GREE.US,D,20171016,000000,56.942,58.171,56.453,56.453,643,0
+GREE.US,D,20171017,000000,56.7,57.678,56.453,56.453,815.2,0
+GREE.US,D,20171018,000000,56.453,56.453,54.981,54.981,391.8,0
+GREE.US,D,20171019,000000,55.223,56.7,55.142,55.93,858.9,0
+GREE.US,D,20171020,000000,56.206,57.678,55.593,55.964,333.3,0
+GREE.US,D,20171023,000000,55.717,57.925,55.717,57.435,1365.2,0
+GREE.US,D,20171024,000000,57.189,57.189,55.717,55.717,373.9,0
+GREE.US,D,20171025,000000,56.206,58.414,55.717,55.717,1512.5,0
+GREE.US,D,20171026,000000,55.717,57.925,55.717,57.435,1194.2,0
+GREE.US,D,20171027,000000,57.678,57.678,55.717,56.453,1610,0
+GREE.US,D,20171030,000000,55.717,57.307,55.223,56.206,2744.9,0
+GREE.US,D,20171031,000000,56.453,57.435,55.964,56.453,1781.2,0
+GREE.US,D,20171101,000000,55.964,57.678,55.47,55.717,1589,0
+GREE.US,D,20171102,000000,55.717,56.206,55.47,55.47,622,0
+GREE.US,D,20171103,000000,56.7,57.189,55.964,56.206,1043.6,0
+GREE.US,D,20171106,000000,56.206,56.942,55.47,56.453,1297.4,0
+GREE.US,D,20171107,000000,55.717,55.717,54.981,54.981,2215,0
+GREE.US,D,20171108,000000,54.981,56.206,54.791,56.206,1013.7,0
+GREE.US,D,20171109,000000,56.206,57.189,55.413,55.717,1514.6,0
+GREE.US,D,20171110,000000,57.925,60.256,55.223,58.912,5468.1,0
+GREE.US,D,20171113,000000,58.907,60.379,58.171,58.414,1847,0
+GREE.US,D,20171114,000000,58.414,59.397,57.678,58.171,1655.3,0
+GREE.US,D,20171115,000000,57.678,59.397,57.435,59.15,663.1,0
+GREE.US,D,20171116,000000,58.414,59.397,57.863,59.397,741.4,0
+GREE.US,D,20171117,000000,58.414,58.907,58.171,58.171,770.6,0
+GREE.US,D,20171120,000000,58.171,59.15,57.435,57.678,932.5,0
+GREE.US,D,20171121,000000,57.678,59.397,57.189,57.678,1276.6,0
+GREE.US,D,20171122,000000,57.678,59.397,57.189,58.414,2566.7,0
+GREE.US,D,20171124,000000,58.907,59.643,58.414,58.661,2026.6,0
+GREE.US,D,20171127,000000,58.907,58.907,58.414,58.661,153.5,0
+GREE.US,D,20171128,000000,58.171,58.907,58.171,58.907,206,0
+GREE.US,D,20171129,000000,58.661,58.907,58.414,58.661,768.8,0
+GREE.US,D,20171130,000000,58.661,59.188,58.171,58.661,1317.6,0
+GREE.US,D,20171201,000000,59.397,59.791,57.303,59.643,3281.1,0
+GREE.US,D,20171204,000000,60.133,64.059,60.133,62.098,4129.1,0
+GREE.US,D,20171205,000000,62.098,62.098,58.907,61.115,1305,0
+GREE.US,D,20171206,000000,61.115,61.851,60.137,61.362,1461.7,0
+GREE.US,D,20171207,000000,60.869,62.098,60.869,61.362,1291.6,0
+GREE.US,D,20171208,000000,60.869,62.098,60.869,61.362,1843.9,0
+GREE.US,D,20171211,000000,61.362,62.079,60.869,60.869,1671.2,0
+GREE.US,D,20171212,000000,61.115,61.362,60.626,61.115,476.9,0
+GREE.US,D,20171213,000000,61.851,62.098,60.133,60.869,4760.8,0
+GREE.US,D,20171214,000000,61.115,62.098,60.869,61.605,2856.9,0
+GREE.US,D,20171215,000000,61.851,61.851,60.133,60.133,3489.6,0
+GREE.US,D,20171218,000000,60.379,61.851,60.379,60.869,1984.7,0
+GREE.US,D,20171219,000000,60.626,61.362,60.626,60.626,280.2,0
+GREE.US,D,20171220,000000,61.362,62.098,61.092,61.605,3414.2,0
+GREE.US,D,20171221,000000,61.851,62.587,60.133,60.626,2022,0
+GREE.US,D,20171222,000000,60.626,61.115,60.626,60.869,921.1,0
+GREE.US,D,20171226,000000,60.869,61.049,60.133,60.379,781.2,0
+GREE.US,D,20171227,000000,60.869,61.362,60.133,60.379,1292,0
+GREE.US,D,20171228,000000,60.835,61.115,59.89,61.115,2614.9,0
+GREE.US,D,20171229,000000,60.626,60.626,58.907,58.907,1903.3,0
+GREE.US,D,20180102,000000,59.397,60.626,59.15,59.397,1900,0
+GREE.US,D,20180103,000000,59.52,61.115,59.52,60.626,1337.7,0
+GREE.US,D,20180104,000000,60.503,61.856,60.133,60.626,3667.7,0
+GREE.US,D,20180105,000000,61.111,64.553,60.626,61.362,4897.1,0
+GREE.US,D,20180108,000000,61.362,64.553,61.362,63.081,1863.8,0
+GREE.US,D,20180109,000000,63.57,64.553,63.561,64.059,1270.3,0
+GREE.US,D,20180110,000000,62.587,64.306,61.605,61.605,2054.2,0
+GREE.US,D,20180111,000000,62.834,65.042,62.34,64.553,4417,0
+GREE.US,D,20180112,000000,62.587,65.042,62.587,63.817,2096.3,0
+GREE.US,D,20180116,000000,64.059,65.289,64.059,64.306,1699.7,0
+GREE.US,D,20180117,000000,64.306,66.851,63.817,65.508,3796.1,0
+GREE.US,D,20180118,000000,66.272,69.463,65.289,67.497,5096.5,0
+GREE.US,D,20180119,000000,68.233,69.952,67.008,68.48,3484,0
+GREE.US,D,20180122,000000,68.722,70.688,68.722,70.441,2044.9,0
+GREE.US,D,20180123,000000,70.935,73.39,70.199,71.671,1724.2,0
+GREE.US,D,20180124,000000,72.896,72.896,69.952,70.935,3104.5,0
+GREE.US,D,20180125,000000,70.688,70.688,67.996,68.722,2797,0
+GREE.US,D,20180126,000000,68.722,71.177,67.497,69.705,992.2,0
+GREE.US,D,20180129,000000,69.705,71.177,67.497,69.463,1360.2,0
+GREE.US,D,20180130,000000,68.722,68.969,64.553,64.795,1149.7,0
+GREE.US,D,20180131,000000,64.795,65.778,64.795,65.778,1141.2,0
+GREE.US,D,20180201,000000,65.531,67.986,65.531,67.25,897.2,0
+GREE.US,D,20180202,000000,67.497,67.986,66.272,67.497,1028,0
+GREE.US,D,20180205,000000,67.744,68.722,65.783,66.025,1067.8,0
+GREE.US,D,20180206,000000,65.531,67.25,65.289,65.778,848.4,0
+GREE.US,D,20180207,000000,65.531,65.778,65.531,65.531,887.5,0
+GREE.US,D,20180208,000000,65.778,65.778,64.553,65.289,665.4,0
+GREE.US,D,20180209,000000,65.778,65.778,63.817,65.289,1612.6,0
+GREE.US,D,20180212,000000,65.531,67.986,65.531,67.008,854.6,0
+GREE.US,D,20180213,000000,67.25,68.233,67.25,67.986,1239.1,0
+GREE.US,D,20180214,000000,67.986,70.441,67.25,67.497,587.8,0
+GREE.US,D,20180215,000000,69.952,69.952,67.986,69.216,1833.2,0
+GREE.US,D,20180216,000000,69.463,70.441,69.463,69.952,826.5,0
+GREE.US,D,20180220,000000,69.463,69.463,69.463,69.463,401.9,0
+GREE.US,D,20180221,000000,68.974,70.199,67.521,69.093,1512.6,0
+GREE.US,D,20180222,000000,69.463,69.705,66.785,69.216,214,0
+GREE.US,D,20180223,000000,69.952,69.952,66.272,67.25,1488.7,0
+GREE.US,D,20180226,000000,66.761,67.25,65.531,67.008,1405.2,0
+GREE.US,D,20180227,000000,67.25,67.497,66.514,67.25,2623.8,0
+GREE.US,D,20180228,000000,67.497,67.497,66.875,67.25,288.5,0
+GREE.US,D,20180301,000000,66.78,67.25,62.834,64.306,2861.9,0
+GREE.US,D,20180302,000000,64.306,64.306,63.817,63.817,592.7,0
+GREE.US,D,20180305,000000,63.817,64.059,61.605,63.57,1038.3,0
+GREE.US,D,20180306,000000,63.57,63.817,61.851,62.587,1428.3,0
+GREE.US,D,20180307,000000,62.834,64.795,61.875,64.553,3055.7,0
+GREE.US,D,20180308,000000,64.553,70.935,64.43,70.199,4101.5,0
+GREE.US,D,20180309,000000,69.952,71.101,68.751,69.705,1443.1,0
+GREE.US,D,20180312,000000,69.216,71.177,65.289,69.952,1270.6,0
+GREE.US,D,20180313,000000,68.722,70.441,65.531,67.497,1443,0
+GREE.US,D,20180314,000000,66.761,72.407,63.817,72.16,4657.2,0
+GREE.US,D,20180315,000000,72.407,72.407,67.83,71.424,800.5,0
+GREE.US,D,20180316,000000,71.177,71.424,68.969,68.969,835.8,0
+GREE.US,D,20180319,000000,68.233,69.952,68.233,69.952,623.4,0
+GREE.US,D,20180320,000000,69.952,72.407,68.722,71.177,839.1,0
+GREE.US,D,20180321,000000,71.177,71.177,69.216,71.177,697.8,0
+GREE.US,D,20180322,000000,69.952,71.177,69.952,70.688,427.1,0
+GREE.US,D,20180323,000000,69.952,69.952,68.233,68.48,1765.2,0
+GREE.US,D,20180326,000000,68.722,70.441,67.497,67.986,1079.9,0
+GREE.US,D,20180327,000000,67.986,67.986,67.497,67.986,461.6,0
+GREE.US,D,20180328,000000,67.986,68.722,67.497,67.986,1397.2,0
+GREE.US,D,20180329,000000,67.744,68.48,67.497,67.744,698.7,0
+GREE.US,D,20180402,000000,67.744,68.233,65.289,65.289,618.2,0
+GREE.US,D,20180403,000000,65.531,69.192,65.531,65.778,544.2,0
+GREE.US,D,20180404,000000,66.025,66.514,65.042,65.289,384.2,0
+GREE.US,D,20180405,000000,65.531,66.025,63.841,66.025,414.1,0
+GREE.US,D,20180406,000000,65.531,65.531,63.323,64.553,1041.7,0
+GREE.US,D,20180409,000000,64.306,64.306,62.83,63.081,955.8,0
+GREE.US,D,20180410,000000,63.57,65.778,62.834,65.531,992.4,0
+GREE.US,D,20180411,000000,64.306,65.778,64.306,64.306,513.6,0
+GREE.US,D,20180412,000000,64.795,66.025,64.126,66.025,767.4,0
+GREE.US,D,20180413,000000,66.025,66.025,64.306,65.042,163.3,0
+GREE.US,D,20180416,000000,64.553,65.84,64.306,65.531,808.9,0
+GREE.US,D,20180417,000000,65.289,68.722,65.289,66.932,796.4,0
+GREE.US,D,20180418,000000,67.008,69.216,66.533,67.497,423.1,0
+GREE.US,D,20180419,000000,66.514,68.722,66.514,67.497,412.4,0
+GREE.US,D,20180420,000000,66.514,67.744,66.02,66.025,1621.9,0
+GREE.US,D,20180423,000000,66.272,67.492,66.272,66.847,764.1,0
+GREE.US,D,20180424,000000,66.761,67.008,66.761,66.761,358.4,0
+GREE.US,D,20180425,000000,66.514,66.761,66.272,66.514,885.2,0
+GREE.US,D,20180426,000000,66.514,66.761,66.514,66.514,602,0
+GREE.US,D,20180427,000000,66.025,66.272,66.025,66.272,517,0
+GREE.US,D,20180430,000000,66.025,68.233,66.025,66.514,840.8,0
+GREE.US,D,20180501,000000,66.761,66.761,66.272,66.514,701.7,0
+GREE.US,D,20180502,000000,67.25,67.497,67.008,67.497,578.8,0
+GREE.US,D,20180503,000000,67.497,68.722,67.497,68.48,534.7,0
+GREE.US,D,20180504,000000,67.497,69.705,67.497,68.969,897.1,0
+GREE.US,D,20180507,000000,69.216,69.952,69.216,69.463,1337.3,0
+GREE.US,D,20180508,000000,69.952,74.368,69.952,72.16,6024.1,0
+GREE.US,D,20180509,000000,70.935,72.307,70.199,70.935,4921.5,0
+GREE.US,D,20180510,000000,71.424,72.393,71.196,71.671,813.3,0
+GREE.US,D,20180511,000000,71.671,73.252,70.935,71.424,1644.3,0
+GREE.US,D,20180514,000000,70.935,72.407,70.935,71.671,300.2,0
+GREE.US,D,20180515,000000,71.177,72.402,71.177,71.671,832.4,0
+GREE.US,D,20180516,000000,71.671,71.671,68.969,70.199,2248.8,0
+GREE.US,D,20180517,000000,69.705,70.688,68.969,69.705,367.7,0
+GREE.US,D,20180518,000000,70.261,70.688,69.952,70.441,370.4,0
+GREE.US,D,20180521,000000,70.935,70.935,69.453,70.037,559.1,0
+GREE.US,D,20180522,000000,70.199,70.199,69.216,69.216,199.2,0
+GREE.US,D,20180523,000000,69.463,70.441,69.216,69.487,318,0
+GREE.US,D,20180524,000000,70.441,70.441,69.216,69.952,266.2,0
+GREE.US,D,20180525,000000,69.463,70.446,69.463,70.199,273.6,0
+GREE.US,D,20180529,000000,69.463,70.199,69.463,69.487,325.2,0
+GREE.US,D,20180530,000000,69.957,71.177,69.952,70.441,938.5,0
+GREE.US,D,20180531,000000,71.177,71.177,69.463,70.441,1136.5,0
+GREE.US,D,20180601,000000,70.935,70.935,70.199,70.441,454.8,0
+GREE.US,D,20180604,000000,70.764,71.177,69.952,69.952,1081.8,0
+GREE.US,D,20180605,000000,70.199,71.177,70.199,71.177,1913.2,0
+GREE.US,D,20180606,000000,70.935,71.424,70.199,70.441,3149.1,0
+GREE.US,D,20180607,000000,70.441,73.39,70.441,71.671,2693,0
+GREE.US,D,20180608,000000,71.424,73.632,71.424,71.913,2281.7,0
+GREE.US,D,20180611,000000,72.407,73.167,70.712,72.407,2025.5,0
+GREE.US,D,20180612,000000,72.896,73.632,70.199,72.16,1596.9,0
+GREE.US,D,20180613,000000,72.16,73.39,72.16,72.564,318.5,0
+GREE.US,D,20180614,000000,73.39,77.317,72.407,73.632,7875.8,0
+GREE.US,D,20180615,000000,74.368,74.368,72.407,73.879,5123,0
+GREE.US,D,20180618,000000,73.39,73.632,71.671,71.671,529.2,0
+GREE.US,D,20180619,000000,71.913,73.632,71.177,72.896,1036.1,0
+GREE.US,D,20180620,000000,75.104,75.104,67.986,72.16,2400.5,0
+GREE.US,D,20180621,000000,71.177,73.247,71.177,73.143,1058.1,0
+GREE.US,D,20180622,000000,74.126,74.126,71.913,72.896,850.8,0
+GREE.US,D,20180625,000000,72.649,72.649,70.441,72.16,460.8,0
+GREE.US,D,20180626,000000,71.913,72.649,70.935,71.177,305.9,0
+GREE.US,D,20180627,000000,71.177,72.649,70.645,71.424,433.2,0
+GREE.US,D,20180628,000000,71.913,73.632,70.223,71.424,729,0
+GREE.US,D,20180629,000000,72.16,72.407,69.463,69.952,369.9,0
+GREE.US,D,20180702,000000,69.705,70.688,69.458,69.705,1684.5,0
+GREE.US,D,20180703,000000,69.705,69.952,69.202,69.216,619.7,0
+GREE.US,D,20180705,000000,69.952,70.688,69.715,70.688,298,0
+GREE.US,D,20180706,000000,70.199,70.199,68.969,69.463,604.2,0
+GREE.US,D,20180709,000000,69.952,70.935,69.952,70.688,292.9,0
+GREE.US,D,20180710,000000,71.177,71.177,67.008,67.25,982.5,0
+GREE.US,D,20180711,000000,67.497,68.48,67.117,68.076,97.5,0
+GREE.US,D,20180712,000000,68.233,68.722,67.939,67.939,153.7,0
+GREE.US,D,20180713,000000,68.969,68.969,67.744,67.991,293.8,0
+GREE.US,D,20180716,000000,67.744,68.162,67.744,67.744,232.7,0
+GREE.US,D,20180717,000000,67.986,68.722,67.744,67.986,1035.8,0
+GREE.US,D,20180718,000000,68.722,69.434,68.233,69.434,897.7,0
+GREE.US,D,20180719,000000,69.705,70.935,69.705,70.688,390.3,0
+GREE.US,D,20180720,000000,70.569,70.569,69.216,69.216,308,0
+GREE.US,D,20180723,000000,68.969,69.069,67.744,67.744,322.8,0
+GREE.US,D,20180724,000000,68.119,68.233,67.744,67.744,250.6,0
+GREE.US,D,20180725,000000,67.744,67.986,67.744,67.986,43.7,0
+GREE.US,D,20180726,000000,67.986,67.986,67.25,67.25,892.6,0
+GREE.US,D,20180727,000000,67.25,67.986,67.25,67.744,271.6,0
+GREE.US,D,20180730,000000,67.25,67.744,67.25,67.744,245.4,0
+GREE.US,D,20180731,000000,66.272,69.216,66.272,67.744,626.2,0
+GREE.US,D,20180801,000000,67.25,67.858,66.272,67.497,490.7,0
+GREE.US,D,20180802,000000,67.877,68.969,67.008,67.008,103,0
+GREE.US,D,20180803,000000,67.008,67.127,66.761,66.761,503.3,0
+GREE.US,D,20180806,000000,66.514,67.621,66.514,67.008,810.4,0
+GREE.US,D,20180807,000000,66.885,67.497,66.514,67.497,622.1,0
+GREE.US,D,20180808,000000,66.272,67.25,66.272,66.272,662.3,0
+GREE.US,D,20180809,000000,67.744,70.446,67.744,70.441,994.6,0
+GREE.US,D,20180810,000000,69.952,70.441,68.641,69.705,175.1,0
+GREE.US,D,20180813,000000,70.441,70.441,69.216,69.463,530.7,0
+GREE.US,D,20180814,000000,69.952,71.177,68.233,68.722,2673.2,0
+GREE.US,D,20180815,000000,69.463,69.463,64.553,67.25,840.1,0
+GREE.US,D,20180816,000000,67.008,68.48,66.025,66.025,1802.8,0
+GREE.US,D,20180817,000000,65.778,68.722,65.778,67.008,120.4,0
+GREE.US,D,20180820,000000,67.986,67.986,66.885,66.885,990.7,0
+GREE.US,D,20180821,000000,66.885,67.497,66.514,67.008,649.2,0
+GREE.US,D,20180822,000000,67.744,69.463,67.744,68.48,881.7,0
+GREE.US,D,20180823,000000,67.92,68.48,66.761,66.761,6531.6,0
+GREE.US,D,20180824,000000,68.722,69.705,67.008,67.25,295.9,0
+GREE.US,D,20180827,000000,67.744,70.199,67.744,67.986,445.4,0
+GREE.US,D,20180828,000000,68.233,68.722,67.986,67.986,212.6,0
+GREE.US,D,20180829,000000,67.991,68.262,67.497,67.744,526.7,0
+GREE.US,D,20180830,000000,67.891,68.119,67.891,68.119,59.6,0
+GREE.US,D,20180831,000000,68.48,68.604,67.659,67.744,1603.1,0
+GREE.US,D,20180904,000000,67.744,68.233,67.497,67.497,1751.6,0
+GREE.US,D,20180905,000000,67.744,68.038,67.497,67.497,606.4,0
+GREE.US,D,20180906,000000,67.744,68.233,67.497,67.868,276.5,0
+GREE.US,D,20180907,000000,67.744,68.233,67.497,68.233,379.8,0
+GREE.US,D,20180910,000000,68.233,69.81,67.497,67.497,1908.1,0
+GREE.US,D,20180911,000000,67.986,68.48,67.497,67.744,1075.5,0
+GREE.US,D,20180912,000000,67.497,67.744,67.155,67.744,961.8,0
+GREE.US,D,20180913,000000,67.744,68.233,67.497,67.497,952.6,0
+GREE.US,D,20180914,000000,67.744,67.744,67.008,67.008,972.8,0
+GREE.US,D,20180917,000000,67.497,67.497,67.008,67.008,940.9,0
+GREE.US,D,20180918,000000,66.761,67.497,66.761,67.497,685.8,0
+GREE.US,D,20180919,000000,67.416,67.986,67.008,67.008,1185.9,0
+GREE.US,D,20180920,000000,67.008,68.233,67.008,67.25,1319.9,0
+GREE.US,D,20180921,000000,67.868,73.39,67.25,72.649,3885.6,0
+GREE.US,D,20180924,000000,71.913,72.649,70.688,71.913,3660.5,0
+GREE.US,D,20180925,000000,72.649,73.143,71.424,72.649,2111,0
+GREE.US,D,20180926,000000,73.143,73.39,71.177,71.671,1272,0
+GREE.US,D,20180927,000000,72.16,73.879,71.671,72.407,4544.9,0
+GREE.US,D,20180928,000000,71.671,72.649,71.177,71.177,301.8,0
+GREE.US,D,20181001,000000,71.177,73.143,71.177,71.177,1448.8,0
+GREE.US,D,20181002,000000,71.424,73.143,71.177,71.913,885.1,0
+GREE.US,D,20181003,000000,72.649,72.649,71.424,71.671,489.4,0
+GREE.US,D,20181004,000000,71.177,71.486,69.976,70.935,795,0
+GREE.US,D,20181005,000000,71.177,71.177,66.4,67.744,1856.8,0
+GREE.US,D,20181008,000000,67.25,68.233,66.566,67.25,519.3,0
+GREE.US,D,20181009,000000,66.761,67.744,66.761,66.761,509.7,0
+GREE.US,D,20181010,000000,66.761,67.497,66.025,66.761,1693.3,0
+GREE.US,D,20181011,000000,66.761,67.744,65.721,66.514,1803.1,0
+GREE.US,D,20181012,000000,66.761,67.497,66.272,67.25,918.6,0
+GREE.US,D,20181015,000000,66.761,66.761,65.289,66.025,671.7,0
+GREE.US,D,20181016,000000,66.272,66.514,65.289,65.289,572.7,0
+GREE.US,D,20181017,000000,65.778,66.761,65.778,66.514,289.2,0
+GREE.US,D,20181018,000000,65.802,66.761,65.802,66.761,428.8,0
+GREE.US,D,20181019,000000,66.272,66.761,66.025,66.272,327,0
+GREE.US,D,20181022,000000,66.272,66.761,66.272,66.272,1283.6,0
+GREE.US,D,20181023,000000,66.272,66.761,65.778,66.761,929.1,0
+GREE.US,D,20181024,000000,65.845,67.497,65.778,66.761,1593.4,0
+GREE.US,D,20181025,000000,66.025,67.497,65.778,66.761,443,0
+GREE.US,D,20181026,000000,66.272,67.497,65.778,66.514,731,0
+GREE.US,D,20181029,000000,66.272,66.514,65.778,66.391,259.2,0
+GREE.US,D,20181030,000000,66.272,67.008,66.272,66.761,227.6,0
+GREE.US,D,20181031,000000,67.008,67.497,66.348,66.514,537.6,0
+GREE.US,D,20181101,000000,67.008,67.008,66.272,66.514,1147.8,0
+GREE.US,D,20181102,000000,67.008,67.497,66.514,67.008,885.4,0
+GREE.US,D,20181105,000000,67.421,68.646,66.761,66.761,500.4,0
+GREE.US,D,20181106,000000,67.008,67.986,66.761,67.008,2464.5,0
+GREE.US,D,20181107,000000,68.48,68.48,67.008,67.008,196.9,0
+GREE.US,D,20181108,000000,67.497,74.368,67.497,70.688,5421.8,0
+GREE.US,D,20181109,000000,70.199,70.688,68.48,68.48,418,0
+GREE.US,D,20181112,000000,68.48,69.216,68.48,68.48,77.4,0
+GREE.US,D,20181113,000000,68.48,68.48,67.497,67.497,470.1,0
+GREE.US,D,20181114,000000,67.497,67.986,66.761,67.25,1358.4,0
+GREE.US,D,20181115,000000,66.761,67.236,66.761,67.008,651.1,0
+GREE.US,D,20181116,000000,66.761,67.008,66.514,66.514,158.6,0
+GREE.US,D,20181119,000000,66.272,66.514,65.294,66.514,11901.2,0
+GREE.US,D,20181120,000000,66.025,66.514,65.531,66.025,2314.8,0
+GREE.US,D,20181121,000000,66.025,66.761,66.025,66.761,462.2,0
+GREE.US,D,20181123,000000,66.272,67.008,66.272,66.761,375.1,0
+GREE.US,D,20181126,000000,66.514,66.514,66.272,66.272,631.1,0
+GREE.US,D,20181127,000000,66.272,66.604,66.272,66.514,549.6,0
+GREE.US,D,20181128,000000,66.272,66.761,65.289,65.778,3798.4,0
+GREE.US,D,20181129,000000,67.008,68.722,65.37,68.722,1829.1,0
+GREE.US,D,20181130,000000,68.48,69.093,66.025,66.025,1841.7,0
+GREE.US,D,20181203,000000,66.272,66.6,65.65,65.778,3222.2,0
+GREE.US,D,20181204,000000,65.531,66.025,65.289,65.289,4805.1,0
+GREE.US,D,20181206,000000,65.042,65.289,62.834,64.795,2211.1,0
+GREE.US,D,20181207,000000,64.306,65.531,62.587,64.059,565.8,0
+GREE.US,D,20181210,000000,64.306,65.289,63.817,64.306,1086.6,0
+GREE.US,D,20181211,000000,64.306,64.306,63.974,64.059,90.6,0
+GREE.US,D,20181212,000000,64.306,64.306,57.435,60.503,4479.7,0
+GREE.US,D,20181213,000000,60.133,62.098,56.206,58.907,2878.8,0
+GREE.US,D,20181214,000000,58.907,59.397,58.661,58.907,890.2,0
+GREE.US,D,20181217,000000,58.414,60.379,57.473,59.89,1141.2,0
+GREE.US,D,20181218,000000,59.397,60.133,56.082,57.678,2684,0
+GREE.US,D,20181219,000000,57.678,58.661,56.942,57.925,1813.4,0
+GREE.US,D,20181220,000000,57.435,58.414,57.189,57.678,740.6,0
+GREE.US,D,20181221,000000,57.678,59.15,55.717,57.678,2823.3,0
+GREE.US,D,20181224,000000,57.925,58.661,57.435,58.414,881.7,0
+GREE.US,D,20181226,000000,60.133,60.869,58.907,60.133,2597.1,0
+GREE.US,D,20181227,000000,59.89,60.626,59.397,60.133,9915.7,0
+GREE.US,D,20181228,000000,60.133,62.34,60.133,61.362,4752.9,0
+GREE.US,D,20181231,000000,61.605,63.817,60.379,60.379,830.6,0
+GREE.US,D,20190102,000000,60.133,61.115,60.133,60.869,1978,0
+GREE.US,D,20190103,000000,60.626,62.34,60.379,60.379,1125.4,0
+GREE.US,D,20190104,000000,60.869,61.058,60.626,60.869,1211.1,0
+GREE.US,D,20190107,000000,60.869,60.869,60.133,60.379,401.8,0
+GREE.US,D,20190108,000000,60.133,60.503,60.133,60.379,1076.4,0
+GREE.US,D,20190109,000000,60.133,60.379,60.133,60.379,461.4,0
+GREE.US,D,20190110,000000,60.379,60.869,59.89,60.379,227.3,0
+GREE.US,D,20190111,000000,60.379,60.869,60.251,60.379,189.1,0
+GREE.US,D,20190114,000000,60.379,60.869,60.379,60.379,406.9,0
+GREE.US,D,20190115,000000,60.65,61.115,60.626,61.115,355.1,0
+GREE.US,D,20190116,000000,62.587,62.587,61.362,61.605,351.5,0
+GREE.US,D,20190117,000000,61.362,62.587,61.362,61.362,347,0
+GREE.US,D,20190118,000000,61.362,61.605,60.869,61.115,606.3,0
+GREE.US,D,20190122,000000,60.626,61.362,60.626,61.115,462.8,0
+GREE.US,D,20190123,000000,61.362,61.595,61.362,61.362,338.9,0
+GREE.US,D,20190124,000000,62.098,62.098,61.362,61.362,1714.5,0
+GREE.US,D,20190125,000000,62.587,63.323,61.851,62.834,428.6,0
+GREE.US,D,20190128,000000,62.34,62.34,61.605,61.605,30.2,0
+GREE.US,D,20190129,000000,61.362,63.195,60.869,61.362,852.5,0
+GREE.US,D,20190130,000000,61.605,61.605,60.869,61.301,445.7,0
+GREE.US,D,20190131,000000,60.626,61.196,60.626,60.626,1167.2,0
+GREE.US,D,20190201,000000,60.626,63.817,60.626,61.115,597.9,0
+GREE.US,D,20190204,000000,62.155,62.155,60.626,60.626,72.9,0
+GREE.US,D,20190205,000000,60.869,62.587,60.379,60.379,582.9,0
+GREE.US,D,20190206,000000,60.379,61.605,60.379,60.379,188.8,0
+GREE.US,D,20190207,000000,60.379,60.379,59.397,59.643,526.8,0
+GREE.US,D,20190208,000000,59.397,60.626,59.15,59.643,425.1,0
+GREE.US,D,20190211,000000,59.397,61.115,59.15,59.15,229.3,0
+GREE.US,D,20190212,000000,61.115,61.115,58.414,58.414,548.1,0
+GREE.US,D,20190213,000000,59.15,60.379,58.661,59.15,109.5,0
+GREE.US,D,20190214,000000,59.15,60.379,58.907,58.907,2419.5,0
+GREE.US,D,20190215,000000,57.744,60.622,57.744,57.925,249.4,0
+GREE.US,D,20190219,000000,57.678,58.661,57.189,58.661,1162.2,0
+GREE.US,D,20190220,000000,58.642,59.591,57.435,57.925,1673.6,0
+GREE.US,D,20190221,000000,55.47,58.661,55.47,57.678,485.3,0
+GREE.US,D,20190222,000000,57.435,60.133,57.435,57.925,148.2,0
+GREE.US,D,20190225,000000,57.435,59.15,57.435,58.907,789.4,0
+GREE.US,D,20190226,000000,58.907,60.133,58.171,58.171,503.9,0
+GREE.US,D,20190227,000000,59.643,60.337,58.414,58.907,148.9,0
+GREE.US,D,20190228,000000,61.115,61.115,58.414,58.414,319.1,0
+GREE.US,D,20190301,000000,58.414,58.414,58.171,58.171,395.7,0
+GREE.US,D,20190304,000000,57.925,58.907,57.925,58.661,188.1,0
+GREE.US,D,20190305,000000,58.907,58.907,58.661,58.661,361.2,0
+GREE.US,D,20190306,000000,60.133,61.115,58.661,58.661,368,0
+GREE.US,D,20190307,000000,58.661,59.89,57.925,59.643,400,0
+GREE.US,D,20190308,000000,58.907,58.907,56.453,56.453,954.2,0
+GREE.US,D,20190311,000000,57.189,57.678,56.761,57.146,973.4,0
+GREE.US,D,20190312,000000,57.678,57.678,56.453,57.435,521,0
+GREE.US,D,20190313,000000,57.435,59.15,54.487,55.47,2324.8,0
+GREE.US,D,20190314,000000,55.717,56.453,55.104,55.223,1186.7,0
+GREE.US,D,20190315,000000,55.228,55.251,54.245,54.487,1576.5,0
+GREE.US,D,20190318,000000,54.487,55.47,53.015,53.015,1593.1,0
+GREE.US,D,20190319,000000,53.015,54.805,52.844,53.262,3614.1,0
+GREE.US,D,20190320,000000,53.262,55.47,53.262,55.223,70.9,0
+GREE.US,D,20190321,000000,54.981,55.47,53.751,53.751,57.2,0
+GREE.US,D,20190322,000000,53.998,55.47,53.998,55.47,42.8,0
+GREE.US,D,20190325,000000,54.734,54.981,53.02,53.998,1535.7,0
+GREE.US,D,20190326,000000,54.62,55.47,53.998,54.981,292,0
+GREE.US,D,20190327,000000,53.998,54.981,53.998,54.981,169.4,0
+GREE.US,D,20190328,000000,50.807,55.964,50.807,55.964,2959.3,0
+GREE.US,D,20190329,000000,55.223,55.964,55.223,55.47,1141,0
+GREE.US,D,20190401,000000,55.47,56.453,55.47,55.47,916.7,0
+GREE.US,D,20190402,000000,55.75,57.435,55.47,57.189,2160.5,0
+GREE.US,D,20190403,000000,56.942,56.942,53.509,53.509,8887.4,0
+GREE.US,D,20190404,000000,55.223,55.717,53.775,53.998,247.7,0
+GREE.US,D,20190405,000000,53.509,55.223,53.509,53.751,2167,0
+GREE.US,D,20190408,000000,53.751,53.998,53.015,53.015,578.3,0
+GREE.US,D,20190409,000000,53.262,53.998,53.015,53.015,658.2,0
+GREE.US,D,20190410,000000,52.773,54.017,52.773,52.773,412,0
+GREE.US,D,20190411,000000,53.015,53.998,52.597,53.262,1308.2,0
+GREE.US,D,20190412,000000,53.262,56.049,52.773,54.734,548,0
+GREE.US,D,20190415,000000,54.734,54.981,53.998,54.487,142.7,0
+GREE.US,D,20190416,000000,54.487,55.223,53.509,53.509,500.5,0
+GREE.US,D,20190417,000000,53.751,53.751,52.773,52.773,711.7,0
+GREE.US,D,20190418,000000,52.929,52.929,52.526,52.711,247.3,0
+GREE.US,D,20190422,000000,52.032,52.735,52.032,52.526,1200.4,0
+GREE.US,D,20190423,000000,52.526,52.773,52.17,52.17,368.6,0
+GREE.US,D,20190424,000000,52.032,53.509,52.032,52.773,623.7,0
+GREE.US,D,20190425,000000,52.953,53.509,52.773,53.509,277.7,0
+GREE.US,D,20190426,000000,53.015,53.281,52.773,52.773,684.9,0
+GREE.US,D,20190429,000000,52.773,53.252,52.773,53.015,237.2,0
+GREE.US,D,20190430,000000,53.015,53.262,52.597,53.015,242.5,0
+GREE.US,D,20190501,000000,52.526,53.015,52.198,52.279,581.2,0
+GREE.US,D,20190502,000000,52.279,53.262,52.279,52.279,29.8,0
+GREE.US,D,20190503,000000,53.257,53.509,52.032,53.509,535.1,0
+GREE.US,D,20190506,000000,51.79,53.509,51.79,52.526,1609.5,0
+GREE.US,D,20190507,000000,52.279,53.509,51.79,51.79,3162.6,0
+GREE.US,D,20190508,000000,51.543,53.509,51.296,53.509,156.1,0
+GREE.US,D,20190509,000000,51.054,53.262,51.054,53.262,349.6,0
+GREE.US,D,20190510,000000,52.526,53.262,52.526,52.773,1849.9,0
+GREE.US,D,20190513,000000,52.279,52.82,52.032,52.279,885.5,0
+GREE.US,D,20190514,000000,61.362,68.233,58.907,59.397,48229,0
+GREE.US,D,20190515,000000,58.907,61.115,58.171,59.15,5467.1,0
+GREE.US,D,20190516,000000,58.907,59.643,57.925,59.254,2514.2,0
+GREE.US,D,20190517,000000,58.907,59.767,57.925,58.171,4359.5,0
+GREE.US,D,20190520,000000,58.171,58.661,57.564,57.678,1594.9,0
+GREE.US,D,20190521,000000,57.967,58.048,57.435,57.678,1286.1,0
+GREE.US,D,20190522,000000,58.148,58.661,56.453,56.514,1754.3,0
+GREE.US,D,20190523,000000,55.964,58.414,55.964,56.206,2134.3,0
+GREE.US,D,20190524,000000,56.206,58.171,56.206,56.7,2492.2,0
+GREE.US,D,20190528,000000,57.435,57.554,55.47,55.47,4059.7,0
+GREE.US,D,20190529,000000,55.223,56.942,54.981,55.223,2049.2,0
+GREE.US,D,20190530,000000,55.223,57.065,54.981,55.104,2448.5,0
+GREE.US,D,20190531,000000,54.981,54.981,53.846,54.734,2539.9,0
+GREE.US,D,20190603,000000,50.56,51.543,42.668,42.706,35935,0
+GREE.US,D,20190604,000000,42.953,43.447,38.779,39.273,32477.2,0
+GREE.US,D,20190605,000000,40.009,40.484,36.571,36.818,25004.5,0
+GREE.US,D,20190606,000000,36.818,39.026,36.438,38.532,2777.1,0
+GREE.US,D,20190607,000000,39.515,40.498,39.026,40.251,3821.4,0
+GREE.US,D,20190610,000000,40.498,41.234,40.009,40.498,2739.9,0
+GREE.US,D,20190611,000000,40.987,40.987,38.29,39.026,1337.7,0
+GREE.US,D,20190612,000000,39.762,39.762,38.02,39.515,3016.7,0
+GREE.US,D,20190613,000000,38.532,40.009,38.532,40.009,1354.5,0
+GREE.US,D,20190614,000000,39.515,39.515,38.779,39.273,603.4,0
+GREE.US,D,20190617,000000,39.273,39.762,38.779,39.026,2479.9,0
+GREE.US,D,20190618,000000,39.273,40.009,38.779,39.15,2122.4,0
+GREE.US,D,20190619,000000,39.221,39.762,38.779,39.273,7522.5,0
+GREE.US,D,20190620,000000,39.026,39.762,38.532,38.779,6484.7,0
+GREE.US,D,20190621,000000,38.727,39.273,38.043,39.273,4581.9,0
+GREE.US,D,20190624,000000,38.779,38.855,38.29,38.29,4038.2,0
+GREE.US,D,20190625,000000,38.043,38.727,37.061,38.532,1549,0
+GREE.US,D,20190626,000000,38.29,38.779,37.797,37.797,1318.5,0
+GREE.US,D,20190627,000000,37.554,38.043,37.307,38.043,2624.4,0
+GREE.US,D,20190628,000000,39.026,39.762,37.307,39.762,8157.4,0
+GREE.US,D,20190701,000000,39.515,39.515,37.307,37.307,5562.7,0
+GREE.US,D,20190702,000000,37.554,38.333,37.307,37.797,5868.4,0
+GREE.US,D,20190703,000000,37.554,38.29,37.307,38.29,4543.8,0
+GREE.US,D,20190705,000000,38.096,38.29,37.554,38.229,999.1,0
+GREE.US,D,20190708,000000,37.797,38.29,37.554,37.554,1712.4,0
+GREE.US,D,20190709,000000,37.554,37.92,37.307,37.307,1704.3,0
+GREE.US,D,20190710,000000,37.554,39.273,37.307,37.554,1166.1,0
+GREE.US,D,20190711,000000,39.026,39.026,37.307,39.026,2174.8,0
+GREE.US,D,20190712,000000,38.532,38.532,37.554,37.554,2055.3,0
+GREE.US,D,20190715,000000,37.678,38.29,37.678,38.077,1804.9,0
+GREE.US,D,20190716,000000,38.532,38.532,37.554,37.554,2024,0
+GREE.US,D,20190717,000000,37.554,38.105,37.307,37.307,3810.6,0
+GREE.US,D,20190718,000000,37.345,38.043,37.307,37.307,2890.1,0
+GREE.US,D,20190719,000000,37.554,38.29,37.307,37.307,2802.9,0
+GREE.US,D,20190722,000000,37.307,37.92,37.307,37.307,1494.7,0
+GREE.US,D,20190723,000000,37.307,37.63,37.061,37.307,5232,0
+GREE.US,D,20190724,000000,37.312,38.167,36.571,38.043,5143.8,0
+GREE.US,D,20190725,000000,37.493,38.043,37.307,37.797,785.8,0
+GREE.US,D,20190726,000000,37.554,37.797,37.307,37.554,1954.8,0
+GREE.US,D,20190729,000000,37.554,38.779,37.307,38.043,1113.9,0
+GREE.US,D,20190730,000000,38.043,39.335,38.043,38.043,2291.4,0
+GREE.US,D,20190731,000000,38.532,39.762,38.043,38.043,3163.8,0
+GREE.US,D,20190801,000000,39.026,39.762,39.026,39.026,446.1,0
+GREE.US,D,20190802,000000,39.762,39.762,38.043,39.762,890.5,0
+GREE.US,D,20190805,000000,39.515,39.515,38.043,38.043,557.6,0
+GREE.US,D,20190806,000000,38.29,39.515,38.043,38.29,356.6,0
+GREE.US,D,20190807,000000,38.043,38.779,37.307,37.797,1667.3,0
+GREE.US,D,20190808,000000,38.043,39.515,37.797,38.043,838.9,0
+GREE.US,D,20190809,000000,38.29,39.273,38.29,39.026,2140.1,0
+GREE.US,D,20190812,000000,38.779,39.026,37.307,38.689,2344.7,0
+GREE.US,D,20190813,000000,38.105,39.245,38.043,38.043,230.7,0
+GREE.US,D,20190814,000000,38.779,38.779,37.554,37.678,2350.4,0
+GREE.US,D,20190815,000000,40.009,40.009,36.571,37.797,9482.1,0
+GREE.US,D,20190816,000000,37.797,40.565,37.307,40.009,14474.9,0
+GREE.US,D,20190819,000000,40.251,41.234,39.515,40.745,12684.3,0
+GREE.US,D,20190820,000000,41.234,41.234,40.251,41.234,2655.9,0
+GREE.US,D,20190821,000000,40.987,42.217,40.702,42.217,5661.8,0
+GREE.US,D,20190822,000000,42.464,42.464,40.009,41.234,1402.7,0
+GREE.US,D,20190823,000000,40.56,40.664,40.009,40.251,760.6,0
+GREE.US,D,20190826,000000,40.251,40.745,38.29,40.251,4599.7,0
+GREE.US,D,20190827,000000,40.299,40.375,39.026,39.734,3171.8,0
+GREE.US,D,20190828,000000,39.273,39.762,39.026,39.515,470.6,0
+GREE.US,D,20190829,000000,39.544,40.251,39.515,39.762,478.1,0
+GREE.US,D,20190830,000000,39.762,40.498,39.762,40.009,218.5,0
+GREE.US,D,20190903,000000,40.009,40.745,40.009,40.498,1271.3,0
+GREE.US,D,20190904,000000,40.536,40.702,40.009,40.418,594.4,0
+GREE.US,D,20190905,000000,40.251,41.481,40.009,40.745,5331.9,0
+GREE.US,D,20190906,000000,40.498,40.498,40.498,40.498,55.4,0
+GREE.US,D,20190909,000000,40.251,40.498,40.009,40.009,2268.5,0
+GREE.US,D,20190910,000000,40.009,41.339,40.009,40.251,918.4,0
+GREE.US,D,20190911,000000,41.481,41.481,40.498,40.498,2493.9,0
+GREE.US,D,20190912,000000,40.745,40.745,40.251,40.498,3545.2,0
+GREE.US,D,20190913,000000,40.251,41.187,40.251,40.987,2362.7,0
+GREE.US,D,20190916,000000,40.987,40.987,40.498,40.745,1496.3,0
+GREE.US,D,20190917,000000,37.797,37.797,36.325,37.554,16540.3,0
+GREE.US,D,20190918,000000,37.061,37.797,37.061,37.307,1489.2,0
+GREE.US,D,20190919,000000,37.554,37.797,36.818,37.797,1590.7,0
+GREE.US,D,20190920,000000,37.554,37.797,37.061,37.554,2036.3,0
+GREE.US,D,20190923,000000,37.797,37.797,37.241,37.512,684.1,0
+GREE.US,D,20190924,000000,37.307,37.554,36.201,36.818,1069.4,0
+GREE.US,D,20190925,000000,36.818,37.554,36.818,37.061,17410.8,0
+GREE.US,D,20190926,000000,37.554,37.797,37.307,37.554,2933.1,0
+GREE.US,D,20190927,000000,37.554,38.043,37.554,37.554,3364.2,0
+GREE.US,D,20190930,000000,37.307,38.29,37.307,37.797,3806,0
+GREE.US,D,20191001,000000,38.29,38.537,37.797,38.29,6561.3,0
+GREE.US,D,20191002,000000,38.043,38.29,37.307,37.554,5592,0
+GREE.US,D,20191003,000000,37.554,38.846,37.554,38.29,5247.6,0
+GREE.US,D,20191004,000000,38.043,39.273,38.043,39.026,1646,0
+GREE.US,D,20191007,000000,39.026,40.289,38.779,40.009,1287.6,0
+GREE.US,D,20191008,000000,40.009,40.009,39.273,39.316,78.2,0
+GREE.US,D,20191009,000000,38.29,40.204,38.29,39.762,431.4,0
+GREE.US,D,20191010,000000,39.762,40.926,39.762,40.251,657.2,0
+GREE.US,D,20191011,000000,40.498,40.745,39.515,40.256,5296.1,0
+GREE.US,D,20191014,000000,40.498,40.745,39.515,40.503,3596.8,0
+GREE.US,D,20191015,000000,40.498,41.234,40.375,41.234,3133.5,0
+GREE.US,D,20191016,000000,41.643,41.97,40.987,40.987,633.9,0
+GREE.US,D,20191017,000000,40.745,41.481,40.745,40.987,200.3,0
+GREE.US,D,20191018,000000,41.334,41.947,40.498,40.498,304.6,0
+GREE.US,D,20191021,000000,40.745,41.481,40.498,40.498,515,0
+GREE.US,D,20191022,000000,40.845,40.987,40.498,40.935,559.1,0
+GREE.US,D,20191023,000000,40.745,41.424,39.52,40.745,387.8,0
+GREE.US,D,20191024,000000,40.987,41.358,40.498,40.987,619.6,0
+GREE.US,D,20191025,000000,41.41,41.723,41.41,41.481,40.2,0
+GREE.US,D,20191028,000000,41.481,42.217,40.251,41.704,1480.4,0
+GREE.US,D,20191029,000000,41.481,41.723,40.498,41.481,349.9,0
+GREE.US,D,20191030,000000,40.498,41.234,40.498,41.234,1163.8,0
+GREE.US,D,20191031,000000,41.234,41.97,40.251,40.251,324.3,0
+GREE.US,D,20191101,000000,40.745,41.481,40.251,41.481,2424,0
+GREE.US,D,20191104,000000,41.481,42.464,41.481,41.481,353.2,0
+GREE.US,D,20191105,000000,40.987,42.706,40.987,41.481,522.3,0
+GREE.US,D,20191106,000000,41.234,42.953,41.234,41.481,1908.3,0
+GREE.US,D,20191107,000000,41.481,41.97,40.251,40.251,1653.6,0
+GREE.US,D,20191108,000000,41.723,42.706,41.481,41.481,2951.6,0
+GREE.US,D,20191111,000000,48.352,52.06,47.369,47.369,11940.4,0
+GREE.US,D,20191112,000000,46.88,47.445,45.702,45.897,2590.5,0
+GREE.US,D,20191113,000000,45.897,46.633,45.65,45.65,1855.2,0
+GREE.US,D,20191114,000000,46.144,46.633,45.897,46.13,1342.1,0
+GREE.US,D,20191115,000000,46.144,46.415,45.408,45.408,1645.2,0
+GREE.US,D,20191118,000000,44.914,45.769,44.914,44.914,1662.7,0
+GREE.US,D,20191119,000000,44.914,46.144,44.914,45.408,841.4,0
+GREE.US,D,20191120,000000,45.65,47.127,44.914,45.161,1248.4,0
+GREE.US,D,20191121,000000,45.65,47.369,45.65,46.88,766.7,0
+GREE.US,D,20191122,000000,46.391,49.335,45.323,47.616,2041,0
+GREE.US,D,20191125,000000,48.105,49.582,46.88,47.863,995.3,0
+GREE.US,D,20191126,000000,48.841,49.088,47.863,48.599,1757,0
+GREE.US,D,20191127,000000,48.841,48.841,47.863,48.11,456.2,0
+GREE.US,D,20191129,000000,47.929,48.841,47.863,47.863,409.5,0
+GREE.US,D,20191202,000000,47.863,48.604,46.88,47.592,269.1,0
+GREE.US,D,20191203,000000,47.127,47.863,45.65,46.633,2292.2,0
+GREE.US,D,20191204,000000,46.021,47.863,46.021,47.369,707.7,0
+GREE.US,D,20191205,000000,47.369,47.863,46.633,46.633,356.6,0
+GREE.US,D,20191206,000000,47.037,47.863,47.037,47.127,3395.7,0
+GREE.US,D,20191209,000000,53.998,53.998,45.921,47.863,45024.3,0
+GREE.US,D,20191210,000000,48.105,50.318,46.633,49.088,24107.5,0
+GREE.US,D,20191211,000000,49.335,50.56,48.599,50.318,51056.5,0
+GREE.US,D,20191212,000000,51.543,51.543,47.369,48.599,18707.4,0
+GREE.US,D,20191213,000000,49.582,49.582,46.386,49.088,13283.1,0
+GREE.US,D,20191216,000000,50.807,53.015,49.824,50.56,39717.4,0
+GREE.US,D,20191217,000000,50.071,51.073,46.633,49.088,33878.1,0
+GREE.US,D,20191218,000000,49.088,49.188,46.633,47.493,16082.1,0
+GREE.US,D,20191219,000000,47.863,47.863,45.408,46.144,15948.2,0
+GREE.US,D,20191220,000000,46.633,48.841,46.144,46.88,15485,0
+GREE.US,D,20191223,000000,47.863,52.032,47.369,51.79,19298.1,0
+GREE.US,D,20191224,000000,51.543,52.402,50.74,52.032,5401,0
+GREE.US,D,20191226,000000,51.543,52.241,47.863,50.807,7287.4,0
+GREE.US,D,20191227,000000,52.706,62.678,50.807,55.555,25571.2,0
+GREE.US,D,20191230,000000,55.08,55.555,49.857,53.181,11307.7,0
+GREE.US,D,20191231,000000,53.181,54.131,51.757,51.757,5406.2,0
+GREE.US,D,20200102,000000,53.181,53.656,51.282,52.231,3642.3,0
+GREE.US,D,20200103,000000,52.706,53.181,51.282,51.757,5246.4,0
+GREE.US,D,20200106,000000,51.757,54.606,51.752,54.606,5536.5,0
+GREE.US,D,20200107,000000,55.08,57.454,53.656,57.454,4188.2,0
+GREE.US,D,20200108,000000,57.454,61.253,56.98,60.303,4985,0
+GREE.US,D,20200109,000000,61.728,67.426,60.303,65.527,6614.8,0
+GREE.US,D,20200110,000000,65.527,68.376,65.527,66.951,3154.6,0
+GREE.US,D,20200113,000000,66.951,67.901,66.951,67.492,1948.6,0
+GREE.US,D,20200114,000000,67.426,67.754,65.052,65.052,2397.1,0
+GREE.US,D,20200115,000000,66.001,66.001,57.929,62.203,3133.3,0
+GREE.US,D,20200116,000000,61.253,62.203,58.404,61.253,1905.8,0
+GREE.US,D,20200117,000000,61.728,61.766,59.354,59.829,1456.1,0
+GREE.US,D,20200121,000000,58.879,59.824,54.606,57.454,4176.3,0
+GREE.US,D,20200122,000000,58.404,59.354,58.404,58.879,2069.4,0
+GREE.US,D,20200123,000000,61.229,61.253,58.404,58.404,1066.2,0
+GREE.US,D,20200124,000000,58.404,59.116,58.404,58.879,735.7,0
+GREE.US,D,20200127,000000,57.454,58.404,56.98,56.98,1174.3,0
+GREE.US,D,20200128,000000,57.929,58.594,56.98,57.454,1237.1,0
+GREE.US,D,20200129,000000,56.98,57.682,55.08,56.267,2274.5,0
+GREE.US,D,20200130,000000,56.98,59.354,56.505,59.354,1399.6,0
+GREE.US,D,20200131,000000,58.404,59.116,57.929,57.929,496.1,0
+GREE.US,D,20200203,000000,58.404,58.404,57.929,57.929,264.9,0
+GREE.US,D,20200204,000000,59.354,59.354,55.555,57.929,1455.7,0
+GREE.US,D,20200205,000000,57.929,58.513,56.98,56.98,355.5,0
+GREE.US,D,20200206,000000,57.939,59.354,57.929,58.879,493,0
+GREE.US,D,20200207,000000,58.879,58.879,58.404,58.642,41,0
+GREE.US,D,20200210,000000,58.879,58.879,57.098,57.454,803.5,0
+GREE.US,D,20200211,000000,57.454,57.929,56.98,57.454,123.4,0
+GREE.US,D,20200212,000000,56.98,57.407,56.98,56.98,381.4,0
+GREE.US,D,20200213,000000,56.98,58.532,56.98,58.404,1845.4,0
+GREE.US,D,20200214,000000,57.454,57.929,57.454,57.454,730.7,0
+GREE.US,D,20200218,000000,58.404,62.203,58.404,60.778,2211.7,0
+GREE.US,D,20200219,000000,61.253,61.324,59.354,59.354,485.1,0
+GREE.US,D,20200220,000000,59.829,60.308,57.454,58.404,571.2,0
+GREE.US,D,20200221,000000,57.929,61.049,57.929,59.829,553.7,0
+GREE.US,D,20200224,000000,59.354,61.253,57.454,57.454,892.7,0
+GREE.US,D,20200225,000000,58.879,59.354,55.555,56.03,2554.6,0
+GREE.US,D,20200226,000000,58.879,58.879,55.555,55.555,503.1,0
+GREE.US,D,20200227,000000,56.03,56.937,55.555,55.555,2356.9,0
+GREE.US,D,20200228,000000,54.606,54.606,53.181,53.418,1519.7,0
+GREE.US,D,20200302,000000,53.656,54.606,53.181,53.181,1226.3,0
+GREE.US,D,20200303,000000,54.131,54.606,53.181,53.656,770.8,0
+GREE.US,D,20200304,000000,53.656,54.606,53.656,53.656,649.8,0
+GREE.US,D,20200305,000000,53.656,54.606,52.706,52.706,852,0
+GREE.US,D,20200306,000000,53.181,54.131,52.231,52.231,438.7,0
+GREE.US,D,20200309,000000,52.231,52.236,47.483,50.332,1972.1,0
+GREE.US,D,20200310,000000,52.231,52.701,47.958,50.807,2275.6,0
+GREE.US,D,20200311,000000,50.332,50.332,48.433,48.433,509.1,0
+GREE.US,D,20200312,000000,49.382,51.757,45.584,47.958,2016.8,0
+GREE.US,D,20200313,000000,46.059,48.908,45.109,48.908,1846.6,0
+GREE.US,D,20200316,000000,49.857,50.332,44.159,46.533,2004.5,0
+GREE.US,D,20200317,000000,44.634,54.606,44.634,45.812,473.6,0
+GREE.US,D,20200318,000000,45.812,49.857,45.812,48.908,2958.7,0
+GREE.US,D,20200319,000000,47.483,49.658,45.812,45.878,1706.1,0
+GREE.US,D,20200320,000000,46.059,50.622,45.821,47.488,6857.4,0
+GREE.US,D,20200323,000000,49.857,51.282,45.812,47.735,6755.3,0
+GREE.US,D,20200324,000000,49.857,50.332,47.483,48.912,2384.8,0
+GREE.US,D,20200325,000000,49.61,54.131,48.908,54.131,2562.3,0
+GREE.US,D,20200326,000000,53.893,53.893,51.282,52.706,667.1,0
+GREE.US,D,20200327,000000,52.706,52.706,49.382,51.282,2091.9,0
+GREE.US,D,20200330,000000,52.231,53.893,49.857,51.282,1935.5,0
+GREE.US,D,20200331,000000,52.379,52.379,51.757,51.757,502.6,0
+GREE.US,D,20200401,000000,52.231,53.656,48.908,49.382,3308.9,0
+GREE.US,D,20200402,000000,52.231,52.231,49.283,50.807,351.1,0
+GREE.US,D,20200403,000000,50.807,51.757,48.433,49.857,434,0
+GREE.US,D,20200406,000000,48.433,53.181,48.433,52.231,2439.1,0
+GREE.US,D,20200407,000000,53.656,56.182,52.022,53.656,1848.8,0
+GREE.US,D,20200408,000000,54.131,56.98,53.656,55.555,1826.3,0
+GREE.US,D,20200409,000000,56.03,57.098,53.656,54.606,3211.9,0
+GREE.US,D,20200413,000000,54.606,59.354,54.606,56.505,3067.5,0
+GREE.US,D,20200414,000000,57.929,62.678,57.454,62.227,3122.4,0
+GREE.US,D,20200415,000000,64.577,66.001,58.642,64.102,1258.9,0
+GREE.US,D,20200416,000000,66.001,68.85,63.627,65.052,4185.4,0
+GREE.US,D,20200417,000000,65.052,65.527,63.152,65.09,867.7,0
+GREE.US,D,20200420,000000,66.001,69.482,64.102,67.554,4479.2,0
+GREE.US,D,20200421,000000,67.901,68.85,64.577,65.052,1674.6,0
+GREE.US,D,20200422,000000,66.001,66.951,64.577,65.527,1404.9,0
+GREE.US,D,20200423,000000,66.951,69.325,66.476,66.951,1622.5,0
+GREE.US,D,20200424,000000,66.951,68.376,66.476,66.951,1181.1,0
+GREE.US,D,20200427,000000,67.426,72.174,67.426,70.275,1726.3,0
+GREE.US,D,20200428,000000,69.325,70.75,67.901,67.901,2930.3,0
+GREE.US,D,20200429,000000,68.376,71.699,67.901,69.325,1898.9,0
+GREE.US,D,20200430,000000,68.85,69.325,66.951,66.951,882.2,0
+GREE.US,D,20200501,000000,67.901,68.585,61.728,65.052,1235.1,0
+GREE.US,D,20200504,000000,64.577,68.85,62.678,66.476,1381.3,0
+GREE.US,D,20200505,000000,66.951,68.85,64.577,67.901,1437.8,0
+GREE.US,D,20200506,000000,68.376,68.376,64.34,65.527,602,0
+GREE.US,D,20200507,000000,67.426,67.896,65.527,65.527,607.9,0
+GREE.US,D,20200508,000000,66.476,68.85,65.052,66.951,1560.1,0
+GREE.US,D,20200511,000000,66.951,69.325,64.102,65.527,2070.9,0
+GREE.US,D,20200512,000000,65.052,66.491,64.102,64.102,1318.3,0
+GREE.US,D,20200513,000000,66.476,66.476,56.505,59.354,6165.7,0
+GREE.US,D,20200514,000000,57.929,58.718,56.03,57.929,1111.7,0
+GREE.US,D,20200515,000000,56.505,57.929,55.08,56.98,1028.7,0
+GREE.US,D,20200518,000000,58.404,62.678,56.98,60.303,3365.2,0
+GREE.US,D,20200519,000000,62.203,62.203,57.929,59.829,1618.6,0
+GREE.US,D,20200520,000000,59.829,63.152,59.354,63.152,1783.9,0
+GREE.US,D,20200521,000000,63.152,63.152,62.203,62.203,466.7,0
+GREE.US,D,20200522,000000,62.203,65.052,59.829,65.052,2127.7,0
+GREE.US,D,20200526,000000,63.528,66.001,60.303,61.728,1381,0
+GREE.US,D,20200527,000000,63.152,64.577,60.308,61.253,782.6,0
+GREE.US,D,20200528,000000,61.728,63.152,59.829,60.778,734.1,0
+GREE.US,D,20200529,000000,61.253,61.728,59.829,61.253,656.4,0
+GREE.US,D,20200601,000000,61.253,62.678,59.354,61.728,748.9,0
+GREE.US,D,20200602,000000,61.253,61.728,59.354,60.303,692.1,0
+GREE.US,D,20200603,000000,61.253,61.253,56.98,58.879,2024,0
+GREE.US,D,20200604,000000,59.354,60.778,57.929,59.354,910.5,0
+GREE.US,D,20200605,000000,60.303,61.253,56.98,59.354,4122.4,0
+GREE.US,D,20200608,000000,59.354,61.253,58.879,60.303,3110,0
+GREE.US,D,20200609,000000,59.354,60.066,57.454,59.354,2051.1,0
+GREE.US,D,20200610,000000,59.829,60.778,58.404,60.303,2642.2,0
+GREE.US,D,20200611,000000,59.829,59.829,58.404,59.354,668.8,0
+GREE.US,D,20200612,000000,59.829,60.778,57.929,60.303,1078.2,0
+GREE.US,D,20200615,000000,60.303,62.369,59.829,61.728,2915.5,0
+GREE.US,D,20200616,000000,63.627,66.476,62.678,63.627,1886.4,0
+GREE.US,D,20200617,000000,65.052,68.85,65.052,67.426,2484.3,0
+GREE.US,D,20200618,000000,68.85,72.174,66.951,68.376,2852.1,0
+GREE.US,D,20200619,000000,72.649,72.649,66.951,70.275,1724.9,0
+GREE.US,D,20200622,000000,71.225,79.297,69.62,77.397,13417.4,0
+GREE.US,D,20200623,000000,78.347,80.721,74.548,75.973,7601.4,0
+GREE.US,D,20200624,000000,75.973,75.973,67.901,70.75,4708.4,0
+GREE.US,D,20200625,000000,72.649,73.599,71.699,73.599,1974.5,0
+GREE.US,D,20200626,000000,74.074,75.498,61.253,64.102,4467.8,0
+GREE.US,D,20200629,000000,65.052,67.426,63.447,67.426,1365.1,0
+GREE.US,D,20200630,000000,67.901,67.901,65.527,66.951,982.4,0
+GREE.US,D,20200701,000000,66.476,66.614,65.527,65.527,483.6,0
+GREE.US,D,20200702,000000,65.527,67.825,65.527,66.476,1480.8,0
+GREE.US,D,20200706,000000,67.426,67.901,65.527,66.476,2029.3,0
+GREE.US,D,20200707,000000,66.476,66.476,64.577,64.577,1061.6,0
+GREE.US,D,20200708,000000,65.527,66.001,61.728,63.627,612.8,0
+GREE.US,D,20200709,000000,65.341,65.341,61.253,61.965,1409.4,0
+GREE.US,D,20200710,000000,61.728,64.23,60.303,63.152,1868.7,0
+GREE.US,D,20200713,000000,63.627,66.277,61.728,64.577,2640.1,0
+GREE.US,D,20200714,000000,65.052,66.476,64.102,66.476,1221.8,0
+GREE.US,D,20200715,000000,66.476,75.474,64.577,68.376,4451.6,0
+GREE.US,D,20200716,000000,67.901,70.275,64.582,70.275,1072.7,0
+GREE.US,D,20200717,000000,70.275,71.225,69.325,71.011,476,0
+GREE.US,D,20200720,000000,70.275,73.599,68.85,69.8,1542.4,0
+GREE.US,D,20200721,000000,69.325,71.225,65.527,66.476,1282,0
+GREE.US,D,20200722,000000,66.476,69.088,66.476,69.088,776.7,0
+GREE.US,D,20200723,000000,68.85,71.225,66.476,69.8,573.1,0
+GREE.US,D,20200724,000000,69.8,71.225,66.476,69.8,1739,0
+GREE.US,D,20200727,000000,72.174,73.119,68.513,69.325,829.8,0
+GREE.US,D,20200728,000000,70.275,72.174,68,70.75,1057.7,0
+GREE.US,D,20200729,000000,72.649,73.124,70.75,71.699,659.6,0
+GREE.US,D,20200730,000000,72.649,83.095,71.699,77.872,7053.3,0
+GREE.US,D,20200731,000000,79.772,89.743,79.297,79.297,5333.6,0
+GREE.US,D,20200803,000000,79.772,86.894,73.124,74.548,5500.2,0
+GREE.US,D,20200804,000000,77.397,84.99,77.397,81.671,2152.8,0
+GREE.US,D,20200805,000000,78.822,82.279,78.822,80.246,1430.9,0
+GREE.US,D,20200806,000000,80.721,81.671,78.822,79.772,2997,0
+GREE.US,D,20200807,000000,78.822,79.772,71.699,76.923,4087.8,0
+GREE.US,D,20200810,000000,76.448,76.975,74.548,76.448,750.8,0
+GREE.US,D,20200811,000000,74.548,84.995,74.548,75.973,5338.3,0
+GREE.US,D,20200812,000000,75.973,81.044,75.498,79.8,4120,0
+GREE.US,D,20200813,000000,79.772,80.721,75.973,77.635,1024,0
+GREE.US,D,20200814,000000,78.822,80.721,76.923,78.347,1876,0
+GREE.US,D,20200817,000000,79.772,80.721,77.397,80.246,1259.8,0
+GREE.US,D,20200818,000000,79.297,81.196,77.397,78.822,2627.5,0
+GREE.US,D,20200819,000000,78.822,82.616,78.822,82.146,3256.5,0
+GREE.US,D,20200820,000000,81.671,82.621,78.822,81.671,3134,0
+GREE.US,D,20200821,000000,83.095,87.844,82.146,86.894,5118.9,0
+GREE.US,D,20200824,000000,88.793,96.87,87.844,95.92,9420.1,0
+GREE.US,D,20200825,000000,98.29,113.96,95.92,103.51,16627.1,0
+GREE.US,D,20200826,000000,104.46,105.89,97.82,103.99,4554.3,0
+GREE.US,D,20200827,000000,103.51,103.51,94.016,99.71,2318.3,0
+GREE.US,D,20200828,000000,99.71,100.43,94.012,94.012,2442.2,0
+GREE.US,D,20200831,000000,96.87,97.29,88.808,93.067,2155.1,0
+GREE.US,D,20200901,000000,94.016,94.966,85.469,88.793,3631.2,0
+GREE.US,D,20200902,000000,87.369,93.542,87.369,92.117,4501.2,0
+GREE.US,D,20200903,000000,92.592,94.966,85.944,86.419,2427,0
+GREE.US,D,20200904,000000,86.419,91.642,86.419,89.743,2128.6,0
+GREE.US,D,20200908,000000,90.218,113.48,90.218,102.8,17534.5,0
+GREE.US,D,20200909,000000,103.51,111.11,92.117,94.491,11440.4,0
+GREE.US,D,20200910,000000,95.44,101.14,91.167,94.491,4311.3,0
+GREE.US,D,20200911,000000,94.491,98.09,90.693,93.603,1171,0
+GREE.US,D,20200914,000000,94.966,99.24,93.542,96.39,2797.1,0
+GREE.US,D,20200915,000000,98.76,99.24,94.491,94.966,2136.3,0
+GREE.US,D,20200916,000000,96.87,99.24,95.44,96.87,1936.4,0
+GREE.US,D,20200917,000000,96.87,97.82,90.693,92.355,3601,0
+GREE.US,D,20200918,000000,91.642,95.44,85.944,87.844,6383.8,0
+GREE.US,D,20200921,000000,86.894,94.966,84.52,87.369,3017.8,0
+GREE.US,D,20200922,000000,87.844,90.218,85.469,86.894,1058.1,0
+GREE.US,D,20200923,000000,85.944,85.944,81.671,81.671,3965.7,0
+GREE.US,D,20200924,000000,80.721,83.57,76.923,81.196,2262.8,0
+GREE.US,D,20200925,000000,81.196,84.572,78.347,83.57,1834.4,0
+GREE.US,D,20200928,000000,86.419,86.894,84.045,84.045,992.6,0
+GREE.US,D,20200929,000000,84.045,86.419,83.095,84.52,1036.9,0
+GREE.US,D,20200930,000000,84.52,86.419,83.57,85.469,511.5,0
+GREE.US,D,20201001,000000,84.52,87.844,81.196,86.894,3739.5,0
+GREE.US,D,20201002,000000,85.944,87.369,82.625,86.894,717.3,0
+GREE.US,D,20201005,000000,86.894,87.844,83.095,86.894,1839.9,0
+GREE.US,D,20201006,000000,86.894,87.369,84.045,86.419,2258.4,0
+GREE.US,D,20201007,000000,85.232,86.419,79.297,82.621,3724.7,0
+GREE.US,D,20201008,000000,83.57,87.369,83.57,84.995,1246.3,0
+GREE.US,D,20201009,000000,85.232,86.025,80.911,82.621,3001.9,0
+GREE.US,D,20201012,000000,82.146,85.469,81.671,81.671,1303.2,0
+GREE.US,D,20201013,000000,84.52,91.167,81.671,89.743,2729,0
+GREE.US,D,20201014,000000,89.743,96.39,87.369,95.92,3069.6,0
+GREE.US,D,20201015,000000,90.669,106.36,90.669,103.75,9086,0
+GREE.US,D,20201016,000000,107.31,116.55,104.94,111.59,13687.3,0
+GREE.US,D,20201019,000000,116.33,116.33,103.04,104.94,8281.6,0
+GREE.US,D,20201020,000000,104.94,105.48,95.92,96.87,5321.7,0
+GREE.US,D,20201021,000000,97.34,104.94,97.34,99.71,3199.7,0
+GREE.US,D,20201022,000000,101.14,103.04,98.29,102.56,2482.9,0
+GREE.US,D,20201023,000000,103.04,104.94,99.71,103.99,1608.7,0
+GREE.US,D,20201026,000000,105.89,105.89,97.44,103.51,1461.2,0
+GREE.US,D,20201027,000000,97.82,103.51,97.82,103.04,873.8,0
+GREE.US,D,20201028,000000,103.04,103.5,96.63,101.14,3271.7,0
+GREE.US,D,20201029,000000,101.14,107.5,101.14,107.31,5165.8,0
+GREE.US,D,20201030,000000,108.26,113.01,104.46,109.69,3221.9,0
+GREE.US,D,20201102,000000,113.96,113.96,102.56,105.89,2640.6,0
+GREE.US,D,20201103,000000,107.31,110.64,101.61,103.51,862.3,0
+GREE.US,D,20201104,000000,104.46,107.31,102.56,103.51,844.9,0
+GREE.US,D,20201105,000000,103.51,106.84,101.61,102.09,1253.6,0
+GREE.US,D,20201106,000000,89.268,98.29,87.274,93.067,9298.6,0
+GREE.US,D,20201109,000000,94.966,96.68,90.218,92.592,3173,0
+GREE.US,D,20201110,000000,90.693,99.24,90.693,95.92,1590.4,0
+GREE.US,D,20201111,000000,97.34,97.58,94.966,94.966,1104.5,0
+GREE.US,D,20201112,000000,97.82,97.82,91.167,92.592,1504.8,0
+GREE.US,D,20201113,000000,93.594,94.966,90.693,92.117,825.7,0
+GREE.US,D,20201116,000000,90.693,94.491,90.218,91.642,1032.8,0
+GREE.US,D,20201117,000000,93.067,94.491,91.167,94.016,988.8,0
+GREE.US,D,20201118,000000,94.966,94.966,92.117,94.016,1045.7,0
+GREE.US,D,20201119,000000,94.016,94.016,91.167,92.592,1314.6,0
+GREE.US,D,20201120,000000,92.592,94.016,91.642,92.592,1405.5,0
+GREE.US,D,20201123,000000,94.016,94.016,91.167,92.117,987.8,0
+GREE.US,D,20201124,000000,92.117,93.542,88.793,92.431,1551.1,0
+GREE.US,D,20201125,000000,92.592,93.067,90.218,91.167,1613.6,0
+GREE.US,D,20201127,000000,91.167,91.861,89.268,91.167,1514.5,0
+GREE.US,D,20201130,000000,90.118,94.016,90.118,94.016,2621.1,0
+GREE.US,D,20201201,000000,94.966,96.87,93.542,95.92,3905.6,0
+GREE.US,D,20201202,000000,94.491,96.39,93.542,94.966,1330.5,0
+GREE.US,D,20201203,000000,94.966,102.75,94.966,99.24,3235.6,0
+GREE.US,D,20201204,000000,99.71,100.78,98.29,100.19,1057.1,0
+GREE.US,D,20201207,000000,100.19,104.46,100.19,103.99,1534.7,0
+GREE.US,D,20201208,000000,102.09,102.09,94.016,94.491,4100.7,0
+GREE.US,D,20201209,000000,95.92,100.19,94.491,97.82,1604.4,0
+GREE.US,D,20201210,000000,97.34,99.24,95.81,96.87,906,0
+GREE.US,D,20201211,000000,97.34,102.09,94.491,95.92,3129.7,0
+GREE.US,D,20201214,000000,98.76,99.24,95.92,98.76,1394,0
+GREE.US,D,20201215,000000,100.19,100.66,98.76,100.19,1320.4,0
+GREE.US,D,20201216,000000,100.66,102.09,99.25,99.71,1219.2,0
+GREE.US,D,20201217,000000,100.19,101.14,96.39,99.24,1808.8,0
+GREE.US,D,20201218,000000,98.29,101.14,96.87,97.34,1923.3,0
+GREE.US,D,20201221,000000,97.82,100.66,97.34,100.66,2230.5,0
+GREE.US,D,20201222,000000,99.24,100.8,97.82,100.66,2521,0
+GREE.US,D,20201223,000000,94.966,97.34,90.693,95.44,7628.1,0
+GREE.US,D,20201224,000000,94.966,99.24,94.016,98.99,1464.6,0
+GREE.US,D,20201228,000000,100.19,101.61,99.24,99.71,983.6,0
+GREE.US,D,20201229,000000,99.24,102.09,96.39,98.29,1417.4,0
+GREE.US,D,20201230,000000,97.92,100.66,95.92,99.71,831,0
+GREE.US,D,20201231,000000,101.61,109.21,97.34,104.46,8841.8,0
+GREE.US,D,20210104,000000,106.84,106.84,102.09,103.99,2712.2,0
+GREE.US,D,20210105,000000,102.56,108.74,97.82,99.71,9966,0
+GREE.US,D,20210106,000000,100.19,103.51,98.32,100.19,3033,0
+GREE.US,D,20210107,000000,101.14,103.51,99.24,103.04,2119.1,0
+GREE.US,D,20210108,000000,103.51,107.96,98.29,102.56,4781.4,0
+GREE.US,D,20210111,000000,102.09,102.09,98.76,99.71,3632.9,0
+GREE.US,D,20210112,000000,100.19,101.09,98.76,98.76,1977.6,0
+GREE.US,D,20210113,000000,100.19,100.66,97.34,98.76,1315.7,0
+GREE.US,D,20210114,000000,99.71,101.14,95.92,97.34,3273,0
+GREE.US,D,20210115,000000,98.76,98.76,96.39,98.76,1468.8,0
+GREE.US,D,20210119,000000,98.76,103.51,96.39,103.51,7103.5,0
+GREE.US,D,20210120,000000,97.82,103.51,97.82,100.19,4678.2,0
+GREE.US,D,20210121,000000,100.19,103.51,97.82,101.14,3230.2,0
+GREE.US,D,20210122,000000,100.66,102.09,98.24,101.61,895.3,0
+GREE.US,D,20210125,000000,101.61,103.51,101.61,102.09,1998.4,0
+GREE.US,D,20210126,000000,102.09,104.94,101.14,104.46,3293.6,0
+GREE.US,D,20210127,000000,103.99,104.46,100.19,103.51,2057.2,0
+GREE.US,D,20210128,000000,103.04,104.94,98.76,104.46,2602.8,0
+GREE.US,D,20210129,000000,104.46,104.54,98.76,100.19,2847.2,0
+GREE.US,D,20210201,000000,99.24,103.99,98.55,103.04,2270.8,0
+GREE.US,D,20210202,000000,103.04,111.58,100.19,108.74,6407.2,0
+GREE.US,D,20210203,000000,108.74,120.13,106.84,116.33,5493,0
+GREE.US,D,20210204,000000,117.28,117.76,112.53,113.96,2665.4,0
+GREE.US,D,20210205,000000,115.86,117.28,113.96,116.33,1889.1,0
+GREE.US,D,20210208,000000,118.23,119.66,114.43,117.76,2466.4,0
+GREE.US,D,20210209,000000,119.66,122.03,114.43,114.91,4223.7,0
+GREE.US,D,20210210,000000,113.48,116.33,107.31,113.48,12109.7,0
+GREE.US,D,20210211,000000,113.48,117.73,106.84,108.26,8908.7,0
+GREE.US,D,20210212,000000,107.79,113.01,106.84,112.53,4341.4,0
+GREE.US,D,20210216,000000,113.48,113.96,110.64,113.01,3060.2,0
+GREE.US,D,20210217,000000,112.06,112.53,109.21,111.11,2640.2,0
+GREE.US,D,20210218,000000,109.69,113.01,106.84,109.69,2486.2,0
+GREE.US,D,20210219,000000,109.21,120.13,106.84,115.86,11022.9,0
+GREE.US,D,20210222,000000,115.86,115.86,106.84,112.06,7430.4,0
+GREE.US,D,20210223,000000,106.84,106.84,103.51,106.84,4024,0
+GREE.US,D,20210224,000000,109.21,110.64,103.99,107.31,2479.9,0
+GREE.US,D,20210225,000000,108.74,109.92,103.04,105.89,3021.7,0
+GREE.US,D,20210226,000000,106.84,107.31,98.29,101.61,1846,0
+GREE.US,D,20210301,000000,100.66,103.99,98.76,103.04,1718.6,0
+GREE.US,D,20210302,000000,102.56,104.46,99.24,103.04,1844.1,0
+GREE.US,D,20210303,000000,103.51,103.51,99.95,100.19,812.1,0
+GREE.US,D,20210304,000000,100.19,102.09,90.218,93.067,2910.6,0
+GREE.US,D,20210305,000000,94.016,96.39,90.218,94.016,2092.7,0
+GREE.US,D,20210308,000000,94.966,98.29,93.542,95.92,1104.5,0
+GREE.US,D,20210309,000000,96.87,100.1,95.92,99.24,621.1,0
+GREE.US,D,20210310,000000,99.24,99.71,96.1,97.82,1258.5,0
+GREE.US,D,20210311,000000,97.82,101.61,97.82,100.19,1000.4,0
+GREE.US,D,20210312,000000,99.71,101.61,96.99,98.76,1069.2,0
+GREE.US,D,20210315,000000,97.82,103.02,97.34,101.14,2878.9,0
+GREE.US,D,20210316,000000,102.56,102.56,99.71,100.66,968.6,0
+GREE.US,D,20210317,000000,100.66,104.46,98.29,102.09,2079.3,0
+GREE.US,D,20210318,000000,103.04,104.46,98.76,103.04,1728.1,0
+GREE.US,D,20210319,000000,103.04,104.46,99.71,101.61,1343.2,0
+GREE.US,D,20210322,000000,378.44,448.71,293.45,337.13,5951984.1,0
+GREE.US,D,20210323,000000,335.23,337.13,254.51,303.89,401679,0
+GREE.US,D,20210324,000000,292.97,303.89,217.47,217.47,144216.2,0
+GREE.US,D,20210325,000000,195.63,255.93,189.93,237.89,131522.4,0
+GREE.US,D,20210326,000000,232.83,241.69,213.67,226.97,33659.3,0
+GREE.US,D,20210329,000000,237.42,242.16,200.85,202.28,30243.5,0
+GREE.US,D,20210330,000000,206.15,219.85,200.38,209.4,19768.3,0
+GREE.US,D,20210331,000000,213.2,230.29,209.88,217.95,26385,0
+GREE.US,D,20210401,000000,218.96,236.47,209.88,217.47,19869.9,0
+GREE.US,D,20210405,000000,222.7,239.79,208.46,235.52,28563.6,0
+GREE.US,D,20210406,000000,231.24,246.44,229.34,236.47,22523,0
+GREE.US,D,20210407,000000,232.19,233.14,218.42,227.92,15330.7,0
+GREE.US,D,20210408,000000,232.19,235.04,223.17,234.57,10454.8,0
+GREE.US,D,20210409,000000,237.42,258.78,229.82,239.31,40194.8,0
+GREE.US,D,20210412,000000,249.29,261.16,230.77,236.47,29472.6,0
+GREE.US,D,20210413,000000,242.16,247.87,221.27,235.99,98731.8,0
+GREE.US,D,20210414,000000,237.14,237.14,209.88,211.77,27227.4,0
+GREE.US,D,20210415,000000,213.67,214.62,189.93,205.6,23973.7,0
+GREE.US,D,20210416,000000,201.33,202.04,178.06,180.91,24307.2,0
+GREE.US,D,20210419,000000,170.94,172.84,154.75,162.39,22521.1,0
+GREE.US,D,20210420,000000,163.55,164.77,151.95,153.37,10550.9,0
+GREE.US,D,20210421,000000,152.9,173.79,151.95,170.46,12398.9,0
+GREE.US,D,20210422,000000,172.36,188.03,163.82,165.24,14014.9,0
+GREE.US,D,20210423,000000,163.34,175.21,160.02,174.74,8932.2,0
+GREE.US,D,20210426,000000,178.06,188.98,175.69,176.16,11935.9,0
+GREE.US,D,20210427,000000,182.33,185.66,170.94,174.26,8838.9,0
+GREE.US,D,20210428,000000,176.16,190.88,173.31,190.88,7840.8,0
+GREE.US,D,20210429,000000,190.88,196.72,178.06,195.16,16112.6,0
+GREE.US,D,20210430,000000,189.93,198,180.44,180.44,7120.4,0
+GREE.US,D,20210503,000000,185.18,188.98,176.16,179.49,6979.9,0
+GREE.US,D,20210504,000000,175.69,178.49,161.44,162.87,9071.7,0
+GREE.US,D,20210505,000000,161.92,167.62,151.95,151.95,12729,0
+GREE.US,D,20210506,000000,148.24,151.95,135.8,139.13,16185.8,0
+GREE.US,D,20210507,000000,141.02,150.05,140.07,146.25,7158.1,0
+GREE.US,D,20210510,000000,146.25,146.25,137.7,138.89,8436.4,0
+GREE.US,D,20210511,000000,132.95,144.82,126.3,139.6,9162.1,0
+GREE.US,D,20210512,000000,137.7,145.77,131.53,135.8,9139.3,0
+GREE.US,D,20210513,000000,139.6,139.6,112.06,117.76,14828.6,0
+GREE.US,D,20210514,000000,118.23,139.88,118.23,130.58,9231.1,0
+GREE.US,D,20210517,000000,128.68,136.29,118.71,122.03,7520,0
+GREE.US,D,20210518,000000,123.46,129.8,121.08,124.41,6852.3,0
+GREE.US,D,20210519,000000,116.33,121.08,110.16,117.76,22890.7,0
+GREE.US,D,20210520,000000,122.51,122.98,118.71,119.66,9066.5,0
+GREE.US,D,20210521,000000,123.46,123.46,115.38,119.66,14488.7,0
+GREE.US,D,20210524,000000,120.13,122.98,116.33,121.56,14029.4,0
+GREE.US,D,20210525,000000,121.08,125.83,119.18,120.61,14362.6,0
+GREE.US,D,20210526,000000,122.98,137.23,120.61,134.85,17240.8,0
+GREE.US,D,20210527,000000,140.07,141.5,130.58,134.38,12997.7,0
+GREE.US,D,20210528,000000,130.58,134.38,128.68,133.9,5042.4,0
+GREE.US,D,20210601,000000,131.53,133.43,123.46,126.3,12424.8,0
+GREE.US,D,20210602,000000,127.73,160.02,125.12,158.59,23011.2,0
+GREE.US,D,20210603,000000,158.59,158.59,140.07,141.5,14674.9,0
+GREE.US,D,20210604,000000,146.02,168.56,142.92,163.34,79493.3,0
+GREE.US,D,20210607,000000,166.67,169.51,154.79,161.44,18711.9,0
+GREE.US,D,20210608,000000,162.87,182.81,156.69,174.74,73566.6,0
+GREE.US,D,20210609,000000,178.06,194.68,166.19,168.09,68882.3,0
+GREE.US,D,20210610,000000,172.84,220.8,169.99,205.6,340094.1,0
+GREE.US,D,20210611,000000,196.58,236.94,191.36,194.21,106257.1,0
+GREE.US,D,20210614,000000,210.35,213.67,197.05,202.75,48030.4,0
+GREE.US,D,20210615,000000,203.23,210.82,192.31,203.7,33862,0
+GREE.US,D,20210616,000000,198.95,203.94,190.41,199.9,20044.5,0
+GREE.US,D,20210617,000000,198,201.8,191.83,194.21,15272.1,0
+GREE.US,D,20210618,000000,193.26,197.53,184.23,190.88,23877,0
+GREE.US,D,20210621,000000,189.93,189.93,164.77,167.14,34330.1,0
+GREE.US,D,20210622,000000,159.54,175.21,152.9,169.04,22119.8,0
+GREE.US,D,20210623,000000,170.94,188.51,169.99,185.66,26070.8,0
+GREE.US,D,20210624,000000,187.56,195.16,180.91,185.66,14098.2,0
+GREE.US,D,20210625,000000,188.31,197.05,175.69,192.31,38074.7,0
+GREE.US,D,20210628,000000,195.63,201.8,185.18,185.18,21484.2,0
+GREE.US,D,20210629,000000,192.2,199.9,189.93,193.73,21053,0
+GREE.US,D,20210630,000000,188.51,190.41,180.44,183.28,13171.1,0
+GREE.US,D,20210701,000000,187.56,189.93,180.91,188.51,19233.3,0
+GREE.US,D,20210702,000000,190.88,209.4,188.51,207.98,44750.4,0
+GREE.US,D,20210706,000000,211.77,249.29,196.15,233.62,121905.9,0
+GREE.US,D,20210707,000000,235.04,250.71,199.9,202.75,97294.3,0
+GREE.US,D,20210708,000000,186.61,215.57,182.81,201.33,35799.2,0
+GREE.US,D,20210709,000000,204.65,221.75,204.18,210.35,41564.3,0
+GREE.US,D,20210712,000000,208.93,220.79,204.65,212.25,33487.3,0
+GREE.US,D,20210713,000000,206.55,211.3,199.43,202.75,21473,0
+GREE.US,D,20210714,000000,202.75,208.93,191.83,194.21,20302.7,0
+GREE.US,D,20210715,000000,200.48,214.15,187.56,196.58,47010.4,0
+GREE.US,D,20210716,000000,193.73,205.13,188.98,189.46,26417.8,0
+GREE.US,D,20210719,000000,194.28,221.75,190.41,208.45,72512.2,0
+GREE.US,D,20210720,000000,216.05,282.52,202.28,214.15,363331.5,0
+GREE.US,D,20210721,000000,220.32,237.42,209.94,235.04,94693.5,0
+GREE.US,D,20210722,000000,237.89,330.01,237.89,260.21,578042.4,0
+GREE.US,D,20210723,000000,261.16,298.67,232.19,293.45,185697.4,0
+GREE.US,D,20210726,000000,375.12,379.86,299.14,320.04,425909.9,0
+GREE.US,D,20210727,000000,325.73,331.43,276.35,328.58,224338.7,0
+GREE.US,D,20210728,000000,403.61,442.54,345.68,425.92,768701.4,0
+GREE.US,D,20210729,000000,380.81,420.7,363.25,371.79,159921.9,0
+GREE.US,D,20210730,000000,344.25,390.31,334.76,380.81,101279.8,0
+GREE.US,D,20210802,000000,377.6,386.99,342.35,349,78310.2,0
+GREE.US,D,20210803,000000,349,352.32,281.57,295.34,119553.3,0
+GREE.US,D,20210804,000000,294.35,344.25,291.07,332.38,117490.9,0
+GREE.US,D,20210805,000000,319.09,323.88,300.09,315.29,67800.4,0
+GREE.US,D,20210806,000000,318.14,364.19,316.28,338.55,104615.2,0
+GREE.US,D,20210809,000000,379.39,390.31,352.8,368.94,143069.7,0
+GREE.US,D,20210810,000000,374.64,377.5,337.18,353.75,61768.5,0
+GREE.US,D,20210811,000000,362.33,362.33,320.51,340.45,64637.5,0
+GREE.US,D,20210812,000000,330.96,389.36,313.39,377.02,148113.6,0
+GREE.US,D,20210813,000000,463.91,516.62,377.97,384.61,1758546.2,0
+GREE.US,D,20210816,000000,410.04,412.15,364.19,372.27,187030.5,0
+GREE.US,D,20210817,000000,357.07,403.61,356.12,397.91,145210.4,0
+GREE.US,D,20210818,000000,385.09,417.85,370.37,386.51,103077.7,0
+GREE.US,D,20210819,000000,386.51,416.43,381.29,416.43,106703.5,0
+GREE.US,D,20210820,000000,441.32,495.72,406.45,418.33,612166.1,0
+GREE.US,D,20210823,000000,438.92,546.06,423.07,530.39,686884.8,0
+GREE.US,D,20210824,000000,527.54,698.95,516.62,554.13,1700407,0
+GREE.US,D,20210825,000000,635.8,714.62,600.19,662.86,1094932,0
+GREE.US,D,20210826,000000,714.57,949.19,679.96,935.42,2230225.7,0
+GREE.US,D,20210827,000000,1834.7,2834.3,1250.2,1250.2,3507427.6,0
+GREE.US,D,20210830,000000,1746.9,2049.8,1393.2,1727.9,1536409.2,0
+GREE.US,D,20210831,000000,1708,1727.9,1448.7,1489.1,611944.1,0
+GREE.US,D,20210901,000000,1373.2,1385.1,1083.1,1144.3,589912.2,0
+GREE.US,D,20210902,000000,1228,1377,1011.9,1044.6,619809.5,0
+GREE.US,D,20210903,000000,1043.9,1154.3,979.1,1042.3,438817.9,0
+GREE.US,D,20210907,000000,1052.7,1089.7,834.28,916.42,423367.1,0
+GREE.US,D,20210908,000000,1002.4,1104.9,880.81,1099.7,612129.7,0
+GREE.US,D,20210909,000000,1106.4,1309.1,1027.1,1235.5,1337839.4,0
+GREE.US,D,20210910,000000,1182.3,1228.4,987.65,997.1,629943.2,0
+GREE.US,D,20210913,000000,1027.1,1071.7,879.39,906.93,370670.1,0
+GREE.US,D,20210914,000000,887.93,889.36,548.43,560.3,1056790.1,0
+GREE.US,D,20210915,000000,569.965,600,393,434,779045.5,0
+GREE.US,D,20210916,000000,450,502.5,421.82,435,412016.6,0
+GREE.US,D,20210917,000000,435,438.858,366.7,397,320019.5,0
+GREE.US,D,20210920,000000,348,381.9,305,307.8,384989.2,0
+GREE.US,D,20210921,000000,312,316.8,280.101,301.4,415422.7,0
+GREE.US,D,20210922,000000,313.1,313.1,280.5,290.9,290693.5,0
+GREE.US,D,20210923,000000,290,305,252.3,254,276256.1,0
+GREE.US,D,20210924,000000,241.3,277.9,236.1,261.5,391716.1,0
+GREE.US,D,20210927,000000,255.9,270.5,242.6,251.7,122232.5,0
+GREE.US,D,20210928,000000,247.6,249.823,236.5,237.8,69377.1,0
+GREE.US,D,20210929,000000,294.1,325,250,254,2480492.1,0
+GREE.US,D,20210930,000000,252.603,269.699,240.2,255.4,281670.5,0
+GREE.US,D,20211001,000000,259.1,267.5,245.6,250.9,135269.5,0
+GREE.US,D,20211004,000000,243.1,278.5,235.3,262.7,213190.7,0
+GREE.US,D,20211005,000000,261.3,274.9,251.1,254,175907.5,0
+GREE.US,D,20211006,000000,255,270.1,244.5,249.9,204292.3,0
+GREE.US,D,20211007,000000,242,253,242,243.7,95459.8,0
+GREE.US,D,20211008,000000,243.7,244.041,228.2,229.5,87097.4,0
+GREE.US,D,20211011,000000,234.7,253.6,231.1,232.4,134859.6,0
+GREE.US,D,20211012,000000,232.5,237.199,227.3,228.1,61827,0
+GREE.US,D,20211013,000000,227.3,242,220.403,239.5,268934.6,0
+GREE.US,D,20211014,000000,232.7,234.891,223.5,224.9,115309,0
+GREE.US,D,20211015,000000,227.1,250.8,222.5,242.5,330452.1,0
+GREE.US,D,20211018,000000,238,263.6,233.7,238.9,248059.6,0
+GREE.US,D,20211019,000000,240.2,244.69,226.9,227,114672.2,0
+GREE.US,D,20211020,000000,230,239.6,228.1,229.1,106765.7,0
+GREE.US,D,20211021,000000,227.5,234,216.8,218.8,113386.9,0
+GREE.US,D,20211022,000000,218.7,219,200.05,203.6,130737.3,0
+GREE.US,D,20211025,000000,207.4,210.2,202.26,202.6,69473.9,0
+GREE.US,D,20211026,000000,204.2,232.5,201.2,204.9,196422.6,0
+GREE.US,D,20211027,000000,203.5,237.2,195,212.8,182830.6,0
+GREE.US,D,20211028,000000,214.7,217.2,202.3,203.2,70469.9,0
+GREE.US,D,20211029,000000,202,286.699,200.2,271.9,2789206.5,0
+GREE.US,D,20211101,000000,259.4,307.2,241.5,264.6,1117850.4,0
+GREE.US,D,20211102,000000,258.6,272.3,251,253,226184.9,0
+GREE.US,D,20211103,000000,249.1,259,242.5,249.8,154105.4,0
+GREE.US,D,20211104,000000,244.8,257.5,240.8,241.9,93016.1,0
+GREE.US,D,20211105,000000,243.6,276.5,235.6,258.4,604992.4,0
+GREE.US,D,20211108,000000,262.1,307.9,262.1,282.4,518367.9,0
+GREE.US,D,20211109,000000,292.2,305,265.6,269.7,190728.4,0
+GREE.US,D,20211110,000000,279.2,279.2,251.5,256,211341.9,0
+GREE.US,D,20211111,000000,259.9,265.8,253.5,256,83217.6,0
+GREE.US,D,20211112,000000,258.3,259.7,245.2,253.6,97401.1,0
+GREE.US,D,20211115,000000,255,262.5,238.194,241.8,137017.8,0
+GREE.US,D,20211116,000000,233.9,234,215.5,216.7,146507.2,0
+GREE.US,D,20211117,000000,219.5,235.939,217.6,229.4,127127.3,0
+GREE.US,D,20211118,000000,222.6,224.5,204,206,100916.7,0
+GREE.US,D,20211119,000000,208.7,222.7,206,208.4,107578.5,0
+GREE.US,D,20211122,000000,211.5,211.5,188.106,194.2,100301,0
+GREE.US,D,20211123,000000,196.5,204.5,189.5,193.5,59965.8,0
+GREE.US,D,20211124,000000,192,199.5,185.81,197.3,52586.4,0
+GREE.US,D,20211126,000000,190,194.061,186.8,191.8,24565.4,0
+GREE.US,D,20211129,000000,192,194.4,182,190,63516,0
+GREE.US,D,20211130,000000,190,202.5,186.3,193.8,138062.7,0
+GREE.US,D,20211201,000000,195.1,195.1,162.6,168.7,116073.2,0
+GREE.US,D,20211202,000000,169.8,174.8,156.6,159.2,63411.1,0
+GREE.US,D,20211203,000000,161.1,163.3,133.5,135.4,135440.8,0
+GREE.US,D,20211206,000000,129,155.4,127,151.5,80692.7,0
+GREE.US,D,20211207,000000,155.8,182,155.23,175.5,110014.5,0
+GREE.US,D,20211208,000000,172.1,182.5,168.6,174.9,50652.1,0
+GREE.US,D,20211209,000000,173.8,173.8,166.1,169.8,34860.1,0
+GREE.US,D,20211210,000000,171.4,175.7,162.8,173.1,41371.8,0
+GREE.US,D,20211213,000000,168.1,179,165,175.5,41086.1,0
+GREE.US,D,20211214,000000,168.1,176,157.65,164,43625,0
+GREE.US,D,20211215,000000,165.8,174.8,150.1,172.7,48229.1,0
+GREE.US,D,20211216,000000,174.7,175.4,161.1,164.5,42950.7,0
+GREE.US,D,20211217,000000,162.3,170.9,153.701,170.7,121365.9,0
+GREE.US,D,20211220,000000,164.9,165.6,151.75,157.4,69487.4,0
+GREE.US,D,20211221,000000,162.5,174.7,158.9,174.6,62427.3,0
+GREE.US,D,20211222,000000,174,180,168,173.4,44120.8,0
+GREE.US,D,20211223,000000,175,221.1,175,196.5,476616,0
+GREE.US,D,20211227,000000,197,199.4,186.006,189.5,93365.2,0
+GREE.US,D,20211228,000000,184.2,192,167.3,169,76351.5,0
+GREE.US,D,20211229,000000,169.8,170.9,165,168,43655.6,0
+GREE.US,D,20211230,000000,166.8,177.3,165.884,169,39501.9,0
+GREE.US,D,20211231,000000,169,174.5,158.6,160.5,43486.1,0
+GREE.US,D,20220103,000000,165.1,177,161.198,172.9,32859.5,0
+GREE.US,D,20220104,000000,171.5,178.645,165.1,173.3,28653.9,0
+GREE.US,D,20220105,000000,169.6,171.571,159.9,163.1,45335.8,0
+GREE.US,D,20220106,000000,161.3,173,157.05,160.1,68717.2,0
+GREE.US,D,20220107,000000,160,168.561,156,158.9,26147.7,0
+GREE.US,D,20220110,000000,153.4,160,152.1,159.6,19151.9,0
+GREE.US,D,20220111,000000,159.7,167.384,157.2,158.8,29066.2,0
+GREE.US,D,20220112,000000,163,166.399,156,159.9,22916.5,0
+GREE.US,D,20220113,000000,160,163.2,147.3,147.9,28131.2,0
+GREE.US,D,20220114,000000,146.4,152.5,140.3,145.9,23150.5,0
+GREE.US,D,20220118,000000,145,147.599,141.5,142.4,23615.8,0
+GREE.US,D,20220119,000000,143.3,148.7,142.05,145.1,16702.3,0
+GREE.US,D,20220120,000000,147.1,153.2,140.3,141.8,24841.2,0
+GREE.US,D,20220121,000000,137.5,141.5,119.5,119.7,62431.8,0
+GREE.US,D,20220124,000000,108.2,115.815,98.5,114.9,70331.2,0
+GREE.US,D,20220125,000000,112.4,116.199,109.1,113,30441.5,0
+GREE.US,D,20220126,000000,120,121.643,109,112.4,35813.1,0
+GREE.US,D,20220127,000000,114.9,114.9,103.1,107.3,39042,0
+GREE.US,D,20220128,000000,106.1,114.3,101.7,110.2,23543.1,0
+GREE.US,D,20220131,000000,109.1,119.999,109.1,115.9,26146.8,0
+GREE.US,D,20220201,000000,117.3,139.8,117.1,126.6,79827.3,0
+GREE.US,D,20220202,000000,128,128,110.6,111.5,37719.8,0
+GREE.US,D,20220203,000000,109.1,116.293,109.1,109.5,23430.8,0
+GREE.US,D,20220204,000000,108.6,129.8,108.2,120.5,53039.1,0
+GREE.US,D,20220207,000000,127,135.8,124.6,125.2,38697.1,0
+GREE.US,D,20220208,000000,123.2,129,121.2,126.9,20948.5,0
+GREE.US,D,20220209,000000,130,133.6,125.919,129.5,28199.7,0
+GREE.US,D,20220210,000000,125.1,135.5,123.1,124.3,30987.1,0
+GREE.US,D,20220211,000000,124.4,127.6,115.1,115.5,30867.6,0
+GREE.US,D,20220214,000000,114.7,120.186,110.5,111.6,20620.8,0
+GREE.US,D,20220215,000000,115.8,119.5,114.5,117.1,25865,0
+GREE.US,D,20220216,000000,115.6,119.3,112.5,115,20762.1,0
+GREE.US,D,20220217,000000,114,114.9,103.5,104.05,19948.8,0
+GREE.US,D,20220218,000000,105.2,107.8,95,96.1,52036.7,0
+GREE.US,D,20220222,000000,91.7,96.82,87.2,87.3,43487.1,0
+GREE.US,D,20220223,000000,90,93.799,86.1,86.5,28167.9,0
+GREE.US,D,20220224,000000,80.8,90.3,78.1,89.6,37223,0
+GREE.US,D,20220225,000000,91.4,91.8,86.008,90.3,18963.8,0
+GREE.US,D,20220228,000000,90.9,97.8,90.2,95.8,22849.9,0
+GREE.US,D,20220301,000000,98.1,100.784,92.6,97.5,28211.2,0
+GREE.US,D,20220302,000000,95.1,98.999,94.1,96.4,18538.8,0
+GREE.US,D,20220303,000000,96.8,97.207,88.8,90,16728.4,0
+GREE.US,D,20220304,000000,88.5,89.7,83,83.4,21975.5,0
+GREE.US,D,20220307,000000,85.2,86.799,80.4,81.4,20154.1,0
+GREE.US,D,20220308,000000,81.4,83.7,77.895,80.7,29515.7,0
+GREE.US,D,20220309,000000,86,94,86,90.8,41240.3,0
+GREE.US,D,20220310,000000,88,90.8,86,87.8,15598.4,0
+GREE.US,D,20220311,000000,88.2,88.3,78.85,79.8,21362.9,0
+GREE.US,D,20220314,000000,80.8,82,72.6,72.8,34085.6,0
+GREE.US,D,20220315,000000,73,75.6,70.1,73.6,34461,0
+GREE.US,D,20220316,000000,75.5,79.4,74,78.4,35756.9,0
+GREE.US,D,20220317,000000,79.2,84.5,75.5,83.9,21032.3,0
+GREE.US,D,20220318,000000,83.5,90.912,81.3,82.2,53418.5,0
+GREE.US,D,20220321,000000,83.9,88.4,81.1,84,24731.1,0
+GREE.US,D,20220322,000000,87.3,95.7,87.2,88.1,37750.4,0
+GREE.US,D,20220323,000000,86.9,89.68,84,84.4,18452.3,0
+GREE.US,D,20220324,000000,86.1,88.225,82.7,85.6,29605.8,0
+GREE.US,D,20220325,000000,85.6,87.5,79.4,82.1,32789.4,0
+GREE.US,D,20220328,000000,86.1,92.2,82.1,91,83050.1,0
+GREE.US,D,20220329,000000,90,92.6,83.6,89.4,70290.4,0
+GREE.US,D,20220330,000000,88.4,91.4,83.6,84.5,34723.4,0
+GREE.US,D,20220331,000000,84,87.8,81.7,86,39862.2,0
+GREE.US,D,20220401,000000,85.9,126.8,83.5,115.2,2096828.6,0
+GREE.US,D,20220404,000000,114.5,118.3,100,110.3,269133.3,0
+GREE.US,D,20220405,000000,108.204,117,105.3,107.4,114479,0
+GREE.US,D,20220406,000000,103.8,103.8,88.3,89.5,169917.4,0
+GREE.US,D,20220407,000000,91.35,91.35,84.3,86.8,53455.7,0
+GREE.US,D,20220408,000000,86.4,92.1,82,85.4,77950.3,0
+GREE.US,D,20220411,000000,83.2,89.5,81.001,86.2,51778.8,0
+GREE.US,D,20220412,000000,87.1,88.999,81,81.6,51637,0
+GREE.US,D,20220413,000000,80.6,85.9,80.6,84.9,37057.6,0
+GREE.US,D,20220414,000000,84.1,84.8,80.9,81.9,28010.6,0
+GREE.US,D,20220418,000000,80.5,81.95,77,78.6,38850.5,0
+GREE.US,D,20220419,000000,78,87.8,77.4,84.7,40557.5,0
+GREE.US,D,20220420,000000,83.9,84.1,79.2,80.5,31607.8,0
+GREE.US,D,20220421,000000,83,83.1,73.601,74.4,37862.6,0
+GREE.US,D,20220422,000000,74.5,76.2,66.8,69.1,44252.7,0
+GREE.US,D,20220425,000000,68.1,72.885,66.5,67.3,31514.9,0
+GREE.US,D,20220426,000000,67.9,68.4,62.7,64,35310.3,0
+GREE.US,D,20220427,000000,63.2,66.4,62.6,64.3,39515,0
+GREE.US,D,20220428,000000,64.8,66.2,62.3,65.4,33697.6,0
+GREE.US,D,20220429,000000,64.8,67.8,62.3,62.7,29816.3,0
+GREE.US,D,20220502,000000,62.3,67.2,61.2,65.4,24783.7,0
+GREE.US,D,20220503,000000,64.7,66.733,63.4,64.8,18480.6,0
+GREE.US,D,20220504,000000,64.8,69.5,61.801,68.9,52281.6,0
+GREE.US,D,20220505,000000,66.9,66.9,61.377,62.9,22680.2,0
+GREE.US,D,20220506,000000,62.1,63.299,59.5,60.5,18044.8,0
+GREE.US,D,20220509,000000,58.3,58.5,52.9,55.2,29239.9,0
+GREE.US,D,20220510,000000,56.5,57.89,51.8,53.4,22371.5,0
+GREE.US,D,20220511,000000,51.1,53.5,45.8,45.8,37258.9,0
+GREE.US,D,20220512,000000,44.1,50.2,43.1,47.4,46182.5,0
+GREE.US,D,20220513,000000,49,52.952,47.9,51.2,60820.5,0
+GREE.US,D,20220516,000000,49.9,53.2,49.1,51.6,30948.1,0
+GREE.US,D,20220517,000000,54.5,56.7,52.9,55,26441.8,0
+GREE.US,D,20220518,000000,53.2,55.8,50.8,51.7,25101.1,0
+GREE.US,D,20220519,000000,50.9,54.1,50.9,52.1,23692.7,0
+GREE.US,D,20220520,000000,53.5,53.7,46.75,48,42352.9,0
+GREE.US,D,20220523,000000,49.1,49.8,47,48.3,29384.8,0
+GREE.US,D,20220524,000000,46.8,46.8,43.3,45.1,35000.2,0
+GREE.US,D,20220525,000000,43.8,45.7,43.148,44.6,33380.6,0
+GREE.US,D,20220526,000000,44,47.8,43.1,45.1,26710.2,0
+GREE.US,D,20220527,000000,45.7,47.2,44.7,47,23964.2,0
+GREE.US,D,20220531,000000,48.7,49.8,46.542,47.8,29517.5,0
+GREE.US,D,20220601,000000,47.1,48,44.3,45.4,30343.7,0
+GREE.US,D,20220602,000000,45.3,47.65,44.5,46.4,30389.4,0
+GREE.US,D,20220603,000000,46.3,46.3,41.9,42.8,58169.4,0
+GREE.US,D,20220606,000000,43.9,44.1,41.6,43.2,40327,0
+GREE.US,D,20220607,000000,42.9,43.6,41.9,43.3,26998.4,0
+GREE.US,D,20220608,000000,43.3,44.813,40.7,41.1,47178.4,0
+GREE.US,D,20220609,000000,40.5,41,38.7,39,29460,0
+GREE.US,D,20220610,000000,37.5,39,36.6,37,35537.2,0
+GREE.US,D,20220613,000000,33.4,34.5,29.5,30,73081.9,0
+GREE.US,D,20220614,000000,30.9,32.5,29.5,30.5,39175.8,0
+GREE.US,D,20220615,000000,30.5,33.75,30.1,32.3,50949.5,0
+GREE.US,D,20220616,000000,31.3,32.8,30.6,31.2,30608.4,0
+GREE.US,D,20220617,000000,32.1,33.3,30.9,30.9,43303.6,0
+GREE.US,D,20220621,000000,32.3,37.15,32.3,33.05,65546.7,0
+GREE.US,D,20220622,000000,32.1,34.8,31.3,31.3,32291,0
+GREE.US,D,20220623,000000,31.3,32.3,30,31.7,54013.3,0
+GREE.US,D,20220624,000000,32,33.6,31.1,31.7,164519.5,0
+GREE.US,D,20220627,000000,31.8,32.3,30.196,30.8,23105.7,0
+GREE.US,D,20220628,000000,30.8,31.3,29.6,29.9,28734.2,0
+GREE.US,D,20220629,000000,29.6,30.1,26.5,27.4,44078.1,0
+GREE.US,D,20220630,000000,26.7,27.4,24.95,25.4,68646.1,0
+GREE.US,D,20220701,000000,24.8,25.912,24.699,25.6,28962.8,0
+GREE.US,D,20220705,000000,25.6,26.9,24,26.8,30766.6,0
+GREE.US,D,20220706,000000,26.8,27.4,24.75,24.9,38870.7,0
+GREE.US,D,20220707,000000,24.9,29.5,24.9,29.1,148513.4,0
+GREE.US,D,20220708,000000,28.3,30.799,27.2,28.1,129082.2,0
+GREE.US,D,20220711,000000,28,28,26.2,27,32125.7,0
+GREE.US,D,20220712,000000,27,27.6,25.9,26.1,18453.2,0
+GREE.US,D,20220713,000000,25.1,27,24.9,25.8,27771,0
+GREE.US,D,20220714,000000,25.9,26.2,24.201,25.6,41732.2,0
+GREE.US,D,20220715,000000,25.7,26.8,25.15,26.1,26713.5,0
+GREE.US,D,20220718,000000,27.1,30.9,27.1,27.8,91821.6,0
+GREE.US,D,20220719,000000,28.8,31.4,28.2,31,83540.6,0
+GREE.US,D,20220720,000000,31.2,33.9,30.701,33.1,113333.5,0
+GREE.US,D,20220721,000000,32.3,34.39,31.7,33.1,63457.3,0
+GREE.US,D,20220722,000000,33.2,33.2,29.5,29.8,29463.5,0
+GREE.US,D,20220725,000000,29,29.257,28.214,28.6,27860.9,0
+GREE.US,D,20220726,000000,28,28.2,26.2,26.2,21506.4,0
+GREE.US,D,20220727,000000,26.7,28.4,26.4,28.2,33551.4,0
+GREE.US,D,20220728,000000,28.7,29.6,27.3,29.4,37241.8,0
+GREE.US,D,20220729,000000,29.1,30.2,27.8,29.8,32837.6,0
+GREE.US,D,20220801,000000,29.6,30,28.7,29.6,18836.8,0
+GREE.US,D,20220802,000000,29,31.205,29,30.3,22035.7,0
+GREE.US,D,20220803,000000,30.6,32.5,30.432,31.7,25895.5,0
+GREE.US,D,20220804,000000,31.8,33.2,31.4,32.5,20927.2,0
+GREE.US,D,20220805,000000,31.2,34.5,30.7,34.1,45721.3,0
+GREE.US,D,20220808,000000,34.8,39.9,34.8,38.3,65551.8,0
+GREE.US,D,20220809,000000,36.2,37.5,34.9,36.4,27102.4,0
+GREE.US,D,20220810,000000,37.5,41.299,36.7,40.1,60014.5,0
+GREE.US,D,20220811,000000,42.2,42.8,39,39.4,67571.5,0
+GREE.US,D,20220812,000000,39.6,41.7,38,41.6,36460.3,0
+GREE.US,D,20220815,000000,41.5,48.9,41.2,46.5,105947.2,0
+GREE.US,D,20220816,000000,40.7,40.8,36,37.6,123334.5,0
+GREE.US,D,20220817,000000,36.6,37.4,35,36.2,46209.8,0
+GREE.US,D,20220818,000000,35.7,37.8,32.1,32.7,70450.9,0
+GREE.US,D,20220819,000000,31.2,31.3,30.205,30.4,29862.7,0
+GREE.US,D,20220822,000000,29.5,30.319,28,28.7,31656.9,0
+GREE.US,D,20220823,000000,28.4,29.399,27.6,27.8,22864.8,0
+GREE.US,D,20220824,000000,28.1,28.4,27.2,27.8,25909,0
+GREE.US,D,20220825,000000,28.4,28.4,27.3,28,34636.9,0
+GREE.US,D,20220826,000000,28,28,25.9,26.2,38917.3,0
+GREE.US,D,20220829,000000,25.1,26.6,25.1,26,29915.5,0
+GREE.US,D,20220830,000000,26,26.4,24.512,24.8,22000.6,0
+GREE.US,D,20220831,000000,24.7,25.2,24,24.3,17806.1,0
+GREE.US,D,20220901,000000,24,24,21.9,22.8,32222.4,0
+GREE.US,D,20220902,000000,23,23.3,21.9,22,23593.5,0
+GREE.US,D,20220906,000000,22,22.999,20.9,21.2,20166,0
+GREE.US,D,20220907,000000,21,22.4,21,22.1,16344.3,0
+GREE.US,D,20220908,000000,22,23.2,21.6,23.1,18208.1,0
+GREE.US,D,20220909,000000,24,25,23.8,24.3,44278.4,0
+GREE.US,D,20220912,000000,24.5,25,22.7,23.7,43837.9,0
+GREE.US,D,20220913,000000,22.4,23.2,21.3,21.9,36186.8,0
+GREE.US,D,20220914,000000,22.1,22.313,21,21.6,18315.3,0
+GREE.US,D,20220915,000000,21.5,22.3,20.999,21.1,21721.4,0
+GREE.US,D,20220916,000000,20.9,21.7,20.2,21.5,50744.2,0
+GREE.US,D,20220919,000000,20.8,22,20.8,21.6,17367.6,0
+GREE.US,D,20220920,000000,21,22,21,21.6,12600.3,0
+GREE.US,D,20220921,000000,21.3,22.383,21.101,21.4,9968.2,0
+GREE.US,D,20220922,000000,21.2,21.3,19.8,20.1,25005.1,0
+GREE.US,D,20220923,000000,19.6,20,18.7,19.4,18286.6,0
+GREE.US,D,20220926,000000,19.3,21,19.3,19.9,9144.8,0
+GREE.US,D,20220927,000000,21.5,22.3,20.6,21.6,17679.4,0
+GREE.US,D,20220928,000000,21.4,21.999,20.05,20.7,43536.8,0
+GREE.US,D,20220929,000000,20.7,20.9,19.401,19.7,26386.9,0
+GREE.US,D,20220930,000000,20.2,21.3,19.6,20,12013.4,0
+GREE.US,D,20221003,000000,20,21.4,19.7,20.2,16752.9,0
+GREE.US,D,20221004,000000,20.3,21.3,20,20.5,27813.7,0
+GREE.US,D,20221005,000000,19.9,20,18.511,18.9,25161.5,0
+GREE.US,D,20221006,000000,18.9,19.5,18.15,18.4,16583.3,0
+GREE.US,D,20221007,000000,17.9,18.3,17.1,17.4,21542.4,0
+GREE.US,D,20221010,000000,17,17.2,13.1,13.2,86302,0
+GREE.US,D,20221011,000000,13.7,13.9,12,12.4,69984.5,0
+GREE.US,D,20221012,000000,12.5,12.87,11.4,12.1,66562,0
+GREE.US,D,20221013,000000,11.8,12.6,11.4,12.2,58395.2,0
+GREE.US,D,20221014,000000,12.3,12.369,10.75,10.9,36422.8,0
+GREE.US,D,20221017,000000,10.8,11.899,10.8,11.4,31438.2,0
+GREE.US,D,20221018,000000,12.1,12.1,10.9,11.2,30634.2,0
+GREE.US,D,20221019,000000,10.7,11.187,10.2,10.3,28462,0
+GREE.US,D,20221020,000000,10.4,11,10.1,10.2,19374.1,0
+GREE.US,D,20221021,000000,10.2,10.5,9.9,10.5,44092,0
+GREE.US,D,20221024,000000,10.4,10.4,9.4,9.93,57936.1,0
+GREE.US,D,20221025,000000,9.801,11.55,9.8,11.4,120921.8,0
+GREE.US,D,20221026,000000,11.2,11.7,10.5,10.5,89452.8,0
+GREE.US,D,20221027,000000,10.3,10.753,9.331,9.601,51360.6,0
+GREE.US,D,20221028,000000,9.961,10.4,9.4,10.1,66716.6,0
+GREE.US,D,20221031,000000,10.1,10.4,9.49999,9.722,46403.6,0
+GREE.US,D,20221101,000000,9.8,10,8.7,8.9,61651.5,0
+GREE.US,D,20221102,000000,8.8,9,8.211,8.211,40272.7,0
+GREE.US,D,20221103,000000,8.01,8.5,7.989,8.3,46349,0
+GREE.US,D,20221104,000000,8.366,8.461,7.9,8.135,47427.3,0
+GREE.US,D,20221107,000000,8.2,8.3,7.701,7.86,37314.3,0
+GREE.US,D,20221108,000000,8,8,7.0505,7.124,66812.8,0
+GREE.US,D,20221109,000000,7.2,7.2,6.15,6.505,66175.6,0
+GREE.US,D,20221110,000000,6.8,7.5,6.8,7.24,33894,0
+GREE.US,D,20221111,000000,7.09,9.3,7.09,9.3,86442.1,0
+GREE.US,D,20221114,000000,9,9.1,8.3,8.528,35264,0
+GREE.US,D,20221115,000000,8.201,8.59,7.6,7.601,38985.3,0
+GREE.US,D,20221116,000000,7.611,7.8,6.91,6.911,38135.1,0
+GREE.US,D,20221117,000000,6.742,6.765,6.25,6.394,50260.5,0
+GREE.US,D,20221118,000000,6.6,6.69,5.55,5.635,70944.3,0
+GREE.US,D,20221121,000000,5.601,6.1,5.3,5.726,39042.7,0
+GREE.US,D,20221122,000000,5.875,6,5.5,5.5,26611.9,0
+GREE.US,D,20221123,000000,5.537,6.189,5.5,6.038,38000.1,0
+GREE.US,D,20221125,000000,5.9,6.152,5.815,5.94,14945.7,0
+GREE.US,D,20221128,000000,5.762,6.3,5.61,5.768,24566.4,0
+GREE.US,D,20221129,000000,5.8,5.902,5.6,5.646,20935.2,0
+GREE.US,D,20221130,000000,5.95,6.424,5.601,6.397,44948.9,0
+GREE.US,D,20221201,000000,6.409,6.499,6.13,6.239,24627.1,0
+GREE.US,D,20221202,000000,6.2,6.4,5.832,5.832,41324.1,0
+GREE.US,D,20221205,000000,6.213,6.213,5.505,5.526,37447.9,0
+GREE.US,D,20221206,000000,5.66,5.69899,4.8,4.901,53785.2,0
+GREE.US,D,20221207,000000,4.783,5,4.783,4.855,16190.1,0
+GREE.US,D,20221208,000000,4.92,5.19,4.811,4.913,12468.1,0
+GREE.US,D,20221209,000000,4.887,5.6,4.803,5.02,26775.6,0
+GREE.US,D,20221212,000000,4.901,5.212,4.662,4.838,57304.8,0
+GREE.US,D,20221213,000000,5.049,5.2,3.3,4.401,73963.4,0
+GREE.US,D,20221214,000000,4.4,4.748,4.4,4.409,37152,0
+GREE.US,D,20221215,000000,4.4,4.487,4.01,4.097,39863.8,0
+GREE.US,D,20221216,000000,4.101,4.199,2.5,2.5,134353.8,0
+GREE.US,D,20221219,000000,3.1,4.5,3.05,3.672,239701.7,0
+GREE.US,D,20221220,000000,3.5,3.57,2.9,3.012,191403.8,0
+GREE.US,D,20221221,000000,3.3,3.399,2.752,2.794,73900.9,0
+GREE.US,D,20221222,000000,2.919,2.925,2.5,2.6,74468.1,0
+GREE.US,D,20221223,000000,2.694,2.8,2.5,2.5,83175.3,0
+GREE.US,D,20221227,000000,2.502,2.75,2.202,2.37,65852.5,0
+GREE.US,D,20221228,000000,2.299,3.2,2.237,2.893,144750.3,0
+GREE.US,D,20221229,000000,2.85,3.2,2.69095,2.753,80529.2,0
+GREE.US,D,20221230,000000,2.845,3.049,2.625,2.891,45505.8,0
+GREE.US,D,20230103,000000,3.049,3.1,2.7,2.765,43364.1,0
+GREE.US,D,20230104,000000,2.996,4.754,2.8,3.657,501006.1,0
+GREE.US,D,20230105,000000,3.7,4.19899,3.5,3.95,107374.7,0
+GREE.US,D,20230106,000000,4.099,4.099,3.5,3.916,98309.8,0
+GREE.US,D,20230109,000000,3.916,6.535,3.916,5.4,630888.6,0
+GREE.US,D,20230110,000000,5.497,6.2,5.1,5.861,239137,0
+GREE.US,D,20230111,000000,6.1,6.909,5.903,6.561,212889.7,0
+GREE.US,D,20230112,000000,7.307,12,7.053,10.6,1052420.2,0
+GREE.US,D,20230113,000000,10.6,13.9,9.5,10.6,841407.2,0
+GREE.US,D,20230117,000000,11.1,11.5,9.51,9.799,310398.6,0
+GREE.US,D,20230118,000000,9.7,9.8,7.15,7.709,307807.2,0
+GREE.US,D,20230119,000000,7.5,9,7.4,8.802,208434.7,0
+GREE.US,D,20230120,000000,8.6,9.6,8.5,9.268,143453,0
+GREE.US,D,20230123,000000,9.4,10.499,9.001,9.849,161872.1,0
+GREE.US,D,20230124,000000,9.75,9.799,8.2,8.8,109037.2,0
+GREE.US,D,20230125,000000,8.475,8.99599,8.21,8.766,62791.6,0
+GREE.US,D,20230126,000000,8.9,9.32999,8.5,8.847,52087,0
+GREE.US,D,20230127,000000,8.801,9.2,8.5,8.771,76369.4,0
+GREE.US,D,20230130,000000,8.974,9,8.021,8.105,63520.5,0
+GREE.US,D,20230131,000000,8.3,8.799,8.211,8.4,335539.7,0
+GREE.US,D,20230201,000000,8.429,8.701,7.8,8.6,175748.6,0
+GREE.US,D,20230202,000000,9,10.5,8.8,9.122,708990.7,0
+GREE.US,D,20230203,000000,8.8,8.9,8.301,8.605,168205.4,0
+GREE.US,D,20230206,000000,8.33,8.473,7.759,8.051,138152.4,0
+GREE.US,D,20230207,000000,8,8,7.135,7.401,141852.5,0
+GREE.US,D,20230208,000000,7.51,7.6,7.001,7.228,61122.5,0
+GREE.US,D,20230209,000000,7.3,7.5,6.012,6.27,96282.9,0
+GREE.US,D,20230210,000000,6.1,6.6,6.006,6.449,71776.4,0
+GREE.US,D,20230213,000000,6.1,6.4,5.752,5.828,72757.4,0
+GREE.US,D,20230214,000000,6,6.249,5.8,5.986,89055.3,0
+GREE.US,D,20230215,000000,6.533,6.6,6,6.539,333059.9,0
+GREE.US,D,20230216,000000,6.47,7.3,6.21201,6.265,708936.5,0
+GREE.US,D,20230217,000000,6.1,6.201,5.555,6.063,379460.3,0
+GREE.US,D,20230221,000000,6.084,6.084,5.505,5.556,89086.7,0
+GREE.US,D,20230222,000000,5.01,5.798,5,5.46,73465.6,0
+GREE.US,D,20230223,000000,5.5,5.6,5.213,5.313,41283.5,0
+GREE.US,D,20230224,000000,5.102,5.385,4.85,5.23,74942.6,0
+GREE.US,D,20230227,000000,5.282,5.45,4.93,5.046,35566.9,0
+GREE.US,D,20230228,000000,5.023,5.2,5,5.15,109957.9,0
+GREE.US,D,20230301,000000,5.123,5.25,4.85,5,33584.3,0
+GREE.US,D,20230302,000000,4.871,5.05,4.8,4.952,28569.8,0
+GREE.US,D,20230303,000000,4.874,5.12,4.8,5.05,60030.8,0
+GREE.US,D,20230306,000000,5.11,5.28,4.92,5.004,22481.8,0
+GREE.US,D,20230307,000000,5.005,5.2,4.706,4.813,45446.7,0
+GREE.US,D,20230308,000000,4.805,4.805,4.2,4.423,70755.9,0
+GREE.US,D,20230309,000000,4.2,4.499,4,4.09,46282.6,0
+GREE.US,D,20230310,000000,4.036,4.3,3.656,3.88,59792,0
+GREE.US,D,20230313,000000,4.218,4.699,4.1,4.469,70030.2,0
+GREE.US,D,20230314,000000,5.175,5.28,4.31,4.5,84902.1,0
+GREE.US,D,20230315,000000,4.439,4.6,4.202,4.346,34497.7,0
+GREE.US,D,20230316,000000,4.577,4.577,4.21,4.515,64684.5,0
+GREE.US,D,20230317,000000,4.9,4.9,4.316,4.499,147296.2,0
+GREE.US,D,20230320,000000,4.915,4.915,4.065,4.318,105041,0
+GREE.US,D,20230321,000000,4.4,4.55,4.05,4.4,258916.8,0
+GREE.US,D,20230322,000000,4.399,4.4,4.1,4.17,125861.7,0
+GREE.US,D,20230323,000000,4.27,4.37486,3.8,3.8,83419.8,0
+GREE.US,D,20230324,000000,4.119,4.159,3.875,3.897,73469.3,0
+GREE.US,D,20230327,000000,3.948,4.01,3.401,3.824,68486,0
+GREE.US,D,20230328,000000,3.9,3.958,3.806,3.876,27498.4,0
+GREE.US,D,20230329,000000,4.1,4.2,3.9,3.921,49618.9,0
+GREE.US,D,20230330,000000,4.037,4.099,3.825,4.041,36911.9,0
+GREE.US,D,20230331,000000,4.099,4.6,3.823,4.52,99047.4,0
+GREE.US,D,20230403,000000,4.584,4.7,4.141,4.582,37657.9,0
+GREE.US,D,20230404,000000,4.33,4.621,4.3,4.401,26897.1,0
+GREE.US,D,20230405,000000,4.401,4.6,4.001,4.148,20680.9,0
+GREE.US,D,20230406,000000,4.039,4.20899,4,4.131,13531.5,0
+GREE.US,D,20230410,000000,3.812,4.601,3.601,4.505,83091,0
+GREE.US,D,20230411,000000,4.825,6.6,4.701,5.669,365158.2,0
+GREE.US,D,20230412,000000,5.94,6.097,5.11,5.15,133136.1,0
+GREE.US,D,20230413,000000,5.4,6.7,5.4,6.4,351370.5,0
+GREE.US,D,20230414,000000,7.1,7.803,6.322,6.846,331682.6,0
+GREE.US,D,20230417,000000,6.721,6.8,6.3,6.55,84326,0
+GREE.US,D,20230418,000000,7.4,7.67,6.76495,7,119822.2,0
+GREE.US,D,20230419,000000,6.539,6.84,6.3,6.395,91658,0
+GREE.US,D,20230420,000000,6.173,6.173,5.505,5.851,57882.8,0
+GREE.US,D,20230421,000000,5.746,5.904,5.524,5.822,33926.3,0
+GREE.US,D,20230424,000000,5.63,5.828,5.1,5.4,64055.2,0
+GREE.US,D,20230425,000000,5.238,5.6,5.2,5.266,30965.8,0
+GREE.US,D,20230426,000000,5.919,6,5.5,5.625,100516.2,0
+GREE.US,D,20230427,000000,5.7,5.9,5.24,5.414,132476.4,0
+GREE.US,D,20230428,000000,5.1,5.194,4.8,4.901,88801.7,0
+GREE.US,D,20230501,000000,4.873,4.953,4.411,4.6,44863.4,0
+GREE.US,D,20230502,000000,4.65,4.767,4.452,4.719,87734,0
+GREE.US,D,20230503,000000,4.83,4.9,4.6,4.615,56644.9,0
+GREE.US,D,20230504,000000,4.543,4.72,4.343,4.411,49446.4,0
+GREE.US,D,20230505,000000,4.56,4.65,4.412,4.544,68542.1,0
+GREE.US,D,20230508,000000,4.45,4.54,4.21,4.213,51440.4,0
+GREE.US,D,20230509,000000,4.1,4.36899,4,4.085,43933.9,0
+GREE.US,D,20230510,000000,4.098,4.32,3.95,4.183,72042.4,0
+GREE.US,D,20230511,000000,4,4.2,3.95,4.065,45453.3,0
+GREE.US,D,20230512,000000,3.99,4.06099,3.756,3.878,31523.6,0
+GREE.US,D,20230515,000000,3.87,4.038,3.21,3.4,216388.1,0
+GREE.US,D,20230516,000000,3.11,4.0499,3.11,3.86,544518,0
+GREE.US,D,20230517,000000,3.89,4.29,3.4127,3.57,285879,0
+GREE.US,D,20230518,000000,3.52,3.61,3.21,3.27,114716,0
+GREE.US,D,20230519,000000,3.31,3.5,3.1,3.1,166138,0
+GREE.US,D,20230522,000000,3.11,3.155,2.96,2.97,158537,0
+GREE.US,D,20230523,000000,2.98,3.06,2.97,3.03,108034,0
+GREE.US,D,20230524,000000,2.98,3,2.8094,2.86,81136,0
+GREE.US,D,20230525,000000,2.86,2.86,2.4201,2.58,165259,0
+GREE.US,D,20230526,000000,2.59,2.75,2.5001,2.54,93958,0
+GREE.US,D,20230530,000000,2.67,2.8577,2.52,2.57,181757,0
+GREE.US,D,20230531,000000,2.55,2.5561,2.36,2.36,125160,0
+GREE.US,D,20230601,000000,2.36,2.3782,2.1601,2.23,306156,0
+GREE.US,D,20230602,000000,2.3,2.39,2.15,2.18,144538,0
+GREE.US,D,20230605,000000,2.22,2.22,2,2.01,202502,0
+GREE.US,D,20230606,000000,2.01,2.1359,1.97,2.06,304974,0
+GREE.US,D,20230607,000000,2.08,2.12,1.9,1.93,208532,0
+GREE.US,D,20230608,000000,2,2.009,1.82,1.84,173642,0
+GREE.US,D,20230609,000000,1.87,1.9,1.69,1.7,243376,0
+GREE.US,D,20230612,000000,1.8,1.8027,1.61,1.62,227862,0
+GREE.US,D,20230613,000000,1.65,1.7,1.55,1.59,283039,0
+GREE.US,D,20230614,000000,1.59,3.15,1.59,2.4,26395058,0
+GREE.US,D,20230615,000000,2.1,2.38,1.94,2.37,1044256,0
+GREE.US,D,20230616,000000,2.38,3.2,2.34,2.89,4402880,0
+GREE.US,D,20230620,000000,2.95,3.3899,2.6,3.1,1574342,0
+GREE.US,D,20230621,000000,3.23,3.8,3.01,3.08,3029987,0
+GREE.US,D,20230622,000000,2.96,3.2,2.65,3.05,669583,0
+GREE.US,D,20230623,000000,2.96,3.45,2.73,2.94,1092243,0
+GREE.US,D,20230626,000000,2.9998,3.13,2.62,2.65,416819,0
+GREE.US,D,20230627,000000,2.79,2.98,2.71,2.76,612405,0
+GREE.US,D,20230628,000000,2.76,2.89,2.522,2.56,418129,0
+GREE.US,D,20230629,000000,2.56,2.82,2.44,2.47,549285,0
+GREE.US,D,20230630,000000,2.6,2.96,2.4,2.82,771886,0
+GREE.US,D,20230703,000000,2.85,3.78,2.825,3.56,1099983,0
+GREE.US,D,20230705,000000,3.35,3.9386,3.15,3.78,1019163,0
+GREE.US,D,20230706,000000,3.94,4.16,3.5,3.87,779233,0
+GREE.US,D,20230707,000000,3.9,5.61,3.9,5.17,2381788,0
+GREE.US,D,20230710,000000,5.37,6.91,4.94,6.54,2488370,0
+GREE.US,D,20230711,000000,7.09,7.95,5.7105,6,3449022,0
+GREE.US,D,20230712,000000,6.34,6.89,5.85,6.13,987800,0
+GREE.US,D,20230713,000000,6.02,8.34,6.02,8.2,3041201,0
+GREE.US,D,20230714,000000,7.98,8.99,7.3,7.8,1627918,0
+GREE.US,D,20230717,000000,8.25,8.5,7.77,8.29,640159,0
+GREE.US,D,20230718,000000,8.15,8.44,7.8,7.98,413932,0
+GREE.US,D,20230719,000000,8.1,8.466,7.88,8.15,451099,0
+GREE.US,D,20230720,000000,8.5,8.5,6.89,7.14,625742,0
+GREE.US,D,20230721,000000,7.46,7.54,6.4,7.01,526255,0
+GREE.US,D,20230724,000000,6.7,6.8936,6.09,6.55,358040,0
+GREE.US,D,20230725,000000,6.51,6.9883,6.51,6.61,247669,0
+GREE.US,D,20230726,000000,6.65,6.81,6.3,6.62,242666,0
+GREE.US,D,20230727,000000,6.67,6.9899,6.05,6.22,232057,0
+GREE.US,D,20230728,000000,6.405,6.53,5.98,6.24,297031,0
+GREE.US,D,20230731,000000,6.2,6.5,6.01,6.01,260914,0
+GREE.US,D,20230801,000000,5.77,5.79,5.1,5.12,415536,0
+GREE.US,D,20230802,000000,5.38,5.66,5.25,5.55,353594,0
+GREE.US,D,20230803,000000,5.65,6.12,5.31,6.03,350109,0
+GREE.US,D,20230804,000000,6.28,7.12,6.07,6.44,573199,0
+GREE.US,D,20230807,000000,6.44,6.55,5.5337,6.02,251434,0
+GREE.US,D,20230808,000000,6.25,7.19,5.84,7.04,445170,0
+GREE.US,D,20230809,000000,7.15,7.46,6.56,6.71,413708,0
+GREE.US,D,20230810,000000,6.6,7.13,6.45,6.84,254643,0
+GREE.US,D,20230811,000000,6.67,7.1,6.45,6.83,229504,0
+GREE.US,D,20230814,000000,6.53,6.79,6.2,6.59,151132,0
+GREE.US,D,20230815,000000,6.36,6.4633,4.6,5.02,586182,0
+GREE.US,D,20230816,000000,5.2,5.33,4.77,5.28,259313,0
+GREE.US,D,20230817,000000,5.05,5.15,4.7301,4.87,254641,0
+GREE.US,D,20230818,000000,4.46,5.0399,4.41,4.55,226382,0
+GREE.US,D,20230821,000000,4.41,4.7852,4.41,4.61,148647,0
+GREE.US,D,20230822,000000,4.78,4.85,4.51,4.76,301864,0
+GREE.US,D,20230823,000000,4.61,5.36,4.57,4.99,547036,0
+GREE.US,D,20230824,000000,4.95,5.04,4.5501,4.65,87886,0
+GREE.US,D,20230825,000000,4.58,4.69,4.32,4.51,182255,0
+GREE.US,D,20230828,000000,4.46,4.6,4.3402,4.43,68384,0
+GREE.US,D,20230829,000000,4.45,5.58,4.4101,5.15,611957,0
+GREE.US,D,20230830,000000,5.08,5.3,4.725,5.21,150990,0
+GREE.US,D,20230831,000000,5.12,5.268,4.65,4.66,130303,0
+GREE.US,D,20230901,000000,4.7,4.8799,4.46,4.52,82697,0
+GREE.US,D,20230905,000000,4.59,4.7,4.42,4.69,72373,0
+GREE.US,D,20230906,000000,4.54,4.92,4.5201,4.63,109509,0
+GREE.US,D,20230907,000000,4.61,4.6979,4.3413,4.46,83399,0
+GREE.US,D,20230908,000000,4.46,4.6,4.4,4.43,67287,0
+GREE.US,D,20230911,000000,4.44,4.44,4.01,4.02,120601,0
+GREE.US,D,20230912,000000,4.2,4.49,4.15,4.33,108254,0
+GREE.US,D,20230913,000000,4.42,4.4399,4.08,4.24,100411,0
+GREE.US,D,20230914,000000,4.34,4.62,4.2841,4.5,103199,0
+GREE.US,D,20230915,000000,4.36,4.45,4.27,4.33,75175,0
+GREE.US,D,20230918,000000,4.55,4.6496,4.21,4.21,99552,0
+GREE.US,D,20230919,000000,4.26,4.4399,4.15,4.28,42429,0
+GREE.US,D,20230920,000000,4.25,4.44,4.21,4.29,41373,0
+GREE.US,D,20230921,000000,4.17,4.25,4.01,4.07,49879,0
+GREE.US,D,20230922,000000,4.05,4.07,3.7194,3.76,97920,0
+GREE.US,D,20230925,000000,3.7,4.05,3.55,4.05,110801,0
+GREE.US,D,20230926,000000,4,4.25,3.95,4.01,39897,0
+GREE.US,D,20230927,000000,4.05,4.14,3.7063,3.8,65595,0
+GREE.US,D,20230928,000000,3.8,4.35,3.61,4.28,315067,0
+GREE.US,D,20230929,000000,4.27,4.41,4.07,4.09,52608,0
+GREE.US,D,20231002,000000,4.45,4.81,4.2,4.5,211336,0
+GREE.US,D,20231003,000000,4.42,4.4244,4.02,4.035,74303,0
+GREE.US,D,20231004,000000,4.24,4.3894,4.05,4.31,78330,0
+GREE.US,D,20231005,000000,4.34,4.5485,4.1,4.15,99959,0
+GREE.US,D,20231006,000000,4.1,4.49,3.97,4.24,169695,0
+GREE.US,D,20231009,000000,4,4.1779,3.75,3.78,139290,0
+GREE.US,D,20231010,000000,3.8,4.0896,3.8,4.02,65406,0
+GREE.US,D,20231011,000000,4,4.24,3.81,3.9,74726,0
+GREE.US,D,20231012,000000,3.91,3.97,3.81,3.91,22547,0
+GREE.US,D,20231013,000000,3.9,4.05,3.6,3.73,64659,0
+GREE.US,D,20231016,000000,3.88,4.27,3.7101,4.2,251611,0
+GREE.US,D,20231017,000000,4.02,4.4,3.924,4.31,133419,0
+GREE.US,D,20231018,000000,4.32,4.36,3.98,4.05,59419,0
+GREE.US,D,20231019,000000,4.08,4.2,3.95,4.03,33461,0
+GREE.US,D,20231020,000000,4.1,4.25,3.8,3.98,121449,0
+GREE.US,D,20231023,000000,4.02,4.99,3.9038,4.84,444719,0
+GREE.US,D,20231024,000000,5.33,5.79,5.05,5.21,512401,0
+GREE.US,D,20231025,000000,5.12,5.67,4.88,5.28,210282,0
+GREE.US,D,20231026,000000,5.12,5.2341,4.68,4.9,206884,0
+GREE.US,D,20231027,000000,4.97,5.2343,4.75,4.9,106535,0
+GREE.US,D,20231030,000000,4.95,5.2739,4.8528,5.13,135953,0
+GREE.US,D,20231031,000000,5.12,5.34,5.06,5.06,94972,0
+GREE.US,D,20231101,000000,5.21,5.268,4.99,5.25,77983,0
+GREE.US,D,20231102,000000,5.32,6.0499,5.32,5.88,292909,0
+GREE.US,D,20231103,000000,6,6,5.5,5.66,101548,0
+GREE.US,D,20231106,000000,5.84,6.1,5.6,5.98,116253,0
+GREE.US,D,20231107,000000,5.96,6.344,5.7,6.23,158394,0
+GREE.US,D,20231108,000000,6.44,6.44,5.81,6.04,98279,0
+GREE.US,D,20231109,000000,6.35,6.9,5.32,5.84,416641,0
+GREE.US,D,20231110,000000,5.84,5.9999,5.51,5.83,106570,0
+GREE.US,D,20231113,000000,5.6,5.65,5.02,5.2,118944,0
+GREE.US,D,20231114,000000,5.36,5.58,5,5.18,104430,0
+GREE.US,D,20231115,000000,5.4,5.42,4.92,5.3,251866,0
+GREE.US,D,20231116,000000,5.18,5.26,4.83,4.97,68505,0
+GREE.US,D,20231117,000000,4.96,5.05,4.75,4.96,103450,0
+GREE.US,D,20231120,000000,4.87,5.0799,4.77,4.94,141852,0
+GREE.US,D,20231121,000000,4.81,4.88,4.51,4.55,92131,0
+GREE.US,D,20231122,000000,4.62,5.05,4.51,4.9,99786,0
+GREE.US,D,20231124,000000,4.95,5.0928,4.726,5.01,88726,0
+GREE.US,D,20231127,000000,4.97,5.07,4.5,4.56,191554,0
+GREE.US,D,20231128,000000,4.65,4.91,4.56,4.61,258219,0
+GREE.US,D,20231129,000000,4.93,5.11,4.71,5.03,253863,0
+GREE.US,D,20231130,000000,5.2,5.2,4.56,4.78,157084,0
+GREE.US,D,20231201,000000,4.76,5.4,4.76,5.35,477475,0
+GREE.US,D,20231204,000000,5.85,6.03,5.35,5.67,375930,0
+GREE.US,D,20231205,000000,5.66,5.9,5.25,5.31,791487,0
+GREE.US,D,20231206,000000,5.44,5.5536,4.91,4.95,284801,0
+GREE.US,D,20231207,000000,4.87,5.08,4.5,4.5,236942,0
+GREE.US,D,20231208,000000,4.52,5.3422,4.5011,5.34,285569,0
+GREE.US,D,20231211,000000,5.22,5.22,4.7419,4.83,174582,0
+GREE.US,D,20231212,000000,5.06,5.2899,4.85,5.08,121550,0
+GREE.US,D,20231213,000000,5.09,5.35,4.93,5.3,207461,0
+GREE.US,D,20231214,000000,5.28,5.48,4.75,4.76,348392,0
+GREE.US,D,20231215,000000,4.83,5.18,4.77,5.07,155090,0
+GREE.US,D,20231218,000000,4.99,5.28,4.91,5.1,327128,0
+GREE.US,D,20231219,000000,5.21,5.25,4.9217,5.09,409321,0
+GREE.US,D,20231220,000000,5.25,5.32,4.691,4.87,929937,0
+GREE.US,D,20231221,000000,5.01,5.2,4.75,5.15,390348,0
+GREE.US,D,20231222,000000,5.17,6.29,5.05,5.96,1614242,0
+GREE.US,D,20231226,000000,6,6.77,5.98,6.64,1178712,0
+GREE.US,D,20231227,000000,7,9.2599,6.89,8.37,3977186,0
+GREE.US,D,20231228,000000,8.35,8.5799,6.8,7.6,1224560,0
+GREE.US,D,20231229,000000,7.97,8.3897,6.05,6.71,1324114,0
+GREE.US,D,20240102,000000,7.51,7.52,6.6101,6.82,745109,0
+GREE.US,D,20240103,000000,6.1,6.71,5.6,6.05,835248,0
+GREE.US,D,20240104,000000,6.24,6.85,6.07,6.66,464213,0
+GREE.US,D,20240105,000000,6.54,6.66,6.07,6.33,398667,0
+GREE.US,D,20240108,000000,6.35,6.74,5.8001,6.49,450451,0
+GREE.US,D,20240109,000000,6.32,6.53,5.9221,5.94,391653,0
+GREE.US,D,20240110,000000,6.06,6.305,5.53,5.75,572751,0
+GREE.US,D,20240111,000000,6.35,6.75,5.38,5.61,856853,0
+GREE.US,D,20240112,000000,5.3,5.5399,4.54,4.58,783562,0
+GREE.US,D,20240116,000000,4.5,4.5699,4.1,4.2,522421,0
+GREE.US,D,20240117,000000,4.15,4.1559,3.85,4.03,684334,0
+GREE.US,D,20240118,000000,4.04,4.14,3.6,3.63,451984,0
+GREE.US,D,20240119,000000,3.71,3.98,3.4104,3.86,416249,0
+GREE.US,D,20240122,000000,3.86,4.2,3.78,3.95,317441,0
+GREE.US,D,20240123,000000,3.85,3.8699,3.5208,3.54,299294,0
+GREE.US,D,20240124,000000,3.63,3.73,3.36,3.43,249880,0
+GREE.US,D,20240125,000000,3.46,3.65,3.37,3.63,155137,0
+GREE.US,D,20240126,000000,3.75,4.23,3.75,3.88,434787,0
+GREE.US,D,20240129,000000,3.84,4.25,3.82,4.07,273841,0
+GREE.US,D,20240130,000000,4.15,4.16,3.656,3.75,294273,0
+GREE.US,D,20240131,000000,3.65,3.8293,3.58,3.65,147968,0
+GREE.US,D,20240201,000000,3.7,3.97,3.62,3.74,308806,0
+GREE.US,D,20240202,000000,3.7,3.71,3.15,3.39,367678,0
+GREE.US,D,20240205,000000,3.44,3.54,3.2101,3.31,167936,0
+GREE.US,D,20240206,000000,3.3,3.3899,3.13,3.31,208434,0
+GREE.US,D,20240207,000000,3.3,3.58,3.18,3.39,305108,0
+GREE.US,D,20240208,000000,3.61,4.57,3.53,4.41,823897,0
+GREE.US,D,20240209,000000,4.96,5.0557,4.45,4.76,790950,0
+GREE.US,D,20240212,000000,4.71,5.45,4.7,5.07,879216,0
+GREE.US,D,20240213,000000,4.42,4.7061,4.07,4.35,340820,0
+GREE.US,D,20240214,000000,5.01,5.04,4.4,4.58,529301,0
+GREE.US,D,20240215,000000,4.58,4.58,4.03,4.03,596645,0
+GREE.US,D,20240216,000000,4.04,4.2799,3.92,4.03,267711,0
+GREE.US,D,20240220,000000,4.12,4.12,3.79,3.91,188508,0
+GREE.US,D,20240221,000000,3.83,4.1666,3.821,4.07,142461,0
+GREE.US,D,20240222,000000,4.01,4.16,3.87,3.87,339470,0
+GREE.US,D,20240223,000000,3.87,3.9461,3.72,3.79,114688,0
+GREE.US,D,20240226,000000,3.82,4.32,3.778,4.24,372521,0
+GREE.US,D,20240227,000000,4.4,4.52,3.89,4.14,445123,0
+GREE.US,D,20240228,000000,4.31,4.49,3.88,3.89,786575,0
+GREE.US,D,20240229,000000,3.95,4.01,3.6147,3.7,398442,0
+GREE.US,D,20240301,000000,3.7,3.82,3.51,3.77,225995,0
+GREE.US,D,20240304,000000,3.85,4,3.68,3.86,450966,0
+GREE.US,D,20240305,000000,3.76,4.3799,3.68,3.71,816007,0
+GREE.US,D,20240306,000000,3.73,3.805,3.45,3.55,344065,0
+GREE.US,D,20240307,000000,3.63,3.7699,3.58,3.66,177221,0
+GREE.US,D,20240308,000000,3.72,3.99,3.65,3.77,291508,0
+GREE.US,D,20240311,000000,3.85,3.9999,3.66,3.7,375020,0
+GREE.US,D,20240312,000000,3.64,3.68,3.36,3.44,325244,0
+GREE.US,D,20240313,000000,3.43,3.56,3.39,3.53,244654,0
+GREE.US,D,20240314,000000,3.52,3.52,3.25,3.36,171260,0
+GREE.US,D,20240315,000000,3.26,3.63,3.26,3.49,218023,0
+GREE.US,D,20240318,000000,3.49,3.57,3.32,3.42,105102,0
+GREE.US,D,20240319,000000,3.34,3.42,3.15,3.29,160460,0
+GREE.US,D,20240320,000000,3.36,3.65,3.23,3.6,291035,0
+GREE.US,D,20240321,000000,3.67,3.76,3.48,3.51,263046,0
+GREE.US,D,20240322,000000,3.43,3.51,3.31,3.31,190665,0
+GREE.US,D,20240325,000000,3.36,3.57,3.35,3.38,278249,0
+GREE.US,D,20240326,000000,3.45,3.45,3.23,3.25,203066,0
+GREE.US,D,20240327,000000,3.3,3.5,3.24,3.49,276475,0
+GREE.US,D,20240328,000000,3.38,3.65,3.38,3.5,274230,0
+GREE.US,D,20240401,000000,3.48,3.54,3.34,3.37,188732,0
+GREE.US,D,20240402,000000,3.3,3.31,3.1,3.15,245457,0
+GREE.US,D,20240403,000000,3.16,3.33,3.12,3.22,126645,0
+GREE.US,D,20240404,000000,3.31,3.3494,3.17,3.19,115677,0
+GREE.US,D,20240405,000000,3.22,3.245,3.13,3.215,78599,0
+GREE.US,D,20240408,000000,3.23,3.43,3.23,3.35,142623,0
+GREE.US,D,20240409,000000,3.37,3.5799,3.32,3.49,180889,0
+GREE.US,D,20240410,000000,3.4,3.4,3.13,3.21,243892,0
+GREE.US,D,20240411,000000,3.26,3.27,3.14,3.17,86455,0
+GREE.US,D,20240412,000000,3.17,3.17,2.75,2.8,273733,0
+GREE.US,D,20240415,000000,2.85,2.86,2.47,2.54,151560,0
+GREE.US,D,20240416,000000,2.5,2.5,2.17,2.24,249515,0
+GREE.US,D,20240417,000000,2.37,2.44,2.26,2.34,133266,0
+GREE.US,D,20240418,000000,2.37,2.555,2.351,2.46,96617,0
+GREE.US,D,20240419,000000,2.46,2.5504,2.4101,2.48,102319,0
+GREE.US,D,20240422,000000,2.57,2.92,2.51,2.89,189601,0
+GREE.US,D,20240423,000000,2.91,3.015,2.865,2.95,116982,0
+GREE.US,D,20240424,000000,2.89,2.9442,2.7,2.8,126109,0
+GREE.US,D,20240425,000000,2.76,2.9394,2.7,2.93,84232,0
+GREE.US,D,20240426,000000,2.98,2.98,2.75,2.79,71329,0
+GREE.US,D,20240429,000000,2.84,2.875,2.64,2.81,81766,0
+GREE.US,D,20240430,000000,2.8,2.86,2.65,2.68,72262,0
+GREE.US,D,20240501,000000,2.71,2.83,2.61,2.68,53772,0
+GREE.US,D,20240502,000000,2.75,2.785,2.3,2.32,354973,0
+GREE.US,D,20240503,000000,2.48,2.58,2.33,2.53,155829,0
+GREE.US,D,20240506,000000,2.58,2.68,2.52,2.56,134134,0
+GREE.US,D,20240507,000000,2.58,2.59,2.33,2.44,145124,0
+GREE.US,D,20240508,000000,2.38,2.65,2.26,2.64,139727,0
+GREE.US,D,20240509,000000,2.64,2.64,2.5,2.54,46892,0
+GREE.US,D,20240510,000000,2.53,2.5755,2.44,2.49,62275,0
+GREE.US,D,20240513,000000,2.53,2.57,2.35,2.39,171779,0
+GREE.US,D,20240514,000000,2.39,2.7299,2.33,2.49,303227,0
+GREE.US,D,20240515,000000,2.56,2.61,2.41,2.51,259936,0
+GREE.US,D,20240516,000000,2.5,2.64,2.48,2.48,149332,0
+GREE.US,D,20240517,000000,2.48,2.59,2.43,2.47,127951,0
+GREE.US,D,20240520,000000,2.53,2.85,2.41,2.85,288615,0
+GREE.US,D,20240521,000000,2.72,2.96,2.69,2.74,154080,0
+GREE.US,D,20240522,000000,2.72,3.13,2.65,2.91,240543,0
+GREE.US,D,20240523,000000,2.92,2.96,2.7,2.81,109034,0
+GREE.US,D,20240524,000000,2.83,2.9499,2.78,2.93,160894,0
+GREE.US,D,20240528,000000,2.93,3.05,2.8,2.83,78606,0
+GREE.US,D,20240529,000000,2.78,2.82,2.68,2.75,57053,0
+GREE.US,D,20240530,000000,2.85,2.92,2.78,2.84,107053,0
+GREE.US,D,20240531,000000,2.81,2.95,2.56,2.62,219316,0
+GREE.US,D,20240603,000000,2.65,2.84,2.56,2.7,232668,0
+GREE.US,D,20240604,000000,2.62,2.92,2.62,2.77,260657,0
+GREE.US,D,20240605,000000,2.81,2.98,2.7,2.9,266419,0
+GREE.US,D,20240606,000000,2.88,3.0799,2.78,2.98,304062,0
+GREE.US,D,20240607,000000,2.98,3.07,2.61,2.69,423759,0
+GREE.US,D,20240610,000000,2.75,2.8699,2.62,2.71,270919,0
+GREE.US,D,20240611,000000,2.65,2.95,2.65,2.91,328477,0
+GREE.US,D,20240612,000000,3.01,3.28,3,3.04,490806,0
+GREE.US,D,20240613,000000,3.05,3.38,3.05,3.37,406930,0
+GREE.US,D,20240614,000000,3.38,3.5877,3.15,3.26,549150,0
+GREE.US,D,20240617,000000,3.19,3.35,2.96,3.2,432160,0
+GREE.US,D,20240618,000000,3.16,3.21,2.98,3,371593,0
+GREE.US,D,20240620,000000,3.15,3.4,3.0509,3.25,362859,0
+GREE.US,D,20240621,000000,3.13,3.165,2.69,2.76,419441,0
+GREE.US,D,20240624,000000,2.69,2.84,2.46,2.48,215962,0
+GREE.US,D,20240625,000000,2.56,2.68,2.5435,2.56,206730,0
+GREE.US,D,20240626,000000,2.51,2.75,2.51,2.67,210423,0
+GREE.US,D,20240627,000000,2.63,2.83,2.63,2.78,111915,0
+GREE.US,D,20240628,000000,2.82,2.836,2.6,2.69,146441,0
+GREE.US,D,20240701,000000,2.8,3.2499,2.77,3.18,327655,0
+GREE.US,D,20240702,000000,3.18,3.24,2.98,3.05,201107,0
+GREE.US,D,20240703,000000,3.12,3.18,2.98,3.18,145836,0
+GREE.US,D,20240705,000000,2.99,3.22,2.99,3.1,209996,0
+GREE.US,D,20240708,000000,3.14,3.37,3.06,3.09,101414,0
+GREE.US,D,20240709,000000,3.05,3.12,2.91,2.93,221928,0
+GREE.US,D,20240710,000000,2.96,3.02,2.84,2.89,53433,0
+GREE.US,D,20240711,000000,2.91,2.95,2.72,2.8,216564,0
+GREE.US,D,20240712,000000,2.74,2.99,2.72,2.95,199277,0
+GREE.US,D,20240715,000000,3.1,3.23,3.02,3.08,226619,0
+GREE.US,D,20240716,000000,3.11,3.5705,3.09,3.47,373606,0
+GREE.US,D,20240717,000000,3.44,3.64,3.13,3.24,228900,0
+GREE.US,D,20240718,000000,3.2,3.25,2.9,2.96,190954,0
+GREE.US,D,20240719,000000,3.01,3.21,2.94,3.14,238608,0
+GREE.US,D,20240722,000000,3.27,3.27,3.01,3.03,191768,0
+GREE.US,D,20240723,000000,2.97,3.17,2.9,2.91,165514,0
+GREE.US,D,20240724,000000,2.86,2.9999,2.65,2.69,251506,0
+GREE.US,D,20240725,000000,2.75,2.8184,2.61,2.65,147010,0
+GREE.US,D,20240726,000000,2.79,2.79,2.63,2.77,162749,0
+GREE.US,D,20240729,000000,2.94,3.03,2.72,2.75,207415,0
+GREE.US,D,20240730,000000,2.73,2.76,2.62,2.64,189555,0
+GREE.US,D,20240731,000000,2.64,2.81,2.615,2.74,151473,0
+GREE.US,D,20240801,000000,2.74,2.7645,2.46,2.5,240794,0
+GREE.US,D,20240802,000000,2.4,2.45,2.265,2.29,224772,0
+GREE.US,D,20240805,000000,1.98,2.18,1.9,2.04,251301,0
+GREE.US,D,20240806,000000,2.1,2.159,2.02,2.05,113404,0
+GREE.US,D,20240807,000000,2.13,2.13,1.9,1.95,200224,0
+GREE.US,D,20240808,000000,1.96,2.13,1.96,2.07,154838,0
+GREE.US,D,20240809,000000,2.02,2.1,2.0001,2.02,90460,0
+GREE.US,D,20240812,000000,2.04,2.07,1.85,1.87,152768,0
+GREE.US,D,20240813,000000,1.88,1.92,1.84,1.9,187774,0
+GREE.US,D,20240814,000000,1.86,1.99,1.75,1.83,196852,0
+GREE.US,D,20240815,000000,1.83,1.89,1.65,1.69,380204,0
+GREE.US,D,20240816,000000,1.64,1.87,1.64,1.84,171048,0
+GREE.US,D,20240819,000000,1.85,1.9203,1.81,1.91,133579,0
+GREE.US,D,20240820,000000,1.95,2.04,1.84,1.95,96833,0
+GREE.US,D,20240821,000000,1.92,2.23,1.88,2.21,227633,0
+GREE.US,D,20240822,000000,2.15,2.15,2.02,2.03,146895,0
+GREE.US,D,20240823,000000,2.09,2.305,2.0615,2.18,215256,0
+GREE.US,D,20240826,000000,2.25,2.2996,2.11,2.19,159071,0
+GREE.US,D,20240827,000000,2.14,2.17,1.95,2.04,166131,0
+GREE.US,D,20240828,000000,2.03,2.03,1.89,1.9,116069,0
+GREE.US,D,20240829,000000,1.93,2.02,1.91,1.97,91612,0
+GREE.US,D,20240830,000000,1.99,1.99,1.88,1.9,40217,0
+GREE.US,D,20240903,000000,1.91,1.91,1.71,1.765,94609,0
+GREE.US,D,20240904,000000,1.79,1.79,1.69,1.6989,97445,0
+GREE.US,D,20240905,000000,1.75,1.77,1.64,1.685,91848,0
+GREE.US,D,20240906,000000,1.8,1.86,1.62,1.695,108009,0
+GREE.US,D,20240909,000000,1.85,1.94,1.7201,1.89,126834,0
+GREE.US,D,20240910,000000,1.92,2.03,1.86,1.97,105601,0
+GREE.US,D,20240911,000000,1.93,1.93,1.82,1.87,74480,0
+GREE.US,D,20240912,000000,1.89,1.9097,1.79,1.8,199156,0
+GREE.US,D,20240913,000000,1.81,1.97,1.81,1.89,113960,0
+GREE.US,D,20240916,000000,1.85,1.85,1.7894,1.8,83473,0
+GREE.US,D,20240917,000000,1.85,1.95,1.8,1.88,101919,0
+GREE.US,D,20240918,000000,1.87,1.92,1.77,1.77,110382,0
+GREE.US,D,20240919,000000,1.85,1.8797,1.7588,1.77,219670,0
+GREE.US,D,20240920,000000,1.76,1.8603,1.74,1.79,143587,0
+GREE.US,D,20240923,000000,1.79,1.81,1.72,1.77,97606,0
+GREE.US,D,20240924,000000,1.81,1.85,1.74,1.83,82502,0
+GREE.US,D,20240925,000000,1.84,1.85,1.78,1.83,61796,0
+GREE.US,D,20240926,000000,1.83,1.98,1.83,1.95,289152,0
+GREE.US,D,20240927,000000,1.95,2.1,1.89,1.96,238533,0
+GREE.US,D,20240930,000000,1.95,1.95,1.8,1.81,136846,0
+GREE.US,D,20241001,000000,1.82,1.8334,1.73,1.76,89429,0
+GREE.US,D,20241002,000000,1.76,1.85,1.75,1.81,70943,0
+GREE.US,D,20241003,000000,1.81,1.9,1.8,1.89,53010,0
+GREE.US,D,20241004,000000,1.89,1.9707,1.81,1.92,142555,0
+GREE.US,D,20241007,000000,1.92,2.04,1.78,1.89,196415,0
+GREE.US,D,20241008,000000,1.86,1.89,1.84,1.875,60855,0
+GREE.US,D,20241009,000000,1.87,1.9258,1.8513,1.89,40943,0
+GREE.US,D,20241010,000000,1.86,1.89,1.84,1.89,40420,0
+GREE.US,D,20241011,000000,1.89,2.15,1.89,2.13,253836,0
+GREE.US,D,20241014,000000,2.17,2.5,2.16,2.22,389577,0
+GREE.US,D,20241015,000000,2.24,2.44,2.18,2.33,417042,0
+GREE.US,D,20241016,000000,2.36,2.4701,2.3142,2.41,317930,0
+GREE.US,D,20241017,000000,2.39,2.39,2.169,2.19,182196,0
+GREE.US,D,20241018,000000,2.28,2.59,2.28,2.59,436311,0
+GREE.US,D,20241021,000000,2.54,2.5797,2.36,2.4,263995,0
+GREE.US,D,20241022,000000,2.39,2.54,2.2899,2.52,215638,0
+GREE.US,D,20241023,000000,2.44,2.54,2.26,2.36,196292,0
+GREE.US,D,20241024,000000,2.37,2.48,2.2501,2.34,208589,0
+GREE.US,D,20241025,000000,2.34,2.35,2.2,2.25,256270,0
+GREE.US,D,20241028,000000,2.3,2.42,2.27,2.35,571023,0
+GREE.US,D,20241029,000000,2.37,2.82,2.29,2.73,1270947,0
+GREE.US,D,20241030,000000,2.7,2.7,2.4,2.45,472386,0
+GREE.US,D,20241031,000000,2.45,2.49,2.21,2.32,288164,0
+GREE.US,D,20241101,000000,2.38,2.44,2.22,2.28,183651,0
+GREE.US,D,20241104,000000,2.24,2.29,2.16,2.21,157599,0
+GREE.US,D,20241105,000000,2.29,2.35,2.21,2.31,220516,0
+GREE.US,D,20241106,000000,2.43,2.5383,2.36,2.48,1281525,0
+GREE.US,D,20241107,000000,2.5,2.53,2.36,2.43,576342,0
+GREE.US,D,20241108,000000,2.44,2.44,2.22,2.25,694844,0
+GREE.US,D,20241111,000000,2.38,2.65,2.29,2.65,1525112,0
+GREE.US,D,20241112,000000,2.59,3.09,2.45,2.68,1369875,0
+GREE.US,D,20241113,000000,2.74,2.95,2.41,2.42,927210,0
+GREE.US,D,20241114,000000,2.62,2.69,2.26,2.47,2023083,0
+GREE.US,D,20241115,000000,3.81,3.839,2.58,2.67,40205141,0
+GREE.US,D,20241118,000000,2.41,2.8499,2.38,2.7,2714321,0
+GREE.US,D,20241119,000000,2.67,2.76,2.48,2.62,1590211,0
+GREE.US,D,20241120,000000,2.64,2.6401,2.3599,2.38,1479047,0
+GREE.US,D,20241121,000000,2.5,2.53,2.07,2.12,1796588,0
+GREE.US,D,20241122,000000,2.03,2.23,1.95,2.16,1210886,0
+GREE.US,D,20241125,000000,2.15,2.24,2.04,2.14,873577,0
+GREE.US,D,20241126,000000,2.07,2.16,2.03,2.04,397787,0
+GREE.US,D,20241127,000000,2.06,2.2601,2.06,2.23,620563,0
+GREE.US,D,20241129,000000,2.26,2.55,2.26,2.41,708463,0
+GREE.US,D,20241202,000000,2.37,2.455,2.28,2.3,673816,0
+GREE.US,D,20241203,000000,2.23,2.37,2.19,2.3,406207,0
+GREE.US,D,20241204,000000,2.3,2.4,2.28,2.38,728209,0
+GREE.US,D,20241205,000000,2.48,2.4854,2.26,2.27,690837,0
+GREE.US,D,20241206,000000,2.29,2.4071,2.2323,2.37,548235,0
+GREE.US,D,20241209,000000,2.32,2.43,2.27,2.31,442412,0
+GREE.US,D,20241210,000000,2.28,2.3,2.19,2.2,317806,0
+GREE.US,D,20241211,000000,2.23,2.25,2.1301,2.25,342653,0
+GREE.US,D,20241212,000000,2.25,2.3,2.13,2.15,348164,0
+GREE.US,D,20241213,000000,2.06,2.21,2.06,2.14,217839,0
+GREE.US,D,20241216,000000,2.15,2.24,2.15,2.18,342598,0
+GREE.US,D,20241217,000000,2.2,2.23,2.072,2.2,353497,0
+GREE.US,D,20241218,000000,2.14,2.23,1.95,2,357874,0
+GREE.US,D,20241219,000000,2.01,2.05,1.88,1.89,334127,0
+GREE.US,D,20241220,000000,1.8,1.94,1.8,1.9,377756,0
+GREE.US,D,20241223,000000,1.9,1.9,1.72,1.73,490966,0
+GREE.US,D,20241224,000000,1.73,1.78,1.71,1.73,253068,0
+GREE.US,D,20241226,000000,1.7,1.745,1.655,1.73,339208,0
+GREE.US,D,20241227,000000,1.68,1.7299,1.58,1.65,424108,0
+GREE.US,D,20241230,000000,1.6,1.76,1.52,1.67,734654,0
+GREE.US,D,20241231,000000,1.67,1.705,1.54,1.55,401212,0
+GREE.US,D,20250102,000000,1.6,1.71,1.58,1.65,381889,0
+GREE.US,D,20250103,000000,1.67,1.8067,1.64,1.79,259379,0
+GREE.US,D,20250106,000000,1.83,1.92,1.81,1.85,294972,0
+GREE.US,D,20250107,000000,1.88,1.88,1.73,1.77,308989,0
+GREE.US,D,20250108,000000,1.72,1.7298,1.64,1.67,276125,0
+GREE.US,D,20250110,000000,1.67,1.68,1.5813,1.65,229657,0
+GREE.US,D,20250113,000000,1.61,1.61,1.5108,1.6,292907,0
+GREE.US,D,20250114,000000,1.63,1.7,1.59,1.67,162346,0
+GREE.US,D,20250115,000000,1.68,1.8,1.68,1.78,139490,0
+GREE.US,D,20250116,000000,1.8,1.8,1.7,1.73,134129,0
+GREE.US,D,20250117,000000,1.82,2.0399,1.7646,1.91,738501,0
+GREE.US,D,20250121,000000,1.89,1.9109,1.76,1.89,306817,0
+GREE.US,D,20250122,000000,1.89,1.89,1.78,1.84,204397,0
+GREE.US,D,20250123,000000,1.83,1.9391,1.79,1.82,283586,0
+GREE.US,D,20250124,000000,1.84,1.8491,1.695,1.71,284232,0
+GREE.US,D,20250127,000000,1.65,1.67,1.53,1.58,415894,0
+GREE.US,D,20250128,000000,1.61,1.6193,1.5,1.51,272298,0
+GREE.US,D,20250129,000000,1.51,1.55,1.4,1.48,472456,0
+GREE.US,D,20250130,000000,1.5,1.56,1.44,1.46,439853,0
+GREE.US,D,20250131,000000,1.46,1.51,1.3501,1.36,421762,0
+GREE.US,D,20250203,000000,1.29,1.3593,1.265,1.33,261714,0
+GREE.US,D,20250204,000000,1.33,1.33,1.24,1.28,275417,0
+GREE.US,D,20250205,000000,1.28,1.28,1.17,1.19,343343,0
+GREE.US,D,20250206,000000,1.2,1.26,1.165,1.19,310079,0
+GREE.US,D,20250207,000000,1.19,1.2,1.09,1.14,393698,0
+GREE.US,D,20250210,000000,1.13,1.19,1.07,1.08,372319,0
+GREE.US,D,20250211,000000,1.08,1.1299,1.03,1.05,262589,0
+GREE.US,D,20250212,000000,1,1.1175,1,1.09,169204,0
+GREE.US,D,20250213,000000,1.08,1.095,1.029,1.09,196260,0
+GREE.US,D,20250214,000000,1.08,1.11,1.06,1.09,139470,0
+GREE.US,D,20250218,000000,1.09,1.13,1.06,1.07,172519,0
+GREE.US,D,20250219,000000,1.07,1.11,1.06,1.1,98946,0
+GREE.US,D,20250220,000000,1.09,1.13,1.09,1.11,88803,0
+GREE.US,D,20250221,000000,1.13,1.16,1.062,1.08,114397,0
+GREE.US,D,20250224,000000,1.07,1.0993,1.02,1.06,194011,0
+GREE.US,D,20250225,000000,1.04,1.04,0.9394,0.9499,348312,0
+GREE.US,D,20250226,000000,0.9548,1.04,0.9321,0.9488,165393,0
+GREE.US,D,20250227,000000,0.95,0.97,0.905,0.905,135964,0
+GREE.US,D,20250228,000000,0.905,0.94,0.86,0.8637,150536,0
+GREE.US,D,20250303,000000,0.9999,0.9999,0.8098,0.8098,276753,0
+GREE.US,D,20250304,000000,0.8,0.83,0.7327,0.808,218508,0
+GREE.US,D,20250305,000000,0.83,0.89,0.81,0.87,89690,0
+GREE.US,D,20250306,000000,0.89,0.95,0.8233,0.9379,136188,0
+GREE.US,D,20250307,000000,0.96,0.99,0.85,0.8617,203383,0
+GREE.US,D,20250310,000000,0.8358,0.86,0.751,0.771,100109,0
+GREE.US,D,20250311,000000,0.8,0.8216,0.77,0.812,96290,0
+GREE.US,D,20250312,000000,0.82,0.8349,0.7441,0.7853,159340,0
+GREE.US,D,20250313,000000,0.77,0.8093,0.7506,0.76,66756,0
+GREE.US,D,20250314,000000,0.77,0.8146,0.77,0.8146,69390,0
+GREE.US,D,20250317,000000,0.82,0.9152,0.82,0.8884,161530,0
+GREE.US,D,20250318,000000,0.8781,0.88,0.8397,0.8501,60538,0
+GREE.US,D,20250319,000000,0.86,0.955,0.85,0.9402,114940,0
+GREE.US,D,20250320,000000,0.9107,0.94,0.9002,0.9292,108080,0
+GREE.US,D,20250321,000000,0.855129,0.9499,0.855129,0.89,125056,0
+GREE.US,D,20250324,000000,0.89,0.93,0.84,0.8819,276378,0
+GREE.US,D,20250325,000000,0.8741,0.883,0.836,0.88,151884,0
+GREE.US,D,20250326,000000,0.8664,0.871001,0.85,0.8524,91021,0
+GREE.US,D,20250327,000000,0.799,0.8999,0.799,0.8602,150558,0
+GREE.US,D,20250328,000000,0.8107,0.8708,0.8012,0.8238,173221,0
+GREE.US,D,20250331,000000,0.8173,0.82,0.7147,0.734,294935,0
+GREE.US,D,20250401,000000,0.7496,0.7899,0.7273,0.7475,159330,0
+GREE.US,D,20250402,000000,0.75,0.7829,0.75,0.7555,73967,0
+GREE.US,D,20250403,000000,0.7192,0.7493,0.7,0.7256,123321,0
+GREE.US,D,20250404,000000,0.72,0.726,0.667499,0.675,164492,0
+GREE.US,D,20250407,000000,0.6007,0.6722,0.581,0.6003,339417,0
+GREE.US,D,20250408,000000,0.64,0.6448,0.5851,0.5977,79270,0
+GREE.US,D,20250409,000000,0.60505,0.6448,0.58,0.6026,212562,0
+GREE.US,D,20250410,000000,0.6111,0.64,0.5902,0.599,163726,0
+GREE.US,D,20250411,000000,0.6,0.6619,0.6,0.6464,198930,0
+GREE.US,D,20250414,000000,0.65,0.6799,0.65,0.678,31856,0
+GREE.US,D,20250415,000000,0.68,0.689753,0.63,0.6475,82192,0
+GREE.US,D,20250416,000000,0.6281,0.6474,0.616,0.6359,66673,0
+GREE.US,D,20250417,000000,0.636,0.6597,0.6311,0.6596,55856,0
+GREE.US,D,20250421,000000,0.6575,0.675,0.6123,0.63,56003,0
+GREE.US,D,20250422,000000,0.621,0.7289,0.621,0.7169,151997,0
+GREE.US,D,20250423,000000,0.74,0.87,0.651,0.799,362528,0
+GREE.US,D,20250424,000000,0.79,0.859,0.79,0.8574,169630,0
+GREE.US,D,20250425,000000,0.89,1.36,0.89,1.34,5835286,0
+GREE.US,D,20250428,000000,1.39,1.39,1.05,1.11,1128389,0
+GREE.US,D,20250429,000000,1.08,1.11,1.04,1.07,194018,0
+GREE.US,D,20250430,000000,1.05,1.09,0.96,1.07,142609,0
+GREE.US,D,20250501,000000,1.09,1.13,1.08,1.08,165712,0
+GREE.US,D,20250502,000000,1.08,1.11,1.01,1.1,231861,0
+GREE.US,D,20250505,000000,1.11,1.11,1.01,1.04,107125,0
+GREE.US,D,20250506,000000,1.01,1.0397,0.9901,1,103448,0
+GREE.US,D,20250507,000000,1,1.07,0.9402,0.9461,99233,0
+GREE.US,D,20250508,000000,0.96,0.9801,0.8692,0.9238,379087,0
+GREE.US,D,20250509,000000,0.94,1.03,0.88,0.9971,854512,0
+GREE.US,D,20250512,000000,1.05,1.17,0.9864,1.1,647626,0
+GREE.US,D,20250513,000000,1.12,1.14,1.05,1.06,413087,0
+GREE.US,D,20250514,000000,1.08,1.1,0.9809,1.03,243636,0
+GREE.US,D,20250515,000000,1.01,1.045302,0.9701,1.02,78634,0
+GREE.US,D,20250516,000000,1.01,1.16,1.01,1.14,374447,0
+GREE.US,D,20250519,000000,1.11,1.2401,1.09,1.22,360995,0
+GREE.US,D,20250520,000000,1.22,1.44,1.21,1.26,976709,0
+GREE.US,D,20250521,000000,1.3,1.61,1.3,1.39,1853836,0
+GREE.US,D,20250522,000000,1.51,1.84,1.51,1.78,1616197,0
+GREE.US,D,20250523,000000,1.67,1.8,1.54,1.59,708238,0
+GREE.US,D,20250527,000000,1.67,1.71,1.5682,1.66,274586,0
+GREE.US,D,20250528,000000,1.66,1.67,1.43,1.51,370583,0
+GREE.US,D,20250529,000000,1.52,1.52,1.39,1.46,250993,0
+GREE.US,D,20250530,000000,1.41,1.4448,1.35,1.4,245538,0
+GREE.US,D,20250602,000000,1.38,1.4161,1.31,1.34,145822,0
+GREE.US,D,20250603,000000,1.35,1.5475,1.34,1.53,351138,0
+GREE.US,D,20250604,000000,1.55,1.61,1.51,1.59,240878,0
+GREE.US,D,20250605,000000,1.62,1.623,1.37,1.41,163967,0
+GREE.US,D,20250606,000000,1.44,1.59,1.44,1.51,203392,0
+GREE.US,D,20250609,000000,1.54,1.65,1.51,1.59,279621,0
+GREE.US,D,20250610,000000,1.6,1.6599,1.47,1.52,260424,0
+GREE.US,D,20250611,000000,1.52,1.56,1.22,1.47,308358,0
+GREE.US,D,20250612,000000,1.42,1.53,1.42,1.49,123307,0
+GREE.US,D,20250613,000000,1.45,1.47,1.37,1.39,150316,0
+GREE.US,D,20250616,000000,1.41,1.49,1.389,1.47,113017,0
+GREE.US,D,20250617,000000,1.46,1.46,1.33,1.39,184651,0
+GREE.US,D,20250618,000000,1.37,1.41,1.35,1.37,101280,0
+GREE.US,D,20250620,000000,1.4,1.4099,1.28,1.28,153783,0
+GREE.US,D,20250623,000000,1.24,1.3296,1.16,1.16,250285,0
+GREE.US,D,20250624,000000,1.21,1.256,1.19,1.21,156513,0
+GREE.US,D,20250625,000000,1.25,1.32,1.22,1.24,180606,0
+GREE.US,D,20250626,000000,1.24,1.302,1.13,1.17,344227,0
+GREE.US,D,20250627,000000,1.15,1.19,1.11,1.15,244907,0
+GREE.US,D,20250630,000000,1.14,1.3,1.13,1.29,206782,0
+GREE.US,D,20250701,000000,1.27,1.34,1.23,1.27,282273,0
+GREE.US,D,20250702,000000,1.32,1.55,1.3148,1.48,809521,0
+GREE.US,D,20250703,000000,1.5,1.5512,1.4401,1.52,256772,0
+GREE.US,D,20250707,000000,1.5,1.71,1.46,1.57,476774,0
+GREE.US,D,20250708,000000,1.58,1.715,1.58,1.69,397684,0
+GREE.US,D,20250709,000000,1.68,1.75,1.6,1.68,200675,0
+GREE.US,D,20250710,000000,1.68,1.8963,1.62,1.84,483554,0
+GREE.US,D,20250711,000000,1.98,1.98,1.72,1.78,459252,0
+GREE.US,D,20250714,000000,1.88,1.936,1.72,1.77,243491,0
+GREE.US,D,20250715,000000,1.75,1.794,1.63,1.645,183774,0
+GREE.US,D,20250716,000000,1.67,1.88,1.66,1.88,340635,0
+GREE.US,D,20250717,000000,1.87,1.99,1.78,1.99,306513,0
+GREE.US,D,20250718,000000,2.03,2.15,1.85,1.95,364299,0
+GREE.US,D,20250721,000000,1.96,2.08,1.8618,1.92,343869,0
+GREE.US,D,20250722,000000,1.989,2.02,1.85,1.99,132603,0
+GREE.US,D,20250723,000000,2,2.0267,1.85,1.93,201898,0
+GREE.US,D,20250724,000000,1.95,1.98,1.79,1.86,218951,0
+GREE.US,D,20250725,000000,1.83,1.84,1.66,1.73,218567,0
+GREE.US,D,20250728,000000,1.78,1.78,1.63,1.635,126918,0
+GREE.US,D,20250729,000000,1.63,1.665,1.45,1.53,143459,0
+GREE.US,D,20250730,000000,1.51,1.61,1.51,1.54,126236,0
+GREE.US,D,20250731,000000,1.56,1.65,1.5401,1.57,147666,0
+GREE.US,D,20250801,000000,1.59,1.59,1.45,1.5,161596,0
+GREE.US,D,20250804,000000,1.5,1.59,1.46,1.51,177037,0
+GREE.US,D,20250805,000000,1.51,1.6188,1.46,1.53,94988,0
+GREE.US,D,20250806,000000,1.53,1.5743,1.46,1.54,64079,0
+GREE.US,D,20250807,000000,1.57,1.63,1.52,1.565,185725,0
+GREE.US,D,20250808,000000,1.59,1.59,1.45,1.5,115871,0
+GREE.US,D,20250811,000000,1.53,1.53,1.33,1.35,222125,0
+GREE.US,D,20250812,000000,1.34,1.4,1.3038,1.36,80446,0
+GREE.US,D,20250813,000000,1.36,1.5,1.36,1.47,264440,0
+GREE.US,D,20250814,000000,1.47,1.5,1.36,1.4,93444,0
+GREE.US,D,20250815,000000,1.43,1.47,1.36,1.46,95201,0
+GREE.US,D,20250818,000000,1.47,1.5,1.41,1.49,69508,0
+GREE.US,D,20250819,000000,1.43,1.4565,1.37,1.39,123571,0
+GREE.US,D,20250820,000000,1.39,1.39,1.32,1.34,66623,0
+GREE.US,D,20250821,000000,1.34,1.374331,1.32,1.32,74333,0
+GREE.US,D,20250822,000000,1.33,1.4099,1.26,1.38,77802,0
+GREE.US,D,20250825,000000,1.35,1.38,1.28,1.33,162181,0
+GREE.US,D,20250826,000000,1.3,1.39,1.3,1.34,65107,0
+GREE.US,D,20250827,000000,1.34,1.39,1.305,1.31,98296,0
+GREE.US,D,20250828,000000,1.32,1.32,1.23,1.25,179929,0
+GREE.US,D,20250829,000000,1.26,1.29,1.1884,1.23,129893,0
+GREE.US,D,20250902,000000,1.22,1.2447,1.18,1.19,94659,0
+GREE.US,D,20250903,000000,1.2,1.24,1.19,1.21,86142,0
+GREE.US,D,20250904,000000,1.19,1.2001,1.13,1.13,94613,0
+GREE.US,D,20250905,000000,1.14,1.19,1.1216,1.18,73675,0
+GREE.US,D,20250908,000000,1.19,1.3225,1.19,1.265,225281,0
+GREE.US,D,20250909,000000,1.3,1.39,1.27,1.35,137372,0
+GREE.US,D,20250910,000000,1.37,1.43,1.3601,1.38,177882,0
+GREE.US,D,20250911,000000,1.4,1.5,1.4,1.48,186293,0
+GREE.US,D,20250912,000000,1.48,1.5,1.37,1.5,242711,0
+GREE.US,D,20250915,000000,1.5,1.54,1.4243,1.48,174420,0
+GREE.US,D,20250916,000000,1.46,1.52,1.4,1.51,190262,0
+GREE.US,D,20250917,000000,1.55,1.73,1.52,1.59,609469,0
+GREE.US,D,20250918,000000,1.67,1.68,1.5,1.54,295346,0
+GREE.US,D,20250919,000000,1.54,1.64,1.5105,1.63,215282,0
+GREE.US,D,20250922,000000,1.68,1.93,1.57,1.85,837236,0
+GREE.US,D,20250923,000000,1.87,2,1.745,1.8,491059,0
+GREE.US,D,20250924,000000,1.81,1.95,1.78,1.89,203275,0
+GREE.US,D,20250925,000000,1.83,1.835,1.65,1.71,285277,0
+GREE.US,D,20250926,000000,1.7,1.7496,1.6,1.69,164620,0
+GREE.US,D,20250929,000000,1.7,1.7175,1.65,1.7,208910,0
+GREE.US,D,20250930,000000,1.73,1.88,1.7076,1.82,275585,0
+GREE.US,D,20251001,000000,1.84,1.9,1.82,1.9,202977,0
+GREE.US,D,20251002,000000,1.9,2.11,1.9,2.07,503908,0
+GREE.US,D,20251003,000000,2.07,2.18,1.894,1.92,718164,0
+GREE.US,D,20251006,000000,1.93,2.25,1.93,2.2,538885,0
+GREE.US,D,20251007,000000,2.3,2.34,1.98,2.12,656088,0
+GREE.US,D,20251008,000000,2.15,2.22,2.09,2.16,186203,0
+GREE.US,D,20251009,000000,2.2,2.305,2.1,2.25,328193,0
+GREE.US,D,20251010,000000,2.32,2.42,1.95,2.02,669657,0
+GREE.US,D,20251013,000000,2.07,2.11,1.9001,2.01,413607,0
+GREE.US,D,20251014,000000,1.93,2.07,1.8,1.99,449457,0
+GREE.US,D,20251015,000000,2.02,2.15,1.9002,2,299746,0
+GREE.US,D,20251016,000000,2,2.0296,1.8,1.8,339422,0
+GREE.US,D,20251017,000000,1.73,1.7899,1.67,1.73,279789,0
+GREE.US,D,20251020,000000,1.83,2.2,1.83,2.18,601070,0
+GREE.US,D,20251021,000000,2.1,2.23,2.03,2.18,383895,0
+GREE.US,D,20251022,000000,2.07,2.1725,1.83,1.95,374464,0
+GREE.US,D,20251023,000000,1.94,1.98,1.87,1.9,125847,0
+GREE.US,D,20251024,000000,1.98,2.13,1.92,2.07,224921,0
+GREE.US,D,20251027,000000,2.14,2.15,2.01,2.07,236642,0
+GREE.US,D,20251028,000000,2.07,2.145,1.95,1.97,260573,0
+GREE.US,D,20251029,000000,1.95,2.04,1.84,1.9,128489,0
+GREE.US,D,20251030,000000,1.84,1.8845,1.71,1.75,213761,0
+GREE.US,D,20251031,000000,1.81,1.85,1.765,1.83,116590,0
+GREE.US,D,20251103,000000,1.86,1.9,1.78,1.83,114699,0
+GREE.US,D,20251104,000000,1.74,1.775,1.58,1.63,250392,0
+GREE.US,D,20251105,000000,1.64,1.64,1.53,1.62,157897,0
+GREE.US,D,20251106,000000,1.58,1.61,1.45,1.46,151146,0
+GREE.US,D,20251107,000000,1.41,1.5307,1.35,1.51,16206298,0
+GREE.US,D,20251110,000000,1.93,2.18,1.8101,2.1,31462480,0
+GREE.US,D,20251111,000000,1.92,1.94,1.6,1.72,2055904,0
+GREE.US,D,20251112,000000,1.65,1.66,1.5,1.56,853055,0
+GREE.US,D,20251113,000000,1.71,1.74,1.415,1.42,1424434,0
+GREE.US,D,20251114,000000,1.29,1.46,1.285,1.31,776003,0
+GREE.US,D,20251117,000000,1.27,1.346,1.18,1.21,397945,0
+GREE.US,D,20251118,000000,1.19,1.36,1.1681,1.32,419855,0
+GREE.US,D,20251119,000000,1.32,1.35,1.243,1.28,244262,0
+GREE.US,D,20251120,000000,1.32,1.49,1.29,1.3,725446,0
+GREE.US,D,20251121,000000,1.29,1.39,1.26,1.36,324985,0
+GREE.US,D,20251124,000000,1.36,1.45,1.34,1.43,222374,0
+GREE.US,D,20251125,000000,1.4,1.525,1.37,1.5,252167,0
+GREE.US,D,20251126,000000,1.56,1.614,1.5214,1.57,244740,0
+GREE.US,D,20251128,000000,1.58,1.62,1.5,1.56,282482,0
+GREE.US,D,20251201,000000,1.5,1.54,1.42,1.46,163948,0
+GREE.US,D,20251202,000000,1.48,1.6,1.48,1.52,298747,0
+GREE.US,D,20251203,000000,1.55,1.66,1.5,1.65,347997,0
+GREE.US,D,20251204,000000,1.65,1.77,1.6,1.73,350289,0
+GREE.US,D,20251205,000000,1.7,1.8,1.69,1.73,313480,0
+GREE.US,D,20251208,000000,1.75,1.76,1.66,1.74,192670,0
+GREE.US,D,20251209,000000,1.7,1.95,1.7,1.89,491633,0
+GREE.US,D,20251210,000000,1.87,1.93,1.84,1.89,202523,0
+GREE.US,D,20251211,000000,1.84,1.945,1.8,1.93,336893,0
+GREE.US,D,20251212,000000,1.94,2.02,1.76,1.82,488936,0
+GREE.US,D,20251215,000000,1.82,1.82,1.54,1.56,356319,0
+GREE.US,D,20251216,000000,1.51,1.63,1.51,1.63,143395,0
+GREE.US,D,20251217,000000,1.62,1.675,1.51,1.53,290723,0
+GREE.US,D,20251218,000000,1.58,1.61,1.5101,1.53,129252,0
+GREE.US,D,20251219,000000,1.53,1.74,1.53,1.69,356947,0
+GREE.US,D,20251222,000000,1.71,1.79,1.62,1.63,333696,0
+GREE.US,D,20251223,000000,1.62,1.65,1.53,1.6,229568,0
+GREE.US,D,20251224,000000,1.59,1.606,1.55,1.58,93502,0
+GREE.US,D,20251226,000000,1.6,1.6,1.5,1.54,235640,0
+GREE.US,D,20251229,000000,1.51,1.59,1.5,1.56,158947,0
+GREE.US,D,20251230,000000,1.58,1.6228,1.52,1.52,111625,0
+GREE.US,D,20251231,000000,1.51,1.57,1.45,1.48,266391,0
+GREE.US,D,20260102,000000,1.5,1.67,1.5,1.64,208261,0
+GREE.US,D,20260105,000000,1.67,1.75,1.6399,1.69,218300,0
+GREE.US,D,20260106,000000,1.68,1.68,1.58,1.64,108051,0
+GREE.US,D,20260107,000000,1.63,1.63,1.58,1.61,114153,0
+GREE.US,D,20260108,000000,1.58,1.6416,1.57,1.6,57720,0
+GREE.US,D,20260109,000000,1.61,1.63,1.53,1.62,118980,0
+GREE.US,D,20260112,000000,1.62,1.67,1.59,1.63,78089,0
+GREE.US,D,20260113,000000,1.67,1.67,1.53,1.62,255144,0
+GREE.US,D,20260114,000000,1.62,1.73,1.605,1.65,391586,0
+GREE.US,D,20260115,000000,1.65,1.65,1.55,1.57,270573,0
+GREE.US,D,20260116,000000,1.57,1.62,1.53,1.53,192166,0
+GREE.US,D,20260120,000000,1.49,1.53,1.45,1.46,191889,0
+GREE.US,D,20260121,000000,1.46,1.4794,1.38,1.44,127234,0
+GREE.US,D,20260122,000000,1.46,1.48,1.39,1.41,245140,0
+GREE.US,D,20260123,000000,1.41,1.43,1.38,1.39,57426,0
+GREE.US,D,20260126,000000,1.38,1.38,1.3,1.32,108332,0
+GREE.US,D,20260127,000000,1.35,1.39,1.32,1.35,87865,0
+GREE.US,D,20260128,000000,1.37,1.4,1.35,1.35,85350,0
+GREE.US,D,20260129,000000,1.35,1.35,1.28,1.32,133742,0
+GREE.US,D,20260130,000000,1.31,1.38,1.25,1.29,103233,0
+GREE.US,D,20260202,000000,1.28,1.39,1.25,1.31,165151,0
+GREE.US,D,20260203,000000,1.3,1.3,1.195,1.23,149607,0
+GREE.US,D,20260204,000000,1.24,1.25,1.15,1.22,114294,0
+GREE.US,D,20260205,000000,1.17,1.21,1.0221,1.03,204860,0
+GREE.US,D,20260206,000000,1.13,1.25,1.11,1.21,125981,0
+GREE.US,D,20260209,000000,1.21,1.28,1.1801,1.24,56430,0
+GREE.US,D,20260210,000000,1.26,1.3,1.1904,1.25,75645,0
+GREE.US,D,20260211,000000,1.25,1.27,1.12,1.16,94274,0
+GREE.US,D,20260212,000000,1.16,1.2299,1.085,1.12,97380,0
+GREE.US,D,20260213,000000,1.15,1.345,1.14,1.27,266800,0
+GREE.US,D,20260217,000000,1.2361,1.27,1.18,1.2,81405,0
+GREE.US,D,20260218,000000,1.235,1.32,1.235,1.27,81649,0
diff --git a/daily/us/nasdaq stocks/1/grfs.us.txt b/daily/us/nasdaq stocks/1/grfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27a6cdbfd428fab0f49e0e0fc79cb52b6f469fb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grfs.us.txt	
@@ -0,0 +1,3699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRFS.US,D,20110606,000000,5.59368,5.66995,5.51749,5.51749,5759525.31,0
+GRFS.US,D,20110607,000000,5.51749,5.59368,5.47983,5.5407,4487978.88,0
+GRFS.US,D,20110608,000000,5.4949,5.5407,5.47983,5.48788,3345393.975,0
+GRFS.US,D,20110609,000000,5.41109,5.51749,5.38857,5.47983,9656383.275,0
+GRFS.US,D,20110610,000000,5.47983,5.51749,5.43403,5.4949,1776693.765,0
+GRFS.US,D,20110613,000000,5.43403,5.48788,5.39602,5.44935,1300325.565,0
+GRFS.US,D,20110614,000000,5.45662,5.5407,5.45662,5.51749,1651999.965,0
+GRFS.US,D,20110615,000000,5.44935,5.51749,5.36537,5.38857,1060305.015,0
+GRFS.US,D,20110616,000000,5.35792,5.42624,5.33498,5.34995,1355650.065,0
+GRFS.US,D,20110617,000000,5.40372,5.42624,5.40372,5.42624,664771.8,0
+GRFS.US,D,20110620,000000,5.39602,5.44182,5.32736,5.39602,2303471.94,0
+GRFS.US,D,20110621,000000,5.32736,5.47983,5.32736,5.47204,1587991.02,0
+GRFS.US,D,20110622,000000,5.41827,5.47204,5.40372,5.40372,1071637.875,0
+GRFS.US,D,20110623,000000,5.33498,5.39602,5.25126,5.34995,1264907.49,0
+GRFS.US,D,20110624,000000,5.36537,5.36537,5.24381,5.26667,1026393.06,0
+GRFS.US,D,20110627,000000,5.25126,5.36537,5.21316,5.33498,682173.03,0
+GRFS.US,D,20110628,000000,5.33498,5.39602,5.32736,5.38857,734993.49,0
+GRFS.US,D,20110629,000000,5.40372,5.5407,5.40372,5.52529,1966843.725,0
+GRFS.US,D,20110630,000000,5.53325,5.75359,5.53325,5.71567,1136441.46,0
+GRFS.US,D,20110701,000000,5.70034,5.81446,5.50952,5.78381,1271365.095,0
+GRFS.US,D,20110705,000000,5.59368,5.80658,5.59368,5.73792,992267.43,0
+GRFS.US,D,20110706,000000,5.73792,5.74563,5.59368,5.70814,1923032.265,0
+GRFS.US,D,20110707,000000,5.74563,5.74563,5.70034,5.70814,1333915.275,0
+GRFS.US,D,20110708,000000,5.71567,5.83697,5.66995,5.8219,1141167.72,0
+GRFS.US,D,20110711,000000,5.63186,5.74563,5.63186,5.74563,1622054.28,0
+GRFS.US,D,20110712,000000,5.71567,5.71567,5.63186,5.65446,4190224.5,0
+GRFS.US,D,20110713,000000,5.70814,5.70814,5.57852,5.64684,4423313.895,0
+GRFS.US,D,20110714,000000,5.63186,5.74563,5.59368,5.70814,8511035.61,0
+GRFS.US,D,20110715,000000,5.72329,5.85247,5.70814,5.85247,1880994.885,0
+GRFS.US,D,20110718,000000,5.81446,5.9213,5.73792,5.9213,7772808.12,0
+GRFS.US,D,20110719,000000,5.94364,6.0807,5.93662,6.04329,1782295.515,0
+GRFS.US,D,20110720,000000,6.09602,6.14952,6.02728,6.14952,1835468.25,0
+GRFS.US,D,20110721,000000,6.05784,6.21022,6.05784,6.18736,1605207.45,0
+GRFS.US,D,20110722,000000,6.09602,6.17991,6.04995,6.12614,875576.625,0
+GRFS.US,D,20110725,000000,6.03515,6.11905,5.92866,6.08857,700025.865,0
+GRFS.US,D,20110726,000000,6.07316,6.07316,6.02728,6.05784,373550.1,0
+GRFS.US,D,20110727,000000,6.08857,6.08857,5.84476,5.97437,1148275.59,0
+GRFS.US,D,20110728,000000,5.99706,6.13411,5.98165,6.0807,2537152.695,0
+GRFS.US,D,20110729,000000,6.04995,6.12614,5.98165,6.06571,2208431.61,0
+GRFS.US,D,20110801,000000,6.14148,6.14148,5.93662,6.0123,570244.29,0
+GRFS.US,D,20110802,000000,5.95905,5.96658,5.70814,5.76121,1663738.23,0
+GRFS.US,D,20110803,000000,5.72329,5.89792,5.70814,5.89792,2860919.985,0
+GRFS.US,D,20110804,000000,5.77645,5.7916,5.58614,5.63186,891017.82,0
+GRFS.US,D,20110805,000000,5.6774,5.73073,5.34995,5.48788,1114617.735,0
+GRFS.US,D,20110808,000000,5.38857,5.38857,4.81749,5.03039,1117798.605,0
+GRFS.US,D,20110809,000000,5.14468,5.25126,5.05376,5.25126,505036.455,0
+GRFS.US,D,20110810,000000,5.19775,5.229,5.06857,5.18987,95971.26,0
+GRFS.US,D,20110811,000000,5.19775,5.34277,5.04606,5.33498,1867857.915,0
+GRFS.US,D,20110812,000000,5.40372,5.44182,5.19775,5.37272,539411.565,0
+GRFS.US,D,20110815,000000,5.34995,5.6091,5.34995,5.47983,1233049.125,0
+GRFS.US,D,20110816,000000,5.42624,5.48788,5.229,5.38857,687795.57,0
+GRFS.US,D,20110817,000000,5.41109,5.44935,5.25126,5.41109,1654178.295,0
+GRFS.US,D,20110818,000000,5.23567,5.40372,5.17532,5.25126,995219.61,0
+GRFS.US,D,20110819,000000,5.20537,5.25126,4.969,5.13731,704011.77,0
+GRFS.US,D,20110822,000000,5.21316,5.3045,4.98502,5.20537,1340767.89,0
+GRFS.US,D,20110823,000000,5.229,5.229,5.0987,5.17532,1033385.43,0
+GRFS.US,D,20110824,000000,5.17532,5.26667,5.04606,5.19775,158321.625,0
+GRFS.US,D,20110825,000000,5.229,5.26667,5.05376,5.10624,173455.59,0
+GRFS.US,D,20110826,000000,5.04606,5.10624,4.98502,5.05376,212518.845,0
+GRFS.US,D,20110829,000000,5.09204,5.31991,5.06857,5.15212,304908.45,0
+GRFS.US,D,20110830,000000,5.15991,5.25126,5.13731,5.17532,359673.93,0
+GRFS.US,D,20110831,000000,5.19775,5.32736,5.0607,5.23567,1024136.19,0
+GRFS.US,D,20110901,000000,5.23567,5.2891,5.17532,5.27454,325743.495,0
+GRFS.US,D,20110902,000000,5.11403,5.22121,5.10624,5.17532,38615.115,0
+GRFS.US,D,20110906,000000,4.969,5.17532,4.969,5.12935,963688.11,0
+GRFS.US,D,20110907,000000,5.2891,5.31991,5.13731,5.15991,244805.715,0
+GRFS.US,D,20110908,000000,5.11403,5.25126,5.11403,5.17532,149342.655,0
+GRFS.US,D,20110909,000000,5.0007,5.0607,4.68087,4.86286,5397055.125,0
+GRFS.US,D,20110912,000000,4.77212,4.9161,4.74857,4.88589,1060413.585,0
+GRFS.US,D,20110913,000000,4.97706,4.97706,4.76442,4.84823,1467961.11,0
+GRFS.US,D,20110914,000000,4.87784,4.87784,4.80987,4.82537,206550.96,0
+GRFS.US,D,20110915,000000,4.89368,4.90156,4.49775,4.79446,574718.76,0
+GRFS.US,D,20110916,000000,4.79446,4.8329,4.7109,4.75653,563559.15,0
+GRFS.US,D,20110919,000000,4.68087,4.75653,4.68087,4.71862,183522.57,0
+GRFS.US,D,20110920,000000,4.79446,4.79446,4.69567,4.74148,2823774.03,0
+GRFS.US,D,20110921,000000,4.72614,4.75653,4.6045,4.64243,2903832.855,0
+GRFS.US,D,20110922,000000,4.42156,4.48995,4.17065,4.20112,4137517.23,0
+GRFS.US,D,20110923,000000,4.11731,4.39134,4.03403,4.38364,4218023.04,0
+GRFS.US,D,20110926,000000,4.41454,4.49775,4.37619,4.48199,3941919.135,0
+GRFS.US,D,20110927,000000,4.5587,4.86286,4.52823,4.77212,5203855.965,0
+GRFS.US,D,20110928,000000,4.79446,4.90156,4.79446,4.8703,8524327.35,0
+GRFS.US,D,20110929,000000,4.97706,4.99272,4.80987,4.86286,6793206.42,0
+GRFS.US,D,20110930,000000,4.8703,4.8703,4.75653,4.86286,1565943.225,0
+GRFS.US,D,20111003,000000,4.80987,4.84823,4.68087,4.77957,1680895.755,0
+GRFS.US,D,20111004,000000,4.73403,4.74857,4.59689,4.7109,692676.6,0
+GRFS.US,D,20111005,000000,4.65757,4.75653,4.61991,4.7109,523537.245,0
+GRFS.US,D,20111006,000000,4.72614,4.75653,4.5665,4.74857,357421.68,0
+GRFS.US,D,20111007,000000,4.84823,4.8703,4.68087,4.81749,759439.065,0
+GRFS.US,D,20111010,000000,4.81749,4.94684,4.79446,4.9316,1768201.05,0
+GRFS.US,D,20111011,000000,4.93905,4.94684,4.89368,4.90944,3874683.12,0
+GRFS.US,D,20111012,000000,4.93905,4.96199,4.79446,4.8329,1493456.58,0
+GRFS.US,D,20111013,000000,4.84043,4.84823,4.72614,4.81749,549016.545,0
+GRFS.US,D,20111014,000000,4.94684,5.13731,4.84823,5.07602,2937800.25,0
+GRFS.US,D,20111017,000000,5.04606,5.04606,4.90944,4.90944,422995.65,0
+GRFS.US,D,20111018,000000,4.92372,5.03039,4.92372,4.95498,570148.425,0
+GRFS.US,D,20111019,000000,4.98502,4.98502,4.9316,4.94684,2245064.745,0
+GRFS.US,D,20111020,000000,4.92372,4.93905,4.68087,4.80208,590831.01,0
+GRFS.US,D,20111021,000000,4.82537,4.8329,4.73403,4.80208,162053.43,0
+GRFS.US,D,20111024,000000,4.81749,4.89368,4.76442,4.88589,216556.725,0
+GRFS.US,D,20111025,000000,4.89368,4.90944,4.78692,4.81749,488957.7,0
+GRFS.US,D,20111026,000000,4.81749,4.89368,4.77212,4.79446,785964.795,0
+GRFS.US,D,20111027,000000,4.84043,4.88589,4.76442,4.80208,430604.79,0
+GRFS.US,D,20111028,000000,4.79446,4.94684,4.79446,4.9316,1182633.375,0
+GRFS.US,D,20111031,000000,4.90156,4.9316,4.74857,4.87784,345602.565,0
+GRFS.US,D,20111101,000000,4.72614,4.76442,4.52823,4.64243,866994.975,0
+GRFS.US,D,20111102,000000,4.68866,4.68866,4.47524,4.5432,669248.58,0
+GRFS.US,D,20111103,000000,4.64243,4.64243,4.37619,4.5587,686752.605,0
+GRFS.US,D,20111104,000000,4.50571,4.5665,4.45238,4.48199,364505.295,0
+GRFS.US,D,20111107,000000,4.50571,4.5665,4.429,4.5665,506748.165,0
+GRFS.US,D,20111108,000000,4.5432,4.61247,4.429,4.48995,547173.165,0
+GRFS.US,D,20111109,000000,4.35316,4.40658,4.15498,4.20112,451883.355,0
+GRFS.US,D,20111110,000000,4.2316,4.27749,4.13281,4.27749,363313.335,0
+GRFS.US,D,20111111,000000,4.3987,4.3987,4.22407,4.27749,435406.125,0
+GRFS.US,D,20111114,000000,4.26156,4.27749,4.10156,4.17065,2186469.285,0
+GRFS.US,D,20111115,000000,4.05628,4.17065,4.04121,4.10944,2490003.285,0
+GRFS.US,D,20111116,000000,4.10944,4.12546,4.0103,4.05628,1840018.95,0
+GRFS.US,D,20111117,000000,4.04121,4.10944,3.98814,4.08701,326048.415,0
+GRFS.US,D,20111118,000000,4.13281,4.19333,4.03403,4.09454,4055963.835,0
+GRFS.US,D,20111121,000000,4.07957,4.07957,3.78251,3.95749,1015777.455,0
+GRFS.US,D,20111122,000000,3.94987,3.95749,3.86614,3.94243,2410357.95,0
+GRFS.US,D,20111123,000000,3.89697,3.9116,3.72918,3.86614,825928.95,0
+GRFS.US,D,20111125,000000,3.83541,3.83541,3.72918,3.78987,486901.8,0
+GRFS.US,D,20111128,000000,3.88121,3.95749,3.8432,3.87394,2312551.395,0
+GRFS.US,D,20111129,000000,3.9116,3.95749,3.83541,3.94243,1823440.08,0
+GRFS.US,D,20111130,000000,4.11731,4.21619,4.05628,4.20883,951925.59,0
+GRFS.US,D,20111201,000000,4.4201,4.4201,4.186,4.33667,715668.45,0
+GRFS.US,D,20111202,000000,4.3701,4.5461,4.3701,4.48752,1191447.6,0
+GRFS.US,D,20111205,000000,4.56219,4.71295,4.56219,4.67124,1520392.65,0
+GRFS.US,D,20111206,000000,4.65476,4.68,4.328,4.63781,334402.95,0
+GRFS.US,D,20111207,000000,4.56219,4.61267,4.43743,4.60486,2577913.8,0
+GRFS.US,D,20111208,000000,4.67124,4.67124,4.47048,4.56219,721038.15,0
+GRFS.US,D,20111209,000000,4.538,4.60486,4.4619,4.52038,1080062.55,0
+GRFS.US,D,20111212,000000,4.39457,4.4619,4.30276,4.37886,910472.85,0
+GRFS.US,D,20111213,000000,4.28667,4.33667,4.22752,4.33667,2250409.35,0
+GRFS.US,D,20111214,000000,4.17695,4.186,4.02657,4.1521,3203901.75,0
+GRFS.US,D,20111215,000000,4.11914,4.13562,3.99324,4.1021,3115082.25,0
+GRFS.US,D,20111216,000000,4.1021,4.12733,4.06038,4.11076,2466062.55,0
+GRFS.US,D,20111219,000000,4.186,4.28667,4.1521,4.26933,727063.05,0
+GRFS.US,D,20111220,000000,4.3701,4.52038,4.31095,4.37886,1755862.5,0
+GRFS.US,D,20111221,000000,4.39457,4.63781,4.39457,4.60486,8597239.35,0
+GRFS.US,D,20111222,000000,4.58771,4.60486,4.47048,4.48752,299482.05,0
+GRFS.US,D,20111223,000000,4.51171,4.68771,4.51171,4.68771,791085.75,0
+GRFS.US,D,20111227,000000,4.65476,4.73029,4.55438,4.72162,151834.2,0
+GRFS.US,D,20111228,000000,4.69638,4.69638,4.504,4.60486,466024.65,0
+GRFS.US,D,20111229,000000,4.57914,4.71295,4.538,4.68771,802130.7,0
+GRFS.US,D,20111230,000000,4.65476,4.66267,4.52038,4.62971,524025.6,0
+GRFS.US,D,20120103,000000,4.68771,4.75524,4.4619,4.62124,791927.85,0
+GRFS.US,D,20120104,000000,4.62124,4.62971,4.51171,4.58771,446105.1,0
+GRFS.US,D,20120105,000000,4.58771,4.5961,4.47876,4.55438,720749.4,0
+GRFS.US,D,20120106,000000,4.55438,4.55438,4.47876,4.51171,385345.8,0
+GRFS.US,D,20120109,000000,4.45352,4.60486,4.45352,4.504,275870.7,0
+GRFS.US,D,20120110,000000,4.52038,4.62971,4.48752,4.5961,700546.35,0
+GRFS.US,D,20120111,000000,4.58771,4.81381,4.45352,4.73029,625865.1,0
+GRFS.US,D,20120112,000000,4.72162,4.79705,4.68,4.74638,715076.25,0
+GRFS.US,D,20120113,000000,4.73029,4.73029,4.60486,4.61267,388420.2,0
+GRFS.US,D,20120117,000000,4.63781,4.77162,4.49571,4.75524,915663,0
+GRFS.US,D,20120118,000000,4.81381,4.97324,4.76286,4.95629,5236031.85,0
+GRFS.US,D,20120119,000000,4.94752,5.15752,4.90638,5.06495,3486228.9,0
+GRFS.US,D,20120120,000000,5.02314,5.182,4.98924,5.16524,1018506.3,0
+GRFS.US,D,20120123,000000,5.14895,5.32448,5.0819,5.25752,2361076.2,0
+GRFS.US,D,20120124,000000,5.29086,5.38305,5.22343,5.34914,3241672.35,0
+GRFS.US,D,20120125,000000,5.24933,5.43295,5.24933,5.40038,2850534.75,0
+GRFS.US,D,20120126,000000,5.39171,5.44152,5.31619,5.32448,1259101.2,0
+GRFS.US,D,20120127,000000,5.3079,5.44152,5.3079,5.43295,1163585.85,0
+GRFS.US,D,20120130,000000,5.39171,5.40038,5.2739,5.34133,2711952.6,0
+GRFS.US,D,20120131,000000,5.40038,5.40038,5.23219,5.31619,579940.2,0
+GRFS.US,D,20120201,000000,5.34914,5.40038,5.29924,5.38305,1049301.75,0
+GRFS.US,D,20120202,000000,5.43295,5.77638,5.40038,5.73448,3542288.4,0
+GRFS.US,D,20120203,000000,5.68448,5.818,5.61686,5.79333,1553685,0
+GRFS.US,D,20120206,000000,5.77638,5.77638,5.6759,5.74333,744786,0
+GRFS.US,D,20120207,000000,5.75924,5.87705,5.69286,5.83495,1713939.15,0
+GRFS.US,D,20120208,000000,5.84362,5.9019,5.818,5.8601,2904956.25,0
+GRFS.US,D,20120209,000000,5.83495,5.8519,5.70105,5.70886,1975502.55,0
+GRFS.US,D,20120210,000000,5.69286,5.71752,5.57543,5.60857,1189641.6,0
+GRFS.US,D,20120213,000000,5.60857,5.73448,5.55914,5.57543,1650028.8,0
+GRFS.US,D,20120214,000000,5.56676,5.69286,5.52476,5.59257,1855658.7,0
+GRFS.US,D,20120215,000000,5.65105,5.7259,5.51676,5.56676,2474924.55,0
+GRFS.US,D,20120216,000000,5.52476,5.55067,5.47476,5.492,1710381.75,0
+GRFS.US,D,20120217,000000,5.492,5.61686,5.45819,5.57543,2008201.65,0
+GRFS.US,D,20120221,000000,5.64229,5.68448,5.56676,5.59257,3142657.35,0
+GRFS.US,D,20120222,000000,5.65914,5.68448,5.56676,5.62543,3027702.3,0
+GRFS.US,D,20120223,000000,5.77638,5.77638,5.61686,5.69286,934632.3,0
+GRFS.US,D,20120224,000000,5.6759,5.8519,5.6759,5.818,1618495.2,0
+GRFS.US,D,20120227,000000,5.80971,5.99429,5.76819,5.92743,1927628.85,0
+GRFS.US,D,20120228,000000,5.83495,5.986,5.82676,5.9441,1712956.35,0
+GRFS.US,D,20120229,000000,5.86848,5.9601,5.86848,5.95219,1428303.45,0
+GRFS.US,D,20120301,000000,5.9601,5.9601,5.79333,5.91876,837820.2,0
+GRFS.US,D,20120302,000000,5.97743,5.986,5.77638,5.79333,1067463.6,0
+GRFS.US,D,20120305,000000,5.802,5.95219,5.77638,5.802,1313851.35,0
+GRFS.US,D,20120306,000000,5.75924,5.818,5.68448,5.70886,1525192.2,0
+GRFS.US,D,20120307,000000,5.73448,5.79333,5.70886,5.73448,1029122.85,0
+GRFS.US,D,20120308,000000,5.77638,5.95219,5.77638,5.9019,850019.1,0
+GRFS.US,D,20120309,000000,5.88495,5.97743,5.8601,5.9441,738861.9,0
+GRFS.US,D,20120312,000000,5.92743,5.99429,5.87705,5.96886,1014527.85,0
+GRFS.US,D,20120313,000000,5.93562,6.06924,5.93562,6.04438,1067578.05,0
+GRFS.US,D,20120314,000000,6.06048,6.13638,6.01048,6.06924,1369974.9,0
+GRFS.US,D,20120315,000000,5.9441,6.14476,5.8601,6.12781,1979215.35,0
+GRFS.US,D,20120316,000000,6.08657,6.11124,6.01924,6.10305,470830.5,0
+GRFS.US,D,20120319,000000,6.00229,6.25352,5.97743,6.13638,1554362.25,0
+GRFS.US,D,20120320,000000,6.11124,6.23695,6.01924,6.15305,1303467.9,0
+GRFS.US,D,20120321,000000,6.17,6.23695,6.11124,6.21152,580669.95,0
+GRFS.US,D,20120322,000000,6.21152,6.22857,6.14476,6.20343,2277847.95,0
+GRFS.US,D,20120323,000000,6.2199,6.29562,6.19505,6.29562,2373724.5,0
+GRFS.US,D,20120326,000000,6.32895,6.44638,6.27895,6.4041,4362547.35,0
+GRFS.US,D,20120327,000000,6.36219,6.538,6.3459,6.53029,3254597.85,0
+GRFS.US,D,20120328,000000,6.53029,6.61352,6.41295,6.53029,8097787.95,0
+GRFS.US,D,20120329,000000,6.55495,6.55495,6.45448,6.50438,278170.2,0
+GRFS.US,D,20120330,000000,6.50438,6.52152,6.4041,6.45448,3338136.9,0
+GRFS.US,D,20120402,000000,6.42924,6.63,6.3959,6.63,2228387.7,0
+GRFS.US,D,20120403,000000,6.59676,6.69743,6.538,6.67229,940570.05,0
+GRFS.US,D,20120404,000000,6.60486,6.70562,6.57181,6.69743,2895639.6,0
+GRFS.US,D,20120405,000000,6.65495,6.65495,6.57981,6.63867,1381177.35,0
+GRFS.US,D,20120409,000000,6.42924,6.63867,6.42924,6.538,2036729.1,0
+GRFS.US,D,20120410,000000,6.57181,6.58848,6.45448,6.53029,2539043.85,0
+GRFS.US,D,20120411,000000,6.57181,6.63,6.47162,6.57181,2453147.55,0
+GRFS.US,D,20120412,000000,6.57181,6.60486,6.49629,6.59676,1918729.05,0
+GRFS.US,D,20120413,000000,6.60486,6.62238,6.50438,6.54686,1279981.5,0
+GRFS.US,D,20120416,000000,6.60486,6.65495,6.42924,6.59676,1905788.85,0
+GRFS.US,D,20120417,000000,6.61352,6.73876,6.54686,6.70562,1479632.7,0
+GRFS.US,D,20120418,000000,6.63867,6.73876,6.49629,6.70562,1689926.7,0
+GRFS.US,D,20120419,000000,6.69743,6.78924,6.58848,6.73876,4009836.6,0
+GRFS.US,D,20120420,000000,6.78924,7.0821,6.70562,7.07381,4353223.35,0
+GRFS.US,D,20120423,000000,6.97324,7.04076,6.8061,6.94857,4247411.7,0
+GRFS.US,D,20120424,000000,7.40895,7.83629,7.36724,7.82762,6931815.45,0
+GRFS.US,D,20120425,000000,7.7861,7.96105,7.66819,7.91943,3444496.65,0
+GRFS.US,D,20120426,000000,7.95295,7.98676,7.86067,7.9781,2864367.45,0
+GRFS.US,D,20120427,000000,7.95295,8.01143,7.8519,7.94505,4366510.05,0
+GRFS.US,D,20120430,000000,7.91943,7.94505,7.77733,7.91943,6884014.2,0
+GRFS.US,D,20120501,000000,7.98676,8.08657,7.86067,8.02848,2613040.5,0
+GRFS.US,D,20120502,000000,8.0201,8.04505,7.87781,8.03657,2625011.55,0
+GRFS.US,D,20120503,000000,8.07886,8.17114,7.99505,8.15362,2019319.05,0
+GRFS.US,D,20120504,000000,8.16229,8.16229,7.98676,8.03657,1949270.4,0
+GRFS.US,D,20120507,000000,8.03657,8.11229,7.91086,8.02848,2522416.05,0
+GRFS.US,D,20120508,000000,8.0201,8.16229,7.89467,8.10362,1373991.15,0
+GRFS.US,D,20120509,000000,7.70152,7.77733,7.70152,7.71857,5447599.5,0
+GRFS.US,D,20120510,000000,7.74381,7.75162,7.46752,7.58533,3954041.7,0
+GRFS.US,D,20120511,000000,7.57648,7.76914,7.35838,7.73562,2854873.35,0
+GRFS.US,D,20120514,000000,7.68562,7.75162,7.55905,7.68562,1903105.05,0
+GRFS.US,D,20120515,000000,7.70152,7.74381,7.55905,7.61771,1653041.25,0
+GRFS.US,D,20120516,000000,7.64352,7.69343,7.57648,7.60914,971049.45,0
+GRFS.US,D,20120517,000000,7.59343,7.61771,7.47629,7.49267,1196919.15,0
+GRFS.US,D,20120518,000000,7.35838,7.53438,7.32486,7.36724,1492455.3,0
+GRFS.US,D,20120521,000000,7.45048,7.57648,7.45048,7.57648,1162859.25,0
+GRFS.US,D,20120522,000000,7.1241,7.54314,6.9821,7.42571,1039031.7,0
+GRFS.US,D,20120523,000000,7.35838,7.36724,7.18295,7.2159,986377.35,0
+GRFS.US,D,20120524,000000,7.25029,7.25029,7.1241,7.19124,1327589.55,0
+GRFS.US,D,20120525,000000,7.2159,7.50924,7.1241,7.166,532049.7,0
+GRFS.US,D,20120529,000000,7.30848,7.35057,7.11552,7.2081,813401.4,0
+GRFS.US,D,20120530,000000,7.14124,7.25029,7.04933,7.07381,797274.45,0
+GRFS.US,D,20120531,000000,7.06562,7.13086,6.96524,7.09076,2026762.5,0
+GRFS.US,D,20120601,000000,6.95667,7.09933,6.91467,6.99076,774916.8,0
+GRFS.US,D,20120604,000000,6.99076,6.99076,6.69743,6.82276,2108448.3,0
+GRFS.US,D,20120605,000000,6.78924,7.1241,6.70562,6.83533,1506657.6,0
+GRFS.US,D,20120606,000000,6.89057,7.06562,6.8061,6.99076,542963.4,0
+GRFS.US,D,20120607,000000,7.72733,7.72733,7.10724,7.11552,816747.75,0
+GRFS.US,D,20120608,000000,7.0821,7.2581,7.01505,7.242,761609.1,0
+GRFS.US,D,20120611,000000,7.30076,7.48438,7.19124,7.27457,1432161.15,0
+GRFS.US,D,20120612,000000,7.32486,7.50924,7.2081,7.44229,801426.15,0
+GRFS.US,D,20120613,000000,7.41752,7.70152,7.36724,7.55057,1611285.9,0
+GRFS.US,D,20120614,000000,7.53438,7.68562,7.53438,7.5679,2595982.2,0
+GRFS.US,D,20120615,000000,7.57648,7.57648,7.11552,7.54314,965214.6,0
+GRFS.US,D,20120618,000000,7.46752,7.57648,7.40095,7.5261,884693.25,0
+GRFS.US,D,20120619,000000,7.53438,7.61771,7.49267,7.57648,841991.85,0
+GRFS.US,D,20120620,000000,7.55057,7.60133,7.48438,7.54314,856625.7,0
+GRFS.US,D,20120621,000000,7.49267,7.57648,7.41752,7.43371,422106.3,0
+GRFS.US,D,20120622,000000,7.44229,7.66819,7.36724,7.54314,2073194.55,0
+GRFS.US,D,20120625,000000,7.45886,7.55905,7.37476,7.53438,530147.1,0
+GRFS.US,D,20120626,000000,7.45886,7.7101,7.3921,7.68562,3160724.7,0
+GRFS.US,D,20120627,000000,7.63524,7.91943,7.58533,7.80152,2334841.95,0
+GRFS.US,D,20120628,000000,7.76914,7.8519,7.60133,7.83629,1338438.15,0
+GRFS.US,D,20120629,000000,7.91086,8.06152,7.8519,8.03657,1625996.4,0
+GRFS.US,D,20120702,000000,8.0201,8.17114,7.95295,8.10362,1801457.7,0
+GRFS.US,D,20120703,000000,8.10362,8.30476,8.05324,8.17114,930592.95,0
+GRFS.US,D,20120705,000000,8.13714,8.37238,8.0201,8.15362,1406809.95,0
+GRFS.US,D,20120706,000000,8.11229,8.16229,8.03657,8.13714,964205.55,0
+GRFS.US,D,20120709,000000,8.16229,8.2461,7.99505,8.13714,1343342.7,0
+GRFS.US,D,20120710,000000,8.15362,8.28743,8.12067,8.17114,1181443.2,0
+GRFS.US,D,20120711,000000,8.20448,8.32962,8.09533,8.17924,680167.95,0
+GRFS.US,D,20120712,000000,8.12067,8.21219,7.96105,8.21219,437595.9,0
+GRFS.US,D,20120713,000000,8.22105,8.59686,8.14533,8.50476,3780468.3,0
+GRFS.US,D,20120716,000000,8.42238,8.47962,8.30476,8.39676,658776.3,0
+GRFS.US,D,20120717,000000,8.43038,8.63219,8.37238,8.56381,1047134.55,0
+GRFS.US,D,20120718,000000,8.58971,8.88276,8.58152,8.85733,5216754.9,0
+GRFS.US,D,20120719,000000,8.85733,8.88276,8.69857,8.79076,512338.05,0
+GRFS.US,D,20120720,000000,8.70667,8.79076,8.61419,8.70667,1167223.05,0
+GRFS.US,D,20120723,000000,7.87343,8.58152,7.74771,8.53057,1592006.85,0
+GRFS.US,D,20120724,000000,8.73933,8.91257,8.56381,8.82771,2486261.4,0
+GRFS.US,D,20120725,000000,8.80838,8.9201,8.79076,8.85276,2001444.9,0
+GRFS.US,D,20120726,000000,9.05333,9.20857,9.02181,9.15524,2999032.05,0
+GRFS.US,D,20120727,000000,9.07429,9.20857,9.06571,9.14667,2020795.35,0
+GRFS.US,D,20120730,000000,9.12667,9.16667,8.93686,9.16667,566939.1,0
+GRFS.US,D,20120731,000000,9.33905,9.56381,9.31333,9.3419,2798258.4,0
+GRFS.US,D,20120801,000000,9.33524,9.33524,8.78619,8.88743,4151543.55,0
+GRFS.US,D,20120802,000000,8.78248,8.88743,8.58152,8.83152,1479026.85,0
+GRFS.US,D,20120803,000000,8.79543,8.89581,8.73295,8.89114,927661.35,0
+GRFS.US,D,20120806,000000,8.79914,8.97981,8.79543,8.88743,1243432.05,0
+GRFS.US,D,20120807,000000,8.89581,8.98914,8.79076,8.82229,176048.25,0
+GRFS.US,D,20120808,000000,8.74295,8.87057,8.60229,8.70667,319831.05,0
+GRFS.US,D,20120809,000000,8.69857,8.74295,8.47505,8.52714,638333.85,0
+GRFS.US,D,20120810,000000,8.4681,8.54324,8.41343,8.45114,350815.5,0
+GRFS.US,D,20120813,000000,8.40895,8.44752,8.37238,8.43552,463124.55,0
+GRFS.US,D,20120814,000000,8.47505,8.52714,8.38457,8.47505,1477310.1,0
+GRFS.US,D,20120815,000000,8.44333,8.55133,8.44333,8.53962,374443.65,0
+GRFS.US,D,20120816,000000,8.50095,8.80838,8.50095,8.79076,378813.75,0
+GRFS.US,D,20120817,000000,8.72752,8.83152,8.66743,8.8121,581635.95,0
+GRFS.US,D,20120820,000000,8.78248,8.78248,8.60229,8.64029,621240.9,0
+GRFS.US,D,20120821,000000,8.62314,8.62314,8.51371,8.57648,925287.3,0
+GRFS.US,D,20120822,000000,8.53505,8.64657,8.43552,8.47505,187722.15,0
+GRFS.US,D,20120823,000000,8.45562,8.98638,8.38457,8.47067,475407.45,0
+GRFS.US,D,20120824,000000,8.51905,8.98267,8.44752,8.484,497777.7,0
+GRFS.US,D,20120827,000000,8.4921,8.69486,8.38819,8.47505,149107.35,0
+GRFS.US,D,20120828,000000,8.45562,8.48848,8.4179,8.45562,354114.6,0
+GRFS.US,D,20120829,000000,8.51905,8.76419,8.46,8.47505,637880.25,0
+GRFS.US,D,20120830,000000,8.47505,8.54324,8.45114,8.51019,1000191.15,0
+GRFS.US,D,20120831,000000,8.57648,8.65114,8.46,8.61048,454482,0
+GRFS.US,D,20120904,000000,8.60229,8.73848,8.59324,8.61857,475647.9,0
+GRFS.US,D,20120905,000000,8.58152,8.7039,8.58152,8.65114,386864.1,0
+GRFS.US,D,20120906,000000,8.68581,8.89581,8.65562,8.72752,453058.2,0
+GRFS.US,D,20120907,000000,8.71914,8.87057,8.58429,8.75952,418706.4,0
+GRFS.US,D,20120910,000000,8.69038,8.77781,8.68581,8.7039,295491,0
+GRFS.US,D,20120911,000000,8.74676,8.78619,8.66381,8.72752,366759.75,0
+GRFS.US,D,20120912,000000,8.78248,8.82771,8.73933,8.78619,430002.3,0
+GRFS.US,D,20120913,000000,8.79076,8.9621,8.77781,8.86476,1269307.2,0
+GRFS.US,D,20120914,000000,8.94438,9.0781,8.94438,8.97419,977705.4,0
+GRFS.US,D,20120917,000000,8.99476,9.27905,8.99476,9.2,926943.15,0
+GRFS.US,D,20120918,000000,9.20857,9.28762,8.80467,9.19619,1237882.8,0
+GRFS.US,D,20120919,000000,9.21714,9.27143,9.0981,9.17048,684531.75,0
+GRFS.US,D,20120920,000000,9.13048,9.33524,9.13048,9.26762,1720670.7,0
+GRFS.US,D,20120921,000000,9.30381,9.61429,9.30381,9.59238,2249623.95,0
+GRFS.US,D,20120924,000000,9.54286,9.60952,9.34571,9.39714,1701370.65,0
+GRFS.US,D,20120925,000000,9.44286,9.50286,9.27619,9.33905,1597424.85,0
+GRFS.US,D,20120926,000000,9.30095,9.37524,9.22667,9.31333,1471023.75,0
+GRFS.US,D,20120927,000000,9.21714,9.51143,9.21714,9.45619,3011970.15,0
+GRFS.US,D,20120928,000000,9.41905,9.60095,9.34571,9.55524,847344.75,0
+GRFS.US,D,20121001,000000,9.68952,10.1895,9.68952,10.0876,2364025.65,0
+GRFS.US,D,20121002,000000,10.1143,10.1686,9.97524,10.0676,2306874.15,0
+GRFS.US,D,20121003,000000,10.1505,10.1505,9.94381,9.97524,631681.05,0
+GRFS.US,D,20121004,000000,9.98667,10.0676,9.98667,10.0229,96085.5,0
+GRFS.US,D,20121005,000000,10.1505,10.3724,10.1505,10.2295,469964.25,0
+GRFS.US,D,20121008,000000,10.0486,10.2857,10.0486,10.1971,343609.35,0
+GRFS.US,D,20121009,000000,10.2648,10.2733,10.0914,10.159,393401.4,0
+GRFS.US,D,20121010,000000,10.1371,10.3562,10.0876,10.2467,758826.6,0
+GRFS.US,D,20121011,000000,10.4638,10.4638,10.1533,10.2562,1407029.4,0
+GRFS.US,D,20121012,000000,10.0486,10.3057,10.0486,10.2467,1420120.8,0
+GRFS.US,D,20121015,000000,10.3133,10.3133,10.1457,10.1933,389851.35,0
+GRFS.US,D,20121016,000000,10.2819,10.4638,10.1724,10.2333,215163.9,0
+GRFS.US,D,20121017,000000,10.2124,10.4181,10.1457,10.2333,2889312.3,0
+GRFS.US,D,20121018,000000,10.2933,10.36,10.0914,10.2562,826568.4,0
+GRFS.US,D,20121019,000000,10.1971,10.3648,9.83619,9.96571,345261,0
+GRFS.US,D,20121022,000000,9.93333,10.0295,9.83619,10.0048,482059.2,0
+GRFS.US,D,20121023,000000,10.1505,10.1505,9.74095,9.87048,728829.15,0
+GRFS.US,D,20121024,000000,9.89619,10.04,9.83619,9.94381,209228.25,0
+GRFS.US,D,20121025,000000,9.52286,10.1143,9.47619,10.0581,1144433.85,0
+GRFS.US,D,20121026,000000,9.94381,10.2857,9.94381,10.26,879565.05,0
+GRFS.US,D,20121031,000000,10.36,10.5571,10.26,10.5314,950443.2,0
+GRFS.US,D,20121101,000000,10.4638,11.0876,10.4638,10.779,1729562.1,0
+GRFS.US,D,20121102,000000,10.819,10.9838,10.6305,10.9495,672754.95,0
+GRFS.US,D,20121105,000000,10.9067,10.981,10.6705,10.7876,1175127.45,0
+GRFS.US,D,20121106,000000,10.9029,10.98,10.5571,10.6476,831212.55,0
+GRFS.US,D,20121107,000000,10.5695,10.6086,10.1752,10.2086,620490.15,0
+GRFS.US,D,20121108,000000,10.46,10.46,10.0448,10.2333,697345.95,0
+GRFS.US,D,20121109,000000,10.159,10.2857,10.0448,10.1533,113344.35,0
+GRFS.US,D,20121112,000000,10.2762,10.281,10.0486,10.1838,393797.25,0
+GRFS.US,D,20121113,000000,10.1895,10.2933,10.1057,10.1533,457495.5,0
+GRFS.US,D,20121114,000000,10.2733,10.4181,10.0533,10.1686,278097.75,0
+GRFS.US,D,20121115,000000,10.8629,10.8629,10.0267,10.0619,339534.3,0
+GRFS.US,D,20121116,000000,10.0229,10.0914,9.83619,9.99143,295760.85,0
+GRFS.US,D,20121119,000000,10.1438,10.1438,9.98286,10.0448,257723.55,0
+GRFS.US,D,20121120,000000,10.0448,10.0448,9.86095,9.97524,311622.15,0
+GRFS.US,D,20121121,000000,10.0333,10.0333,9.73619,9.87429,361166.4,0
+GRFS.US,D,20121123,000000,10.0181,10.2733,10.0181,10.1629,132405,0
+GRFS.US,D,20121126,000000,10.0448,10.1457,9.96095,10.0143,2478269.85,0
+GRFS.US,D,20121127,000000,10.1724,10.3895,10.0448,10.1248,753295.2,0
+GRFS.US,D,20121128,000000,10.2514,10.2514,10.0295,10.1724,801194.1,0
+GRFS.US,D,20121129,000000,10.2019,10.3514,10.0876,10.1295,2495854.2,0
+GRFS.US,D,20121130,000000,10.3133,10.3133,10.0229,10.2095,420151.2,0
+GRFS.US,D,20121203,000000,10.1914,10.3076,10.0876,10.2429,194320.35,0
+GRFS.US,D,20121204,000000,10.3762,10.5181,10.2562,10.3171,83986.35,0
+GRFS.US,D,20121205,000000,10.2857,10.36,9.79524,10.3381,689138.1,0
+GRFS.US,D,20121206,000000,10.46,10.4638,10.2238,10.2819,432189.45,0
+GRFS.US,D,20121207,000000,10.3762,10.4067,10.1324,10.3057,1979048.4,0
+GRFS.US,D,20121210,000000,10.2429,10.4638,10.1143,10.2171,469166.25,0
+GRFS.US,D,20121211,000000,10.437,10.528,10.196,10.25,922687,0
+GRFS.US,D,20121212,000000,10.328,10.405,10.24,10.273,97253,0
+GRFS.US,D,20121213,000000,10.214,10.218,10.017,10.152,1530856,0
+GRFS.US,D,20121214,000000,10.149,10.314,10.149,10.214,1889648,0
+GRFS.US,D,20121217,000000,10.245,10.939,10.165,10.196,5541590,0
+GRFS.US,D,20121218,000000,10.214,10.358,10.109,10.188,12077345,0
+GRFS.US,D,20121219,000000,10.017,10.372,10.017,10.285,1014972,0
+GRFS.US,D,20121220,000000,10.324,10.372,10.149,10.328,9456790,0
+GRFS.US,D,20121221,000000,10.245,10.507,10.17,10.505,1911825,0
+GRFS.US,D,20121224,000000,10.505,10.934,10.505,10.895,320934,0
+GRFS.US,D,20121226,000000,10.939,10.987,10.684,10.864,270694,0
+GRFS.US,D,20121227,000000,10.98,11.068,10.592,11.031,352011,0
+GRFS.US,D,20121228,000000,11.457,11.558,10.987,11.107,552144,0
+GRFS.US,D,20121231,000000,11.387,12.21,11.121,11.396,389482,0
+GRFS.US,D,20130102,000000,11.488,11.713,11.237,11.264,472388,0
+GRFS.US,D,20130103,000000,11.406,11.406,11.128,11.23,391154,0
+GRFS.US,D,20130104,000000,11.204,11.204,10.948,10.966,800346,0
+GRFS.US,D,20130107,000000,11.068,11.068,10.787,10.796,996200,0
+GRFS.US,D,20130108,000000,10.769,10.927,10.653,10.846,430268,0
+GRFS.US,D,20130109,000000,10.86,10.869,10.75,10.783,543746,0
+GRFS.US,D,20130110,000000,10.891,10.9,10.743,10.778,258471,0
+GRFS.US,D,20130111,000000,10.829,10.887,10.596,10.787,272061,0
+GRFS.US,D,20130114,000000,10.755,10.851,10.587,10.815,284152,0
+GRFS.US,D,20130115,000000,10.778,10.86,10.658,10.764,372878,0
+GRFS.US,D,20130116,000000,10.769,10.948,10.681,10.864,3454654,0
+GRFS.US,D,20130117,000000,10.923,10.923,10.812,10.855,1110455,0
+GRFS.US,D,20130118,000000,10.883,10.883,10.707,10.812,720127,0
+GRFS.US,D,20130122,000000,10.943,10.976,10.616,10.755,469351,0
+GRFS.US,D,20130123,000000,10.755,10.878,10.661,10.804,1999965,0
+GRFS.US,D,20130124,000000,10.684,11.237,10.658,11.204,1458852,0
+GRFS.US,D,20130125,000000,11.246,11.511,11.218,11.448,964394,0
+GRFS.US,D,20130128,000000,11.609,11.744,11.452,11.679,402121,0
+GRFS.US,D,20130129,000000,11.65,11.793,11.488,11.7,296324,0
+GRFS.US,D,20130130,000000,11.567,11.777,11.558,11.713,372336,0
+GRFS.US,D,20130131,000000,11.687,11.825,11.55,11.696,878303,0
+GRFS.US,D,20130201,000000,11.73,11.897,11.637,11.726,450740,0
+GRFS.US,D,20130204,000000,11.642,11.708,11.526,11.674,475535,0
+GRFS.US,D,20130205,000000,11.778,11.857,11.558,11.819,1168931,0
+GRFS.US,D,20130206,000000,11.819,11.819,11.613,11.751,441685,0
+GRFS.US,D,20130207,000000,11.778,11.778,11.506,11.558,550564,0
+GRFS.US,D,20130208,000000,11.462,11.723,11.462,11.637,492255,0
+GRFS.US,D,20130211,000000,11.626,11.682,11.521,11.599,486022,0
+GRFS.US,D,20130212,000000,11.617,11.933,11.613,11.907,707885,0
+GRFS.US,D,20130213,000000,11.903,12.168,11.903,12.052,176989,0
+GRFS.US,D,20130214,000000,12.064,12.14,11.867,12.109,227323,0
+GRFS.US,D,20130215,000000,12.302,12.302,12.077,12.1,741061,0
+GRFS.US,D,20130219,000000,12.109,12.283,11.911,12.26,513685,0
+GRFS.US,D,20130220,000000,12.283,12.527,12.283,12.421,1378634,0
+GRFS.US,D,20130221,000000,12.286,12.45,12.06,12.312,2741336,0
+GRFS.US,D,20130222,000000,12.327,12.546,12.196,12.535,276568,0
+GRFS.US,D,20130225,000000,12.66,12.66,12.391,12.396,436106,0
+GRFS.US,D,20130226,000000,12.437,12.616,12.374,12.459,399936,0
+GRFS.US,D,20130227,000000,12.433,12.674,12.416,12.583,1008529,0
+GRFS.US,D,20130228,000000,11.77,12.723,11.77,12.606,1077279,0
+GRFS.US,D,20130301,000000,12.697,12.938,12.64,12.922,1217972,0
+GRFS.US,D,20130304,000000,12.836,12.953,12.718,12.918,451304,0
+GRFS.US,D,20130305,000000,13.083,13.1,12.856,13.014,499200,0
+GRFS.US,D,20130306,000000,12.961,13.109,12.866,12.877,1494078,0
+GRFS.US,D,20130307,000000,12.961,12.961,12.804,12.842,648082,0
+GRFS.US,D,20130308,000000,12.987,12.987,12.386,12.754,308928,0
+GRFS.US,D,20130311,000000,12.754,12.93,12.754,12.9,1131739,0
+GRFS.US,D,20130312,000000,12.8,13.027,12.8,13.014,1001062,0
+GRFS.US,D,20130313,000000,12.974,13.169,12.861,13.051,897138,0
+GRFS.US,D,20130314,000000,13.037,13.506,13.037,13.474,1500498,0
+GRFS.US,D,20130315,000000,13.637,13.637,13.173,13.31,1330569,0
+GRFS.US,D,20130318,000000,13.122,13.29,12.987,13.023,345785,0
+GRFS.US,D,20130319,000000,13.037,13.047,12.381,12.568,3455773,0
+GRFS.US,D,20130320,000000,12.737,12.771,12.341,12.67,558151,0
+GRFS.US,D,20130321,000000,12.501,12.583,12.351,12.505,267484,0
+GRFS.US,D,20130322,000000,13.533,13.533,12.433,12.446,681747,0
+GRFS.US,D,20130325,000000,12.457,12.659,12.388,12.407,373743,0
+GRFS.US,D,20130326,000000,12.455,12.697,12.455,12.683,1341239,0
+GRFS.US,D,20130327,000000,12.703,12.768,12.481,12.75,640332,0
+GRFS.US,D,20130328,000000,12.873,12.873,12.596,12.75,836501,0
+GRFS.US,D,20130401,000000,12.795,12.856,12.606,12.706,378989,0
+GRFS.US,D,20130402,000000,12.703,12.804,12.664,12.727,802426,0
+GRFS.US,D,20130403,000000,12.808,12.832,12.66,12.764,1583849,0
+GRFS.US,D,20130404,000000,12.877,12.877,12.566,12.771,1414218,0
+GRFS.US,D,20130405,000000,12.524,12.664,12.462,12.664,543362,0
+GRFS.US,D,20130408,000000,12.703,12.712,12.412,12.606,267396,0
+GRFS.US,D,20130409,000000,12.693,12.727,12.416,12.636,399565,0
+GRFS.US,D,20130410,000000,12.586,12.703,12.421,12.487,787151,0
+GRFS.US,D,20130411,000000,12.487,13.281,12.487,13.223,1126734,0
+GRFS.US,D,20130412,000000,13.286,13.286,12.965,13.131,456481,0
+GRFS.US,D,20130415,000000,13.209,13.427,13.001,13.41,708519,0
+GRFS.US,D,20130416,000000,13.396,13.489,13.047,13.209,643790,0
+GRFS.US,D,20130417,000000,13.182,13.185,12.856,13.118,807885,0
+GRFS.US,D,20130418,000000,13.114,13.164,12.747,13.083,540141,0
+GRFS.US,D,20130419,000000,13.079,13.079,12.795,12.953,991123,0
+GRFS.US,D,20130422,000000,13.185,13.263,12.974,13.136,373174,0
+GRFS.US,D,20130423,000000,13.215,13.29,13.039,13.185,848734,0
+GRFS.US,D,20130424,000000,13.16,13.209,12.995,13.079,1567664,0
+GRFS.US,D,20130425,000000,13.118,13.348,13.1,13.263,362774,0
+GRFS.US,D,20130426,000000,13.185,13.312,13.088,13.156,127514,0
+GRFS.US,D,20130429,000000,13.194,13.445,13.19,13.441,575022,0
+GRFS.US,D,20130430,000000,13.546,13.774,13.427,13.724,655342,0
+GRFS.US,D,20130501,000000,13.831,13.901,13.656,13.696,536387,0
+GRFS.US,D,20130502,000000,13.646,13.646,13.2,13.228,912093,0
+GRFS.US,D,20130503,000000,13.572,13.58,13.06,13.118,1210020,0
+GRFS.US,D,20130506,000000,13.652,13.652,12.688,12.856,997790,0
+GRFS.US,D,20130507,000000,12.496,12.501,12.06,12.196,7703937,0
+GRFS.US,D,20130508,000000,12.527,12.654,12.468,12.546,6775339,0
+GRFS.US,D,20130509,000000,12.337,12.562,12.322,12.45,955797,0
+GRFS.US,D,20130510,000000,12.523,12.527,11.981,12.044,2453169,0
+GRFS.US,D,20130513,000000,11.778,12.091,11.237,11.867,2017545,0
+GRFS.US,D,20130514,000000,12.038,12.223,11.968,11.99,2312824,0
+GRFS.US,D,20130515,000000,11.953,12.096,11.873,11.929,1445327,0
+GRFS.US,D,20130516,000000,11.802,12.06,11.783,11.802,2311098,0
+GRFS.US,D,20130517,000000,11.84,11.945,11.747,11.844,2610859,0
+GRFS.US,D,20130520,000000,11.853,11.999,11.802,11.867,1441818,0
+GRFS.US,D,20130521,000000,11.844,11.925,11.735,11.74,1002568,0
+GRFS.US,D,20130522,000000,11.806,11.953,11.241,11.696,1147727,0
+GRFS.US,D,20130523,000000,11.533,11.936,11.406,11.863,2234941,0
+GRFS.US,D,20130524,000000,11.819,11.867,11.632,11.835,1189099,0
+GRFS.US,D,20130528,000000,11.99,12.25,11.981,12.125,1195003,0
+GRFS.US,D,20130529,000000,11.976,12.182,11.81,11.872,1396369,0
+GRFS.US,D,20130530,000000,11.925,12.1,11.925,12.02,1886139,0
+GRFS.US,D,20130531,000000,12.067,12.129,11.983,11.987,2047465,0
+GRFS.US,D,20130603,000000,11.976,12.1,11.73,11.751,624792,0
+GRFS.US,D,20130604,000000,12.312,12.327,11.885,11.976,2408914,0
+GRFS.US,D,20130605,000000,12.067,12.377,11.859,11.871,2260416,0
+GRFS.US,D,20130606,000000,11.873,12.16,11.819,11.935,1304536,0
+GRFS.US,D,20130607,000000,11.846,12.401,11.823,12.117,1141544,0
+GRFS.US,D,20130610,000000,12.147,12.147,11.873,11.89,437667,0
+GRFS.US,D,20130611,000000,11.827,12.051,11.756,11.876,1192303,0
+GRFS.US,D,20130612,000000,12.051,12.204,11.686,11.7,2278354,0
+GRFS.US,D,20130613,000000,11.692,11.788,11.527,11.678,917548,0
+GRFS.US,D,20130614,000000,11.708,11.823,11.585,11.649,1360104,0
+GRFS.US,D,20130617,000000,11.708,12.031,11.669,11.775,1281437,0
+GRFS.US,D,20130618,000000,11.784,11.925,11.616,11.723,1239501,0
+GRFS.US,D,20130619,000000,11.751,11.895,11.649,11.749,1407717,0
+GRFS.US,D,20130620,000000,11.524,11.593,11.213,11.446,1164614,0
+GRFS.US,D,20130621,000000,11.434,11.775,11.218,11.735,2225669,0
+GRFS.US,D,20130624,000000,11.519,11.566,11.131,11.486,1364133,0
+GRFS.US,D,20130625,000000,11.514,11.514,11.168,11.446,1443031,0
+GRFS.US,D,20130626,000000,11.708,12.117,11.649,12.006,1605445,0
+GRFS.US,D,20130627,000000,12.151,12.673,12.1,12.642,2061691,0
+GRFS.US,D,20130628,000000,12.464,12.705,12.408,12.618,486791,0
+GRFS.US,D,20130701,000000,12.736,13.154,12.736,13.144,1603699,0
+GRFS.US,D,20130702,000000,12.979,13.276,12.914,12.949,2085709,0
+GRFS.US,D,20130703,000000,12.866,13.176,12.804,13.098,665833,0
+GRFS.US,D,20130705,000000,13.167,13.338,12.97,13.263,932472,0
+GRFS.US,D,20130708,000000,13.038,13.433,13.038,13.396,812037,0
+GRFS.US,D,20130709,000000,13.374,13.377,13.222,13.313,569909,0
+GRFS.US,D,20130710,000000,13.352,13.508,13.158,13.4,643088,0
+GRFS.US,D,20130711,000000,13.707,13.783,13.467,13.498,866936,0
+GRFS.US,D,20130712,000000,13.52,13.751,13.437,13.689,766726,0
+GRFS.US,D,20130715,000000,13.573,13.739,13.573,13.6,628467,0
+GRFS.US,D,20130716,000000,13.639,13.639,13.334,13.387,322897,0
+GRFS.US,D,20130717,000000,13.449,13.529,13.356,13.467,156503,0
+GRFS.US,D,20130718,000000,13.467,13.573,13.271,13.475,496399,0
+GRFS.US,D,20130719,000000,13.467,13.582,13.29,13.334,625573,0
+GRFS.US,D,20130722,000000,13.484,13.716,13.423,13.573,273114,0
+GRFS.US,D,20130723,000000,13.63,13.648,13.41,13.529,933233,0
+GRFS.US,D,20130724,000000,13.525,13.788,13.502,13.569,485368,0
+GRFS.US,D,20130725,000000,13.542,13.783,13.414,13.735,521369,0
+GRFS.US,D,20130726,000000,13.716,14.172,13.632,13.889,664057,0
+GRFS.US,D,20130729,000000,13.843,14.066,13.773,13.865,161591,0
+GRFS.US,D,20130730,000000,13.87,14.056,13.808,13.967,232979,0
+GRFS.US,D,20130731,000000,13.958,14.276,13.889,14.06,1118539,0
+GRFS.US,D,20130801,000000,14.075,14.639,14.075,14.451,1067584,0
+GRFS.US,D,20130802,000000,14.464,14.671,14.464,14.608,1089065,0
+GRFS.US,D,20130805,000000,14.616,14.623,14.379,14.419,449112,0
+GRFS.US,D,20130806,000000,14.419,14.612,14.305,14.401,742490,0
+GRFS.US,D,20130807,000000,14.419,14.507,14.331,14.354,1233470,0
+GRFS.US,D,20130808,000000,14.447,14.56,14.341,14.422,182792,0
+GRFS.US,D,20130809,000000,14.442,14.653,14.327,14.405,489407,0
+GRFS.US,D,20130812,000000,14.414,14.616,14.006,14.034,567774,0
+GRFS.US,D,20130813,000000,13.995,14.145,13.865,14.088,175905,0
+GRFS.US,D,20130814,000000,14.056,14.151,13.893,13.941,357156,0
+GRFS.US,D,20130815,000000,13.897,14.135,13.768,13.977,167442,0
+GRFS.US,D,20130816,000000,13.999,14.167,13.797,14.153,872130,0
+GRFS.US,D,20130819,000000,14.199,14.603,13.865,13.905,382484,0
+GRFS.US,D,20130820,000000,13.958,13.958,13.592,13.812,330716,0
+GRFS.US,D,20130821,000000,13.804,14.153,13.686,14.079,347712,0
+GRFS.US,D,20130822,000000,14.075,14.075,13.271,13.812,273993,0
+GRFS.US,D,20130823,000000,13.342,14.029,13.342,13.834,289261,0
+GRFS.US,D,20130826,000000,14.029,14.029,13.592,13.672,381502,0
+GRFS.US,D,20130827,000000,13.612,13.612,13.304,13.356,354579,0
+GRFS.US,D,20130828,000000,13.342,13.352,13.062,13.284,252236,0
+GRFS.US,D,20130829,000000,13.338,13.689,13.338,13.639,209315,0
+GRFS.US,D,20130830,000000,13.703,13.703,13.365,13.419,363325,0
+GRFS.US,D,20130903,000000,13.534,13.749,13.222,13.552,459602,0
+GRFS.US,D,20130904,000000,13.586,13.6,13.222,13.565,508037,0
+GRFS.US,D,20130905,000000,13.6,13.682,13.29,13.644,816945,0
+GRFS.US,D,20130906,000000,13.768,13.893,13.525,13.749,965610,0
+GRFS.US,D,20130909,000000,13.821,13.821,13.4,13.662,640647,0
+GRFS.US,D,20130910,000000,13.749,13.992,13.557,13.992,556379,0
+GRFS.US,D,20130911,000000,13.945,14.044,13.825,13.992,212774,0
+GRFS.US,D,20130912,000000,13.995,14.088,13.727,13.955,172677,0
+GRFS.US,D,20130913,000000,13.788,13.992,13.758,13.808,183987,0
+GRFS.US,D,20130916,000000,13.999,14.044,13.685,13.955,178286,0
+GRFS.US,D,20130917,000000,13.992,14.044,13.852,13.992,347105,0
+GRFS.US,D,20130918,000000,14.029,14.216,13.927,14.135,251455,0
+GRFS.US,D,20130919,000000,14.286,14.392,14.176,14.208,276959,0
+GRFS.US,D,20130920,000000,14.327,14.574,13.977,14.199,873315,0
+GRFS.US,D,20130923,000000,14.181,14.199,13.732,13.783,347797,0
+GRFS.US,D,20130924,000000,13.914,14.016,13.682,13.732,235443,0
+GRFS.US,D,20130925,000000,13.861,13.949,13.621,13.732,330703,0
+GRFS.US,D,20130926,000000,13.792,13.905,13.603,13.676,330478,0
+GRFS.US,D,20130927,000000,13.865,13.865,13.325,13.498,281943,0
+GRFS.US,D,20130930,000000,13.423,13.621,13.317,13.414,707059,0
+GRFS.US,D,20131001,000000,13.552,13.698,13.408,13.644,1052146,0
+GRFS.US,D,20131002,000000,13.578,13.707,13.47,13.6,427180,0
+GRFS.US,D,20131003,000000,13.609,13.662,13.31,13.334,2603684,0
+GRFS.US,D,20131004,000000,13.322,13.603,13.322,13.454,289395,0
+GRFS.US,D,20131007,000000,13.334,13.609,13.09,13.124,406904,0
+GRFS.US,D,20131008,000000,13.245,13.382,12.958,13.038,993920,0
+GRFS.US,D,20131009,000000,13.172,13.198,12.873,12.992,455086,0
+GRFS.US,D,20131010,000000,13.112,13.29,12.781,12.877,526420,0
+GRFS.US,D,20131011,000000,12.791,13.048,12.758,12.93,651703,0
+GRFS.US,D,20131014,000000,12.958,12.992,12.658,12.781,858252,0
+GRFS.US,D,20131015,000000,12.861,13.085,12.667,12.75,1050130,0
+GRFS.US,D,20131016,000000,12.846,13.112,12.75,13.085,1370019,0
+GRFS.US,D,20131017,000000,13.098,13.732,13.098,13.218,1359616,0
+GRFS.US,D,20131018,000000,13.325,13.423,13.18,13.377,1715583,0
+GRFS.US,D,20131021,000000,13.458,13.525,13.231,13.382,424384,0
+GRFS.US,D,20131022,000000,13.462,13.525,13.271,13.374,321503,0
+GRFS.US,D,20131023,000000,13.334,13.361,13.033,13.331,1080604,0
+GRFS.US,D,20131024,000000,13.41,13.479,13.281,13.374,227545,0
+GRFS.US,D,20131025,000000,13.331,13.4,13.154,13.29,1504537,0
+GRFS.US,D,20131028,000000,13.31,13.4,13.18,13.322,3558969,0
+GRFS.US,D,20131029,000000,13.4,13.4,13.227,13.281,809493,0
+GRFS.US,D,20131030,000000,13.427,13.498,13.245,13.342,1313562,0
+GRFS.US,D,20131031,000000,13.454,13.484,13.331,13.361,1116270,0
+GRFS.US,D,20131101,000000,13.356,13.396,13.172,13.249,372918,0
+GRFS.US,D,20131104,000000,13.445,13.716,13.202,13.29,1703412,0
+GRFS.US,D,20131105,000000,13.365,13.538,13.334,13.433,3334042,0
+GRFS.US,D,20131106,000000,13.689,13.817,13.365,13.449,1546393,0
+GRFS.US,D,20131107,000000,13.542,13.542,13.188,13.202,1280436,0
+GRFS.US,D,20131108,000000,13.192,13.414,13.07,13.271,413326,0
+GRFS.US,D,20131111,000000,14.006,14.112,13.812,13.889,5110234,0
+GRFS.US,D,20131112,000000,13.922,14.101,13.843,14.025,1368918,0
+GRFS.US,D,20131113,000000,13.986,13.992,13.658,13.763,11132207,0
+GRFS.US,D,20131114,000000,13.839,14.276,13.839,14.172,5940495,0
+GRFS.US,D,20131115,000000,14.318,14.603,14.252,14.484,1614697,0
+GRFS.US,D,20131118,000000,14.569,14.769,14.366,14.41,644930,0
+GRFS.US,D,20131119,000000,14.419,14.419,14.149,14.176,1062993,0
+GRFS.US,D,20131120,000000,14.228,14.347,14.097,14.212,1200270,0
+GRFS.US,D,20131121,000000,14.291,14.932,14.252,14.84,1787160,0
+GRFS.US,D,20131122,000000,14.805,14.84,14.618,14.686,744478,0
+GRFS.US,D,20131125,000000,14.743,15.013,14.686,14.849,686015,0
+GRFS.US,D,20131126,000000,14.919,14.937,14.691,14.746,321676,0
+GRFS.US,D,20131127,000000,14.805,15.283,14.738,15.239,881053,0
+GRFS.US,D,20131129,000000,15.239,15.297,15.061,15.209,495554,0
+GRFS.US,D,20131202,000000,15.353,15.518,15.009,15.106,842227,0
+GRFS.US,D,20131203,000000,14.989,15.093,14.639,14.831,744706,0
+GRFS.US,D,20131204,000000,14.805,14.81,14.565,14.759,382366,0
+GRFS.US,D,20131205,000000,14.823,15.065,14.537,14.599,805960,0
+GRFS.US,D,20131206,000000,14.667,14.826,14.631,14.733,435219,0
+GRFS.US,D,20131209,000000,14.73,14.96,14.677,14.899,344475,0
+GRFS.US,D,20131210,000000,14.907,15.004,14.858,14.907,282625,0
+GRFS.US,D,20131211,000000,15.106,15.265,15.013,15.084,872472,0
+GRFS.US,D,20131212,000000,15.101,15.178,15.004,15.146,805433,0
+GRFS.US,D,20131213,000000,15.159,15.165,14.963,15.058,697977,0
+GRFS.US,D,20131216,000000,15.075,15.429,14.979,15.403,1414919,0
+GRFS.US,D,20131217,000000,15.22,15.269,15.061,15.155,1059317,0
+GRFS.US,D,20131218,000000,15.336,15.465,15.197,15.429,946742,0
+GRFS.US,D,20131219,000000,15.438,15.819,15.248,15.819,815589,0
+GRFS.US,D,20131220,000000,15.77,15.894,15.438,15.783,1141779,0
+GRFS.US,D,20131223,000000,15.829,15.912,15.724,15.85,299777,0
+GRFS.US,D,20131224,000000,15.883,15.947,15.767,15.797,62452,0
+GRFS.US,D,20131226,000000,15.845,15.947,15.797,15.887,255984,0
+GRFS.US,D,20131227,000000,16.062,16.147,15.907,15.924,272013,0
+GRFS.US,D,20131230,000000,15.898,16.13,15.761,16.048,547863,0
+GRFS.US,D,20131231,000000,15.887,16.089,15.765,16.001,236012,0
+GRFS.US,D,20140102,000000,15.993,16.152,15.341,15.511,462535,0
+GRFS.US,D,20140103,000000,15.585,15.699,15.421,15.465,848269,0
+GRFS.US,D,20140106,000000,15.788,16.067,15.783,15.947,1638849,0
+GRFS.US,D,20140107,000000,16.032,16.032,15.845,15.961,1203405,0
+GRFS.US,D,20140108,000000,16.093,16.4,16.048,16.323,1714473,0
+GRFS.US,D,20140109,000000,17.055,17.27,16.55,17.168,2089422,0
+GRFS.US,D,20140110,000000,17.104,17.387,16.957,17.213,1692576,0
+GRFS.US,D,20140113,000000,17.315,17.68,17.113,17.515,1752172,0
+GRFS.US,D,20140114,000000,17.626,17.75,17.328,17.685,1341105,0
+GRFS.US,D,20140115,000000,17.475,17.724,17.475,17.676,650705,0
+GRFS.US,D,20140116,000000,17.768,17.821,17.437,17.484,692111,0
+GRFS.US,D,20140117,000000,17.617,17.667,17.037,17.2,2250596,0
+GRFS.US,D,20140121,000000,17.292,17.458,17.131,17.196,442672,0
+GRFS.US,D,20140122,000000,17.261,17.306,17.059,17.21,982634,0
+GRFS.US,D,20140123,000000,17.328,17.543,17.231,17.515,815929,0
+GRFS.US,D,20140124,000000,17.533,17.533,17.117,17.122,613260,0
+GRFS.US,D,20140127,000000,16.922,16.976,16.51,16.723,613690,0
+GRFS.US,D,20140128,000000,16.773,17.237,16.773,17.182,505258,0
+GRFS.US,D,20140129,000000,17.117,17.37,16.94,17.213,549217,0
+GRFS.US,D,20140130,000000,17.256,17.604,17.002,17.565,1339072,0
+GRFS.US,D,20140131,000000,17.424,17.72,17.2,17.548,2029376,0
+GRFS.US,D,20140203,000000,17.503,17.716,17.072,17.176,1443158,0
+GRFS.US,D,20140204,000000,17.135,17.338,16.915,17.012,589930,0
+GRFS.US,D,20140205,000000,16.764,16.841,16.018,16.496,1918115,0
+GRFS.US,D,20140206,000000,16.631,16.944,16.631,16.836,1632368,0
+GRFS.US,D,20140207,000000,16.993,17.484,16.993,17.441,949129,0
+GRFS.US,D,20140210,000000,17.471,17.493,17.127,17.461,2209391,0
+GRFS.US,D,20140211,000000,17.685,17.865,17.493,17.685,1222204,0
+GRFS.US,D,20140212,000000,17.68,17.805,17.356,17.432,1041371,0
+GRFS.US,D,20140213,000000,17.703,17.839,17.529,17.72,2146015,0
+GRFS.US,D,20140214,000000,17.805,17.853,17.451,17.498,1141518,0
+GRFS.US,D,20140218,000000,17.81,17.991,17.543,17.731,2785529,0
+GRFS.US,D,20140219,000000,17.72,17.821,17.324,17.365,3285699,0
+GRFS.US,D,20140220,000000,17.419,17.653,17.292,17.498,1231810,0
+GRFS.US,D,20140221,000000,17.503,17.782,17.493,17.565,792218,0
+GRFS.US,D,20140224,000000,17.72,17.995,17.592,17.695,1239623,0
+GRFS.US,D,20140225,000000,18.052,18.318,17.973,18.121,1044277,0
+GRFS.US,D,20140226,000000,18.062,18.118,17.873,17.902,1082475,0
+GRFS.US,D,20140227,000000,18.098,18.496,17.955,18.33,1732702,0
+GRFS.US,D,20140228,000000,18.433,18.871,18.339,18.641,1473038,0
+GRFS.US,D,20140303,000000,18.084,18.252,17.773,18.075,1211395,0
+GRFS.US,D,20140304,000000,18.393,18.601,18.121,18.339,2004858,0
+GRFS.US,D,20140305,000000,18.343,18.52,18.098,18.389,767857,0
+GRFS.US,D,20140306,000000,18.691,18.992,18.615,18.783,1596139,0
+GRFS.US,D,20140307,000000,18.815,19.085,18.783,18.969,764077,0
+GRFS.US,D,20140310,000000,18.792,19.072,18.649,18.891,1179131,0
+GRFS.US,D,20140311,000000,18.901,19.248,18.724,18.848,770526,0
+GRFS.US,D,20140312,000000,18.835,19.011,18.628,18.973,336345,0
+GRFS.US,D,20140313,000000,18.858,18.858,18.31,18.368,1143167,0
+GRFS.US,D,20140314,000000,18.238,18.458,17.782,17.824,1929652,0
+GRFS.US,D,20140317,000000,18.677,18.931,18.582,18.701,1337578,0
+GRFS.US,D,20140318,000000,18.895,18.895,18.539,18.823,1020373,0
+GRFS.US,D,20140319,000000,18.881,18.992,18.653,18.748,784157,0
+GRFS.US,D,20140320,000000,18.606,18.858,18.539,18.848,631954,0
+GRFS.US,D,20140321,000000,18.753,18.757,18.228,18.339,1487270,0
+GRFS.US,D,20140324,000000,18.238,18.318,17.279,17.432,1699612,0
+GRFS.US,D,20140325,000000,17.87,18.134,17.454,17.959,2099463,0
+GRFS.US,D,20140326,000000,18.13,18.468,17.95,18.094,842677,0
+GRFS.US,D,20140327,000000,18.234,18.29,17.81,18.118,941719,0
+GRFS.US,D,20140328,000000,18.084,18.412,17.604,17.713,1258505,0
+GRFS.US,D,20140331,000000,18.182,18.335,17.999,18.295,1792727,0
+GRFS.US,D,20140401,000000,18.51,18.806,18.429,18.757,1246552,0
+GRFS.US,D,20140402,000000,18.757,18.904,18.446,18.766,609010,0
+GRFS.US,D,20140403,000000,18.783,18.895,18.343,18.628,1467330,0
+GRFS.US,D,20140404,000000,18.549,18.618,17.449,17.791,1606975,0
+GRFS.US,D,20140407,000000,18.08,18.335,17.893,18.19,855280,0
+GRFS.US,D,20140408,000000,17.81,18.38,17.426,17.716,1516921,0
+GRFS.US,D,20140409,000000,17.614,18.08,17.556,18.06,876091,0
+GRFS.US,D,20140410,000000,17.635,17.685,16.962,17.108,966961,0
+GRFS.US,D,20140411,000000,16.87,17.162,16.428,16.821,2255690,0
+GRFS.US,D,20140414,000000,16.754,17.108,16.363,16.59,1467534,0
+GRFS.US,D,20140415,000000,16.66,16.66,15.841,16.227,1552274,0
+GRFS.US,D,20140416,000000,16.571,16.957,16.382,16.931,3142176,0
+GRFS.US,D,20140417,000000,16.931,17.186,16.692,16.91,1107245,0
+GRFS.US,D,20140421,000000,17.031,17.031,16.674,16.927,503105,0
+GRFS.US,D,20140422,000000,17.299,17.824,16.841,17.689,1725173,0
+GRFS.US,D,20140423,000000,17.768,17.973,17.508,17.695,1182190,0
+GRFS.US,D,20140424,000000,17.698,17.887,17.503,17.839,830935,0
+GRFS.US,D,20140425,000000,17.866,17.919,17.657,17.782,2443507,0
+GRFS.US,D,20140428,000000,17.746,17.965,17.72,17.912,1476121,0
+GRFS.US,D,20140429,000000,17.932,18.486,17.875,18.295,1374763,0
+GRFS.US,D,20140430,000000,18.172,18.349,17.969,18.182,1046132,0
+GRFS.US,D,20140501,000000,18.002,18.446,17.999,18.437,661462,0
+GRFS.US,D,20140502,000000,18.38,18.52,18.13,18.451,1798220,0
+GRFS.US,D,20140505,000000,18.437,18.73,18.34,18.535,2142478,0
+GRFS.US,D,20140506,000000,18.38,18.415,17.771,17.862,1646277,0
+GRFS.US,D,20140507,000000,17.955,18.056,17.698,17.941,1715315,0
+GRFS.US,D,20140508,000000,17.897,18.08,17.68,17.777,1098395,0
+GRFS.US,D,20140509,000000,17.777,17.923,17.432,17.793,1576923,0
+GRFS.US,D,20140512,000000,17.844,18.295,17.844,18.224,775070,0
+GRFS.US,D,20140513,000000,18.182,18.419,18.148,18.335,891592,0
+GRFS.US,D,20140514,000000,18.286,18.601,18.266,18.51,998060,0
+GRFS.US,D,20140515,000000,18.476,18.539,18.067,18.274,2729550,0
+GRFS.US,D,20140516,000000,18.305,18.423,17.777,18.067,2954754,0
+GRFS.US,D,20140519,000000,18.067,18.766,17.987,18.658,2576729,0
+GRFS.US,D,20140520,000000,18.853,19.271,18.5,18.588,1203962,0
+GRFS.US,D,20140521,000000,18.601,18.843,18.601,18.73,699396,0
+GRFS.US,D,20140522,000000,18.52,18.651,18.305,18.423,579616,0
+GRFS.US,D,20140523,000000,18.472,18.525,18.143,18.234,675690,0
+GRFS.US,D,20140527,000000,18.762,18.828,18.281,18.545,916113,0
+GRFS.US,D,20140528,000000,18.618,18.703,18.393,18.407,1025294,0
+GRFS.US,D,20140529,000000,18.582,18.633,18.281,18.33,545390,0
+GRFS.US,D,20140530,000000,18.252,18.516,18.252,18.437,645269,0
+GRFS.US,D,20140602,000000,18.57,18.716,17.955,18.143,1817703,0
+GRFS.US,D,20140603,000000,18.339,18.606,18.153,18.601,1695743,0
+GRFS.US,D,20140604,000000,18.606,19.076,18.575,18.853,2626381,0
+GRFS.US,D,20140605,000000,19.107,19.329,18.894,19.006,2528253,0
+GRFS.US,D,20140606,000000,19.379,20.244,19.168,20.199,3418169,0
+GRFS.US,D,20140609,000000,20.345,20.726,20.119,20.671,5717917,0
+GRFS.US,D,20140610,000000,20.434,20.771,20.227,20.664,1469150,0
+GRFS.US,D,20140611,000000,20.477,20.54,20.253,20.339,1224207,0
+GRFS.US,D,20140612,000000,20.5,20.536,20.032,20.095,1226411,0
+GRFS.US,D,20140613,000000,20.032,20.052,19.695,19.886,878851,0
+GRFS.US,D,20140616,000000,19.981,20.194,19.809,20.013,999028,0
+GRFS.US,D,20140617,000000,20.032,20.335,19.991,20.19,906742,0
+GRFS.US,D,20140618,000000,20.19,20.442,20.069,20.362,944884,0
+GRFS.US,D,20140619,000000,20.382,20.405,20.119,20.171,705753,0
+GRFS.US,D,20140620,000000,20.143,20.165,19.899,19.953,807086,0
+GRFS.US,D,20140623,000000,19.94,19.94,18.153,19.515,5976986,0
+GRFS.US,D,20140624,000000,19.515,20.047,19.499,19.886,1984865,0
+GRFS.US,D,20140625,000000,19.685,19.723,19.163,19.431,1011924,0
+GRFS.US,D,20140626,000000,19.307,19.319,18.935,19.253,1317761,0
+GRFS.US,D,20140627,000000,19.221,19.547,19.204,19.547,836036,0
+GRFS.US,D,20140630,000000,19.24,19.708,19.24,19.609,763484,0
+GRFS.US,D,20140701,000000,19.436,19.85,19.369,19.798,1272495,0
+GRFS.US,D,20140702,000000,19.807,19.87,19.609,19.613,825558,0
+GRFS.US,D,20140703,000000,19.7,19.7,19.401,19.448,457270,0
+GRFS.US,D,20140707,000000,19.52,19.52,18.665,18.741,1621796,0
+GRFS.US,D,20140708,000000,18.584,18.617,17.931,18.147,2311707,0
+GRFS.US,D,20140709,000000,18.062,18.252,17.766,18.243,2035386,0
+GRFS.US,D,20140710,000000,17.793,18.181,17.743,18.078,952681,0
+GRFS.US,D,20140711,000000,17.94,18.572,17.94,18.554,1862257,0
+GRFS.US,D,20140714,000000,18.646,19.16,18.584,19.101,1551551,0
+GRFS.US,D,20140715,000000,19.047,19.21,18.809,18.981,1966118,0
+GRFS.US,D,20140716,000000,19.03,19.119,18.266,18.326,1179335,0
+GRFS.US,D,20140717,000000,18.425,18.661,18.143,18.238,1156030,0
+GRFS.US,D,20140718,000000,18.336,18.336,18.083,18.261,942466,0
+GRFS.US,D,20140721,000000,18.27,18.38,18.022,18.228,910239,0
+GRFS.US,D,20140722,000000,18.507,18.641,18.389,18.488,590621,0
+GRFS.US,D,20140723,000000,18.59,18.651,18.541,18.603,795917,0
+GRFS.US,D,20140724,000000,18.62,18.816,18.554,18.727,785688,0
+GRFS.US,D,20140725,000000,18.889,18.955,18.507,18.718,637454,0
+GRFS.US,D,20140728,000000,18.785,18.94,18.59,18.88,974184,0
+GRFS.US,D,20140729,000000,18.903,19.275,18.646,18.805,782299,0
+GRFS.US,D,20140730,000000,18.785,18.885,18.417,18.79,826340,0
+GRFS.US,D,20140731,000000,17.072,17.072,15.843,16.322,6948424,0
+GRFS.US,D,20140801,000000,16.085,16.341,15.881,16.18,3548535,0
+GRFS.US,D,20140804,000000,16.368,16.542,16.275,16.417,1640545,0
+GRFS.US,D,20140805,000000,16.322,16.362,15.914,16.111,2570006,0
+GRFS.US,D,20140806,000000,16.089,16.288,15.998,16.111,1492359,0
+GRFS.US,D,20140807,000000,15.996,16.046,15.38,15.447,1461289,0
+GRFS.US,D,20140808,000000,15.914,15.988,15.562,15.742,1816500,0
+GRFS.US,D,20140811,000000,16.042,16.173,15.736,15.813,1470111,0
+GRFS.US,D,20140812,000000,15.767,15.78,15.507,15.715,1296010,0
+GRFS.US,D,20140813,000000,15.9,15.941,15.636,15.759,2241398,0
+GRFS.US,D,20140814,000000,15.813,15.893,15.736,15.856,1227176,0
+GRFS.US,D,20140815,000000,15.865,16.021,15.695,15.821,2047483,0
+GRFS.US,D,20140818,000000,15.984,16.146,15.838,16.065,1661010,0
+GRFS.US,D,20140819,000000,16.138,16.689,16.008,16.583,2265445,0
+GRFS.US,D,20140820,000000,16.604,16.877,16.516,16.863,1083810,0
+GRFS.US,D,20140821,000000,16.633,17.157,16.599,17.143,1734991,0
+GRFS.US,D,20140822,000000,17.138,17.379,16.987,17.302,2206157,0
+GRFS.US,D,20140825,000000,17.499,17.619,17.458,17.602,844132,0
+GRFS.US,D,20140826,000000,17.583,17.678,17.361,17.361,1374372,0
+GRFS.US,D,20140827,000000,17.526,17.842,17.467,17.811,1973335,0
+GRFS.US,D,20140828,000000,17.738,17.821,17.554,17.691,751642,0
+GRFS.US,D,20140829,000000,17.687,17.92,17.49,17.873,1179979,0
+GRFS.US,D,20140902,000000,17.733,17.847,17.655,17.743,1303903,0
+GRFS.US,D,20140903,000000,17.649,18.019,17.499,17.856,1610509,0
+GRFS.US,D,20140904,000000,17.827,17.827,17.384,17.446,2494381,0
+GRFS.US,D,20140905,000000,17.462,17.64,17.302,17.623,1297662,0
+GRFS.US,D,20140908,000000,17.554,17.588,17.26,17.402,1395633,0
+GRFS.US,D,20140909,000000,17.338,17.384,17.068,17.138,1548084,0
+GRFS.US,D,20140910,000000,17.138,17.437,16.955,17.407,1515840,0
+GRFS.US,D,20140911,000000,17.275,17.275,16.909,17.028,1472879,0
+GRFS.US,D,20140912,000000,16.912,17.01,16.697,16.806,790809,0
+GRFS.US,D,20140915,000000,16.67,16.774,16.194,16.413,1525421,0
+GRFS.US,D,20140916,000000,16.351,16.492,16.221,16.457,874056,0
+GRFS.US,D,20140917,000000,16.529,16.689,16.427,16.497,641738,0
+GRFS.US,D,20140918,000000,16.595,16.653,16.453,16.524,1809317,0
+GRFS.US,D,20140919,000000,16.675,16.742,16.471,16.635,2230209,0
+GRFS.US,D,20140922,000000,16.64,16.648,16.258,16.417,531463,0
+GRFS.US,D,20140923,000000,16.188,16.194,15.695,15.724,1657744,0
+GRFS.US,D,20140924,000000,15.732,16.18,15.732,16.168,604843,0
+GRFS.US,D,20140925,000000,16.128,16.188,15.705,15.736,1103482,0
+GRFS.US,D,20140926,000000,15.759,15.856,15.651,15.677,4414169,0
+GRFS.US,D,20140929,000000,15.621,15.821,15.541,15.759,573044,0
+GRFS.US,D,20140930,000000,15.793,15.798,15.575,15.639,602425,0
+GRFS.US,D,20141001,000000,15.687,15.856,15.347,15.361,869473,0
+GRFS.US,D,20141002,000000,15.593,15.732,15.459,15.621,3022670,0
+GRFS.US,D,20141003,000000,15.552,15.871,15.488,15.626,2254387,0
+GRFS.US,D,20141006,000000,15.763,15.817,15.181,15.322,3390506,0
+GRFS.US,D,20141007,000000,15.331,15.331,14.929,14.952,2322281,0
+GRFS.US,D,20141008,000000,15.019,15.237,14.925,15.153,2230203,0
+GRFS.US,D,20141009,000000,14.713,14.744,13.662,13.666,3458108,0
+GRFS.US,D,20141010,000000,13.716,14.053,13.577,13.617,3322061,0
+GRFS.US,D,20141013,000000,13.835,13.96,13.213,13.251,1495464,0
+GRFS.US,D,20141014,000000,13.533,13.654,13.264,13.332,2098906,0
+GRFS.US,D,20141015,000000,13.082,13.426,13.016,13.354,972891,0
+GRFS.US,D,20141016,000000,13.2,14.106,13.2,13.844,3159611,0
+GRFS.US,D,20141017,000000,14.17,14.696,14.106,14.672,6775296,0
+GRFS.US,D,20141020,000000,14.468,14.552,13.866,14.129,1206262,0
+GRFS.US,D,20141021,000000,14.374,14.649,14.17,14.644,941532,0
+GRFS.US,D,20141022,000000,14.644,14.85,14.644,14.734,1613120,0
+GRFS.US,D,20141023,000000,14.828,15.015,14.775,14.929,2035821,0
+GRFS.US,D,20141024,000000,14.913,15.479,14.855,15.277,1206950,0
+GRFS.US,D,20141027,000000,15.099,15.557,14.962,15.536,1841940,0
+GRFS.US,D,20141028,000000,15.581,15.724,15.429,15.514,2139995,0
+GRFS.US,D,20141029,000000,15.492,15.639,15.237,15.631,3619255,0
+GRFS.US,D,20141030,000000,15.301,15.507,15.191,15.492,1028270,0
+GRFS.US,D,20141031,000000,15.438,15.914,15.438,15.754,1383676,0
+GRFS.US,D,20141103,000000,15.581,15.732,15.287,15.38,1226532,0
+GRFS.US,D,20141104,000000,16.168,16.316,15.66,15.692,2258565,0
+GRFS.US,D,20141105,000000,15.701,16.035,15.593,15.821,2799975,0
+GRFS.US,D,20141106,000000,15.889,16.279,15.889,16.185,5548177,0
+GRFS.US,D,20141107,000000,15.998,16.06,15.692,15.881,4826758,0
+GRFS.US,D,20141110,000000,15.78,16.012,15.687,15.978,1134655,0
+GRFS.US,D,20141111,000000,16.012,16.185,16.004,16.159,965420,0
+GRFS.US,D,20141112,000000,16.03,16.075,15.793,16.039,673275,0
+GRFS.US,D,20141113,000000,16.06,16.328,16.042,16.249,686358,0
+GRFS.US,D,20141114,000000,16.12,16.227,15.94,16.101,651660,0
+GRFS.US,D,20141117,000000,16.107,16.386,16.104,16.159,464104,0
+GRFS.US,D,20141118,000000,16.18,16.551,16.18,16.507,623922,0
+GRFS.US,D,20141119,000000,16.48,16.551,16.185,16.194,1047425,0
+GRFS.US,D,20141120,000000,16.116,16.382,16.039,16.275,381993,0
+GRFS.US,D,20141121,000000,16.337,16.564,16.275,16.39,385423,0
+GRFS.US,D,20141124,000000,16.484,16.737,16.362,16.408,449213,0
+GRFS.US,D,20141125,000000,16.432,16.558,16.332,16.427,495738,0
+GRFS.US,D,20141126,000000,16.502,16.599,16.382,16.488,248450,0
+GRFS.US,D,20141128,000000,16.551,16.586,16.346,16.577,424415,0
+GRFS.US,D,20141201,000000,16.609,16.609,16.198,16.319,882291,0
+GRFS.US,D,20141202,000000,16.101,16.292,16.004,16.025,1288345,0
+GRFS.US,D,20141203,000000,16.227,16.24,15.42,15.482,1561713,0
+GRFS.US,D,20141204,000000,15.495,15.716,15.41,15.51,917801,0
+GRFS.US,D,20141205,000000,15.244,15.441,15.173,15.418,866891,0
+GRFS.US,D,20141208,000000,15.364,15.418,14.899,15.032,670494,0
+GRFS.US,D,20141209,000000,14.875,15.201,14.664,15.078,773065,0
+GRFS.US,D,20141210,000000,15.051,15.159,14.899,14.92,654893,0
+GRFS.US,D,20141211,000000,14.813,14.938,14.534,14.679,738289,0
+GRFS.US,D,20141212,000000,15.032,15.184,14.303,14.325,834502,0
+GRFS.US,D,20141215,000000,14.356,14.409,14.138,14.205,1223203,0
+GRFS.US,D,20141216,000000,14.813,14.942,14.651,14.72,1408269,0
+GRFS.US,D,20141217,000000,14.716,14.985,14.617,14.98,1071457,0
+GRFS.US,D,20141218,000000,14.885,15.59,14.84,15.585,1141605,0
+GRFS.US,D,20141219,000000,15.51,15.989,15.383,15.929,1810705,0
+GRFS.US,D,20141222,000000,15.809,16.049,15.692,15.911,460223,0
+GRFS.US,D,20141223,000000,15.759,15.89,15.085,15.211,674825,0
+GRFS.US,D,20141224,000000,15.378,15.51,15.131,15.358,224208,0
+GRFS.US,D,20141226,000000,15.395,15.575,15.298,15.477,160693,0
+GRFS.US,D,20141229,000000,15.525,15.613,15.441,15.551,337413,0
+GRFS.US,D,20141230,000000,15.477,15.585,15.207,15.334,414059,0
+GRFS.US,D,20141231,000000,15.428,15.603,15.201,15.239,354283,0
+GRFS.US,D,20150102,000000,15.405,15.58,15.294,15.437,277843,0
+GRFS.US,D,20150105,000000,14.98,15.114,14.571,14.624,671282,0
+GRFS.US,D,20150106,000000,14.585,14.773,14.234,14.413,976504,0
+GRFS.US,D,20150107,000000,14.345,14.508,14.105,14.32,1020492,0
+GRFS.US,D,20150108,000000,14.484,14.707,14.298,14.484,818088,0
+GRFS.US,D,20150109,000000,14.386,14.809,14.264,14.349,924878,0
+GRFS.US,D,20150112,000000,14.353,14.591,14.253,14.5,1199539,0
+GRFS.US,D,20150113,000000,14.617,15.027,14.593,14.849,894437,0
+GRFS.US,D,20150114,000000,14.655,15.023,14.591,14.938,654471,0
+GRFS.US,D,20150115,000000,14.975,15.042,14.791,15.019,938626,0
+GRFS.US,D,20150116,000000,14.872,15.239,14.683,15.131,2314924,0
+GRFS.US,D,20150120,000000,15.513,15.72,15.329,15.342,1549427,0
+GRFS.US,D,20150121,000000,15.383,15.603,14.872,15.234,1723793,0
+GRFS.US,D,20150122,000000,15.086,15.364,14.948,15.244,693360,0
+GRFS.US,D,20150123,000000,15.1,15.269,14.89,15.207,643825,0
+GRFS.US,D,20150126,000000,15.266,15.664,15.239,15.639,1387254,0
+GRFS.US,D,20150127,000000,15.655,15.75,15.571,15.672,702965,0
+GRFS.US,D,20150128,000000,15.814,15.956,15.59,15.623,846494,0
+GRFS.US,D,20150129,000000,15.716,15.716,15.364,15.517,650050,0
+GRFS.US,D,20150130,000000,15.525,15.72,15.418,15.449,715124,0
+GRFS.US,D,20150202,000000,15.51,15.621,15.222,15.395,834054,0
+GRFS.US,D,20150203,000000,15.472,15.551,15.22,15.513,1392261,0
+GRFS.US,D,20150204,000000,15.342,15.59,15.123,15.383,1188907,0
+GRFS.US,D,20150205,000000,15.294,15.598,15.294,15.423,617896,0
+GRFS.US,D,20150206,000000,15.383,15.517,15.22,15.329,714408,0
+GRFS.US,D,20150209,000000,15.197,15.551,15.197,15.383,1403720,0
+GRFS.US,D,20150210,000000,15.58,15.617,15.41,15.458,2678701,0
+GRFS.US,D,20150211,000000,15.145,15.513,15.023,15.368,2332595,0
+GRFS.US,D,20150212,000000,14.948,15.432,14.948,15.41,810540,0
+GRFS.US,D,20150213,000000,15.566,15.603,15.383,15.535,726624,0
+GRFS.US,D,20150217,000000,15.467,15.625,15.423,15.625,916197,0
+GRFS.US,D,20150218,000000,15.613,15.804,15.541,15.642,637438,0
+GRFS.US,D,20150219,000000,15.575,16.115,15.568,15.938,3543320,0
+GRFS.US,D,20150220,000000,15.781,15.867,15.561,15.781,643408,0
+GRFS.US,D,20150223,000000,15.919,16.141,15.742,15.79,2902490,0
+GRFS.US,D,20150224,000000,15.799,15.827,15.14,15.325,1494516,0
+GRFS.US,D,20150225,000000,15.342,15.543,15.187,15.189,1421809,0
+GRFS.US,D,20150226,000000,15.428,15.546,14.912,14.933,1110513,0
+GRFS.US,D,20150227,000000,15.1,15.11,14.647,14.689,954746,0
+GRFS.US,D,20150302,000000,14.749,14.749,14.253,14.261,882588,0
+GRFS.US,D,20150303,000000,14.575,14.624,14.22,14.311,4833832,0
+GRFS.US,D,20150304,000000,14.364,14.492,14.127,14.288,2459295,0
+GRFS.US,D,20150305,000000,14.556,14.786,14.446,14.484,3478162,0
+GRFS.US,D,20150306,000000,14.451,14.552,14.209,14.303,1170986,0
+GRFS.US,D,20150309,000000,14.349,14.484,14.13,14.209,587946,0
+GRFS.US,D,20150310,000000,13.943,14.201,13.886,14.064,1328904,0
+GRFS.US,D,20150311,000000,14.121,14.201,14.02,14.121,806083,0
+GRFS.US,D,20150312,000000,14.349,14.601,14.311,14.521,1983539,0
+GRFS.US,D,20150313,000000,14.556,14.628,14.432,14.591,1784807,0
+GRFS.US,D,20150316,000000,14.831,14.985,14.647,14.791,1270463,0
+GRFS.US,D,20150317,000000,14.818,14.97,14.647,14.773,562742,0
+GRFS.US,D,20150318,000000,14.89,14.917,14.538,14.561,2013426,0
+GRFS.US,D,20150319,000000,14.575,14.903,14.542,14.791,1564216,0
+GRFS.US,D,20150320,000000,15.248,15.35,14.903,14.925,2690146,0
+GRFS.US,D,20150323,000000,15.131,15.308,14.925,15.086,1967925,0
+GRFS.US,D,20150324,000000,15.269,15.621,15.182,15.415,2521302,0
+GRFS.US,D,20150325,000000,15.378,15.4,14.962,14.962,1237898,0
+GRFS.US,D,20150326,000000,14.862,14.956,14.508,14.525,1273364,0
+GRFS.US,D,20150327,000000,14.605,14.998,14.605,14.836,1191061,0
+GRFS.US,D,20150330,000000,14.985,15.123,14.885,15.051,914708,0
+GRFS.US,D,20150331,000000,14.867,14.975,14.689,14.711,730265,0
+GRFS.US,D,20150401,000000,15.063,15.14,14.822,14.925,1581612,0
+GRFS.US,D,20150402,000000,15.123,15.257,15.019,15.042,1233215,0
+GRFS.US,D,20150406,000000,14.948,15.173,14.754,14.826,763481,0
+GRFS.US,D,20150407,000000,15.068,15.163,14.8,14.826,2166644,0
+GRFS.US,D,20150408,000000,15.037,15.163,14.942,15.131,1195966,0
+GRFS.US,D,20150409,000000,15.41,15.463,15.234,15.423,1141756,0
+GRFS.US,D,20150410,000000,15.437,15.575,15.338,15.513,837758,0
+GRFS.US,D,20150413,000000,15.463,15.639,15.22,15.248,1474773,0
+GRFS.US,D,20150414,000000,15.415,15.525,15.234,15.454,1369273,0
+GRFS.US,D,20150415,000000,15.505,15.711,15.463,15.625,791750,0
+GRFS.US,D,20150416,000000,15.696,15.711,15.513,15.566,423803,0
+GRFS.US,D,20150417,000000,15.368,15.423,15.248,15.35,1991568,0
+GRFS.US,D,20150420,000000,15.294,15.298,15.027,15.078,993114,0
+GRFS.US,D,20150421,000000,15.274,15.373,15.207,15.244,1025641,0
+GRFS.US,D,20150422,000000,15.253,15.357,15.153,15.159,772250,0
+GRFS.US,D,20150423,000000,14.975,15.149,14.92,15.055,372707,0
+GRFS.US,D,20150424,000000,15.173,15.358,15.078,15.197,816568,0
+GRFS.US,D,20150427,000000,15.274,15.358,14.647,14.693,1634921,0
+GRFS.US,D,20150428,000000,14.609,14.693,14.311,14.401,2584642,0
+GRFS.US,D,20150429,000000,14.484,14.66,14.353,14.404,1379086,0
+GRFS.US,D,20150430,000000,14.53,14.632,14.172,14.261,1331801,0
+GRFS.US,D,20150501,000000,14.339,14.464,14.162,14.284,644601,0
+GRFS.US,D,20150504,000000,14.339,14.642,14.325,14.368,1621982,0
+GRFS.US,D,20150505,000000,14.32,14.409,14.118,14.201,430030,0
+GRFS.US,D,20150506,000000,14.264,14.432,14.112,14.177,819924,0
+GRFS.US,D,20150507,000000,14.051,14.417,13.995,14.339,1145863,0
+GRFS.US,D,20150508,000000,14.248,14.624,14.225,14.349,2067180,0
+GRFS.US,D,20150511,000000,14.382,14.496,14.325,14.401,712181,0
+GRFS.US,D,20150512,000000,14.417,14.605,14.392,14.459,733199,0
+GRFS.US,D,20150513,000000,14.674,14.737,14.525,14.556,708391,0
+GRFS.US,D,20150514,000000,14.651,14.689,14.484,14.637,959983,0
+GRFS.US,D,20150515,000000,14.711,14.763,14.548,14.723,601404,0
+GRFS.US,D,20150518,000000,14.754,14.831,14.619,14.741,531028,0
+GRFS.US,D,20150519,000000,14.778,14.84,14.651,14.741,390775,0
+GRFS.US,D,20150520,000000,14.731,14.805,14.669,14.693,609805,0
+GRFS.US,D,20150521,000000,14.796,14.818,14.552,14.674,622740,0
+GRFS.US,D,20150522,000000,14.758,14.782,14.575,14.731,370476,0
+GRFS.US,D,20150526,000000,14.548,14.591,14.229,14.374,677826,0
+GRFS.US,D,20150527,000000,14.368,14.534,14.329,14.356,979616,0
+GRFS.US,D,20150528,000000,14.487,14.487,14.209,14.349,597096,0
+GRFS.US,D,20150529,000000,14.349,14.368,14.187,14.257,638579,0
+GRFS.US,D,20150601,000000,14.329,14.342,14.147,14.307,528680,0
+GRFS.US,D,20150602,000000,14.392,14.674,14.392,14.548,658293,0
+GRFS.US,D,20150603,000000,14.628,14.791,14.585,14.66,711738,0
+GRFS.US,D,20150604,000000,14.679,14.72,14.225,14.422,453898,0
+GRFS.US,D,20150605,000000,14.268,14.294,13.953,13.993,869207,0
+GRFS.US,D,20150608,000000,14.055,14.059,13.794,13.794,901339,0
+GRFS.US,D,20150609,000000,13.941,14.146,13.819,14.127,1040449,0
+GRFS.US,D,20150610,000000,14.351,14.616,14.285,14.546,1540744,0
+GRFS.US,D,20150611,000000,14.444,14.502,14.318,14.457,552708,0
+GRFS.US,D,20150612,000000,14.112,14.13,14.014,14.101,728194,0
+GRFS.US,D,20150615,000000,13.869,14,13.634,13.746,887189,0
+GRFS.US,D,20150616,000000,13.919,14.182,13.919,13.997,1012350,0
+GRFS.US,D,20150617,000000,13.851,14.05,13.661,13.78,688389,0
+GRFS.US,D,20150618,000000,14,14.222,13.96,14.005,767112,0
+GRFS.US,D,20150619,000000,14.182,14.231,13.951,14.005,1666024,0
+GRFS.US,D,20150622,000000,14.398,14.642,14.398,14.516,879448,0
+GRFS.US,D,20150623,000000,14.585,14.674,14.457,14.477,439594,0
+GRFS.US,D,20150624,000000,14.201,14.59,14.069,14.406,968566,0
+GRFS.US,D,20150625,000000,14.449,14.452,14.244,14.27,368409,0
+GRFS.US,D,20150626,000000,14.452,14.542,13.869,13.919,897361,0
+GRFS.US,D,20150629,000000,13.851,14.036,13.824,13.914,643722,0
+GRFS.US,D,20150630,000000,14.046,14.168,13.914,14.005,577514,0
+GRFS.US,D,20150701,000000,14.285,14.415,13.974,14.05,362659,0
+GRFS.US,D,20150702,000000,13.992,14.177,13.914,13.941,312241,0
+GRFS.US,D,20150706,000000,13.661,13.941,13.661,13.865,426347,0
+GRFS.US,D,20150707,000000,13.842,13.951,13.658,13.922,346076,0
+GRFS.US,D,20150708,000000,13.869,13.893,13.695,13.723,617407,0
+GRFS.US,D,20150709,000000,14.018,14.112,13.914,13.932,972768,0
+GRFS.US,D,20150710,000000,14.218,14.304,14.101,14.146,880778,0
+GRFS.US,D,20150713,000000,14.275,14.351,14.201,14.234,521653,0
+GRFS.US,D,20150714,000000,14.415,14.684,14.415,14.608,1005991,0
+GRFS.US,D,20150715,000000,14.58,14.642,14.24,14.285,750800,0
+GRFS.US,D,20150716,000000,14.699,14.882,14.669,14.699,1432285,0
+GRFS.US,D,20150717,000000,14.75,14.778,14.52,14.528,2550116,0
+GRFS.US,D,20150720,000000,14.882,14.968,14.669,14.738,1517641,0
+GRFS.US,D,20150721,000000,14.806,14.806,14.449,14.498,724877,0
+GRFS.US,D,20150722,000000,14.537,14.58,14.361,14.42,1357321,0
+GRFS.US,D,20150723,000000,14.434,14.552,14.295,14.44,678437,0
+GRFS.US,D,20150724,000000,14.434,14.516,14.168,14.209,394943,0
+GRFS.US,D,20150727,000000,14.375,14.472,14.182,14.351,685071,0
+GRFS.US,D,20150728,000000,14.389,14.42,14.24,14.366,1326361,0
+GRFS.US,D,20150729,000000,14.449,14.449,14.05,14.163,325067,0
+GRFS.US,D,20150730,000000,14.642,14.905,14.6,14.877,1390933,0
+GRFS.US,D,20150731,000000,14.873,14.892,14.628,14.674,799398,0
+GRFS.US,D,20150803,000000,14.864,14.997,14.843,14.892,733852,0
+GRFS.US,D,20150804,000000,14.901,15.049,14.702,14.764,609225,0
+GRFS.US,D,20150805,000000,14.85,15.104,14.85,14.941,871488,0
+GRFS.US,D,20150806,000000,14.869,15.004,14.434,14.467,736177,0
+GRFS.US,D,20150807,000000,14.482,14.864,14.482,14.823,828367,0
+GRFS.US,D,20150810,000000,14.814,14.988,14.814,14.968,442931,0
+GRFS.US,D,20150811,000000,14.724,15.027,14.655,14.864,373893,0
+GRFS.US,D,20150812,000000,14.732,14.882,14.56,14.823,308261,0
+GRFS.US,D,20150813,000000,14.66,15.019,14.619,14.901,384109,0
+GRFS.US,D,20150814,000000,14.793,14.91,14.58,14.616,336566,0
+GRFS.US,D,20150817,000000,14.44,14.585,14.366,14.511,1001515,0
+GRFS.US,D,20150818,000000,14.754,15.009,14.651,14.75,1283241,0
+GRFS.US,D,20150819,000000,14.6,14.674,14.347,14.406,510378,0
+GRFS.US,D,20150820,000000,14.309,14.361,13.888,13.888,392291,0
+GRFS.US,D,20150821,000000,14.064,14.234,13.704,13.704,610330,0
+GRFS.US,D,20150824,000000,13.192,14.008,13.141,13.535,1123560,0
+GRFS.US,D,20150825,000000,13.964,14.046,13.775,13.893,691708,0
+GRFS.US,D,20150826,000000,13.997,14.036,13.585,13.794,597725,0
+GRFS.US,D,20150827,000000,13.879,14.014,13.707,13.922,994217,0
+GRFS.US,D,20150828,000000,13.799,13.964,13.77,13.86,904880,0
+GRFS.US,D,20150831,000000,13.884,13.951,13.671,13.698,403570,0
+GRFS.US,D,20150901,000000,13.458,13.575,13.332,13.335,1240117,0
+GRFS.US,D,20150902,000000,13.467,13.593,13.381,13.489,1237024,0
+GRFS.US,D,20150903,000000,14.136,14.27,13.964,14.023,1697424,0
+GRFS.US,D,20150904,000000,13.941,14.023,13.785,13.874,1350686,0
+GRFS.US,D,20150908,000000,14.327,14.444,14.209,14.403,1155203,0
+GRFS.US,D,20150909,000000,14.495,14.516,14.244,14.285,778391,0
+GRFS.US,D,20150910,000000,14.415,14.614,14.265,14.356,2599805,0
+GRFS.US,D,20150911,000000,14.546,14.699,14.472,14.537,1699415,0
+GRFS.US,D,20150914,000000,14.694,14.699,14.389,14.528,653452,0
+GRFS.US,D,20150915,000000,14.647,14.759,14.546,14.694,606127,0
+GRFS.US,D,20150916,000000,14.919,14.983,14.759,14.923,973434,0
+GRFS.US,D,20150917,000000,15.104,15.325,15.049,15.177,659613,0
+GRFS.US,D,20150918,000000,15.187,15.27,15.036,15.077,1108986,0
+GRFS.US,D,20150921,000000,15.212,15.318,14.945,15.067,887631,0
+GRFS.US,D,20150922,000000,14.711,14.806,14.542,14.721,929648,0
+GRFS.US,D,20150923,000000,14.498,14.628,14.415,14.608,674237,0
+GRFS.US,D,20150924,000000,14.477,14.732,14.434,14.628,614679,0
+GRFS.US,D,20150925,000000,14.711,14.75,14.304,14.49,985816,0
+GRFS.US,D,20150928,000000,14.29,14.398,13.969,14.108,1433038,0
+GRFS.US,D,20150929,000000,13.997,14.28,13.628,13.712,2211340,0
+GRFS.US,D,20150930,000000,14.042,14.197,13.59,13.746,2704247,0
+GRFS.US,D,20151001,000000,13.997,14.032,13.751,13.979,1265770,0
+GRFS.US,D,20151002,000000,13.893,14.351,13.869,14.337,730404,0
+GRFS.US,D,20151005,000000,14.511,14.647,14.295,14.321,714745,0
+GRFS.US,D,20151006,000000,14.415,14.477,14.28,14.371,1096824,0
+GRFS.US,D,20151007,000000,14.304,14.707,14.182,14.57,1038002,0
+GRFS.US,D,20151008,000000,14.457,14.679,14.327,14.679,392291,0
+GRFS.US,D,20151009,000000,14.546,14.743,14.542,14.738,586889,0
+GRFS.US,D,20151012,000000,14.788,14.855,14.655,14.728,540642,0
+GRFS.US,D,20151013,000000,14.642,14.832,14.632,14.679,915053,0
+GRFS.US,D,20151014,000000,14.684,14.823,14.452,14.528,1053483,0
+GRFS.US,D,20151015,000000,14.819,15.177,14.819,15.144,1003947,0
+GRFS.US,D,20151016,000000,15.191,15.29,14.978,15.085,6149513,0
+GRFS.US,D,20151019,000000,15.09,15.512,15.085,15.27,722239,0
+GRFS.US,D,20151020,000000,15.263,15.309,15.03,15.153,484474,0
+GRFS.US,D,20151021,000000,15.195,15.37,15.081,15.275,1200979,0
+GRFS.US,D,20151022,000000,15.295,15.597,15.263,15.479,878122,0
+GRFS.US,D,20151023,000000,15.508,15.711,15.412,15.677,773526,0
+GRFS.US,D,20151026,000000,15.634,15.795,15.569,15.645,317327,0
+GRFS.US,D,20151027,000000,15.533,15.732,15.421,15.701,366418,0
+GRFS.US,D,20151028,000000,15.759,15.828,15.593,15.791,418163,0
+GRFS.US,D,20151029,000000,15.634,15.738,15.584,15.645,774852,0
+GRFS.US,D,20151030,000000,15.629,15.854,15.602,15.742,409542,0
+GRFS.US,D,20151102,000000,15.724,15.978,15.672,15.913,1220862,0
+GRFS.US,D,20151103,000000,15.869,16.048,15.746,15.984,907976,0
+GRFS.US,D,20151104,000000,16.24,16.316,16.035,16.089,3795765,0
+GRFS.US,D,20151105,000000,16.221,16.221,15.724,15.759,1388943,0
+GRFS.US,D,20151106,000000,15.742,15.899,15.672,15.836,2164902,0
+GRFS.US,D,20151109,000000,15.742,15.828,15.663,15.815,386294,0
+GRFS.US,D,20151110,000000,15.663,15.883,15.638,15.836,1450639,0
+GRFS.US,D,20151111,000000,15.873,15.94,15.756,15.768,5651077,0
+GRFS.US,D,20151112,000000,15.629,16.183,15.529,16.048,3444824,0
+GRFS.US,D,20151113,000000,15.805,16.109,15.738,16.017,1314864,0
+GRFS.US,D,20151116,000000,15.863,15.958,15.765,15.854,717799,0
+GRFS.US,D,20151117,000000,15.805,15.936,15.738,15.836,384552,0
+GRFS.US,D,20151118,000000,15.883,15.917,15.728,15.828,666055,0
+GRFS.US,D,20151119,000000,15.823,15.954,15.438,15.62,2514070,0
+GRFS.US,D,20151120,000000,15.29,15.617,15.197,15.612,1729932,0
+GRFS.US,D,20151123,000000,15.692,15.818,15.574,15.625,328825,0
+GRFS.US,D,20151124,000000,15.569,15.651,15.479,15.607,1230834,0
+GRFS.US,D,20151125,000000,15.774,15.869,15.602,15.687,621830,0
+GRFS.US,D,20151127,000000,15.8,15.859,15.711,15.738,1523613,0
+GRFS.US,D,20151130,000000,15.738,15.85,15.663,15.716,2014311,0
+GRFS.US,D,20151201,000000,15.738,15.738,15.597,15.645,1510497,0
+GRFS.US,D,20151202,000000,15.672,15.936,15.672,15.738,1824052,0
+GRFS.US,D,20151203,000000,15.759,15.841,15.565,15.66,2165886,0
+GRFS.US,D,20151204,000000,15.634,15.988,15.634,15.904,2405494,0
+GRFS.US,D,20151207,000000,15.828,15.859,15.612,15.692,595956,0
+GRFS.US,D,20151208,000000,15.602,15.651,15.426,15.456,525124,0
+GRFS.US,D,20151209,000000,15.471,15.549,15.159,15.177,1173559,0
+GRFS.US,D,20151210,000000,15.075,15.147,14.975,15.057,1340897,0
+GRFS.US,D,20151211,000000,15.088,15.172,14.793,14.806,673298,0
+GRFS.US,D,20151214,000000,14.797,14.932,14.75,14.898,429679,0
+GRFS.US,D,20151215,000000,15.028,15.121,14.823,14.888,832635,0
+GRFS.US,D,20151216,000000,15.033,15.08,14.883,14.998,1170598,0
+GRFS.US,D,20151217,000000,14.998,15.093,14.851,14.865,1066713,0
+GRFS.US,D,20151218,000000,14.701,14.819,14.527,14.539,1523248,0
+GRFS.US,D,20151221,000000,14.659,14.874,14.573,14.631,1044576,0
+GRFS.US,D,20151222,000000,14.72,14.828,14.612,14.737,619772,0
+GRFS.US,D,20151223,000000,14.833,15.002,14.75,14.916,512643,0
+GRFS.US,D,20151224,000000,14.927,15.043,14.911,14.975,183331,0
+GRFS.US,D,20151228,000000,14.937,14.998,14.783,14.823,419029,0
+GRFS.US,D,20151229,000000,15.002,15.19,15.002,15.172,671582,0
+GRFS.US,D,20151230,000000,15.13,15.162,14.97,14.99,171917,0
+GRFS.US,D,20151231,000000,14.985,15.033,14.737,14.783,364998,0
+GRFS.US,D,20160104,000000,14.602,14.728,14.153,14.583,1253637,0
+GRFS.US,D,20160105,000000,14.593,14.618,14.153,14.464,1361107,0
+GRFS.US,D,20160106,000000,14.209,14.774,14.209,14.701,1480669,0
+GRFS.US,D,20160107,000000,14.484,14.563,14.234,14.234,1064160,0
+GRFS.US,D,20160108,000000,14.337,14.436,14.016,14.062,678895,0
+GRFS.US,D,20160111,000000,14.116,14.218,13.67,13.79,996327,0
+GRFS.US,D,20160112,000000,13.924,14.006,13.741,13.943,470505,0
+GRFS.US,D,20160113,000000,13.999,14.025,13.506,13.632,563820,0
+GRFS.US,D,20160114,000000,13.77,14.044,13.578,13.861,830581,0
+GRFS.US,D,20160115,000000,13.487,13.716,13.359,13.614,1316510,0
+GRFS.US,D,20160119,000000,13.578,13.741,13.46,13.642,1231969,0
+GRFS.US,D,20160120,000000,13.515,13.716,13.231,13.578,951875,0
+GRFS.US,D,20160121,000000,13.496,13.596,13.34,13.423,829559,0
+GRFS.US,D,20160122,000000,13.578,13.716,13.533,13.642,821286,0
+GRFS.US,D,20160125,000000,13.67,13.896,13.642,13.68,680823,0
+GRFS.US,D,20160126,000000,13.632,13.689,13.468,13.652,301889,0
+GRFS.US,D,20160127,000000,13.68,13.828,13.34,13.377,436889,0
+GRFS.US,D,20160128,000000,13.569,13.614,12.913,12.958,795204,0
+GRFS.US,D,20160129,000000,13.267,13.569,13.031,13.249,876945,0
+GRFS.US,D,20160201,000000,13.569,13.652,13.186,13.306,1924555,0
+GRFS.US,D,20160202,000000,13.405,13.505,12.913,13.094,1910111,0
+GRFS.US,D,20160203,000000,13.249,13.414,12.838,13.414,1257293,0
+GRFS.US,D,20160204,000000,13.396,13.689,13.249,13.487,1547031,0
+GRFS.US,D,20160205,000000,13.405,14.072,12.966,13.953,4213342,0
+GRFS.US,D,20160208,000000,13.588,13.588,13.041,13.178,1644538,0
+GRFS.US,D,20160209,000000,13.085,13.542,13.085,13.296,920426,0
+GRFS.US,D,20160210,000000,13.405,13.614,13.239,13.286,671930,0
+GRFS.US,D,20160211,000000,13.306,13.433,13.114,13.222,698312,0
+GRFS.US,D,20160212,000000,13.213,13.414,13.051,13.387,633307,0
+GRFS.US,D,20160216,000000,13.443,13.824,13.332,13.707,605346,0
+GRFS.US,D,20160217,000000,13.88,14.044,13.751,14.006,660441,0
+GRFS.US,D,20160218,000000,14.053,14.144,13.77,13.815,743036,0
+GRFS.US,D,20160219,000000,13.707,13.953,13.642,13.834,443279,0
+GRFS.US,D,20160222,000000,13.88,13.953,13.723,13.907,560727,0
+GRFS.US,D,20160223,000000,13.88,14.125,13.843,13.971,479781,0
+GRFS.US,D,20160224,000000,13.689,14.044,13.523,14.025,843666,0
+GRFS.US,D,20160225,000000,14.081,14.309,13.99,14.27,571870,0
+GRFS.US,D,20160226,000000,14.201,14.309,14.125,14.254,620016,0
+GRFS.US,D,20160229,000000,14.225,14.544,14.172,14.234,2270180,0
+GRFS.US,D,20160301,000000,14.144,14.201,13.953,14.099,668071,0
+GRFS.US,D,20160302,000000,13.924,14.225,13.907,14.134,838949,0
+GRFS.US,D,20160303,000000,14.144,14.318,13.98,14.134,886795,0
+GRFS.US,D,20160304,000000,14.39,14.39,13.824,13.889,1327543,0
+GRFS.US,D,20160307,000000,13.943,14.181,13.88,14.016,2974214,0
+GRFS.US,D,20160308,000000,14.181,14.218,13.924,14.072,3837164,0
+GRFS.US,D,20160309,000000,14.044,14.053,13.852,13.889,541259,0
+GRFS.US,D,20160310,000000,13.971,14.153,13.67,13.78,755196,0
+GRFS.US,D,20160311,000000,13.87,14.053,13.824,14.006,615696,0
+GRFS.US,D,20160314,000000,13.889,14.134,13.87,13.999,870574,0
+GRFS.US,D,20160315,000000,13.889,13.915,13.68,13.732,645865,0
+GRFS.US,D,20160316,000000,13.689,13.834,13.627,13.77,481964,0
+GRFS.US,D,20160317,000000,13.815,13.934,13.68,13.799,383506,0
+GRFS.US,D,20160318,000000,13.799,13.915,13.723,13.843,1414013,0
+GRFS.US,D,20160321,000000,13.907,14.044,13.79,13.824,1703827,0
+GRFS.US,D,20160322,000000,13.741,13.99,13.741,13.907,1443430,0
+GRFS.US,D,20160323,000000,14.025,14.116,13.807,13.824,783524,0
+GRFS.US,D,20160324,000000,13.732,13.999,13.698,13.751,875119,0
+GRFS.US,D,20160328,000000,13.76,13.971,13.732,13.77,257337,0
+GRFS.US,D,20160329,000000,13.78,13.907,13.72,13.889,1775358,0
+GRFS.US,D,20160330,000000,14.125,14.285,14.116,14.181,896512,0
+GRFS.US,D,20160331,000000,14.134,14.263,13.98,14.116,1496324,0
+GRFS.US,D,20160401,000000,13.751,14.201,13.751,14.116,953797,0
+GRFS.US,D,20160404,000000,14.362,14.39,14.116,14.144,2727017,0
+GRFS.US,D,20160405,000000,14.116,14.181,13.962,13.99,1835372,0
+GRFS.US,D,20160406,000000,14.006,14.09,13.99,14.09,3696233,0
+GRFS.US,D,20160407,000000,14.181,14.38,14.106,14.234,3387057,0
+GRFS.US,D,20160408,000000,14.372,14.372,14.172,14.234,4685788,0
+GRFS.US,D,20160411,000000,14.244,14.309,14.09,14.125,1244774,0
+GRFS.US,D,20160412,000000,13.98,14.144,13.87,14.106,1627531,0
+GRFS.US,D,20160413,000000,13.99,14.153,13.77,14.053,1434906,0
+GRFS.US,D,20160414,000000,14.072,14.244,13.943,14.144,1295447,0
+GRFS.US,D,20160415,000000,14.072,14.072,13.899,13.943,1369749,0
+GRFS.US,D,20160418,000000,14.006,14.201,13.98,14.181,1746228,0
+GRFS.US,D,20160419,000000,14.234,14.327,14.139,14.218,1525348,0
+GRFS.US,D,20160420,000000,14.181,14.3,14.077,14.125,1272686,0
+GRFS.US,D,20160421,000000,14.153,14.454,14.153,14.38,3159742,0
+GRFS.US,D,20160422,000000,14.362,14.593,14.327,14.5,1877741,0
+GRFS.US,D,20160425,000000,14.446,14.654,14.362,14.645,1409252,0
+GRFS.US,D,20160426,000000,14.618,14.627,14.454,14.544,1906589,0
+GRFS.US,D,20160427,000000,14.563,14.673,14.446,14.527,645975,0
+GRFS.US,D,20160428,000000,14.417,14.492,14.218,14.39,1609590,0
+GRFS.US,D,20160429,000000,14.372,14.412,14.225,14.347,1070373,0
+GRFS.US,D,20160502,000000,14.27,14.518,14.27,14.509,1921777,0
+GRFS.US,D,20160503,000000,14.39,14.518,14.29,14.474,1773554,0
+GRFS.US,D,20160504,000000,14.318,14.337,13.88,13.907,2445771,0
+GRFS.US,D,20160505,000000,13.953,13.971,13.77,13.924,1340825,0
+GRFS.US,D,20160506,000000,13.907,13.907,13.506,13.605,810935,0
+GRFS.US,D,20160509,000000,13.642,13.824,13.642,13.698,775692,0
+GRFS.US,D,20160510,000000,13.751,13.843,13.657,13.751,822069,0
+GRFS.US,D,20160511,000000,13.689,13.732,13.578,13.592,523787,0
+GRFS.US,D,20160512,000000,13.66,13.707,13.533,13.578,1189666,0
+GRFS.US,D,20160513,000000,13.506,13.578,13.391,13.487,622824,0
+GRFS.US,D,20160516,000000,13.468,13.627,13.405,13.596,898863,0
+GRFS.US,D,20160517,000000,13.561,13.578,13.267,13.323,551568,0
+GRFS.US,D,20160518,000000,13.414,13.496,13.359,13.477,779058,0
+GRFS.US,D,20160519,000000,13.423,13.45,13.186,13.267,593779,0
+GRFS.US,D,20160520,000000,13.387,13.66,13.387,13.542,430614,0
+GRFS.US,D,20160523,000000,13.689,13.99,13.68,13.899,4234883,0
+GRFS.US,D,20160524,000000,13.815,14.28,13.799,14.191,2820873,0
+GRFS.US,D,20160525,000000,14.254,14.446,14.254,14.408,1071552,0
+GRFS.US,D,20160526,000000,14.454,14.627,14.408,14.573,1699724,0
+GRFS.US,D,20160527,000000,14.593,14.745,14.484,14.693,1631336,0
+GRFS.US,D,20160531,000000,14.701,15.138,14.701,15.084,2189857,0
+GRFS.US,D,20160601,000000,15.047,15.486,15.011,15.477,1852686,0
+GRFS.US,D,20160602,000000,15.175,15.477,15.054,15.467,1207401,0
+GRFS.US,D,20160603,000000,15.403,15.616,15.303,15.532,3047564,0
+GRFS.US,D,20160606,000000,15.532,15.771,15.457,15.771,1083567,0
+GRFS.US,D,20160607,000000,15.771,15.984,15.717,15.891,1596101,0
+GRFS.US,D,20160608,000000,15.882,15.899,15.757,15.891,1313295,0
+GRFS.US,D,20160609,000000,15.724,15.844,15.669,15.789,2036118,0
+GRFS.US,D,20160610,000000,15.523,15.669,15.457,15.578,1260462,0
+GRFS.US,D,20160613,000000,15.321,15.376,15.193,15.256,1218778,0
+GRFS.US,D,20160614,000000,15.018,15.018,14.798,14.852,906062,0
+GRFS.US,D,20160615,000000,14.824,14.861,14.617,14.64,690935,0
+GRFS.US,D,20160616,000000,14.513,14.557,14.383,14.495,610546,0
+GRFS.US,D,20160617,000000,14.606,14.723,14.192,14.21,827436,0
+GRFS.US,D,20160620,000000,14.606,14.706,14.277,14.302,915408,0
+GRFS.US,D,20160621,000000,14.439,14.495,14.173,14.227,891477,0
+GRFS.US,D,20160622,000000,14.411,14.834,14.374,14.521,1017380,0
+GRFS.US,D,20160623,000000,14.798,14.824,14.582,14.769,1953993,0
+GRFS.US,D,20160624,000000,14.236,14.383,14.145,14.236,1868410,0
+GRFS.US,D,20160627,000000,14.135,14.154,13.706,13.778,1317052,0
+GRFS.US,D,20160628,000000,14.383,14.538,14.117,14.219,889877,0
+GRFS.US,D,20160629,000000,14.816,14.879,14.538,14.597,624663,0
+GRFS.US,D,20160630,000000,15.063,15.312,14.816,15.312,1029464,0
+GRFS.US,D,20160701,000000,15.403,15.431,15.321,15.403,500996,0
+GRFS.US,D,20160705,000000,15.256,15.274,15.146,15.193,944890,0
+GRFS.US,D,20160706,000000,14.907,15.2,14.851,15.193,600660,0
+GRFS.US,D,20160707,000000,15.256,15.385,15.21,15.294,397280,0
+GRFS.US,D,20160708,000000,15.385,15.548,15.321,15.541,683019,0
+GRFS.US,D,20160711,000000,15.707,15.743,15.625,15.678,637303,0
+GRFS.US,D,20160712,000000,15.568,15.616,15.496,15.588,884610,0
+GRFS.US,D,20160713,000000,15.541,15.66,15.457,15.568,1305729,0
+GRFS.US,D,20160714,000000,15.477,15.532,15.376,15.506,1144464,0
+GRFS.US,D,20160715,000000,15.422,15.436,15.303,15.347,1661523,0
+GRFS.US,D,20160718,000000,15.385,15.537,15.366,15.394,746674,0
+GRFS.US,D,20160719,000000,15.477,15.523,15.371,15.422,942817,0
+GRFS.US,D,20160720,000000,15.457,15.523,15.422,15.467,1077106,0
+GRFS.US,D,20160721,000000,15.541,15.568,15.385,15.532,1460807,0
+GRFS.US,D,20160722,000000,15.568,15.639,15.501,15.568,1019958,0
+GRFS.US,D,20160725,000000,15.707,15.724,15.596,15.616,1149031,0
+GRFS.US,D,20160726,000000,15.568,15.752,15.548,15.697,956405,0
+GRFS.US,D,20160727,000000,15.752,15.853,15.734,15.844,825699,0
+GRFS.US,D,20160728,000000,15.487,15.634,15.165,15.284,1664206,0
+GRFS.US,D,20160729,000000,15.366,15.568,15.317,15.558,984394,0
+GRFS.US,D,20160801,000000,15.568,15.66,15.347,15.394,1293839,0
+GRFS.US,D,20160802,000000,15.457,15.457,15.136,15.229,821090,0
+GRFS.US,D,20160803,000000,15.073,15.11,14.952,15.096,622507,0
+GRFS.US,D,20160804,000000,15.119,15.184,15.035,15.11,515307,0
+GRFS.US,D,20160805,000000,15.165,15.247,15.11,15.219,478589,0
+GRFS.US,D,20160808,000000,15.146,15.247,15.124,15.243,825554,0
+GRFS.US,D,20160809,000000,15.265,15.338,15.155,15.256,968827,0
+GRFS.US,D,20160810,000000,15.33,15.366,15.175,15.219,1006820,0
+GRFS.US,D,20160811,000000,15.274,15.303,15.136,15.229,1272144,0
+GRFS.US,D,20160812,000000,15.238,15.294,15.188,15.265,179411,0
+GRFS.US,D,20160815,000000,15.357,15.427,15.219,15.256,583057,0
+GRFS.US,D,20160816,000000,15.312,15.347,15.2,15.21,720061,0
+GRFS.US,D,20160817,000000,15.193,15.21,15.091,15.11,775371,0
+GRFS.US,D,20160818,000000,15.1,15.128,15.008,15.063,781525,0
+GRFS.US,D,20160819,000000,14.917,15.136,14.907,15.063,334771,0
+GRFS.US,D,20160822,000000,15.11,15.17,15.035,15.119,513462,0
+GRFS.US,D,20160823,000000,15.247,15.303,15.196,15.219,389513,0
+GRFS.US,D,20160824,000000,15.2,15.312,14.907,14.972,1717603,0
+GRFS.US,D,20160825,000000,14.972,15.063,14.798,14.907,611614,0
+GRFS.US,D,20160826,000000,14.917,15,14.673,14.759,673473,0
+GRFS.US,D,20160829,000000,14.698,14.75,14.64,14.716,431551,0
+GRFS.US,D,20160830,000000,14.706,14.798,14.659,14.678,205486,0
+GRFS.US,D,20160831,000000,14.606,14.688,14.521,14.614,469158,0
+GRFS.US,D,20160901,000000,14.597,14.64,14.486,14.614,446698,0
+GRFS.US,D,20160902,000000,14.688,14.779,14.668,14.732,318125,0
+GRFS.US,D,20160906,000000,14.706,14.798,14.597,14.737,311572,0
+GRFS.US,D,20160907,000000,14.742,15.124,14.742,15.11,618625,0
+GRFS.US,D,20160908,000000,15.11,15.229,15.054,15.165,374903,0
+GRFS.US,D,20160909,000000,15.018,15.091,14.907,14.982,1117776,0
+GRFS.US,D,20160912,000000,14.759,15.008,14.659,15,1345378,0
+GRFS.US,D,20160913,000000,14.944,14.953,14.701,14.807,497872,0
+GRFS.US,D,20160914,000000,14.834,14.925,14.723,14.789,599662,0
+GRFS.US,D,20160915,000000,14.75,14.798,14.614,14.668,380112,0
+GRFS.US,D,20160916,000000,14.557,14.716,14.513,14.698,953631,0
+GRFS.US,D,20160919,000000,14.769,14.861,14.723,14.769,285672,0
+GRFS.US,D,20160920,000000,14.852,15.045,14.852,14.934,334353,0
+GRFS.US,D,20160921,000000,14.934,15.078,14.75,14.963,827080,0
+GRFS.US,D,20160922,000000,14.992,15.04,14.948,14.963,808115,0
+GRFS.US,D,20160923,000000,14.834,14.944,14.816,14.824,434720,0
+GRFS.US,D,20160926,000000,14.742,14.789,14.668,14.668,398757,0
+GRFS.US,D,20160927,000000,14.614,14.807,14.577,14.779,507266,0
+GRFS.US,D,20160928,000000,14.75,14.82,14.659,14.723,333599,0
+GRFS.US,D,20160929,000000,14.844,14.899,14.517,14.521,949299,0
+GRFS.US,D,20160930,000000,14.548,14.728,14.53,14.668,570641,0
+GRFS.US,D,20161003,000000,14.668,14.732,14.548,14.606,350033,0
+GRFS.US,D,20161004,000000,14.621,14.789,14.315,14.374,3141390,0
+GRFS.US,D,20161005,000000,14.557,14.688,14.374,14.402,419740,0
+GRFS.US,D,20161006,000000,14.467,14.513,14.329,14.429,1353705,0
+GRFS.US,D,20161007,000000,14.457,14.597,14.329,14.439,551352,0
+GRFS.US,D,20161010,000000,14.411,14.617,14.37,14.557,279114,0
+GRFS.US,D,20161011,000000,14.477,14.521,14.21,14.263,964385,0
+GRFS.US,D,20161012,000000,14.126,14.145,13.788,13.869,980047,0
+GRFS.US,D,20161013,000000,13.706,13.962,13.706,13.869,594301,0
+GRFS.US,D,20161014,000000,13.953,13.953,13.823,13.823,579476,0
+GRFS.US,D,20161017,000000,13.778,13.879,13.739,13.879,583744,0
+GRFS.US,D,20161018,000000,13.915,14.107,13.879,14.107,827631,0
+GRFS.US,D,20161019,000000,13.915,14.082,13.879,13.971,922300,0
+GRFS.US,D,20161020,000000,13.898,13.99,13.719,13.833,721566,0
+GRFS.US,D,20161021,000000,13.842,13.906,13.734,13.898,631632,0
+GRFS.US,D,20161024,000000,13.888,14.002,13.814,13.879,410335,0
+GRFS.US,D,20161025,000000,13.668,13.851,13.621,13.778,974167,0
+GRFS.US,D,20161026,000000,13.73,13.778,13.594,13.611,1195281,0
+GRFS.US,D,20161027,000000,13.768,13.806,13.411,13.456,839010,0
+GRFS.US,D,20161028,000000,13.511,13.521,13.319,13.319,460600,0
+GRFS.US,D,20161031,000000,13.345,13.345,13.106,13.124,872162,0
+GRFS.US,D,20161101,000000,13.263,13.42,13.19,13.411,822841,0
+GRFS.US,D,20161102,000000,13.492,13.659,13.447,13.473,1464501,0
+GRFS.US,D,20161103,000000,13.429,13.53,13.263,13.282,790696,0
+GRFS.US,D,20161104,000000,13.328,13.447,13.328,13.411,602945,0
+GRFS.US,D,20161107,000000,13.521,13.788,13.521,13.768,461511,0
+GRFS.US,D,20161108,000000,13.923,14.145,13.823,14.091,1353674,0
+GRFS.US,D,20161109,000000,13.933,15.054,13.933,15.008,2405059,0
+GRFS.US,D,20161110,000000,14.439,14.742,14.227,14.513,2045029,0
+GRFS.US,D,20161111,000000,14.402,14.513,14.163,14.457,1006665,0
+GRFS.US,D,20161114,000000,14.21,14.513,14.091,14.477,1144572,0
+GRFS.US,D,20161115,000000,14.282,14.477,14.192,14.42,614225,0
+GRFS.US,D,20161116,000000,14.154,14.297,14.1,14.182,492327,0
+GRFS.US,D,20161117,000000,14.246,14.287,14.21,14.246,368286,0
+GRFS.US,D,20161118,000000,14.126,14.192,14.025,14.107,512798,0
+GRFS.US,D,20161121,000000,14.025,14.21,13.999,14.154,704983,0
+GRFS.US,D,20161122,000000,13.915,14.202,13.869,14.182,1678473,0
+GRFS.US,D,20161123,000000,13.788,14.202,13.706,14.182,1362039,0
+GRFS.US,D,20161125,000000,14.126,14.292,14.121,14.282,488010,0
+GRFS.US,D,20161128,000000,14.329,14.411,14.246,14.365,709852,0
+GRFS.US,D,20161129,000000,14.349,14.513,14.282,14.457,799643,0
+GRFS.US,D,20161130,000000,14.374,14.513,14.32,14.356,854817,0
+GRFS.US,D,20161201,000000,14.356,14.467,14.039,14.154,4670278,0
+GRFS.US,D,20161202,000000,14.053,14.107,13.915,13.915,896039,0
+GRFS.US,D,20161205,000000,14.01,14.01,13.678,13.687,733434,0
+GRFS.US,D,20161206,000000,13.75,13.816,13.593,13.593,2326379,0
+GRFS.US,D,20161207,000000,13.62,13.696,13.436,13.519,580472,0
+GRFS.US,D,20161208,000000,13.426,13.701,13.297,13.682,1077673,0
+GRFS.US,D,20161209,000000,13.714,13.956,13.714,13.769,1366939,0
+GRFS.US,D,20161212,000000,13.668,13.729,13.584,13.629,559688,0
+GRFS.US,D,20161213,000000,13.584,13.61,13.471,13.51,712909,0
+GRFS.US,D,20161214,000000,13.566,13.668,13.528,13.538,737986,0
+GRFS.US,D,20161215,000000,14.158,14.529,14.149,14.485,1711803,0
+GRFS.US,D,20161216,000000,14.466,14.587,14.373,14.476,1505706,0
+GRFS.US,D,20161219,000000,14.437,14.631,14.437,14.512,626832,0
+GRFS.US,D,20161220,000000,14.529,14.621,14.351,14.529,1078667,0
+GRFS.US,D,20161221,000000,14.409,14.679,14.4,14.597,645886,0
+GRFS.US,D,20161222,000000,14.363,14.669,14.354,14.614,540459,0
+GRFS.US,D,20161223,000000,14.689,14.837,14.611,14.771,699575,0
+GRFS.US,D,20161227,000000,14.847,14.957,14.832,14.911,400778,0
+GRFS.US,D,20161228,000000,14.725,14.901,14.679,14.771,514846,0
+GRFS.US,D,20161229,000000,14.837,14.957,14.694,14.73,852999,0
+GRFS.US,D,20161230,000000,14.761,14.957,14.751,14.911,511652,0
+GRFS.US,D,20170103,000000,14.966,15.078,14.751,14.938,1109539,0
+GRFS.US,D,20170104,000000,15.337,15.569,15.217,15.496,1218815,0
+GRFS.US,D,20170105,000000,15.421,15.964,15.412,15.746,704186,0
+GRFS.US,D,20170106,000000,15.727,15.89,15.69,15.791,657768,0
+GRFS.US,D,20170109,000000,15.718,15.83,15.617,15.68,845840,0
+GRFS.US,D,20170110,000000,15.653,15.709,15.559,15.569,657418,0
+GRFS.US,D,20170111,000000,15.496,15.579,15.19,15.384,839646,0
+GRFS.US,D,20170112,000000,15.412,15.506,15.319,15.439,685666,0
+GRFS.US,D,20170113,000000,15.549,15.709,15.549,15.671,758139,0
+GRFS.US,D,20170117,000000,15.506,15.636,15.355,15.607,491979,0
+GRFS.US,D,20170118,000000,15.514,15.579,15.426,15.477,382302,0
+GRFS.US,D,20170119,000000,15.727,15.765,15.496,15.617,1058700,0
+GRFS.US,D,20170120,000000,15.597,15.699,15.559,15.653,612079,0
+GRFS.US,D,20170123,000000,15.597,15.755,15.597,15.718,339912,0
+GRFS.US,D,20170124,000000,15.661,15.671,15.496,15.559,669039,0
+GRFS.US,D,20170125,000000,15.69,15.727,15.541,15.607,459783,0
+GRFS.US,D,20170126,000000,15.791,15.876,15.68,15.737,563619,0
+GRFS.US,D,20170127,000000,15.886,16.019,15.791,15.969,598616,0
+GRFS.US,D,20170130,000000,15.969,15.969,15.607,15.657,602793,0
+GRFS.US,D,20170131,000000,15.856,15.876,15.718,15.774,991677,0
+GRFS.US,D,20170201,000000,15.811,15.979,15.671,15.969,1583278,0
+GRFS.US,D,20170202,000000,15.921,15.965,15.82,15.913,785018,0
+GRFS.US,D,20170203,000000,16.051,16.172,16.015,16.162,551448,0
+GRFS.US,D,20170206,000000,16.127,16.172,16.089,16.118,371807,0
+GRFS.US,D,20170207,000000,16.136,16.172,16.075,16.118,819529,0
+GRFS.US,D,20170208,000000,16.099,16.127,15.959,15.989,632158,0
+GRFS.US,D,20170209,000000,16.099,16.145,15.894,15.921,444082,0
+GRFS.US,D,20170210,000000,15.997,16.118,15.94,16.042,546476,0
+GRFS.US,D,20170213,000000,16.089,16.099,15.997,16.015,217776,0
+GRFS.US,D,20170214,000000,15.969,16.238,15.969,16.21,692692,0
+GRFS.US,D,20170215,000000,16.06,16.238,16.055,16.219,367459,0
+GRFS.US,D,20170216,000000,16.238,16.247,16.042,16.127,449866,0
+GRFS.US,D,20170217,000000,16.145,16.181,16.042,16.145,195808,0
+GRFS.US,D,20170221,000000,16.051,16.238,15.94,16.21,362441,0
+GRFS.US,D,20170222,000000,16.162,16.293,16.118,16.2,410696,0
+GRFS.US,D,20170223,000000,16.21,16.284,16.19,16.234,288501,0
+GRFS.US,D,20170224,000000,16.172,16.243,16.06,16.238,298207,0
+GRFS.US,D,20170227,000000,16.154,16.229,16.051,16.219,400590,0
+GRFS.US,D,20170228,000000,16.238,16.238,16.109,16.145,322060,0
+GRFS.US,D,20170301,000000,16.405,16.479,16.275,16.367,392692,0
+GRFS.US,D,20170302,000000,16.377,16.479,16.303,16.414,473315,0
+GRFS.US,D,20170303,000000,16.487,16.701,16.433,16.701,435852,0
+GRFS.US,D,20170306,000000,16.599,16.618,16.423,16.423,278851,0
+GRFS.US,D,20170307,000000,16.525,16.553,16.256,16.265,660443,0
+GRFS.US,D,20170308,000000,16.293,16.321,16.162,16.215,362155,0
+GRFS.US,D,20170309,000000,16.265,16.339,16.181,16.256,633562,0
+GRFS.US,D,20170310,000000,16.284,16.312,16.19,16.256,893525,0
+GRFS.US,D,20170313,000000,16.247,16.275,16.145,16.238,764580,0
+GRFS.US,D,20170314,000000,16.19,16.19,15.997,16.051,427821,0
+GRFS.US,D,20170315,000000,16.06,16.284,16.033,16.162,446334,0
+GRFS.US,D,20170316,000000,16.321,16.321,16.099,16.109,355189,0
+GRFS.US,D,20170317,000000,16.33,16.618,16.33,16.395,509758,0
+GRFS.US,D,20170320,000000,16.571,16.683,16.367,16.377,486749,0
+GRFS.US,D,20170321,000000,16.414,16.497,16.033,16.042,482143,0
+GRFS.US,D,20170322,000000,16.377,16.5,16.229,16.479,1038352,0
+GRFS.US,D,20170323,000000,16.543,16.758,16.47,16.673,705887,0
+GRFS.US,D,20170324,000000,16.794,16.907,16.687,16.738,663389,0
+GRFS.US,D,20170327,000000,17.036,17.085,16.916,16.971,738721,0
+GRFS.US,D,20170328,000000,17.11,17.167,16.785,16.794,829685,0
+GRFS.US,D,20170329,000000,16.804,16.924,16.804,16.887,670240,0
+GRFS.US,D,20170330,000000,17.314,17.778,17.137,17.657,1191144,0
+GRFS.US,D,20170331,000000,17.388,17.674,17.192,17.514,867940,0
+GRFS.US,D,20170403,000000,17.509,17.593,17.434,17.555,791821,0
+GRFS.US,D,20170404,000000,17.546,17.638,17.526,17.602,401549,0
+GRFS.US,D,20170405,000000,17.546,17.593,17.416,17.504,970580,0
+GRFS.US,D,20170406,000000,17.575,17.936,17.575,17.889,751316,0
+GRFS.US,D,20170407,000000,17.434,17.889,17.434,17.797,753622,0
+GRFS.US,D,20170410,000000,17.695,17.862,17.695,17.769,523798,0
+GRFS.US,D,20170411,000000,17.657,17.982,17.62,17.917,1079558,0
+GRFS.US,D,20170412,000000,17.908,18.483,17.862,18.324,2048818,0
+GRFS.US,D,20170413,000000,18.455,18.568,18.037,18.12,1270309,0
+GRFS.US,D,20170417,000000,18.018,18.288,18.006,18.222,573290,0
+GRFS.US,D,20170418,000000,18.168,18.372,18.018,18.232,1225199,0
+GRFS.US,D,20170419,000000,18.242,18.622,18.168,18.39,1240091,0
+GRFS.US,D,20170420,000000,18.464,18.464,18.278,18.39,918635,0
+GRFS.US,D,20170421,000000,18.381,18.568,18.363,18.512,830970,0
+GRFS.US,D,20170424,000000,18.854,18.936,18.779,18.799,539103,0
+GRFS.US,D,20170425,000000,18.994,19.208,18.964,19.123,670612,0
+GRFS.US,D,20170426,000000,19.234,19.735,19.225,19.587,867276,0
+GRFS.US,D,20170427,000000,19.532,19.7,19.532,19.643,433286,0
+GRFS.US,D,20170428,000000,19.633,20.197,19.606,20.144,1383693,0
+GRFS.US,D,20170501,000000,20.134,20.645,20.134,20.339,1488896,0
+GRFS.US,D,20170502,000000,20.254,20.316,20.162,20.227,1426595,0
+GRFS.US,D,20170503,000000,20.227,20.227,19.708,19.809,1231197,0
+GRFS.US,D,20170504,000000,20.013,20.043,19.802,19.903,788345,0
+GRFS.US,D,20170505,000000,19.921,19.926,19.643,19.848,1030548,0
+GRFS.US,D,20170508,000000,19.802,19.864,19.661,19.809,925827,0
+GRFS.US,D,20170509,000000,19.7,19.903,19.614,19.864,738633,0
+GRFS.US,D,20170510,000000,19.744,19.898,19.652,19.884,898440,0
+GRFS.US,D,20170511,000000,19.782,19.95,19.532,19.652,871858,0
+GRFS.US,D,20170512,000000,19.94,19.95,19.577,19.606,597001,0
+GRFS.US,D,20170515,000000,19.809,19.843,19.522,19.597,1116028,0
+GRFS.US,D,20170516,000000,19.802,20.208,19.69,20.208,1158473,0
+GRFS.US,D,20170517,000000,19.911,20.033,19.681,19.69,554460,0
+GRFS.US,D,20170518,000000,19.41,19.661,19.355,19.512,1178211,0
+GRFS.US,D,20170519,000000,19.717,20.033,19.69,19.911,641280,0
+GRFS.US,D,20170522,000000,19.884,20.06,19.855,19.95,389855,0
+GRFS.US,D,20170523,000000,19.958,20.098,19.782,19.894,651420,0
+GRFS.US,D,20170524,000000,19.855,19.855,19.652,19.69,1186714,0
+GRFS.US,D,20170525,000000,19.762,20.033,19.744,19.864,579144,0
+GRFS.US,D,20170526,000000,19.829,19.874,19.744,19.819,498480,0
+GRFS.US,D,20170530,000000,19.681,20.108,19.271,19.708,639437,0
+GRFS.US,D,20170531,000000,19.84,20.046,19.84,20.026,464613,0
+GRFS.US,D,20170601,000000,20.064,20.207,19.998,20.156,621324,0
+GRFS.US,D,20170602,000000,20.268,20.307,20.105,20.138,450220,0
+GRFS.US,D,20170605,000000,20.176,20.25,20.016,20.036,256787,0
+GRFS.US,D,20170606,000000,19.988,20.007,19.811,19.84,330512,0
+GRFS.US,D,20170607,000000,19.774,19.831,19.597,19.736,327856,0
+GRFS.US,D,20170608,000000,19.691,19.755,19.485,19.532,434262,0
+GRFS.US,D,20170609,000000,19.336,19.578,18.915,19.41,1187244,0
+GRFS.US,D,20170612,000000,19.354,19.551,19.326,19.532,601061,0
+GRFS.US,D,20170613,000000,19.551,19.634,19.466,19.569,738465,0
+GRFS.US,D,20170614,000000,19.746,20.102,19.736,19.755,684703,0
+GRFS.US,D,20170615,000000,19.522,19.746,19.505,19.653,408490,0
+GRFS.US,D,20170616,000000,19.811,20.212,19.804,19.988,1035394,0
+GRFS.US,D,20170619,000000,20.036,20.4,20.036,20.362,271928,0
+GRFS.US,D,20170620,000000,20.278,20.501,20.259,20.307,765588,0
+GRFS.US,D,20170621,000000,20.325,20.95,20.278,20.941,561426,0
+GRFS.US,D,20170622,000000,21.062,21.299,21.024,21.072,716315,0
+GRFS.US,D,20170623,000000,21.024,21.091,20.754,20.839,467671,0
+GRFS.US,D,20170626,000000,20.867,20.907,20.39,20.4,499590,0
+GRFS.US,D,20170627,000000,20.437,20.437,20.148,20.148,893936,0
+GRFS.US,D,20170628,000000,20.156,20.288,20.026,20.108,1504655,0
+GRFS.US,D,20170629,000000,20.055,20.064,19.505,19.736,800254,0
+GRFS.US,D,20170630,000000,19.662,19.821,19.564,19.708,447870,0
+GRFS.US,D,20170703,000000,19.634,19.764,19.475,19.681,488259,0
+GRFS.US,D,20170705,000000,19.559,19.559,19.121,19.186,1078092,0
+GRFS.US,D,20170706,000000,19.242,19.344,19.029,19.074,1029783,0
+GRFS.US,D,20170707,000000,19.055,19.275,19.037,19.223,697614,0
+GRFS.US,D,20170710,000000,19.262,19.5,19.262,19.299,598733,0
+GRFS.US,D,20170711,000000,19.131,19.262,19.06,19.103,584631,0
+GRFS.US,D,20170712,000000,19.262,19.573,19.176,19.551,583197,0
+GRFS.US,D,20170713,000000,19.402,19.442,19.218,19.354,293861,0
+GRFS.US,D,20170714,000000,19.438,19.578,19.383,19.485,244541,0
+GRFS.US,D,20170717,000000,19.495,19.644,19.495,19.597,420141,0
+GRFS.US,D,20170718,000000,19.429,19.512,19.205,19.41,419024,0
+GRFS.US,D,20170719,000000,19.485,19.573,19.304,19.344,300044,0
+GRFS.US,D,20170720,000000,19.505,19.569,19.383,19.522,482828,0
+GRFS.US,D,20170721,000000,19.438,19.475,19.196,19.316,878292,0
+GRFS.US,D,20170724,000000,19.121,19.213,19.001,19.019,343547,0
+GRFS.US,D,20170725,000000,19.131,19.131,18.683,18.758,964911,0
+GRFS.US,D,20170726,000000,18.805,19.001,18.763,18.795,571611,0
+GRFS.US,D,20170727,000000,18.981,18.981,18.589,18.719,500580,0
+GRFS.US,D,20170728,000000,19.242,19.359,19.029,19.064,536104,0
+GRFS.US,D,20170731,000000,19.373,19.677,19.308,19.551,436599,0
+GRFS.US,D,20170801,000000,19.522,19.681,19.447,19.447,633263,0
+GRFS.US,D,20170802,000000,19.466,19.495,19.293,19.392,322762,0
+GRFS.US,D,20170803,000000,19.447,19.597,19.429,19.522,257300,0
+GRFS.US,D,20170804,000000,19.61,19.644,19.402,19.522,160204,0
+GRFS.US,D,20170807,000000,19.542,19.551,19.29,19.41,300013,0
+GRFS.US,D,20170808,000000,19.532,19.602,19.308,19.373,707960,0
+GRFS.US,D,20170809,000000,19.196,19.373,19.159,19.311,352858,0
+GRFS.US,D,20170810,000000,19.172,19.242,18.962,19.045,430289,0
+GRFS.US,D,20170811,000000,19.019,19.29,18.991,19.176,238318,0
+GRFS.US,D,20170814,000000,19.262,19.316,19.15,19.196,243634,0
+GRFS.US,D,20170815,000000,19.308,19.429,19.14,19.308,563707,0
+GRFS.US,D,20170816,000000,19.392,19.466,19.093,19.121,457914,0
+GRFS.US,D,20170817,000000,19.326,19.41,18.889,18.924,368420,0
+GRFS.US,D,20170818,000000,18.869,18.924,18.767,18.775,245279,0
+GRFS.US,D,20170821,000000,19.064,19.131,18.869,18.869,393442,0
+GRFS.US,D,20170822,000000,18.943,19.15,18.915,19.045,590722,0
+GRFS.US,D,20170823,000000,19.093,19.207,18.924,18.933,458539,0
+GRFS.US,D,20170824,000000,19.093,19.131,18.86,18.899,520496,0
+GRFS.US,D,20170825,000000,19.15,19.344,19.064,19.121,540777,0
+GRFS.US,D,20170828,000000,19.186,19.213,18.915,18.971,379978,0
+GRFS.US,D,20170829,000000,18.924,18.952,18.702,18.728,348942,0
+GRFS.US,D,20170830,000000,18.86,18.889,18.767,18.79,605067,0
+GRFS.US,D,20170831,000000,19.037,19.29,18.991,19.271,921468,0
+GRFS.US,D,20170901,000000,19.326,19.532,19.172,19.233,1058268,0
+GRFS.US,D,20170905,000000,19.383,19.485,19.14,19.196,938470,0
+GRFS.US,D,20170906,000000,19.392,19.624,19.363,19.532,1346066,0
+GRFS.US,D,20170907,000000,19.736,20.007,19.701,19.85,617185,0
+GRFS.US,D,20170908,000000,19.821,19.896,19.701,19.736,570738,0
+GRFS.US,D,20170911,000000,20.036,20.248,19.741,19.866,937279,0
+GRFS.US,D,20170912,000000,19.924,19.97,19.736,19.746,555740,0
+GRFS.US,D,20170913,000000,19.794,20.316,19.794,20.25,1521875,0
+GRFS.US,D,20170914,000000,19.979,20.102,19.943,19.979,570469,0
+GRFS.US,D,20170915,000000,19.588,19.607,19.15,19.354,1526850,0
+GRFS.US,D,20170918,000000,19.354,19.429,19.28,19.373,882172,0
+GRFS.US,D,20170919,000000,19.392,19.475,19.326,19.392,786151,0
+GRFS.US,D,20170920,000000,19.233,19.429,19.186,19.402,1046551,0
+GRFS.US,D,20170921,000000,19.14,19.402,19.084,19.373,957060,0
+GRFS.US,D,20170922,000000,19.41,19.639,19.402,19.578,504049,0
+GRFS.US,D,20170925,000000,19.447,19.713,19.388,19.708,659575,0
+GRFS.US,D,20170926,000000,19.578,19.943,19.457,19.906,976838,0
+GRFS.US,D,20170927,000000,19.866,20.196,19.774,20.108,1163721,0
+GRFS.US,D,20170928,000000,19.979,20.437,19.934,20.362,1249006,0
+GRFS.US,D,20170929,000000,20.25,20.51,20.222,20.428,716994,0
+GRFS.US,D,20171002,000000,20.148,20.317,19.934,20.222,1169119,0
+GRFS.US,D,20171003,000000,20.092,20.186,19.906,20.016,371557,0
+GRFS.US,D,20171004,000000,19.84,19.988,19.672,19.764,676350,0
+GRFS.US,D,20171005,000000,19.906,20.055,19.857,20.046,367947,0
+GRFS.US,D,20171006,000000,19.934,20.007,19.701,19.708,300792,0
+GRFS.US,D,20171009,000000,19.746,19.866,19.673,19.769,397985,0
+GRFS.US,D,20171010,000000,19.624,19.746,19.485,19.588,587695,0
+GRFS.US,D,20171011,000000,19.774,19.866,19.736,19.84,262176,0
+GRFS.US,D,20171012,000000,19.876,19.896,19.653,19.794,372669,0
+GRFS.US,D,20171013,000000,19.84,19.886,19.708,19.784,350505,0
+GRFS.US,D,20171016,000000,19.886,20.064,19.811,20.064,421083,0
+GRFS.US,D,20171017,000000,19.914,20.102,19.821,20.073,506601,0
+GRFS.US,D,20171018,000000,20.064,20.148,19.97,20.064,481290,0
+GRFS.US,D,20171019,000000,20.073,20.073,19.914,20.016,535354,0
+GRFS.US,D,20171020,000000,19.97,20.484,19.836,20.176,1149318,0
+GRFS.US,D,20171023,000000,19.924,20.073,19.866,19.924,463554,0
+GRFS.US,D,20171024,000000,19.804,19.97,19.784,19.84,549633,0
+GRFS.US,D,20171025,000000,19.914,20.026,19.653,19.896,572956,0
+GRFS.US,D,20171026,000000,19.886,20.298,19.876,20.166,1016276,0
+GRFS.US,D,20171027,000000,20.02,20.278,19.979,20.102,519938,0
+GRFS.US,D,20171030,000000,20.437,20.979,20.334,20.95,1068577,0
+GRFS.US,D,20171031,000000,21.304,22.106,21.24,22.07,1124315,0
+GRFS.US,D,20171101,000000,21.827,21.932,21.649,21.649,656968,0
+GRFS.US,D,20171102,000000,20.736,21.79,20.717,21.689,1130880,0
+GRFS.US,D,20171103,000000,21.762,22.584,21.659,22.294,1338577,0
+GRFS.US,D,20171106,000000,22.089,22.116,21.799,22.004,1541725,0
+GRFS.US,D,20171107,000000,21.594,22.004,21.594,21.729,523249,0
+GRFS.US,D,20171108,000000,21.594,21.64,21.362,21.474,705604,0
+GRFS.US,D,20171109,000000,21.37,21.603,21.221,21.566,508990,0
+GRFS.US,D,20171110,000000,21.295,21.594,21.155,21.594,321245,0
+GRFS.US,D,20171113,000000,21.333,21.333,21.052,21.257,472025,0
+GRFS.US,D,20171114,000000,21.416,21.689,21.304,21.622,426961,0
+GRFS.US,D,20171115,000000,21.343,21.38,21.128,21.146,329760,0
+GRFS.US,D,20171116,000000,21.528,21.576,21.249,21.286,203561,0
+GRFS.US,D,20171117,000000,21.362,21.743,21.362,21.724,594076,0
+GRFS.US,D,20171120,000000,21.715,21.715,21.444,21.649,311020,0
+GRFS.US,D,20171121,000000,21.464,21.679,21.333,21.622,278101,0
+GRFS.US,D,20171122,000000,21.659,21.743,21.426,21.5,407846,0
+GRFS.US,D,20171124,000000,21.464,21.612,21.295,21.576,198777,0
+GRFS.US,D,20171127,000000,21.464,21.464,20.979,21.024,408711,0
+GRFS.US,D,20171128,000000,21.024,21.155,20.911,21.1,513862,0
+GRFS.US,D,20171129,000000,21.164,21.257,20.772,20.911,327058,0
+GRFS.US,D,20171130,000000,20.988,21.249,20.867,21.231,404895,0
+GRFS.US,D,20171201,000000,21.061,21.221,20.628,20.864,561018,0
+GRFS.US,D,20171204,000000,21.051,21.117,20.811,20.811,407662,0
+GRFS.US,D,20171205,000000,20.798,20.958,20.704,20.742,268037,0
+GRFS.US,D,20171206,000000,20.591,20.798,20.464,20.553,552809,0
+GRFS.US,D,20171207,000000,20.582,20.713,20.535,20.648,563705,0
+GRFS.US,D,20171208,000000,20.582,20.648,20.417,20.582,391770,0
+GRFS.US,D,20171211,000000,20.6,20.6,20.234,20.271,563389,0
+GRFS.US,D,20171212,000000,20.328,20.374,20.027,20.205,649462,0
+GRFS.US,D,20171213,000000,20.205,20.545,20.188,20.451,850815,0
+GRFS.US,D,20171214,000000,20.422,20.422,20.205,20.214,494720,0
+GRFS.US,D,20171215,000000,20.253,20.451,20.243,20.422,1047595,0
+GRFS.US,D,20171218,000000,20.553,21.004,20.553,20.77,536674,0
+GRFS.US,D,20171219,000000,20.732,20.806,20.67,20.75,264948,0
+GRFS.US,D,20171220,000000,20.798,20.798,20.525,20.628,206334,0
+GRFS.US,D,20171221,000000,20.704,20.909,20.657,20.846,301213,0
+GRFS.US,D,20171222,000000,20.77,21.231,20.75,21.061,330937,0
+GRFS.US,D,20171226,000000,21.004,21.24,20.882,21.061,375267,0
+GRFS.US,D,20171227,000000,21.09,21.353,21.09,21.295,1659180,0
+GRFS.US,D,20171228,000000,21.344,21.502,21.344,21.417,267865,0
+GRFS.US,D,20171229,000000,21.502,21.709,21.417,21.54,335941,0
+GRFS.US,D,20180102,000000,21.718,22.01,21.485,21.992,1032470,0
+GRFS.US,D,20180103,000000,22.104,22.198,21.812,21.944,741086,0
+GRFS.US,D,20180104,000000,22.188,22.265,21.983,22.066,655069,0
+GRFS.US,D,20180105,000000,22.15,22.584,22.142,22.535,1104615,0
+GRFS.US,D,20180108,000000,22.564,22.903,22.539,22.79,474873,0
+GRFS.US,D,20180109,000000,22.79,23.129,22.705,23.119,758513,0
+GRFS.US,D,20180110,000000,23.072,23.194,23.026,23.147,444138,0
+GRFS.US,D,20180111,000000,23.062,23.223,22.93,23.167,377982,0
+GRFS.US,D,20180112,000000,23.27,23.353,23.11,23.27,380771,0
+GRFS.US,D,20180116,000000,23.335,23.582,23.26,23.448,798616,0
+GRFS.US,D,20180117,000000,23.194,23.194,22.818,23.11,638561,0
+GRFS.US,D,20180118,000000,23.016,23.016,22.668,22.763,428526,0
+GRFS.US,D,20180119,000000,22.818,22.889,22.612,22.631,817533,0
+GRFS.US,D,20180122,000000,22.705,23.421,22.705,23.401,341121,0
+GRFS.US,D,20180123,000000,23.466,23.665,23.299,23.392,274812,0
+GRFS.US,D,20180124,000000,23.485,23.571,23.072,23.223,965267,0
+GRFS.US,D,20180125,000000,23.317,23.452,23.203,23.326,312219,0
+GRFS.US,D,20180126,000000,23.448,23.588,23.317,23.448,332461,0
+GRFS.US,D,20180129,000000,23.429,23.495,23.026,23.137,265747,0
+GRFS.US,D,20180130,000000,23.26,23.363,23.053,23.213,441733,0
+GRFS.US,D,20180131,000000,23.223,23.416,23.157,23.353,489858,0
+GRFS.US,D,20180201,000000,23.223,23.363,23.053,23.091,886103,0
+GRFS.US,D,20180202,000000,22.903,22.903,22.18,22.236,359528,0
+GRFS.US,D,20180205,000000,22.142,22.18,21.381,21.52,428162,0
+GRFS.US,D,20180206,000000,21.277,21.615,21.022,21.417,531436,0
+GRFS.US,D,20180207,000000,21.398,21.682,21.353,21.466,182605,0
+GRFS.US,D,20180208,000000,21.381,21.456,20.6,20.6,207023,0
+GRFS.US,D,20180209,000000,20.873,21.099,20.261,21.022,369236,0
+GRFS.US,D,20180212,000000,21.09,21.417,20.973,21.257,253742,0
+GRFS.US,D,20180213,000000,21.108,21.231,20.836,21.127,408455,0
+GRFS.US,D,20180214,000000,21.032,21.363,20.968,21.294,780572,0
+GRFS.US,D,20180215,000000,21.54,21.642,21.277,21.605,389247,0
+GRFS.US,D,20180216,000000,21.54,21.672,21.381,21.54,209688,0
+GRFS.US,D,20180220,000000,21.466,21.672,21.314,21.476,322129,0
+GRFS.US,D,20180221,000000,21.381,21.51,21.211,21.353,509906,0
+GRFS.US,D,20180222,000000,21.371,21.427,21.032,21.117,358790,0
+GRFS.US,D,20180223,000000,21.183,21.398,21.127,21.398,287274,0
+GRFS.US,D,20180226,000000,21.502,21.502,21.249,21.324,404042,0
+GRFS.US,D,20180227,000000,21.417,21.493,21.004,21.013,536604,0
+GRFS.US,D,20180228,000000,20.432,20.609,20.158,20.488,1998343,0
+GRFS.US,D,20180301,000000,19.979,20.178,19.623,19.758,1018021,0
+GRFS.US,D,20180302,000000,19.896,19.914,19.651,19.708,2582814,0
+GRFS.US,D,20180305,000000,19.83,20.047,19.793,19.97,1043992,0
+GRFS.US,D,20180306,000000,20.261,20.432,20.093,20.364,1194248,0
+GRFS.US,D,20180307,000000,20.403,20.623,20.214,20.271,917378,0
+GRFS.US,D,20180308,000000,20.403,20.403,19.961,20.027,621274,0
+GRFS.US,D,20180309,000000,20.214,20.412,20.188,20.309,1075925,0
+GRFS.US,D,20180312,000000,20.525,20.667,20.374,20.451,363699,0
+GRFS.US,D,20180313,000000,20.441,20.525,20.183,20.234,239859,0
+GRFS.US,D,20180314,000000,20.347,20.347,20.074,20.168,211712,0
+GRFS.US,D,20180315,000000,20.168,20.291,20.027,20.12,400852,0
+GRFS.US,D,20180316,000000,20.301,20.412,19.897,19.97,537359,0
+GRFS.US,D,20180319,000000,19.886,19.906,19.435,19.576,331351,0
+GRFS.US,D,20180320,000000,19.529,19.952,19.477,19.82,481878,0
+GRFS.US,D,20180321,000000,19.793,19.906,19.632,19.68,369846,0
+GRFS.US,D,20180322,000000,19.539,19.736,19.247,19.247,370406,0
+GRFS.US,D,20180323,000000,19.322,19.472,19.097,19.144,462493,0
+GRFS.US,D,20180326,000000,19.502,19.622,19.049,19.285,338347,0
+GRFS.US,D,20180327,000000,19.408,19.586,18.926,19.087,1587272,0
+GRFS.US,D,20180328,000000,19.519,19.924,19.482,19.754,2521301,0
+GRFS.US,D,20180329,000000,19.85,20.052,19.763,19.924,691618,0
+GRFS.US,D,20180402,000000,19.866,20.198,19.218,19.369,633771,0
+GRFS.US,D,20180403,000000,19.408,19.51,19.237,19.341,374933,0
+GRFS.US,D,20180404,000000,19.369,19.463,19.266,19.341,591787,0
+GRFS.US,D,20180405,000000,19.502,19.605,19.115,19.247,939027,0
+GRFS.US,D,20180406,000000,19.294,19.463,18.862,19.004,759861,0
+GRFS.US,D,20180409,000000,19.285,19.566,19.218,19.425,1030796,0
+GRFS.US,D,20180410,000000,19.67,19.793,19.519,19.622,716797,0
+GRFS.US,D,20180411,000000,19.642,19.798,19.322,19.341,601790,0
+GRFS.US,D,20180412,000000,19.66,19.97,19.632,19.773,720425,0
+GRFS.US,D,20180413,000000,19.876,19.97,19.529,19.651,500274,0
+GRFS.US,D,20180416,000000,19.924,20.017,19.651,19.689,504962,0
+GRFS.US,D,20180417,000000,19.97,20.12,19.914,19.943,801120,0
+GRFS.US,D,20180418,000000,19.924,20.065,19.689,19.699,750552,0
+GRFS.US,D,20180419,000000,19.81,19.952,19.454,19.502,891342,0
+GRFS.US,D,20180420,000000,19.651,19.83,19.482,19.51,1587044,0
+GRFS.US,D,20180423,000000,19.576,19.576,19.35,19.416,651039,0
+GRFS.US,D,20180424,000000,19.502,19.51,18.946,19.078,350642,0
+GRFS.US,D,20180425,000000,19.049,19.191,18.905,18.946,598271,0
+GRFS.US,D,20180426,000000,19.171,19.228,19.004,19.013,948521,0
+GRFS.US,D,20180427,000000,19.425,19.454,19.294,19.312,1189616,0
+GRFS.US,D,20180430,000000,19.312,19.435,19.087,19.097,727376,0
+GRFS.US,D,20180501,000000,19.134,19.312,18.918,19.115,486770,0
+GRFS.US,D,20180502,000000,19.266,19.369,19.004,19.097,932081,0
+GRFS.US,D,20180503,000000,19.81,20.188,19.408,19.444,3577974,0
+GRFS.US,D,20180504,000000,19.529,19.745,19.463,19.67,689071,0
+GRFS.US,D,20180507,000000,19.783,20.115,19.708,20.093,695340,0
+GRFS.US,D,20180508,000000,20.084,20.432,19.82,20.364,802821,0
+GRFS.US,D,20180509,000000,20.422,20.545,20.12,20.319,420422,0
+GRFS.US,D,20180510,000000,20.468,20.816,20.422,20.816,592302,0
+GRFS.US,D,20180511,000000,20.75,21.579,20.722,21.549,1045722,0
+GRFS.US,D,20180514,000000,21.466,21.747,21.417,21.7,883115,0
+GRFS.US,D,20180515,000000,21.446,21.569,21.174,21.51,959373,0
+GRFS.US,D,20180516,000000,21.398,21.466,21.071,21.363,649598,0
+GRFS.US,D,20180517,000000,21.286,21.381,20.968,21.117,390310,0
+GRFS.US,D,20180518,000000,21.099,21.295,21.071,21.249,455762,0
+GRFS.US,D,20180521,000000,21.334,21.466,21.135,21.202,236178,0
+GRFS.US,D,20180522,000000,21.324,21.371,21.135,21.174,359337,0
+GRFS.US,D,20180523,000000,21.081,21.334,20.986,21.193,400229,0
+GRFS.US,D,20180524,000000,21.164,21.24,21.007,21.042,341801,0
+GRFS.US,D,20180525,000000,20.667,20.854,20.301,20.806,401530,0
+GRFS.US,D,20180529,000000,20.525,20.591,20.281,20.497,716202,0
+GRFS.US,D,20180530,000000,20.798,21.013,20.798,20.816,469314,0
+GRFS.US,D,20180531,000000,20.76,20.76,20.356,20.515,403392,0
+GRFS.US,D,20180601,000000,20.857,21.008,20.772,20.829,452197,0
+GRFS.US,D,20180604,000000,21.132,21.327,21.105,21.284,302147,0
+GRFS.US,D,20180605,000000,21.246,21.485,21.238,21.397,267915,0
+GRFS.US,D,20180606,000000,21.445,21.589,21.369,21.579,168035,0
+GRFS.US,D,20180607,000000,21.72,21.987,21.72,21.909,389312,0
+GRFS.US,D,20180608,000000,22.042,22.963,21.987,22.963,707121,0
+GRFS.US,D,20180611,000000,23.001,23.371,22.953,23.304,594734,0
+GRFS.US,D,20180612,000000,23.286,23.542,23.286,23.409,1440865,0
+GRFS.US,D,20180613,000000,23.561,23.684,22.702,22.869,805285,0
+GRFS.US,D,20180614,000000,22.48,22.687,22.336,22.499,357585,0
+GRFS.US,D,20180615,000000,22.336,22.376,21.891,21.948,688631,0
+GRFS.US,D,20180618,000000,21.777,21.777,21.53,21.598,1071032,0
+GRFS.US,D,20180619,000000,21.54,21.616,21.416,21.436,581282,0
+GRFS.US,D,20180620,000000,21.626,21.815,21.559,21.72,1901727,0
+GRFS.US,D,20180621,000000,21.569,21.702,21.027,21.18,2377258,0
+GRFS.US,D,20180622,000000,21.52,21.72,21.342,21.559,1396448,0
+GRFS.US,D,20180625,000000,21.579,21.635,21.132,21.255,1085037,0
+GRFS.US,D,20180626,000000,21.475,21.51,21.096,21.105,967143,0
+GRFS.US,D,20180627,000000,21.066,21.105,20.373,20.393,1155714,0
+GRFS.US,D,20180628,000000,20.363,20.436,20.165,20.203,1630964,0
+GRFS.US,D,20180629,000000,20.573,20.668,20.221,20.393,2423849,0
+GRFS.US,D,20180702,000000,20.307,20.44,20.259,20.299,1419652,0
+GRFS.US,D,20180703,000000,20.535,20.724,20.421,20.44,1172831,0
+GRFS.US,D,20180705,000000,20.592,20.706,20.478,20.583,1664477,0
+GRFS.US,D,20180706,000000,20.61,20.913,20.44,20.601,2039516,0
+GRFS.US,D,20180709,000000,20.583,20.619,20.155,20.326,1372228,0
+GRFS.US,D,20180710,000000,20.402,20.421,19.975,20.052,1060814,0
+GRFS.US,D,20180711,000000,20.165,20.335,20.017,20.099,2760773,0
+GRFS.US,D,20180712,000000,20.289,20.354,20.136,20.25,1473488,0
+GRFS.US,D,20180713,000000,20.317,20.383,20.24,20.289,1376617,0
+GRFS.US,D,20180716,000000,20.299,20.488,20.24,20.354,1490184,0
+GRFS.US,D,20180717,000000,20.185,20.436,20.07,20.259,1563462,0
+GRFS.US,D,20180718,000000,20.289,20.317,19.757,19.852,1200244,0
+GRFS.US,D,20180719,000000,19.691,19.89,19.606,19.823,2069504,0
+GRFS.US,D,20180720,000000,19.947,20.431,19.947,20.231,2816904,0
+GRFS.US,D,20180723,000000,20.136,20.203,19.796,19.852,935078,0
+GRFS.US,D,20180724,000000,19.918,20.185,19.852,19.928,1656630,0
+GRFS.US,D,20180725,000000,20.107,20.259,20.032,20.175,1046526,0
+GRFS.US,D,20180726,000000,20.107,20.421,19.918,20.383,1615080,0
+GRFS.US,D,20180727,000000,20.373,20.668,20.259,20.459,721691,0
+GRFS.US,D,20180730,000000,20.393,20.649,20.226,20.592,570936,0
+GRFS.US,D,20180731,000000,20.269,20.269,19.567,19.709,758825,0
+GRFS.US,D,20180801,000000,19.984,20.44,19.984,20.136,919888,0
+GRFS.US,D,20180802,000000,20.231,20.421,20.08,20.25,1254477,0
+GRFS.US,D,20180803,000000,20.411,20.515,20.307,20.411,399483,0
+GRFS.US,D,20180806,000000,20.411,20.536,20.211,20.279,389073,0
+GRFS.US,D,20180807,000000,20.468,20.563,20.25,20.373,1657964,0
+GRFS.US,D,20180808,000000,20.335,20.421,20.022,20.146,1196425,0
+GRFS.US,D,20180809,000000,20.155,20.317,20.089,20.185,752377,0
+GRFS.US,D,20180810,000000,19.938,19.938,19.681,19.843,589291,0
+GRFS.US,D,20180813,000000,19.701,19.737,19.368,19.728,952701,0
+GRFS.US,D,20180814,000000,19.587,19.757,19.492,19.623,1025933,0
+GRFS.US,D,20180815,000000,19.168,19.215,18.913,18.951,859056,0
+GRFS.US,D,20180816,000000,19.055,19.33,18.999,19.302,602384,0
+GRFS.US,D,20180817,000000,19.311,19.472,19.188,19.424,486194,0
+GRFS.US,D,20180820,000000,19.444,19.662,19.444,19.539,260274,0
+GRFS.US,D,20180821,000000,19.606,19.791,19.601,19.653,388564,0
+GRFS.US,D,20180822,000000,19.823,20.146,19.823,20.126,695462,0
+GRFS.US,D,20180823,000000,20.032,20.136,19.961,20.107,747495,0
+GRFS.US,D,20180824,000000,20.136,20.203,20.042,20.165,317948,0
+GRFS.US,D,20180827,000000,20.24,20.497,20.24,20.488,897337,0
+GRFS.US,D,20180828,000000,20.45,20.592,20.411,20.535,449350,0
+GRFS.US,D,20180829,000000,20.697,20.857,20.601,20.829,391595,0
+GRFS.US,D,20180830,000000,20.715,20.715,20.383,20.45,426827,0
+GRFS.US,D,20180831,000000,20.402,20.658,20.155,20.629,938317,0
+GRFS.US,D,20180904,000000,20.195,20.393,20.099,20.354,606617,0
+GRFS.US,D,20180905,000000,20.126,20.211,19.918,20.165,863375,0
+GRFS.US,D,20180906,000000,19.908,20.037,19.444,19.444,610804,0
+GRFS.US,D,20180907,000000,19.388,19.454,19.017,19.103,932220,0
+GRFS.US,D,20180910,000000,19.388,19.472,19.084,19.112,757841,0
+GRFS.US,D,20180911,000000,19.225,19.397,19.103,19.388,1231031,0
+GRFS.US,D,20180912,000000,19.378,19.623,19.378,19.444,651703,0
+GRFS.US,D,20180913,000000,19.492,19.558,18.931,18.941,1611268,0
+GRFS.US,D,20180914,000000,19.131,19.215,18.822,19.036,1699038,0
+GRFS.US,D,20180917,000000,19.131,19.506,19.036,19.368,678068,0
+GRFS.US,D,20180918,000000,19.454,19.984,19.434,19.947,592570,0
+GRFS.US,D,20180919,000000,19.966,20.042,19.885,19.994,657336,0
+GRFS.US,D,20180920,000000,20.07,20.373,20.061,20.289,414068,0
+GRFS.US,D,20180921,000000,20.042,20.245,19.994,20.042,647856,0
+GRFS.US,D,20180924,000000,19.852,20.231,19.662,20.126,600087,0
+GRFS.US,D,20180925,000000,19.938,20.146,19.88,20.116,1222054,0
+GRFS.US,D,20180926,000000,20.022,20.284,19.947,20.136,1157362,0
+GRFS.US,D,20180927,000000,19.928,20.407,19.747,20.195,1157335,0
+GRFS.US,D,20180928,000000,20.012,20.354,19.938,20.269,2167662,0
+GRFS.US,D,20181001,000000,20.363,20.402,20.131,20.299,1873680,0
+GRFS.US,D,20181002,000000,20.269,20.269,19.633,20.022,1838453,0
+GRFS.US,D,20181003,000000,18.762,19.577,18.439,19.529,5048623,0
+GRFS.US,D,20181004,000000,19.502,19.989,19.492,19.966,2183338,0
+GRFS.US,D,20181005,000000,19.757,20.022,19.714,19.908,1331902,0
+GRFS.US,D,20181008,000000,19.643,19.757,18.931,19.415,2152566,0
+GRFS.US,D,20181009,000000,18.895,19.349,18.846,19.112,2543314,0
+GRFS.US,D,20181010,000000,18.667,18.817,17.731,17.736,3035447,0
+GRFS.US,D,20181011,000000,18.448,18.956,18.401,18.695,3834178,0
+GRFS.US,D,20181012,000000,18.913,19.036,18.59,18.61,1770916,0
+GRFS.US,D,20181015,000000,18.61,18.681,18.277,18.401,1313608,0
+GRFS.US,D,20181016,000000,18.676,18.813,18.676,18.752,1498776,0
+GRFS.US,D,20181017,000000,18.809,18.875,18.496,18.713,1006497,0
+GRFS.US,D,20181018,000000,19.064,19.283,19.022,19.131,990407,0
+GRFS.US,D,20181019,000000,19.036,19.163,18.258,18.353,1543568,0
+GRFS.US,D,20181022,000000,18.6,18.742,18.396,18.58,1429764,0
+GRFS.US,D,20181023,000000,18.192,18.462,18.088,18.098,1963394,0
+GRFS.US,D,20181024,000000,18.088,18.229,16.57,16.75,2142760,0
+GRFS.US,D,20181025,000000,17.111,17.955,17.111,17.5,1261280,0
+GRFS.US,D,20181026,000000,17.908,18.623,17.898,18.439,1026396,0
+GRFS.US,D,20181029,000000,19.918,20.24,19.055,19.302,2078238,0
+GRFS.US,D,20181030,000000,19.492,19.908,19.415,19.691,1160989,0
+GRFS.US,D,20181031,000000,19.766,19.806,19.359,19.368,1239652,0
+GRFS.US,D,20181101,000000,19.701,19.997,19.681,19.728,721678,0
+GRFS.US,D,20181102,000000,20.042,20.185,19.9,20.089,978409,0
+GRFS.US,D,20181105,000000,20.07,20.116,19.757,19.908,1298150,0
+GRFS.US,D,20181106,000000,19.852,19.913,19.597,19.852,10648740,0
+GRFS.US,D,20181107,000000,20.052,20.259,19.966,20.165,773160,0
+GRFS.US,D,20181108,000000,20.363,20.553,19.956,20.116,756143,0
+GRFS.US,D,20181109,000000,20.24,20.25,20.004,20.089,486339,0
+GRFS.US,D,20181112,000000,20.022,20.099,19.623,19.633,546386,0
+GRFS.US,D,20181113,000000,19.928,20.303,19.87,20.042,882674,0
+GRFS.US,D,20181114,000000,20.099,20.259,19.865,19.908,753404,0
+GRFS.US,D,20181115,000000,19.966,20.061,19.796,20.061,542093,0
+GRFS.US,D,20181116,000000,19.984,20.321,19.918,20.175,767952,0
+GRFS.US,D,20181119,000000,20.146,20.563,20.146,20.421,838756,0
+GRFS.US,D,20181120,000000,19.9,20.099,19.549,19.623,1242296,0
+GRFS.US,D,20181121,000000,19.766,19.88,19.32,19.33,1362901,0
+GRFS.US,D,20181123,000000,19.587,20.042,19.587,19.776,909806,0
+GRFS.US,D,20181126,000000,19.947,20.089,19.843,19.966,1166624,0
+GRFS.US,D,20181127,000000,19.701,19.852,19.567,19.614,1147096,0
+GRFS.US,D,20181128,000000,19.691,20.042,19.633,20.042,1014704,0
+GRFS.US,D,20181129,000000,20.042,20.089,19.747,19.796,604782,0
+GRFS.US,D,20181130,000000,19.469,19.585,18.743,18.858,792775,0
+GRFS.US,D,20181203,000000,19.364,19.451,19.102,19.203,959110,0
+GRFS.US,D,20181204,000000,19.26,19.345,18.456,18.485,854778,0
+GRFS.US,D,20181206,000000,18.791,18.877,18.394,18.657,1322458,0
+GRFS.US,D,20181207,000000,18.781,18.838,18.274,18.418,617941,0
+GRFS.US,D,20181210,000000,18.466,18.475,18.007,18.16,712838,0
+GRFS.US,D,20181211,000000,18.409,18.495,17.882,17.997,1250857,0
+GRFS.US,D,20181212,000000,18.38,18.676,18.313,18.389,1485909,0
+GRFS.US,D,20181213,000000,18.562,18.618,18.113,18.255,834821,0
+GRFS.US,D,20181214,000000,18.121,18.284,17.992,18.055,461670,0
+GRFS.US,D,20181217,000000,18.045,18.17,17.681,17.729,440517,0
+GRFS.US,D,20181218,000000,17.892,18.025,17.691,17.768,526765,0
+GRFS.US,D,20181219,000000,17.863,18.15,17.5,17.729,471772,0
+GRFS.US,D,20181220,000000,17.787,17.815,17.271,17.376,727376,0
+GRFS.US,D,20181221,000000,17.376,17.442,16.95,17.022,501381,0
+GRFS.US,D,20181224,000000,16.993,17.271,16.659,16.678,307857,0
+GRFS.US,D,20181226,000000,16.734,17.538,16.725,17.528,386236,0
+GRFS.US,D,20181227,000000,17.271,17.356,16.888,17.318,597490,0
+GRFS.US,D,20181228,000000,17.605,17.711,17.166,17.271,560318,0
+GRFS.US,D,20181231,000000,17.299,17.807,17.213,17.557,525159,0
+GRFS.US,D,20190102,000000,17.328,17.438,16.935,17.251,842551,0
+GRFS.US,D,20190103,000000,17.452,17.643,17.309,17.366,761562,0
+GRFS.US,D,20190104,000000,17.777,18.37,17.777,18.16,781473,0
+GRFS.US,D,20190107,000000,18.321,18.38,18.045,18.103,769374,0
+GRFS.US,D,20190108,000000,18.437,18.542,18.16,18.38,1153982,0
+GRFS.US,D,20190109,000000,18.61,18.801,18.313,18.38,1518466,0
+GRFS.US,D,20190110,000000,18.274,18.475,18.121,18.399,1048902,0
+GRFS.US,D,20190111,000000,18.628,18.686,18.284,18.37,1335942,0
+GRFS.US,D,20190114,000000,18.13,18.437,17.882,18.055,862943,0
+GRFS.US,D,20190115,000000,18.103,18.274,17.988,18.13,622595,0
+GRFS.US,D,20190116,000000,18.265,18.628,18.226,18.246,1217407,0
+GRFS.US,D,20190117,000000,18.427,18.686,18.394,18.399,1237547,0
+GRFS.US,D,20190118,000000,18.58,18.696,18.331,18.513,1168212,0
+GRFS.US,D,20190122,000000,18.208,18.485,18.13,18.246,751695,0
+GRFS.US,D,20190123,000000,18.389,18.638,18.274,18.399,1146704,0
+GRFS.US,D,20190124,000000,18.475,18.552,18.341,18.447,676577,0
+GRFS.US,D,20190125,000000,18.427,18.512,18.241,18.304,603030,0
+GRFS.US,D,20190128,000000,18.045,18.055,17.815,17.959,697130,0
+GRFS.US,D,20190129,000000,18.035,18.15,17.849,18.045,626484,0
+GRFS.US,D,20190130,000000,17.807,18.13,17.691,18.016,796376,0
+GRFS.US,D,20190131,000000,17.959,17.978,17.711,17.807,990006,0
+GRFS.US,D,20190201,000000,17.854,18.274,17.854,18.093,805445,0
+GRFS.US,D,20190204,000000,17.959,18.012,17.815,17.949,497374,0
+GRFS.US,D,20190205,000000,18.045,18.351,18.016,18.17,672770,0
+GRFS.US,D,20190206,000000,18.093,18.121,17.854,17.912,604820,0
+GRFS.US,D,20190207,000000,17.921,18.456,17.882,18.37,1050679,0
+GRFS.US,D,20190208,000000,17.442,17.72,17.06,17.222,1908691,0
+GRFS.US,D,20190211,000000,17.414,17.557,17.29,17.376,652344,0
+GRFS.US,D,20190212,000000,17.633,17.959,17.586,17.949,848324,0
+GRFS.US,D,20190213,000000,18.007,18.255,17.935,18.17,1403420,0
+GRFS.US,D,20190214,000000,18.13,18.321,18.045,18.198,845980,0
+GRFS.US,D,20190215,000000,18.427,18.954,18.284,18.934,1469465,0
+GRFS.US,D,20190219,000000,18.801,18.954,18.718,18.858,1340815,0
+GRFS.US,D,20190220,000000,18.838,18.906,18.628,18.638,701504,0
+GRFS.US,D,20190221,000000,18.58,18.58,18.121,18.15,568299,0
+GRFS.US,D,20190222,000000,18.246,18.437,18.123,18.437,209964,0
+GRFS.US,D,20190225,000000,18.294,18.547,18.198,18.485,1023615,0
+GRFS.US,D,20190226,000000,18.571,18.848,18.571,18.781,774420,0
+GRFS.US,D,20190227,000000,18.714,18.714,18.418,18.676,681738,0
+GRFS.US,D,20190228,000000,18.226,18.614,18.17,18.437,1375901,0
+GRFS.US,D,20190301,000000,18.723,18.934,18.667,18.811,862570,0
+GRFS.US,D,20190304,000000,19.163,19.25,18.771,18.887,562162,0
+GRFS.US,D,20190305,000000,18.906,19.03,18.753,18.819,399638,0
+GRFS.US,D,20190306,000000,18.838,18.838,18.351,18.361,442529,0
+GRFS.US,D,20190307,000000,18.6,18.819,18.407,18.456,1127170,0
+GRFS.US,D,20190308,000000,18.61,18.714,18.409,18.58,822283,0
+GRFS.US,D,20190311,000000,18.522,18.522,18.198,18.284,563388,0
+GRFS.US,D,20190312,000000,18.437,18.557,18.294,18.331,624630,0
+GRFS.US,D,20190313,000000,18.427,18.456,18.15,18.17,868162,0
+GRFS.US,D,20190314,000000,18.236,18.38,18.217,18.331,915885,0
+GRFS.US,D,20190315,000000,18.485,18.567,18.318,18.361,1281287,0
+GRFS.US,D,20190318,000000,18.447,18.657,18.336,18.37,616599,0
+GRFS.US,D,20190319,000000,18.647,18.723,18.389,18.418,718367,0
+GRFS.US,D,20190320,000000,18.418,18.495,18.179,18.284,836491,0
+GRFS.US,D,20190321,000000,18.179,18.321,18.098,18.265,530466,0
+GRFS.US,D,20190322,000000,18.065,18.103,17.824,17.912,489301,0
+GRFS.US,D,20190325,000000,17.978,18.231,17.921,18.17,403683,0
+GRFS.US,D,20190326,000000,18.246,18.361,18.16,18.246,325417,0
+GRFS.US,D,20190327,000000,18.409,18.485,18.055,18.236,403786,0
+GRFS.US,D,20190328,000000,18.313,18.38,18.198,18.246,373891,0
+GRFS.US,D,20190329,000000,19.087,19.308,18.858,19.23,1579492,0
+GRFS.US,D,20190401,000000,19.24,19.384,19.02,19.22,492033,0
+GRFS.US,D,20190402,000000,19.326,19.512,19.308,19.384,668382,0
+GRFS.US,D,20190403,000000,19.355,19.355,19.12,19.193,352931,0
+GRFS.US,D,20190404,000000,19.135,19.289,19.068,19.078,805904,0
+GRFS.US,D,20190405,000000,19.097,19.298,19.054,19.145,406048,0
+GRFS.US,D,20190408,000000,19.155,19.155,18.882,18.972,720056,0
+GRFS.US,D,20190409,000000,18.992,19.203,18.781,18.811,1953822,0
+GRFS.US,D,20190410,000000,19.002,19.097,18.858,19.039,480044,0
+GRFS.US,D,20190411,000000,19.011,19.011,18.618,18.743,345120,0
+GRFS.US,D,20190412,000000,18.858,18.949,18.5,18.532,2396548,0
+GRFS.US,D,20190415,000000,18.838,18.924,18.562,18.628,1574023,0
+GRFS.US,D,20190416,000000,18.743,18.781,18.475,18.6,1775537,0
+GRFS.US,D,20190417,000000,18.6,18.618,18.016,18.025,2166981,0
+GRFS.US,D,20190418,000000,18.065,18.198,17.807,17.844,2749330,0
+GRFS.US,D,20190422,000000,17.777,17.815,17.5,17.663,483031,0
+GRFS.US,D,20190423,000000,18.035,18.313,17.949,18.113,2238895,0
+GRFS.US,D,20190424,000000,18.083,18.193,17.969,18.121,582854,0
+GRFS.US,D,20190425,000000,18.16,18.236,18.065,18.121,1016249,0
+GRFS.US,D,20190426,000000,18.255,18.389,18.103,18.304,1778753,0
+GRFS.US,D,20190429,000000,18.38,18.59,18.38,18.485,659626,0
+GRFS.US,D,20190430,000000,18.522,18.649,18.208,18.304,707942,0
+GRFS.US,D,20190501,000000,18.284,18.284,17.954,18.113,456087,0
+GRFS.US,D,20190502,000000,18.236,18.427,18.045,18.179,534490,0
+GRFS.US,D,20190503,000000,18.361,18.466,18.309,18.418,690926,0
+GRFS.US,D,20190506,000000,18.121,18.341,18.045,18.331,537199,0
+GRFS.US,D,20190507,000000,18.61,18.696,18.113,18.265,530976,0
+GRFS.US,D,20190508,000000,18.389,18.427,17.738,17.834,1374876,0
+GRFS.US,D,20190509,000000,17.701,17.748,17.405,17.711,843460,0
+GRFS.US,D,20190510,000000,17.528,17.702,17.295,17.605,877523,0
+GRFS.US,D,20190513,000000,17.309,17.337,17.117,17.204,964490,0
+GRFS.US,D,20190514,000000,17.251,17.346,17.022,17.108,604339,0
+GRFS.US,D,20190515,000000,17.08,17.414,17.08,17.261,923833,0
+GRFS.US,D,20190516,000000,17.49,17.758,17.405,17.452,754216,0
+GRFS.US,D,20190517,000000,17.596,17.787,17.51,17.548,1022992,0
+GRFS.US,D,20190520,000000,17.442,17.51,17.261,17.29,536608,0
+GRFS.US,D,20190521,000000,17.528,17.582,17.366,17.472,1937252,0
+GRFS.US,D,20190522,000000,17.385,17.681,17.385,17.586,892597,0
+GRFS.US,D,20190523,000000,17.385,17.385,17.088,17.222,699352,0
+GRFS.US,D,20190524,000000,17.309,17.462,17.146,17.222,478685,0
+GRFS.US,D,20190528,000000,17.231,17.49,17.184,17.271,838358,0
+GRFS.US,D,20190529,000000,17.146,17.146,16.916,17.041,638154,0
+GRFS.US,D,20190530,000000,17.098,17.309,17.088,17.117,498289,0
+GRFS.US,D,20190531,000000,17.07,17.07,16.802,16.821,563472,0
+GRFS.US,D,20190603,000000,17.098,17.5,17.098,17.261,730365,0
+GRFS.US,D,20190604,000000,17.271,17.427,17.127,17.337,559808,0
+GRFS.US,D,20190605,000000,17.328,17.442,17.022,17.231,590496,0
+GRFS.US,D,20190606,000000,17.691,18.217,17.691,17.873,3709638,0
+GRFS.US,D,20190607,000000,18.22,18.403,18.191,18.316,2898253,0
+GRFS.US,D,20190610,000000,18.345,18.692,18.239,18.672,838139,0
+GRFS.US,D,20190611,000000,18.76,18.865,18.663,18.808,2691943,0
+GRFS.US,D,20190612,000000,18.816,18.865,18.431,18.576,975577,0
+GRFS.US,D,20190613,000000,18.634,18.962,18.557,18.846,1496725,0
+GRFS.US,D,20190614,000000,18.634,18.692,18.441,18.567,951938,0
+GRFS.US,D,20190617,000000,18.441,18.962,18.441,18.836,689409,0
+GRFS.US,D,20190618,000000,18.875,19.087,18.816,18.981,917595,0
+GRFS.US,D,20190619,000000,18.971,19.006,18.803,18.952,390464,0
+GRFS.US,D,20190620,000000,19.155,19.51,19.145,19.317,2034774,0
+GRFS.US,D,20190621,000000,19.097,19.294,18.981,19.28,650527,0
+GRFS.US,D,20190624,000000,19.28,19.371,19.183,19.309,521186,0
+GRFS.US,D,20190625,000000,19.193,19.443,19.097,19.386,1089986,0
+GRFS.US,D,20190626,000000,19.125,19.193,18.885,19.173,1203684,0
+GRFS.US,D,20190627,000000,19.433,19.925,19.337,19.818,1828977,0
+GRFS.US,D,20190628,000000,19.944,20.388,19.897,20.33,804941,0
+GRFS.US,D,20190701,000000,20.233,20.378,19.944,20.127,1630940,0
+GRFS.US,D,20190702,000000,20.079,20.325,20.079,20.31,661614,0
+GRFS.US,D,20190703,000000,20.416,20.618,20.282,20.618,441657,0
+GRFS.US,D,20190705,000000,21.158,21.188,20.724,20.879,14759268,0
+GRFS.US,D,20190708,000000,21.023,21.072,20.846,20.956,13955692,0
+GRFS.US,D,20190709,000000,20.869,21.092,20.869,21.072,973351,0
+GRFS.US,D,20190710,000000,21.101,21.144,20.947,21.023,1040633,0
+GRFS.US,D,20190711,000000,20.995,20.995,20.734,20.869,549538,0
+GRFS.US,D,20190712,000000,20.793,20.821,20.522,20.6,971768,0
+GRFS.US,D,20190715,000000,20.821,20.985,20.687,20.783,501756,0
+GRFS.US,D,20190716,000000,21.226,21.357,21.043,21.092,1743842,0
+GRFS.US,D,20190717,000000,21.168,21.399,21.106,21.148,787098,0
+GRFS.US,D,20190718,000000,21.583,21.679,21.158,21.342,1352631,0
+GRFS.US,D,20190719,000000,21.342,21.428,21.163,21.312,1620887,0
+GRFS.US,D,20190722,000000,21.487,21.63,21.487,21.524,1132898,0
+GRFS.US,D,20190723,000000,21.563,21.592,21.337,21.39,1001726,0
+GRFS.US,D,20190724,000000,21.621,21.76,21.543,21.698,920995,0
+GRFS.US,D,20190725,000000,21.592,21.63,21.346,21.487,683360,0
+GRFS.US,D,20190726,000000,21.514,21.756,21.482,21.717,830160,0
+GRFS.US,D,20190729,000000,21.717,21.813,21.578,21.775,428450,0
+GRFS.US,D,20190730,000000,21.361,21.765,21.274,21.737,959146,0
+GRFS.US,D,20190731,000000,21.408,22.141,21.378,21.929,1233530,0
+GRFS.US,D,20190801,000000,21.958,22.189,21.835,21.852,1158050,0
+GRFS.US,D,20190802,000000,21.872,21.939,21.337,21.467,1403816,0
+GRFS.US,D,20190805,000000,21.332,21.399,20.811,20.927,486661,0
+GRFS.US,D,20190806,000000,21.023,21.312,20.966,21.023,1519502,0
+GRFS.US,D,20190807,000000,21.148,21.226,21.033,21.129,2735032,0
+GRFS.US,D,20190808,000000,21.332,21.428,21.163,21.303,1947131,0
+GRFS.US,D,20190809,000000,21.197,21.428,20.898,21.216,2974042,0
+GRFS.US,D,20190812,000000,21.129,21.245,20.907,20.985,694003,0
+GRFS.US,D,20190813,000000,20.947,21.178,20.947,21.072,790995,0
+GRFS.US,D,20190814,000000,20.947,21.274,20.947,21.043,1298181,0
+GRFS.US,D,20190815,000000,20.995,21.139,20.917,21.023,547703,0
+GRFS.US,D,20190816,000000,21.043,21.216,20.956,21.188,798916,0
+GRFS.US,D,20190819,000000,21.264,21.509,21.264,21.294,697304,0
+GRFS.US,D,20190820,000000,21.399,21.477,21.178,21.245,1150691,0
+GRFS.US,D,20190821,000000,21.534,21.534,21.303,21.399,2696907,0
+GRFS.US,D,20190822,000000,21.351,21.399,21.007,21.082,544284,0
+GRFS.US,D,20190823,000000,20.917,21.226,20.608,20.638,1574085,0
+GRFS.US,D,20190826,000000,20.561,20.753,20.349,20.407,1801609,0
+GRFS.US,D,20190827,000000,20.494,20.6,20.213,20.233,1661834,0
+GRFS.US,D,20190828,000000,20.31,20.59,20.204,20.571,1872595,0
+GRFS.US,D,20190829,000000,20.581,20.724,20.532,20.608,1683262,0
+GRFS.US,D,20190830,000000,20.628,20.672,20.407,20.522,1088529,0
+GRFS.US,D,20190903,000000,20.186,20.398,20.079,20.186,1593314,0
+GRFS.US,D,20190904,000000,20.213,20.522,20.156,20.416,1471954,0
+GRFS.US,D,20190905,000000,20.213,20.421,20.176,20.243,1480904,0
+GRFS.US,D,20190906,000000,20.117,20.32,20.051,20.204,1596901,0
+GRFS.US,D,20190909,000000,19.867,20.079,19.492,19.983,1615839,0
+GRFS.US,D,20190910,000000,19.712,19.958,19.54,19.887,1739116,0
+GRFS.US,D,20190911,000000,19.848,20.213,19.848,20.011,1572566,0
+GRFS.US,D,20190912,000000,19.906,20.089,19.761,19.963,1351380,0
+GRFS.US,D,20190913,000000,19.636,19.848,19.51,19.568,2069740,0
+GRFS.US,D,20190916,000000,19.386,19.502,19.366,19.376,1158895,0
+GRFS.US,D,20190917,000000,19.183,19.231,19.077,19.125,2959094,0
+GRFS.US,D,20190918,000000,19.568,19.838,19.553,19.694,2425128,0
+GRFS.US,D,20190919,000000,19.646,19.867,19.626,19.809,2522449,0
+GRFS.US,D,20190920,000000,19.684,19.818,19.563,19.761,2459573,0
+GRFS.US,D,20190923,000000,19.791,19.915,19.665,19.781,1127877,0
+GRFS.US,D,20190924,000000,20.176,20.196,19.801,19.897,1287660,0
+GRFS.US,D,20190925,000000,19.712,19.781,19.502,19.53,838752,0
+GRFS.US,D,20190926,000000,19.492,19.675,19.472,19.578,1020315,0
+GRFS.US,D,20190927,000000,19.636,19.752,19.299,19.406,640037,0
+GRFS.US,D,20190930,000000,19.636,19.675,19.241,19.309,1533434,0
+GRFS.US,D,20191001,000000,19.482,19.598,18.932,19.011,1013096,0
+GRFS.US,D,20191002,000000,18.865,19.029,18.735,18.856,774947,0
+GRFS.US,D,20191003,000000,18.971,19.155,18.865,19.058,623557,0
+GRFS.US,D,20191004,000000,19.077,19.226,19.048,19.155,374353,0
+GRFS.US,D,20191007,000000,19.327,19.347,19.107,19.125,585020,0
+GRFS.US,D,20191008,000000,19.251,19.332,19.067,19.087,1047692,0
+GRFS.US,D,20191009,000000,19.347,19.414,19.256,19.299,830151,0
+GRFS.US,D,20191010,000000,19.231,19.312,19.115,19.261,528828,0
+GRFS.US,D,20191011,000000,19.366,19.656,19.327,19.608,1116281,0
+GRFS.US,D,20191014,000000,19.482,19.796,19.443,19.684,2946194,0
+GRFS.US,D,20191015,000000,19.568,19.897,19.568,19.838,1062653,0
+GRFS.US,D,20191016,000000,19.712,19.752,19.563,19.646,650092,0
+GRFS.US,D,20191017,000000,19.781,19.94,19.708,19.925,720443,0
+GRFS.US,D,20191018,000000,19.818,20.104,19.761,20.041,1393242,0
+GRFS.US,D,20191021,000000,19.801,20.051,19.712,20.021,1085718,0
+GRFS.US,D,20191022,000000,19.935,20.041,19.897,20.031,1011174,0
+GRFS.US,D,20191023,000000,20.031,20.147,19.781,19.935,942994,0
+GRFS.US,D,20191024,000000,20.127,20.223,20.036,20.127,958053,0
+GRFS.US,D,20191025,000000,19.983,20.388,19.944,20.243,3683681,0
+GRFS.US,D,20191028,000000,20.262,20.547,20.243,20.378,1870345,0
+GRFS.US,D,20191029,000000,20.937,21.082,20.744,20.821,1401114,0
+GRFS.US,D,20191030,000000,20.821,20.898,20.6,20.802,1495273,0
+GRFS.US,D,20191031,000000,20.995,21.119,20.849,21.109,1245670,0
+GRFS.US,D,20191101,000000,21.294,21.505,21.245,21.303,1504976,0
+GRFS.US,D,20191104,000000,21.38,21.477,21.294,21.303,753365,0
+GRFS.US,D,20191105,000000,21.052,21.082,20.697,20.715,1358439,0
+GRFS.US,D,20191106,000000,21.092,21.101,20.826,20.831,540965,0
+GRFS.US,D,20191107,000000,20.734,20.802,20.571,20.618,507767,0
+GRFS.US,D,20191108,000000,20.522,20.802,20.484,20.734,866602,0
+GRFS.US,D,20191111,000000,20.793,20.811,20.551,20.608,917705,0
+GRFS.US,D,20191112,000000,20.484,20.677,20.464,20.59,1231403,0
+GRFS.US,D,20191113,000000,21.023,21.148,20.889,21.004,1260830,0
+GRFS.US,D,20191114,000000,20.849,21.004,20.811,20.859,618577,0
+GRFS.US,D,20191115,000000,20.859,20.976,20.841,20.898,622997,0
+GRFS.US,D,20191118,000000,20.937,21.303,20.937,21.303,1181254,0
+GRFS.US,D,20191119,000000,21.226,21.428,21.173,21.37,619220,0
+GRFS.US,D,20191120,000000,21.39,21.472,21.264,21.399,932474,0
+GRFS.US,D,20191121,000000,21.139,21.418,21.092,21.37,705069,0
+GRFS.US,D,20191122,000000,21.438,21.563,21.322,21.38,589768,0
+GRFS.US,D,20191125,000000,21.698,21.943,21.588,21.765,1119733,0
+GRFS.US,D,20191126,000000,21.785,22.257,21.695,22.112,2476301,0
+GRFS.US,D,20191127,000000,22.035,22.035,21.804,21.813,1955423,0
+GRFS.US,D,20191129,000000,21.813,22.199,21.813,22.044,699526,0
+GRFS.US,D,20191202,000000,22.093,22.132,21.908,21.987,1451802,0
+GRFS.US,D,20191203,000000,22.005,22.122,21.589,21.773,2193492,0
+GRFS.US,D,20191204,000000,21.773,21.86,21.666,21.763,1129346,0
+GRFS.US,D,20191205,000000,21.705,21.763,21.54,21.724,1002783,0
+GRFS.US,D,20191206,000000,21.84,22.908,21.816,22.297,2541480,0
+GRFS.US,D,20191209,000000,22.365,22.501,21.918,21.967,1181075,0
+GRFS.US,D,20191210,000000,22.005,22.326,21.918,22.268,827618,0
+GRFS.US,D,20191211,000000,22.258,22.462,21.778,22.015,2391734,0
+GRFS.US,D,20191212,000000,22.025,22.248,21.899,22.064,1219453,0
+GRFS.US,D,20191213,000000,22.19,22.501,22.084,22.103,505965,0
+GRFS.US,D,20191216,000000,22.278,22.433,22.141,22.258,1184168,0
+GRFS.US,D,20191217,000000,22.345,22.666,22.345,22.559,875517,0
+GRFS.US,D,20191218,000000,22.394,22.569,22.316,22.51,970754,0
+GRFS.US,D,20191219,000000,22.501,22.501,22.098,22.151,2582639,0
+GRFS.US,D,20191220,000000,22.306,22.593,22.122,22.559,1766079,0
+GRFS.US,D,20191223,000000,22.52,22.704,22.51,22.636,722420,0
+GRFS.US,D,20191224,000000,22.763,22.763,22.569,22.646,123852,0
+GRFS.US,D,20191226,000000,22.685,22.743,22.51,22.685,305739,0
+GRFS.US,D,20191227,000000,22.753,22.928,22.676,22.831,506315,0
+GRFS.US,D,20191230,000000,22.889,22.957,22.482,22.52,765533,0
+GRFS.US,D,20191231,000000,22.491,22.646,22.408,22.607,390585,0
+GRFS.US,D,20200102,000000,22.773,22.913,22.617,22.908,617302,0
+GRFS.US,D,20200103,000000,22.588,22.802,22.588,22.753,609104,0
+GRFS.US,D,20200106,000000,22.831,23.156,22.695,23.083,758147,0
+GRFS.US,D,20200107,000000,23.102,23.51,23.034,23.462,1024769,0
+GRFS.US,D,20200108,000000,23.228,23.753,23.228,23.685,1246539,0
+GRFS.US,D,20200109,000000,23.695,24.064,23.695,23.996,1032068,0
+GRFS.US,D,20200110,000000,23.801,24.093,23.675,24.034,1077819,0
+GRFS.US,D,20200113,000000,23.976,23.976,23.554,23.607,581310,0
+GRFS.US,D,20200114,000000,23.413,23.539,23.316,23.52,654819,0
+GRFS.US,D,20200115,000000,23.539,23.588,22.85,22.889,2335406,0
+GRFS.US,D,20200116,000000,22.957,23.131,22.802,22.967,1107148,0
+GRFS.US,D,20200117,000000,23.044,23.064,22.903,22.947,1121460,0
+GRFS.US,D,20200121,000000,22.636,22.763,22.52,22.627,847654,0
+GRFS.US,D,20200122,000000,22.646,22.918,22.593,22.724,1303572,0
+GRFS.US,D,20200123,000000,22.685,22.685,22.355,22.539,565921,0
+GRFS.US,D,20200124,000000,22.607,22.845,22.365,22.403,1432280,0
+GRFS.US,D,20200127,000000,22.306,22.539,22.171,22.385,745018,0
+GRFS.US,D,20200128,000000,22.287,22.442,22.209,22.375,850621,0
+GRFS.US,D,20200129,000000,22.025,22.234,21.972,22.19,1890941,0
+GRFS.US,D,20200130,000000,22.064,22.181,21.792,21.977,1092081,0
+GRFS.US,D,20200131,000000,22.219,22.403,22.025,22.064,829259,0
+GRFS.US,D,20200203,000000,22.171,22.442,22.171,22.258,736563,0
+GRFS.US,D,20200204,000000,22.569,22.743,22.472,22.539,651247,0
+GRFS.US,D,20200205,000000,22.831,23.025,22.763,22.773,1306805,0
+GRFS.US,D,20200206,000000,22.87,22.957,22.758,22.84,956498,0
+GRFS.US,D,20200207,000000,22.889,23.015,22.534,22.588,624417,0
+GRFS.US,D,20200210,000000,22.666,23.005,22.666,22.957,433804,0
+GRFS.US,D,20200211,000000,23.102,23.355,22.908,22.967,1006093,0
+GRFS.US,D,20200212,000000,23.258,23.316,23.122,23.306,1141331,0
+GRFS.US,D,20200213,000000,23.403,23.646,23.403,23.617,859135,0
+GRFS.US,D,20200214,000000,23.656,23.927,23.598,23.918,942151,0
+GRFS.US,D,20200218,000000,23.899,24.117,23.782,24.083,819524,0
+GRFS.US,D,20200219,000000,24.258,24.568,24.248,24.559,895962,0
+GRFS.US,D,20200220,000000,24.539,24.67,24.418,24.666,1046996,0
+GRFS.US,D,20200221,000000,24.636,24.976,24.559,24.879,971247,0
+GRFS.US,D,20200224,000000,23.986,24.17,23.84,24.015,1477228,0
+GRFS.US,D,20200225,000000,23.85,23.908,23.671,23.782,1963123,0
+GRFS.US,D,20200226,000000,23.656,23.86,23.583,23.695,1454047,0
+GRFS.US,D,20200227,000000,22.569,23.102,22.442,22.792,2411105,0
+GRFS.US,D,20200228,000000,21.753,21.889,20.647,20.783,3335598,0
+GRFS.US,D,20200302,000000,21.938,22.365,21.492,22.355,2829107,0
+GRFS.US,D,20200303,000000,22.394,22.714,21.525,21.908,1452025,0
+GRFS.US,D,20200304,000000,22.258,22.491,21.938,22.375,1223840,0
+GRFS.US,D,20200305,000000,21.821,21.908,21.554,21.695,1332554,0
+GRFS.US,D,20200306,000000,21.293,21.53,21.015,21.413,1778261,0
+GRFS.US,D,20200309,000000,20.617,21.316,20.579,20.666,1939223,0
+GRFS.US,D,20200310,000000,21.2,21.482,20.617,21.472,2591085,0
+GRFS.US,D,20200311,000000,20.365,20.452,19.569,19.763,1851570,0
+GRFS.US,D,20200312,000000,18.443,18.569,16.502,17.977,1175364,0
+GRFS.US,D,20200313,000000,19.201,19.405,17.88,18.87,2231897,0
+GRFS.US,D,20200316,000000,16.783,16.968,13.008,15.803,1797360,0
+GRFS.US,D,20200317,000000,15.958,17.201,15.453,17.142,1640457,0
+GRFS.US,D,20200318,000000,15.919,16.725,15.337,16.308,2361964,0
+GRFS.US,D,20200319,000000,16.919,18.269,16.453,17.075,3383166,0
+GRFS.US,D,20200320,000000,17.589,18.025,16.871,17.599,1319904,0
+GRFS.US,D,20200323,000000,18.113,18.113,16.871,17.618,909438,0
+GRFS.US,D,20200324,000000,18.385,18.803,17.385,18.152,711824,0
+GRFS.US,D,20200325,000000,18.065,18.065,17.084,17.249,2307993,0
+GRFS.US,D,20200326,000000,18.958,19.316,18.375,18.948,639834,0
+GRFS.US,D,20200327,000000,19.104,20.094,18.647,20.045,605668,0
+GRFS.US,D,20200330,000000,19.841,20.074,19.346,19.997,597700,0
+GRFS.US,D,20200331,000000,19.152,19.744,18.803,19.55,422758,0
+GRFS.US,D,20200401,000000,19.308,19.385,18.52,18.861,579725,0
+GRFS.US,D,20200402,000000,18.706,19.298,18.298,19.21,1419400,0
+GRFS.US,D,20200403,000000,19.074,19.395,18.007,18.617,547008,0
+GRFS.US,D,20200406,000000,19.191,19.569,18.512,18.793,1103014,0
+GRFS.US,D,20200407,000000,19.229,19.811,18.997,19.413,580737,0
+GRFS.US,D,20200408,000000,19.375,19.89,19.094,19.793,456323,0
+GRFS.US,D,20200409,000000,19.763,19.763,18.928,19.191,294456,0
+GRFS.US,D,20200413,000000,19.589,19.948,18.87,19.249,252379,0
+GRFS.US,D,20200414,000000,19.734,20.171,19.55,19.803,627069,0
+GRFS.US,D,20200415,000000,19.326,20.064,19.132,19.754,345070,0
+GRFS.US,D,20200416,000000,19.908,20.938,19.637,20.617,604372,0
+GRFS.US,D,20200417,000000,20.395,20.589,19.908,20.307,1383615,0
+GRFS.US,D,20200420,000000,20.462,20.579,20.152,20.385,514335,0
+GRFS.US,D,20200421,000000,20.579,21.239,20.579,20.821,1482150,0
+GRFS.US,D,20200422,000000,20.773,20.773,19.734,19.948,423625,0
+GRFS.US,D,20200423,000000,19.987,20.288,19.724,19.908,910073,0
+GRFS.US,D,20200424,000000,20.045,20.094,19.53,19.647,588605,0
+GRFS.US,D,20200427,000000,20.201,20.52,19.967,20.122,761019,0
+GRFS.US,D,20200428,000000,20.249,20.395,20.025,20.191,824347,0
+GRFS.US,D,20200429,000000,20.288,20.482,19.967,20.122,1146033,0
+GRFS.US,D,20200430,000000,20.229,20.229,19.647,19.706,1110817,0
+GRFS.US,D,20200501,000000,19.502,19.676,18.821,19.249,305705,0
+GRFS.US,D,20200504,000000,19.55,19.55,19.035,19.249,922484,0
+GRFS.US,D,20200505,000000,19.288,19.589,19.074,19.462,238394,0
+GRFS.US,D,20200506,000000,19.609,19.609,18.579,19.025,340310,0
+GRFS.US,D,20200507,000000,19.21,19.21,18.52,18.52,423416,0
+GRFS.US,D,20200508,000000,18.938,19.239,18.773,19.171,210096,0
+GRFS.US,D,20200511,000000,19.171,19.54,18.987,19.413,317704,0
+GRFS.US,D,20200512,000000,19.385,19.385,18.88,18.91,464105,0
+GRFS.US,D,20200513,000000,19.142,19.395,17.201,18.977,475330,0
+GRFS.US,D,20200514,000000,19.025,19.278,18.667,19.025,418072,0
+GRFS.US,D,20200515,000000,18.958,19.122,18.53,18.744,451885,0
+GRFS.US,D,20200518,000000,19.259,19.967,19.259,19.754,655334,0
+GRFS.US,D,20200519,000000,19.627,19.977,19.559,19.744,1675002,0
+GRFS.US,D,20200520,000000,19.841,19.977,19.696,19.754,1117928,0
+GRFS.US,D,20200521,000000,20.112,20.365,19.928,20.191,506383,0
+GRFS.US,D,20200522,000000,20.045,20.278,19.773,20.006,810164,0
+GRFS.US,D,20200526,000000,19.773,19.997,19.346,19.51,1294632,0
+GRFS.US,D,20200527,000000,19.375,19.375,18.711,18.754,970254,0
+GRFS.US,D,20200528,000000,18.928,18.928,18.171,18.211,1514153,0
+GRFS.US,D,20200529,000000,18.928,18.928,18.298,18.375,1237909,0
+GRFS.US,D,20200601,000000,19.064,19.181,18.617,19.113,1234715,0
+GRFS.US,D,20200602,000000,19.007,19.609,18.9,19.53,732900,0
+GRFS.US,D,20200603,000000,19.395,19.395,19.084,19.113,1835681,0
+GRFS.US,D,20200604,000000,19.181,19.53,19.122,19.171,915963,0
+GRFS.US,D,20200605,000000,19.589,19.637,19.259,19.433,1130354,0
+GRFS.US,D,20200608,000000,19.316,19.433,18.696,19.025,1753993,0
+GRFS.US,D,20200609,000000,19.152,19.53,19.084,19.142,1583842,0
+GRFS.US,D,20200610,000000,19.356,19.599,18.793,19.152,1291368,0
+GRFS.US,D,20200611,000000,19.298,19.413,18.701,18.91,1575124,0
+GRFS.US,D,20200612,000000,19.035,19.219,18.419,18.657,814380,0
+GRFS.US,D,20200615,000000,18.463,18.647,18.414,18.617,809700,0
+GRFS.US,D,20200616,000000,18.948,19.025,18.676,18.773,1212939,0
+GRFS.US,D,20200617,000000,19.064,19.405,18.841,18.89,1415717,0
+GRFS.US,D,20200618,000000,19.288,19.346,18.958,19.132,835734,0
+GRFS.US,D,20200619,000000,19.113,19.686,18.831,18.91,987890,0
+GRFS.US,D,20200622,000000,19.064,19.405,18.87,19.405,956914,0
+GRFS.US,D,20200623,000000,19.647,19.647,19.094,19.219,13799261,0
+GRFS.US,D,20200624,000000,18.967,18.967,18.191,18.22,639439,0
+GRFS.US,D,20200625,000000,18.132,18.278,17.841,18.249,875025,0
+GRFS.US,D,20200626,000000,18.104,18.453,18.055,18.181,824434,0
+GRFS.US,D,20200629,000000,18.113,18.249,17.89,18.094,533519,0
+GRFS.US,D,20200630,000000,17.958,17.977,17.696,17.706,655586,0
+GRFS.US,D,20200701,000000,17.774,17.987,17.686,17.725,1018642,0
+GRFS.US,D,20200702,000000,17.91,18.395,17.91,18.152,577883,0
+GRFS.US,D,20200706,000000,18.55,18.715,18.492,18.492,624170,0
+GRFS.US,D,20200707,000000,18.405,18.482,18.094,18.152,766966,0
+GRFS.US,D,20200708,000000,18.201,18.443,17.948,18.045,605657,0
+GRFS.US,D,20200709,000000,18.035,18.211,17.861,18.074,430030,0
+GRFS.US,D,20200710,000000,18.22,18.239,17.9,18.016,577383,0
+GRFS.US,D,20200713,000000,18.229,18.497,18.016,18.113,452629,0
+GRFS.US,D,20200714,000000,18.269,18.657,18.211,18.657,461468,0
+GRFS.US,D,20200715,000000,19.113,19.162,18.87,18.89,527718,0
+GRFS.US,D,20200716,000000,18.977,19.201,18.967,19.152,2896779,0
+GRFS.US,D,20200717,000000,19.113,19.21,18.958,19.084,2073145,0
+GRFS.US,D,20200720,000000,19.821,19.997,19.502,19.569,802991,0
+GRFS.US,D,20200721,000000,19.52,19.52,19.02,19.084,509833,0
+GRFS.US,D,20200722,000000,19.385,19.482,19.162,19.239,405240,0
+GRFS.US,D,20200723,000000,19.356,19.356,18.744,18.861,1105763,0
+GRFS.US,D,20200724,000000,18.326,18.326,17.769,17.987,1589729,0
+GRFS.US,D,20200727,000000,17.987,18.414,17.89,18.298,1160143,0
+GRFS.US,D,20200728,000000,18.385,18.831,18.385,18.667,987155,0
+GRFS.US,D,20200729,000000,18.706,18.729,18.229,18.724,1141314,0
+GRFS.US,D,20200730,000000,18.269,18.754,18.045,18.744,1146579,0
+GRFS.US,D,20200731,000000,18.783,18.793,18.142,18.317,859129,0
+GRFS.US,D,20200803,000000,18.366,18.657,18.229,18.52,1023744,0
+GRFS.US,D,20200804,000000,18.502,18.609,18.326,18.423,475580,0
+GRFS.US,D,20200805,000000,18.453,18.482,18.065,18.104,1383625,0
+GRFS.US,D,20200806,000000,18.201,18.239,17.851,17.948,272864,0
+GRFS.US,D,20200807,000000,17.774,17.841,17.627,17.706,577456,0
+GRFS.US,D,20200810,000000,17.764,17.764,16.832,16.938,5042217,0
+GRFS.US,D,20200811,000000,17.502,17.696,17.405,17.463,1023772,0
+GRFS.US,D,20200812,000000,17.706,17.91,17.657,17.764,528647,0
+GRFS.US,D,20200813,000000,17.977,18.298,17.813,17.831,572703,0
+GRFS.US,D,20200814,000000,17.618,17.813,17.279,17.463,2086556,0
+GRFS.US,D,20200817,000000,17.53,17.744,17.482,17.57,2067197,0
+GRFS.US,D,20200818,000000,17.579,17.667,17.395,17.463,887376,0
+GRFS.US,D,20200819,000000,17.414,17.482,16.832,16.91,1741707,0
+GRFS.US,D,20200820,000000,16.822,16.919,16.453,16.599,2112903,0
+GRFS.US,D,20200821,000000,16.55,16.589,16.104,16.201,1823301,0
+GRFS.US,D,20200824,000000,17.336,17.336,16.075,16.201,2044619,0
+GRFS.US,D,20200825,000000,16.317,16.54,16.075,16.269,3305252,0
+GRFS.US,D,20200826,000000,16.443,16.443,15.803,15.813,1374234,0
+GRFS.US,D,20200827,000000,16.065,16.142,15.609,15.725,1747007,0
+GRFS.US,D,20200828,000000,15.851,15.89,15.366,15.502,1466360,0
+GRFS.US,D,20200831,000000,15.667,15.813,15.541,15.56,1057011,0
+GRFS.US,D,20200901,000000,15.541,15.696,15.172,15.337,973054,0
+GRFS.US,D,20200902,000000,15.366,15.642,15.327,15.531,753938,0
+GRFS.US,D,20200903,000000,15.56,15.696,15.133,15.249,780820,0
+GRFS.US,D,20200904,000000,15.182,15.308,14.735,14.948,784568,0
+GRFS.US,D,20200908,000000,15.424,15.725,15.289,15.405,1239272,0
+GRFS.US,D,20200909,000000,15.968,16.249,15.754,15.822,1144621,0
+GRFS.US,D,20200910,000000,15.929,15.978,15.036,15.143,1362114,0
+GRFS.US,D,20200911,000000,15.444,15.463,15.182,15.366,1372249,0
+GRFS.US,D,20200914,000000,15.803,16.288,15.769,16.065,2228964,0
+GRFS.US,D,20200915,000000,16.56,16.618,16.114,16.133,1175156,0
+GRFS.US,D,20200916,000000,16.366,16.463,16.123,16.133,891438,0
+GRFS.US,D,20200917,000000,16.133,16.356,15.981,16.191,862832,0
+GRFS.US,D,20200918,000000,16.142,16.22,15.502,15.687,1391912,0
+GRFS.US,D,20200921,000000,15.386,15.439,15.162,15.415,942145,0
+GRFS.US,D,20200922,000000,15.337,15.463,15.23,15.259,1702292,0
+GRFS.US,D,20200923,000000,15.249,15.813,15.249,15.774,1466459,0
+GRFS.US,D,20200924,000000,15.735,16.386,15.725,16.22,12600405,0
+GRFS.US,D,20200925,000000,15.988,16.201,15.948,16.085,3572320,0
+GRFS.US,D,20200928,000000,16.191,16.657,16.191,16.405,582563,0
+GRFS.US,D,20200929,000000,16.415,16.715,16.182,16.317,1103722,0
+GRFS.US,D,20200930,000000,16.376,16.91,16.376,16.841,1858096,0
+GRFS.US,D,20201001,000000,16.832,17.084,16.57,16.686,2399487,0
+GRFS.US,D,20201002,000000,16.793,16.91,16.57,16.57,1559284,0
+GRFS.US,D,20201005,000000,16.677,17.288,16.677,17.279,2107228,0
+GRFS.US,D,20201006,000000,17.376,17.686,17.308,17.405,1479228,0
+GRFS.US,D,20201007,000000,17.327,17.395,17.132,17.152,521080,0
+GRFS.US,D,20201008,000000,17.152,17.356,17.016,17.229,377275,0
+GRFS.US,D,20201009,000000,17.502,18.142,17.492,18.055,1206214,0
+GRFS.US,D,20201012,000000,17.987,18.201,17.851,18.055,809481,0
+GRFS.US,D,20201013,000000,17.871,18.074,17.871,17.958,1263016,0
+GRFS.US,D,20201014,000000,18.045,18.045,17.764,17.813,507342,0
+GRFS.US,D,20201015,000000,18.841,19.462,18.783,19.055,2702188,0
+GRFS.US,D,20201016,000000,18.928,19.191,18.482,18.502,1449898,0
+GRFS.US,D,20201019,000000,18.637,18.987,18.463,18.502,1006406,0
+GRFS.US,D,20201020,000000,18.861,19.298,18.686,18.958,1709419,0
+GRFS.US,D,20201021,000000,18.793,19.094,18.423,18.472,4656128,0
+GRFS.US,D,20201022,000000,18.201,18.249,17.55,17.667,2464918,0
+GRFS.US,D,20201023,000000,17.774,18.016,17.686,17.968,1326406,0
+GRFS.US,D,20201026,000000,17.871,18.104,17.502,17.512,1334058,0
+GRFS.US,D,20201027,000000,17.336,17.56,17.181,17.376,1440475,0
+GRFS.US,D,20201028,000000,17.007,17.201,16.754,16.822,1018103,0
+GRFS.US,D,20201029,000000,16.599,16.609,16.182,16.366,528043,0
+GRFS.US,D,20201030,000000,16.321,16.664,16.223,16.644,1078683,0
+GRFS.US,D,20201102,000000,16.693,17.007,16.595,16.88,645205,0
+GRFS.US,D,20201103,000000,16.958,17.115,16.831,16.958,593607,0
+GRFS.US,D,20201104,000000,17.203,17.632,17.085,17.242,757077,0
+GRFS.US,D,20201105,000000,17.762,18.115,17.615,18.056,924955,0
+GRFS.US,D,20201106,000000,18.507,18.566,17.938,18.056,577890,0
+GRFS.US,D,20201109,000000,18.869,19.428,18.742,19.212,1619401,0
+GRFS.US,D,20201110,000000,18.82,18.948,18.575,18.634,663832,0
+GRFS.US,D,20201111,000000,18.438,18.693,18.311,18.458,702909,0
+GRFS.US,D,20201112,000000,18.428,18.85,18.34,18.517,677169,0
+GRFS.US,D,20201113,000000,18.536,18.938,18.487,18.664,666091,0
+GRFS.US,D,20201116,000000,18.693,18.928,18.605,18.869,1046441,0
+GRFS.US,D,20201117,000000,18.507,18.84,18.33,18.664,758168,0
+GRFS.US,D,20201118,000000,18.624,18.732,18.389,18.507,610493,0
+GRFS.US,D,20201119,000000,18.389,18.899,18.291,18.83,1095338,0
+GRFS.US,D,20201120,000000,18.546,18.732,18.379,18.458,810183,0
+GRFS.US,D,20201123,000000,18.389,18.605,18.085,18.291,487093,0
+GRFS.US,D,20201124,000000,18.075,18.276,17.973,18.036,465601,0
+GRFS.US,D,20201125,000000,18.017,18.075,17.811,17.85,966442,0
+GRFS.US,D,20201127,000000,18.154,18.369,18.124,18.32,745852,0
+GRFS.US,D,20201130,000000,18.311,18.399,18.066,18.164,402414,0
+GRFS.US,D,20201201,000000,18.311,18.948,18.262,18.869,956136,0
+GRFS.US,D,20201202,000000,18.605,18.664,18.369,18.448,1282857,0
+GRFS.US,D,20201203,000000,18.507,18.551,18.301,18.399,542134,0
+GRFS.US,D,20201204,000000,18.379,18.507,18.35,18.468,674201,0
+GRFS.US,D,20201207,000000,18.262,18.306,17.977,18.046,1828503,0
+GRFS.US,D,20201208,000000,18.046,18.389,17.968,18.222,1040199,0
+GRFS.US,D,20201209,000000,18.36,18.389,18.075,18.222,815129,0
+GRFS.US,D,20201210,000000,18.507,18.732,18.389,18.654,419896,0
+GRFS.US,D,20201211,000000,18.35,18.517,18.213,18.369,404637,0
+GRFS.US,D,20201214,000000,18.644,18.909,18.33,18.468,536668,0
+GRFS.US,D,20201215,000000,18.673,18.762,18.487,18.624,693108,0
+GRFS.US,D,20201216,000000,18.752,18.811,18.585,18.752,667056,0
+GRFS.US,D,20201217,000000,18.84,19.33,18.811,19.281,647912,0
+GRFS.US,D,20201218,000000,19.124,19.173,18.967,19.124,831198,0
+GRFS.US,D,20201221,000000,18.703,18.82,18.517,18.742,511836,0
+GRFS.US,D,20201222,000000,18.781,18.781,18.438,18.556,533146,0
+GRFS.US,D,20201223,000000,18.575,18.575,18.286,18.468,787169,0
+GRFS.US,D,20201224,000000,18.575,18.575,18.213,18.281,98489,0
+GRFS.US,D,20201228,000000,18.281,18.409,18.066,18.075,318670,0
+GRFS.US,D,20201229,000000,18.291,18.419,17.919,17.948,471071,0
+GRFS.US,D,20201230,000000,18.242,18.301,18.046,18.134,273200,0
+GRFS.US,D,20201231,000000,18.164,18.203,17.938,18.075,357852,0
+GRFS.US,D,20210104,000000,18.271,18.624,18.183,18.575,497432,0
+GRFS.US,D,20210105,000000,18.517,18.562,18.281,18.458,452152,0
+GRFS.US,D,20210106,000000,18.35,18.997,18.35,18.83,567590,0
+GRFS.US,D,20210107,000000,18.507,18.977,18.448,18.889,501934,0
+GRFS.US,D,20210108,000000,18.85,19.257,18.781,19.212,889787,0
+GRFS.US,D,20210111,000000,18.752,19.262,18.703,19.144,536391,0
+GRFS.US,D,20210112,000000,18.909,19.144,18.536,18.762,963350,0
+GRFS.US,D,20210113,000000,18.644,18.972,18.605,18.869,426414,0
+GRFS.US,D,20210114,000000,18.673,19.183,18.624,18.771,517057,0
+GRFS.US,D,20210115,000000,18.82,18.918,18.703,18.703,776716,0
+GRFS.US,D,20210119,000000,20.006,20.085,19.222,19.389,1462387,0
+GRFS.US,D,20210120,000000,19.389,19.389,18.644,18.889,2064563,0
+GRFS.US,D,20210121,000000,19.271,19.34,18.703,18.948,853315,0
+GRFS.US,D,20210122,000000,18.482,18.958,18.448,18.673,1098636,0
+GRFS.US,D,20210125,000000,18.605,18.673,18.352,18.605,696532,0
+GRFS.US,D,20210126,000000,18.605,18.605,18.026,18.085,609352,0
+GRFS.US,D,20210127,000000,18.32,18.379,17.644,17.987,1618363,0
+GRFS.US,D,20210128,000000,17.772,18.075,17.497,17.576,1173239,0
+GRFS.US,D,20210129,000000,17.605,17.742,17.056,17.33,1402135,0
+GRFS.US,D,20210201,000000,17.095,17.399,17.046,17.154,1238747,0
+GRFS.US,D,20210202,000000,17.085,17.389,16.987,17.272,1275964,0
+GRFS.US,D,20210203,000000,17.095,17.84,17.056,17.497,528654,0
+GRFS.US,D,20210204,000000,17.174,17.272,16.919,16.948,913186,0
+GRFS.US,D,20210205,000000,17.134,17.134,16.86,16.889,461549,0
+GRFS.US,D,20210208,000000,16.664,17.203,16.634,17.066,514653,0
+GRFS.US,D,20210209,000000,16.948,17.105,16.811,16.84,616680,0
+GRFS.US,D,20210210,000000,16.909,17.085,16.762,16.772,1016132,0
+GRFS.US,D,20210211,000000,16.585,16.693,16.34,16.389,529929,0
+GRFS.US,D,20210212,000000,16.321,16.438,16.223,16.37,1087680,0
+GRFS.US,D,20210216,000000,16.429,16.517,16.242,16.262,743621,0
+GRFS.US,D,20210217,000000,16.252,16.409,16.095,16.331,496941,0
+GRFS.US,D,20210218,000000,16.076,16.086,15.708,15.841,843832,0
+GRFS.US,D,20210219,000000,16.086,16.105,15.791,15.87,938584,0
+GRFS.US,D,20210222,000000,15.811,15.899,15.576,15.586,485551,0
+GRFS.US,D,20210223,000000,15.772,15.887,15.507,15.772,889434,0
+GRFS.US,D,20210224,000000,15.488,15.586,15.321,15.409,896970,0
+GRFS.US,D,20210225,000000,15.772,16.203,15.713,16.046,1527065,0
+GRFS.US,D,20210226,000000,14.988,15.997,14.929,15.939,1567128,0
+GRFS.US,D,20210301,000000,15.929,16.429,15.87,16.154,1466812,0
+GRFS.US,D,20210302,000000,16.174,16.213,15.831,15.841,692755,0
+GRFS.US,D,20210303,000000,15.654,15.958,15.419,15.684,531249,0
+GRFS.US,D,20210304,000000,15.448,15.546,14.782,15.115,1951604,0
+GRFS.US,D,20210305,000000,14.978,15.87,14.762,15.644,933206,0
+GRFS.US,D,20210308,000000,15.017,15.497,14.694,14.929,1446270,0
+GRFS.US,D,20210309,000000,15.154,15.262,14.86,14.86,916056,0
+GRFS.US,D,20210310,000000,14.831,14.939,14.517,14.85,941677,0
+GRFS.US,D,20210311,000000,15.537,15.782,15.419,15.703,944950,0
+GRFS.US,D,20210312,000000,16.135,16.174,15.537,15.762,997572,0
+GRFS.US,D,20210315,000000,15.899,16.105,15.49,15.733,1277295,0
+GRFS.US,D,20210316,000000,15.85,16.184,15.567,15.791,647250,0
+GRFS.US,D,20210317,000000,15.791,16.311,15.791,16.242,436968,0
+GRFS.US,D,20210318,000000,16.154,16.331,15.86,15.89,1343495,0
+GRFS.US,D,20210319,000000,16.046,16.311,15.605,15.782,1218287,0
+GRFS.US,D,20210322,000000,15.782,15.909,15.595,15.684,698418,0
+GRFS.US,D,20210323,000000,16.174,16.468,16.017,16.448,1041375,0
+GRFS.US,D,20210324,000000,16.458,16.948,16.458,16.585,3274871,0
+GRFS.US,D,20210325,000000,16.801,17.105,16.801,17.095,965158,0
+GRFS.US,D,20210326,000000,17.448,17.576,17.046,17.262,1102782,0
+GRFS.US,D,20210329,000000,17.095,17.232,16.831,16.987,438044,0
+GRFS.US,D,20210330,000000,16.968,16.968,16.468,16.507,643512,0
+GRFS.US,D,20210331,000000,16.585,17.076,16.478,16.948,1000218,0
+GRFS.US,D,20210401,000000,17.027,17.027,15.88,16.291,1703819,0
+GRFS.US,D,20210405,000000,16.311,16.84,15.791,16.762,840181,0
+GRFS.US,D,20210406,000000,16.733,16.782,16.36,16.713,914886,0
+GRFS.US,D,20210407,000000,16.713,16.958,16.703,16.772,694982,0
+GRFS.US,D,20210408,000000,17.095,17.752,17.095,17.33,1179857,0
+GRFS.US,D,20210409,000000,17.365,17.674,17.193,17.644,1017710,0
+GRFS.US,D,20210412,000000,17.556,17.644,16.958,17.164,1276061,0
+GRFS.US,D,20210413,000000,17.35,17.615,17.311,17.497,620556,0
+GRFS.US,D,20210414,000000,17.321,17.674,17.321,17.507,791574,0
+GRFS.US,D,20210415,000000,17.497,18.036,17.497,17.909,817708,0
+GRFS.US,D,20210416,000000,17.507,17.821,17.468,17.625,952160,0
+GRFS.US,D,20210419,000000,17.742,18.575,17.742,18.036,628671,0
+GRFS.US,D,20210420,000000,17.909,17.909,17.576,17.84,583079,0
+GRFS.US,D,20210421,000000,17.86,17.86,17.674,17.772,314568,0
+GRFS.US,D,20210422,000000,17.703,18.281,17.703,18.232,435824,0
+GRFS.US,D,20210423,000000,18.33,18.34,17.546,17.634,370416,0
+GRFS.US,D,20210426,000000,17.83,18.124,17.693,17.821,280074,0
+GRFS.US,D,20210427,000000,17.644,17.919,17.566,17.811,450190,0
+GRFS.US,D,20210428,000000,17.86,17.948,17.497,17.546,378110,0
+GRFS.US,D,20210429,000000,17.507,17.654,17.321,17.409,789770,0
+GRFS.US,D,20210430,000000,17.174,17.801,17.174,17.301,538418,0
+GRFS.US,D,20210503,000000,17.644,17.693,16.811,16.889,866087,0
+GRFS.US,D,20210504,000000,17.595,17.811,17.231,17.615,886881,0
+GRFS.US,D,20210505,000000,17.625,17.928,17.399,17.546,517972,0
+GRFS.US,D,20210506,000000,17.477,17.791,17.33,17.615,274971,0
+GRFS.US,D,20210507,000000,17.732,17.968,17.732,17.87,252111,0
+GRFS.US,D,20210510,000000,18.105,18.276,18.095,18.232,279913,0
+GRFS.US,D,20210511,000000,17.948,18.468,17.948,18.291,373690,0
+GRFS.US,D,20210512,000000,17.86,18.164,17.683,17.762,321833,0
+GRFS.US,D,20210513,000000,17.644,18.232,17.448,18.017,485222,0
+GRFS.US,D,20210514,000000,18.095,18.428,18.046,18.369,270183,0
+GRFS.US,D,20210517,000000,18.213,18.566,17.791,18.32,247924,0
+GRFS.US,D,20210518,000000,18.409,18.673,18.232,18.566,482561,0
+GRFS.US,D,20210519,000000,18.311,18.664,18.095,18.536,582366,0
+GRFS.US,D,20210520,000000,18.428,18.566,17.84,18.154,831453,0
+GRFS.US,D,20210521,000000,18.066,18.35,17.87,18.34,613558,0
+GRFS.US,D,20210524,000000,18.33,18.35,17.948,17.977,316578,0
+GRFS.US,D,20210525,000000,18.007,18.35,17.948,18.281,276633,0
+GRFS.US,D,20210526,000000,18.311,18.311,17.899,17.997,542781,0
+GRFS.US,D,20210527,000000,18.017,18.056,16.821,17.252,953206,0
+GRFS.US,D,20210528,000000,17.301,17.419,17.056,17.144,935783,0
+GRFS.US,D,20210601,000000,17.448,17.762,16.801,17.164,928715,0
+GRFS.US,D,20210602,000000,16.978,17.595,16.831,17.105,467302,0
+GRFS.US,D,20210603,000000,17.11,17.11,16.68,16.76,489232,0
+GRFS.US,D,20210604,000000,16.76,16.9,16.64,16.88,280528,0
+GRFS.US,D,20210607,000000,16.83,17.34,16.755,17.12,348342,0
+GRFS.US,D,20210608,000000,17.19,17.22,17.04,17.16,601171,0
+GRFS.US,D,20210609,000000,17.21,17.47,17.21,17.42,318434,0
+GRFS.US,D,20210610,000000,17.34,17.71,17.3,17.65,446264,0
+GRFS.US,D,20210611,000000,18.92,19.07,18.25,18.7,3059771,0
+GRFS.US,D,20210614,000000,18.69,18.77,18.36,18.4,1114302,0
+GRFS.US,D,20210615,000000,18.4,18.45,18.25,18.26,418846,0
+GRFS.US,D,20210616,000000,18.28,18.49,18.08,18.24,438612,0
+GRFS.US,D,20210617,000000,18.19,18.45,18.19,18.37,693615,0
+GRFS.US,D,20210618,000000,18.34,18.34,17.66,17.83,1462952,0
+GRFS.US,D,20210621,000000,17.87,18.14,17.65,18,516464,0
+GRFS.US,D,20210622,000000,17.675,17.96,17.36,17.57,700999,0
+GRFS.US,D,20210623,000000,17.5,17.5,17.18,17.34,345380,0
+GRFS.US,D,20210624,000000,17.42,17.57,17.245,17.49,284901,0
+GRFS.US,D,20210625,000000,17.54,17.86,17.495,17.81,533925,0
+GRFS.US,D,20210628,000000,17.8,17.89,17.52,17.81,237766,0
+GRFS.US,D,20210629,000000,17.89,17.89,17.44,17.46,370660,0
+GRFS.US,D,20210630,000000,17.58,17.71,17.32,17.35,661759,0
+GRFS.US,D,20210701,000000,17.23,17.38,17.19,17.3,432654,0
+GRFS.US,D,20210702,000000,17.45,17.45,17.03,17.28,393433,0
+GRFS.US,D,20210706,000000,17.17,17.24,17,17.14,655311,0
+GRFS.US,D,20210707,000000,17.06,17.09,16.9,16.93,421452,0
+GRFS.US,D,20210708,000000,16.83,16.97,16.59,16.76,408366,0
+GRFS.US,D,20210709,000000,16.67,16.76,16.515,16.65,307869,0
+GRFS.US,D,20210712,000000,16.7,16.7,16.47,16.49,317252,0
+GRFS.US,D,20210713,000000,16.35,16.35,15.76,16.05,663617,0
+GRFS.US,D,20210714,000000,16.03,16.03,15.78,15.85,398160,0
+GRFS.US,D,20210715,000000,15.78,15.93,15.76,15.87,1207609,0
+GRFS.US,D,20210716,000000,15.82,15.98,15.64,15.68,1635404,0
+GRFS.US,D,20210719,000000,15.55,15.59,15.2,15.27,953935,0
+GRFS.US,D,20210720,000000,15.26,15.38,15.2,15.32,921827,0
+GRFS.US,D,20210721,000000,15.37,15.37,15.24,15.3,1302677,0
+GRFS.US,D,20210722,000000,15.27,15.41,15.13,15.15,861163,0
+GRFS.US,D,20210723,000000,15.18,15.435,15.15,15.2,713122,0
+GRFS.US,D,20210726,000000,15.17,15.27,15.1,15.19,437576,0
+GRFS.US,D,20210727,000000,15.11,15.12,14.92,14.94,457908,0
+GRFS.US,D,20210728,000000,14.93,15.35,14.93,15.3,876426,0
+GRFS.US,D,20210729,000000,16.33,16.425,15.41,15.57,1175315,0
+GRFS.US,D,20210730,000000,15.42,15.89,15.18,15.21,755638,0
+GRFS.US,D,20210802,000000,15.22,15.53,15.22,15.25,1512603,0
+GRFS.US,D,20210803,000000,15.3,15.4,15.17,15.21,637996,0
+GRFS.US,D,20210804,000000,15.3,15.36,15.17,15.25,649204,0
+GRFS.US,D,20210805,000000,15.2,15.25,15.06,15.14,230790,0
+GRFS.US,D,20210806,000000,15.04,15.1,14.8,14.9,326987,0
+GRFS.US,D,20210809,000000,14.86,14.95,14.84,14.88,617617,0
+GRFS.US,D,20210810,000000,14.87,14.918,14.675,14.69,1051418,0
+GRFS.US,D,20210811,000000,14.67,14.83,14.59,14.59,985356,0
+GRFS.US,D,20210812,000000,14.65,14.73,14.22,14.29,1814934,0
+GRFS.US,D,20210813,000000,14.3,14.4,14.07,14.29,1793721,0
+GRFS.US,D,20210816,000000,14.36,14.4,14.13,14.32,768324,0
+GRFS.US,D,20210817,000000,14.2,14.345,14.16,14.3,861821,0
+GRFS.US,D,20210818,000000,14.35,14.61,14.28,14.38,978031,0
+GRFS.US,D,20210819,000000,14.52,14.88,14.52,14.68,868802,0
+GRFS.US,D,20210820,000000,14.75,15.1,14.75,15.01,580913,0
+GRFS.US,D,20210823,000000,14.5301,15.01,14.5301,14.89,483985,0
+GRFS.US,D,20210824,000000,14.93,14.93,14.59,14.6,586243,0
+GRFS.US,D,20210825,000000,14.55,14.62,14.48,14.54,1484378,0
+GRFS.US,D,20210826,000000,14.43,14.45,14.14,14.16,542314,0
+GRFS.US,D,20210827,000000,14.16,14.39,14.15,14.3,373579,0
+GRFS.US,D,20210830,000000,14.26,14.44,14.2,14.29,363075,0
+GRFS.US,D,20210831,000000,14.31,14.63,14.31,14.49,378341,0
+GRFS.US,D,20210901,000000,14.55,14.69,14.51,14.52,540498,0
+GRFS.US,D,20210902,000000,14.64,14.85,14.64,14.78,644866,0
+GRFS.US,D,20210903,000000,14.74,14.85,14.63,14.72,295296,0
+GRFS.US,D,20210907,000000,14.64,14.64,14.16,14.32,797308,0
+GRFS.US,D,20210908,000000,14.35,14.57,14.1749,14.51,891750,0
+GRFS.US,D,20210909,000000,14.45,14.61,14.32,14.38,834548,0
+GRFS.US,D,20210910,000000,14.37,14.45,14.05,14.07,767978,0
+GRFS.US,D,20210913,000000,14.18,14.55,14.18,14.32,446781,0
+GRFS.US,D,20210914,000000,14.45,14.75,14.31,14.34,370278,0
+GRFS.US,D,20210915,000000,14.51,14.77,14.01,14.23,770715,0
+GRFS.US,D,20210916,000000,14.23,14.51,14.1499,14.45,524043,0
+GRFS.US,D,20210917,000000,14.73,15.71,14.72,15.39,1646260,0
+GRFS.US,D,20210920,000000,15.14,15.63,15.03,15.41,666307,0
+GRFS.US,D,20210921,000000,15.44,15.61,15.37,15.6,499262,0
+GRFS.US,D,20210922,000000,15.49,15.56,15.22,15.29,248241,0
+GRFS.US,D,20210923,000000,15.28,15.52,15.2,15.36,401194,0
+GRFS.US,D,20210924,000000,15.26,15.35,15.145,15.29,330155,0
+GRFS.US,D,20210927,000000,15.31,15.9,15.31,15.82,2266643,0
+GRFS.US,D,20210928,000000,15.62,15.62,14.945,15.17,1083455,0
+GRFS.US,D,20210929,000000,15.15,15.15,14.88,14.92,626507,0
+GRFS.US,D,20210930,000000,14.91,14.91,14.51,14.61,407650,0
+GRFS.US,D,20211001,000000,14.6,14.94,14.6,14.9,499787,0
+GRFS.US,D,20211004,000000,15,15.36,15,15.27,577391,0
+GRFS.US,D,20211005,000000,15.25,15.25,14.9,14.9,722874,0
+GRFS.US,D,20211006,000000,14.99,15.01,14.46,14.61,610802,0
+GRFS.US,D,20211007,000000,14.61,14.94,14.49,14.94,761786,0
+GRFS.US,D,20211008,000000,14.84,14.84,14.34,14.45,398690,0
+GRFS.US,D,20211011,000000,14.52,14.52,14.01,14.09,487937,0
+GRFS.US,D,20211012,000000,14.01,14.16,13.57,13.67,878691,0
+GRFS.US,D,20211013,000000,13.68,14.0698,13.68,13.9,560035,0
+GRFS.US,D,20211014,000000,14.03,14.34,14.03,14.15,583276,0
+GRFS.US,D,20211015,000000,14.19,14.33,14.05,14.22,1383717,0
+GRFS.US,D,20211018,000000,14.07,14.09,13.74,13.79,609529,0
+GRFS.US,D,20211019,000000,13.69,13.8,13.525,13.6,673914,0
+GRFS.US,D,20211020,000000,13.71,13.87,13.69,13.82,413262,0
+GRFS.US,D,20211021,000000,13.621,13.98,13.621,13.87,294150,0
+GRFS.US,D,20211022,000000,13.87,13.96,13.69,13.76,539381,0
+GRFS.US,D,20211025,000000,13.7,13.77,13.57,13.66,532292,0
+GRFS.US,D,20211026,000000,13.74,13.74,13.46,13.52,874078,0
+GRFS.US,D,20211027,000000,13.46,13.52,13.3,13.31,382032,0
+GRFS.US,D,20211028,000000,13.36,13.4,13.23,13.27,280558,0
+GRFS.US,D,20211029,000000,13.24,13.26,13.055,13.11,235659,0
+GRFS.US,D,20211101,000000,13.08,13.3,13.08,13.16,548034,0
+GRFS.US,D,20211102,000000,13.2,13.29,13.04,13.09,518537,0
+GRFS.US,D,20211103,000000,13.12,13.1295,12.8775,12.93,748430,0
+GRFS.US,D,20211104,000000,12.83,12.83,12.47,12.49,614730,0
+GRFS.US,D,20211105,000000,12.4,12.42,12.22,12.22,631841,0
+GRFS.US,D,20211108,000000,12.26,12.51,12.16,12.5,628195,0
+GRFS.US,D,20211109,000000,12.76,12.76,12.3,12.3,453769,0
+GRFS.US,D,20211110,000000,12.3,12.35,12.26,12.3,490638,0
+GRFS.US,D,20211111,000000,12.26,12.27,12,12.05,381967,0
+GRFS.US,D,20211112,000000,12.09,12.09,11.93,11.98,289357,0
+GRFS.US,D,20211115,000000,12.01,12.085,11.8,11.83,632917,0
+GRFS.US,D,20211116,000000,12.07,12.11,12.01,12.11,2004812,0
+GRFS.US,D,20211117,000000,12.1,12.97,12.1,12.55,1225895,0
+GRFS.US,D,20211118,000000,12.25,12.25,11.85,12.06,767883,0
+GRFS.US,D,20211119,000000,11.76,11.93,11.72,11.88,563858,0
+GRFS.US,D,20211122,000000,11.85,11.905,11.55,11.68,493206,0
+GRFS.US,D,20211123,000000,11.5,11.62,11.415,11.59,825177,0
+GRFS.US,D,20211124,000000,11.55,11.58,11.308,11.5,1698810,0
+GRFS.US,D,20211126,000000,11.42,11.51,10.86,10.91,682670,0
+GRFS.US,D,20211129,000000,10.99,11.06,10.85,11.05,572211,0
+GRFS.US,D,20211130,000000,10.96,10.96,10.48,10.73,1313729,0
+GRFS.US,D,20211201,000000,10.72,10.78,10.51,10.56,935148,0
+GRFS.US,D,20211202,000000,10.54,10.9,10.255,10.42,505382,0
+GRFS.US,D,20211203,000000,10.47,10.55,10.36,10.51,576636,0
+GRFS.US,D,20211206,000000,10.1,10.52,10.1,10.45,1700773,0
+GRFS.US,D,20211207,000000,10.53,10.86,10.4,10.86,970600,0
+GRFS.US,D,20211208,000000,10.67,10.72,10.38,10.69,1193813,0
+GRFS.US,D,20211209,000000,10.76,10.76,10.38,10.41,1042678,0
+GRFS.US,D,20211210,000000,10.43,10.51,10.32,10.42,538202,0
+GRFS.US,D,20211213,000000,10.4,10.53,10.21,10.21,772368,0
+GRFS.US,D,20211214,000000,10.34,10.82,10.34,10.63,1045045,0
+GRFS.US,D,20211215,000000,10.64,10.64,10.38,10.5,695616,0
+GRFS.US,D,20211216,000000,10.55,10.78,10.55,10.6,740532,0
+GRFS.US,D,20211217,000000,10.61,11.26,10.61,11.16,1320710,0
+GRFS.US,D,20211220,000000,10.81,10.92,10.67,10.72,671262,0
+GRFS.US,D,20211221,000000,10.8,11.09,10.7,10.97,649309,0
+GRFS.US,D,20211222,000000,10.9,10.95,10.68,10.81,925633,0
+GRFS.US,D,20211223,000000,10.84,11.21,10.76,11.19,623314,0
+GRFS.US,D,20211227,000000,11.24,11.62,11.24,11.42,741304,0
+GRFS.US,D,20211228,000000,11.28,11.62,11.23,11.27,601111,0
+GRFS.US,D,20211229,000000,11.25,11.39,11.22,11.36,523087,0
+GRFS.US,D,20211230,000000,11.33,11.52,11.22,11.38,463920,0
+GRFS.US,D,20211231,000000,11.31,11.44,11.158,11.23,294988,0
+GRFS.US,D,20220103,000000,11.32,11.7,11.24,11.64,704426,0
+GRFS.US,D,20220104,000000,11.48,11.48,11.09,11.28,598880,0
+GRFS.US,D,20220105,000000,11.23,11.3654,11.045,11.23,603006,0
+GRFS.US,D,20220106,000000,11.29,11.55,11.26,11.3,748103,0
+GRFS.US,D,20220107,000000,11.4,11.56,11.27,11.39,806224,0
+GRFS.US,D,20220110,000000,11.31,12.15,11.31,12.04,905195,0
+GRFS.US,D,20220111,000000,12.49,12.49,12.05,12.3,1128991,0
+GRFS.US,D,20220112,000000,12.29,12.39,11.83,11.98,1060873,0
+GRFS.US,D,20220113,000000,11.95,12.15,11.835,12.08,806677,0
+GRFS.US,D,20220114,000000,12.14,12.685,12.11,12.63,657831,0
+GRFS.US,D,20220118,000000,12.42,12.58,12.36,12.53,1555008,0
+GRFS.US,D,20220119,000000,12.53,12.54,12.24,12.46,1093228,0
+GRFS.US,D,20220120,000000,12.61,12.685,12.44,12.53,1040906,0
+GRFS.US,D,20220121,000000,12.4,12.52,12.09,12.33,1129879,0
+GRFS.US,D,20220124,000000,11.94,12.04,11.35,12,1502315,0
+GRFS.US,D,20220125,000000,11.82,11.96,11.54,11.92,1286983,0
+GRFS.US,D,20220126,000000,12.03,12.03,11.75,11.78,922528,0
+GRFS.US,D,20220127,000000,11.48,11.79,11.42,11.68,1406309,0
+GRFS.US,D,20220128,000000,11.53,11.7,11.32,11.68,1310799,0
+GRFS.US,D,20220131,000000,11.51,11.855,11.38,11.74,964579,0
+GRFS.US,D,20220201,000000,11.74,12.06,11.63,12.02,995039,0
+GRFS.US,D,20220202,000000,12.35,12.3899,11.77,11.97,932744,0
+GRFS.US,D,20220203,000000,11.99,12,11.755,11.92,827713,0
+GRFS.US,D,20220204,000000,11.88,11.89,11.5,11.87,490385,0
+GRFS.US,D,20220207,000000,11.5,11.54,11.155,11.27,1092660,0
+GRFS.US,D,20220208,000000,11.28,11.39,11.1,11.28,867629,0
+GRFS.US,D,20220209,000000,11.45,11.45,11.29,11.34,688861,0
+GRFS.US,D,20220210,000000,11.29,11.38,11.01,11.13,779579,0
+GRFS.US,D,20220211,000000,11.13,11.15,10.85,10.88,432313,0
+GRFS.US,D,20220214,000000,10.86,10.91,10.68,10.76,457417,0
+GRFS.US,D,20220215,000000,10.82,11.16,10.81,11.06,827505,0
+GRFS.US,D,20220216,000000,11.21,11.27,11.09,11.25,496709,0
+GRFS.US,D,20220217,000000,11.19,11.19,10.94,11.05,422956,0
+GRFS.US,D,20220218,000000,11.04,11.24,11.01,11.2,549893,0
+GRFS.US,D,20220222,000000,11.39,11.55,11.27,11.34,773734,0
+GRFS.US,D,20220223,000000,11.86,11.87,11.45,11.57,1021713,0
+GRFS.US,D,20220224,000000,11.37,11.46,11.075,11.31,719505,0
+GRFS.US,D,20220225,000000,11.63,11.83,11.5,11.63,698444,0
+GRFS.US,D,20220228,000000,12.14,12.58,11.96,12.36,1040983,0
+GRFS.US,D,20220301,000000,12.82,12.91,12.26,12.33,1267242,0
+GRFS.US,D,20220302,000000,12.52,12.83,12.5,12.73,951261,0
+GRFS.US,D,20220303,000000,12.39,12.39,11.52,11.77,1021531,0
+GRFS.US,D,20220304,000000,11.33,11.57,11.08,11.17,1131857,0
+GRFS.US,D,20220307,000000,11.63,11.85,11.135,11.29,1249209,0
+GRFS.US,D,20220308,000000,11.03,11.15,10.745,10.95,722997,0
+GRFS.US,D,20220309,000000,11.12,11.54,11.04,11.48,543571,0
+GRFS.US,D,20220310,000000,11.41,11.49,11.225,11.27,334081,0
+GRFS.US,D,20220311,000000,11.42,11.42,11.1,11.11,459327,0
+GRFS.US,D,20220314,000000,11.16,11.49,11.16,11.25,583567,0
+GRFS.US,D,20220315,000000,11.14,11.18,10.63,10.72,857832,0
+GRFS.US,D,20220316,000000,10.81,11.03,10.8,11.01,841578,0
+GRFS.US,D,20220317,000000,11.01,11.32,11.01,11.23,847660,0
+GRFS.US,D,20220318,000000,10.91,11.26,10.91,11.21,879183,0
+GRFS.US,D,20220321,000000,10.94,11,10.77,10.89,613299,0
+GRFS.US,D,20220322,000000,10.95,11.175,10.91,11.08,749628,0
+GRFS.US,D,20220323,000000,10.89,11,10.3673,10.37,1420771,0
+GRFS.US,D,20220324,000000,10.44,10.545,10.31,10.38,1225165,0
+GRFS.US,D,20220325,000000,10.56,10.815,10.465,10.53,694575,0
+GRFS.US,D,20220328,000000,10.52,10.62,10.345,10.57,702174,0
+GRFS.US,D,20220329,000000,10.7,10.87,10.61,10.75,622110,0
+GRFS.US,D,20220330,000000,10.76,12.78,10.76,11.81,5560669,0
+GRFS.US,D,20220331,000000,11.82,12.18,11.67,11.68,1603666,0
+GRFS.US,D,20220401,000000,11.88,12.1,11.755,11.93,1494942,0
+GRFS.US,D,20220404,000000,12.17,12.4,12.095,12.17,1118550,0
+GRFS.US,D,20220405,000000,12.26,12.44,11.83,11.85,999864,0
+GRFS.US,D,20220406,000000,11.7975,11.98,11.49,11.5,1112239,0
+GRFS.US,D,20220407,000000,11.54,11.69,11.18,11.4,1234826,0
+GRFS.US,D,20220408,000000,11.41,11.52,11.29,11.32,821296,0
+GRFS.US,D,20220411,000000,11.27,11.41,10.765,10.96,1370270,0
+GRFS.US,D,20220412,000000,10.95,10.985,10.705,10.81,945611,0
+GRFS.US,D,20220413,000000,10.75,10.95,10.63,10.78,1388589,0
+GRFS.US,D,20220414,000000,10.79,10.87,10.68,10.76,2083267,0
+GRFS.US,D,20220418,000000,10.63,10.93,10.48,10.6,606450,0
+GRFS.US,D,20220419,000000,10.7,10.97,10.7,10.94,1029894,0
+GRFS.US,D,20220420,000000,11.21,11.32,11.1,11.14,1071642,0
+GRFS.US,D,20220421,000000,11.35,11.61,11.24,11.28,796015,0
+GRFS.US,D,20220422,000000,11.19,11.38,10.96,11.03,884780,0
+GRFS.US,D,20220425,000000,11.21,11.575,11.18,11.32,1212291,0
+GRFS.US,D,20220426,000000,11.36,11.51,10.84,10.88,2047163,0
+GRFS.US,D,20220427,000000,10.8,10.92,10.6443,10.71,775348,0
+GRFS.US,D,20220428,000000,11.02,11.12,10.89,11.08,505654,0
+GRFS.US,D,20220429,000000,10.96,11.115,10.73,10.73,598503,0
+GRFS.US,D,20220502,000000,10.94,11.17,10.62,10.79,703929,0
+GRFS.US,D,20220503,000000,10.97,11.23,10.97,11.15,807521,0
+GRFS.US,D,20220504,000000,11.17,11.44,11.06,11.39,536344,0
+GRFS.US,D,20220505,000000,11.45,11.52,11.21,11.29,610955,0
+GRFS.US,D,20220506,000000,11.92,12.665,11.92,12.56,1175773,0
+GRFS.US,D,20220509,000000,11.88,12.12,11.6,11.83,2007267,0
+GRFS.US,D,20220510,000000,11.93,12.28,11.92,11.96,1159279,0
+GRFS.US,D,20220511,000000,12.26,12.73,12.16,12.55,1520316,0
+GRFS.US,D,20220512,000000,12.42,12.64,12.32,12.52,912367,0
+GRFS.US,D,20220513,000000,12.69,13,12.61,12.96,664245,0
+GRFS.US,D,20220516,000000,12.89,13.15,12.84,13.14,594090,0
+GRFS.US,D,20220517,000000,12.95,13.08,12.85,12.92,612017,0
+GRFS.US,D,20220518,000000,12.83,13.13,12.77,12.96,1229820,0
+GRFS.US,D,20220519,000000,12.9,13.245,12.875,13.08,574884,0
+GRFS.US,D,20220520,000000,13.01,13.14,12.8,13.07,578659,0
+GRFS.US,D,20220523,000000,13.08,13.2,13.01,13.13,764801,0
+GRFS.US,D,20220524,000000,13.12,13.34,13.085,13.28,580954,0
+GRFS.US,D,20220525,000000,13.15,13.2,12.875,13.07,703581,0
+GRFS.US,D,20220526,000000,13.15,13.245,13.115,13.2,750316,0
+GRFS.US,D,20220527,000000,13.18,13.19,12.995,13.11,506058,0
+GRFS.US,D,20220531,000000,13,13.05,12.81,12.88,1278985,0
+GRFS.US,D,20220601,000000,12.85,12.87,12.46,12.59,1293583,0
+GRFS.US,D,20220602,000000,12.37,13.08,12.265,12.88,781758,0
+GRFS.US,D,20220603,000000,12.53,12.76,12.37,12.58,484065,0
+GRFS.US,D,20220606,000000,12.76,12.86,12.67,12.79,434880,0
+GRFS.US,D,20220607,000000,12.67,12.89,12.65,12.79,383573,0
+GRFS.US,D,20220608,000000,12.73,12.91,12.73,12.78,379352,0
+GRFS.US,D,20220609,000000,12.63,12.77,12.55,12.59,468967,0
+GRFS.US,D,20220610,000000,12.34,12.34,11.93,11.93,389431,0
+GRFS.US,D,20220613,000000,11.48,11.92,11.48,11.81,1008417,0
+GRFS.US,D,20220614,000000,11.57,11.88,11.31,11.4,613313,0
+GRFS.US,D,20220615,000000,11.45,11.525,11.27,11.41,553185,0
+GRFS.US,D,20220616,000000,11.16,11.4,11.16,11.31,418004,0
+GRFS.US,D,20220617,000000,11.42,11.64,11.31,11.57,869732,0
+GRFS.US,D,20220621,000000,11.69,11.77,11.41,11.47,877402,0
+GRFS.US,D,20220622,000000,11.42,11.7,11.13,11.54,361594,0
+GRFS.US,D,20220623,000000,11.59,11.915,11.59,11.9,597911,0
+GRFS.US,D,20220624,000000,11.92,12.02,11.82,11.99,476902,0
+GRFS.US,D,20220627,000000,12,13.095,11.84,12.86,1046135,0
+GRFS.US,D,20220628,000000,12.67,12.67,12.27,12.3,573425,0
+GRFS.US,D,20220629,000000,11.41,11.45,11.08,11.3,1178253,0
+GRFS.US,D,20220630,000000,11.72,11.98,11.6,11.88,1138770,0
+GRFS.US,D,20220701,000000,11.74,12.5,11.74,12.49,930552,0
+GRFS.US,D,20220705,000000,11.69,11.99,11.61,11.97,1282856,0
+GRFS.US,D,20220706,000000,11.52,11.52,10.775,11.2,1958789,0
+GRFS.US,D,20220707,000000,11.4,11.4,11.02,11.12,784036,0
+GRFS.US,D,20220708,000000,11,11,10.79,10.95,912049,0
+GRFS.US,D,20220711,000000,10.94,11.22,10.87,11.04,859476,0
+GRFS.US,D,20220712,000000,10.83,10.83,10.55,10.57,954175,0
+GRFS.US,D,20220713,000000,10.37,10.54,10.21,10.39,767190,0
+GRFS.US,D,20220714,000000,10.18,10.18,9.61,9.68,2131604,0
+GRFS.US,D,20220715,000000,10.3599,10.3599,9.92,10.14,1348157,0
+GRFS.US,D,20220718,000000,10.14,10.43,10.14,10.31,851800,0
+GRFS.US,D,20220719,000000,10.44,10.68,10.44,10.62,622648,0
+GRFS.US,D,20220720,000000,10.63,10.67,10.47,10.6,790662,0
+GRFS.US,D,20220721,000000,10.48,10.595,10.372,10.5,530303,0
+GRFS.US,D,20220722,000000,10.63,10.65,10.45,10.56,723505,0
+GRFS.US,D,20220725,000000,10.56,10.57,10.41,10.56,566030,0
+GRFS.US,D,20220726,000000,10.59,10.7191,10.53,10.62,745203,0
+GRFS.US,D,20220727,000000,10.6,10.645,10.45,10.6,654117,0
+GRFS.US,D,20220728,000000,9.54,9.9876,9.22,9.52,1540309,0
+GRFS.US,D,20220729,000000,9.45,9.45,8.88,8.88,1819532,0
+GRFS.US,D,20220801,000000,8.93,9.01,8.565,8.6,1866707,0
+GRFS.US,D,20220802,000000,8.55,8.55,8.285,8.29,1536494,0
+GRFS.US,D,20220803,000000,8.62,8.86,8.41,8.57,2299977,0
+GRFS.US,D,20220804,000000,8.81,9.17,8.8,9.09,1126272,0
+GRFS.US,D,20220805,000000,9.15,9.15,8.86,8.9,941109,0
+GRFS.US,D,20220808,000000,9.24,9.24,8.94,8.96,855863,0
+GRFS.US,D,20220809,000000,8.96,9.04,8.78,8.82,1479792,0
+GRFS.US,D,20220810,000000,8.9,8.97,8.765,8.97,557129,0
+GRFS.US,D,20220811,000000,8.91,9.135,8.91,8.98,593104,0
+GRFS.US,D,20220812,000000,8.97,9.06,8.96,9,479976,0
+GRFS.US,D,20220815,000000,8.9,8.95,8.855,8.92,623956,0
+GRFS.US,D,20220816,000000,8.92,8.95,8.79,8.84,738488,0
+GRFS.US,D,20220817,000000,8.77,8.7895,8.58,8.66,471029,0
+GRFS.US,D,20220818,000000,8.62,8.62,8.33,8.38,820099,0
+GRFS.US,D,20220819,000000,8.38,8.53,8.34,8.43,489829,0
+GRFS.US,D,20220822,000000,8.3,8.37,8.255,8.33,919702,0
+GRFS.US,D,20220823,000000,8.21,8.21,8.03,8.16,1140018,0
+GRFS.US,D,20220824,000000,7.944,8.14,7.93,8.07,590001,0
+GRFS.US,D,20220825,000000,8.2,8.28,8.12,8.19,296410,0
+GRFS.US,D,20220826,000000,8.16,8.19,7.92,7.96,504986,0
+GRFS.US,D,20220829,000000,7.92,7.92,7.67,7.71,954112,0
+GRFS.US,D,20220830,000000,7.85,7.85,7.66,7.78,1058517,0
+GRFS.US,D,20220831,000000,7.81,7.97,7.72,7.77,873296,0
+GRFS.US,D,20220901,000000,7.57,7.82,7.53,7.74,868822,0
+GRFS.US,D,20220902,000000,7.7,7.75,7.615,7.63,701635,0
+GRFS.US,D,20220906,000000,7.56,7.72,7.39,7.6,987739,0
+GRFS.US,D,20220907,000000,7.57,7.785,7.46,7.78,835604,0
+GRFS.US,D,20220908,000000,7.8,8.22,7.66,8.18,2068565,0
+GRFS.US,D,20220909,000000,8.41,8.655,8.38,8.53,900455,0
+GRFS.US,D,20220912,000000,8.53,8.735,8.44,8.64,519402,0
+GRFS.US,D,20220913,000000,8.51,8.725,8.47,8.5,652020,0
+GRFS.US,D,20220914,000000,8.37,8.4799,8.18,8.24,491645,0
+GRFS.US,D,20220915,000000,8.26,8.37,8.22,8.37,2145334,0
+GRFS.US,D,20220916,000000,8.34,8.48,8.09,8.45,1663548,0
+GRFS.US,D,20220919,000000,8.45,8.45,8.03,8.27,1251652,0
+GRFS.US,D,20220920,000000,8.28,8.465,8.22,8.45,775037,0
+GRFS.US,D,20220921,000000,8.28,8.3,7.95,8.11,883822,0
+GRFS.US,D,20220922,000000,7.94,8.01,7.66,7.74,913605,0
+GRFS.US,D,20220923,000000,7.39,7.46,6.95,7.03,1409923,0
+GRFS.US,D,20220926,000000,7.02,7.17,6.575,6.91,1987432,0
+GRFS.US,D,20220927,000000,6.8,6.845,6.42,6.6,1743330,0
+GRFS.US,D,20220928,000000,6.6,6.6,6.33,6.49,1620029,0
+GRFS.US,D,20220929,000000,6.43,6.44,5.82,5.95,4144389,0
+GRFS.US,D,20220930,000000,6.18,6.43,6.05,6.16,3061224,0
+GRFS.US,D,20221003,000000,6.18,6.57,6.18,6.44,1602082,0
+GRFS.US,D,20221004,000000,6.37,6.87,6.37,6.86,1724815,0
+GRFS.US,D,20221005,000000,6.5,6.63,6.31,6.56,1593632,0
+GRFS.US,D,20221006,000000,6.49,6.5,6.33,6.41,1322174,0
+GRFS.US,D,20221007,000000,6.26,6.32,6.15,6.23,1019435,0
+GRFS.US,D,20221010,000000,6.2,6.21,6.04,6.08,1139153,0
+GRFS.US,D,20221011,000000,5.94,6.185,5.94,6.01,1499581,0
+GRFS.US,D,20221012,000000,5.93,6.0025,5.86,5.96,985472,0
+GRFS.US,D,20221013,000000,5.8,6.14,5.78,6.06,1150410,0
+GRFS.US,D,20221014,000000,6.13,6.17,5.99,6.14,1010242,0
+GRFS.US,D,20221017,000000,6.2,6.38,6.11,6.3,946775,0
+GRFS.US,D,20221018,000000,6.36,6.5,6.285,6.43,2164387,0
+GRFS.US,D,20221019,000000,6.15,6.18,6.01,6.05,1268837,0
+GRFS.US,D,20221020,000000,6.06,6.2,5.95,6,2131420,0
+GRFS.US,D,20221021,000000,5.74,6.22,5.71,6.08,8172066,0
+GRFS.US,D,20221024,000000,5.91,6.18,5.91,6.12,1380945,0
+GRFS.US,D,20221025,000000,6.11,6.21,6.06,6.1,1676544,0
+GRFS.US,D,20221026,000000,6.25,6.44,6.2275,6.42,1119734,0
+GRFS.US,D,20221027,000000,6.37,6.37,6.11,6.17,886229,0
+GRFS.US,D,20221028,000000,6.1,6.295,6.08,6.28,535753,0
+GRFS.US,D,20221031,000000,6.2,6.355,6.2,6.31,753364,0
+GRFS.US,D,20221101,000000,6.55,6.69,6.545,6.6,1298222,0
+GRFS.US,D,20221102,000000,6.57,6.63,6.43,6.49,981534,0
+GRFS.US,D,20221103,000000,6.46,6.46,6.35,6.38,1739829,0
+GRFS.US,D,20221104,000000,6.52,6.625,6.48,6.57,1105110,0
+GRFS.US,D,20221107,000000,6.65,7.08,6.65,6.99,1498297,0
+GRFS.US,D,20221108,000000,6.91,7.54,6.51,7.32,3766639,0
+GRFS.US,D,20221109,000000,7.27,7.37,7.04,7.19,1686253,0
+GRFS.US,D,20221110,000000,7.4,7.45,7.23,7.29,1258966,0
+GRFS.US,D,20221111,000000,7.43,8.22,7.43,8.18,2418986,0
+GRFS.US,D,20221114,000000,8.2,8.42,8.12,8.14,941076,0
+GRFS.US,D,20221115,000000,8.05,8.16,7.95,7.99,756426,0
+GRFS.US,D,20221116,000000,7.89,7.97,7.71,7.9,1267606,0
+GRFS.US,D,20221117,000000,7.58,7.58,7.42,7.58,1510017,0
+GRFS.US,D,20221118,000000,7.54,7.58,7.43,7.53,1831281,0
+GRFS.US,D,20221121,000000,7.53,7.87,7.455,7.81,857382,0
+GRFS.US,D,20221122,000000,7.8,8.14,7.685,7.98,1066566,0
+GRFS.US,D,20221123,000000,7.97,8.25,7.77,8.23,1511532,0
+GRFS.US,D,20221125,000000,8,8.17,7.93,8.17,548014,0
+GRFS.US,D,20221128,000000,8.07,8.14,7.84,7.91,861081,0
+GRFS.US,D,20221129,000000,7.82,7.87,7.7,7.78,946717,0
+GRFS.US,D,20221130,000000,7.91,8.16,7.8,8.15,846878,0
+GRFS.US,D,20221201,000000,8.17,8.515,8.17,8.31,1093507,0
+GRFS.US,D,20221202,000000,8.3,8.43,8.26,8.41,531126,0
+GRFS.US,D,20221205,000000,8.72,8.86,8.4,8.47,848346,0
+GRFS.US,D,20221206,000000,8.21,8.28,8.03,8.05,659168,0
+GRFS.US,D,20221207,000000,8.23,8.23,7.89,7.95,793425,0
+GRFS.US,D,20221208,000000,7.79,7.91,7.74,7.77,570461,0
+GRFS.US,D,20221209,000000,7.94,7.95,7.78,7.86,1046331,0
+GRFS.US,D,20221212,000000,7.93,7.95,7.75,7.82,1525737,0
+GRFS.US,D,20221213,000000,8.15,8.245,7.922,8.03,4008825,0
+GRFS.US,D,20221214,000000,8.25,8.4,8.12,8.26,1303189,0
+GRFS.US,D,20221215,000000,8.28,8.3,8.08,8.11,907261,0
+GRFS.US,D,20221216,000000,7.94,8.058,7.74,7.78,1497033,0
+GRFS.US,D,20221219,000000,7.69,7.81,7.575,7.62,729974,0
+GRFS.US,D,20221220,000000,7.53,7.8,7.53,7.68,1105896,0
+GRFS.US,D,20221221,000000,7.74,7.97,7.74,7.96,420984,0
+GRFS.US,D,20221222,000000,7.91,8.04,7.8575,8.02,488749,0
+GRFS.US,D,20221223,000000,8.07,8.23,8.02,8.12,606793,0
+GRFS.US,D,20221227,000000,8.05,8.25,7.985,8.13,499193,0
+GRFS.US,D,20221228,000000,8.14,8.21,8.03,8.04,424036,0
+GRFS.US,D,20221229,000000,8.06,8.66,8.06,8.53,1157073,0
+GRFS.US,D,20221230,000000,8.49,8.5,8.24,8.5,1026815,0
+GRFS.US,D,20230103,000000,8.65,8.85,8.58,8.74,757340,0
+GRFS.US,D,20230104,000000,8.92,9.21,8.755,9.2,1345064,0
+GRFS.US,D,20230105,000000,8.72,9.01,8.65,8.93,1087131,0
+GRFS.US,D,20230106,000000,8.91,8.96,8.77,8.95,573112,0
+GRFS.US,D,20230109,000000,9.1,9.14,8.76,8.92,1385397,0
+GRFS.US,D,20230110,000000,8.83,9.025,8.77,9.02,724484,0
+GRFS.US,D,20230111,000000,9.01,9.11,8.93,9.05,607994,0
+GRFS.US,D,20230112,000000,9.1,9.46,8.975,9.33,827297,0
+GRFS.US,D,20230113,000000,9.17,9.29,9.12,9.26,1061172,0
+GRFS.US,D,20230117,000000,9.22,9.22,9.025,9.08,741252,0
+GRFS.US,D,20230118,000000,9.39,9.419,9.14,9.21,1003739,0
+GRFS.US,D,20230119,000000,9.19,9.19,8.98,9.18,1054577,0
+GRFS.US,D,20230120,000000,9.11,9.26,9.07,9.2,3031127,0
+GRFS.US,D,20230123,000000,9.2,9.22,9.09,9.13,975193,0
+GRFS.US,D,20230124,000000,9.02,9.17,8.8873,8.95,771238,0
+GRFS.US,D,20230125,000000,9.09,9.22,9.055,9.22,957984,0
+GRFS.US,D,20230126,000000,9.36,9.36,9.12,9.16,655295,0
+GRFS.US,D,20230127,000000,9.13,9.245,9.13,9.23,497792,0
+GRFS.US,D,20230130,000000,9.16,9.16,8.96,9.01,331415,0
+GRFS.US,D,20230131,000000,8.91,9.11,8.83,9.11,431554,0
+GRFS.US,D,20230201,000000,9.19,9.34,9.12,9.33,801596,0
+GRFS.US,D,20230202,000000,9.66,9.98,9.58,9.62,1282744,0
+GRFS.US,D,20230203,000000,9.72,10.01,9.685,9.7,833128,0
+GRFS.US,D,20230206,000000,9.93,10.03,9.705,9.73,671323,0
+GRFS.US,D,20230207,000000,9.76,10.15,9.76,10.07,944325,0
+GRFS.US,D,20230208,000000,10.32,10.32,10.1,10.13,489425,0
+GRFS.US,D,20230209,000000,10.08,10.12,9.81,9.81,736629,0
+GRFS.US,D,20230210,000000,9.78,9.85,9.65,9.65,615491,0
+GRFS.US,D,20230213,000000,9.66,9.82,9.65,9.73,554466,0
+GRFS.US,D,20230214,000000,9.73,9.865,9.705,9.73,429194,0
+GRFS.US,D,20230215,000000,9.45,10.8,9.4101,10.69,1906249,0
+GRFS.US,D,20230216,000000,10.52,10.52,10.165,10.3,959584,0
+GRFS.US,D,20230217,000000,10.3,10.45,10.16,10.32,771860,0
+GRFS.US,D,20230221,000000,10.21,10.52,9.26,9.61,2729782,0
+GRFS.US,D,20230222,000000,9.31,9.39,9.155,9.25,671215,0
+GRFS.US,D,20230223,000000,9.21,9.29,9.11,9.28,692102,0
+GRFS.US,D,20230224,000000,9.14,9.14,8.91,9,530280,0
+GRFS.US,D,20230227,000000,8.92,9.34,8.92,9.19,751215,0
+GRFS.US,D,20230228,000000,8.55,8.71,8.251,8.66,1612515,0
+GRFS.US,D,20230301,000000,8.52,9.04,8.52,8.91,994918,0
+GRFS.US,D,20230302,000000,8.49,8.74,8.42,8.74,850829,0
+GRFS.US,D,20230303,000000,8.61,8.65,8.37,8.55,993712,0
+GRFS.US,D,20230306,000000,8.38,8.4,8.18,8.26,555629,0
+GRFS.US,D,20230307,000000,8.2,8.23,7.98,7.98,878447,0
+GRFS.US,D,20230308,000000,7.95,7.95,7.75,7.79,635679,0
+GRFS.US,D,20230309,000000,7.7,7.75,7.59,7.62,834069,0
+GRFS.US,D,20230310,000000,7.62,7.7,7.525,7.63,1197025,0
+GRFS.US,D,20230313,000000,7.5,7.67,7.34,7.64,1356175,0
+GRFS.US,D,20230314,000000,7.74,7.8,7.65,7.72,1201920,0
+GRFS.US,D,20230315,000000,7.16,7.48,7,7.45,2178815,0
+GRFS.US,D,20230316,000000,6.92,7,6.74,6.87,2183647,0
+GRFS.US,D,20230317,000000,6.81,6.87,6.685,6.71,3212055,0
+GRFS.US,D,20230320,000000,6.56,6.66,6.5,6.66,968995,0
+GRFS.US,D,20230321,000000,6.78,6.935,6.545,6.85,1189862,0
+GRFS.US,D,20230322,000000,6.91,6.91,6.65,6.65,574462,0
+GRFS.US,D,20230323,000000,6.79,7.18,6.79,6.93,1257143,0
+GRFS.US,D,20230324,000000,6.84,6.87,6.72,6.85,776392,0
+GRFS.US,D,20230327,000000,6.98,7.085,6.88,7.05,805360,0
+GRFS.US,D,20230328,000000,6.91,7.07,6.91,7.06,784963,0
+GRFS.US,D,20230329,000000,6.94,7.19,6.91,7.19,743828,0
+GRFS.US,D,20230330,000000,7.17,7.55,7.13,7.47,1192501,0
+GRFS.US,D,20230331,000000,7.26,7.455,7.14,7.37,1115588,0
+GRFS.US,D,20230403,000000,7.24,7.3,7.17,7.19,911446,0
+GRFS.US,D,20230404,000000,7.13,7.205,7.09,7.17,446055,0
+GRFS.US,D,20230405,000000,7.17,7.2,7.04,7.14,533178,0
+GRFS.US,D,20230406,000000,7.25,7.535,7.23,7.51,691797,0
+GRFS.US,D,20230410,000000,7.56,7.56,7.281,7.35,391415,0
+GRFS.US,D,20230411,000000,7.33,7.67,7.3,7.48,852664,0
+GRFS.US,D,20230412,000000,7.82,7.82,7.46,7.48,637425,0
+GRFS.US,D,20230413,000000,7.55,7.64,7.51,7.62,492917,0
+GRFS.US,D,20230414,000000,7.57,7.575,7.43,7.53,750674,0
+GRFS.US,D,20230417,000000,7.52,7.69,7.48,7.61,686039,0
+GRFS.US,D,20230418,000000,7.51,7.56,7.41,7.53,502397,0
+GRFS.US,D,20230419,000000,7.26,7.55,7.25,7.52,998276,0
+GRFS.US,D,20230420,000000,7.37,7.53,7.31,7.41,1212738,0
+GRFS.US,D,20230421,000000,7.47,7.66,7.38,7.57,2498149,0
+GRFS.US,D,20230424,000000,7.44,7.51,7.42,7.5,748783,0
+GRFS.US,D,20230425,000000,7.34,7.35,7.19,7.21,840107,0
+GRFS.US,D,20230426,000000,7.26,7.31,7.18,7.2,440172,0
+GRFS.US,D,20230427,000000,7.16,7.36,7.16,7.36,502583,0
+GRFS.US,D,20230428,000000,7.44,7.52,7.3,7.46,432070,0
+GRFS.US,D,20230501,000000,7.57,7.615,7.47,7.56,868713,0
+GRFS.US,D,20230502,000000,7.55,7.55,7.3,7.39,588534,0
+GRFS.US,D,20230503,000000,7.15,7.275,7.11,7.21,799166,0
+GRFS.US,D,20230504,000000,7.15,7.23,7.08,7.18,816828,0
+GRFS.US,D,20230505,000000,7.31,7.52,7.3,7.44,754489,0
+GRFS.US,D,20230508,000000,7.64,7.64,7.42,7.56,1112203,0
+GRFS.US,D,20230509,000000,8.04,8.5487,7.85,8.35,2179260,0
+GRFS.US,D,20230510,000000,8.47,8.745,8.3,8.58,1801247,0
+GRFS.US,D,20230511,000000,8.6,8.68,8.51,8.68,1250756,0
+GRFS.US,D,20230512,000000,8.68,8.765,8.58,8.74,695111,0
+GRFS.US,D,20230515,000000,8.79,9.025,8.7,8.96,859791,0
+GRFS.US,D,20230516,000000,8.83,8.83,8.6,8.72,1105142,0
+GRFS.US,D,20230517,000000,8.53,8.75,8.4,8.66,1176761,0
+GRFS.US,D,20230518,000000,8.65,8.715,8.515,8.68,707118,0
+GRFS.US,D,20230519,000000,8.92,9.03,8.7601,9.01,708957,0
+GRFS.US,D,20230522,000000,9.01,9.068,8.92,9.01,709650,0
+GRFS.US,D,20230523,000000,9.08,9.08,8.73,8.74,542276,0
+GRFS.US,D,20230524,000000,8.74,8.77,8.58,8.73,384416,0
+GRFS.US,D,20230525,000000,8.77,8.77,8.435,8.54,458092,0
+GRFS.US,D,20230526,000000,8.57,8.8,8.57,8.73,285750,0
+GRFS.US,D,20230530,000000,8.85,8.85,8.55,8.61,513337,0
+GRFS.US,D,20230531,000000,8.51,8.51,8.125,8.24,473182,0
+GRFS.US,D,20230601,000000,8.28,8.375,8.265,8.34,501428,0
+GRFS.US,D,20230602,000000,8.9,8.9588,8.73,8.8,435104,0
+GRFS.US,D,20230605,000000,8.81,8.855,8.685,8.71,421516,0
+GRFS.US,D,20230606,000000,8.94,8.99,8.81,8.85,605153,0
+GRFS.US,D,20230607,000000,9.01,9.14,8.94,9.05,535681,0
+GRFS.US,D,20230608,000000,8.89,8.92,8.74,8.8,214829,0
+GRFS.US,D,20230609,000000,8.77,8.83,8.67,8.83,398281,0
+GRFS.US,D,20230612,000000,8.71,8.87,8.64,8.82,888073,0
+GRFS.US,D,20230613,000000,8.92,8.92,8.54,8.61,803681,0
+GRFS.US,D,20230614,000000,9.2,9.37,8.99,9.02,1645613,0
+GRFS.US,D,20230615,000000,8.89,9.04,8.86,8.97,705031,0
+GRFS.US,D,20230616,000000,8.96,9.11,8.88,9.08,903709,0
+GRFS.US,D,20230620,000000,9.17,9.3,9.15,9.27,406987,0
+GRFS.US,D,20230621,000000,9.14,9.31,9,9.29,790243,0
+GRFS.US,D,20230622,000000,9.14,9.295,8.98,9.11,455949,0
+GRFS.US,D,20230623,000000,8.96,9.03,8.9,8.93,372169,0
+GRFS.US,D,20230626,000000,8.975,9.03,8.91,8.94,152424,0
+GRFS.US,D,20230627,000000,8.86,9.11,8.8,8.99,523060,0
+GRFS.US,D,20230628,000000,8.97,9.17,8.935,9.02,306359,0
+GRFS.US,D,20230629,000000,8.88,9.12,8.88,9.05,311589,0
+GRFS.US,D,20230630,000000,9.05,9.215,9.05,9.16,380638,0
+GRFS.US,D,20230703,000000,9.15,9.28,9.06,9.25,267531,0
+GRFS.US,D,20230705,000000,9.19,9.31,9.16,9.19,503376,0
+GRFS.US,D,20230706,000000,9.19,9.23,8.885,8.94,922047,0
+GRFS.US,D,20230707,000000,9.26,9.41,8.97,8.98,1746630,0
+GRFS.US,D,20230710,000000,9.05,9.2,9.03,9.17,1259263,0
+GRFS.US,D,20230711,000000,9.32,9.4,9.225,9.37,525740,0
+GRFS.US,D,20230712,000000,9.59,9.61,9.43,9.52,610649,0
+GRFS.US,D,20230713,000000,9.52,9.67,9.47,9.56,464242,0
+GRFS.US,D,20230714,000000,9.55,9.63,9.42,9.45,451418,0
+GRFS.US,D,20230717,000000,9.45,9.82,9.39,9.82,1189251,0
+GRFS.US,D,20230718,000000,9.83,10.56,9.81,10.28,1584177,0
+GRFS.US,D,20230719,000000,10.41,10.535,10.37,10.48,548414,0
+GRFS.US,D,20230720,000000,10.25,10.54,10.14,10.51,603572,0
+GRFS.US,D,20230721,000000,10.45,10.51,10.13,10.39,3046399,0
+GRFS.US,D,20230724,000000,10.29,10.4,10.02,10.06,635947,0
+GRFS.US,D,20230725,000000,9.75,10.015,9.75,9.86,864676,0
+GRFS.US,D,20230726,000000,9.97,10.41,9.94,10.19,917421,0
+GRFS.US,D,20230727,000000,10.21,10.3264,9.85,10,820512,0
+GRFS.US,D,20230728,000000,10,10.77,9.91,10.6,1556763,0
+GRFS.US,D,20230731,000000,10.48,10.965,10.23,10.91,1661489,0
+GRFS.US,D,20230801,000000,10.51,10.74,10.2,10.26,2051677,0
+GRFS.US,D,20230802,000000,10.11,10.33,9.98,10.1,1682204,0
+GRFS.US,D,20230803,000000,10.1,10.4099,9.99,10.32,1463534,0
+GRFS.US,D,20230804,000000,10.22,10.595,10.2,10.38,943334,0
+GRFS.US,D,20230807,000000,10.23,10.32,10.16,10.18,410114,0
+GRFS.US,D,20230808,000000,10.09,10.52,10.02,10.4,1259225,0
+GRFS.US,D,20230809,000000,10.43,10.43,10.07,10.08,557299,0
+GRFS.US,D,20230810,000000,10.28,10.58,10.15,10.16,436980,0
+GRFS.US,D,20230811,000000,10.17,10.24,10.075,10.11,401151,0
+GRFS.US,D,20230814,000000,10.02,10.34,10.02,10.21,225770,0
+GRFS.US,D,20230815,000000,10.25,10.47,10.225,10.28,399180,0
+GRFS.US,D,20230816,000000,10.28,10.47,10.11,10.15,506968,0
+GRFS.US,D,20230817,000000,10.33,10.41,10.09,10.14,366701,0
+GRFS.US,D,20230818,000000,10.01,10.065,9.9528,10.02,347462,0
+GRFS.US,D,20230821,000000,10.02,10.16,10.015,10.03,360063,0
+GRFS.US,D,20230822,000000,10.06,10.105,9.96,9.96,576179,0
+GRFS.US,D,20230823,000000,9.95,10.05,9.87,9.94,221459,0
+GRFS.US,D,20230824,000000,9.94,10,9.71,9.73,274245,0
+GRFS.US,D,20230825,000000,9.71,9.98,9.64,9.94,289659,0
+GRFS.US,D,20230828,000000,9.94,10.04,9.72,9.96,234625,0
+GRFS.US,D,20230829,000000,9.65,9.77,9.53,9.59,486821,0
+GRFS.US,D,20230830,000000,9.65,9.705,9.36,9.44,684129,0
+GRFS.US,D,20230831,000000,9.53,9.61,9.47,9.47,285169,0
+GRFS.US,D,20230901,000000,9.49,9.69,9.38,9.39,386206,0
+GRFS.US,D,20230905,000000,9.36,9.45,9.305,9.31,630192,0
+GRFS.US,D,20230906,000000,9.42,9.47,9.085,9.18,796629,0
+GRFS.US,D,20230907,000000,9.11,9.13,8.91,8.91,540106,0
+GRFS.US,D,20230908,000000,8.89,8.99,8.89,8.93,276502,0
+GRFS.US,D,20230911,000000,9.14,9.245,8.99,9.19,277294,0
+GRFS.US,D,20230912,000000,9.46,9.785,9.46,9.7,371919,0
+GRFS.US,D,20230913,000000,9.55,9.82,9.46,9.76,359039,0
+GRFS.US,D,20230914,000000,9.9,9.94,9.79,9.86,387507,0
+GRFS.US,D,20230915,000000,9.86,9.92,9.8,9.89,474396,0
+GRFS.US,D,20230918,000000,9.82,9.92,9.68,9.92,463827,0
+GRFS.US,D,20230919,000000,9.81,9.885,9.74,9.75,255851,0
+GRFS.US,D,20230920,000000,9.75,9.83,9.64,9.65,184186,0
+GRFS.US,D,20230921,000000,9.6,9.6,9.35,9.37,281051,0
+GRFS.US,D,20230922,000000,9.5,9.545,9.35,9.4,247042,0
+GRFS.US,D,20230925,000000,9.17,9.2492,9.1309,9.19,295827,0
+GRFS.US,D,20230926,000000,9.22,9.28,9.14,9.16,195979,0
+GRFS.US,D,20230927,000000,9.14,9.24,9.05,9.09,264478,0
+GRFS.US,D,20230928,000000,9.15,9.24,9.08,9.24,292012,0
+GRFS.US,D,20230929,000000,9.24,9.37,9.14,9.14,206066,0
+GRFS.US,D,20231002,000000,9.21,9.21,8.89,9.01,309541,0
+GRFS.US,D,20231003,000000,8.91,8.91,8.46,8.46,639373,0
+GRFS.US,D,20231004,000000,8.6,8.74,8.43,8.69,606301,0
+GRFS.US,D,20231005,000000,8.79,8.965,8.57,8.63,502667,0
+GRFS.US,D,20231006,000000,8.57,8.745,8.57,8.61,384015,0
+GRFS.US,D,20231009,000000,8.5,8.57,8.39,8.52,279951,0
+GRFS.US,D,20231010,000000,8.64,8.905,8.64,8.76,417389,0
+GRFS.US,D,20231011,000000,8.91,8.95,8.75,8.82,295121,0
+GRFS.US,D,20231012,000000,8.76,8.77,8.61,8.69,611160,0
+GRFS.US,D,20231013,000000,8.67,8.89,8.59,8.8,545104,0
+GRFS.US,D,20231016,000000,8.69,8.77,8.59,8.74,480254,0
+GRFS.US,D,20231017,000000,8.68,8.78,8.61,8.77,357481,0
+GRFS.US,D,20231018,000000,8.61,8.645,8.48,8.55,394891,0
+GRFS.US,D,20231019,000000,8.31,8.365,8.13,8.19,717559,0
+GRFS.US,D,20231020,000000,8.12,8.12,7.8,8.09,1981405,0
+GRFS.US,D,20231023,000000,7.85,8.055,7.73,7.91,984012,0
+GRFS.US,D,20231024,000000,7.99,8.12,7.9,8.08,723844,0
+GRFS.US,D,20231025,000000,7.74,7.825,7.535,7.76,1060724,0
+GRFS.US,D,20231026,000000,7.78,7.8588,7.66,7.71,572548,0
+GRFS.US,D,20231027,000000,7.8,7.88,7.79,7.84,653845,0
+GRFS.US,D,20231030,000000,7.85,8.025,7.59,7.86,401172,0
+GRFS.US,D,20231031,000000,7.89,8.09,7.89,8.09,559281,0
+GRFS.US,D,20231101,000000,8.06,8.1,7.96,8.09,402105,0
+GRFS.US,D,20231102,000000,8.68,9.1,8.68,9.04,768071,0
+GRFS.US,D,20231103,000000,9.14,9.465,9.12,9.31,972805,0
+GRFS.US,D,20231106,000000,9.26,9.37,9.11,9.16,760786,0
+GRFS.US,D,20231107,000000,9.07,9.165,9.03,9.11,429935,0
+GRFS.US,D,20231108,000000,9.18,9.42,9.105,9.13,607818,0
+GRFS.US,D,20231109,000000,9.31,9.35,8.985,9,375312,0
+GRFS.US,D,20231110,000000,8.93,8.98,8.565,8.91,600959,0
+GRFS.US,D,20231113,000000,8.9,8.97,8.8,8.89,373954,0
+GRFS.US,D,20231114,000000,9.24,9.41,9.24,9.36,761793,0
+GRFS.US,D,20231115,000000,9.45,9.7,9.4,9.4,1225927,0
+GRFS.US,D,20231116,000000,9.49,9.64,9.405,9.46,728758,0
+GRFS.US,D,20231117,000000,9.59,9.68,9.47,9.49,857965,0
+GRFS.US,D,20231120,000000,9.44,9.63,9.44,9.57,596624,0
+GRFS.US,D,20231121,000000,9.57,9.7,9.535,9.55,386493,0
+GRFS.US,D,20231122,000000,9.58,9.66,9.555,9.66,426956,0
+GRFS.US,D,20231124,000000,9.81,9.97,9.76,9.88,520094,0
+GRFS.US,D,20231127,000000,9.88,9.99,9.5,9.79,574970,0
+GRFS.US,D,20231128,000000,9.89,9.98,9.71,9.76,620454,0
+GRFS.US,D,20231129,000000,9.74,9.785,9.58,9.66,423806,0
+GRFS.US,D,20231130,000000,9.66,9.96,9.42,9.69,3129715,0
+GRFS.US,D,20231201,000000,9.63,9.7925,9.57,9.71,1116229,0
+GRFS.US,D,20231204,000000,9.75,9.85,9.68,9.71,890535,0
+GRFS.US,D,20231205,000000,9.72,9.87,9.72,9.76,927875,0
+GRFS.US,D,20231206,000000,10.06,10.29,9.99,10,2054763,0
+GRFS.US,D,20231207,000000,10.05,10.27,10,10.25,684126,0
+GRFS.US,D,20231208,000000,10.31,10.41,10.305,10.37,2175986,0
+GRFS.US,D,20231211,000000,10.34,10.46,10.16,10.18,619269,0
+GRFS.US,D,20231212,000000,10.27,10.32,10.01,10.14,878859,0
+GRFS.US,D,20231213,000000,10.2,10.52,10.05,10.49,758254,0
+GRFS.US,D,20231214,000000,10.59,10.83,10.59,10.8,1270929,0
+GRFS.US,D,20231215,000000,10.55,10.57,10.23,10.27,1123621,0
+GRFS.US,D,20231218,000000,10.31,10.42,10.07,10.08,696515,0
+GRFS.US,D,20231219,000000,10.54,10.61,10.17,10.47,1717203,0
+GRFS.US,D,20231220,000000,10.8,10.8,10.41,10.43,795320,0
+GRFS.US,D,20231221,000000,10.43,10.68,10.33,10.48,832875,0
+GRFS.US,D,20231222,000000,10.58,10.79,10.36,10.38,514523,0
+GRFS.US,D,20231226,000000,10.38,10.44,10.3,10.33,349967,0
+GRFS.US,D,20231227,000000,10.44,10.59,10.25,10.28,799588,0
+GRFS.US,D,20231228,000000,10.42,10.59,10.42,10.52,529864,0
+GRFS.US,D,20231229,000000,11.66,12.1499,11.44,11.56,2654998,0
+GRFS.US,D,20240102,000000,11.34,11.36,11.02,11.05,1227342,0
+GRFS.US,D,20240103,000000,10.91,11.38,10.91,11.29,1232035,0
+GRFS.US,D,20240104,000000,11.51,11.73,11.335,11.38,1679263,0
+GRFS.US,D,20240105,000000,11.28,11.28,11.01,11.07,881839,0
+GRFS.US,D,20240108,000000,11.06,11.17,10.965,11.13,3938500,0
+GRFS.US,D,20240109,000000,7.42,8.8,7.27,8.7,23960793,0
+GRFS.US,D,20240110,000000,9.25,9.86,8.81,9.25,10588220,0
+GRFS.US,D,20240111,000000,8.58,8.81,7.81,7.96,13813769,0
+GRFS.US,D,20240112,000000,7.28,7.5461,7.01,7.03,8294349,0
+GRFS.US,D,20240116,000000,7.11,7.415,7.06,7.33,4177307,0
+GRFS.US,D,20240117,000000,6.95,7.09,6.59,6.78,5133521,0
+GRFS.US,D,20240118,000000,6.73,6.78,6.35,6.75,3170906,0
+GRFS.US,D,20240119,000000,6.68,6.95,6.51,6.76,11648851,0
+GRFS.US,D,20240122,000000,6.98,7.21,6.9,7.16,1623415,0
+GRFS.US,D,20240123,000000,7.16,7.35,7.04,7.35,1877620,0
+GRFS.US,D,20240124,000000,7.7,7.73,7.465,7.66,1786793,0
+GRFS.US,D,20240125,000000,7.55,7.65,7.455,7.63,1480736,0
+GRFS.US,D,20240126,000000,7.75,8.06,7.72,8.01,1468458,0
+GRFS.US,D,20240129,000000,8.01,8.08,7.92,8.07,1248172,0
+GRFS.US,D,20240130,000000,8.34,8.37,8.21,8.25,1098691,0
+GRFS.US,D,20240131,000000,8.24,8.24,7.98,8.04,1245990,0
+GRFS.US,D,20240201,000000,8.08,8.08,7.85,8.03,1307855,0
+GRFS.US,D,20240202,000000,8.21,8.22,8.03,8.18,768146,0
+GRFS.US,D,20240205,000000,8.18,8.75,8.11,8.5,3481247,0
+GRFS.US,D,20240206,000000,8.4,8.5,8.29,8.39,1469279,0
+GRFS.US,D,20240207,000000,8.41,8.42,7.94,8.15,1230157,0
+GRFS.US,D,20240208,000000,8.08,8.3,7.935,8.14,734331,0
+GRFS.US,D,20240209,000000,8.05,8.28,8.045,8.28,551610,0
+GRFS.US,D,20240212,000000,8.37,8.48,8.29,8.4,568123,0
+GRFS.US,D,20240213,000000,8.31,8.43,8.24,8.39,558897,0
+GRFS.US,D,20240214,000000,8.43,8.69,8.35,8.67,1056507,0
+GRFS.US,D,20240215,000000,8.62,8.72,8.51,8.63,667436,0
+GRFS.US,D,20240216,000000,8.53,8.67,8.45,8.47,642181,0
+GRFS.US,D,20240220,000000,8.66,8.8,8.52,8.54,819269,0
+GRFS.US,D,20240221,000000,8.53,8.85,8.52,8.75,765212,0
+GRFS.US,D,20240222,000000,8.78,8.8,8.66,8.7,403922,0
+GRFS.US,D,20240223,000000,8.9,9.15,8.86,9.13,1215539,0
+GRFS.US,D,20240226,000000,9.2,9.3199,9.085,9.29,917438,0
+GRFS.US,D,20240227,000000,9.21,9.305,9.07,9.3,758782,0
+GRFS.US,D,20240228,000000,9.12,9.37,9.06,9.34,1705069,0
+GRFS.US,D,20240229,000000,8.73,8.79,5.56,7.51,22198360,0
+GRFS.US,D,20240301,000000,6.98,7.215,6.645,7.06,3923072,0
+GRFS.US,D,20240304,000000,6.62,6.8,6.55,6.63,3360978,0
+GRFS.US,D,20240305,000000,6.45,6.625,6.1,6.17,3006731,0
+GRFS.US,D,20240306,000000,5.39,5.635,5.3001,5.47,7577914,0
+GRFS.US,D,20240307,000000,5.55,5.61,5.33,5.61,4791857,0
+GRFS.US,D,20240308,000000,6.61,7.02,6.51,7,5078165,0
+GRFS.US,D,20240311,000000,6.68,6.92,6.56,6.77,1756336,0
+GRFS.US,D,20240312,000000,6.68,6.68,6.21,6.29,2912235,0
+GRFS.US,D,20240313,000000,6.38,6.45,6.25,6.34,1852957,0
+GRFS.US,D,20240314,000000,5.78,5.9,5.68,5.76,3906387,0
+GRFS.US,D,20240315,000000,5.91,6.18,5.85,6.13,3766514,0
+GRFS.US,D,20240318,000000,6.07,6.07,5.93,6.05,2073520,0
+GRFS.US,D,20240319,000000,5.97,6.14,5.94,6.06,2282702,0
+GRFS.US,D,20240320,000000,6.15,6.32,6.09,6.29,2133150,0
+GRFS.US,D,20240321,000000,6.38,6.82,5.8,6.78,5884971,0
+GRFS.US,D,20240322,000000,6.14,6.22,5.95,6.22,2989575,0
+GRFS.US,D,20240325,000000,6.31,6.45,6.25,6.36,1580166,0
+GRFS.US,D,20240326,000000,6.45,6.48,6.39,6.48,1401123,0
+GRFS.US,D,20240327,000000,6.52,6.67,6.44,6.65,950032,0
+GRFS.US,D,20240328,000000,6.58,6.7,6.5,6.68,1026162,0
+GRFS.US,D,20240401,000000,6.7,6.7,6.55,6.68,494658,0
+GRFS.US,D,20240402,000000,6.54,6.8,6.41,6.78,1176939,0
+GRFS.US,D,20240403,000000,6.72,6.91,6.65,6.89,2068367,0
+GRFS.US,D,20240404,000000,6.95,7.07,6.86,6.86,1643269,0
+GRFS.US,D,20240405,000000,7,7.1301,6.885,7.09,1020555,0
+GRFS.US,D,20240408,000000,7.18,7.325,7.14,7.29,1757266,0
+GRFS.US,D,20240409,000000,7.29,7.35,7.13,7.18,1875238,0
+GRFS.US,D,20240410,000000,6.71,7.02,6.71,6.97,1420196,0
+GRFS.US,D,20240411,000000,6.65,6.72,6.56,6.65,1165440,0
+GRFS.US,D,20240412,000000,6.57,6.63,6.49,6.56,938741,0
+GRFS.US,D,20240415,000000,6.57,6.7,6.47,6.54,1316967,0
+GRFS.US,D,20240416,000000,6.51,6.8,6.44,6.78,1534563,0
+GRFS.US,D,20240417,000000,6.84,6.84,6.48,6.58,1459523,0
+GRFS.US,D,20240418,000000,6.64,6.64,6.46,6.54,760142,0
+GRFS.US,D,20240419,000000,6.45,6.46,6.27,6.28,1236982,0
+GRFS.US,D,20240422,000000,6.32,6.34,6.25,6.3,941455,0
+GRFS.US,D,20240423,000000,6.49,6.655,6.43,6.48,3409923,0
+GRFS.US,D,20240424,000000,6.42,6.44,6.29,6.39,963534,0
+GRFS.US,D,20240425,000000,6.33,6.37,6.12,6.27,1012213,0
+GRFS.US,D,20240426,000000,6.36,6.505,6.29,6.38,673447,0
+GRFS.US,D,20240429,000000,6.37,6.521,6.295,6.48,1106092,0
+GRFS.US,D,20240430,000000,6.51,6.62,6.32,6.43,1785894,0
+GRFS.US,D,20240501,000000,6.38,6.935,6.38,6.79,896583,0
+GRFS.US,D,20240502,000000,6.57,6.57,6.35,6.39,1336066,0
+GRFS.US,D,20240503,000000,6.59,6.67,6.54,6.57,1514117,0
+GRFS.US,D,20240506,000000,6.98,7.075,6.93,7.02,1587581,0
+GRFS.US,D,20240507,000000,6.91,6.98,6.8,6.8,2377741,0
+GRFS.US,D,20240508,000000,6.88,6.96,6.83,6.84,720748,0
+GRFS.US,D,20240509,000000,6.89,6.97,6.875,6.94,416240,0
+GRFS.US,D,20240510,000000,6.92,7.03,6.92,7,521629,0
+GRFS.US,D,20240513,000000,7,7.33,7,7.29,2963105,0
+GRFS.US,D,20240514,000000,7.26,7.6893,6.67,7.47,3290711,0
+GRFS.US,D,20240515,000000,7.58,7.73,7.5101,7.69,1606418,0
+GRFS.US,D,20240516,000000,7.55,7.7,7.51,7.67,907654,0
+GRFS.US,D,20240517,000000,7.5,7.76,7.45,7.7,1092925,0
+GRFS.US,D,20240520,000000,7.62,7.76,7.54,7.68,1443878,0
+GRFS.US,D,20240521,000000,7.63,7.715,7.555,7.67,829283,0
+GRFS.US,D,20240522,000000,7.29,7.31,7.03,7.19,1628834,0
+GRFS.US,D,20240523,000000,7.13,7.2,7.04,7.11,819151,0
+GRFS.US,D,20240524,000000,7.04,7.225,7.01,7.2,1151315,0
+GRFS.US,D,20240528,000000,7.24,7.5,7.18,7.36,640650,0
+GRFS.US,D,20240529,000000,7.02,7.06,6.83,6.92,863230,0
+GRFS.US,D,20240530,000000,7.04,7.17,7.025,7.16,321525,0
+GRFS.US,D,20240531,000000,7.17,7.25,7.125,7.16,481587,0
+GRFS.US,D,20240603,000000,7.33,7.445,7.2805,7.35,939318,0
+GRFS.US,D,20240604,000000,7.29,7.385,7.275,7.37,602052,0
+GRFS.US,D,20240605,000000,7.45,7.45,7.28,7.34,573234,0
+GRFS.US,D,20240606,000000,7.33,7.51,7.32,7.51,420972,0
+GRFS.US,D,20240607,000000,7.39,7.39,7.23,7.24,713378,0
+GRFS.US,D,20240610,000000,7.11,7.17,6.965,7.11,983213,0
+GRFS.US,D,20240611,000000,7.04,7.11,6.96,6.97,639908,0
+GRFS.US,D,20240612,000000,7.21,7.32,7.01,7.03,1550439,0
+GRFS.US,D,20240613,000000,7.14,7.17,6.96,6.97,421743,0
+GRFS.US,D,20240614,000000,6.91,7.025,6.9,7,689899,0
+GRFS.US,D,20240617,000000,7.12,7.12,6.99,7.1,545322,0
+GRFS.US,D,20240618,000000,7.16,7.18,7.02,7.02,1429324,0
+GRFS.US,D,20240620,000000,6.82,6.99,6.78,6.98,831052,0
+GRFS.US,D,20240621,000000,7.13,7.13,6.915,7,1457827,0
+GRFS.US,D,20240624,000000,7.16,7.235,7.11,7.19,995524,0
+GRFS.US,D,20240625,000000,7.03,7.08,6.96,7,719127,0
+GRFS.US,D,20240626,000000,7.02,7.02,6.84,6.97,973822,0
+GRFS.US,D,20240627,000000,6.12,6.33,5.79,6.3,3372245,0
+GRFS.US,D,20240628,000000,6.2,6.4,6.125,6.305,1319401,0
+GRFS.US,D,20240701,000000,6.47,6.47,6.22,6.28,2642077,0
+GRFS.US,D,20240702,000000,6.33,6.55,6.235,6.52,2291408,0
+GRFS.US,D,20240703,000000,6.56,6.7,6.53,6.64,436830,0
+GRFS.US,D,20240705,000000,7,7.06,6.94,7.04,977280,0
+GRFS.US,D,20240708,000000,8.48,8.63,8.06,8.41,7580810,0
+GRFS.US,D,20240709,000000,8.87,8.87,8.305,8.37,3207382,0
+GRFS.US,D,20240710,000000,8.78,9.39,8.72,8.91,3542764,0
+GRFS.US,D,20240711,000000,8.82,9.005,8.715,8.85,2883314,0
+GRFS.US,D,20240712,000000,8.92,8.95,8.25,8.26,3707639,0
+GRFS.US,D,20240715,000000,8.3,8.375,7.96,8.16,3770909,0
+GRFS.US,D,20240716,000000,7.95,8.21,7.785,8.15,3138722,0
+GRFS.US,D,20240717,000000,8.17,8.36,7.93,8.06,2487957,0
+GRFS.US,D,20240718,000000,8.05,8.16,7.99,8.12,1450046,0
+GRFS.US,D,20240719,000000,8.12,8.19,8.02,8.075,900665,0
+GRFS.US,D,20240722,000000,8.03,8.08,7.7531,7.88,699438,0
+GRFS.US,D,20240723,000000,7.83,7.85,7.735,7.75,904239,0
+GRFS.US,D,20240724,000000,7.85,8.09,7.72,7.73,911312,0
+GRFS.US,D,20240725,000000,7.68,7.915,7.68,7.78,1210894,0
+GRFS.US,D,20240726,000000,8.05,8.07,7.72,7.74,1282063,0
+GRFS.US,D,20240729,000000,7.82,7.9,7.69,7.71,1264193,0
+GRFS.US,D,20240730,000000,7.48,8,7.26,7.75,2366614,0
+GRFS.US,D,20240731,000000,7.9,8,7.46,7.47,1867120,0
+GRFS.US,D,20240801,000000,7.67,7.83,7.58,7.64,2818213,0
+GRFS.US,D,20240802,000000,7.58,7.77,7.49,7.58,676314,0
+GRFS.US,D,20240805,000000,7.3,7.495,7.2,7.27,1241741,0
+GRFS.US,D,20240806,000000,7.36,7.56,7.23,7.24,1020247,0
+GRFS.US,D,20240807,000000,7.41,7.63,7.37,7.43,1381491,0
+GRFS.US,D,20240808,000000,7.42,7.48,7.335,7.38,1003269,0
+GRFS.US,D,20240809,000000,7.36,7.39,7.145,7.21,585273,0
+GRFS.US,D,20240812,000000,7.2,7.26,7.14,7.18,483372,0
+GRFS.US,D,20240813,000000,6.85,7.03,6.705,6.89,2086982,0
+GRFS.US,D,20240814,000000,6.89,6.935,6.75,6.91,479014,0
+GRFS.US,D,20240815,000000,6.73,7.005,6.73,6.96,758132,0
+GRFS.US,D,20240816,000000,6.94,7.188,6.94,7.06,1090183,0
+GRFS.US,D,20240819,000000,7.21,7.21,7.085,7.18,2432728,0
+GRFS.US,D,20240820,000000,7.1,7.4,7.095,7.19,1295064,0
+GRFS.US,D,20240821,000000,7.85,7.97,7.54,7.67,5261957,0
+GRFS.US,D,20240822,000000,8.08,8.915,8.05,8.85,6583763,0
+GRFS.US,D,20240823,000000,8.76,8.9,8.535,8.58,1615418,0
+GRFS.US,D,20240826,000000,8.8,8.8,8.49,8.61,809192,0
+GRFS.US,D,20240827,000000,8.77,8.87,8.62,8.76,806723,0
+GRFS.US,D,20240828,000000,8.7,9.015,8.68,9,773292,0
+GRFS.US,D,20240829,000000,8.97,9.57,8.89,9.1,3859236,0
+GRFS.US,D,20240830,000000,9.38,9.48,9,9.34,4186670,0
+GRFS.US,D,20240903,000000,9.37,9.39,9.16,9.38,1112883,0
+GRFS.US,D,20240904,000000,9.14,9.33,9.13,9.3,1002684,0
+GRFS.US,D,20240905,000000,8.52,9.13,8.47,8.88,2050891,0
+GRFS.US,D,20240906,000000,8.63,8.69,8.475,8.49,769754,0
+GRFS.US,D,20240909,000000,8.49,8.57,8.4701,8.57,316754,0
+GRFS.US,D,20240910,000000,8.45,8.485,8.18,8.41,648923,0
+GRFS.US,D,20240911,000000,8.77,9.26,8.77,9.21,784237,0
+GRFS.US,D,20240912,000000,9.09,9.14,8.93,9.11,465167,0
+GRFS.US,D,20240913,000000,9.11,9.345,9.11,9.26,788497,0
+GRFS.US,D,20240916,000000,9.25,9.28,9.075,9.24,343751,0
+GRFS.US,D,20240917,000000,9.17,9.24,8.86,8.9,815654,0
+GRFS.US,D,20240918,000000,9.02,9.02,8.69,8.74,560932,0
+GRFS.US,D,20240919,000000,8.93,9.16,8.825,9.08,2763926,0
+GRFS.US,D,20240920,000000,8.97,9.12,8.94,8.95,1095150,0
+GRFS.US,D,20240923,000000,8.78,8.878,8.622889,8.8,565032,0
+GRFS.US,D,20240924,000000,8.65,8.765,8.5239,8.7,550167,0
+GRFS.US,D,20240925,000000,8.69,8.91,7.13,8.66,2874386,0
+GRFS.US,D,20240926,000000,8.9,8.97,8.605,8.79,677507,0
+GRFS.US,D,20240927,000000,9.03,9.11,8.84,8.95,455380,0
+GRFS.US,D,20240930,000000,8.94,9.04,8.84,8.88,285925,0
+GRFS.US,D,20241001,000000,8.95,8.95,8.7,8.83,561497,0
+GRFS.US,D,20241002,000000,8.77,8.92,8.6699,8.84,305096,0
+GRFS.US,D,20241003,000000,8.74,9.045,8.74,8.95,623741,0
+GRFS.US,D,20241004,000000,8.85,9.09,8.82,8.92,610186,0
+GRFS.US,D,20241007,000000,8.87,8.93,8.79,8.88,450583,0
+GRFS.US,D,20241008,000000,8.85,8.86,8.76,8.76,448759,0
+GRFS.US,D,20241009,000000,8.75,8.82,8.655,8.66,354796,0
+GRFS.US,D,20241010,000000,8.66,8.66,8.52,8.63,371023,0
+GRFS.US,D,20241011,000000,8.52,8.625,8.455,8.59,638162,0
+GRFS.US,D,20241014,000000,8.43,8.755,8.41,8.58,544462,0
+GRFS.US,D,20241015,000000,8.56,8.565,8.47,8.51,600263,0
+GRFS.US,D,20241016,000000,8.53,8.595,8.44,8.49,456025,0
+GRFS.US,D,20241017,000000,8.44,8.64,8.42,8.59,312767,0
+GRFS.US,D,20241018,000000,8.54,8.67,8.44,8.65,410319,0
+GRFS.US,D,20241021,000000,8.7,8.74,8.51,8.57,280141,0
+GRFS.US,D,20241022,000000,8.71,8.83,8.65,8.82,544023,0
+GRFS.US,D,20241023,000000,8.8,8.9,8.63,8.83,426596,0
+GRFS.US,D,20241024,000000,8.77,8.87,8.61,8.86,581868,0
+GRFS.US,D,20241025,000000,8.8,8.85,8.725,8.73,504574,0
+GRFS.US,D,20241028,000000,8.39,8.56,8.3,8.34,602408,0
+GRFS.US,D,20241029,000000,8.73,8.73,8.11,8.2,1585269,0
+GRFS.US,D,20241030,000000,8.44,8.795,8.38,8.77,1267627,0
+GRFS.US,D,20241031,000000,8.62,8.755,8.51,8.69,1370290,0
+GRFS.US,D,20241101,000000,8.74,8.855,8.74,8.84,715154,0
+GRFS.US,D,20241104,000000,8.92,8.96,8.775,8.8,472749,0
+GRFS.US,D,20241105,000000,8.74,9.38,8.6943,9.29,1335584,0
+GRFS.US,D,20241106,000000,9.04,9.12,8.86,9.05,807440,0
+GRFS.US,D,20241107,000000,9.26,9.94,9.12,9.5,2062948,0
+GRFS.US,D,20241108,000000,9.96,9.96,9.46,9.49,1408124,0
+GRFS.US,D,20241111,000000,9.45,9.51,9.07,9.32,669454,0
+GRFS.US,D,20241112,000000,9.27,9.27,9.0395,9.1,442288,0
+GRFS.US,D,20241113,000000,9.16,9.275,9.04,9.09,2515423,0
+GRFS.US,D,20241114,000000,9.52,9.75,9.42,9.55,2007673,0
+GRFS.US,D,20241115,000000,9.68,9.69,9.43,9.47,1192223,0
+GRFS.US,D,20241118,000000,9.22,9.44,9.15,9.22,1780652,0
+GRFS.US,D,20241119,000000,8.28,8.58,8.27,8.46,952771,0
+GRFS.US,D,20241120,000000,8.45,8.605,8.37,8.6,828074,0
+GRFS.US,D,20241121,000000,8.44,8.59,8.18,8.54,632310,0
+GRFS.US,D,20241122,000000,8.43,8.805,8.42,8.7,462952,0
+GRFS.US,D,20241125,000000,8.7,8.73,8.59,8.6,602398,0
+GRFS.US,D,20241126,000000,8.67,8.755,8.47,8.72,486866,0
+GRFS.US,D,20241127,000000,7.64,8.41,7.525,8.07,3289424,0
+GRFS.US,D,20241129,000000,7.07,7.24,6.88,6.99,4241914,0
+GRFS.US,D,20241202,000000,6.92,7.135,6.83,7.13,2535740,0
+GRFS.US,D,20241203,000000,7.06,7.28,7,7.23,2045174,0
+GRFS.US,D,20241204,000000,7.17,7.325,7.11,7.28,1483196,0
+GRFS.US,D,20241205,000000,7.23,7.375,7.07,7.08,771109,0
+GRFS.US,D,20241206,000000,7.14,7.335,7.14,7.3,581913,0
+GRFS.US,D,20241209,000000,7.29,7.4,7.235,7.27,881862,0
+GRFS.US,D,20241210,000000,7.28,7.39,7.18,7.2,834896,0
+GRFS.US,D,20241211,000000,7.26,7.73,7.115,7.71,1014316,0
+GRFS.US,D,20241212,000000,7.8,7.845,7.585,7.6,1101386,0
+GRFS.US,D,20241213,000000,7.59,7.59,7.29,7.33,856095,0
+GRFS.US,D,20241216,000000,7.62,7.66,7.54,7.62,764246,0
+GRFS.US,D,20241217,000000,7.65,8.125,7.65,8.05,1374323,0
+GRFS.US,D,20241218,000000,7.74,7.99,7.405,7.43,713504,0
+GRFS.US,D,20241219,000000,7.54,7.895,7.44,7.72,947082,0
+GRFS.US,D,20241220,000000,7.65,7.66,7.45,7.51,1796910,0
+GRFS.US,D,20241223,000000,7.45,7.695,7.37,7.68,851733,0
+GRFS.US,D,20241224,000000,7.61,7.84,7.525,7.82,275691,0
+GRFS.US,D,20241226,000000,7.71,7.895,7.71,7.85,355877,0
+GRFS.US,D,20241227,000000,7.58,7.685,7.43,7.65,760496,0
+GRFS.US,D,20241230,000000,7.41,7.49,7.3,7.4,605806,0
+GRFS.US,D,20241231,000000,7.41,7.555,7.31,7.44,647714,0
+GRFS.US,D,20250102,000000,7.48,7.59,7.42,7.54,481587,0
+GRFS.US,D,20250103,000000,7.52,7.755,7.44,7.73,446487,0
+GRFS.US,D,20250106,000000,7.68,7.94,7.64,7.86,692915,0
+GRFS.US,D,20250107,000000,7.81,8,7.795,7.85,823017,0
+GRFS.US,D,20250108,000000,7.65,7.69,7.54,7.6,396104,0
+GRFS.US,D,20250110,000000,7.38,7.38,7.215,7.29,588626,0
+GRFS.US,D,20250113,000000,7.1,7.3,7.045,7.23,598394,0
+GRFS.US,D,20250114,000000,7.25,7.28,7,7.06,787781,0
+GRFS.US,D,20250115,000000,7.25,7.51,7.17,7.47,866114,0
+GRFS.US,D,20250116,000000,7.33,7.53,7.17,7.24,1084119,0
+GRFS.US,D,20250117,000000,7.23,7.355,7.2,7.27,531263,0
+GRFS.US,D,20250121,000000,7.25,7.47,7.2,7.35,593287,0
+GRFS.US,D,20250122,000000,7.42,7.44,7.2942,7.4,440156,0
+GRFS.US,D,20250123,000000,7,7.575,6.99,7.47,1437171,0
+GRFS.US,D,20250124,000000,7.25,7.43,7.15,7.35,1440749,0
+GRFS.US,D,20250127,000000,7.26,7.39,7.065,7.24,833873,0
+GRFS.US,D,20250128,000000,7.18,7.24,7.055,7.19,679825,0
+GRFS.US,D,20250129,000000,7.11,7.11,6.925,7,727413,0
+GRFS.US,D,20250130,000000,7.05,7.05,6.91,6.91,728481,0
+GRFS.US,D,20250131,000000,6.97,6.9799,6.882,6.89,609256,0
+GRFS.US,D,20250203,000000,6.68,6.79,6.61,6.62,736159,0
+GRFS.US,D,20250204,000000,6.8,6.83,6.655,6.82,652516,0
+GRFS.US,D,20250205,000000,6.84,7.08,6.81,7.06,601605,0
+GRFS.US,D,20250206,000000,6.92,7.105,6.87,6.99,2149962,0
+GRFS.US,D,20250207,000000,6.83,7.12,6.8,7.12,1068439,0
+GRFS.US,D,20250210,000000,7.05,7.08,6.9702,6.98,848184,0
+GRFS.US,D,20250211,000000,7,7.19,6.96,7.19,852972,0
+GRFS.US,D,20250212,000000,7.2,7.2,6.98,7.01,702991,0
+GRFS.US,D,20250213,000000,7.19,7.51,7.19,7.47,734887,0
+GRFS.US,D,20250214,000000,7.52,7.54,7.32,7.32,378114,0
+GRFS.US,D,20250218,000000,7.63,7.63,7.36,7.38,907334,0
+GRFS.US,D,20250219,000000,7.5,7.535,7.3505,7.38,420780,0
+GRFS.US,D,20250220,000000,7.52,7.61,7.47,7.53,423110,0
+GRFS.US,D,20250221,000000,7.53,7.53,7.43,7.45,562370,0
+GRFS.US,D,20250224,000000,7.53,7.53,7.43,7.43,293864,0
+GRFS.US,D,20250225,000000,7.61,7.68,7.02,7.38,1649911,0
+GRFS.US,D,20250226,000000,7.6,8.42,7.25,7.94,2220986,0
+GRFS.US,D,20250227,000000,7.93,8.6,7.92,8.28,3813027,0
+GRFS.US,D,20250228,000000,8.07,8.6,8.07,8.44,1524622,0
+GRFS.US,D,20250303,000000,8.44,8.63,8.385,8.58,2839700,0
+GRFS.US,D,20250304,000000,8.4,8.4,8.21,8.27,702564,0
+GRFS.US,D,20250305,000000,8.67,8.78,8.62,8.71,1143916,0
+GRFS.US,D,20250306,000000,8.57,8.81,8.482,8.5,1556033,0
+GRFS.US,D,20250307,000000,8.43,8.5,8.2,8.43,1216779,0
+GRFS.US,D,20250310,000000,8.1,8.2687,7.64,7.8,2225325,0
+GRFS.US,D,20250311,000000,7.72,7.84,7.435,7.73,1296775,0
+GRFS.US,D,20250312,000000,7.73,7.96,7.36,7.76,3230574,0
+GRFS.US,D,20250313,000000,7.69,7.77,7.6425,7.72,1086141,0
+GRFS.US,D,20250314,000000,7.9,7.99,7.86,7.98,516968,0
+GRFS.US,D,20250317,000000,7.96,8.175,7.95,8.1,390072,0
+GRFS.US,D,20250318,000000,8.07,8.135,7.98,8.1,491354,0
+GRFS.US,D,20250319,000000,7.94,8.1805,7.93,8.12,521480,0
+GRFS.US,D,20250320,000000,7.85,8.02,7.785,7.9,954504,0
+GRFS.US,D,20250321,000000,7.77,7.82,7.64,7.79,1041938,0
+GRFS.US,D,20250324,000000,7.66,7.77,7.61,7.75,873072,0
+GRFS.US,D,20250325,000000,7.81,7.81,7.47,7.55,2093353,0
+GRFS.US,D,20250326,000000,7.57,7.57,7.365,7.46,983051,0
+GRFS.US,D,20250327,000000,7.37,7.37,7.13,7.31,788541,0
+GRFS.US,D,20250328,000000,7.33,7.33,7.19,7.27,586558,0
+GRFS.US,D,20250331,000000,7.05,7.15,6.99,7.11,1156487,0
+GRFS.US,D,20250401,000000,7.05,7.05,6.9,6.96,1236688,0
+GRFS.US,D,20250402,000000,7.22,7.505,7.14,7.49,1912707,0
+GRFS.US,D,20250403,000000,7.52,7.56,7.105,7.11,1214938,0
+GRFS.US,D,20250404,000000,6.94,7.06,6.57,6.65,1030158,0
+GRFS.US,D,20250407,000000,6.5,7.03,6.39,6.55,1023222,0
+GRFS.US,D,20250408,000000,6.86,6.86,6.485,6.49,978768,0
+GRFS.US,D,20250409,000000,6.39,6.945,6.19,6.93,1172832,0
+GRFS.US,D,20250410,000000,6.89,6.89,6.265,6.52,1206628,0
+GRFS.US,D,20250411,000000,6.81,6.83,6.575,6.76,742316,0
+GRFS.US,D,20250414,000000,6.92,7.08,6.835,7,804799,0
+GRFS.US,D,20250415,000000,7.05,7.21,6.97,6.99,925565,0
+GRFS.US,D,20250416,000000,6.98,7.12,6.935,7.03,434243,0
+GRFS.US,D,20250417,000000,7.03,7.15,6.97,7.08,500119,0
+GRFS.US,D,20250421,000000,7.09,7.09,6.8636,7.01,532338,0
+GRFS.US,D,20250422,000000,7.09,7.23,7.06,7.18,1898980,0
+GRFS.US,D,20250423,000000,7.29,7.35,7.15,7.19,1146217,0
+GRFS.US,D,20250424,000000,7.25,7.3425,7.13,7.18,1281552,0
+GRFS.US,D,20250425,000000,7.27,7.325,7.15,7.21,1008793,0
+GRFS.US,D,20250428,000000,7.29,7.31,7.14,7.15,967876,0
+GRFS.US,D,20250429,000000,7.18,7.2192,7.06,7.08,517189,0
+GRFS.US,D,20250430,000000,7.06,7.095,6.9,6.95,1014413,0
+GRFS.US,D,20250501,000000,7.03,7.07,6.95,7.02,347026,0
+GRFS.US,D,20250502,000000,7.24,7.365,7.2,7.35,543821,0
+GRFS.US,D,20250505,000000,7.35,7.49,7.35,7.45,413571,0
+GRFS.US,D,20250506,000000,7.3,7.38,7.0807,7.22,807131,0
+GRFS.US,D,20250507,000000,7.15,7.35,7.15,7.32,458991,0
+GRFS.US,D,20250508,000000,7.29,7.36,7.165,7.3,619951,0
+GRFS.US,D,20250509,000000,7.22,7.2769,7.09,7.1,1164083,0
+GRFS.US,D,20250512,000000,7.1,7.98,7.1,7.73,1848589,0
+GRFS.US,D,20250513,000000,7.81,8.16,7.65,7.86,912633,0
+GRFS.US,D,20250514,000000,7.81,7.81,7.46,7.57,575014,0
+GRFS.US,D,20250515,000000,7.56,7.985,7.36,7.85,1605321,0
+GRFS.US,D,20250516,000000,7.85,7.86,7.72,7.76,908618,0
+GRFS.US,D,20250519,000000,7.88,8.085,7.7035,8,677831,0
+GRFS.US,D,20250520,000000,8.01,8.105,7.94,8.04,478867,0
+GRFS.US,D,20250521,000000,8.16,8.285,8.105,8.19,768026,0
+GRFS.US,D,20250522,000000,8.14,8.215,8.05,8.125,292603,0
+GRFS.US,D,20250523,000000,8.09,8.215,8.07,8.11,1008607,0
+GRFS.US,D,20250527,000000,8.32,8.43,8.22,8.23,714967,0
+GRFS.US,D,20250528,000000,8.27,8.34,8.18,8.18,683095,0
+GRFS.US,D,20250529,000000,8.31,8.42,8.31,8.36,656288,0
+GRFS.US,D,20250530,000000,8.31,8.36,8.2112,8.31,478897,0
+GRFS.US,D,20250602,000000,8.42,8.455,8.21,8.3,896890,0
+GRFS.US,D,20250603,000000,8.26,8.39,8.2,8.34,962960,0
+GRFS.US,D,20250604,000000,8.49,8.69,8.44,8.45,1128444,0
+GRFS.US,D,20250605,000000,8.57,8.785,8.57,8.72,581761,0
+GRFS.US,D,20250606,000000,8.74,8.92,8.73,8.82,530798,0
+GRFS.US,D,20250609,000000,8.87,8.895,8.81,8.83,350555,0
+GRFS.US,D,20250610,000000,8.87,9.07,8.86,9.02,466564,0
+GRFS.US,D,20250611,000000,8.97,9.08,8.915,8.95,425154,0
+GRFS.US,D,20250612,000000,9.06,9.085,8.935,8.98,769282,0
+GRFS.US,D,20250613,000000,8.8,9.06,8.8,8.87,880339,0
+GRFS.US,D,20250616,000000,9.02,9.16,8.98,9.09,877938,0
+GRFS.US,D,20250617,000000,9.07,9.07,8.86,8.87,453116,0
+GRFS.US,D,20250618,000000,8.92,8.96,8.655,8.7,662215,0
+GRFS.US,D,20250620,000000,8.84,8.875,8.735,8.77,1275233,0
+GRFS.US,D,20250623,000000,8.66,8.73,8.18,8.37,1192907,0
+GRFS.US,D,20250624,000000,8.57,8.62,8.51,8.54,935904,0
+GRFS.US,D,20250625,000000,8.54,8.59,8.44,8.51,440493,0
+GRFS.US,D,20250626,000000,8.67,8.795,8.67,8.78,432816,0
+GRFS.US,D,20250627,000000,8.81,8.915,8.7631,8.86,477365,0
+GRFS.US,D,20250630,000000,8.95,9.04,8.81,9.04,495802,0
+GRFS.US,D,20250701,000000,8.91,9.1,8.9,9,246975,0
+GRFS.US,D,20250702,000000,8.99,9.18,8.99,9.14,244557,0
+GRFS.US,D,20250703,000000,9.19,9.19,9.01,9.08,191164,0
+GRFS.US,D,20250707,000000,9,9,8.84,8.87,244167,0
+GRFS.US,D,20250708,000000,8.98,9.13,8.95,9,1085046,0
+GRFS.US,D,20250709,000000,9.44,9.705,9.1993,9.39,3235202,0
+GRFS.US,D,20250710,000000,9.59,9.85,9.56,9.75,1507858,0
+GRFS.US,D,20250711,000000,9.82,9.91,9.725,9.74,903758,0
+GRFS.US,D,20250714,000000,9.86,9.87,9.7,9.72,822088,0
+GRFS.US,D,20250715,000000,10,10,9.72,9.77,863515,0
+GRFS.US,D,20250716,000000,10.05,10.22,10,10.09,2294186,0
+GRFS.US,D,20250717,000000,10.3,10.3,9.98,10.05,2831449,0
+GRFS.US,D,20250718,000000,10.03,10.155,9.84,9.94,796127,0
+GRFS.US,D,20250721,000000,9.84,10.04,9.79,10,1545498,0
+GRFS.US,D,20250722,000000,9.94,10,9.66,9.66,1347722,0
+GRFS.US,D,20250723,000000,9.92,9.97,9.76,9.85,1118127,0
+GRFS.US,D,20250724,000000,9.99,10.09,9.925,9.94,733001,0
+GRFS.US,D,20250725,000000,10,10.17,9.99,10.1,784236,0
+GRFS.US,D,20250728,000000,10.11,10.16,9.99,10.09,531170,0
+GRFS.US,D,20250729,000000,10.07,10.5,9.53,10.5,3647607,0
+GRFS.US,D,20250730,000000,10.765,11.14,10.73,10.85,1187057,0
+GRFS.US,D,20250731,000000,10.6,10.845,10.59,10.7,838799,0
+GRFS.US,D,20250801,000000,10.6,10.856,10.6,10.78,1334156,0
+GRFS.US,D,20250804,000000,10.84,10.875,10.685,10.72,558652,0
+GRFS.US,D,20250805,000000,10.8,10.83,10.57,10.63,1473073,0
+GRFS.US,D,20250806,000000,10.6,10.705,10.41,10.48,1366847,0
+GRFS.US,D,20250807,000000,10.6,10.82,10.51,10.65,1036109,0
+GRFS.US,D,20250808,000000,10.72,10.79,10.6,10.66,751594,0
+GRFS.US,D,20250811,000000,10.57,10.625,10.35,10.6,797400,0
+GRFS.US,D,20250812,000000,10.43,10.68,10.38,10.6,757914,0
+GRFS.US,D,20250813,000000,10.76,10.78,10.54,10.64,1159780,0
+GRFS.US,D,20250814,000000,10.62,10.835,10.4,10.74,3940242,0
+GRFS.US,D,20250815,000000,10.645,10.77,10.64,10.72,821799,0
+GRFS.US,D,20250818,000000,10.63,10.65,10.495,10.58,607772,0
+GRFS.US,D,20250819,000000,10.44,10.44,10.18,10.19,854597,0
+GRFS.US,D,20250820,000000,10.24,10.32,10.12,10.15,751622,0
+GRFS.US,D,20250821,000000,10.17,10.185,10.055,10.08,529970,0
+GRFS.US,D,20250822,000000,10.16,10.225,10.07,10.16,759888,0
+GRFS.US,D,20250825,000000,10.16,10.185,9.81,9.82,555446,0
+GRFS.US,D,20250826,000000,9.89,9.96,9.82,9.84,412471,0
+GRFS.US,D,20250827,000000,9.96,9.96,9.79,9.8,391368,0
+GRFS.US,D,20250828,000000,9.88,9.97,9.85,9.87,755233,0
+GRFS.US,D,20250829,000000,9.86,9.99,9.815,9.97,413061,0
+GRFS.US,D,20250902,000000,9.76,9.785,9.64,9.68,351911,0
+GRFS.US,D,20250903,000000,9.68,9.79,9.565,9.59,431655,0
+GRFS.US,D,20250904,000000,9.92,9.96,9.835,9.9,675984,0
+GRFS.US,D,20250905,000000,10.1,10.13,10.04,10.13,424002,0
+GRFS.US,D,20250908,000000,10.16,10.22,10.07,10.11,324411,0
+GRFS.US,D,20250909,000000,9.92,10.04,9.88,9.88,245479,0
+GRFS.US,D,20250910,000000,9.99,10.1,9.79,9.85,510916,0
+GRFS.US,D,20250911,000000,9.86,10.14,9.86,10.04,400945,0
+GRFS.US,D,20250912,000000,9.98,9.98,9.85,9.88,359935,0
+GRFS.US,D,20250915,000000,9.89,9.91,9.63,9.63,850484,0
+GRFS.US,D,20250916,000000,10.06,10.06,9.805,9.83,727663,0
+GRFS.US,D,20250917,000000,9.81,9.89,9.7294,9.75,907534,0
+GRFS.US,D,20250918,000000,9.71,9.825,9.65,9.82,193444,0
+GRFS.US,D,20250919,000000,9.81,9.81,9.7,9.74,719181,0
+GRFS.US,D,20250922,000000,9.63,9.75,9.615,9.7,408643,0
+GRFS.US,D,20250923,000000,9.91,10.05,9.815,9.85,367140,0
+GRFS.US,D,20250924,000000,9.83,9.9,9.77,9.86,338734,0
+GRFS.US,D,20250925,000000,9.78,9.81,9.745,9.76,396446,0
+GRFS.US,D,20250926,000000,9.79,9.88,9.77,9.82,531514,0
+GRFS.US,D,20250929,000000,9.96,10.1,9.885,9.93,673635,0
+GRFS.US,D,20250930,000000,10.05,10.08,9.89,9.96,1210275,0
+GRFS.US,D,20251001,000000,9.94,10.09,9.88,9.97,531856,0
+GRFS.US,D,20251002,000000,10.09,10.23,9.945,10.02,702564,0
+GRFS.US,D,20251003,000000,10.1,10.16,9.93,9.95,672131,0
+GRFS.US,D,20251006,000000,9.82,9.84,9.555,9.61,445630,0
+GRFS.US,D,20251007,000000,9.74,9.79,9.58,9.59,389865,0
+GRFS.US,D,20251008,000000,9.69,9.73,9.615,9.63,707731,0
+GRFS.US,D,20251009,000000,9.58,9.6,9.45,9.49,600946,0
+GRFS.US,D,20251010,000000,9.47,9.51,9.24,9.32,488171,0
+GRFS.US,D,20251013,000000,9.48,9.54,9.41,9.45,468750,0
+GRFS.US,D,20251014,000000,9.39,9.615,9.39,9.58,340952,0
+GRFS.US,D,20251015,000000,9.58,9.655,9.54,9.59,214909,0
+GRFS.US,D,20251016,000000,9.61,9.86,9.61,9.75,516230,0
+GRFS.US,D,20251017,000000,9.67,9.728,9.575,9.65,442770,0
+GRFS.US,D,20251020,000000,9.56,9.57,9.49,9.57,243863,0
+GRFS.US,D,20251021,000000,9.49,9.49,9.31,9.34,323531,0
+GRFS.US,D,20251022,000000,9.28,9.61,9.22,9.55,1037248,0
+GRFS.US,D,20251023,000000,9.43,9.65,9.4,9.55,590926,0
+GRFS.US,D,20251024,000000,9.52,9.53,9.39,9.46,383912,0
+GRFS.US,D,20251027,000000,9.54,9.585,9.36,9.38,425270,0
+GRFS.US,D,20251028,000000,9.37,9.42,9.235,9.36,414642,0
+GRFS.US,D,20251029,000000,9.4,9.495,9.3,9.39,490869,0
+GRFS.US,D,20251030,000000,9.4,9.4,9.14,9.16,726101,0
+GRFS.US,D,20251031,000000,9.25,9.38,9.145,9.37,756661,0
+GRFS.US,D,20251103,000000,9.36,9.6,9.18,9.43,1021291,0
+GRFS.US,D,20251104,000000,9.29,9.9,8.8,9.22,2242937,0
+GRFS.US,D,20251105,000000,8.88,8.88,8.585,8.63,1485344,0
+GRFS.US,D,20251106,000000,8.6,8.635,8.205,8.36,1527285,0
+GRFS.US,D,20251107,000000,8.361,8.465,8.23,8.44,1326689,0
+GRFS.US,D,20251110,000000,8.46,8.6683,8.46,8.6,521926,0
+GRFS.US,D,20251111,000000,8.57,8.77,8.52,8.73,510609,0
+GRFS.US,D,20251112,000000,8.79,8.935,8.655,8.69,571612,0
+GRFS.US,D,20251113,000000,8.77,8.88,8.6,8.7,600260,0
+GRFS.US,D,20251114,000000,8.67,8.8,8.64,8.71,343336,0
+GRFS.US,D,20251117,000000,8.69,8.73,8.4745,8.5,710442,0
+GRFS.US,D,20251118,000000,8.39,8.61,8.33,8.6,672581,0
+GRFS.US,D,20251119,000000,8.49,8.565,8.43,8.51,331390,0
+GRFS.US,D,20251120,000000,8.55,8.64,8.42,8.43,622813,0
+GRFS.US,D,20251121,000000,8.45,8.45,8.34,8.4,280484,0
+GRFS.US,D,20251124,000000,8.38,8.45,8.34,8.36,219928,0
+GRFS.US,D,20251125,000000,8.35,8.72,8.35,8.67,597302,0
+GRFS.US,D,20251126,000000,8.68,8.865,8.64,8.78,490083,0
+GRFS.US,D,20251128,000000,8.85,8.9,8.8,8.85,195858,0
+GRFS.US,D,20251201,000000,8.76,8.86,8.7,8.79,530461,0
+GRFS.US,D,20251202,000000,8.84,8.855,7.64,8.51,2076355,0
+GRFS.US,D,20251203,000000,8.62,8.835,8.595,8.78,1157820,0
+GRFS.US,D,20251204,000000,8.82,9.015,8.77,8.89,251094,0
+GRFS.US,D,20251205,000000,8.95,8.9799,8.85,8.85,214336,0
+GRFS.US,D,20251208,000000,8.91,9.08,8.9,8.98,396126,0
+GRFS.US,D,20251209,000000,8.92,9,8.81,8.82,395209,0
+GRFS.US,D,20251210,000000,8.89,8.9665,8.89,8.95,338937,0
+GRFS.US,D,20251211,000000,8.95,9.22,8.93,9.16,624879,0
+GRFS.US,D,20251212,000000,9.21,9.215,9.095,9.14,961025,0
+GRFS.US,D,20251215,000000,9.19,9.215,9.02,9.03,294291,0
+GRFS.US,D,20251216,000000,9.07,9.075,8.935,8.96,361228,0
+GRFS.US,D,20251217,000000,8.98,9.0668,8.69,8.91,452598,0
+GRFS.US,D,20251218,000000,8.91,9.0181,8.8655,8.92,311830,0
+GRFS.US,D,20251219,000000,8.97,9.14,8.95,9.02,788739,0
+GRFS.US,D,20251222,000000,9.02,9.185,9.02,9.08,472634,0
+GRFS.US,D,20251223,000000,9.1,9.185,9.08,9.11,469759,0
+GRFS.US,D,20251224,000000,9.16,9.178,8.97,9.03,240515,0
+GRFS.US,D,20251226,000000,8.98,9.105,8.94,9.1,247415,0
+GRFS.US,D,20251229,000000,9.16,9.24,9.07,9.12,357486,0
+GRFS.US,D,20251230,000000,9.08,9.21,9.04,9.2,362778,0
+GRFS.US,D,20251231,000000,9.14,9.385,9.07,9.35,744255,0
+GRFS.US,D,20260102,000000,9.412,9.46,9.21,9.24,454163,0
+GRFS.US,D,20260105,000000,9.32,9.415,9.25,9.32,377185,0
+GRFS.US,D,20260106,000000,9.34,9.47,9.17,9.19,382319,0
+GRFS.US,D,20260107,000000,9.4,9.515,9.375,9.48,405142,0
+GRFS.US,D,20260108,000000,9.49,9.57,9.36,9.49,348397,0
+GRFS.US,D,20260109,000000,9.429,9.54,9.36,9.37,396843,0
+GRFS.US,D,20260112,000000,9.33,9.33,9.105,9.14,424511,0
+GRFS.US,D,20260113,000000,9.19,9.22,8.79,8.84,817917,0
+GRFS.US,D,20260114,000000,9.16,9.4,9.16,9.24,1046965,0
+GRFS.US,D,20260115,000000,9.16,9.16,8.91,8.93,545941,0
+GRFS.US,D,20260116,000000,9.05,9.07,8.82,8.89,522212,0
+GRFS.US,D,20260120,000000,8.64,8.76,8.63,8.64,465189,0
+GRFS.US,D,20260121,000000,8.77,9.02,8.77,9.02,414986,0
+GRFS.US,D,20260122,000000,9.02,9.135,8.98,9.11,285390,0
+GRFS.US,D,20260123,000000,9.1,9.28,9.045,9.22,352144,0
+GRFS.US,D,20260126,000000,9.19,9.4,9.1,9.2,595361,0
+GRFS.US,D,20260127,000000,9.26,9.405,9.25,9.29,413605,0
+GRFS.US,D,20260128,000000,9.27,9.28,9.12,9.19,363587,0
+GRFS.US,D,20260129,000000,9.22,9.295,9.17,9.29,424914,0
+GRFS.US,D,20260130,000000,9.22,9.26,9.12,9.25,305607,0
+GRFS.US,D,20260202,000000,9.28,9.48,9.28,9.4,284390,0
+GRFS.US,D,20260203,000000,9.28,9.44,9.23,9.42,324737,0
+GRFS.US,D,20260204,000000,9.42,9.6,9.41,9.54,419552,0
+GRFS.US,D,20260205,000000,9.275,9.39,9.1,9.19,645143,0
+GRFS.US,D,20260206,000000,9.15,9.33,9.09,9.28,396328,0
+GRFS.US,D,20260209,000000,9.35,9.61,9.23,9.58,296618,0
+GRFS.US,D,20260210,000000,9.58,9.635,9.175,9.22,860955,0
+GRFS.US,D,20260211,000000,9.3,9.34,9.0701,9.21,657355,0
+GRFS.US,D,20260212,000000,9.22,9.3,9.14,9.28,418288,0
+GRFS.US,D,20260213,000000,9.28,9.38,9.27,9.32,323739,0
+GRFS.US,D,20260217,000000,9.51,9.57,9.399,9.55,522762,0
+GRFS.US,D,20260218,000000,9.5517,9.77,9.53,9.71,584925,0
diff --git a/daily/us/nasdaq stocks/1/gsrfr.us.txt b/daily/us/nasdaq stocks/1/gsrfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc22b4cc2affebc8059c75009f071d11e15ad98e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsrfr.us.txt	
@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSRFR.US,D,20251020,000000,2.01,2.75,2.01,2.6,194565,0
+GSRFR.US,D,20251021,000000,3.98,3.98,2.45,2.47,53111,0
+GSRFR.US,D,20251022,000000,2.5,2.5,2.41,2.41,23049,0
+GSRFR.US,D,20251023,000000,2.28,2.35,2.25,2.3,148185,0
+GSRFR.US,D,20251024,000000,2.39,2.39,2.3,2.3,2106,0
+GSRFR.US,D,20251027,000000,2.4,2.45,2.385,2.45,16431,0
+GSRFR.US,D,20251028,000000,2.3788,2.3788,2.36,2.36,487,0
+GSRFR.US,D,20251029,000000,2.31,2.3201,2.31,2.3201,1568,0
+GSRFR.US,D,20251030,000000,2.43,2.55,2.42,2.55,173310,0
+GSRFR.US,D,20251031,000000,2.5,2.5,2.49,2.5,11700,0
+GSRFR.US,D,20251103,000000,2.55,2.6,2.55,2.6,1382,0
+GSRFR.US,D,20251104,000000,2.51,2.51,2.47,2.47,3944,0
+GSRFR.US,D,20251105,000000,2.5,2.5,2.5,2.5,5400,0
+GSRFR.US,D,20251107,000000,2.5,2.5,2.5,2.5,33300,0
+GSRFR.US,D,20251111,000000,2.5,2.5,2.5,2.5,1000,0
+GSRFR.US,D,20251112,000000,2.5,2.5,2.5,2.5,1700,0
+GSRFR.US,D,20251114,000000,2.39,2.5,2.39,2.5,1683,0
+GSRFR.US,D,20251117,000000,2.5054,2.5054,2.5,2.5,17112,0
+GSRFR.US,D,20251118,000000,2.506,2.525,2.5005,2.525,1877,0
+GSRFR.US,D,20251120,000000,2.52,2.52,2.52,2.52,1723,0
+GSRFR.US,D,20251121,000000,2.51,2.51,2.5,2.5,530,0
+GSRFR.US,D,20251124,000000,2.5,2.5,2.5,2.5,200,0
+GSRFR.US,D,20251125,000000,2.52,2.52,2.52,2.52,348,0
+GSRFR.US,D,20251126,000000,2.52,2.52,2.52,2.52,282,0
+GSRFR.US,D,20251201,000000,2.52,2.52,2.52,2.52,5819,0
+GSRFR.US,D,20251202,000000,2.5,2.51,2.5,2.5,4044,0
+GSRFR.US,D,20251205,000000,2.48,2.5,2.48,2.5,1485,0
+GSRFR.US,D,20251209,000000,2.36,2.45,2.36,2.45,321,0
+GSRFR.US,D,20251215,000000,2.4012,2.4012,2.4012,2.4012,142,0
+GSRFR.US,D,20251218,000000,2.4,2.4,2.4,2.4,333,0
+GSRFR.US,D,20251223,000000,2.3743,2.5,2.3743,2.5,227,0
+GSRFR.US,D,20251224,000000,2.52,2.6,2.43,2.55,2648,0
+GSRFR.US,D,20251226,000000,2.5,2.5,2.3,2.47,3523,0
+GSRFR.US,D,20251229,000000,2.51,2.51,2.38,2.38,579,0
+GSRFR.US,D,20260102,000000,2.55,2.55,2.55,2.55,12287,0
+GSRFR.US,D,20260106,000000,2.25,2.25,2.25,2.25,180,0
+GSRFR.US,D,20260115,000000,2.53,2.65,2.53,2.6,10146,0
+GSRFR.US,D,20260116,000000,2.65,2.65,2.6,2.6,11201,0
+GSRFR.US,D,20260120,000000,2.71,2.71,2.26,2.55,11627,0
+GSRFR.US,D,20260121,000000,2.73,2.73,2.54,2.7,3358,0
+GSRFR.US,D,20260123,000000,2.7,2.7,2.7,2.7,500,0
+GSRFR.US,D,20260127,000000,2.6,2.95,2.6,2.88,19076,0
+GSRFR.US,D,20260128,000000,2.65,2.74,2.5,2.73,16500,0
+GSRFR.US,D,20260130,000000,2.73,2.73,2.55,2.61,7632,0
+GSRFR.US,D,20260202,000000,2.61,2.7,2.5,2.58,15918,0
+GSRFR.US,D,20260204,000000,2.58,2.58,2.57,2.57,201,0
+GSRFR.US,D,20260212,000000,2.25,2.56,2.05,2.56,2479,0
diff --git a/daily/us/nasdaq stocks/1/gtera.us.txt b/daily/us/nasdaq stocks/1/gtera.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d2b69cba5118b9ee5bfd08bfb3c2b7e49737842
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtera.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTERA.US,D,20250728,000000,9.97,9.98,9.96,9.98,921740,0
+GTERA.US,D,20250729,000000,9.98,9.98,9.97,9.98,814019,0
+GTERA.US,D,20250730,000000,9.975,9.975,9.965,9.965,144409,0
+GTERA.US,D,20250731,000000,9.97,9.97,9.965,9.97,101265,0
+GTERA.US,D,20250801,000000,9.97,9.97,9.96,9.96,47216,0
+GTERA.US,D,20250804,000000,9.97,9.97,9.96,9.965,23252,0
+GTERA.US,D,20250805,000000,9.97,9.97,9.96,9.97,22042,0
+GTERA.US,D,20250806,000000,9.965,9.97,9.96,9.9627,82711,0
+GTERA.US,D,20250807,000000,9.97,9.97,9.95,9.95,1104891,0
+GTERA.US,D,20250808,000000,9.95,9.955,9.9499,9.95,116115,0
+GTERA.US,D,20250811,000000,9.95,9.96,9.95,9.95,280047,0
+GTERA.US,D,20250812,000000,9.96,9.96,9.95,9.955,231639,0
+GTERA.US,D,20250813,000000,9.95,9.96,9.95,9.96,3022,0
+GTERA.US,D,20250814,000000,9.96,9.96,9.95,9.955,54471,0
+GTERA.US,D,20250815,000000,9.955,9.96,9.95,9.9585,1263403,0
+GTERA.US,D,20250818,000000,9.96,9.96,9.94,9.94,285209,0
+GTERA.US,D,20250819,000000,9.95,9.955,9.94,9.955,667651,0
+GTERA.US,D,20250820,000000,9.955,9.955,9.95,9.95,533597,0
+GTERA.US,D,20250821,000000,9.96,9.97,9.95,9.97,165833,0
+GTERA.US,D,20250822,000000,9.9604,9.97,9.96,9.96,7533,0
+GTERA.US,D,20250825,000000,9.9653,9.9672,9.96,9.96,8595,0
+GTERA.US,D,20250826,000000,9.96,9.96,9.955,9.955,50294,0
+GTERA.US,D,20250827,000000,9.967,9.967,9.96,9.965,4002,0
+GTERA.US,D,20250828,000000,9.9546,9.97,9.9535,9.97,74728,0
+GTERA.US,D,20250829,000000,9.96,9.97,9.96,9.965,56502,0
+GTERA.US,D,20250902,000000,9.97,9.97,9.95,9.97,100909,0
+GTERA.US,D,20250903,000000,9.96,9.97,9.96,9.97,97980,0
+GTERA.US,D,20250904,000000,9.96,9.97,9.95,9.96,299057,0
+GTERA.US,D,20250905,000000,9.96,9.96,9.955,9.96,84067,0
+GTERA.US,D,20250908,000000,9.95,9.96,9.95,9.96,11221,0
+GTERA.US,D,20250909,000000,9.96,9.9691,9.95,9.96,54399,0
+GTERA.US,D,20250910,000000,9.96,9.97,9.96,9.9687,32459,0
+GTERA.US,D,20250911,000000,9.96,9.97,9.96,9.97,8003,0
+GTERA.US,D,20250912,000000,9.965,9.97,9.965,9.97,5127,0
+GTERA.US,D,20250915,000000,9.97,9.98,9.96,9.98,6163,0
+GTERA.US,D,20250916,000000,9.97,9.975,9.96,9.97,266442,0
+GTERA.US,D,20250917,000000,9.97,9.97,9.96,9.965,27669,0
+GTERA.US,D,20250918,000000,9.97,9.975,9.96,9.97,96270,0
+GTERA.US,D,20250919,000000,9.975,9.98,9.97,9.97,201695,0
+GTERA.US,D,20250922,000000,9.97,9.9715,9.97,9.9715,201917,0
+GTERA.US,D,20250923,000000,9.97,9.99,9.97,9.97,112064,0
+GTERA.US,D,20250924,000000,9.98,9.985,9.98,9.98,377,0
+GTERA.US,D,20250925,000000,9.98,9.98,9.97,9.97,216498,0
+GTERA.US,D,20250926,000000,9.98,9.985,9.98,9.98,23810,0
+GTERA.US,D,20250929,000000,9.98,9.985,9.9799,9.985,149408,0
+GTERA.US,D,20250930,000000,9.985,9.99,9.98,9.98,156025,0
+GTERA.US,D,20251001,000000,9.99,9.99,9.98,9.98,138295,0
+GTERA.US,D,20251002,000000,9.99,9.99,9.98,9.9847,3818,0
+GTERA.US,D,20251003,000000,9.99,9.995,9.98,9.98,190101,0
+GTERA.US,D,20251006,000000,9.99,10.02,9.9895,10.01,73995,0
+GTERA.US,D,20251007,000000,9.9841,10.02,9.9841,10.02,3967,0
+GTERA.US,D,20251008,000000,9.995,10.015,9.995,10,36868,0
+GTERA.US,D,20251009,000000,9.99,10.02,9.99,10.015,65438,0
+GTERA.US,D,20251010,000000,10.015,10.03,10.015,10.025,52371,0
+GTERA.US,D,20251013,000000,10.02,10.02,10.005,10.005,4335,0
+GTERA.US,D,20251014,000000,10.02,10.06,10.02,10.02,227836,0
+GTERA.US,D,20251015,000000,10.02,10.03,10.02,10.02,14885,0
+GTERA.US,D,20251016,000000,10.02,10.04,10.02,10.04,26360,0
+GTERA.US,D,20251017,000000,10.02,10.04,10.02,10.03,7692,0
+GTERA.US,D,20251020,000000,10.02,10.04,10.02,10.02,6447,0
+GTERA.US,D,20251021,000000,10.02,10.04,10.02,10.04,1704,0
+GTERA.US,D,20251022,000000,10.02,10.055,10.02,10.055,62911,0
+GTERA.US,D,20251023,000000,10.06,10.06,10.03,10.035,154116,0
+GTERA.US,D,20251024,000000,10.06,10.06,10.03,10.045,1360,0
+GTERA.US,D,20251027,000000,10.05,10.05,10.04,10.04,2730,0
+GTERA.US,D,20251028,000000,10.04,10.04,10.03,10.04,54860,0
+GTERA.US,D,20251029,000000,10.0399,10.05,10.035,10.0416,29719,0
+GTERA.US,D,20251030,000000,10.05,10.05,10.04,10.05,37444,0
+GTERA.US,D,20251031,000000,10.05,10.05,10.04,10.05,51898,0
+GTERA.US,D,20251103,000000,10.05,10.05,10.05,10.05,936,0
+GTERA.US,D,20251104,000000,10.06,10.06,10.04,10.04,56595,0
+GTERA.US,D,20251105,000000,10.03,10.03,10.03,10.03,1432,0
+GTERA.US,D,20251107,000000,10.03,10.03,10.03,10.03,1247,0
+GTERA.US,D,20251110,000000,10.03,10.03,10.03,10.03,248,0
+GTERA.US,D,20251111,000000,10.0514,10.0514,10.03,10.03,2542,0
+GTERA.US,D,20251112,000000,10.04,10.06,10.03,10.05,43270,0
+GTERA.US,D,20251113,000000,10.045,10.05,10.045,10.05,10235,0
+GTERA.US,D,20251117,000000,10.03,10.03,10.03,10.03,212,0
+GTERA.US,D,20251118,000000,10.03,10.03,10.03,10.03,162,0
+GTERA.US,D,20251119,000000,10.03,10.03,10.03,10.03,221,0
+GTERA.US,D,20251120,000000,10.05,10.07,10.05,10.05,29637,0
+GTERA.US,D,20251121,000000,10.03,10.04,10.03,10.04,20065,0
+GTERA.US,D,20251124,000000,10.06,10.06,10.04,10.05,29187,0
+GTERA.US,D,20251125,000000,10.0496,10.055,10.0496,10.055,27161,0
+GTERA.US,D,20251126,000000,10.05,10.06,10.05,10.06,503,0
+GTERA.US,D,20251128,000000,10.05,10.05,10.05,10.05,397,0
+GTERA.US,D,20251201,000000,10.05,10.05,10.05,10.05,51044,0
+GTERA.US,D,20251202,000000,10.0373,10.0373,10.0373,10.0373,1529,0
+GTERA.US,D,20251203,000000,10.05,10.06,10.05,10.06,429,0
+GTERA.US,D,20251204,000000,10.04,10.06,10.04,10.06,346,0
+GTERA.US,D,20251205,000000,10.0599,10.0599,10.045,10.05,7029,0
+GTERA.US,D,20251208,000000,10.06,10.065,10.06,10.065,2186,0
+GTERA.US,D,20251209,000000,10.07,10.08,10.065,10.07,126800,0
+GTERA.US,D,20251210,000000,10.07,10.1,10.07,10.1,17872,0
+GTERA.US,D,20251211,000000,10.08,10.08,10.07,10.07,54427,0
+GTERA.US,D,20251212,000000,10.06,10.075,10.06,10.07,69510,0
+GTERA.US,D,20251215,000000,10.07,10.085,10.07,10.085,25432,0
+GTERA.US,D,20251216,000000,10.08,10.085,10.08,10.08,26081,0
+GTERA.US,D,20251217,000000,10.07,10.07,10.07,10.07,236,0
+GTERA.US,D,20251218,000000,10.06,10.08,10.06,10.08,2025,0
+GTERA.US,D,20251219,000000,10.08,10.09,10.08,10.09,17269,0
+GTERA.US,D,20251222,000000,10.08,10.08,10.08,10.08,453,0
+GTERA.US,D,20251223,000000,10.09,10.09,10.08,10.08,1759,0
+GTERA.US,D,20251224,000000,10.09,10.09,10.09,10.09,296,0
+GTERA.US,D,20251229,000000,10.08,10.08,10.08,10.08,25101,0
+GTERA.US,D,20251230,000000,10.08,10.1,10.08,10.1,39080,0
+GTERA.US,D,20251231,000000,10.1,10.11,10.095,10.1,262091,0
+GTERA.US,D,20260102,000000,10.08,10.125,10.08,10.1,6578,0
+GTERA.US,D,20260105,000000,10.0968,10.1,10.08,10.08,121838,0
+GTERA.US,D,20260107,000000,10.1,10.12,10.1,10.115,260554,0
+GTERA.US,D,20260108,000000,10.1,10.12,10.1,10.12,5574,0
+GTERA.US,D,20260109,000000,10.1,10.1,10.1,10.1,5362,0
+GTERA.US,D,20260112,000000,10.1,10.1,10.1,10.1,179,0
+GTERA.US,D,20260113,000000,10.1,10.1,10.1,10.1,5337,0
+GTERA.US,D,20260115,000000,10.14,10.14,10.12,10.14,254879,0
+GTERA.US,D,20260116,000000,10.13,10.135,10.13,10.13,25539,0
+GTERA.US,D,20260120,000000,10.14,10.15,10.13,10.15,15638,0
+GTERA.US,D,20260121,000000,10.15,10.29,10.15,10.15,110305,0
+GTERA.US,D,20260122,000000,10.15,10.15,10.15,10.15,507,0
+GTERA.US,D,20260126,000000,10.17,10.17,10.17,10.17,1023,0
+GTERA.US,D,20260127,000000,10.15,10.15,10.15,10.15,1022,0
+GTERA.US,D,20260128,000000,10.18,10.18,10.18,10.18,119,0
+GTERA.US,D,20260129,000000,10.15,10.15,10.15,10.15,7439,0
+GTERA.US,D,20260130,000000,10.141,10.15,10.14,10.15,32272,0
+GTERA.US,D,20260202,000000,10.14,10.14,10.14,10.14,200128,0
+GTERA.US,D,20260205,000000,10.14,10.15,10.14,10.15,6518,0
+GTERA.US,D,20260210,000000,10.15,10.16,10.149,10.15,78662,0
+GTERA.US,D,20260211,000000,10.15,10.15,10.15,10.15,25106,0
+GTERA.US,D,20260212,000000,10.16,10.16,10.16,10.16,2638,0
+GTERA.US,D,20260213,000000,10.18,10.18,10.15,10.15,44762,0
+GTERA.US,D,20260217,000000,10.15,10.15,10.15,10.15,92428,0
+GTERA.US,D,20260218,000000,10.15,10.16,10.15,10.16,106075,0
diff --git a/daily/us/nasdaq stocks/1/gteru.us.txt b/daily/us/nasdaq stocks/1/gteru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e25ba112ab554058e98c412926937e24834f2c2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gteru.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTERU.US,D,20250709,000000,10.04,11.04,10.03,10.04,10101583,0
+GTERU.US,D,20250710,000000,10.05,10.08,10.05,10.07,1054982,0
+GTERU.US,D,20250711,000000,10.07,10.08,10.06,10.07,493326,0
+GTERU.US,D,20250714,000000,10.07,10.09,10.07,10.075,141668,0
+GTERU.US,D,20250715,000000,10.07,10.09,10.07,10.085,394631,0
+GTERU.US,D,20250716,000000,10.1,10.1,10.07,10.08,352460,0
+GTERU.US,D,20250717,000000,10.0812,10.09,10.07,10.0701,194707,0
+GTERU.US,D,20250718,000000,10.0705,10.08,10.07,10.07,105617,0
+GTERU.US,D,20250721,000000,10.0801,10.09,10.07,10.075,130656,0
+GTERU.US,D,20250722,000000,10.075,10.09,10.07,10.09,98299,0
+GTERU.US,D,20250723,000000,10.09,10.12,10.0801,10.115,732887,0
+GTERU.US,D,20250724,000000,10.12,10.2,10.12,10.18,914560,0
+GTERU.US,D,20250725,000000,10.18,10.21,10.18,10.2,164034,0
+GTERU.US,D,20250728,000000,10.19,10.22,10.19,10.22,79931,0
+GTERU.US,D,20250729,000000,10.24,10.2407,10.19,10.2,192113,0
+GTERU.US,D,20250730,000000,10.21,10.21,10.1781,10.19,45303,0
+GTERU.US,D,20250731,000000,10.17,10.18,10.155,10.16,39694,0
+GTERU.US,D,20250801,000000,10.16,10.18,10.15,10.17,186847,0
+GTERU.US,D,20250804,000000,10.1602,10.2,10.1535,10.2,59959,0
+GTERU.US,D,20250805,000000,10.162,10.19,10.16,10.19,1666,0
+GTERU.US,D,20250806,000000,10.17,10.2,10.17,10.19,713,0
+GTERU.US,D,20250807,000000,10.1622,10.17,10.15,10.17,8603,0
+GTERU.US,D,20250808,000000,10.16,10.18,10.16,10.18,7610,0
+GTERU.US,D,20250811,000000,10.15,10.18,10.15,10.18,5561,0
+GTERU.US,D,20250812,000000,10.17,10.19,10.1647,10.18,26409,0
+GTERU.US,D,20250813,000000,10.15,10.19,10.15,10.165,18943,0
+GTERU.US,D,20250814,000000,10.15,10.18,10.15,10.16,27845,0
+GTERU.US,D,20250815,000000,10.16,10.19,10.15,10.18,17892,0
+GTERU.US,D,20250818,000000,10.18,10.18,10.15,10.17,18385,0
+GTERU.US,D,20250819,000000,10.16,10.17,10.15,10.17,8408,0
+GTERU.US,D,20250820,000000,10.17,10.19,10.11,10.15,5377,0
+GTERU.US,D,20250821,000000,10.18,10.18,10.16,10.17,105469,0
+GTERU.US,D,20250822,000000,10.1523,10.1782,10.1523,10.1607,15093,0
+GTERU.US,D,20250825,000000,10.1641,10.18,10.1641,10.18,3307,0
+GTERU.US,D,20250826,000000,10.15,10.18,10.15,10.17,8890,0
+GTERU.US,D,20250827,000000,10.19,10.19,10.1558,10.18,1516,0
+GTERU.US,D,20250828,000000,10.16,10.18,10.16,10.17,14881,0
+GTERU.US,D,20250829,000000,10.18,10.19,10.18,10.19,25133,0
+GTERU.US,D,20250902,000000,10.16,10.16,10.12,10.15,24696,0
+GTERU.US,D,20250903,000000,10.1714,10.18,10.15,10.176,20843,0
+GTERU.US,D,20250904,000000,10.16,10.19,10.15,10.15,13582,0
+GTERU.US,D,20250905,000000,10.15,10.17,10.13,10.16,48292,0
+GTERU.US,D,20250908,000000,10.16,10.19,10.16,10.1649,9558,0
+GTERU.US,D,20250909,000000,10.16,10.19,10.16,10.19,3509,0
+GTERU.US,D,20250910,000000,10.19,10.19,10.17,10.17,671,0
+GTERU.US,D,20250911,000000,10.16,10.17,10.15,10.17,7957,0
+GTERU.US,D,20250912,000000,10.158,10.18,10.158,10.16,14029,0
+GTERU.US,D,20250915,000000,10.1629,10.17,10.16,10.16,4451,0
+GTERU.US,D,20250916,000000,10.18,10.19,10.17,10.19,130024,0
+GTERU.US,D,20250917,000000,10.2058,10.23,10.19,10.21,3846,0
+GTERU.US,D,20250919,000000,10.17,10.17,10.17,10.17,305,0
+GTERU.US,D,20250922,000000,10.1799,10.24,10.16,10.24,3583,0
+GTERU.US,D,20250923,000000,10.16,10.2,10.14,10.17,29014,0
+GTERU.US,D,20250924,000000,10.21,10.21,10.21,10.21,166,0
+GTERU.US,D,20250925,000000,10.24,10.24,10.19,10.19,5775,0
+GTERU.US,D,20250926,000000,10.2143,10.22,10.1601,10.21,44677,0
+GTERU.US,D,20250929,000000,10.1688,10.17,10.1688,10.17,243,0
+GTERU.US,D,20250930,000000,10.17,10.18,10.17,10.17,8869,0
+GTERU.US,D,20251001,000000,10.16,10.2214,10.16,10.2214,9470,0
+GTERU.US,D,20251002,000000,10.23,10.243,10.23,10.2301,16929,0
+GTERU.US,D,20251003,000000,10.22,10.2361,10.22,10.22,2172,0
+GTERU.US,D,20251006,000000,10.24,10.25,10.24,10.24,2517,0
+GTERU.US,D,20251007,000000,10.23,10.575,10.22,10.3035,9637,0
+GTERU.US,D,20251008,000000,10.73,10.9,10.23,10.3,10053,0
+GTERU.US,D,20251009,000000,10.25,10.31,10.22,10.29,18912,0
+GTERU.US,D,20251010,000000,10.29,10.47,10.255,10.27,3581,0
+GTERU.US,D,20251013,000000,10.27,10.32,10.27,10.2801,2589,0
+GTERU.US,D,20251014,000000,10.27,10.27,10.27,10.27,143,0
+GTERU.US,D,20251015,000000,10.3,10.3001,10.3,10.3,5500,0
+GTERU.US,D,20251016,000000,10.32,10.32,10.265,10.3,25824,0
+GTERU.US,D,20251017,000000,10.29,10.29,10.29,10.29,301,0
+GTERU.US,D,20251020,000000,10.28,10.28,10.28,10.28,902,0
+GTERU.US,D,20251021,000000,10.3085,10.3085,10.3,10.3,500,0
+GTERU.US,D,20251022,000000,10.3001,10.3825,10.3001,10.3825,302,0
+GTERU.US,D,20251023,000000,10.3,10.3,10.3,10.3,102,0
+GTERU.US,D,20251027,000000,10.3001,10.33,10.3,10.3001,3300,0
+GTERU.US,D,20251028,000000,10.3001,10.3001,10.3,10.3,895,0
+GTERU.US,D,20251031,000000,10.4,10.41,10.28,10.28,2017,0
+GTERU.US,D,20251104,000000,10.29,10.4,10.27,10.4,3104,0
+GTERU.US,D,20251105,000000,10.3,10.3,10.27,10.28,403,0
+GTERU.US,D,20251106,000000,10.2801,10.2801,10.28,10.28,304,0
+GTERU.US,D,20251107,000000,10.27,10.27,10.27,10.27,980,0
+GTERU.US,D,20251110,000000,10.27,10.27,10.27,10.27,151,0
+GTERU.US,D,20251111,000000,10.27,10.27,10.26,10.26,3973,0
+GTERU.US,D,20251112,000000,10.25,10.27,10.25,10.27,27164,0
+GTERU.US,D,20251113,000000,10.27,10.2801,10.26,10.26,10586,0
+GTERU.US,D,20251114,000000,10.26,10.26,10.26,10.26,4477,0
+GTERU.US,D,20251117,000000,10.26,10.26,10.2,10.2,6727,0
+GTERU.US,D,20251118,000000,10.25,10.27,10.25,10.27,1527,0
+GTERU.US,D,20251119,000000,10.314,10.314,10.314,10.314,1000,0
+GTERU.US,D,20251120,000000,10.27,10.27,10.25,10.26,20541,0
+GTERU.US,D,20251125,000000,10.25,10.25,10.25,10.25,10004,0
+GTERU.US,D,20251126,000000,10.26,10.26,10.26,10.26,100003,0
+GTERU.US,D,20251128,000000,10.26,10.26,10.26,10.26,302,0
+GTERU.US,D,20251204,000000,10.25,10.2501,10.25,10.2501,408,0
+GTERU.US,D,20251212,000000,10.26,10.33,10.26,10.32,12094,0
+GTERU.US,D,20251215,000000,10.32,10.32,10.32,10.32,173,0
+GTERU.US,D,20251217,000000,10.32,10.32,10.3,10.3,2788,0
+GTERU.US,D,20251223,000000,10.28,10.28,10.28,10.28,6951,0
+GTERU.US,D,20251231,000000,10.29,10.29,10.28,10.28,6001,0
+GTERU.US,D,20260106,000000,10.3,10.3707,10.28,10.28,3662,0
+GTERU.US,D,20260107,000000,10.31,10.31,10.31,10.31,115,0
+GTERU.US,D,20260115,000000,10.31,10.31,10.31,10.31,1100,0
+GTERU.US,D,20260120,000000,10.3,10.3,10.3,10.3,4140,0
+GTERU.US,D,20260121,000000,10.3999,10.3999,10.32,10.37,10163,0
+GTERU.US,D,20260122,000000,10.37,10.39,10.37,10.39,11347,0
+GTERU.US,D,20260123,000000,10.4,10.4,10.4,10.4,618,0
+GTERU.US,D,20260126,000000,10.37,10.37,10.37,10.37,330019,0
+GTERU.US,D,20260130,000000,10.28,10.34,10.28,10.28,4100,0
+GTERU.US,D,20260205,000000,10.39,10.39,10.38,10.38,380000,0
+GTERU.US,D,20260211,000000,10.42,10.42,10.35,10.35,200,0
+GTERU.US,D,20260218,000000,10.34,10.34,10.34,10.34,200,0
diff --git a/daily/us/nasdaq stocks/1/gure.us.txt b/daily/us/nasdaq stocks/1/gure.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7fadf1166e8cd1680ef6edc127e8bd25d2de1f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gure.us.txt	
@@ -0,0 +1,3660 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GURE.US,D,20110705,000000,160,160.5,151.5,156.5,5951.2,0
+GURE.US,D,20110706,000000,157.5,159,152,153,5720.7,0
+GURE.US,D,20110707,000000,150,156,145.5,151.5,9503.1,0
+GURE.US,D,20110708,000000,150,154,148,152,6047.7,0
+GURE.US,D,20110711,000000,153,156,150,153.5,7148.2,0
+GURE.US,D,20110712,000000,152,154.5,148.5,149,4415.5,0
+GURE.US,D,20110713,000000,153,177,153,161.5,28030,0
+GURE.US,D,20110714,000000,162.5,183,162.5,182.5,25217.9,0
+GURE.US,D,20110715,000000,184,193,180,191,19570.8,0
+GURE.US,D,20110718,000000,191,197.5,180.5,195,13278.4,0
+GURE.US,D,20110719,000000,202.5,208.5,196.5,201.5,14981.8,0
+GURE.US,D,20110720,000000,215,230,206,213.5,34654.6,0
+GURE.US,D,20110721,000000,215.5,217,196,199,18214.3,0
+GURE.US,D,20110722,000000,207.5,207.5,188,190,14420.9,0
+GURE.US,D,20110725,000000,194.5,196,182.5,183,9876.6,0
+GURE.US,D,20110726,000000,165,177.5,158,169.5,20987.5,0
+GURE.US,D,20110727,000000,169.5,174.5,163.5,169,13602.1,0
+GURE.US,D,20110728,000000,172,182.5,165,175,8608.4,0
+GURE.US,D,20110729,000000,173,178,171.5,175,5753.6,0
+GURE.US,D,20110801,000000,177.5,187,168.5,168.5,5405.4,0
+GURE.US,D,20110802,000000,173.5,176,170.5,171,3305.3,0
+GURE.US,D,20110803,000000,176.5,177,163,173.5,4264.9,0
+GURE.US,D,20110804,000000,173.5,174,150,151,15560.3,0
+GURE.US,D,20110805,000000,155,163,135,144.5,14337.2,0
+GURE.US,D,20110808,000000,135.5,137.5,125,137,11180.9,0
+GURE.US,D,20110809,000000,146,150,139,148,5918.3,0
+GURE.US,D,20110810,000000,140,146.5,137.5,138.5,3721.7,0
+GURE.US,D,20110811,000000,139,149.5,135.5,142.5,8962.6,0
+GURE.US,D,20110812,000000,145,152.5,140,149,5237.7,0
+GURE.US,D,20110815,000000,149.5,150,142,150,7283.9,0
+GURE.US,D,20110816,000000,128.5,130,112,113.5,39255.3,0
+GURE.US,D,20110817,000000,122,122,96,106,25448.4,0
+GURE.US,D,20110818,000000,103,103,93,94,15914.8,0
+GURE.US,D,20110819,000000,89,99,84,94,20113.5,0
+GURE.US,D,20110822,000000,98.5,98.5,82.5,85,16152.8,0
+GURE.US,D,20110823,000000,86.5,90,75.5,82,20725.2,0
+GURE.US,D,20110824,000000,82.5,87.5,82.5,86.5,4891.2,0
+GURE.US,D,20110825,000000,90.5,107.5,89,104.5,25812.9,0
+GURE.US,D,20110826,000000,104.5,112,93,101.5,16048.3,0
+GURE.US,D,20110829,000000,102.5,108,101,103,5128.1,0
+GURE.US,D,20110830,000000,105,105,93.5,94,13814.8,0
+GURE.US,D,20110831,000000,96,99.5,91.5,92,10254.4,0
+GURE.US,D,20110901,000000,91.5,94.5,90,93,3465.1,0
+GURE.US,D,20110902,000000,90,92.5,88.5,90,3395.1,0
+GURE.US,D,20110906,000000,88,91,87,91,4329.1,0
+GURE.US,D,20110907,000000,93,103.5,93,99.5,9887.6,0
+GURE.US,D,20110908,000000,99.5,111,99,106.5,11691.2,0
+GURE.US,D,20110909,000000,109,111,102,102,7627.4,0
+GURE.US,D,20110912,000000,105,106.5,100.5,102.5,5173.2,0
+GURE.US,D,20110913,000000,102,117.5,100,113.5,11016.3,0
+GURE.US,D,20110914,000000,119,134.5,115,129,23616.3,0
+GURE.US,D,20110915,000000,130.5,133.5,116,128,11121.7,0
+GURE.US,D,20110916,000000,130,134,122.5,128.5,9228.2,0
+GURE.US,D,20110919,000000,130,130,115.5,129.5,8576.2,0
+GURE.US,D,20110920,000000,131.5,164,130,147.5,52809.7,0
+GURE.US,D,20110921,000000,150,157,137.5,141,14227.2,0
+GURE.US,D,20110922,000000,137.5,141,129,131.5,9722.6,0
+GURE.US,D,20110923,000000,127.5,135.5,125,131.5,8352.4,0
+GURE.US,D,20110926,000000,132.5,135,122.5,124.5,7293.7,0
+GURE.US,D,20110927,000000,129,141.5,127,131.5,23141.9,0
+GURE.US,D,20110928,000000,134,134,125,127.5,5279.1,0
+GURE.US,D,20110929,000000,134.5,134.5,112.5,117.5,9220.8,0
+GURE.US,D,20110930,000000,115,120,108.5,111.5,7633.5,0
+GURE.US,D,20111003,000000,111.5,113,101.5,105,5162.7,0
+GURE.US,D,20111004,000000,101.5,102,94,99.5,5968.6,0
+GURE.US,D,20111005,000000,101,109,98.5,104.5,5942.3,0
+GURE.US,D,20111006,000000,108,115,105,113.5,3705.3,0
+GURE.US,D,20111007,000000,117,123,112,117.5,5546.1,0
+GURE.US,D,20111010,000000,125,125,115.5,117.5,3175.6,0
+GURE.US,D,20111011,000000,117.5,117.5,113,115.5,3050.4,0
+GURE.US,D,20111012,000000,115.5,119.5,113.5,118,5763.3,0
+GURE.US,D,20111013,000000,119,119,113,118,2406.6,0
+GURE.US,D,20111014,000000,119.5,119.5,115,116,3182.2,0
+GURE.US,D,20111017,000000,113.5,115,105.5,106,5954.5,0
+GURE.US,D,20111018,000000,107.5,112,105.5,112,2946.6,0
+GURE.US,D,20111019,000000,112.5,116.5,108,113.5,2504.7,0
+GURE.US,D,20111020,000000,113,114.5,109.5,114,1990.1,0
+GURE.US,D,20111021,000000,114,115,110.5,110.5,2180.7,0
+GURE.US,D,20111024,000000,111.5,112.5,109,112,4185.9,0
+GURE.US,D,20111025,000000,111,113.5,106.5,107,3684.6,0
+GURE.US,D,20111026,000000,108,108.5,105,105.5,2521.8,0
+GURE.US,D,20111027,000000,105.5,107,105.5,107,7893.7,0
+GURE.US,D,20111028,000000,106.5,117.5,106.5,112.5,10181.3,0
+GURE.US,D,20111031,000000,111,123.5,110,118,12778.7,0
+GURE.US,D,20111101,000000,113,114.5,110,111,4065.7,0
+GURE.US,D,20111102,000000,112,133.5,110.5,127,15028.6,0
+GURE.US,D,20111103,000000,130,132,122.5,126,8446.2,0
+GURE.US,D,20111104,000000,125,127.5,120.5,125,5311.2,0
+GURE.US,D,20111107,000000,124,126.5,120.5,120.5,4823.7,0
+GURE.US,D,20111108,000000,120.5,136.5,120.5,127,24112.1,0
+GURE.US,D,20111109,000000,123,128,119.5,123,7427,0
+GURE.US,D,20111110,000000,125,126,120,121.5,5383.1,0
+GURE.US,D,20111111,000000,123.5,126.5,119.5,120,4037,0
+GURE.US,D,20111114,000000,124,124.5,118.5,123,6245.6,0
+GURE.US,D,20111115,000000,105,107.5,96.5,106,25250.9,0
+GURE.US,D,20111116,000000,107.5,110,105.5,107,4280.2,0
+GURE.US,D,20111117,000000,109,110.5,105,105,3491,0
+GURE.US,D,20111118,000000,105.5,111.5,104.5,111.5,6452.4,0
+GURE.US,D,20111121,000000,105,110,105,109.5,4607.3,0
+GURE.US,D,20111122,000000,109.5,111,104.5,107.5,2563.7,0
+GURE.US,D,20111123,000000,105,106,101,102.5,4180.4,0
+GURE.US,D,20111125,000000,105,105,100,102,1049.9,0
+GURE.US,D,20111128,000000,104,105,102,102.5,2409.3,0
+GURE.US,D,20111129,000000,100.5,103,99.5,101.5,2785.7,0
+GURE.US,D,20111130,000000,102.5,104.5,101,103.5,2132.6,0
+GURE.US,D,20111201,000000,102.5,107,101,102.5,2185.3,0
+GURE.US,D,20111202,000000,103,107.5,101.5,107.5,3830.7,0
+GURE.US,D,20111205,000000,108,108,105,107.5,2233.6,0
+GURE.US,D,20111206,000000,106.5,109.5,104,107.5,2563.9,0
+GURE.US,D,20111207,000000,106,106.5,102.5,104,3025.6,0
+GURE.US,D,20111208,000000,103.5,105.5,101,102,2209.9,0
+GURE.US,D,20111209,000000,101.5,105,101,102.5,1893.2,0
+GURE.US,D,20111212,000000,101,102,97,98.5,2599.5,0
+GURE.US,D,20111213,000000,97.5,99,91.5,92,3049.2,0
+GURE.US,D,20111214,000000,90.5,91,82.5,85,6842.8,0
+GURE.US,D,20111215,000000,90,90,82,82,3186.1,0
+GURE.US,D,20111216,000000,87.5,100,86,92.5,9828.8,0
+GURE.US,D,20111219,000000,96,101,93,97,10580.8,0
+GURE.US,D,20111220,000000,100,100,93,98.5,6351,0
+GURE.US,D,20111221,000000,98,99.5,94,97.5,2722,0
+GURE.US,D,20111222,000000,96.5,99,93.5,94.5,3708.6,0
+GURE.US,D,20111223,000000,94,101.5,94,98.5,3170,0
+GURE.US,D,20111227,000000,97,99,91,93.5,5374.6,0
+GURE.US,D,20111228,000000,91,94.5,88.5,92,4152.5,0
+GURE.US,D,20111229,000000,90,92.5,88.5,89,3760.1,0
+GURE.US,D,20111230,000000,90,92.5,89,89.5,3294.8,0
+GURE.US,D,20120103,000000,93,98.5,92.5,97,3985.7,0
+GURE.US,D,20120104,000000,95.5,100,93,100,2267.1,0
+GURE.US,D,20120105,000000,100,102,94.5,101,2393,0
+GURE.US,D,20120106,000000,100.5,103.5,100,103.5,1756,0
+GURE.US,D,20120109,000000,102.5,102.5,98.5,99.5,2158.6,0
+GURE.US,D,20120110,000000,98.5,103.5,98.5,101,2488.7,0
+GURE.US,D,20120111,000000,100,102.5,97.5,102.5,1762.2,0
+GURE.US,D,20120112,000000,103,103.5,100.5,103.5,1944.9,0
+GURE.US,D,20120113,000000,102,104,96,100,4713.3,0
+GURE.US,D,20120117,000000,100.5,108,98.5,103,11116.6,0
+GURE.US,D,20120118,000000,104.5,106,101.5,106,3573.1,0
+GURE.US,D,20120119,000000,107,122,106,120,25445.5,0
+GURE.US,D,20120120,000000,119.5,123.5,111,115,11561.1,0
+GURE.US,D,20120123,000000,114.5,118.5,109,117.5,7098.1,0
+GURE.US,D,20120124,000000,117,126,115,124,8988.4,0
+GURE.US,D,20120125,000000,124,126,120,126,3896.9,0
+GURE.US,D,20120126,000000,126,147,126,147,19964.4,0
+GURE.US,D,20120127,000000,148.5,149,136.5,144,9430.9,0
+GURE.US,D,20120130,000000,141.5,142.5,134,138.5,4807.8,0
+GURE.US,D,20120131,000000,139.5,141.5,130,137,4929.6,0
+GURE.US,D,20120201,000000,138,141.5,131,135.5,3254.3,0
+GURE.US,D,20120202,000000,132,135,127.5,130,7701.6,0
+GURE.US,D,20120203,000000,130,139,130,138.5,6204.9,0
+GURE.US,D,20120206,000000,140,148,137.5,144.5,5627.7,0
+GURE.US,D,20120207,000000,145,149,143.5,147,4231.1,0
+GURE.US,D,20120208,000000,147.5,149,137.5,143,6352.9,0
+GURE.US,D,20120209,000000,144,147.5,142.5,145,5020.7,0
+GURE.US,D,20120210,000000,145.5,145.5,140,140,5689.3,0
+GURE.US,D,20120213,000000,146.5,146.5,141,143,3711.2,0
+GURE.US,D,20120214,000000,144.5,144.5,134.5,137.5,4936.6,0
+GURE.US,D,20120215,000000,138.5,140,131.5,134,4942.9,0
+GURE.US,D,20120216,000000,133,133,125.5,131,3131.1,0
+GURE.US,D,20120217,000000,133,133,129,131,2346.1,0
+GURE.US,D,20120221,000000,146.5,162.5,140,143.5,40176.8,0
+GURE.US,D,20120222,000000,145,158.5,144,156.5,13397.1,0
+GURE.US,D,20120223,000000,155,159,150,150.5,7886.2,0
+GURE.US,D,20120224,000000,150.5,153,147.5,148.5,4370.1,0
+GURE.US,D,20120227,000000,148.5,148.5,135.5,140,11499.8,0
+GURE.US,D,20120228,000000,140.5,147,136.5,143.5,9877.5,0
+GURE.US,D,20120229,000000,145.5,148,133.5,138,6797.9,0
+GURE.US,D,20120301,000000,138,143,136.5,140.5,5609.9,0
+GURE.US,D,20120302,000000,141,142,137,138.5,4128.2,0
+GURE.US,D,20120305,000000,136,138.5,135.5,137,7492.8,0
+GURE.US,D,20120306,000000,135,136,132,134,4022.3,0
+GURE.US,D,20120307,000000,138.5,138.5,133,134,2422,0
+GURE.US,D,20120308,000000,135,141.5,135,139,1572.4,0
+GURE.US,D,20120309,000000,140,140,133.5,135.5,4693.1,0
+GURE.US,D,20120312,000000,138,138,128.5,132.5,5503.9,0
+GURE.US,D,20120313,000000,133.5,137,130,136.5,4340,0
+GURE.US,D,20120314,000000,133.5,138,126,127,7726.3,0
+GURE.US,D,20120315,000000,127.5,130.5,126,128.5,5874,0
+GURE.US,D,20120316,000000,112,127.5,103,125.5,15249.5,0
+GURE.US,D,20120319,000000,121.5,130.5,120.5,129,4971.4,0
+GURE.US,D,20120320,000000,126.5,134.5,124.5,132,3946.2,0
+GURE.US,D,20120321,000000,130.5,132,127.5,131.5,3052,0
+GURE.US,D,20120322,000000,130,130.5,125,125,2935.3,0
+GURE.US,D,20120323,000000,128,129.5,121.5,128,2759.6,0
+GURE.US,D,20120326,000000,128.5,129.5,124,127,1162.1,0
+GURE.US,D,20120327,000000,125,128.5,120,125,3655.6,0
+GURE.US,D,20120328,000000,123.5,125.5,120.5,120.5,1331.4,0
+GURE.US,D,20120329,000000,121,123,115,115.5,3375,0
+GURE.US,D,20120330,000000,115,118.5,111,117.5,3318.3,0
+GURE.US,D,20120402,000000,120,120,115,118.5,1034.6,0
+GURE.US,D,20120403,000000,117,119,115,115,3045.6,0
+GURE.US,D,20120404,000000,115,115,108.5,112,3234.7,0
+GURE.US,D,20120405,000000,112.5,115,101.5,106,4311,0
+GURE.US,D,20120409,000000,107,110,105.5,107,1887.5,0
+GURE.US,D,20120410,000000,108.5,109,105,106,2281,0
+GURE.US,D,20120411,000000,107,109,105.5,108.5,1966.6,0
+GURE.US,D,20120412,000000,107.5,112.5,106,111,2186.2,0
+GURE.US,D,20120413,000000,111,115,109.5,112.5,2717.5,0
+GURE.US,D,20120416,000000,114.5,114.5,105.5,107.5,2478,0
+GURE.US,D,20120417,000000,107.5,108,102.5,107.5,2862.5,0
+GURE.US,D,20120418,000000,108.5,109,102,102.5,2332.2,0
+GURE.US,D,20120419,000000,103.5,104.5,101,102.5,927.7,0
+GURE.US,D,20120420,000000,104.5,106.5,102,102,739.5,0
+GURE.US,D,20120423,000000,102,114,100.5,114,4149.3,0
+GURE.US,D,20120424,000000,115,115.5,105.5,105.5,2708.2,0
+GURE.US,D,20120425,000000,106,108.5,104,104.5,2050.3,0
+GURE.US,D,20120426,000000,105,107.5,104,104,1443,0
+GURE.US,D,20120427,000000,104,107.5,104,107.5,1042.7,0
+GURE.US,D,20120430,000000,107.5,111,107,108.5,950.1,0
+GURE.US,D,20120501,000000,109,113,108.5,112,1180,0
+GURE.US,D,20120502,000000,112,115,107,107,3486.7,0
+GURE.US,D,20120503,000000,111.5,112,105,107.5,1390.8,0
+GURE.US,D,20120504,000000,106,106,100,103,2180,0
+GURE.US,D,20120507,000000,101.5,104.5,96.5,100,3417.3,0
+GURE.US,D,20120508,000000,100.5,107,100.5,103,2772.3,0
+GURE.US,D,20120509,000000,102.5,106.5,98.5,104,1102.8,0
+GURE.US,D,20120510,000000,103.5,106.5,101.5,106.5,887.3,0
+GURE.US,D,20120511,000000,104,107.5,101.5,106.5,1274.3,0
+GURE.US,D,20120514,000000,105.5,106,103,105,1215.7,0
+GURE.US,D,20120515,000000,105,105.5,98,103,1268.6,0
+GURE.US,D,20120516,000000,102,102.5,97.5,102,1794,0
+GURE.US,D,20120517,000000,100,100.5,95,97,1045.3,0
+GURE.US,D,20120518,000000,96.5,99.5,85,97.5,8586.1,0
+GURE.US,D,20120521,000000,95.5,95.5,89,93,3164.4,0
+GURE.US,D,20120522,000000,91,91,81.5,83.5,6468.6,0
+GURE.US,D,20120523,000000,83.5,84,82.5,83.5,1408.7,0
+GURE.US,D,20120524,000000,84,84.5,76.5,82.5,919.1,0
+GURE.US,D,20120525,000000,84,84,76.5,80,3239,0
+GURE.US,D,20120529,000000,78,81,76.5,76.5,2019.9,0
+GURE.US,D,20120530,000000,76.5,77.5,76,77,830.1,0
+GURE.US,D,20120531,000000,76.5,86.5,76.5,82.5,3157.1,0
+GURE.US,D,20120601,000000,81,84.5,81,83,1017.3,0
+GURE.US,D,20120604,000000,81.5,82.5,76.5,77.5,2266.3,0
+GURE.US,D,20120605,000000,78,78,75,75.5,1285.4,0
+GURE.US,D,20120606,000000,77,77.5,75,76.5,558.7,0
+GURE.US,D,20120607,000000,77.5,77.5,69.5,72,3186.8,0
+GURE.US,D,20120608,000000,71,71.5,60.5,63.5,5805.4,0
+GURE.US,D,20120611,000000,65,67,62.5,62.5,4083.6,0
+GURE.US,D,20120612,000000,62,63.5,60,62,1363.8,0
+GURE.US,D,20120613,000000,61.5,63.5,61,63,1144,0
+GURE.US,D,20120614,000000,61.5,63.5,58.5,60,3055.9,0
+GURE.US,D,20120615,000000,59,59.5,58.5,58.5,2250.9,0
+GURE.US,D,20120618,000000,59.5,59.5,54.5,56.5,3552.9,0
+GURE.US,D,20120619,000000,56.5,60,56.5,58.5,2811.6,0
+GURE.US,D,20120620,000000,57.5,63,57.5,60.5,1245.7,0
+GURE.US,D,20120621,000000,61.5,62.5,60,60.5,2558.1,0
+GURE.US,D,20120622,000000,61,61.5,56.5,60,1656.9,0
+GURE.US,D,20120625,000000,59,60,57,58,893.5,0
+GURE.US,D,20120626,000000,57,58,56.5,57,2132.5,0
+GURE.US,D,20120627,000000,58,58,56,56,2709.6,0
+GURE.US,D,20120628,000000,56,60,56,58.5,2979.6,0
+GURE.US,D,20120629,000000,59.5,62.5,59.5,61,2597.5,0
+GURE.US,D,20120702,000000,62.5,68.5,62.5,64.5,2629.6,0
+GURE.US,D,20120703,000000,65.5,72,65.5,68.5,1960.9,0
+GURE.US,D,20120705,000000,69,71.5,69,70.5,3682.7,0
+GURE.US,D,20120706,000000,71,74,69.5,71,1612.7,0
+GURE.US,D,20120709,000000,72,73,69,70.5,1107.3,0
+GURE.US,D,20120710,000000,69,71.5,62.5,65,5354.4,0
+GURE.US,D,20120711,000000,65,66.5,60.5,61,3970.9,0
+GURE.US,D,20120712,000000,61.5,62,59,59,868.1,0
+GURE.US,D,20120713,000000,60,62,57.5,59,1557.9,0
+GURE.US,D,20120716,000000,57.5,60,55,56,5216,0
+GURE.US,D,20120717,000000,61,61,57,57,2146.5,0
+GURE.US,D,20120718,000000,58,60,57,57,841.8,0
+GURE.US,D,20120719,000000,58,60,55.5,55.5,1489.7,0
+GURE.US,D,20120720,000000,56,59,55,55,1109,0
+GURE.US,D,20120723,000000,55,55.5,49,51,5359.3,0
+GURE.US,D,20120724,000000,52,54.5,50,51,2448.5,0
+GURE.US,D,20120725,000000,50.5,53.5,50.5,51.5,830.7,0
+GURE.US,D,20120726,000000,52.5,54.5,51.5,51.5,1225.1,0
+GURE.US,D,20120727,000000,51.5,52.5,50.5,50.5,1740.9,0
+GURE.US,D,20120730,000000,51,52.5,50.5,50.5,945.3,0
+GURE.US,D,20120731,000000,50.5,52,50.5,51.5,844.5,0
+GURE.US,D,20120801,000000,51,52.5,50.5,50.5,1019,0
+GURE.US,D,20120802,000000,51,52.5,51,51.5,1060.2,0
+GURE.US,D,20120803,000000,52,55.95,52,52.5,1698.1,0
+GURE.US,D,20120806,000000,52.5,56.45,52.5,54,773.5,0
+GURE.US,D,20120807,000000,54,57,50.5,52,4033.4,0
+GURE.US,D,20120808,000000,52.5,54,51,51.5,1485.5,0
+GURE.US,D,20120809,000000,51.5,53,51.5,52,420,0
+GURE.US,D,20120810,000000,53,56.5,52,52,2026,0
+GURE.US,D,20120813,000000,53,54.45,52.5,53.5,2836.7,0
+GURE.US,D,20120814,000000,54.5,55.39,53.495,54,2384,0
+GURE.US,D,20120815,000000,54,55,52.5,53.5,730.1,0
+GURE.US,D,20120816,000000,52.5,56,52.5,53.5,1039.6,0
+GURE.US,D,20120817,000000,53.5,55.5,53,53.5,828.4,0
+GURE.US,D,20120820,000000,54.5,56,54.5,54.5,1665.9,0
+GURE.US,D,20120821,000000,55,59.5,54.445,58,6007,0
+GURE.US,D,20120822,000000,59.5,63,56.505,62,2251.9,0
+GURE.US,D,20120823,000000,63,66.45,61,62,4791.4,0
+GURE.US,D,20120824,000000,62.5,63.5,60,61.5,1230.6,0
+GURE.US,D,20120827,000000,63,63,60.005,61,664.4,0
+GURE.US,D,20120828,000000,62,63,59,59.5,1668.5,0
+GURE.US,D,20120829,000000,59.5,59.5,55.5,55.5,1472.7,0
+GURE.US,D,20120830,000000,55.5,58.5,55.5,56.5,842.8,0
+GURE.US,D,20120831,000000,60,61,57,58.5,1544.7,0
+GURE.US,D,20120904,000000,59.5,62,58.5,60.5,2302.3,0
+GURE.US,D,20120905,000000,60,61.5,59.5,59.5,1005.8,0
+GURE.US,D,20120906,000000,59,61.5,58.505,59.5,1461.8,0
+GURE.US,D,20120907,000000,60,60,57.05,58,2222.3,0
+GURE.US,D,20120910,000000,58.5,59,57,57.5,265.4,0
+GURE.US,D,20120911,000000,58,61,57.5,59.5,2897.6,0
+GURE.US,D,20120912,000000,61,62,60,60,1502.1,0
+GURE.US,D,20120913,000000,60,61.5,60,60,1189,0
+GURE.US,D,20120914,000000,61,61.5,60,60,1498.9,0
+GURE.US,D,20120917,000000,60,62,58,60,1208,0
+GURE.US,D,20120918,000000,58,60,54,58,4108.8,0
+GURE.US,D,20120919,000000,59,59,56,57.5,611.4,0
+GURE.US,D,20120920,000000,57.5,59.5,57.45,58.5,1174.1,0
+GURE.US,D,20120921,000000,60,61,58.5,60.5,2010.3,0
+GURE.US,D,20120924,000000,61,61,58.5,59,943.4,0
+GURE.US,D,20120925,000000,60,60,55.5,56.5,2304.8,0
+GURE.US,D,20120926,000000,56,58,55.5,56,1115.2,0
+GURE.US,D,20120927,000000,56,59,56,57.5,428.9,0
+GURE.US,D,20120928,000000,58.495,58.495,54.5,56,1064.3,0
+GURE.US,D,20121001,000000,57,59,55.5,55.5,463.1,0
+GURE.US,D,20121002,000000,55.5,58,55.5,56.5,460,0
+GURE.US,D,20121003,000000,56.5,57.5,55.5,56.5,320.6,0
+GURE.US,D,20121004,000000,57,60,57,58,2150.3,0
+GURE.US,D,20121005,000000,59.5,60,56.5,56.5,926.8,0
+GURE.US,D,20121008,000000,56,57.5,55,55.5,685.9,0
+GURE.US,D,20121009,000000,55,57.5,55,55.5,1012,0
+GURE.US,D,20121010,000000,55.5,56.5,53,54.5,2389.2,0
+GURE.US,D,20121011,000000,54.5,55,52.5,52.5,1133.7,0
+GURE.US,D,20121012,000000,54,54,52.5,52.5,633.4,0
+GURE.US,D,20121015,000000,53,54,52.5,52.5,627.1,0
+GURE.US,D,20121016,000000,53.5,54,53,53,853.3,0
+GURE.US,D,20121017,000000,52.5,59.5,52.5,56.5,6382.1,0
+GURE.US,D,20121018,000000,57.5,66,57.5,60,13971.8,0
+GURE.US,D,20121019,000000,60,77,60,68,29722.5,0
+GURE.US,D,20121022,000000,73,82,70.5,81,21415.3,0
+GURE.US,D,20121023,000000,80,83.5,70,83.5,18382.7,0
+GURE.US,D,20121024,000000,84.5,85,70.5,74.5,10011.8,0
+GURE.US,D,20121025,000000,72.5,77.5,70.5,73.5,4885.7,0
+GURE.US,D,20121026,000000,74.5,74.995,71.505,73,1937.3,0
+GURE.US,D,20121031,000000,74,74,67.95,68,3936.4,0
+GURE.US,D,20121101,000000,67.5,71,67.5,70.495,1469.1,0
+GURE.US,D,20121102,000000,69.5,70,65,65.5,1780.1,0
+GURE.US,D,20121105,000000,65.5,70,65.5,70,1427.5,0
+GURE.US,D,20121106,000000,70,70,68.5,68.5,918.1,0
+GURE.US,D,20121107,000000,68,70,67.5,68.495,1335.9,0
+GURE.US,D,20121108,000000,69.5,69.5,66,66.5,821.9,0
+GURE.US,D,20121109,000000,65,69.5,64.505,67.55,1857.1,0
+GURE.US,D,20121112,000000,67.5,69,64,64,2672.8,0
+GURE.US,D,20121113,000000,65,68,64,65.5,1500.4,0
+GURE.US,D,20121114,000000,64.5,65.795,60.5,62,2871.9,0
+GURE.US,D,20121115,000000,62,63.5,61,62,1481.2,0
+GURE.US,D,20121116,000000,62.5,64.5,61.5,64,1550,0
+GURE.US,D,20121119,000000,62.5,66.995,62.5,65.995,2667,0
+GURE.US,D,20121120,000000,65.5,67,62.5,65.5,2802.5,0
+GURE.US,D,20121121,000000,64.5,67.5,64.5,66,2043.7,0
+GURE.US,D,20121123,000000,65,65,62.505,65,1454.9,0
+GURE.US,D,20121126,000000,65,65,63,64,1413.2,0
+GURE.US,D,20121127,000000,63,64,63,63.5,1051.9,0
+GURE.US,D,20121128,000000,63,63.5,61,61,2819.2,0
+GURE.US,D,20121129,000000,61.505,63,55.5,59.495,4185.5,0
+GURE.US,D,20121130,000000,58,58,54,57,6733.5,0
+GURE.US,D,20121203,000000,57,72,55,68.5,8401.6,0
+GURE.US,D,20121204,000000,65,68.425,57.5,59.5,8536.1,0
+GURE.US,D,20121205,000000,63.5,63.5,60.5,60.5,2786.7,0
+GURE.US,D,20121206,000000,61.5,62.5,60,60,1485,0
+GURE.US,D,20121207,000000,60,62,57.5,60,1720.7,0
+GURE.US,D,20121210,000000,60,61,57.5,58.73,2869.4,0
+GURE.US,D,20121211,000000,58.5,60,55,57.5,3010.3,0
+GURE.US,D,20121212,000000,57.5,59.45,56,57.5,3111.2,0
+GURE.US,D,20121213,000000,57.5,58.495,57,58,2702.9,0
+GURE.US,D,20121214,000000,58,63,57.5,60,8263.9,0
+GURE.US,D,20121217,000000,59.575,62.5,59,61.995,4368.6,0
+GURE.US,D,20121218,000000,62,62,59.5,61.995,5402.6,0
+GURE.US,D,20121219,000000,61,62.5,59,61.5,4254,0
+GURE.US,D,20121220,000000,61.5,63,60.505,61.5,1878.3,0
+GURE.US,D,20121221,000000,60.5,66.5,58.81,63,6382.3,0
+GURE.US,D,20121224,000000,62,63,61,61.5,290.1,0
+GURE.US,D,20121226,000000,61,62,59,59.5,1442.8,0
+GURE.US,D,20121227,000000,59,59,57.5,58.505,1218.9,0
+GURE.US,D,20121228,000000,57.5,58.5,57,57.5,1992.4,0
+GURE.US,D,20121231,000000,57,60,57,58,4086.9,0
+GURE.US,D,20130102,000000,59.5,62,57,60,2477.4,0
+GURE.US,D,20130103,000000,60,61.5,58.5,59,2074,0
+GURE.US,D,20130104,000000,57.5,59.5,56,59,6474.5,0
+GURE.US,D,20130107,000000,59,60,58,60,1617.5,0
+GURE.US,D,20130108,000000,60,60,57.5,58,2592.5,0
+GURE.US,D,20130109,000000,58.5,59,57.5,58,1109.5,0
+GURE.US,D,20130110,000000,58.235,58.995,57,58.495,882.4,0
+GURE.US,D,20130111,000000,59,60.5,59,59,2979.4,0
+GURE.US,D,20130114,000000,59.5,62,59,60,670.7,0
+GURE.US,D,20130115,000000,60.5,61.5,59.5,59.5,639.9,0
+GURE.US,D,20130116,000000,61,61,58.5,59.05,788,0
+GURE.US,D,20130117,000000,60.5,60.5,58.5,58.5,940.5,0
+GURE.US,D,20130118,000000,58,60.5,58,59,934.1,0
+GURE.US,D,20130122,000000,60,62,59,61.5,4014.8,0
+GURE.US,D,20130123,000000,62.5,64.5,61,62,1746,0
+GURE.US,D,20130124,000000,61.5,64,60.5,61,1291.6,0
+GURE.US,D,20130125,000000,61,62.01,61,61.5,892.8,0
+GURE.US,D,20130128,000000,61,61.575,59.5,60,4590,0
+GURE.US,D,20130129,000000,61,61.5,59.5,61,1531.5,0
+GURE.US,D,20130130,000000,61,62,58.995,59,2312.4,0
+GURE.US,D,20130131,000000,60.5,60.5,58,58.5,1452,0
+GURE.US,D,20130201,000000,59,61,57,58,7112.1,0
+GURE.US,D,20130204,000000,57.5,59.5,56.5,56.5,2239.7,0
+GURE.US,D,20130205,000000,56.5,58.5,56.5,57.5,1018.3,0
+GURE.US,D,20130206,000000,57.5,58.5,57,57,1873.5,0
+GURE.US,D,20130207,000000,58,58,56.5,57,1665.5,0
+GURE.US,D,20130208,000000,57,58,56.5,56.5,1018.7,0
+GURE.US,D,20130211,000000,57,57,55.5,55.5,2368,0
+GURE.US,D,20130212,000000,55.5,56,55,55,2083.1,0
+GURE.US,D,20130213,000000,55.5,57,55,55,1951.6,0
+GURE.US,D,20130214,000000,55,56,53.5,54.5,2117.7,0
+GURE.US,D,20130215,000000,53.5,54.5,52,54,3783.2,0
+GURE.US,D,20130219,000000,56.5,56.5,53,53.5,739.5,0
+GURE.US,D,20130220,000000,55.495,55.495,52.5,52.5,2177.3,0
+GURE.US,D,20130221,000000,53,53,52.5,52.5,1814.9,0
+GURE.US,D,20130222,000000,53.5,54.005,51.5,51.5,2659.7,0
+GURE.US,D,20130225,000000,53,54.5,51.55,52.005,541.8,0
+GURE.US,D,20130226,000000,53,54,51.89,52.5,1827.1,0
+GURE.US,D,20130227,000000,52.5,54,52.5,54,695.7,0
+GURE.US,D,20130228,000000,56.5,58.5,52.5,58.5,4032,0
+GURE.US,D,20130301,000000,58.5,58.5,54,56,1176.6,0
+GURE.US,D,20130304,000000,59,59,53.995,55,1668.2,0
+GURE.US,D,20130305,000000,54,58,53.5,56,2647.9,0
+GURE.US,D,20130306,000000,56,57,55.5,57,781.6,0
+GURE.US,D,20130307,000000,55,58,55,55.5,1331.1,0
+GURE.US,D,20130308,000000,57.5,58.995,56.5,58,840.3,0
+GURE.US,D,20130311,000000,58,59,55.5,56.5,2941.3,0
+GURE.US,D,20130312,000000,57.5,58,56,56,1671,0
+GURE.US,D,20130313,000000,56,57.5,55.5,55.5,1318,0
+GURE.US,D,20130314,000000,57.5,57.5,55.5,55.5,1484.4,0
+GURE.US,D,20130315,000000,55.5,56,53.5,54,3274.1,0
+GURE.US,D,20130318,000000,57.5,59,53,55,2407.6,0
+GURE.US,D,20130319,000000,54.5,55.5,53,55,1606.8,0
+GURE.US,D,20130320,000000,56,57.17,53.5,55.5,1317.4,0
+GURE.US,D,20130321,000000,57,57.5,55.5,56,1537.8,0
+GURE.US,D,20130322,000000,55,57,54.5,56,1226,0
+GURE.US,D,20130325,000000,55,57,55,56,1231.8,0
+GURE.US,D,20130326,000000,55.5,57,55,57,336.9,0
+GURE.US,D,20130327,000000,56.485,56.485,54.5,55.5,1530,0
+GURE.US,D,20130328,000000,55,57.5,55,55,468.4,0
+GURE.US,D,20130401,000000,57,57,55,55.5,1285.8,0
+GURE.US,D,20130402,000000,55,56,55,55,1871.8,0
+GURE.US,D,20130403,000000,55,55,53.5,54,1522.2,0
+GURE.US,D,20130404,000000,53.5,55,53.5,53.5,1337.7,0
+GURE.US,D,20130405,000000,54.5,55,53.5,53.5,394.9,0
+GURE.US,D,20130408,000000,53.5,56,53.5,54.45,612.2,0
+GURE.US,D,20130409,000000,55,56.5,54,56,971.4,0
+GURE.US,D,20130410,000000,55.5,55.5,54,54.5,1547.1,0
+GURE.US,D,20130411,000000,54,55.5,53,53.5,1279,0
+GURE.US,D,20130412,000000,53.5,53.68,53,53,885,0
+GURE.US,D,20130415,000000,52.5,53.005,49.195,49.5,3986.3,0
+GURE.US,D,20130416,000000,50.105,51.5,43.75,45.845,6108.5,0
+GURE.US,D,20130417,000000,45,49.5,45,49.5,3331,0
+GURE.US,D,20130418,000000,50.5,54,50.5,51.85,2185.7,0
+GURE.US,D,20130419,000000,53,54,51.5,51.5,1023,0
+GURE.US,D,20130422,000000,52,54,51,53.5,1019.4,0
+GURE.US,D,20130423,000000,52,52.5,51.5,51.5,809.7,0
+GURE.US,D,20130424,000000,52,52.495,51.5,51.5,684,0
+GURE.US,D,20130425,000000,52.5,52.5,50,51.5,1231,0
+GURE.US,D,20130426,000000,51.5,54,51,51.505,893.2,0
+GURE.US,D,20130429,000000,52,53.5,51,51.5,1574.5,0
+GURE.US,D,20130430,000000,52.5,54,51,51,375.3,0
+GURE.US,D,20130501,000000,51,52,51,51,383.9,0
+GURE.US,D,20130502,000000,51,53.5,51,52.5,1204.7,0
+GURE.US,D,20130503,000000,54,54,52.5,53,384.5,0
+GURE.US,D,20130506,000000,53.5,54.5,52.995,53,2126.9,0
+GURE.US,D,20130507,000000,52.5,52.83,51,51,985,0
+GURE.US,D,20130508,000000,51.5,54,51.5,52,3267.2,0
+GURE.US,D,20130509,000000,51.5,52.5,51.5,51.5,424,0
+GURE.US,D,20130510,000000,51.5,55.5,51.5,54.95,6358,0
+GURE.US,D,20130513,000000,52.5,56,52,56,3242.2,0
+GURE.US,D,20130514,000000,56,57,54.5,57,2151.9,0
+GURE.US,D,20130515,000000,56.5,57,55,55,2037.5,0
+GURE.US,D,20130516,000000,55,56.6,55,55.5,1369.1,0
+GURE.US,D,20130517,000000,57,57,55.5,56,1367.5,0
+GURE.US,D,20130520,000000,55.5,56.5,55,56,531.3,0
+GURE.US,D,20130521,000000,55,55.5,54,54.5,1778.1,0
+GURE.US,D,20130522,000000,54.5,56.5,53.5,53.5,2344.8,0
+GURE.US,D,20130523,000000,53.5,55.5,53,54.5,2864.1,0
+GURE.US,D,20130524,000000,55,55.5,53.5,55,2817.3,0
+GURE.US,D,20130528,000000,55,56.5,53.5,56.5,1698.5,0
+GURE.US,D,20130529,000000,56.5,57,56,56,1468.2,0
+GURE.US,D,20130530,000000,57,65.7,56.995,64.5,11565.3,0
+GURE.US,D,20130531,000000,62.5,65.5,58.5,60.5,5184.3,0
+GURE.US,D,20130603,000000,62.5,64.5,60,60.5,2511.1,0
+GURE.US,D,20130604,000000,61,62.5,59.5,59.5,980.9,0
+GURE.US,D,20130605,000000,59,61.995,56.5,58.5,1813.4,0
+GURE.US,D,20130606,000000,58.5,61,58.5,59,1036.2,0
+GURE.US,D,20130607,000000,59,64,59,59,655.9,0
+GURE.US,D,20130610,000000,59,61.95,59,59,1002.5,0
+GURE.US,D,20130611,000000,61,62,58.5,62,1391.9,0
+GURE.US,D,20130612,000000,61,61,59,60.5,620.5,0
+GURE.US,D,20130613,000000,59.5,60.5,59,60,904.8,0
+GURE.US,D,20130614,000000,61,61,60,60.5,1059.8,0
+GURE.US,D,20130617,000000,60,60.5,59.5,59.5,776.9,0
+GURE.US,D,20130618,000000,59.5,60.5,59,60,605.6,0
+GURE.US,D,20130619,000000,59.5,60,59,59,649.4,0
+GURE.US,D,20130620,000000,60,60,56,56,3905.1,0
+GURE.US,D,20130621,000000,56,57.5,56,56.5,530,0
+GURE.US,D,20130624,000000,57.5,57.5,55.5,55.5,2563.8,0
+GURE.US,D,20130625,000000,55,56.5,55,56.5,588.9,0
+GURE.US,D,20130626,000000,56,57.5,55.5,55.5,1253.8,0
+GURE.US,D,20130627,000000,56,57.5,56,56.005,604.2,0
+GURE.US,D,20130628,000000,56.5,59.5,56.5,58,1253.8,0
+GURE.US,D,20130701,000000,60,60,57.5,58.5,796.3,0
+GURE.US,D,20130702,000000,57.5,58.5,57,57.5,811.6,0
+GURE.US,D,20130703,000000,57,58,57,58,28,0
+GURE.US,D,20130705,000000,59,59,57.5,58,279.5,0
+GURE.US,D,20130708,000000,57.5,59,56.5,58.035,353.4,0
+GURE.US,D,20130709,000000,58,59,57.5,57.505,292.2,0
+GURE.US,D,20130710,000000,58,58,57,58,660.1,0
+GURE.US,D,20130711,000000,57.5,59,57.5,57.5,677.5,0
+GURE.US,D,20130712,000000,58.5,58.5,57.55,58.5,602.4,0
+GURE.US,D,20130715,000000,59,60,58,60,1774.9,0
+GURE.US,D,20130716,000000,60,60.5,60,60.5,1539.7,0
+GURE.US,D,20130717,000000,62,62,58.5,59,2543.8,0
+GURE.US,D,20130718,000000,59,60.5,58.5,60.5,923.8,0
+GURE.US,D,20130719,000000,59,60.5,59,59.5,283,0
+GURE.US,D,20130722,000000,59,59.5,57,59.5,1805.7,0
+GURE.US,D,20130723,000000,58.5,60,58.5,59.5,1067.7,0
+GURE.US,D,20130724,000000,59,60,59,60,955.4,0
+GURE.US,D,20130725,000000,59,60,59,60,711.4,0
+GURE.US,D,20130726,000000,60.5,60.5,59.5,59.5,761.6,0
+GURE.US,D,20130729,000000,60,60,58.5,60,1248.5,0
+GURE.US,D,20130730,000000,59,59.995,59,59.5,566.3,0
+GURE.US,D,20130731,000000,60,60.5,59.005,60.5,1201,0
+GURE.US,D,20130801,000000,60,67.995,59.95,67.5,13536.9,0
+GURE.US,D,20130802,000000,68,73.5,67.5,69,14450.5,0
+GURE.US,D,20130805,000000,70,73,69,72.5,4957.5,0
+GURE.US,D,20130806,000000,71.5,72,69.5,70.5,2760.6,0
+GURE.US,D,20130807,000000,69.5,72,68.5,70.5,2828.4,0
+GURE.US,D,20130808,000000,72,72,69,71.495,1542,0
+GURE.US,D,20130809,000000,70.05,74.5,70.05,71.5,3337.9,0
+GURE.US,D,20130812,000000,72.5,82.5,72,81.45,12339.7,0
+GURE.US,D,20130813,000000,80,82.425,76,79.57,3211.3,0
+GURE.US,D,20130814,000000,79.5,89.5,79.5,88,13003,0
+GURE.US,D,20130815,000000,89.5,89.5,82.5,86,5702.2,0
+GURE.US,D,20130816,000000,84.5,86,77.5,80,7390,0
+GURE.US,D,20130819,000000,80,82.5,80,81.5,2611.5,0
+GURE.US,D,20130820,000000,81,85.5,80.9,83,1099.2,0
+GURE.US,D,20130821,000000,82,84,81.5,82,736.1,0
+GURE.US,D,20130822,000000,81.5,84,81.5,83.5,2631.3,0
+GURE.US,D,20130823,000000,83,88,82.5,87.5,4711.2,0
+GURE.US,D,20130826,000000,87.5,88.5,85,88.5,3679.4,0
+GURE.US,D,20130827,000000,88,88,83.5,86.5,3956.1,0
+GURE.US,D,20130828,000000,86,86,83,85.5,2033.8,0
+GURE.US,D,20130829,000000,84.5,88.5,83.5,87,1786.3,0
+GURE.US,D,20130830,000000,85.5,87,84,85.5,2846.6,0
+GURE.US,D,20130903,000000,85,85.5,81,82.5,3327.8,0
+GURE.US,D,20130904,000000,82.5,85.5,82.5,85,2341.5,0
+GURE.US,D,20130905,000000,85,85,82.5,84.5,630.2,0
+GURE.US,D,20130906,000000,84.5,85,83.5,84.5,1483.4,0
+GURE.US,D,20130909,000000,84,103,83.5,99,18488.4,0
+GURE.US,D,20130910,000000,99,102,89,90.5,7055.3,0
+GURE.US,D,20130911,000000,92,95,91.5,92,2676.9,0
+GURE.US,D,20130912,000000,93,94,90.5,92.5,904.6,0
+GURE.US,D,20130913,000000,92,92,83.5,85,3967.4,0
+GURE.US,D,20130916,000000,86.5,86.5,77,83.5,6960.2,0
+GURE.US,D,20130917,000000,83,85.5,83,84,3257.3,0
+GURE.US,D,20130918,000000,83.505,89,83.505,88,2372,0
+GURE.US,D,20130919,000000,89,91.95,86,86.5,4192.3,0
+GURE.US,D,20130920,000000,85,85,80.5,83,7827,0
+GURE.US,D,20130923,000000,84,89.5,81.005,87.5,7746.7,0
+GURE.US,D,20130924,000000,87,87,83,83,1190,0
+GURE.US,D,20130925,000000,82,83.5,81,82,2002,0
+GURE.US,D,20130926,000000,84,86,82,85,1680,0
+GURE.US,D,20130927,000000,83,86,83,85,1226,0
+GURE.US,D,20130930,000000,84.5,85.5,83.995,85.5,4585.5,0
+GURE.US,D,20131001,000000,84,87,83.5,87,750.4,0
+GURE.US,D,20131002,000000,87,87.5,84.5,87,2049.6,0
+GURE.US,D,20131003,000000,86.5,87.5,84,86.5,2139,0
+GURE.US,D,20131004,000000,85,95,85,91.5,7858,0
+GURE.US,D,20131007,000000,94.5,95,90,92.495,2587.5,0
+GURE.US,D,20131008,000000,92.5,94,85,85,2842,0
+GURE.US,D,20131009,000000,86,89,81,86,3902,0
+GURE.US,D,20131010,000000,85.5,89,85.5,87,546,0
+GURE.US,D,20131011,000000,85.5,87,82,86,2440,0
+GURE.US,D,20131014,000000,84,87.5,83.5,85.5,724,0
+GURE.US,D,20131015,000000,85,93.5,85,90,5082,0
+GURE.US,D,20131016,000000,94,155,92.5,123.5,173678,0
+GURE.US,D,20131017,000000,132,140,117.5,125,50556,0
+GURE.US,D,20131018,000000,129.5,131.5,112.5,117.5,15939.6,0
+GURE.US,D,20131021,000000,120,124.5,110,116,9950,0
+GURE.US,D,20131022,000000,109.5,115,107,111,12394.8,0
+GURE.US,D,20131023,000000,111.5,115,108.5,113,6524,0
+GURE.US,D,20131024,000000,112.5,113.5,103,105.5,5522,0
+GURE.US,D,20131025,000000,102,123.5,102,110,17926,0
+GURE.US,D,20131028,000000,111,126,110.5,124.5,19826,0
+GURE.US,D,20131029,000000,125,125,111.5,116.5,7500,0
+GURE.US,D,20131030,000000,119.5,119.5,114.5,118,3198,0
+GURE.US,D,20131031,000000,117.5,119,110,112,5512.5,0
+GURE.US,D,20131101,000000,112.5,117.5,110,111,2074,0
+GURE.US,D,20131104,000000,111,118,108.5,108.5,5686,0
+GURE.US,D,20131105,000000,110,113,106.99,110.5,3539.3,0
+GURE.US,D,20131106,000000,110.5,113,103,105,4353,0
+GURE.US,D,20131107,000000,105.5,108.5,102,106,2578.5,0
+GURE.US,D,20131108,000000,104,107.5,103.5,106.5,1804,0
+GURE.US,D,20131111,000000,128.5,136.5,122.5,123,27178,0
+GURE.US,D,20131112,000000,122.5,123,113,113.5,6493.6,0
+GURE.US,D,20131113,000000,117.5,124,111,120,7994.3,0
+GURE.US,D,20131114,000000,122,129,121.5,128,5462,0
+GURE.US,D,20131115,000000,130.5,139,128,134.5,15826,0
+GURE.US,D,20131118,000000,137.5,142,122,129,12756,0
+GURE.US,D,20131119,000000,127.5,128,119,126.5,6754,0
+GURE.US,D,20131120,000000,126.5,126.5,119.75,122.5,3815.9,0
+GURE.US,D,20131121,000000,125.5,125.5,120,124,2106,0
+GURE.US,D,20131122,000000,125,125,121.5,123.5,1732,0
+GURE.US,D,20131125,000000,125,128.5,122.5,127.5,3112,0
+GURE.US,D,20131126,000000,132.5,135,128,130,4490,0
+GURE.US,D,20131127,000000,130.5,130.5,125.5,130,1686,0
+GURE.US,D,20131129,000000,130,130,128,129.5,1277.1,0
+GURE.US,D,20131202,000000,127.5,143.5,127.5,142,27742,0
+GURE.US,D,20131203,000000,143,143,133,137.5,8054,0
+GURE.US,D,20131204,000000,137.5,138.5,131.38,134.5,5046.8,0
+GURE.US,D,20131205,000000,132.5,141.5,132.5,136,6696.7,0
+GURE.US,D,20131206,000000,137.5,157,135,139,30014,0
+GURE.US,D,20131209,000000,137,144,131.5,132,12630,0
+GURE.US,D,20131210,000000,132,134.5,119.5,127,12730,0
+GURE.US,D,20131211,000000,130,130,117,118.5,6014,0
+GURE.US,D,20131212,000000,120,124.5,118.5,122.5,3862,0
+GURE.US,D,20131213,000000,121,125.5,119.5,125.5,3296,0
+GURE.US,D,20131216,000000,123.5,131,121,121.5,5276,0
+GURE.US,D,20131217,000000,121.5,127.5,121.5,123,5147.1,0
+GURE.US,D,20131218,000000,125.5,126,118.5,119.5,4190,0
+GURE.US,D,20131219,000000,119,120.5,117.5,118.5,6176,0
+GURE.US,D,20131220,000000,117.5,118.5,110.5,111,10250,0
+GURE.US,D,20131223,000000,109,119,107.5,113,6662,0
+GURE.US,D,20131224,000000,114,115,110.55,112.5,2225.1,0
+GURE.US,D,20131226,000000,112.5,115,110.5,113,3094,0
+GURE.US,D,20131227,000000,113,113.5,108,110.5,5502,0
+GURE.US,D,20131230,000000,108.5,113,108.5,112.5,5314,0
+GURE.US,D,20131231,000000,111.5,118.5,111.5,117.5,5151.4,0
+GURE.US,D,20140102,000000,118,123.5,116.5,121,6491,0
+GURE.US,D,20140103,000000,122,124,115,117.5,7668.2,0
+GURE.US,D,20140106,000000,116,120.5,116,119.5,2452,0
+GURE.US,D,20140107,000000,118.5,119.5,114.5,115.5,3866,0
+GURE.US,D,20140108,000000,115.5,119,114.5,117,1648,0
+GURE.US,D,20140109,000000,117.5,119,114.5,118.5,1512,0
+GURE.US,D,20140110,000000,120,127,117,120,11924,0
+GURE.US,D,20140113,000000,119,120,116.5,119,4550,0
+GURE.US,D,20140114,000000,120,120,114.5,117,2710,0
+GURE.US,D,20140115,000000,117.79,119,116,118,1331.7,0
+GURE.US,D,20140116,000000,118.5,120.5,117.5,120,2274,0
+GURE.US,D,20140117,000000,120,132.5,119,128.5,8492,0
+GURE.US,D,20140121,000000,129,134,123.5,133.5,9776,0
+GURE.US,D,20140122,000000,134,134.5,129,131,3870,0
+GURE.US,D,20140123,000000,129,130,118,121.5,7716.1,0
+GURE.US,D,20140124,000000,118,120.5,108.5,109,8437.6,0
+GURE.US,D,20140127,000000,107.5,114.5,105,113,4126.9,0
+GURE.US,D,20140128,000000,112.5,114,109.5,114,2155.6,0
+GURE.US,D,20140129,000000,114,116.5,111,115,2206,0
+GURE.US,D,20140130,000000,117,117,111.5,115.5,1236,0
+GURE.US,D,20140131,000000,114,117,110.5,112,1488,0
+GURE.US,D,20140203,000000,112.5,115,104.5,106,4392.7,0
+GURE.US,D,20140204,000000,103,109,100,107,2044.6,0
+GURE.US,D,20140205,000000,107.5,108,101.5,103,3917.5,0
+GURE.US,D,20140206,000000,102.5,105.5,101.51,104.5,1482.8,0
+GURE.US,D,20140207,000000,105.5,110,104,110,1245.7,0
+GURE.US,D,20140210,000000,110,116.5,110,114.5,2957.6,0
+GURE.US,D,20140211,000000,117.5,122,117.5,120.5,5027.9,0
+GURE.US,D,20140212,000000,121.5,124.5,115,117,2485.4,0
+GURE.US,D,20140213,000000,115.5,120,115.5,119,1131.1,0
+GURE.US,D,20140214,000000,119,124.5,119,122,3670.1,0
+GURE.US,D,20140218,000000,123.5,123.5,118,121,2357.7,0
+GURE.US,D,20140219,000000,120,120,119,120,712.3,0
+GURE.US,D,20140220,000000,120,120,119,120,834.4,0
+GURE.US,D,20140221,000000,119.5,120,114,117,1247,0
+GURE.US,D,20140224,000000,116,120,113,116,1387.1,0
+GURE.US,D,20140225,000000,119,120.5,115.5,119.5,2192.7,0
+GURE.US,D,20140226,000000,119,120,118.5,119,496.5,0
+GURE.US,D,20140227,000000,117.5,127,117.5,124,6396.7,0
+GURE.US,D,20140228,000000,125,133.5,123,127.5,11955.2,0
+GURE.US,D,20140303,000000,126.5,129.5,122.5,126.5,1458.4,0
+GURE.US,D,20140304,000000,127.5,130,124.01,129.5,2399.8,0
+GURE.US,D,20140305,000000,130,141.5,126,139.5,21488.9,0
+GURE.US,D,20140306,000000,142.5,154,128,130,24955.8,0
+GURE.US,D,20140307,000000,137.5,139.49,130,137.5,5360,0
+GURE.US,D,20140310,000000,139.5,140,135,138,4459.6,0
+GURE.US,D,20140311,000000,139.5,139.5,132.99,133,3930,0
+GURE.US,D,20140312,000000,134,137,130.5,131.5,1709.4,0
+GURE.US,D,20140313,000000,131,135.5,125.5,126.5,4230.5,0
+GURE.US,D,20140314,000000,127.5,131.5,124.5,130,2507.3,0
+GURE.US,D,20140317,000000,132,138.5,131,137.5,9784,0
+GURE.US,D,20140318,000000,149.5,160,139.58,143.5,39499.5,0
+GURE.US,D,20140319,000000,139,146.5,135.5,135.5,10682.7,0
+GURE.US,D,20140320,000000,133.5,137.5,127.5,132.5,8301,0
+GURE.US,D,20140321,000000,135,138,128.5,137.5,11740.2,0
+GURE.US,D,20140324,000000,139.5,140,130,131.5,6247.8,0
+GURE.US,D,20140325,000000,133,134.5,130,130.5,4628.8,0
+GURE.US,D,20140326,000000,130.5,131.5,117.5,121.5,10284,0
+GURE.US,D,20140327,000000,120,122,118.5,121,2997,0
+GURE.US,D,20140328,000000,121,123.9,118.5,119.5,1860,0
+GURE.US,D,20140331,000000,119,124.5,117,121,3309,0
+GURE.US,D,20140401,000000,122.5,129,122.5,128.25,5187.9,0
+GURE.US,D,20140402,000000,128.5,129.5,124.5,126,2075.3,0
+GURE.US,D,20140403,000000,127,127.5,123.5,127,2335.2,0
+GURE.US,D,20140404,000000,128,128.5,121,123,2371.6,0
+GURE.US,D,20140407,000000,125,125,117.5,120.5,2626.7,0
+GURE.US,D,20140408,000000,120,123.5,119.5,120,1194.3,0
+GURE.US,D,20140409,000000,119.5,123,119.5,122.75,1379.6,0
+GURE.US,D,20140410,000000,123,126,116,117.5,1955.2,0
+GURE.US,D,20140411,000000,117,117.5,113,116.25,1761.7,0
+GURE.US,D,20140414,000000,117.5,118.7,108.5,109,4765.4,0
+GURE.US,D,20140415,000000,113.3,113.3,104.5,108,7001.7,0
+GURE.US,D,20140416,000000,115.49,115.49,104,104,2595.7,0
+GURE.US,D,20140417,000000,103.5,106.5,102.5,105.5,2313.2,0
+GURE.US,D,20140421,000000,105.5,109,102.56,107.5,2094.5,0
+GURE.US,D,20140422,000000,107.52,113,107.52,112,1779,0
+GURE.US,D,20140423,000000,110.5,112.49,108,110.5,1388.1,0
+GURE.US,D,20140424,000000,111,111.5,109,111,786.3,0
+GURE.US,D,20140425,000000,110,111.5,107.5,108,1906.6,0
+GURE.US,D,20140428,000000,108,109,90,95,8790.4,0
+GURE.US,D,20140429,000000,95,96,89,93.25,4776.8,0
+GURE.US,D,20140430,000000,93.5,96,91,92,2572.8,0
+GURE.US,D,20140501,000000,94.995,94.995,90,91,1004.4,0
+GURE.US,D,20140502,000000,92,97.5,91.99,97,2003.9,0
+GURE.US,D,20140505,000000,97,97,92.6,93,992.6,0
+GURE.US,D,20140506,000000,93.5,95,89,91.5,3222.9,0
+GURE.US,D,20140507,000000,89.5,93.5,87.005,93.5,2656.7,0
+GURE.US,D,20140508,000000,92.5,94,90,92.5,686.1,0
+GURE.US,D,20140509,000000,92.5,92.5,88.5,89,1447.4,0
+GURE.US,D,20140512,000000,96,121.9,96,108,56734.1,0
+GURE.US,D,20140513,000000,109.5,115,104.5,109,9845.8,0
+GURE.US,D,20140514,000000,110,110,103.5,106,2948.9,0
+GURE.US,D,20140515,000000,104,104,97.65,101.5,3383.1,0
+GURE.US,D,20140516,000000,100.99,104.5,98.05,104.5,712.3,0
+GURE.US,D,20140519,000000,105,110,104.5,110,3173.7,0
+GURE.US,D,20140520,000000,110,110,105,107,1038.1,0
+GURE.US,D,20140521,000000,106,106.5,95.5,105.5,2447.8,0
+GURE.US,D,20140522,000000,106.5,109,104.5,107.5,1852.9,0
+GURE.US,D,20140523,000000,107.5,110,107.5,110,1993.6,0
+GURE.US,D,20140527,000000,110,114.5,108,113.5,7351.9,0
+GURE.US,D,20140528,000000,113.5,115,109,111,3777.5,0
+GURE.US,D,20140529,000000,111.5,112,110,111,311.2,0
+GURE.US,D,20140530,000000,111,111.5,104.5,107,2867.2,0
+GURE.US,D,20140602,000000,105,107.5,103.48,105,2714.5,0
+GURE.US,D,20140603,000000,106,106.5,102.5,105,1649.5,0
+GURE.US,D,20140604,000000,103.5,105,102,103.5,1766.2,0
+GURE.US,D,20140605,000000,103,105,102.5,104.5,1254.6,0
+GURE.US,D,20140606,000000,103.5,105,101.15,102,3342.3,0
+GURE.US,D,20140609,000000,103,103.5,97,101,3457.7,0
+GURE.US,D,20140610,000000,100,102,99.5,100.5,1688,0
+GURE.US,D,20140611,000000,101,101,100,100,812.2,0
+GURE.US,D,20140612,000000,100,100,99,100,752.4,0
+GURE.US,D,20140613,000000,100,100,99,99,667,0
+GURE.US,D,20140616,000000,99,99,96,96.5,2272.8,0
+GURE.US,D,20140617,000000,96.5,99.5,95,99.5,1842,0
+GURE.US,D,20140618,000000,98,99.49,97.5,99,461.5,0
+GURE.US,D,20140619,000000,99.5,102.5,99.04,101,2006.2,0
+GURE.US,D,20140620,000000,102.5,103,100.5,102.5,1421.1,0
+GURE.US,D,20140623,000000,101.5,107.5,101.5,106,2849.3,0
+GURE.US,D,20140624,000000,106.5,106.5,105,106,1916.7,0
+GURE.US,D,20140625,000000,106,109,104,108,2875.5,0
+GURE.US,D,20140626,000000,108,109,107.5,108.5,1605.3,0
+GURE.US,D,20140627,000000,108,109.5,106,107.5,862.5,0
+GURE.US,D,20140630,000000,107.5,108.5,105.5,106.99,564.5,0
+GURE.US,D,20140701,000000,106,106,104,105,1667.8,0
+GURE.US,D,20140702,000000,105.5,109.5,103.5,108.5,3866,0
+GURE.US,D,20140703,000000,109,109.5,106.78,107,1010.7,0
+GURE.US,D,20140707,000000,107,107,103.5,105,484.2,0
+GURE.US,D,20140708,000000,105,105,98.5,99,1825.6,0
+GURE.US,D,20140709,000000,100.5,108.5,98.5,107,4153.6,0
+GURE.US,D,20140710,000000,103.5,108.35,100,107,5724,0
+GURE.US,D,20140711,000000,107,107,104.17,106,532.9,0
+GURE.US,D,20140714,000000,106,106.5,105,105,903.9,0
+GURE.US,D,20140715,000000,105.5,106.5,105,105,1044.4,0
+GURE.US,D,20140716,000000,106.5,106.5,104,105.5,1565.8,0
+GURE.US,D,20140717,000000,107,107,104,104,1237.2,0
+GURE.US,D,20140718,000000,103.5,106.39,103,105,1430.5,0
+GURE.US,D,20140721,000000,105,106.5,105,106.5,1243.5,0
+GURE.US,D,20140722,000000,106.5,111.5,105,105.5,13150.8,0
+GURE.US,D,20140723,000000,105,106.97,103.5,104,2382.9,0
+GURE.US,D,20140724,000000,105,105,103.75,104,1735.2,0
+GURE.US,D,20140725,000000,104,105.5,104,104,1339.6,0
+GURE.US,D,20140728,000000,105.5,105.95,103.5,105,876.6,0
+GURE.US,D,20140729,000000,104,105,103.66,104.5,693,0
+GURE.US,D,20140730,000000,104,105.5,103.5,104,612.2,0
+GURE.US,D,20140731,000000,103.5,103.5,100,100,3851.3,0
+GURE.US,D,20140801,000000,100,100.5,97.5,98,2393.8,0
+GURE.US,D,20140804,000000,98,101,96.5,99,2001.6,0
+GURE.US,D,20140805,000000,97.5,99.5,96,99,1452.9,0
+GURE.US,D,20140806,000000,98.5,99,96,98,2197.7,0
+GURE.US,D,20140807,000000,98,102,98,100,2874.8,0
+GURE.US,D,20140808,000000,100,103.5,100,103,1155.4,0
+GURE.US,D,20140811,000000,103.5,104.5,100,100,3611.5,0
+GURE.US,D,20140812,000000,100.5,101,99,100,1217.5,0
+GURE.US,D,20140813,000000,100,101.5,100,100.5,393.6,0
+GURE.US,D,20140814,000000,100.5,101,99.5,100,1174,0
+GURE.US,D,20140815,000000,100.5,102,100,101.5,1265.8,0
+GURE.US,D,20140818,000000,101.5,102,100,100.35,1678.6,0
+GURE.US,D,20140819,000000,101,102,97.5,97.5,1866.9,0
+GURE.US,D,20140820,000000,97.5,102.39,97,101.5,4927.8,0
+GURE.US,D,20140821,000000,102,104.5,100.5,102.5,5091.3,0
+GURE.US,D,20140822,000000,103.5,103.5,100.5,101,1023.4,0
+GURE.US,D,20140825,000000,101,102,100,100,1183,0
+GURE.US,D,20140826,000000,100,102.5,100,101.5,1569.3,0
+GURE.US,D,20140827,000000,102.5,102.5,99,99,1703.5,0
+GURE.US,D,20140828,000000,99,103.5,99,101,1290.1,0
+GURE.US,D,20140829,000000,100,101,97.5,100,967.2,0
+GURE.US,D,20140902,000000,98.5,100,98.5,100,1672.3,0
+GURE.US,D,20140903,000000,100,100.5,99.5,99.5,659.6,0
+GURE.US,D,20140904,000000,100,100,95.5,96,1673.4,0
+GURE.US,D,20140905,000000,95,98,95,96.5,1165.6,0
+GURE.US,D,20140908,000000,96.5,99.85,96.5,98,1808,0
+GURE.US,D,20140909,000000,99,101.5,98.5,99.5,3224.9,0
+GURE.US,D,20140910,000000,99.5,100,96,98.5,2226.5,0
+GURE.US,D,20140911,000000,98,98,96.5,97,937.7,0
+GURE.US,D,20140912,000000,97.5,99,96,97,426.9,0
+GURE.US,D,20140915,000000,98,98,94,94,1793.7,0
+GURE.US,D,20140916,000000,94,95,90.5,91,1618.9,0
+GURE.US,D,20140917,000000,90,94,87.5,93,2894.9,0
+GURE.US,D,20140918,000000,94.5,94.975,90,92,940.7,0
+GURE.US,D,20140919,000000,91,91.5,85,85,3075,0
+GURE.US,D,20140922,000000,85.5,88,85.5,87,1553.9,0
+GURE.US,D,20140923,000000,86,88,86,86.5,761.2,0
+GURE.US,D,20140924,000000,86,86.5,83,85,1701.4,0
+GURE.US,D,20140925,000000,83.5,83.65,78,79.5,2359,0
+GURE.US,D,20140926,000000,79,82,78,78,1816.5,0
+GURE.US,D,20140929,000000,78,80,77,78,1524.9,0
+GURE.US,D,20140930,000000,75.5,78.995,69.7,71.5,5605.7,0
+GURE.US,D,20141001,000000,70.5,73,67.5,68,2297.9,0
+GURE.US,D,20141002,000000,69.5,76.45,67.5,73,3338,0
+GURE.US,D,20141003,000000,74,77,74,76,3656.2,0
+GURE.US,D,20141006,000000,75,76,74.505,75.5,1141.8,0
+GURE.US,D,20141007,000000,77.5,77.5,75,75,482,0
+GURE.US,D,20141008,000000,75,76.5,71.5,75,891.3,0
+GURE.US,D,20141009,000000,73.5,75.5,73,73.5,516.7,0
+GURE.US,D,20141010,000000,72.5,77,72.5,76.5,1478.7,0
+GURE.US,D,20141013,000000,76.5,77.5,73.505,76.5,1118.7,0
+GURE.US,D,20141014,000000,76,76,73,73.5,1431.4,0
+GURE.US,D,20141015,000000,73,75.5,71.995,73.5,2097.9,0
+GURE.US,D,20141016,000000,73,75.5,73,75,793.4,0
+GURE.US,D,20141017,000000,75.5,75.505,74.5,75,992.6,0
+GURE.US,D,20141020,000000,75.5,75.5,72.5,72.5,1080.5,0
+GURE.US,D,20141021,000000,73.5,74,73,73.5,1086.4,0
+GURE.US,D,20141022,000000,72.5,75,72.5,74,1060.4,0
+GURE.US,D,20141023,000000,74.8,74.995,71.5,71.5,1058.1,0
+GURE.US,D,20141024,000000,70,73,70,71,817.4,0
+GURE.US,D,20141027,000000,71.5,71.5,69,70,1538.2,0
+GURE.US,D,20141028,000000,69,73.495,69,72.5,1652.5,0
+GURE.US,D,20141029,000000,69.5,73.5,69.5,71.5,431.7,0
+GURE.US,D,20141030,000000,70,71.495,68,70,723.9,0
+GURE.US,D,20141031,000000,69.5,71.5,66.5,67.5,831.7,0
+GURE.US,D,20141103,000000,66.5,68.5,63.5,67.15,994.2,0
+GURE.US,D,20141104,000000,65,66.5,64,64,1145.2,0
+GURE.US,D,20141105,000000,64,65.5,58,63.5,1409.6,0
+GURE.US,D,20141106,000000,64,66.74,63,65.5,700.2,0
+GURE.US,D,20141107,000000,65.5,70,64,69.5,1114.8,0
+GURE.US,D,20141110,000000,59,70.5,59,64,1613.3,0
+GURE.US,D,20141111,000000,60.5,66,60.5,62,1484.6,0
+GURE.US,D,20141112,000000,60,62.5,60,61.5,2285.3,0
+GURE.US,D,20141113,000000,59,62.5,55.5,56.5,2772.2,0
+GURE.US,D,20141114,000000,57.5,60,57.5,59.5,1416.3,0
+GURE.US,D,20141117,000000,59.5,61,57.5,58.5,1770.3,0
+GURE.US,D,20141118,000000,58.5,60.5,57.5,57.5,651.8,0
+GURE.US,D,20141119,000000,58,58.135,57,57.5,1036.7,0
+GURE.US,D,20141120,000000,59.5,59.5,58,58,1486,0
+GURE.US,D,20141121,000000,58.5,62.5,58,58.5,2700.7,0
+GURE.US,D,20141124,000000,59,60.5,56.5,56.5,1743.9,0
+GURE.US,D,20141125,000000,58,59,57,58.5,788.5,0
+GURE.US,D,20141126,000000,58,75.5,57.5,59,3510.4,0
+GURE.US,D,20141128,000000,59.135,62.5,59.135,60,1396.7,0
+GURE.US,D,20141201,000000,61.5,61.5,57.5,58,920,0
+GURE.US,D,20141202,000000,57.5,59,56,56,805.3,0
+GURE.US,D,20141203,000000,58.5,59,56.5,58.5,1468.7,0
+GURE.US,D,20141204,000000,59,61.5,58.5,58.5,1442.8,0
+GURE.US,D,20141205,000000,59,59,57.5,58,915.1,0
+GURE.US,D,20141208,000000,57.5,58.5,57,58,967.3,0
+GURE.US,D,20141209,000000,57.5,57.5,56.5,56.5,905.3,0
+GURE.US,D,20141210,000000,56.5,57.5,56.5,56.5,713,0
+GURE.US,D,20141211,000000,57,57.5,56.08,56.16,834.7,0
+GURE.US,D,20141212,000000,55.5,55.5,51.5,53,2590.2,0
+GURE.US,D,20141215,000000,52.5,54,52.5,54,1563.6,0
+GURE.US,D,20141216,000000,52.5,52.5,50.495,51.965,2195.4,0
+GURE.US,D,20141217,000000,52.5,52.5,50,51,3010.1,0
+GURE.US,D,20141218,000000,51,52.5,50.75,51.5,1839.3,0
+GURE.US,D,20141219,000000,51.5,57,51,51,2363.2,0
+GURE.US,D,20141222,000000,55,60,55,55.505,3402.5,0
+GURE.US,D,20141223,000000,54,56.5,52,52,983.1,0
+GURE.US,D,20141224,000000,52.5,55,52.5,55,1014.9,0
+GURE.US,D,20141226,000000,53.5,57,52.5,54,2413.6,0
+GURE.US,D,20141229,000000,54,56,54,54,2145.9,0
+GURE.US,D,20141230,000000,55.5,55.5,54,55,1422.3,0
+GURE.US,D,20141231,000000,55.5,61,55,58,3146.3,0
+GURE.US,D,20150102,000000,58,62,58,60,2685.9,0
+GURE.US,D,20150105,000000,61.5,61.5,58.55,60.5,1348.7,0
+GURE.US,D,20150106,000000,61,61,58,58.5,968.6,0
+GURE.US,D,20150107,000000,59,60,57.5,60,1112.6,0
+GURE.US,D,20150108,000000,57.5,59.5,57.5,59,677.4,0
+GURE.US,D,20150109,000000,56.5,59,55.505,59,732.8,0
+GURE.US,D,20150112,000000,60,60,55.5,57.5,2965,0
+GURE.US,D,20150113,000000,63,77,58,59,21849.2,0
+GURE.US,D,20150114,000000,60,60,55.5,59.5,2531.2,0
+GURE.US,D,20150115,000000,59,65,58.15,65,5301.1,0
+GURE.US,D,20150116,000000,65,65,60.5,62,1725.4,0
+GURE.US,D,20150120,000000,62.05,63,61,61.5,1713.9,0
+GURE.US,D,20150121,000000,61.55,63,59.5,59.5,1784.5,0
+GURE.US,D,20150122,000000,60,60.5,58,58,2573.8,0
+GURE.US,D,20150123,000000,59.5,62,59.495,60.995,1223.4,0
+GURE.US,D,20150126,000000,59.5,62.5,59.5,62,849.1,0
+GURE.US,D,20150127,000000,62.5,63.5,59,62.5,758.3,0
+GURE.US,D,20150128,000000,61.5,63,60.5,60.5,625.9,0
+GURE.US,D,20150129,000000,60.5,62,59,59,1150.3,0
+GURE.US,D,20150130,000000,73,143,68,88,639911,0
+GURE.US,D,20150202,000000,94.5,95.5,82.5,92.5,62725.6,0
+GURE.US,D,20150203,000000,90,104.5,88,98,51903.7,0
+GURE.US,D,20150204,000000,97,100,90,92,16492.4,0
+GURE.US,D,20150205,000000,92.5,97.5,90,92.5,10546.3,0
+GURE.US,D,20150206,000000,90.5,92,85,85,11057.3,0
+GURE.US,D,20150209,000000,86,89,81.5,87,5994,0
+GURE.US,D,20150210,000000,86.5,87,81,83,3797.4,0
+GURE.US,D,20150211,000000,81.5,84,79.5,80,4154,0
+GURE.US,D,20150212,000000,80.5,89.5,80,84,10205.9,0
+GURE.US,D,20150213,000000,85,85,81,81.84,3466.8,0
+GURE.US,D,20150217,000000,83,83.5,80,82.5,2140,0
+GURE.US,D,20150218,000000,82.995,84,80.505,82.5,2720.5,0
+GURE.US,D,20150219,000000,82.5,82.5,81,82,2467.1,0
+GURE.US,D,20150220,000000,81.5,83.5,78.5,79,4694.5,0
+GURE.US,D,20150223,000000,82.5,83,76,76.5,3654.3,0
+GURE.US,D,20150224,000000,77.5,82,77.005,81.5,4415.5,0
+GURE.US,D,20150225,000000,81.5,82.5,75.5,82,4503.2,0
+GURE.US,D,20150226,000000,81.5,82.5,77.5,81,2945.4,0
+GURE.US,D,20150227,000000,81.5,84,80,83,3696.4,0
+GURE.US,D,20150302,000000,84,84.5,81,84,5864,0
+GURE.US,D,20150303,000000,84,84,80,83,3596,0
+GURE.US,D,20150304,000000,81.5,82.5,80,82.5,2442,0
+GURE.US,D,20150305,000000,81,82,78,80,2428,0
+GURE.US,D,20150306,000000,80,81,78,80,2678,0
+GURE.US,D,20150309,000000,80.5,80.5,78,79,1366,0
+GURE.US,D,20150310,000000,78,80.5,78,79,1014,0
+GURE.US,D,20150311,000000,75.5,84,75.5,82,3718,0
+GURE.US,D,20150312,000000,84,87,81.5,83.5,4958,0
+GURE.US,D,20150313,000000,85,87,81.5,85.5,3630,0
+GURE.US,D,20150316,000000,87.5,87.5,80.5,84.5,4970,0
+GURE.US,D,20150317,000000,84.5,85,81,84.5,1784,0
+GURE.US,D,20150318,000000,84.5,87.5,82.5,87,2900,0
+GURE.US,D,20150319,000000,86,88,80,83,3816,0
+GURE.US,D,20150320,000000,82.5,83.5,76,76,6162,0
+GURE.US,D,20150323,000000,81,84.5,77,80,1692,0
+GURE.US,D,20150324,000000,80,83.5,80,82.5,1354,0
+GURE.US,D,20150325,000000,83,84,80.5,81.5,1088,0
+GURE.US,D,20150326,000000,81.5,84,81.5,84,1192,0
+GURE.US,D,20150327,000000,84,84,81,81.5,798,0
+GURE.US,D,20150330,000000,81.5,84,81.5,83,554,0
+GURE.US,D,20150331,000000,82,83.5,80.95,83,1840,0
+GURE.US,D,20150401,000000,82.5,82.5,81,81.5,760,0
+GURE.US,D,20150402,000000,81.5,83,81.5,82.5,452,0
+GURE.US,D,20150406,000000,83,89,82.5,86,2260,0
+GURE.US,D,20150407,000000,86,86,83,84,1339.9,0
+GURE.US,D,20150408,000000,85,91,83,83,4230,0
+GURE.US,D,20150409,000000,85,89.5,85,87.74,2619.6,0
+GURE.US,D,20150410,000000,90,101.5,88.5,101.5,9728,0
+GURE.US,D,20150413,000000,102.5,117.5,102.5,106,17378,0
+GURE.US,D,20150414,000000,105,109,103,105.5,4064,0
+GURE.US,D,20150415,000000,104.5,112.5,104.5,108.5,3644.1,0
+GURE.US,D,20150416,000000,113,121,109,119,11352.5,0
+GURE.US,D,20150417,000000,117.5,126.5,115,126,11380,0
+GURE.US,D,20150420,000000,126,137,126,132.58,14647.5,0
+GURE.US,D,20150421,000000,135.5,139.5,125.75,129,9615.2,0
+GURE.US,D,20150422,000000,130,135.5,121.5,133,6718.3,0
+GURE.US,D,20150423,000000,133,134,129.5,130,2874,0
+GURE.US,D,20150424,000000,130.5,131.23,123.5,126.5,4238.9,0
+GURE.US,D,20150427,000000,125,127,117.5,123,3610,0
+GURE.US,D,20150428,000000,122,130,121,129,2954,0
+GURE.US,D,20150429,000000,130,134,128.5,133,1888,0
+GURE.US,D,20150430,000000,133.5,134,128.5,128.5,3718,0
+GURE.US,D,20150501,000000,128,129.5,123.5,125,2240,0
+GURE.US,D,20150504,000000,127.5,132.5,125,128.5,2976,0
+GURE.US,D,20150505,000000,129.5,131,125.5,129,1638,0
+GURE.US,D,20150506,000000,128.5,129,125,127.5,1983.6,0
+GURE.US,D,20150507,000000,135,147.5,123.16,126,21139.9,0
+GURE.US,D,20150508,000000,127.5,128.5,120,124,5350,0
+GURE.US,D,20150511,000000,125,128,118,124.5,1958,0
+GURE.US,D,20150512,000000,123.5,126,117.5,125,2580.7,0
+GURE.US,D,20150513,000000,125.5,126,121,124.5,1064,0
+GURE.US,D,20150514,000000,125,127,121,122.5,1942,0
+GURE.US,D,20150515,000000,123.5,130,122.5,130,2047.5,0
+GURE.US,D,20150518,000000,135,135.99,122.4,124.5,5339.4,0
+GURE.US,D,20150519,000000,124,124,116.5,120,3244,0
+GURE.US,D,20150520,000000,117,120,117,119,1220,0
+GURE.US,D,20150521,000000,118.5,124,117.5,121.5,2314,0
+GURE.US,D,20150522,000000,122,125,120,124.5,1586,0
+GURE.US,D,20150526,000000,124.5,124.5,120,124,2197.9,0
+GURE.US,D,20150527,000000,124,124,121,122.5,1200,0
+GURE.US,D,20150528,000000,122.5,124,117,118,1387.6,0
+GURE.US,D,20150529,000000,119.5,119.5,109.5,110.5,4022,0
+GURE.US,D,20150601,000000,107,111.5,102.5,110.5,5033.7,0
+GURE.US,D,20150602,000000,110,112.5,108,111,909.3,0
+GURE.US,D,20150603,000000,111,114.5,109.5,113,1268,0
+GURE.US,D,20150604,000000,111.5,115,109,111,1004,0
+GURE.US,D,20150605,000000,111,115,109.5,113.5,336,0
+GURE.US,D,20150608,000000,115.5,115.5,111.5,115,2062,0
+GURE.US,D,20150609,000000,115.5,117.5,114.5,116,1275.2,0
+GURE.US,D,20150610,000000,116.5,127,116.5,122.5,4500.4,0
+GURE.US,D,20150611,000000,123.5,126,120.5,125,1986.6,0
+GURE.US,D,20150612,000000,125,133.5,122.5,129,5152,0
+GURE.US,D,20150615,000000,127.5,132,125,129,3634,0
+GURE.US,D,20150616,000000,131.5,131.5,125,126,1638,0
+GURE.US,D,20150617,000000,125.5,127,119,121.5,2054,0
+GURE.US,D,20150618,000000,122,122.5,118.5,122.5,1074,0
+GURE.US,D,20150619,000000,122,127,122,125,2440,0
+GURE.US,D,20150622,000000,127.5,127.5,121,124,1428,0
+GURE.US,D,20150623,000000,125,126.5,120,120,2705.6,0
+GURE.US,D,20150624,000000,118.5,120.5,118,120.5,1602,0
+GURE.US,D,20150625,000000,120,120,114,118,1666,0
+GURE.US,D,20150626,000000,118.5,119.5,114,115.5,1910,0
+GURE.US,D,20150629,000000,113,114.5,93,101,7784,0
+GURE.US,D,20150630,000000,101.5,106.5,99.5,103.25,1279.7,0
+GURE.US,D,20150701,000000,104,114.5,104,113.5,2584,0
+GURE.US,D,20150702,000000,115,115,107,112.5,2812,0
+GURE.US,D,20150706,000000,108.5,110.5,99,103,4248,0
+GURE.US,D,20150707,000000,101,102,93.5,96.5,5768,0
+GURE.US,D,20150708,000000,94.5,95.5,86,91.5,5034,0
+GURE.US,D,20150709,000000,92,100.5,92,98.5,2124,0
+GURE.US,D,20150710,000000,98.5,102.5,98.5,101.5,1156,0
+GURE.US,D,20150713,000000,100,104.5,100,103.5,1366,0
+GURE.US,D,20150714,000000,102,103.5,100,102.5,1572.4,0
+GURE.US,D,20150715,000000,101.5,104.5,101.5,104.5,522.4,0
+GURE.US,D,20150716,000000,104.5,105,98.5,103,1230,0
+GURE.US,D,20150717,000000,103,103,101,103,1622,0
+GURE.US,D,20150720,000000,103,103,98.5,99.5,1238,0
+GURE.US,D,20150721,000000,98.5,100.5,97.5,99.5,182,0
+GURE.US,D,20150722,000000,99,102,98,99.5,756,0
+GURE.US,D,20150723,000000,98.5,100.5,97.5,98,502,0
+GURE.US,D,20150724,000000,97.5,100,93,99.5,2136,0
+GURE.US,D,20150727,000000,98,99,94.5,98.5,908,0
+GURE.US,D,20150728,000000,99,99.5,93,98.5,898,0
+GURE.US,D,20150729,000000,97.5,99.5,96,96,842,0
+GURE.US,D,20150730,000000,96.5,99,95,98.5,850,0
+GURE.US,D,20150731,000000,98.5,98.5,95.5,96,428,0
+GURE.US,D,20150803,000000,95.5,98,95,97.5,928.4,0
+GURE.US,D,20150804,000000,97.5,102.5,97,102,1078,0
+GURE.US,D,20150805,000000,102.5,105,98,98.5,1468,0
+GURE.US,D,20150806,000000,97,99.5,96.5,96.5,351.9,0
+GURE.US,D,20150807,000000,97.5,101.5,97.5,97.5,634,0
+GURE.US,D,20150810,000000,103.5,106,100,100,3264,0
+GURE.US,D,20150811,000000,99.5,101.5,99.5,100,2454.5,0
+GURE.US,D,20150812,000000,98,99,95.5,99,976,0
+GURE.US,D,20150813,000000,99.5,102.5,98,98.5,2338,0
+GURE.US,D,20150814,000000,98,99,93.5,97.5,1750,0
+GURE.US,D,20150817,000000,95,95,91,91,1846,0
+GURE.US,D,20150818,000000,91.5,97,91.5,91.5,558,0
+GURE.US,D,20150819,000000,92,93,89,89,2300,0
+GURE.US,D,20150820,000000,89,89,86,87.5,1824,0
+GURE.US,D,20150821,000000,86.5,88,81,81,4246,0
+GURE.US,D,20150824,000000,79.5,80.5,68,76.5,4182,0
+GURE.US,D,20150825,000000,78,83,77.5,82,2072,0
+GURE.US,D,20150826,000000,84,84,78,79,1008,0
+GURE.US,D,20150827,000000,81.5,86.5,81.5,84.5,1104,0
+GURE.US,D,20150828,000000,83,86.5,82.5,83.5,2404,0
+GURE.US,D,20150831,000000,82.5,86.5,80.5,85,204,0
+GURE.US,D,20150901,000000,84.5,85.5,84.5,85,442,0
+GURE.US,D,20150902,000000,85,85.5,83.5,84.5,850,0
+GURE.US,D,20150903,000000,87,87,82.5,85,610,0
+GURE.US,D,20150904,000000,84,85.5,81,81,1492,0
+GURE.US,D,20150908,000000,83.5,83.5,79,79,1758,0
+GURE.US,D,20150909,000000,80,82.5,79.5,82,980,0
+GURE.US,D,20150910,000000,81.5,82.5,79.16,79.5,1600.9,0
+GURE.US,D,20150911,000000,79.5,83,79.5,79.5,1296,0
+GURE.US,D,20150914,000000,79,82.5,77.5,79,1058,0
+GURE.US,D,20150915,000000,80,80,75,75.5,2498,0
+GURE.US,D,20150916,000000,75.5,77.5,74.5,76,952,0
+GURE.US,D,20150917,000000,76,76.005,74.5,75.5,978.9,0
+GURE.US,D,20150918,000000,75,76.5,72.5,76,3020,0
+GURE.US,D,20150921,000000,76.5,76.5,74,74.5,728,0
+GURE.US,D,20150922,000000,72.5,74,70,72,298,0
+GURE.US,D,20150923,000000,72.5,75,72.5,74,878,0
+GURE.US,D,20150924,000000,72.5,74,71.5,73.5,158.9,0
+GURE.US,D,20150925,000000,72,73.5,71,71.5,478,0
+GURE.US,D,20150928,000000,72.5,72.5,69,70,1638.6,0
+GURE.US,D,20150929,000000,70,71,68,69.5,1254,0
+GURE.US,D,20150930,000000,69.5,71.5,69.5,70.5,414,0
+GURE.US,D,20151001,000000,69,73.5,67.5,68,1712,0
+GURE.US,D,20151002,000000,70.5,70.5,65.5,68,2814,0
+GURE.US,D,20151005,000000,69,78,69,77,1175.2,0
+GURE.US,D,20151006,000000,77,79,73.5,79,954,0
+GURE.US,D,20151007,000000,79.5,87.5,79.5,83,1576,0
+GURE.US,D,20151008,000000,84.5,90,84.5,89,2054,0
+GURE.US,D,20151009,000000,90.5,93,85,86,590,0
+GURE.US,D,20151012,000000,87.5,89,85.5,86.5,641.2,0
+GURE.US,D,20151013,000000,84.5,91.5,83,89.5,1986,0
+GURE.US,D,20151014,000000,88.5,90,86.5,87.5,912,0
+GURE.US,D,20151015,000000,87.5,87.5,84.5,86.5,600,0
+GURE.US,D,20151016,000000,86.5,89.5,86,89,712,0
+GURE.US,D,20151019,000000,88,89.5,86.25,88.5,338.3,0
+GURE.US,D,20151020,000000,88.5,92,87.5,91,930.9,0
+GURE.US,D,20151021,000000,90,94,87.5,93.5,912,0
+GURE.US,D,20151022,000000,93.5,96,91,92.5,1112,0
+GURE.US,D,20151023,000000,94,94,89,94,928,0
+GURE.US,D,20151026,000000,94,101.5,90.5,92.5,3150,0
+GURE.US,D,20151027,000000,93,93,88.5,89,484,0
+GURE.US,D,20151028,000000,90,92.5,87.5,92,282,0
+GURE.US,D,20151029,000000,90,90,86,87,818,0
+GURE.US,D,20151030,000000,85.5,88.5,85.5,85.5,698,0
+GURE.US,D,20151102,000000,85.5,89,85.5,88.5,321.3,0
+GURE.US,D,20151103,000000,89,94.5,89,93,956,0
+GURE.US,D,20151104,000000,94.5,95.5,92.5,94,765.7,0
+GURE.US,D,20151105,000000,93,94,92.5,93,338,0
+GURE.US,D,20151106,000000,93.5,93.5,92,92.5,366,0
+GURE.US,D,20151109,000000,85,94,85,94,491.9,0
+GURE.US,D,20151110,000000,92,96,92,94,1410,0
+GURE.US,D,20151111,000000,98.5,100.5,95.5,99.5,1654,0
+GURE.US,D,20151112,000000,95,99,95,96,1386,0
+GURE.US,D,20151113,000000,94,97,91.5,91.5,212,0
+GURE.US,D,20151116,000000,90.5,90.5,88,88.5,448,0
+GURE.US,D,20151117,000000,88.5,89.5,87.5,87.5,186,0
+GURE.US,D,20151118,000000,85.5,90.5,83.5,88,1174,0
+GURE.US,D,20151119,000000,88,90,87.5,87.5,286,0
+GURE.US,D,20151120,000000,89,89,84.5,86.5,958,0
+GURE.US,D,20151123,000000,87.5,89,87.5,88.5,172,0
+GURE.US,D,20151124,000000,89,90,87.5,88.5,818,0
+GURE.US,D,20151125,000000,88,90.5,86.5,87,1214,0
+GURE.US,D,20151127,000000,87,87.5,86.5,87.5,284,0
+GURE.US,D,20151130,000000,97,99,86.5,88.5,5688,0
+GURE.US,D,20151201,000000,91,94.45,83.5,93,3816.1,0
+GURE.US,D,20151202,000000,93,96.5,91,94,2359.7,0
+GURE.US,D,20151203,000000,93,95.5,92,94,1440.8,0
+GURE.US,D,20151204,000000,92.5,94,91,93,1736,0
+GURE.US,D,20151207,000000,91,92,88.5,90,1818,0
+GURE.US,D,20151208,000000,92,92,88,89.5,1430.1,0
+GURE.US,D,20151209,000000,88.5,88.5,86,86,1366,0
+GURE.US,D,20151210,000000,86,86.5,84,85.5,852,0
+GURE.US,D,20151211,000000,86,86,82.5,85,1794,0
+GURE.US,D,20151214,000000,86,86,82.5,84,959.7,0
+GURE.US,D,20151215,000000,83.5,91,81,90,1294,0
+GURE.US,D,20151216,000000,89,89,85,88,706,0
+GURE.US,D,20151217,000000,88.5,89,85,85.5,254,0
+GURE.US,D,20151218,000000,83.5,87.5,83.5,87,648,0
+GURE.US,D,20151221,000000,87,87,85,87,360,0
+GURE.US,D,20151222,000000,86,90.5,86,87.5,1235.1,0
+GURE.US,D,20151223,000000,90,90,88,90,618,0
+GURE.US,D,20151224,000000,90.5,90.5,89.25,90,138.7,0
+GURE.US,D,20151228,000000,88,88.5,87.5,87.5,972.6,0
+GURE.US,D,20151229,000000,88,91,87.5,89.5,727.4,0
+GURE.US,D,20151230,000000,91,91,87.5,90,817.1,0
+GURE.US,D,20151231,000000,89,91,87.5,91,908.9,0
+GURE.US,D,20160104,000000,88,88,83,84.5,1639.8,0
+GURE.US,D,20160105,000000,86,86,83.235,85.5,586.9,0
+GURE.US,D,20160106,000000,80,84,80,84,886.6,0
+GURE.US,D,20160107,000000,81.5,82,78.5,79,1175.2,0
+GURE.US,D,20160108,000000,79,80,77.5,79.125,1244.6,0
+GURE.US,D,20160111,000000,78,78.5,73,75,1737.4,0
+GURE.US,D,20160112,000000,76,76.8,71.5,72.5,2140.5,0
+GURE.US,D,20160113,000000,72.5,75.4,69.5,71.5,1277,0
+GURE.US,D,20160114,000000,71.5,72.5,68,71.66,1296.6,0
+GURE.US,D,20160115,000000,69.5,72,69,71,917.6,0
+GURE.US,D,20160119,000000,70.5,74,70.5,72.5,1346,0
+GURE.US,D,20160120,000000,72.5,72.5,71,71.5,1749.7,0
+GURE.US,D,20160121,000000,72.275,73.5,71,71.5,454.8,0
+GURE.US,D,20160122,000000,73.5,76.495,72.5,72.5,610.8,0
+GURE.US,D,20160125,000000,72.5,73,70.5,71,616.2,0
+GURE.US,D,20160126,000000,72,72,71,72,546.5,0
+GURE.US,D,20160127,000000,71.6,75.05,71.4,71.5,1017.9,0
+GURE.US,D,20160128,000000,73,74.5,72,72,1045.3,0
+GURE.US,D,20160129,000000,72.5,74.36,69.5,69.5,2752.2,0
+GURE.US,D,20160201,000000,69.5,72,69.5,71,1189.1,0
+GURE.US,D,20160202,000000,70,76.2,70,71,1230.3,0
+GURE.US,D,20160203,000000,71.5,73.965,69.5,73.5,2304.9,0
+GURE.US,D,20160204,000000,73.35,75.7,72.5,75,2503.6,0
+GURE.US,D,20160205,000000,74,80.5,74,79,794.8,0
+GURE.US,D,20160208,000000,77.5,78,73,74,1007.1,0
+GURE.US,D,20160209,000000,74.5,80.495,74.5,78,434.2,0
+GURE.US,D,20160210,000000,78.5,79,75,78,415,0
+GURE.US,D,20160211,000000,80,80,75.5,76.25,346.2,0
+GURE.US,D,20160212,000000,77,78.5,75,78.5,575.6,0
+GURE.US,D,20160216,000000,78,80,78,78.5,235.1,0
+GURE.US,D,20160217,000000,78.545,80,78.545,79.75,379.3,0
+GURE.US,D,20160218,000000,80,82.5,77.5,77.5,2042.8,0
+GURE.US,D,20160219,000000,78,81.5,78,80.5,266.7,0
+GURE.US,D,20160222,000000,80,84.5,80,82.5,880.8,0
+GURE.US,D,20160223,000000,83.5,84.48,80.04,82.5,411.3,0
+GURE.US,D,20160224,000000,83.5,84,81.5,82,164.1,0
+GURE.US,D,20160225,000000,83,85,82,84.5,541.4,0
+GURE.US,D,20160226,000000,86,86,83,85,776.6,0
+GURE.US,D,20160229,000000,85.5,87,85.5,86.5,945.9,0
+GURE.US,D,20160301,000000,87,90,87,89,1270.3,0
+GURE.US,D,20160302,000000,90,95.85,89.5,93,595.1,0
+GURE.US,D,20160303,000000,92.495,95,92,93.5,346.2,0
+GURE.US,D,20160304,000000,94,94,91,92.5,600.2,0
+GURE.US,D,20160307,000000,90,91,85.5,87.5,1516.7,0
+GURE.US,D,20160308,000000,86,90.495,86,88.5,328.1,0
+GURE.US,D,20160309,000000,89.5,91,88,88.5,390.3,0
+GURE.US,D,20160310,000000,91,91,89,90.5,553.8,0
+GURE.US,D,20160311,000000,91,91,89,90.995,1538.7,0
+GURE.US,D,20160314,000000,90,94,90,93.5,1801.6,0
+GURE.US,D,20160315,000000,94,94.5,92.5,93,631.6,0
+GURE.US,D,20160316,000000,95,98.5,86.5,89,2940.8,0
+GURE.US,D,20160317,000000,93,93,89.5,91.5,1221.3,0
+GURE.US,D,20160318,000000,91.5,91.5,84.555,91,2566.8,0
+GURE.US,D,20160321,000000,91,91,88.5,90,3699.8,0
+GURE.US,D,20160322,000000,90,91,88.5,88.5,2059.7,0
+GURE.US,D,20160323,000000,89.5,89.5,82.5,85,4553.7,0
+GURE.US,D,20160324,000000,85.5,85.5,80.5,82.5,1113.5,0
+GURE.US,D,20160328,000000,82,84,81.5,83.5,635.3,0
+GURE.US,D,20160329,000000,84,84,76.5,81.5,3130.9,0
+GURE.US,D,20160330,000000,81,83.5,74,80,3825.9,0
+GURE.US,D,20160331,000000,82.5,82.5,79,80.5,162.3,0
+GURE.US,D,20160401,000000,78,80.995,75.5,76.315,3036.3,0
+GURE.US,D,20160404,000000,76,79.5,75.75,78.5,774.9,0
+GURE.US,D,20160405,000000,78.5,79.5,74,76,1918.1,0
+GURE.US,D,20160406,000000,77,80,75.5,80,1170.3,0
+GURE.US,D,20160407,000000,79.495,80,78.75,79.5,372.1,0
+GURE.US,D,20160408,000000,80,82,79.5,80,589.7,0
+GURE.US,D,20160411,000000,79.5,82,76.5,81,240.3,0
+GURE.US,D,20160412,000000,81.5,82.275,78,80,856.2,0
+GURE.US,D,20160413,000000,80,81.25,77.5,79.5,2774,0
+GURE.US,D,20160414,000000,81.5,81.5,79,79,485,0
+GURE.US,D,20160415,000000,80.35,80.35,75.5,78,2593.5,0
+GURE.US,D,20160418,000000,78.5,79,73.5,75,2141.1,0
+GURE.US,D,20160419,000000,75.84,80,74,74,2512.2,0
+GURE.US,D,20160420,000000,73,77.5,73,75.5,833.9,0
+GURE.US,D,20160421,000000,76,77.835,72.5,73,2486.4,0
+GURE.US,D,20160422,000000,75,76.5,74,76,533.8,0
+GURE.US,D,20160425,000000,77,77.5,72.5,73.5,2410.6,0
+GURE.US,D,20160426,000000,74,75,71,71,2117,0
+GURE.US,D,20160427,000000,72.5,74.5,71,73,2277.3,0
+GURE.US,D,20160428,000000,73.5,74.995,73,74,1717.9,0
+GURE.US,D,20160429,000000,73,76.5,71.51,75.5,1331.6,0
+GURE.US,D,20160502,000000,76.5,77.5,71.5,74,1861.5,0
+GURE.US,D,20160503,000000,75,76.65,73,73.995,524.5,0
+GURE.US,D,20160504,000000,73,76.5,72.5,76.5,2112.8,0
+GURE.US,D,20160505,000000,77.5,77.5,72.5,72.5,2092.8,0
+GURE.US,D,20160506,000000,76,76,71.53,72.5,1387.8,0
+GURE.US,D,20160509,000000,72,74,70.25,71.5,2642.5,0
+GURE.US,D,20160510,000000,73.7,73.7,72.16,72.5,910.1,0
+GURE.US,D,20160511,000000,74.5,77.5,73.5,77.5,3063.2,0
+GURE.US,D,20160512,000000,78.5,78.5,69,71.495,4399.4,0
+GURE.US,D,20160513,000000,72,74.05,72,72.465,1588.5,0
+GURE.US,D,20160516,000000,72.5,74,71,72.945,1721.4,0
+GURE.US,D,20160517,000000,72,77,72,75.16,1089.9,0
+GURE.US,D,20160518,000000,76,76.995,72.5,74,3097.9,0
+GURE.US,D,20160519,000000,74.25,77,73.005,76,691.5,0
+GURE.US,D,20160520,000000,74.5,75.495,72.5,75,1089.1,0
+GURE.US,D,20160523,000000,75,76,70.5,72,1972.8,0
+GURE.US,D,20160524,000000,70.5,75,69.5,70.5,4416.7,0
+GURE.US,D,20160525,000000,71,74,71,74,863.2,0
+GURE.US,D,20160526,000000,74,75,73,73.5,1645.1,0
+GURE.US,D,20160527,000000,73.995,76,73.5,75,1871.5,0
+GURE.US,D,20160531,000000,75,78.5,73.5,76,3353.7,0
+GURE.US,D,20160601,000000,76.5,78.5,74.5,77,2319.6,0
+GURE.US,D,20160602,000000,79,81.5,77,81.5,2636.8,0
+GURE.US,D,20160603,000000,81.5,81.5,79.5,81.5,1146,0
+GURE.US,D,20160606,000000,81.5,82.5,79.5,81.495,1373.9,0
+GURE.US,D,20160607,000000,80.5,82.5,80.5,82.31,907.5,0
+GURE.US,D,20160608,000000,82.5,84.5,81.5,82.385,1162.9,0
+GURE.US,D,20160609,000000,81,83,81,81.5,158.3,0
+GURE.US,D,20160610,000000,81,82,79,79.5,653.1,0
+GURE.US,D,20160613,000000,80,81,78.5,79.5,2324.8,0
+GURE.US,D,20160614,000000,80.5,80.5,76.8,78,1680.1,0
+GURE.US,D,20160615,000000,78.5,79,76.5,78,244.6,0
+GURE.US,D,20160616,000000,77.5,78,75.71,77.5,225.2,0
+GURE.US,D,20160617,000000,77.5,79.5,76.7,78.5,434.9,0
+GURE.US,D,20160620,000000,79,81.5,79,80,219.1,0
+GURE.US,D,20160621,000000,80,81,78,79.5,1021.3,0
+GURE.US,D,20160622,000000,80,80.5,78.5,80,962.8,0
+GURE.US,D,20160623,000000,80.5,80.5,78.5,80.01,595.8,0
+GURE.US,D,20160624,000000,78,80.15,78,79.5,871.2,0
+GURE.US,D,20160627,000000,80,80,75,75.5,1118.5,0
+GURE.US,D,20160628,000000,75.5,77,72.5,75,1099.7,0
+GURE.US,D,20160629,000000,75.5,76,74.5,75.5,416.8,0
+GURE.US,D,20160630,000000,75,77,73.98,77,732.8,0
+GURE.US,D,20160701,000000,77,77.5,76,77,279.6,0
+GURE.US,D,20160705,000000,76,77.5,74,75,298.1,0
+GURE.US,D,20160706,000000,75,75,73.5,75,982.9,0
+GURE.US,D,20160707,000000,76.5,76.5,74.5,75.5,663.6,0
+GURE.US,D,20160708,000000,74,77,71,73,1694.9,0
+GURE.US,D,20160711,000000,74,75.5,72,75,1362.7,0
+GURE.US,D,20160712,000000,74,75,73.5,74.5,551,0
+GURE.US,D,20160713,000000,74.5,75.5,74.5,75,516.9,0
+GURE.US,D,20160714,000000,75.995,76,74.5,75,671.5,0
+GURE.US,D,20160715,000000,75,76,74,74.505,556.8,0
+GURE.US,D,20160718,000000,75.5,77.5,74.5,77.5,1055.6,0
+GURE.US,D,20160719,000000,77.5,79.5,76.5,77.5,2030.7,0
+GURE.US,D,20160720,000000,78,79.5,77.5,79.25,988.3,0
+GURE.US,D,20160721,000000,78,80,78,79.5,945.5,0
+GURE.US,D,20160722,000000,78.5,80.5,78.5,80,10711,0
+GURE.US,D,20160725,000000,80,87.5,79,81.5,10082.8,0
+GURE.US,D,20160726,000000,82.5,88.5,81.5,85,4924.2,0
+GURE.US,D,20160727,000000,86.5,89,85,86,2862.9,0
+GURE.US,D,20160728,000000,86.5,88.5,83.8,85,2936.2,0
+GURE.US,D,20160729,000000,85.5,85.5,80,81.5,855.4,0
+GURE.US,D,20160801,000000,81.5,87.5,81.5,83.25,823.6,0
+GURE.US,D,20160802,000000,83.5,84,80,81,511.3,0
+GURE.US,D,20160803,000000,81,84,80.5,83,527,0
+GURE.US,D,20160804,000000,83,84,82,82.08,633.4,0
+GURE.US,D,20160805,000000,83,84.5,82,84,805,0
+GURE.US,D,20160808,000000,84.5,87.5,83,86.5,806.4,0
+GURE.US,D,20160809,000000,87,91.5,86.5,88.5,3557.4,0
+GURE.US,D,20160810,000000,88,88.5,85,85.5,1198.2,0
+GURE.US,D,20160811,000000,95.5,96,86,86.7,16224.5,0
+GURE.US,D,20160812,000000,85.5,87.5,83,87,3410.1,0
+GURE.US,D,20160815,000000,87,87.5,85.5,87,1589.9,0
+GURE.US,D,20160816,000000,86.5,86.5,85,85.66,519.7,0
+GURE.US,D,20160817,000000,84.5,86.5,84.5,86.5,1908.5,0
+GURE.US,D,20160818,000000,86.5,89.5,85,85,2058.7,0
+GURE.US,D,20160819,000000,84,87.5,84,86,1114.1,0
+GURE.US,D,20160822,000000,85,85.5,84,84,739,0
+GURE.US,D,20160823,000000,84.85,84.95,83,83,968.7,0
+GURE.US,D,20160824,000000,83,85.5,81.5,82,1762.6,0
+GURE.US,D,20160825,000000,82.5,86,81.5,85.5,757.5,0
+GURE.US,D,20160826,000000,86.5,88,84.5,85,2347.8,0
+GURE.US,D,20160829,000000,86,87,84.635,85.5,769.1,0
+GURE.US,D,20160830,000000,86.5,89.5,85,85.5,2398.7,0
+GURE.US,D,20160831,000000,85.5,88.5,84.5,87.5,1702.2,0
+GURE.US,D,20160901,000000,87.5,87.5,86.5,87,758.2,0
+GURE.US,D,20160902,000000,86.5,89.5,86.5,89,1206.7,0
+GURE.US,D,20160906,000000,87.5,92,86,88,9152.5,0
+GURE.US,D,20160907,000000,88,90,87.25,87.5,961.3,0
+GURE.US,D,20160908,000000,90,92.475,88,90.5,898.6,0
+GURE.US,D,20160909,000000,91,92,88.36,89,786.1,0
+GURE.US,D,20160912,000000,88,91,86,89.5,1285.8,0
+GURE.US,D,20160913,000000,88.5,91.6,88,89,1023.8,0
+GURE.US,D,20160914,000000,90.5,92,89,92,869.8,0
+GURE.US,D,20160915,000000,90.5,95.5,90.5,94,2411.5,0
+GURE.US,D,20160916,000000,95,111.5,94.21,110,18886,0
+GURE.US,D,20160919,000000,112.5,121.5,111.5,115.5,17593.5,0
+GURE.US,D,20160920,000000,120,124.5,116,119,13254.8,0
+GURE.US,D,20160921,000000,120,123.5,116.5,122,8692.7,0
+GURE.US,D,20160922,000000,125,125,115.5,116.5,5631.8,0
+GURE.US,D,20160923,000000,115,115,103,104,9656.4,0
+GURE.US,D,20160926,000000,105,105,99.5,100,3373.1,0
+GURE.US,D,20160927,000000,100,102.1,97.5,98,3605.6,0
+GURE.US,D,20160928,000000,99,107,99,106.5,4512.7,0
+GURE.US,D,20160929,000000,106.5,108.49,103.5,105,2892.8,0
+GURE.US,D,20160930,000000,106,108,103,107,1159.6,0
+GURE.US,D,20161003,000000,107,110,106.5,110,1347.8,0
+GURE.US,D,20161004,000000,110,114,109,114,2563.2,0
+GURE.US,D,20161005,000000,114,116,111,114,3694.4,0
+GURE.US,D,20161006,000000,115,115.5,107,109,1771.4,0
+GURE.US,D,20161007,000000,109,109.5,106,108.5,1015.4,0
+GURE.US,D,20161010,000000,110,111.5,107.5,110,1334.1,0
+GURE.US,D,20161011,000000,109.5,109.86,97,104.5,4702.3,0
+GURE.US,D,20161012,000000,102.5,106,102.18,103,1013.8,0
+GURE.US,D,20161013,000000,101.5,103.48,99,101.5,1479.4,0
+GURE.US,D,20161014,000000,101.5,106,101.5,103,1454.7,0
+GURE.US,D,20161017,000000,105.5,106.5,102,106,734.9,0
+GURE.US,D,20161018,000000,104.5,106,104.5,105,1070.4,0
+GURE.US,D,20161019,000000,104.5,107,101.75,105,838.9,0
+GURE.US,D,20161020,000000,105.5,107,102,105.5,1044,0
+GURE.US,D,20161021,000000,104,104.5,102.5,103,359.9,0
+GURE.US,D,20161024,000000,104.5,107,103,104,1148.9,0
+GURE.US,D,20161025,000000,102.5,106.5,102.5,105.5,1020.7,0
+GURE.US,D,20161026,000000,107,107.5,103.08,104.5,1127.4,0
+GURE.US,D,20161027,000000,105.5,108,104.5,107.5,1738.1,0
+GURE.US,D,20161028,000000,107.5,110.83,106.5,108.75,1707.1,0
+GURE.US,D,20161031,000000,109.5,112,107.5,108,1345.5,0
+GURE.US,D,20161101,000000,110,111.5,108.5,110,1469.5,0
+GURE.US,D,20161102,000000,108.5,110.5,104.5,110.5,1223.5,0
+GURE.US,D,20161103,000000,111.5,111.5,108.85,109.5,1123.1,0
+GURE.US,D,20161104,000000,108.61,110,108,108,633.2,0
+GURE.US,D,20161107,000000,109.5,109.5,105,108.5,1057.2,0
+GURE.US,D,20161108,000000,108.5,109.25,107,109,534.5,0
+GURE.US,D,20161109,000000,107.5,110,104.5,108.5,1542.6,0
+GURE.US,D,20161110,000000,106.55,110,106,108,817.5,0
+GURE.US,D,20161111,000000,106.5,110,106.5,110,1340.4,0
+GURE.US,D,20161114,000000,110,113.5,108,111.5,4045.5,0
+GURE.US,D,20161115,000000,111.5,114.5,111,112.5,2390,0
+GURE.US,D,20161116,000000,112,127.5,111.5,126.5,15943.7,0
+GURE.US,D,20161117,000000,136,136,118,121,12413,0
+GURE.US,D,20161118,000000,119.5,120,114,116,3430.5,0
+GURE.US,D,20161121,000000,119,119.5,110.5,112.5,4469.7,0
+GURE.US,D,20161122,000000,112.5,116,112,114,1286.6,0
+GURE.US,D,20161123,000000,114.5,114.5,108.29,113,3794.9,0
+GURE.US,D,20161125,000000,113,117.5,112.5,116,3341.5,0
+GURE.US,D,20161128,000000,120,122.5,108.5,114.5,6672.7,0
+GURE.US,D,20161129,000000,114.5,115,109,113.5,1033.6,0
+GURE.US,D,20161130,000000,115,117.5,112.75,117.5,1852.5,0
+GURE.US,D,20161201,000000,119,119.5,112.5,114,1803.2,0
+GURE.US,D,20161202,000000,112.5,113.5,110,112,1570.5,0
+GURE.US,D,20161205,000000,110.5,114.5,110.5,113.5,3882.2,0
+GURE.US,D,20161206,000000,113.5,115,112.5,113.5,1227.5,0
+GURE.US,D,20161207,000000,114.5,117.5,114,116,5126.3,0
+GURE.US,D,20161208,000000,116,119.5,116,117.5,1722.3,0
+GURE.US,D,20161209,000000,115.5,117.5,113,115,1649.4,0
+GURE.US,D,20161212,000000,113.5,117.5,113.5,116,1433.4,0
+GURE.US,D,20161213,000000,117.5,117.5,113.5,114,2389.1,0
+GURE.US,D,20161214,000000,114.5,114.5,107.5,107.5,3969,0
+GURE.US,D,20161215,000000,108,109,104,107,2562.2,0
+GURE.US,D,20161216,000000,107,109,105,105,497.5,0
+GURE.US,D,20161219,000000,104.5,109.5,102.5,104,2456.2,0
+GURE.US,D,20161220,000000,103.5,108.5,103.5,104,796.7,0
+GURE.US,D,20161221,000000,102.5,108,101,102,3562.6,0
+GURE.US,D,20161222,000000,102,103.28,100.5,103,1258.6,0
+GURE.US,D,20161223,000000,103,104.5,100.5,102.5,1710.6,0
+GURE.US,D,20161227,000000,103.5,105,99.61,102,1936.5,0
+GURE.US,D,20161228,000000,101.5,102,97.96,99,1612.3,0
+GURE.US,D,20161229,000000,98,101,97,100,1297.7,0
+GURE.US,D,20161230,000000,100,101,95.5,97.5,2110.2,0
+GURE.US,D,20170103,000000,96,103.5,96,101.5,1660.6,0
+GURE.US,D,20170104,000000,103,106,100,104,1024.1,0
+GURE.US,D,20170105,000000,103.5,103.5,100,101,828,0
+GURE.US,D,20170106,000000,101,103.5,100.94,103.14,777.7,0
+GURE.US,D,20170109,000000,104.5,106,103.5,104,883.1,0
+GURE.US,D,20170110,000000,104,106,104,104.5,285.2,0
+GURE.US,D,20170111,000000,107.5,112.5,105.5,110,2632.7,0
+GURE.US,D,20170112,000000,110,111.5,110,110,927.9,0
+GURE.US,D,20170113,000000,111.5,111.5,110,111.5,705.2,0
+GURE.US,D,20170117,000000,110,115,110,115,2208.5,0
+GURE.US,D,20170118,000000,116,117.5,112.5,114.5,1504.2,0
+GURE.US,D,20170119,000000,114,114.5,109,110,924.9,0
+GURE.US,D,20170120,000000,110.5,114.5,107.52,111.5,1813.7,0
+GURE.US,D,20170123,000000,112.5,113.5,106,107,2014.2,0
+GURE.US,D,20170124,000000,106,110,106,109.5,829,0
+GURE.US,D,20170125,000000,110,112,110,111,742.4,0
+GURE.US,D,20170126,000000,111,112.5,108.5,111,1818.3,0
+GURE.US,D,20170127,000000,112.5,112.5,108.5,108.5,1414.1,0
+GURE.US,D,20170130,000000,108.5,109,105.5,108.5,1852.2,0
+GURE.US,D,20170131,000000,109,109,103.5,106.5,1974.7,0
+GURE.US,D,20170201,000000,107.5,107.5,103,104.5,1890.4,0
+GURE.US,D,20170202,000000,103.69,105,103,103,442.4,0
+GURE.US,D,20170203,000000,104,105,103.5,103.5,592.9,0
+GURE.US,D,20170206,000000,104.5,105,103,103,586.1,0
+GURE.US,D,20170207,000000,103.5,103.5,97.5,99.5,2396.2,0
+GURE.US,D,20170208,000000,100,100,98,99,1039.4,0
+GURE.US,D,20170209,000000,97.5,102.5,97.5,102,1417.5,0
+GURE.US,D,20170210,000000,102.5,103,101.5,102,734.6,0
+GURE.US,D,20170213,000000,100,105.5,100,101.5,3088,0
+GURE.US,D,20170214,000000,101,104,100,101.5,1067.8,0
+GURE.US,D,20170215,000000,102,102,100.5,100.5,306.9,0
+GURE.US,D,20170216,000000,100.5,102,100,100.5,540.3,0
+GURE.US,D,20170217,000000,100,100,98.25,99,1090.9,0
+GURE.US,D,20170221,000000,100,104,100,101,1343,0
+GURE.US,D,20170222,000000,102,104,101,102,669.2,0
+GURE.US,D,20170223,000000,102,104,100,102,2835.3,0
+GURE.US,D,20170224,000000,102.5,102.5,98,98.15,3930.2,0
+GURE.US,D,20170227,000000,97.5,100,97.5,99,972.8,0
+GURE.US,D,20170228,000000,99,100,97.5,99,811.2,0
+GURE.US,D,20170301,000000,97.5,100,97.5,99,404.5,0
+GURE.US,D,20170302,000000,99,100.5,95.5,95.5,3767.1,0
+GURE.US,D,20170303,000000,96.5,99,96,97,1270.2,0
+GURE.US,D,20170306,000000,99.5,99.5,96.5,96.5,2035.8,0
+GURE.US,D,20170307,000000,96.5,99,96.5,97,1017.8,0
+GURE.US,D,20170308,000000,97.5,99,97,97.5,573.2,0
+GURE.US,D,20170309,000000,98.5,102,97.5,99.5,5709.2,0
+GURE.US,D,20170310,000000,100,101.5,99,99.5,1479.6,0
+GURE.US,D,20170313,000000,102,102.5,98,100,646.6,0
+GURE.US,D,20170314,000000,100,100,97.5,98.5,1249.9,0
+GURE.US,D,20170315,000000,98.5,100,98.5,99.5,1749,0
+GURE.US,D,20170316,000000,100,100.5,99.5,99.5,426.8,0
+GURE.US,D,20170317,000000,100,101,99,101,1571,0
+GURE.US,D,20170320,000000,99,102,97,97.5,4499.3,0
+GURE.US,D,20170321,000000,97.5,97.5,95,95.5,1823.7,0
+GURE.US,D,20170322,000000,95,96.5,89,90.5,3662.5,0
+GURE.US,D,20170323,000000,91,93,90,91.5,2132.2,0
+GURE.US,D,20170324,000000,92.5,93.5,88.5,91,3752.6,0
+GURE.US,D,20170327,000000,90,92,88,89,1002,0
+GURE.US,D,20170328,000000,89.5,92.5,89.5,90.5,2630.2,0
+GURE.US,D,20170329,000000,91.5,92.495,87.5,89.5,2473.6,0
+GURE.US,D,20170330,000000,90,90,87.5,88,2651.5,0
+GURE.US,D,20170331,000000,87.5,89.5,83.5,89,2074.6,0
+GURE.US,D,20170403,000000,89.5,90.5,87.5,88,963.5,0
+GURE.US,D,20170404,000000,87.5,89.495,87.5,88,637,0
+GURE.US,D,20170405,000000,87.5,89.27,86.5,88,1356,0
+GURE.US,D,20170406,000000,88.265,88.5,87,88.5,831.3,0
+GURE.US,D,20170407,000000,88.5,93.5,88.5,90.5,2605,0
+GURE.US,D,20170410,000000,91.5,95,91.5,94.5,1834.4,0
+GURE.US,D,20170411,000000,94.5,94.5,90.5,92.5,881.4,0
+GURE.US,D,20170412,000000,92.79,92.79,87.5,91,2711.7,0
+GURE.US,D,20170413,000000,89.5,92,88.5,89,560.2,0
+GURE.US,D,20170417,000000,88.5,89.5,86.335,88.5,1133.3,0
+GURE.US,D,20170418,000000,88,89.5,86.5,88,430.4,0
+GURE.US,D,20170419,000000,88.5,92,88,91.5,1251.9,0
+GURE.US,D,20170420,000000,91,92.5,89,91,748.4,0
+GURE.US,D,20170421,000000,90,91.395,87.5,90,882,0
+GURE.US,D,20170424,000000,91,91.495,87.5,88.5,2874.3,0
+GURE.US,D,20170425,000000,87,90,87,88,1654.8,0
+GURE.US,D,20170426,000000,88,90.41,87.5,89.5,1240,0
+GURE.US,D,20170427,000000,89.5,93,88.75,92.005,2095.9,0
+GURE.US,D,20170428,000000,92.5,93.5,91.5,91.5,818.8,0
+GURE.US,D,20170501,000000,92.5,93,89,92,707.9,0
+GURE.US,D,20170502,000000,94,94,90.5,91,1676,0
+GURE.US,D,20170503,000000,91.5,100.5,91.495,98,6870.3,0
+GURE.US,D,20170504,000000,97,100,94.005,95,1385.7,0
+GURE.US,D,20170505,000000,96.5,96.5,91.5,95,990.7,0
+GURE.US,D,20170508,000000,96,98.5,93,98,1848,0
+GURE.US,D,20170509,000000,99,99,95,97.5,768.9,0
+GURE.US,D,20170510,000000,97,98.5,95.62,98,672.7,0
+GURE.US,D,20170511,000000,97.5,99,96,97,666.2,0
+GURE.US,D,20170512,000000,96,96.5,92.5,95.5,916.7,0
+GURE.US,D,20170515,000000,98,98,95.5,96.5,1900.8,0
+GURE.US,D,20170516,000000,96.5,97.5,91,91.5,3663.4,0
+GURE.US,D,20170517,000000,91.5,93,89,89,1666.4,0
+GURE.US,D,20170518,000000,89.5,93,89.5,90.5,807.3,0
+GURE.US,D,20170519,000000,91.5,93,90,90.5,277.8,0
+GURE.US,D,20170522,000000,90,95,89.505,93,1487,0
+GURE.US,D,20170523,000000,94.5,94.5,89.5,92,3124.9,0
+GURE.US,D,20170524,000000,91.5,95,91.5,91.5,1332.1,0
+GURE.US,D,20170525,000000,93,96,92,93.25,2567.6,0
+GURE.US,D,20170526,000000,92.5,93.64,91,91.5,2212.2,0
+GURE.US,D,20170530,000000,92.5,92.51,87.5,88,2848.8,0
+GURE.US,D,20170531,000000,88,90,88,88.5,1403.3,0
+GURE.US,D,20170601,000000,88.005,90.5,88,88.5,1903.7,0
+GURE.US,D,20170602,000000,89.5,89.5,85,87,2528.4,0
+GURE.US,D,20170605,000000,87,88.5,87,87.5,1284.5,0
+GURE.US,D,20170606,000000,87.5,88.5,84,84,2499.7,0
+GURE.US,D,20170607,000000,84.5,85,82,82.5,1378,0
+GURE.US,D,20170608,000000,83,84,82.5,82.5,1053.7,0
+GURE.US,D,20170609,000000,83.5,85.5,82.75,85,794.7,0
+GURE.US,D,20170612,000000,85.5,86,84,84,639.8,0
+GURE.US,D,20170613,000000,86,87,85,86,200.4,0
+GURE.US,D,20170614,000000,86,87.5,85,85,332.7,0
+GURE.US,D,20170615,000000,85.5,87.5,84.5,84.995,443.1,0
+GURE.US,D,20170616,000000,84.55,86,83.5,84,1016.1,0
+GURE.US,D,20170619,000000,84,85,81,83.5,2583.5,0
+GURE.US,D,20170620,000000,82.5,84,82.5,82.5,524.8,0
+GURE.US,D,20170621,000000,83.5,84.5,82.5,82.5,684.1,0
+GURE.US,D,20170622,000000,83.5,84,82.5,82.5,879.6,0
+GURE.US,D,20170623,000000,82.5,84,80.5,80.5,2497.9,0
+GURE.US,D,20170626,000000,80,81.5,80,80,698.7,0
+GURE.US,D,20170627,000000,80.07,82.5,80,82,782.2,0
+GURE.US,D,20170628,000000,82,83,80,80,2944.4,0
+GURE.US,D,20170629,000000,80,82,79,81,1227.5,0
+GURE.US,D,20170630,000000,84,84,78.5,79.5,3043,0
+GURE.US,D,20170703,000000,80.5,80.5,78,79,2011.9,0
+GURE.US,D,20170705,000000,78,81,76.5,78,2911.8,0
+GURE.US,D,20170706,000000,78.5,79.5,77.5,78,406.2,0
+GURE.US,D,20170707,000000,78.5,79.45,77.5,79,1191.6,0
+GURE.US,D,20170710,000000,79.5,80,77,78.5,2114.3,0
+GURE.US,D,20170711,000000,78,81,78,80.5,572.9,0
+GURE.US,D,20170712,000000,81.5,82,80,80.5,1114,0
+GURE.US,D,20170713,000000,80.5,80.5,79,80.25,828.3,0
+GURE.US,D,20170714,000000,82.5,83,80.5,82,1088.8,0
+GURE.US,D,20170717,000000,82.5,83,82,82.95,976.6,0
+GURE.US,D,20170718,000000,83,84,82.92,83.5,259.6,0
+GURE.US,D,20170719,000000,84.5,93.865,84,91.5,15754.4,0
+GURE.US,D,20170720,000000,93,95.99,87.5,87.5,6057.9,0
+GURE.US,D,20170721,000000,88,89,86.5,88,1402.2,0
+GURE.US,D,20170724,000000,88,91.5,86.5,88.75,2345.6,0
+GURE.US,D,20170725,000000,89.5,92,89.5,90,2435.6,0
+GURE.US,D,20170726,000000,90,90.5,87.5,89,1368.4,0
+GURE.US,D,20170727,000000,90,92.5,87.5,88.5,2715.8,0
+GURE.US,D,20170728,000000,88.5,89.5,85.5,87.5,1372.4,0
+GURE.US,D,20170731,000000,87.5,88.5,85.5,86.5,825.5,0
+GURE.US,D,20170801,000000,86,87.995,85.5,87,915.9,0
+GURE.US,D,20170802,000000,86,90,85.5,87.5,1219.1,0
+GURE.US,D,20170803,000000,88,90.5,87.5,90,1142.4,0
+GURE.US,D,20170804,000000,88,91,88,90,873,0
+GURE.US,D,20170807,000000,89.5,95.5,89.5,92.5,2691,0
+GURE.US,D,20170808,000000,94,95.5,92,92.5,1968.6,0
+GURE.US,D,20170809,000000,92,94,88.55,90,1850.2,0
+GURE.US,D,20170810,000000,89,91.82,87.5,89,1060.2,0
+GURE.US,D,20170811,000000,89,93,87.82,92.5,1415.3,0
+GURE.US,D,20170814,000000,94.5,94.5,88,90.5,4032.9,0
+GURE.US,D,20170815,000000,90.5,90.5,88,89.5,2249.8,0
+GURE.US,D,20170816,000000,85.5,87.5,85,86,3642.2,0
+GURE.US,D,20170817,000000,86,86.745,81.5,84.25,3942.8,0
+GURE.US,D,20170818,000000,83,85,81.5,82.5,1965.6,0
+GURE.US,D,20170821,000000,81.5,84.5,81.5,83.5,1827.9,0
+GURE.US,D,20170822,000000,83.5,90.005,82.5,85.5,4413.4,0
+GURE.US,D,20170823,000000,86.5,89,84.605,89,2156.6,0
+GURE.US,D,20170824,000000,88.5,92.5,88.5,91,1642.2,0
+GURE.US,D,20170825,000000,91,92.5,89.82,90.5,1158.3,0
+GURE.US,D,20170828,000000,91.5,92.5,90.5,91,1679.5,0
+GURE.US,D,20170829,000000,91,91.5,89,89.5,1602.7,0
+GURE.US,D,20170830,000000,90.5,93,90,93,1579.2,0
+GURE.US,D,20170831,000000,93.5,94.5,92.5,93.5,4408.7,0
+GURE.US,D,20170901,000000,94.5,98.53,94,97.5,3781.1,0
+GURE.US,D,20170905,000000,102.5,102.5,95.5,98.5,2266.7,0
+GURE.US,D,20170906,000000,98.5,99.5,96,99.5,1706,0
+GURE.US,D,20170907,000000,100,100.5,81.5,82,23562.5,0
+GURE.US,D,20170908,000000,81.5,92,79,89,8254.1,0
+GURE.US,D,20170911,000000,89,92,85.05,88.5,3165.8,0
+GURE.US,D,20170912,000000,88,89.5,86.5,88,1483.3,0
+GURE.US,D,20170913,000000,87,89.5,85.5,89.195,2400.2,0
+GURE.US,D,20170914,000000,89,91,88.5,90.5,2493.2,0
+GURE.US,D,20170915,000000,91.5,92,89.68,91.5,810.4,0
+GURE.US,D,20170918,000000,91,91.5,88.5,88.5,2151.1,0
+GURE.US,D,20170919,000000,89.5,90,88.745,89.5,1097,0
+GURE.US,D,20170920,000000,89,90,88.5,89.5,661.1,0
+GURE.US,D,20170921,000000,90,92,88,88.5,3361.8,0
+GURE.US,D,20170922,000000,87.5,92,87.5,89,917.8,0
+GURE.US,D,20170925,000000,88.5,91,88.32,89,867.3,0
+GURE.US,D,20170926,000000,88,91,88,90,364.3,0
+GURE.US,D,20170927,000000,90,91,89,90,1589.3,0
+GURE.US,D,20170928,000000,91,94.5,90.5,93,1637.4,0
+GURE.US,D,20170929,000000,94,94.5,92.5,94.5,1242.7,0
+GURE.US,D,20171002,000000,93.5,94.5,93,93.5,1328.4,0
+GURE.US,D,20171003,000000,94.5,95.5,92.5,94.5,1485.7,0
+GURE.US,D,20171004,000000,94.5,95.5,92.5,93.5,2238.3,0
+GURE.US,D,20171005,000000,94.5,96,93,95.5,1210,0
+GURE.US,D,20171006,000000,95.5,96.5,95,95.5,697.2,0
+GURE.US,D,20171009,000000,95.5,95.5,91,93.5,1696.7,0
+GURE.US,D,20171010,000000,95,95,90.5,91,1384.4,0
+GURE.US,D,20171011,000000,91,92,90.5,90.5,746.2,0
+GURE.US,D,20171012,000000,91,92,91,92,421.6,0
+GURE.US,D,20171013,000000,91.5,92,91,91.5,319,0
+GURE.US,D,20171016,000000,91.5,93.5,91.5,92,785.1,0
+GURE.US,D,20171017,000000,92.5,93.43,90.995,92.5,918.3,0
+GURE.US,D,20171018,000000,93.5,93.5,91.99,91.995,155.7,0
+GURE.US,D,20171019,000000,91,91.565,88.5,89.5,2343.5,0
+GURE.US,D,20171020,000000,89.5,90.5,86.5,87,1503.2,0
+GURE.US,D,20171023,000000,85.5,88,85.5,86.5,702.3,0
+GURE.US,D,20171024,000000,86,88.5,86,86.5,1013.1,0
+GURE.US,D,20171025,000000,85.5,88.5,85.5,85.5,1889.8,0
+GURE.US,D,20171026,000000,86.5,87,85.5,86,350.5,0
+GURE.US,D,20171027,000000,85.84,86,84,86,1659.4,0
+GURE.US,D,20171030,000000,87.5,87.5,84.5,84.5,476,0
+GURE.US,D,20171031,000000,84,87.3,84,85,1159.4,0
+GURE.US,D,20171101,000000,83.5,85,76,79.45,8057.7,0
+GURE.US,D,20171102,000000,78,79.5,76,77,3877.2,0
+GURE.US,D,20171103,000000,77.5,79,77.5,78,774.1,0
+GURE.US,D,20171106,000000,77,79.5,77,78,686.2,0
+GURE.US,D,20171107,000000,77.5,78.26,75,75,2300.8,0
+GURE.US,D,20171108,000000,74,75.5,67.5,70.5,6067.6,0
+GURE.US,D,20171109,000000,69.5,74.5,68.57,69.5,4083,0
+GURE.US,D,20171110,000000,70.5,75,70.5,74,2482.3,0
+GURE.US,D,20171113,000000,74.5,78,74,74.5,1974,0
+GURE.US,D,20171114,000000,78.5,78.5,71,72.5,3396,0
+GURE.US,D,20171115,000000,71.5,75,71,73.92,2477.2,0
+GURE.US,D,20171116,000000,74.5,76.5,74.12,76,1422.8,0
+GURE.US,D,20171117,000000,77,77,75.5,75.995,600.4,0
+GURE.US,D,20171120,000000,77,77,75,76.5,2234.5,0
+GURE.US,D,20171121,000000,77.5,79.5,76.5,79,2244.5,0
+GURE.US,D,20171122,000000,79,80,78.105,79.5,2518.2,0
+GURE.US,D,20171124,000000,80,80,76,79,260.9,0
+GURE.US,D,20171127,000000,78.5,83,78.5,81,4851.6,0
+GURE.US,D,20171128,000000,81,83.18,81,83.18,2026.3,0
+GURE.US,D,20171129,000000,82.5,83,81.5,82.445,1505.1,0
+GURE.US,D,20171130,000000,81,81,75.5,77.5,9182.8,0
+GURE.US,D,20171201,000000,77.5,77.5,75,76.25,3354,0
+GURE.US,D,20171204,000000,76.5,79,76,76.005,1126.9,0
+GURE.US,D,20171205,000000,75.5,76,75,75,2199.5,0
+GURE.US,D,20171206,000000,74,75.5,73,73.25,2737.4,0
+GURE.US,D,20171207,000000,72.5,73.5,71.5,73,1307.5,0
+GURE.US,D,20171208,000000,73,75.5,72.495,72.5,870.5,0
+GURE.US,D,20171211,000000,71.5,73.5,71.5,73.5,540.3,0
+GURE.US,D,20171212,000000,72.5,73,72,72,1330.9,0
+GURE.US,D,20171213,000000,72.5,73,71.5,71.5,737.8,0
+GURE.US,D,20171214,000000,71.5,73.5,71.5,73.5,537.8,0
+GURE.US,D,20171215,000000,73,73.5,71,72,367.7,0
+GURE.US,D,20171218,000000,71.5,72.5,71.5,72.5,1312.3,0
+GURE.US,D,20171219,000000,72,73.5,71.5,72,1532.6,0
+GURE.US,D,20171220,000000,72,73,71,71.735,1574.9,0
+GURE.US,D,20171221,000000,71,73.5,69.5,72.5,2245.6,0
+GURE.US,D,20171222,000000,73,73.5,72.5,73,1201.6,0
+GURE.US,D,20171226,000000,72.5,74,72.5,72.5,580,0
+GURE.US,D,20171227,000000,73.5,74,72.5,74,1378.3,0
+GURE.US,D,20171228,000000,73.5,78,73.5,76.5,2241.4,0
+GURE.US,D,20171229,000000,76.5,77,73.5,73.5,2756.8,0
+GURE.US,D,20180102,000000,74,74.4,73,73,990.7,0
+GURE.US,D,20180103,000000,73.5,75,73.5,73.995,885,0
+GURE.US,D,20180104,000000,74,78,73,77,5713.5,0
+GURE.US,D,20180105,000000,76.5,81.5,76.5,78.5,8504,0
+GURE.US,D,20180108,000000,79.5,79.5,75,76,2001.5,0
+GURE.US,D,20180109,000000,75,77,74.5,74.5,870.3,0
+GURE.US,D,20180110,000000,75.5,76.5,74,76,1204.9,0
+GURE.US,D,20180111,000000,76,77,75.5,75.5,1674.3,0
+GURE.US,D,20180112,000000,77.5,78.45,77,78,1540.1,0
+GURE.US,D,20180116,000000,77.5,83,77.5,80,6832.7,0
+GURE.US,D,20180117,000000,82.5,82.5,79.5,80.365,1316,0
+GURE.US,D,20180118,000000,79.5,80.5,79.5,79.5,971.3,0
+GURE.US,D,20180119,000000,79,79,77.5,77.5,1745.4,0
+GURE.US,D,20180122,000000,77.5,78.5,76.74,77,835.8,0
+GURE.US,D,20180123,000000,76,77,74,76,2315.5,0
+GURE.US,D,20180124,000000,78,81,75.95,80,3676.6,0
+GURE.US,D,20180125,000000,80,80,76.5,77,3137.5,0
+GURE.US,D,20180126,000000,78.5,78.5,77,77.5,1127.8,0
+GURE.US,D,20180129,000000,77,78,76.5,76.5,993.5,0
+GURE.US,D,20180130,000000,76,77.495,74,74,1977.3,0
+GURE.US,D,20180131,000000,74.5,75,74,75,817.7,0
+GURE.US,D,20180201,000000,74.5,76,74.5,75,656.8,0
+GURE.US,D,20180202,000000,75,76,74,75.25,1679.7,0
+GURE.US,D,20180205,000000,74,75.76,74,74,1365,0
+GURE.US,D,20180206,000000,74,75.125,72,74,2267.8,0
+GURE.US,D,20180207,000000,73.5,77,71.55,72,1733.8,0
+GURE.US,D,20180208,000000,71.5,71.5,69.5,70.715,1043.4,0
+GURE.US,D,20180209,000000,70.5,71.5,70,70.5,3195.9,0
+GURE.US,D,20180212,000000,72.75,74,71,74,547.8,0
+GURE.US,D,20180213,000000,73.5,73.5,71.5,73,522.4,0
+GURE.US,D,20180214,000000,73.5,74,73,74,591.6,0
+GURE.US,D,20180215,000000,73.5,75,73,74,759.5,0
+GURE.US,D,20180216,000000,73.55,75,73.55,74,53.9,0
+GURE.US,D,20180220,000000,73,75,73,75,897.3,0
+GURE.US,D,20180221,000000,75,77.5,73.55,77,1565.1,0
+GURE.US,D,20180222,000000,77.5,78,75.5,76,476.8,0
+GURE.US,D,20180223,000000,77,77.45,74,76.5,958.8,0
+GURE.US,D,20180226,000000,77,78,76.5,77,861.9,0
+GURE.US,D,20180227,000000,77.155,78,76.215,78,485.3,0
+GURE.US,D,20180228,000000,77.5,77.5,75,76,422.8,0
+GURE.US,D,20180301,000000,76.5,77.14,75,75,631.7,0
+GURE.US,D,20180302,000000,75,75.505,74.26,75,1820.6,0
+GURE.US,D,20180305,000000,75,75.5,74.5,75,1798.9,0
+GURE.US,D,20180306,000000,76,77,75,76,1225.5,0
+GURE.US,D,20180307,000000,75.5,76.5,75,75,789,0
+GURE.US,D,20180308,000000,74.5,76.5,74.4,76,500.6,0
+GURE.US,D,20180309,000000,76.5,78,74.5,78,1070.8,0
+GURE.US,D,20180312,000000,77.5,80.5,77.5,80.495,1512.1,0
+GURE.US,D,20180313,000000,81,81,78.5,79,321.3,0
+GURE.US,D,20180314,000000,79.5,80,75.5,76,1057.9,0
+GURE.US,D,20180315,000000,75.5,77.5,71,71.25,2803.9,0
+GURE.US,D,20180316,000000,70.5,73.495,69,70.5,10910.4,0
+GURE.US,D,20180319,000000,70,75.5,70,72,3903,0
+GURE.US,D,20180320,000000,72.5,73.5,72,73,887.9,0
+GURE.US,D,20180321,000000,73,77.5,73,76.5,1050,0
+GURE.US,D,20180322,000000,76,77.5,75,75,895.1,0
+GURE.US,D,20180323,000000,75,75.175,73,73.25,717.8,0
+GURE.US,D,20180326,000000,75,75,72,72,581.6,0
+GURE.US,D,20180327,000000,72,72.25,71,71.5,790.3,0
+GURE.US,D,20180328,000000,71.5,71.5,70.5,70.5,538.1,0
+GURE.US,D,20180329,000000,71,72,70.5,71.5,708.9,0
+GURE.US,D,20180402,000000,72.5,72.5,70.5,71,464.8,0
+GURE.US,D,20180403,000000,71,71.5,70,70.785,565.7,0
+GURE.US,D,20180404,000000,69.5,71,69,70,680.6,0
+GURE.US,D,20180405,000000,70,71,70,70.5,483.2,0
+GURE.US,D,20180406,000000,71,71.5,70.5,71.34,328.1,0
+GURE.US,D,20180409,000000,71.5,72.5,71.5,72,531.6,0
+GURE.US,D,20180410,000000,71.5,74.5,71.05,72.5,6118.2,0
+GURE.US,D,20180411,000000,71,72,70.05,71,1022.8,0
+GURE.US,D,20180412,000000,71,72.5,71,72.5,523.1,0
+GURE.US,D,20180413,000000,72.5,74.5,71.505,72.5,730,0
+GURE.US,D,20180416,000000,72.5,74,71,73,647.2,0
+GURE.US,D,20180417,000000,73,73,72,72.5,410.2,0
+GURE.US,D,20180418,000000,72,72.5,72,72.25,217.8,0
+GURE.US,D,20180419,000000,72,72.5,72,72,126,0
+GURE.US,D,20180420,000000,71.5,72.5,71.05,71.5,1363.8,0
+GURE.US,D,20180423,000000,71,72,71,71.5,241.9,0
+GURE.US,D,20180424,000000,71,72,70.505,70.55,1782.1,0
+GURE.US,D,20180425,000000,70.5,70.505,69.5,69.5,526,0
+GURE.US,D,20180426,000000,69.5,70.5,69.5,69.5,205.6,0
+GURE.US,D,20180427,000000,70,70.5,69.5,69.5,226.5,0
+GURE.US,D,20180430,000000,69.5,70,69.5,69.5,251,0
+GURE.US,D,20180501,000000,69.5,70,67.585,69.5,541.7,0
+GURE.US,D,20180502,000000,69,69,66.06,67.5,2127.4,0
+GURE.US,D,20180503,000000,66,69.86,65.5,68.75,850.8,0
+GURE.US,D,20180504,000000,68.5,70,68,70,571.6,0
+GURE.US,D,20180507,000000,70.5,70.5,68,70.495,684,0
+GURE.US,D,20180508,000000,70,70.5,68.5,69.5,571.7,0
+GURE.US,D,20180509,000000,69,71.495,69,71,989.3,0
+GURE.US,D,20180510,000000,71,73,70,72.5,1706.6,0
+GURE.US,D,20180511,000000,72.5,72.5,69,71,1092,0
+GURE.US,D,20180514,000000,71,71,69.5,70.5,641.2,0
+GURE.US,D,20180515,000000,70,70,69.5,70,95.3,0
+GURE.US,D,20180516,000000,69.94,71.59,69.69,71.25,810.4,0
+GURE.US,D,20180517,000000,71.5,71.55,69.5,70,862.4,0
+GURE.US,D,20180518,000000,69,70.99,69,70.5,499.5,0
+GURE.US,D,20180521,000000,67.5,70.5,67.5,70,946.4,0
+GURE.US,D,20180522,000000,70,70.5,68.5,70,380.1,0
+GURE.US,D,20180523,000000,69.81,70,69,70,234.2,0
+GURE.US,D,20180524,000000,70.495,70.495,69,69.34,403.5,0
+GURE.US,D,20180525,000000,68,69.29,68,69,271.6,0
+GURE.US,D,20180529,000000,68.5,69.5,68.45,69,818.6,0
+GURE.US,D,20180530,000000,69.5,71.485,69.5,71,1619.2,0
+GURE.US,D,20180531,000000,71.5,72,71,71.5,496.1,0
+GURE.US,D,20180601,000000,72,72,71,71.5,482.4,0
+GURE.US,D,20180604,000000,71,71.5,68.5,71,771.9,0
+GURE.US,D,20180605,000000,70.5,71,69.5,71,390.6,0
+GURE.US,D,20180606,000000,71,74.5,70.05,72.005,2151.9,0
+GURE.US,D,20180607,000000,73.495,73.495,72.25,73,241.3,0
+GURE.US,D,20180608,000000,73.5,73.95,72.5,73.305,1134.6,0
+GURE.US,D,20180611,000000,73.5,74,72.5,73,735.9,0
+GURE.US,D,20180612,000000,72.5,73,72.5,72.505,682.8,0
+GURE.US,D,20180613,000000,73.5,74.5,73,73.5,1132,0
+GURE.US,D,20180614,000000,73,74.5,72.5,72.945,645.6,0
+GURE.US,D,20180615,000000,72.81,72.995,70,71,513.8,0
+GURE.US,D,20180618,000000,70,73,69,70,793,0
+GURE.US,D,20180619,000000,70,70,69,69.5,426.9,0
+GURE.US,D,20180620,000000,69.5,71,69.25,70,176.3,0
+GURE.US,D,20180621,000000,69.5,70.5,68.5,69.5,600.5,0
+GURE.US,D,20180622,000000,69.545,69.605,68.74,69,565.3,0
+GURE.US,D,20180625,000000,68.5,70,68.5,70,683.3,0
+GURE.US,D,20180626,000000,70,70,69.5,69.75,371.5,0
+GURE.US,D,20180627,000000,69,70.5,69,70,363.8,0
+GURE.US,D,20180628,000000,70,70,69,70,359.2,0
+GURE.US,D,20180629,000000,70,70.95,69,69,214,0
+GURE.US,D,20180702,000000,69,69,67.61,68,1443.2,0
+GURE.US,D,20180703,000000,68,68.09,67.52,67.735,79.5,0
+GURE.US,D,20180705,000000,67.5,68,66.5,66.5,997.7,0
+GURE.US,D,20180706,000000,66.5,67,66,66.285,296.1,0
+GURE.US,D,20180709,000000,66.5,66.99,65,65,1727.3,0
+GURE.US,D,20180710,000000,65,65,61.5,61.5,3332.8,0
+GURE.US,D,20180711,000000,61,63.25,61,62.495,1023.2,0
+GURE.US,D,20180712,000000,62.5,66.5,61,66.5,1600.2,0
+GURE.US,D,20180713,000000,67,67.5,65.005,66.365,478.2,0
+GURE.US,D,20180716,000000,66.5,66.5,65,65.25,265.7,0
+GURE.US,D,20180717,000000,66,66,65,66,308,0
+GURE.US,D,20180718,000000,64.745,66.5,64,64.5,220.6,0
+GURE.US,D,20180719,000000,64.5,65.5,64,64.5,367.9,0
+GURE.US,D,20180720,000000,65,67.5,64.5,66.5,597.3,0
+GURE.US,D,20180723,000000,67.5,68,65.555,67.5,420.2,0
+GURE.US,D,20180724,000000,67.5,67.5,66,66,484.7,0
+GURE.US,D,20180725,000000,66.5,67,64,65.5,485.9,0
+GURE.US,D,20180726,000000,65,69,64.55,69,2157.9,0
+GURE.US,D,20180727,000000,68.5,69.13,67.5,67.5,744.1,0
+GURE.US,D,20180730,000000,67.5,69,66.5,66.5,494.1,0
+GURE.US,D,20180731,000000,66,67,65,65,184.3,0
+GURE.US,D,20180801,000000,65.5,66.5,64,64,148.5,0
+GURE.US,D,20180802,000000,64,64.63,62.5,64.5,1378.3,0
+GURE.US,D,20180803,000000,64,64,62.5,62.5,2033.3,0
+GURE.US,D,20180806,000000,62.5,66.5,61,61,827.8,0
+GURE.US,D,20180807,000000,62,62,60,61,912.2,0
+GURE.US,D,20180808,000000,60.5,63,60.5,61.5,1028.9,0
+GURE.US,D,20180809,000000,61.5,65,60.5,61,908.3,0
+GURE.US,D,20180810,000000,60.5,63.5,56.5,57.5,2938.2,0
+GURE.US,D,20180813,000000,59,59.5,52.25,55.25,4831.7,0
+GURE.US,D,20180814,000000,54,57.5,54,55.5,1048.1,0
+GURE.US,D,20180815,000000,57.5,57.5,52.55,57.5,846.9,0
+GURE.US,D,20180816,000000,56.5,57.5,54.27,55.5,657.1,0
+GURE.US,D,20180817,000000,56,57.5,53.77,56.5,329.9,0
+GURE.US,D,20180820,000000,57.5,57.5,55.5,57,1130.1,0
+GURE.US,D,20180821,000000,57,57.5,57,57.5,556.3,0
+GURE.US,D,20180822,000000,57.5,60,57.5,59.495,335.6,0
+GURE.US,D,20180823,000000,59.5,61.5,56.68,58,99,0
+GURE.US,D,20180824,000000,59,60.5,56.5,60.5,215.9,0
+GURE.US,D,20180827,000000,60,60,53,55,2568.6,0
+GURE.US,D,20180828,000000,54.5,56,54.5,55.5,313.5,0
+GURE.US,D,20180829,000000,54.32,55.5,54,54.95,506.9,0
+GURE.US,D,20180830,000000,53.5,56,53.5,55,417.4,0
+GURE.US,D,20180831,000000,55,56,55,55,274.2,0
+GURE.US,D,20180904,000000,54.5,57.5,54.5,56.335,473.8,0
+GURE.US,D,20180905,000000,57,57,54.505,56,198.2,0
+GURE.US,D,20180906,000000,55.05,55.05,54.5,54.96,224.3,0
+GURE.US,D,20180907,000000,54.5,54.925,54.5,54.5,80.7,0
+GURE.US,D,20180910,000000,54.5,55,54.5,54.5,39.9,0
+GURE.US,D,20180911,000000,54,55.5,53.5,55,424.3,0
+GURE.US,D,20180912,000000,56,56.5,54.55,56.5,380.9,0
+GURE.US,D,20180913,000000,56.5,56.995,55.5,55.5,229.6,0
+GURE.US,D,20180914,000000,56,56,54.615,55.685,13,0
+GURE.US,D,20180917,000000,56.5,56.5,52.5,54.75,915.8,0
+GURE.US,D,20180918,000000,55,55,54.5,54.5,20.4,0
+GURE.US,D,20180919,000000,54.5,55.05,54,54.5,144.8,0
+GURE.US,D,20180920,000000,55,55,54,54,211.5,0
+GURE.US,D,20180921,000000,55.5,55.5,54,54.48,94.4,0
+GURE.US,D,20180924,000000,55,57,54,56.5,4378.2,0
+GURE.US,D,20180925,000000,57,57,53.15,54.11,994.1,0
+GURE.US,D,20180926,000000,54.82,54.82,52.5,52.5,1720.8,0
+GURE.US,D,20180927,000000,52.5,52.895,50,51.5,2026.7,0
+GURE.US,D,20180928,000000,51,53,50,52,1191.4,0
+GURE.US,D,20181001,000000,51,52.935,51,51.5,620.6,0
+GURE.US,D,20181002,000000,52,52,51.5,51.5,802.6,0
+GURE.US,D,20181003,000000,51,51.5,50,51.5,464,0
+GURE.US,D,20181004,000000,50.5,50.5,47.515,48,1488.4,0
+GURE.US,D,20181005,000000,48,50,45.25,46,1370.2,0
+GURE.US,D,20181008,000000,44.5,46.245,44.5,46.22,783.2,0
+GURE.US,D,20181009,000000,45.505,46,44.5,44.51,651.4,0
+GURE.US,D,20181010,000000,45,45.5,44.5,45,1648.4,0
+GURE.US,D,20181011,000000,44.535,45.5,44.505,45,1007.5,0
+GURE.US,D,20181012,000000,44.8,45.5,42.5,44.5,903,0
+GURE.US,D,20181015,000000,44,44.5,42.5,44,2334.7,0
+GURE.US,D,20181016,000000,45,45,37.5,42.25,1042.4,0
+GURE.US,D,20181017,000000,42,54.495,40.23,43.005,19097.3,0
+GURE.US,D,20181018,000000,42,44.9,41.015,42.54,2543.8,0
+GURE.US,D,20181019,000000,41.5,51.5,41.015,44.15,4622.1,0
+GURE.US,D,20181022,000000,46.5,47.99,42.5,43.965,1379.2,0
+GURE.US,D,20181023,000000,43.015,46.5,42.655,45,917.1,0
+GURE.US,D,20181024,000000,46.5,46.5,43,45.5,444.6,0
+GURE.US,D,20181025,000000,45.5,47.05,43,46,1225.2,0
+GURE.US,D,20181026,000000,45.945,45.95,44.725,45,362.2,0
+GURE.US,D,20181029,000000,45,47.5,45,47.5,1157.6,0
+GURE.US,D,20181030,000000,47.5,47.5,45.505,47,331.3,0
+GURE.US,D,20181031,000000,45.5,47.24,45.5,47.24,171.8,0
+GURE.US,D,20181101,000000,46.5,47.5,46,47,1675.6,0
+GURE.US,D,20181102,000000,48.5,50,47,48.265,993,0
+GURE.US,D,20181105,000000,47.5,54,46.02,52,1310.3,0
+GURE.US,D,20181106,000000,51.5,52,51,51.5,670.4,0
+GURE.US,D,20181107,000000,46.505,50,46.5,50,390.6,0
+GURE.US,D,20181108,000000,49,51,45.5,47.44,976.5,0
+GURE.US,D,20181109,000000,47.635,50,47.635,49,78.3,0
+GURE.US,D,20181112,000000,49,49,45.5,49,28.8,0
+GURE.US,D,20181113,000000,47.625,48.75,46.735,46.735,25.2,0
+GURE.US,D,20181114,000000,45.5,48.52,45.5,47,493.2,0
+GURE.US,D,20181115,000000,47.5,47.5,47.365,47.386,43.6,0
+GURE.US,D,20181116,000000,46.19,47.5,45.5,46.5,1545.8,0
+GURE.US,D,20181119,000000,45.5,47.5,45,45,440,0
+GURE.US,D,20181120,000000,45.225,46.5,45,46,84.3,0
+GURE.US,D,20181121,000000,46,46.5,45,46.5,1498.6,0
+GURE.US,D,20181123,000000,45,45.5,45,45.5,242.5,0
+GURE.US,D,20181126,000000,45.5,46.5,43.815,44.5,353.5,0
+GURE.US,D,20181127,000000,44.5,45,44,44.26,1089.9,0
+GURE.US,D,20181128,000000,43.985,44.5,42.015,42.015,1846.4,0
+GURE.US,D,20181129,000000,43.72,44,40,40.15,895.3,0
+GURE.US,D,20181130,000000,42.5,42.5,40,41.9,821.1,0
+GURE.US,D,20181203,000000,42.5,42.5,40.5,42.495,56.8,0
+GURE.US,D,20181204,000000,42.5,42.5,40,41.32,516.5,0
+GURE.US,D,20181206,000000,41.5,42.3,40,41.5,395.4,0
+GURE.US,D,20181207,000000,40,42.5,39.5,39.952,805.1,0
+GURE.US,D,20181210,000000,39.5,40.985,39.5,39.724,1238,0
+GURE.US,D,20181211,000000,40.5,40.5,39,39.5,333.2,0
+GURE.US,D,20181212,000000,39.525,40.5,38.5,39,698.6,0
+GURE.US,D,20181213,000000,40.5,40.5,38.5,40.305,366.1,0
+GURE.US,D,20181214,000000,39.5,41.5,38.75,41.495,1748.8,0
+GURE.US,D,20181217,000000,40,40.495,37.5,37.69,1386.6,0
+GURE.US,D,20181218,000000,40.5,40.5,37.75,38.5,545.8,0
+GURE.US,D,20181219,000000,39.5,39.5,37.5,38.495,144.7,0
+GURE.US,D,20181220,000000,39.5,39.5,37.5,38.5,730.1,0
+GURE.US,D,20181221,000000,37.5,38.5,36,36.92,670.1,0
+GURE.US,D,20181224,000000,35.5,35.5,34.51,35.5,807.2,0
+GURE.US,D,20181226,000000,35.5,37.5,34.5,34.755,667.7,0
+GURE.US,D,20181227,000000,34,34.755,32.5,32.6,2517.5,0
+GURE.US,D,20181228,000000,32.5,36,32.5,33.67,1705.1,0
+GURE.US,D,20181231,000000,35.5,42.75,35.5,39,1757.1,0
+GURE.US,D,20190102,000000,38.905,42.5,38.905,41,349.6,0
+GURE.US,D,20190103,000000,42.47,42.5,38,42.5,516.2,0
+GURE.US,D,20190104,000000,42.495,46.5,42.495,43,1640.6,0
+GURE.US,D,20190107,000000,43.59,47.5,43.59,46.935,1805.6,0
+GURE.US,D,20190108,000000,48.375,49,45,46.375,1672.9,0
+GURE.US,D,20190109,000000,48,50,48,48.8,811.4,0
+GURE.US,D,20190110,000000,49,49,48,48.995,68.4,0
+GURE.US,D,20190111,000000,49.175,49.5,47.5,48.5,44.5,0
+GURE.US,D,20190114,000000,47.88,48.505,47.5,47.5,336.1,0
+GURE.US,D,20190115,000000,47.245,48.75,47.245,47.5,37.5,0
+GURE.US,D,20190116,000000,47.5,48.49,47.5,47.74,329.4,0
+GURE.US,D,20190117,000000,48,48,47.5,47.5,86.6,0
+GURE.US,D,20190118,000000,47.5,48.4,47.5,48.015,21.2,0
+GURE.US,D,20190122,000000,49,52.705,48.24,50.66,826.8,0
+GURE.US,D,20190123,000000,50.515,51.58,50.155,50.515,119.4,0
+GURE.US,D,20190124,000000,52,54,52,54,1995.8,0
+GURE.US,D,20190125,000000,55,62.5,55,59,5202.6,0
+GURE.US,D,20190128,000000,59.5,62,58.5,62,843.5,0
+GURE.US,D,20190129,000000,62,62,59.295,60,434.7,0
+GURE.US,D,20190130,000000,60.5,60.5,54,56,430.9,0
+GURE.US,D,20190131,000000,56.5,57,55.5,57,657.2,0
+GURE.US,D,20190201,000000,58,59.95,58,58.5,224,0
+GURE.US,D,20190204,000000,59,59.5,58.5,58.5,323,0
+GURE.US,D,20190205,000000,59.5,62.5,58.5,61.505,397,0
+GURE.US,D,20190206,000000,61.5,62.19,60.75,61.5,721.6,0
+GURE.US,D,20190207,000000,61.205,61.995,59.005,61,584.2,0
+GURE.US,D,20190208,000000,61,61.585,60.485,60.995,316.1,0
+GURE.US,D,20190211,000000,62,62,57,57.605,1169.3,0
+GURE.US,D,20190212,000000,57.5,59.995,56.5,56.5,732.1,0
+GURE.US,D,20190213,000000,57.5,57.5,56.505,57.5,333,0
+GURE.US,D,20190214,000000,56.5,57.5,50.5,57.475,859.7,0
+GURE.US,D,20190215,000000,57,57.495,55.5,56.5,611.9,0
+GURE.US,D,20190219,000000,50,55.725,50,53.5,1997.2,0
+GURE.US,D,20190220,000000,55,55.5,54.615,55.5,617.2,0
+GURE.US,D,20190221,000000,56,56,55.455,56,91.4,0
+GURE.US,D,20190222,000000,56.5,57,50,50.5,1840.3,0
+GURE.US,D,20190225,000000,50.5,52.25,50.495,51.5,365.5,0
+GURE.US,D,20190226,000000,51,53.5,51,52,154,0
+GURE.US,D,20190227,000000,52,54.5,52,54.5,353.2,0
+GURE.US,D,20190228,000000,54.5,54.5,53.005,53.265,15.6,0
+GURE.US,D,20190301,000000,54,54.5,53,53,187.1,0
+GURE.US,D,20190304,000000,53,54.5,53,53.66,163.8,0
+GURE.US,D,20190305,000000,54,58.5,53.5,54,5232.3,0
+GURE.US,D,20190306,000000,54,55,53,54.745,146,0
+GURE.US,D,20190307,000000,54.5,54.5,53,53,366.6,0
+GURE.US,D,20190308,000000,52.5,53,51.01,52.5,288.7,0
+GURE.US,D,20190311,000000,51.505,54,51,52.5,225.9,0
+GURE.US,D,20190312,000000,52.24,52.5,51,51.505,152.2,0
+GURE.US,D,20190313,000000,52.655,52.655,51,52.2,147.2,0
+GURE.US,D,20190314,000000,52,52.5,51,52.5,135.5,0
+GURE.US,D,20190315,000000,52.5,52.5,51,51,288.6,0
+GURE.US,D,20190318,000000,54,59,51,52.495,888,0
+GURE.US,D,20190319,000000,52.5,54,51.5,53.5,965.9,0
+GURE.US,D,20190320,000000,52.765,54.5,52,53.265,119.2,0
+GURE.US,D,20190321,000000,53.625,54.23,53.555,54,299.5,0
+GURE.US,D,20190322,000000,53,54,52.585,52.75,495.3,0
+GURE.US,D,20190325,000000,53,53,51,51.5,175.4,0
+GURE.US,D,20190326,000000,51,52,50.67,51.5,112.8,0
+GURE.US,D,20190327,000000,50.505,53.5,50.5,52,459.7,0
+GURE.US,D,20190328,000000,51.5,55,50.5,50.5,85.2,0
+GURE.US,D,20190329,000000,52,55,51.5,53.5,527.6,0
+GURE.US,D,20190401,000000,53.5,54.27,51.5,52,635.8,0
+GURE.US,D,20190402,000000,52.5,62.5,52.5,59.5,5293.8,0
+GURE.US,D,20190403,000000,60,61,57.5,59.25,1616.5,0
+GURE.US,D,20190404,000000,59.5,60.705,59,60.25,308.9,0
+GURE.US,D,20190405,000000,60.025,61.8,60,61.35,522.9,0
+GURE.US,D,20190408,000000,61.5,62.5,60.5,62.5,1138.9,0
+GURE.US,D,20190409,000000,62.5,62.5,62,62.31,578,0
+GURE.US,D,20190410,000000,62.5,62.5,62,62,861.9,0
+GURE.US,D,20190411,000000,63,70.75,62.395,68,2931.5,0
+GURE.US,D,20190412,000000,67.5,67.5,65.005,66,429.4,0
+GURE.US,D,20190415,000000,65.5,67.5,65.005,67.5,671.6,0
+GURE.US,D,20190416,000000,67.5,71.5,65.505,68.5,2255.8,0
+GURE.US,D,20190417,000000,72,74,70,73,1375.9,0
+GURE.US,D,20190418,000000,73.5,73.5,68.505,69.25,1008.3,0
+GURE.US,D,20190422,000000,69.5,69.5,68.5,69.5,303.4,0
+GURE.US,D,20190423,000000,69.5,69.5,67.5,68.5,843.1,0
+GURE.US,D,20190424,000000,67.5,69,64.5,66,1280.4,0
+GURE.US,D,20190425,000000,67,67,65.5,66.5,138.8,0
+GURE.US,D,20190426,000000,67.5,67.5,66.5,67.5,165.7,0
+GURE.US,D,20190429,000000,67.5,67.5,63.5,65.5,1083.9,0
+GURE.US,D,20190430,000000,65,65,63.5,63.5,569.5,0
+GURE.US,D,20190501,000000,63.5,64,60.5,63.5,343.9,0
+GURE.US,D,20190502,000000,63.5,65,63.5,64.5,523.5,0
+GURE.US,D,20190503,000000,64,64,62.5,63,1318.6,0
+GURE.US,D,20190506,000000,61.5,63,59,60,1364.7,0
+GURE.US,D,20190507,000000,62,63,58,61,67.3,0
+GURE.US,D,20190508,000000,62.5,62.5,62.5,62.5,12.2,0
+GURE.US,D,20190509,000000,62.5,62.5,61.05,62.5,466.6,0
+GURE.US,D,20190510,000000,61.5,63,61,61,240.6,0
+GURE.US,D,20190513,000000,60,62.5,58.29,62,532.4,0
+GURE.US,D,20190514,000000,62,63.995,62,63.5,550.8,0
+GURE.US,D,20190515,000000,63,63.22,61,61,189,0
+GURE.US,D,20190516,000000,61.5,61.5,59.5,61,268.4,0
+GURE.US,D,20190517,000000,61.5,61.5,57.75,57.75,401.9,0
+GURE.US,D,20190520,000000,57.5,57.5,55,56.5,1205.4,0
+GURE.US,D,20190521,000000,56.5,59.5,56.5,57,236.2,0
+GURE.US,D,20190522,000000,57,58,57,58,72.8,0
+GURE.US,D,20190523,000000,55,58,55,57.5,16.7,0
+GURE.US,D,20190524,000000,57.5,57.5,56.5,57.5,76.2,0
+GURE.US,D,20190528,000000,56.5,56.5,52.5,52.5,357.6,0
+GURE.US,D,20190529,000000,55,56,52.5,54,1189.8,0
+GURE.US,D,20190530,000000,55,55,53,54.235,171.8,0
+GURE.US,D,20190531,000000,56,56.5,53,53.8,992.5,0
+GURE.US,D,20190603,000000,53.5,54,51,51.5,751.9,0
+GURE.US,D,20190604,000000,50.895,53.5,50.5,53,250.8,0
+GURE.US,D,20190605,000000,52.5,54,52,52.5,176.3,0
+GURE.US,D,20190606,000000,52.005,53.5,52,53.5,59.5,0
+GURE.US,D,20190607,000000,53.5,53.5,51,52.5,103.2,0
+GURE.US,D,20190610,000000,50.5,51.66,50.25,50.755,792.3,0
+GURE.US,D,20190611,000000,51,52.5,50.605,51,333.2,0
+GURE.US,D,20190612,000000,50.5,52,50.5,52,74.5,0
+GURE.US,D,20190613,000000,52,52,51,51,91.9,0
+GURE.US,D,20190614,000000,51,51.5,50.5,51,77.4,0
+GURE.US,D,20190617,000000,50.5,51,42.925,50.375,639.4,0
+GURE.US,D,20190618,000000,50.5,50.5,49,49.875,99.4,0
+GURE.US,D,20190619,000000,49,50,45,50,564.2,0
+GURE.US,D,20190620,000000,49.995,50,49.5,49.995,201.5,0
+GURE.US,D,20190621,000000,49.489,49.875,48.31,48.31,222.3,0
+GURE.US,D,20190624,000000,47.5,49.31,46,46.5,442.3,0
+GURE.US,D,20190625,000000,49.025,49.025,45.5,47.25,502.6,0
+GURE.US,D,20190626,000000,49.025,49.025,45.205,45.205,28.9,0
+GURE.US,D,20190627,000000,46.475,47.5,45.1,45.1,61.6,0
+GURE.US,D,20190628,000000,46.25,50,46.25,50,327.3,0
+GURE.US,D,20190701,000000,49.5,51,48,48,433.7,0
+GURE.US,D,20190702,000000,48,48,45.425,47,661.1,0
+GURE.US,D,20190703,000000,45.59,50,45.59,46,43.1,0
+GURE.US,D,20190705,000000,48.3,48.3,47.118,48,53.5,0
+GURE.US,D,20190708,000000,46.5,52.5,45,52,971,0
+GURE.US,D,20190709,000000,47.5,50.5,47.5,48.005,674.7,0
+GURE.US,D,20190710,000000,48.495,48.495,47.045,47.5,394,0
+GURE.US,D,20190711,000000,47.41,47.5,46.005,46.015,208.2,0
+GURE.US,D,20190712,000000,46.5,47.425,45,46.25,1186,0
+GURE.US,D,20190715,000000,46.5,47.5,46.04,46.275,28.8,0
+GURE.US,D,20190716,000000,46,46.995,42.5,46.25,570.3,0
+GURE.US,D,20190717,000000,47,47,46,46.46,99.9,0
+GURE.US,D,20190718,000000,46,46.5,46,46.465,208,0
+GURE.US,D,20190719,000000,46,46.5,46,46.5,112.8,0
+GURE.US,D,20190722,000000,46.5,47,46,46.23,237.2,0
+GURE.US,D,20190723,000000,46.21,46.5,45.255,45.925,171.5,0
+GURE.US,D,20190724,000000,46.5,46.5,45.95,46.13,97.5,0
+GURE.US,D,20190725,000000,45,46,45,45.505,44.4,0
+GURE.US,D,20190726,000000,45.25,46.495,45.25,45.5,57.6,0
+GURE.US,D,20190729,000000,44,46.07,44,45.73,74.7,0
+GURE.US,D,20190730,000000,46,46.45,44.5,44.5,353.3,0
+GURE.US,D,20190731,000000,44,46.5,44,44.505,96.2,0
+GURE.US,D,20190801,000000,44.72,44.72,38.18,41.495,884.7,0
+GURE.US,D,20190802,000000,41.55,42.99,41.485,41.94,270.4,0
+GURE.US,D,20190805,000000,41.255,44.5,41.255,42.435,731.6,0
+GURE.US,D,20190806,000000,43.17,43.17,41.5,41.98,298.1,0
+GURE.US,D,20190807,000000,42,42.25,41.255,42.25,97.6,0
+GURE.US,D,20190808,000000,42.5,42.95,41.255,42.5,423.4,0
+GURE.US,D,20190809,000000,43,43,41.255,42.03,258.7,0
+GURE.US,D,20190812,000000,41.445,42.5,41.255,41.88,721.5,0
+GURE.US,D,20190813,000000,41.5,46.5,41.5,42.5,588.8,0
+GURE.US,D,20190814,000000,41.255,42.995,39,39.505,1503,0
+GURE.US,D,20190815,000000,43.995,43.995,39.5,39.5,173.1,0
+GURE.US,D,20190816,000000,42,42.57,39.137,42,845.3,0
+GURE.US,D,20190819,000000,40,46.315,40,40.25,1405.4,0
+GURE.US,D,20190820,000000,40.045,40.25,39,39.155,1071.7,0
+GURE.US,D,20190821,000000,40,40,39,39,1185.4,0
+GURE.US,D,20190822,000000,39,39,35,36.25,559,0
+GURE.US,D,20190823,000000,35.42,40,34.995,38.025,574.4,0
+GURE.US,D,20190826,000000,37,37.5,36,36.015,1033.6,0
+GURE.US,D,20190827,000000,37.5,38.51,34.046,34.71,1453.3,0
+GURE.US,D,20190828,000000,35,38,34.074,34.25,482.6,0
+GURE.US,D,20190829,000000,35,35.825,34.5,35,522.4,0
+GURE.US,D,20190830,000000,35,36.028,34.5,35.02,541.5,0
+GURE.US,D,20190903,000000,35,36.185,35,35.606,609.2,0
+GURE.US,D,20190904,000000,35.424,36.5,35,36.5,529.9,0
+GURE.US,D,20190905,000000,37.5,37.995,36.255,37.01,556.5,0
+GURE.US,D,20190906,000000,37.01,38,35,38,333.4,0
+GURE.US,D,20190909,000000,38,38,35.255,36.5,705.1,0
+GURE.US,D,20190910,000000,36.794,37.5,36.075,36.5,801.3,0
+GURE.US,D,20190911,000000,36.5,37.5,36.5,36.685,133.1,0
+GURE.US,D,20190912,000000,36.86,40,36.86,40,583.2,0
+GURE.US,D,20190913,000000,39.77,40,37.605,39.31,190.2,0
+GURE.US,D,20190916,000000,39,40,38.25,40,277.4,0
+GURE.US,D,20190917,000000,40,40.5,39.943,40.5,1011.2,0
+GURE.US,D,20190918,000000,42.5,42.5,37.12,40,2626,0
+GURE.US,D,20190919,000000,37.575,40,35,37.3,921.4,0
+GURE.US,D,20190920,000000,37.25,37.25,35.5,37.15,52.2,0
+GURE.US,D,20190923,000000,37.115,37.25,36.005,36.005,95.9,0
+GURE.US,D,20190924,000000,37.305,37.5,35.01,36.326,434.2,0
+GURE.US,D,20190925,000000,36.81,37,36.5,36.9,50.1,0
+GURE.US,D,20190926,000000,37.4,37.4,37.22,37.22,282.7,0
+GURE.US,D,20190927,000000,35.78,35.78,34.605,35.255,333.2,0
+GURE.US,D,20190930,000000,34.5,37.4,34.04,34.85,146.8,0
+GURE.US,D,20191001,000000,34.5,37.4,34.5,34.995,460,0
+GURE.US,D,20191002,000000,36,36,36,36,10.4,0
+GURE.US,D,20191003,000000,37,37,34.5,36,15.7,0
+GURE.US,D,20191004,000000,34.5,36.365,34,34.31,553.2,0
+GURE.US,D,20191007,000000,36,36,34.31,34.5,531.3,0
+GURE.US,D,20191008,000000,35.535,36,33,36,327.9,0
+GURE.US,D,20191009,000000,34.825,35.242,34.5,34.675,37.8,0
+GURE.US,D,20191010,000000,33.27,35.995,33.27,33.85,127.3,0
+GURE.US,D,20191011,000000,35.995,36.5,31.575,31.579,333.3,0
+GURE.US,D,20191014,000000,35.5,36,31.5,34.005,568.6,0
+GURE.US,D,20191015,000000,34,35.83,33.5,35.83,75.6,0
+GURE.US,D,20191016,000000,35,36.5,34.005,34.755,178.5,0
+GURE.US,D,20191017,000000,34.675,34.995,33,33,899.3,0
+GURE.US,D,20191021,000000,35,35,33.5,34.5,69.6,0
+GURE.US,D,20191022,000000,35,37,33.5,35.145,2009,0
+GURE.US,D,20191023,000000,34.5,38,34.5,37,498.6,0
+GURE.US,D,20191024,000000,38.225,38.495,37.25,37.25,139.5,0
+GURE.US,D,20191025,000000,36.03,38,34,34.1,939.9,0
+GURE.US,D,20191028,000000,34.1,37.32,34,37.32,110.9,0
+GURE.US,D,20191029,000000,36,37.4,34.5,37.4,94.3,0
+GURE.US,D,20191030,000000,37.25,37.25,35.905,37.25,12.4,0
+GURE.US,D,20191031,000000,36.225,41.5,35.552,39.06,672.5,0
+GURE.US,D,20191101,000000,36.55,39,36.5,39,44.8,0
+GURE.US,D,20191104,000000,39,39,36,36.5,344.5,0
+GURE.US,D,20191105,000000,37,37,35.5,36.5,108,0
+GURE.US,D,20191106,000000,35.5,36.5,34.1,36.5,1217.3,0
+GURE.US,D,20191107,000000,36.495,37.5,36.494,36.685,207.2,0
+GURE.US,D,20191108,000000,34.5,38,34.5,37.2,183.7,0
+GURE.US,D,20191111,000000,38,38,37.725,38,10.6,0
+GURE.US,D,20191112,000000,35.93,36.625,35,36.25,231.1,0
+GURE.US,D,20191113,000000,37,37,36,36,114,0
+GURE.US,D,20191114,000000,35,36,34.5,35.5,229,0
+GURE.US,D,20191115,000000,34.565,34.75,33.5,33.916,1468.1,0
+GURE.US,D,20191118,000000,34,34,24.35,31.495,7155.8,0
+GURE.US,D,20191119,000000,25.5,29.995,25.5,29.5,606.2,0
+GURE.US,D,20191120,000000,29.119,29.9,26.529,26.529,319.3,0
+GURE.US,D,20191121,000000,27.73,29.495,26.5,29,953.3,0
+GURE.US,D,20191122,000000,26.51,28.5,26.51,27,73.4,0
+GURE.US,D,20191125,000000,26.5,29.5,26.5,28.811,439.9,0
+GURE.US,D,20191126,000000,27,30,27,28,140.5,0
+GURE.US,D,20191127,000000,27.5,29.5,27.01,28,319.4,0
+GURE.US,D,20191129,000000,27.015,27.5,27,27,153,0
+GURE.US,D,20191202,000000,27.5,28.5,27.135,28.36,213.6,0
+GURE.US,D,20191203,000000,27.445,27.495,26.5,27.296,195.9,0
+GURE.US,D,20191204,000000,27.835,29.5,26.74,27.5,98.5,0
+GURE.US,D,20191205,000000,27.5,27.64,26.5,27.49,108.8,0
+GURE.US,D,20191206,000000,26.505,27.81,26.5,27.045,929.8,0
+GURE.US,D,20191209,000000,26.51,29.5,26.51,26.51,63.1,0
+GURE.US,D,20191210,000000,26.525,27.835,26.525,27.25,112.6,0
+GURE.US,D,20191211,000000,26.5,28,26.25,27.155,317.8,0
+GURE.US,D,20191212,000000,27.155,27.495,25.5,27.3,313.6,0
+GURE.US,D,20191213,000000,27,27.201,24.5,25.995,933.8,0
+GURE.US,D,20191216,000000,25.16,26.99,25,25.995,171.9,0
+GURE.US,D,20191217,000000,25.125,26.495,25,26.45,385.6,0
+GURE.US,D,20191218,000000,25.01,27.25,22.555,26.13,921.6,0
+GURE.US,D,20191219,000000,25,25,23.555,24.5,714.9,0
+GURE.US,D,20191220,000000,27.25,27.25,22.505,25,643.1,0
+GURE.US,D,20191223,000000,26.25,27.25,23.254,27,440.6,0
+GURE.US,D,20191224,000000,26,27.25,24.19,27,450.2,0
+GURE.US,D,20191226,000000,25.94,27.05,25,26.995,800.3,0
+GURE.US,D,20191227,000000,25.5,26.995,25.5,25.68,292.7,0
+GURE.US,D,20191230,000000,25.5,26.495,25.5,25.5,1338.2,0
+GURE.US,D,20191231,000000,25,26,25,25.505,1959.5,0
+GURE.US,D,20200102,000000,25.1,27.5,25,25.775,547.3,0
+GURE.US,D,20200103,000000,25.5,29.5,25.5,29.5,730.7,0
+GURE.US,D,20200106,000000,29.5,29.5,27.5,28.235,673.3,0
+GURE.US,D,20200107,000000,27,36.495,25.5,35.25,8479,0
+GURE.US,D,20200108,000000,37.5,40,31.5,36.774,2786.2,0
+GURE.US,D,20200109,000000,36,36.255,33,33.5,638.1,0
+GURE.US,D,20200110,000000,34.49,36,34,34.65,1245,0
+GURE.US,D,20200113,000000,35.54,40,34.17,36.5,450.4,0
+GURE.US,D,20200114,000000,36.32,36.5,31.055,34.005,1138.6,0
+GURE.US,D,20200115,000000,33.615,35,32.16,33.505,193.8,0
+GURE.US,D,20200116,000000,34.49,34.5,32.5,32.835,928.8,0
+GURE.US,D,20200117,000000,33.265,33.5,32.495,33.5,876.5,0
+GURE.US,D,20200121,000000,33,34.5,32.5,33.145,575,0
+GURE.US,D,20200122,000000,34.25,34.25,33.154,33.508,78.9,0
+GURE.US,D,20200123,000000,33.47,34.4,33.255,34.039,354.2,0
+GURE.US,D,20200124,000000,34.5,38.5,34.33,35.5,2362.5,0
+GURE.US,D,20200127,000000,34.995,34.995,33.25,34,443,0
+GURE.US,D,20200128,000000,34.5,34.5,27.518,29,4612.7,0
+GURE.US,D,20200129,000000,30.3,31.521,28.8,31.495,1705.3,0
+GURE.US,D,20200130,000000,30.6,30.625,28.778,29.06,628.7,0
+GURE.US,D,20200131,000000,28.761,30,28.5,28.5,635.8,0
+GURE.US,D,20200203,000000,29.7,48.25,29.178,42.5,48253.1,0
+GURE.US,D,20200204,000000,42,54.4,38.1,41.6,60280.1,0
+GURE.US,D,20200205,000000,40.5,44.499,38.6,39.75,8187.5,0
+GURE.US,D,20200206,000000,37.9,39.452,37,37.4,3917.1,0
+GURE.US,D,20200207,000000,38.6,39.675,37.1,38.7,3196.7,0
+GURE.US,D,20200210,000000,39.4,47.5,38.701,42.285,15173.5,0
+GURE.US,D,20200211,000000,43.1,46,39.5,41.522,3468.7,0
+GURE.US,D,20200212,000000,40,41.7,40,40.7,2336.5,0
+GURE.US,D,20200213,000000,40.2,42.7,40.1,41.6,1491.1,0
+GURE.US,D,20200214,000000,41.737,42.65,41.7,41.7,361.2,0
+GURE.US,D,20200218,000000,41.65,41.66,40.1,40.4,1869.2,0
+GURE.US,D,20200219,000000,40.2,41.1,40.2,40.6,2622.8,0
+GURE.US,D,20200220,000000,41,41,39.9,40.15,1399.8,0
+GURE.US,D,20200221,000000,39.701,40.549,38.1,39.229,1141.8,0
+GURE.US,D,20200224,000000,39.001,40.499,38.5,39.4,894.1,0
+GURE.US,D,20200225,000000,38.75,39.025,36.7,36.7,4386.6,0
+GURE.US,D,20200226,000000,36.9,37.1,31.4,35.6,5389.1,0
+GURE.US,D,20200227,000000,34.601,41.5,34.4,40.599,10271.8,0
+GURE.US,D,20200228,000000,42.6,47.5,34.4,34.9,17198.2,0
+GURE.US,D,20200302,000000,40.5,43.563,35.55,36.2,8090.6,0
+GURE.US,D,20200303,000000,36.075,38.032,35.6,38,3767.4,0
+GURE.US,D,20200304,000000,38,39.5,35.301,37,2526.8,0
+GURE.US,D,20200305,000000,36.8,43.5,36.5,39.3,8117,0
+GURE.US,D,20200306,000000,38.201,39.3,36,39.3,3674.8,0
+GURE.US,D,20200309,000000,38.9,39,35.1,37.1,9697.7,0
+GURE.US,D,20200310,000000,37.3,39.7,37.1,37.7,981.5,0
+GURE.US,D,20200311,000000,37.1,37.685,35.8,36.8,3294.8,0
+GURE.US,D,20200312,000000,36.8,36.8,26.4,26.4,5556.2,0
+GURE.US,D,20200313,000000,32.95,35.599,31.7,31.7,962,0
+GURE.US,D,20200316,000000,30.6,30.71,27.501,29.9,1373.7,0
+GURE.US,D,20200317,000000,31.5,31.5,30.7,30.7,346.4,0
+GURE.US,D,20200318,000000,30.7,30.9,27.8,29.5,1619.9,0
+GURE.US,D,20200319,000000,28.3,33.7,27.5,30.8,1822.6,0
+GURE.US,D,20200320,000000,30.2,31.8,29.5,30.8,4583.8,0
+GURE.US,D,20200323,000000,30,31.8,30,30.6,684.5,0
+GURE.US,D,20200324,000000,31,33.3,30.701,31.5,1176.4,0
+GURE.US,D,20200325,000000,33.2,34.5,32.346,33,950.6,0
+GURE.US,D,20200326,000000,33,34.099,32.2,33.66,464.8,0
+GURE.US,D,20200327,000000,33.9,33.9,33.7,33.8,141.1,0
+GURE.US,D,20200330,000000,33.45,33.9,32.5,32.7,600.8,0
+GURE.US,D,20200331,000000,33.9,33.9,30.6,33.8,395.1,0
+GURE.US,D,20200401,000000,31.8,33.9,31.5,33.126,789.8,0
+GURE.US,D,20200402,000000,32.5,33.5,32.235,33.5,965.1,0
+GURE.US,D,20200403,000000,32.5,34.2,32.5,34.2,131.5,0
+GURE.US,D,20200406,000000,31.1,35.127,31,34.5,3289.5,0
+GURE.US,D,20200407,000000,33.7,35,33.7,34.667,1596.4,0
+GURE.US,D,20200408,000000,34.7,34.8,34.4,34.629,737,0
+GURE.US,D,20200409,000000,34.2,34.75,30.4,34.65,1262.2,0
+GURE.US,D,20200413,000000,34.25,35,34,35,372.2,0
+GURE.US,D,20200414,000000,34.5,35.5,33.648,35.4,887.1,0
+GURE.US,D,20200415,000000,35.5,48.8,35.439,40.9,49605.8,0
+GURE.US,D,20200416,000000,38.1,39.6,34.7,38.5,3805.4,0
+GURE.US,D,20200417,000000,39.2,39.799,35.3,38.7,1698.2,0
+GURE.US,D,20200420,000000,37.5,38.793,36,38.2,645.4,0
+GURE.US,D,20200421,000000,37.3,39.235,35.2,38.8,1580.9,0
+GURE.US,D,20200422,000000,41.3,41.3,36.5,37.45,2051.6,0
+GURE.US,D,20200423,000000,38.7,38.766,37.1,37.8,955,0
+GURE.US,D,20200424,000000,37.3,39.5,37.3,38.601,912.6,0
+GURE.US,D,20200427,000000,38.1,39.9,38.032,39.5,419.6,0
+GURE.US,D,20200428,000000,40,40.45,38.7,38.8,923.4,0
+GURE.US,D,20200429,000000,39.7,40.5,38.6,39.9,1760,0
+GURE.US,D,20200430,000000,40,40,37.816,39.1,2085.6,0
+GURE.US,D,20200501,000000,38.601,39.399,38.601,38.9,740,0
+GURE.US,D,20200504,000000,38.9,39,36.214,39,1142.3,0
+GURE.US,D,20200505,000000,39,40,38.8,38.8,1424.1,0
+GURE.US,D,20200506,000000,38.1,40,38.1,39.8,2998.9,0
+GURE.US,D,20200507,000000,40,40,38.5,39.801,613.2,0
+GURE.US,D,20200508,000000,39.8,44.857,39.7,43.9,4739.5,0
+GURE.US,D,20200511,000000,45,45.7,42.6,44.9,9810.5,0
+GURE.US,D,20200512,000000,45,45,42.046,45,2407.1,0
+GURE.US,D,20200513,000000,44.9,45,40,43.7,5195,0
+GURE.US,D,20200514,000000,40.8,43.8,40.7,43.55,827.6,0
+GURE.US,D,20200515,000000,42.09,44.6,41.6,43.5,1208.1,0
+GURE.US,D,20200518,000000,43.4,45.8,43.4,45.8,712.1,0
+GURE.US,D,20200519,000000,46.4,49.8,45.8,49.7,3163.2,0
+GURE.US,D,20200520,000000,50.25,54.1,50.1,51.255,3374.2,0
+GURE.US,D,20200521,000000,54,56.8,52.101,53.719,3464.8,0
+GURE.US,D,20200522,000000,45,45,41.2,43.7,14516.3,0
+GURE.US,D,20200526,000000,45,45,44,44.1,5567,0
+GURE.US,D,20200527,000000,44,48.9,43.3,47.7,3386.9,0
+GURE.US,D,20200528,000000,45,45,42.102,44.45,17981.3,0
+GURE.US,D,20200529,000000,44,44.73,42.2,43.2,1605.2,0
+GURE.US,D,20200601,000000,43.472,45.186,43.201,44.8,1030.9,0
+GURE.US,D,20200602,000000,43.8,48.6,43.8,48.3,1784.2,0
+GURE.US,D,20200603,000000,48.2,52.85,48.173,49.899,3141.3,0
+GURE.US,D,20200604,000000,50.5,53.7,50.45,52.9,3405.2,0
+GURE.US,D,20200605,000000,52.9,54,52.76,53.5,1440.7,0
+GURE.US,D,20200608,000000,48.6,54,46.4,53.6,1114.6,0
+GURE.US,D,20200609,000000,51.86,54.1,51.86,53.3,387.6,0
+GURE.US,D,20200610,000000,52.341,52.9,50.901,52.9,982.3,0
+GURE.US,D,20200611,000000,50.1,52.1,50,51.9,1454.1,0
+GURE.US,D,20200612,000000,52.35,52.5,51.301,52.2,211.2,0
+GURE.US,D,20200615,000000,50.75,59.9,50.75,58.9,6101.8,0
+GURE.US,D,20200616,000000,59.9,60.2,54.6,56.215,4069.2,0
+GURE.US,D,20200617,000000,57,58.369,55,57.58,1423.9,0
+GURE.US,D,20200618,000000,59.9,59.9,56.7,58.1,1142.9,0
+GURE.US,D,20200619,000000,57.7,58.399,57.201,58,869.9,0
+GURE.US,D,20200622,000000,53.4,57.514,53.4,56.9,1702.8,0
+GURE.US,D,20200623,000000,55,55.899,53.6,55.5,2583.1,0
+GURE.US,D,20200624,000000,54,55.2,52,55,2543.1,0
+GURE.US,D,20200625,000000,53.45,54,52,54,2217.9,0
+GURE.US,D,20200626,000000,54.4,55.1,52.8,53.2,3023.8,0
+GURE.US,D,20200629,000000,53,54.4,51.1,54.4,3036.6,0
+GURE.US,D,20200630,000000,52.6,54.5,51.7,53.5,2037,0
+GURE.US,D,20200701,000000,51.9,53.1,51.8,53.064,2902.7,0
+GURE.US,D,20200702,000000,53.5,53.7,52.6,53.604,771.1,0
+GURE.US,D,20200706,000000,54,56.8,53,56.623,6888.2,0
+GURE.US,D,20200707,000000,55.8,56.7,55.4,56,1303.2,0
+GURE.US,D,20200708,000000,58.3,58.3,55.808,56.2,686.2,0
+GURE.US,D,20200709,000000,56.5,56.5,53.601,56.5,1764.4,0
+GURE.US,D,20200710,000000,56.3,56.5,55.201,56.399,642.5,0
+GURE.US,D,20200713,000000,55.8,59.4,54.75,55.9,2019.4,0
+GURE.US,D,20200714,000000,57.1,59.093,56.8,58.9,639.5,0
+GURE.US,D,20200715,000000,59.1,64.15,59.1,61.101,6108.9,0
+GURE.US,D,20200716,000000,61.486,63.2,60.9,61.999,616.9,0
+GURE.US,D,20200717,000000,62.9,63.1,60.55,62.7,1325.7,0
+GURE.US,D,20200720,000000,63.3,63.602,59.4,59.5,2125.4,0
+GURE.US,D,20200721,000000,59.5,61.4,52.9,58.6,1499,0
+GURE.US,D,20200722,000000,59.1,60.2,57.321,58.7,844.2,0
+GURE.US,D,20200723,000000,59.5,61.4,58.6,59,358.3,0
+GURE.US,D,20200724,000000,61.5,61.5,57.3,57.3,235.2,0
+GURE.US,D,20200727,000000,58.3,58.8,56.15,57.2,429.4,0
+GURE.US,D,20200728,000000,56.6,60,56.6,59.9,576.6,0
+GURE.US,D,20200729,000000,60,61,59.011,59.65,363.8,0
+GURE.US,D,20200730,000000,58.5,61.6,58.5,61.4,878,0
+GURE.US,D,20200731,000000,62,62,58.5,61.4,349.7,0
+GURE.US,D,20200803,000000,61.2,64.1,60.585,63.7,1727.6,0
+GURE.US,D,20200804,000000,62,63,59.309,63,828.8,0
+GURE.US,D,20200805,000000,62.4,62.4,57.307,59.4,2624.6,0
+GURE.US,D,20200806,000000,61,61,57.5,57.9,5045.4,0
+GURE.US,D,20200807,000000,59,60,58.028,59.6,931.5,0
+GURE.US,D,20200810,000000,59.6,61.7,59.6,60.5,1937.6,0
+GURE.US,D,20200811,000000,60.4,60.4,58.7,60,599.8,0
+GURE.US,D,20200812,000000,60.4,60.6,59.2,60.5,1331,0
+GURE.US,D,20200813,000000,60.1,60.8,58.4,59.65,587,0
+GURE.US,D,20200814,000000,60,60.3,59.55,60,3090,0
+GURE.US,D,20200817,000000,60,60,46.767,55.799,4279.6,0
+GURE.US,D,20200818,000000,57.5,58.801,52.9,54.899,1998.5,0
+GURE.US,D,20200819,000000,53.6,54.8,51.4,54.5,1607.6,0
+GURE.US,D,20200820,000000,54.2,57.6,52.795,56.3,1724.5,0
+GURE.US,D,20200821,000000,52.7,57,52.7,55.599,1201.3,0
+GURE.US,D,20200824,000000,50.1,56,50.1,54.3,1050.7,0
+GURE.US,D,20200825,000000,55,55.5,53,54.5,606.6,0
+GURE.US,D,20200826,000000,53.15,55.7,53.15,55.7,480.6,0
+GURE.US,D,20200827,000000,54.8,58.1,52.3,53.7,470.8,0
+GURE.US,D,20200828,000000,54.9,54.91,51.1,53.064,2237.2,0
+GURE.US,D,20200831,000000,52.532,53.165,51.4,52.1,2349.3,0
+GURE.US,D,20200901,000000,50.5,51.5,48,48,2485.2,0
+GURE.US,D,20200902,000000,47,50.5,47,49.8,335.1,0
+GURE.US,D,20200903,000000,49.5,49.8,49.45,49.45,575.8,0
+GURE.US,D,20200904,000000,48.1,48.8,47,47.68,1154.8,0
+GURE.US,D,20200908,000000,47.118,47.9,45.4,47.9,866.9,0
+GURE.US,D,20200909,000000,47.2,51.027,47,50.1,977.5,0
+GURE.US,D,20200910,000000,49.3,50.5,47.1,50.5,2536.1,0
+GURE.US,D,20200911,000000,47.7,50.5,47.7,50.4,835.4,0
+GURE.US,D,20200914,000000,51.8,51.8,47.5,48.8,894,0
+GURE.US,D,20200915,000000,50.5,51,49.571,50,202.5,0
+GURE.US,D,20200916,000000,50,50,49.15,50,508,0
+GURE.US,D,20200917,000000,50,50.232,49.499,49.5,751.4,0
+GURE.US,D,20200918,000000,49,50.5,43.1,50.4,1219.3,0
+GURE.US,D,20200921,000000,51.6,51.8,48.4,50,1217.6,0
+GURE.US,D,20200922,000000,48.91,50.3,47.862,49.999,491,0
+GURE.US,D,20200923,000000,50,50.2,48.78,49.8,420.8,0
+GURE.US,D,20200924,000000,48.55,50.1,47.7,50.05,462.5,0
+GURE.US,D,20200925,000000,48.5,50.7,48.5,50.7,416.7,0
+GURE.US,D,20200928,000000,49.8,50.4,48.1,50.4,1353,0
+GURE.US,D,20200929,000000,48,50.2,48,49.9,863.7,0
+GURE.US,D,20200930,000000,50.75,58,49.6,54.999,2390.9,0
+GURE.US,D,20201001,000000,52.8,56.201,52.2,54.8,917.8,0
+GURE.US,D,20201002,000000,55,55.45,52.87,54.9,1344,0
+GURE.US,D,20201005,000000,54.9,58.1,54.9,57.999,3689,0
+GURE.US,D,20201006,000000,58,58,54.6,57.5,230,0
+GURE.US,D,20201007,000000,58,59.5,56.4,58.8,2963.3,0
+GURE.US,D,20201008,000000,59.3,59.3,55.5,56.75,1834.6,0
+GURE.US,D,20201009,000000,57.9,57.9,52.1,53.7,1356.8,0
+GURE.US,D,20201012,000000,54,56.15,52.964,53.65,794,0
+GURE.US,D,20201013,000000,52.8,55.55,52.701,55.5,450.3,0
+GURE.US,D,20201014,000000,56.1,56.1,53.2,53.2,455.1,0
+GURE.US,D,20201015,000000,53,53,49.899,52.472,1748.8,0
+GURE.US,D,20201016,000000,53.306,53.9,53.1,53.5,136.2,0
+GURE.US,D,20201019,000000,53.6,53.6,51.6,51.601,436.4,0
+GURE.US,D,20201020,000000,51.601,52,51.601,52,61.1,0
+GURE.US,D,20201021,000000,51.8,51.8,51.8,51.8,19.9,0
+GURE.US,D,20201022,000000,52,52,51.1,51.55,148,0
+GURE.US,D,20201023,000000,51.3,51.3,50.1,50.7,492,0
+GURE.US,D,20201026,000000,50.2,50.8,49.7,50,714.3,0
+GURE.US,D,20201027,000000,50.373,50.45,49.5,49.5,694.8,0
+GURE.US,D,20201028,000000,50.3,51.6,49,50,2128.4,0
+GURE.US,D,20201029,000000,50.1,50.351,49.866,50,381.3,0
+GURE.US,D,20201030,000000,49.3,49.3,47,49,961.1,0
+GURE.US,D,20201102,000000,49.2,49.5,49.2,49.5,313.2,0
+GURE.US,D,20201103,000000,50.6,50.6,47,48.65,1718.1,0
+GURE.US,D,20201104,000000,49,49,47.1,48.5,132.2,0
+GURE.US,D,20201105,000000,48.9,52,48.9,50.9,266.2,0
+GURE.US,D,20201106,000000,51.2,51.2,49.9,50.4,130.1,0
+GURE.US,D,20201109,000000,50,50,46.2,49,1472,0
+GURE.US,D,20201110,000000,49.1,49.1,46.7,48.6,843.5,0
+GURE.US,D,20201111,000000,48.5,50,47,50,487.8,0
+GURE.US,D,20201112,000000,49.2,49.7,47.3,47.8,1122.6,0
+GURE.US,D,20201113,000000,47.801,49.477,47,49,1071,0
+GURE.US,D,20201116,000000,48.8,49,47,47.3,1977.7,0
+GURE.US,D,20201117,000000,47,47.999,46.2,47.8,3205.5,0
+GURE.US,D,20201118,000000,46.301,47.899,46.301,46.5,297.8,0
+GURE.US,D,20201119,000000,46.6,47.5,45.2,46,2072.5,0
+GURE.US,D,20201120,000000,45.5,45.5,41.85,44.2,3325,0
+GURE.US,D,20201123,000000,44.1,44.1,40.75,42.7,3299.9,0
+GURE.US,D,20201124,000000,42.3,46,42.1,45.6,1286.6,0
+GURE.US,D,20201125,000000,46,49.2,44.1,46,1503,0
+GURE.US,D,20201127,000000,45.2,47,44,46,927.3,0
+GURE.US,D,20201130,000000,44.9,45.9,44,44,682,0
+GURE.US,D,20201201,000000,44,48.1,40,45,4303.5,0
+GURE.US,D,20201202,000000,42.6,44.208,40.8,43,2351.4,0
+GURE.US,D,20201203,000000,42.3,47.5,42.2,46.8,3464.8,0
+GURE.US,D,20201204,000000,46.547,47.5,45.3,47,658.5,0
+GURE.US,D,20201207,000000,47.1,48.2,45,46,899.3,0
+GURE.US,D,20201208,000000,45,47.1,42.2,46.7,1465.4,0
+GURE.US,D,20201209,000000,44.141,46.6,44.141,45.25,434.4,0
+GURE.US,D,20201210,000000,44,44.7,43.4,44.7,344.9,0
+GURE.US,D,20201211,000000,43.7,44.881,42.5,43.3,1210,0
+GURE.US,D,20201214,000000,42.997,45.3,42.8,43.6,513.5,0
+GURE.US,D,20201215,000000,42.931,44.3,42.5,44.3,870.8,0
+GURE.US,D,20201216,000000,44.3,44.3,42.8,43.4,304.7,0
+GURE.US,D,20201217,000000,43.9,44,42.6,42.8,588.7,0
+GURE.US,D,20201218,000000,42.601,43.25,42.5,42.5,587.3,0
+GURE.US,D,20201221,000000,42.2,42.6,42,42.2,775.8,0
+GURE.US,D,20201222,000000,42.3,42.3,41.5,41.9,2231.8,0
+GURE.US,D,20201223,000000,41.6,42.3,41.6,41.9,986.6,0
+GURE.US,D,20201224,000000,41.801,41.9,40.6,41.367,885.5,0
+GURE.US,D,20201228,000000,41,41.785,40.6,41.785,1179,0
+GURE.US,D,20201229,000000,41.442,41.699,40.798,41.2,1451.3,0
+GURE.US,D,20201230,000000,41.5,41.936,40.801,41.1,1757,0
+GURE.US,D,20201231,000000,40.6,41.335,40.3,41.2,2659.3,0
+GURE.US,D,20210104,000000,40.672,42.3,40.401,42.3,1692.2,0
+GURE.US,D,20210105,000000,41.8,47.5,41.8,46.6,2788.4,0
+GURE.US,D,20210106,000000,45.6,48.1,44.5,46.5,1458.4,0
+GURE.US,D,20210107,000000,44.9,46.5,42.7,45.252,1012.7,0
+GURE.US,D,20210108,000000,43.6,44.7,43.3,43.5,409.2,0
+GURE.US,D,20210111,000000,44.4,45.6,43.9,45.2,471,0
+GURE.US,D,20210112,000000,45.899,46.602,44,45.6,1536.4,0
+GURE.US,D,20210113,000000,46,46.507,46,46.251,454.9,0
+GURE.US,D,20210114,000000,46.7,46.7,45.401,46.2,1465.8,0
+GURE.US,D,20210115,000000,46.8,46.8,44.7,46,773.8,0
+GURE.US,D,20210119,000000,45.7,45.7,43.8,44.5,799,0
+GURE.US,D,20210120,000000,43.9,45.7,43.8,44.233,2485.2,0
+GURE.US,D,20210121,000000,43.7,45.1,43.7,44.5,1542.7,0
+GURE.US,D,20210122,000000,44,45,41.8,42.9,2220.3,0
+GURE.US,D,20210125,000000,42.8,45.9,38.4,44.501,8926.7,0
+GURE.US,D,20210126,000000,44.5,44.5,38.4,39.5,14160.5,0
+GURE.US,D,20210127,000000,38.6,41.9,38,40.7,6202.8,0
+GURE.US,D,20210128,000000,41,41,39.401,40.6,1994,0
+GURE.US,D,20210129,000000,40.101,40.5,39.5,40,1996.5,0
+GURE.US,D,20210201,000000,39.6,40.404,39.1,40.404,1986.5,0
+GURE.US,D,20210202,000000,40.1,40.101,39,39.9,1870.2,0
+GURE.US,D,20210203,000000,39.2,39.8,39.1,39.7,1875.5,0
+GURE.US,D,20210204,000000,39.3,41.7,39,41.5,5010.8,0
+GURE.US,D,20210205,000000,41.1,41.891,40.2,41.49,3358.2,0
+GURE.US,D,20210208,000000,41.2,56.8,39.6,46,101399,0
+GURE.US,D,20210209,000000,45.5,58,43.1,51.2,138390,0
+GURE.US,D,20210210,000000,50.1,52,47,50,9691.8,0
+GURE.US,D,20210211,000000,49.5,49.5,47.035,47.8,7581.1,0
+GURE.US,D,20210212,000000,47.1,49.599,46,46,4285.8,0
+GURE.US,D,20210216,000000,45.9,47.696,44.1,47.3,9991.2,0
+GURE.US,D,20210217,000000,47.4,48.9,45,48.4,9877.4,0
+GURE.US,D,20210218,000000,47.6,48.5,44.6,46,4859.6,0
+GURE.US,D,20210219,000000,46.009,46.8,45.4,46.1,4333.1,0
+GURE.US,D,20210222,000000,45.8,49.399,45.4,46.9,11678.8,0
+GURE.US,D,20210223,000000,45.9,48.4,43.2,48,22593.7,0
+GURE.US,D,20210224,000000,47.6,56.7,45.8,48.8,105926,0
+GURE.US,D,20210225,000000,49.9,49.9,46,46.9,7898.4,0
+GURE.US,D,20210226,000000,46.2,46.26,42.7,44.5,7782.3,0
+GURE.US,D,20210301,000000,45.1,46.499,43.6,45.101,2748.5,0
+GURE.US,D,20210302,000000,44.5,45.4,43.6,44.2,3499.2,0
+GURE.US,D,20210303,000000,43.9,44.15,41.7,42.6,5340.2,0
+GURE.US,D,20210304,000000,42.1,42.1,38.9,39.8,7225.7,0
+GURE.US,D,20210305,000000,40.7,41.5,39.6,41.5,6282.2,0
+GURE.US,D,20210308,000000,41.5,44.8,41.05,44.5,6074.8,0
+GURE.US,D,20210309,000000,44.9,45.099,42,43.55,2786,0
+GURE.US,D,20210310,000000,43,44.2,42.5,43.4,3360.7,0
+GURE.US,D,20210311,000000,44.2,44.785,42.5,42.5,4339.2,0
+GURE.US,D,20210312,000000,42.6,43,41.6,42.3,5064.9,0
+GURE.US,D,20210315,000000,43,43.9,41.999,43.3,3225.7,0
+GURE.US,D,20210316,000000,44,45.5,42.801,44.2,4170,0
+GURE.US,D,20210317,000000,44.1,44.902,43.3,44.2,1001.4,0
+GURE.US,D,20210318,000000,45.1,46.5,43.8,44.2,4062.8,0
+GURE.US,D,20210319,000000,44.2,44.7,43.4,43.9,1175.9,0
+GURE.US,D,20210322,000000,43.4,44.7,42.1,42.6,2440.4,0
+GURE.US,D,20210323,000000,42.5,44.2,41.4,42.1,4673.2,0
+GURE.US,D,20210324,000000,42,43.5,41.8,41.8,1871.2,0
+GURE.US,D,20210325,000000,41.74,43.8,41.3,43.8,1772.2,0
+GURE.US,D,20210326,000000,42.3,44,42.3,43.8,1372.9,0
+GURE.US,D,20210329,000000,43.8,43.8,42.5,42.6,1195.6,0
+GURE.US,D,20210330,000000,43.4,43.8,41.6,41.8,960.1,0
+GURE.US,D,20210331,000000,42.8,43.5,42.2,43.5,305.1,0
+GURE.US,D,20210401,000000,43.585,43.781,42.5,42.5,1310.6,0
+GURE.US,D,20210405,000000,42.4,43.5,42.4,43.5,1323.4,0
+GURE.US,D,20210406,000000,42.498,44.8,42.4,44.8,1315.9,0
+GURE.US,D,20210407,000000,44.9,46.5,44.1,46.5,3735.2,0
+GURE.US,D,20210408,000000,46.8,48,46.224,46.5,154843,0
+GURE.US,D,20210409,000000,55.95,56.3,48.5,50.9,507448,0
+GURE.US,D,20210412,000000,48.5,54,45.359,53.3,46410.9,0
+GURE.US,D,20210413,000000,52.5,54.2,49.318,52,16647,0
+GURE.US,D,20210414,000000,51.8,53.3,50.8,51.7,8085.7,0
+GURE.US,D,20210415,000000,51.7,53.1,51,51,6939,0
+GURE.US,D,20210416,000000,51,51.9,50.2,51.8,1882.3,0
+GURE.US,D,20210419,000000,51.2,52.501,50.201,52.1,3147.2,0
+GURE.US,D,20210420,000000,51.3,55,51.3,53.2,7407.9,0
+GURE.US,D,20210421,000000,53.5,55.5,52.501,54.5,11522.6,0
+GURE.US,D,20210422,000000,53.6,54.35,52.5,52.5,6881.3,0
+GURE.US,D,20210423,000000,52.9,53.1,52.18,52.8,1846.1,0
+GURE.US,D,20210426,000000,52.5,53.3,52.15,52.4,4004.2,0
+GURE.US,D,20210427,000000,53,56.499,53,55.5,12598.9,0
+GURE.US,D,20210428,000000,55.4,57.5,54.3,56.7,5578,0
+GURE.US,D,20210429,000000,57,61.5,57,60.3,15106.5,0
+GURE.US,D,20210430,000000,60,62.1,59.407,61.6,6996.3,0
+GURE.US,D,20210503,000000,60.9,63.499,60.677,62.1,4264.1,0
+GURE.US,D,20210504,000000,62.1,62.8,61.1,62.2,3048.4,0
+GURE.US,D,20210505,000000,63,68.799,62.5,68.6,11674.9,0
+GURE.US,D,20210506,000000,69.2,70.9,65,65.1,9546.4,0
+GURE.US,D,20210507,000000,66.6,68.2,66.3,67.2,2352.6,0
+GURE.US,D,20210510,000000,68.2,68.45,65.7,66.4,2471.4,0
+GURE.US,D,20210511,000000,65,66.131,64,64.9,4197,0
+GURE.US,D,20210512,000000,64.5,64.5,60.5,60.9,4205.6,0
+GURE.US,D,20210513,000000,61.2,61.7,60.101,61.1,1808.7,0
+GURE.US,D,20210514,000000,62.4,65,61.1,64.5,3793,0
+GURE.US,D,20210517,000000,63.8,75,63.35,74.2,18450,0
+GURE.US,D,20210518,000000,73.5,73.5,66.001,68,8057.6,0
+GURE.US,D,20210519,000000,68.1,68.886,65.4,65.4,3703.9,0
+GURE.US,D,20210520,000000,65.3,68,65.3,67,4020.9,0
+GURE.US,D,20210521,000000,68.1,68.1,65.3,65.7,3028.9,0
+GURE.US,D,20210524,000000,65.5,66.599,64,65.2,2474.5,0
+GURE.US,D,20210525,000000,64.7,66.15,63,63.2,3297.5,0
+GURE.US,D,20210526,000000,64,65.3,63.1,64.6,2364.3,0
+GURE.US,D,20210527,000000,63.7,65.2,62.9,63.3,2862.4,0
+GURE.US,D,20210528,000000,63.2,63.405,60.605,62.44,6123.7,0
+GURE.US,D,20210601,000000,62.5,65.9,62.5,64.3,5741.5,0
+GURE.US,D,20210602,000000,63.9,65,62,64.1,4015.7,0
+GURE.US,D,20210603,000000,64.6,70.4,64.25,68.7,7477.4,0
+GURE.US,D,20210604,000000,68.95,70.9,67.1,68.8,4348.1,0
+GURE.US,D,20210607,000000,69.5,73,67.9,72.5,3790.5,0
+GURE.US,D,20210608,000000,72.5,75,71.5,72.4,3864.6,0
+GURE.US,D,20210609,000000,72.4,74.2,70.55,73.533,2505.3,0
+GURE.US,D,20210610,000000,74.4,74.4,69.4,71.2,923.7,0
+GURE.US,D,20210611,000000,69.237,72.216,69.237,70.9,880.3,0
+GURE.US,D,20210614,000000,70.5,74.199,70.3,71.35,1020,0
+GURE.US,D,20210615,000000,70.7,73,69.374,70.2,3103.1,0
+GURE.US,D,20210616,000000,70,73.9,70,73.3,1891.2,0
+GURE.US,D,20210617,000000,73.2,77.4,70.5,72.45,7818.8,0
+GURE.US,D,20210618,000000,71.8,73.6,70.2,71.65,5355.6,0
+GURE.US,D,20210621,000000,72.6,73.8,67.2,68,6467.6,0
+GURE.US,D,20210622,000000,67.8,68.1,64.4,65.126,5229.6,0
+GURE.US,D,20210623,000000,64.6,66.7,62.7,63.2,4665.4,0
+GURE.US,D,20210624,000000,62.8,66.5,62.8,64.8,784.1,0
+GURE.US,D,20210625,000000,64.4,65.5,62.2,64.5,3154.9,0
+GURE.US,D,20210628,000000,63.5,67.4,61.6,66.4,2374.8,0
+GURE.US,D,20210629,000000,65.8,66.2,61.6,61.6,3510.8,0
+GURE.US,D,20210630,000000,62.6,64.176,61.6,63.299,2521.2,0
+GURE.US,D,20210701,000000,62.25,63.4,61.8,61.8,693.1,0
+GURE.US,D,20210702,000000,63,63,60.901,61,3936.6,0
+GURE.US,D,20210706,000000,60.6,62.3,60.6,62.2,2983.3,0
+GURE.US,D,20210707,000000,61.8,62.8,60.1,60.817,2879.8,0
+GURE.US,D,20210708,000000,60.1,60.3,58.6,58.6,3807.2,0
+GURE.US,D,20210709,000000,58.2,60.499,56.365,58.2,2439.3,0
+GURE.US,D,20210712,000000,58.3,59.6,58.2,58.9,619.2,0
+GURE.US,D,20210713,000000,58.5,59.8,58.5,59,412,0
+GURE.US,D,20210714,000000,58.5,64,58.5,61.6,1639.6,0
+GURE.US,D,20210715,000000,63.9,63.9,48.3,52.1,13636.5,0
+GURE.US,D,20210716,000000,53.1,58,52,54.8,5707.8,0
+GURE.US,D,20210719,000000,55.5,55.501,51.5,54,1623.6,0
+GURE.US,D,20210720,000000,53.9,53.9,53,53.1,228.3,0
+GURE.US,D,20210721,000000,52.8,54.391,52.8,53.85,211.9,0
+GURE.US,D,20210722,000000,53.3,54.12,52.5,53.4,950.9,0
+GURE.US,D,20210723,000000,52.9,54.05,51.3,52.6,1353.1,0
+GURE.US,D,20210726,000000,51.9,52.3,51.8,52,577.6,0
+GURE.US,D,20210727,000000,51.5,51.568,49.4,51.568,3172.5,0
+GURE.US,D,20210728,000000,51.2,52.999,51,51.1,336.2,0
+GURE.US,D,20210729,000000,52.5,52.5,51.3,52.3,451.9,0
+GURE.US,D,20210730,000000,52.5,53,48.2,50.6,5062.7,0
+GURE.US,D,20210802,000000,50.2,50.6,45.5,48.97,4532.8,0
+GURE.US,D,20210803,000000,48.4,50.499,48.4,49.5,1056.3,0
+GURE.US,D,20210804,000000,47.763,48.8,45.4,45.5,3748.9,0
+GURE.US,D,20210805,000000,46.2,47.8,45.7,46.671,3933.5,0
+GURE.US,D,20210806,000000,49,49.167,45.7,47.09,1919,0
+GURE.US,D,20210809,000000,46.9,53,46.7,52.4,2884.5,0
+GURE.US,D,20210810,000000,52,54.6,50.9,54.5,718,0
+GURE.US,D,20210811,000000,52.75,54.9,51.1,51.7,1468.7,0
+GURE.US,D,20210812,000000,51.9,54.9,49.2,52,3287.5,0
+GURE.US,D,20210813,000000,52.6,54.275,50.4,52.8,2455.3,0
+GURE.US,D,20210816,000000,53.3,53.3,45.4,45.5,4732.3,0
+GURE.US,D,20210817,000000,48,48,45.1,45.1,2465.2,0
+GURE.US,D,20210818,000000,45.5,45.95,41.6,42.2,3634.9,0
+GURE.US,D,20210819,000000,42.5,44.9,41.2,41.2,1209,0
+GURE.US,D,20210820,000000,45.6,45.6,41.2,42.75,1202.9,0
+GURE.US,D,20210823,000000,42.3,45.299,41.8,42.035,803.2,0
+GURE.US,D,20210824,000000,42.7,44.5,42.671,43.933,368.2,0
+GURE.US,D,20210825,000000,44.5,44.5,43.1,44,739.1,0
+GURE.US,D,20210826,000000,43.3,43.3,42.1,43.1,532.9,0
+GURE.US,D,20210827,000000,42.9,43.8,42.8,42.8,524,0
+GURE.US,D,20210830,000000,43.5,43.5,40.3,43.4,3739.5,0
+GURE.US,D,20210831,000000,42.1,43.3,41.7,43.3,450,0
+GURE.US,D,20210901,000000,42.156,43.11,40.7,41.595,1817.9,0
+GURE.US,D,20210902,000000,41.2,42.2,41,41.5,1530.7,0
+GURE.US,D,20210903,000000,41.1,41.1,40.1,41,1674.6,0
+GURE.US,D,20210907,000000,40.326,42.1,40.326,41.6,2592.3,0
+GURE.US,D,20210908,000000,41.7,41.7,40.7,41.338,741,0
+GURE.US,D,20210909,000000,41.35,42,40.1,40.6,603.4,0
+GURE.US,D,20210910,000000,41,41.8,40.35,41.6,856.4,0
+GURE.US,D,20210913,000000,41.698,41.698,41.2,41.5,518.8,0
+GURE.US,D,20210914,000000,51.063,51.063,42.1,43.8,15274.7,0
+GURE.US,D,20210915,000000,43.2,46.4,43.2,46.3,1980,0
+GURE.US,D,20210916,000000,46,48.4,43.4,46.5,4100.3,0
+GURE.US,D,20210917,000000,46.1,47.6,43.2,47,1172.8,0
+GURE.US,D,20210920,000000,45.5,47.2,45.5,46.22,1017.2,0
+GURE.US,D,20210921,000000,46,48.7,46,47.074,339.4,0
+GURE.US,D,20210922,000000,48.479,48.479,46.1,48,367.2,0
+GURE.US,D,20210923,000000,47.657,47.657,45,47.124,1718.6,0
+GURE.US,D,20210924,000000,45.1,46.839,45.1,46.8,652.1,0
+GURE.US,D,20210927,000000,45.001,46.699,45.001,46.5,420.6,0
+GURE.US,D,20210928,000000,46.8,46.8,44.536,45.9,251.8,0
+GURE.US,D,20210929,000000,44.5,45.8,44.3,45.8,127.5,0
+GURE.US,D,20210930,000000,44.5,47.4,44.5,44.8,531.7,0
+GURE.US,D,20211001,000000,45,45,43.6,44.9,1366.5,0
+GURE.US,D,20211004,000000,45.393,45.499,44.232,44.8,1150.6,0
+GURE.US,D,20211005,000000,44.4,44.899,44.4,44.5,1128.4,0
+GURE.US,D,20211006,000000,44.858,46.685,44.4,45.9,1183.9,0
+GURE.US,D,20211007,000000,44.951,45.842,44.4,45.842,245.3,0
+GURE.US,D,20211008,000000,47.031,50,44.6,48.664,2370.2,0
+GURE.US,D,20211011,000000,49.9,51.9,49.466,51.6,2225.1,0
+GURE.US,D,20211012,000000,51.5,53.7,50.36,53,1798.2,0
+GURE.US,D,20211013,000000,53.2,54.1,51.3,53.3,870.3,0
+GURE.US,D,20211014,000000,53.4,54.799,51.8,53.6,908.6,0
+GURE.US,D,20211015,000000,53.9,57.6,53.1,57.6,1851.6,0
+GURE.US,D,20211018,000000,56.5,59.7,55.1,59.5,1697.3,0
+GURE.US,D,20211019,000000,60,60,58,59.5,3539.7,0
+GURE.US,D,20211020,000000,59.7,59.7,56.6,59.6,692.3,0
+GURE.US,D,20211021,000000,55.9,58.5,55.5,55.5,911.3,0
+GURE.US,D,20211022,000000,55.5,55.5,52.629,53.55,715.1,0
+GURE.US,D,20211025,000000,53.2,53.8,51.001,53.8,1008.9,0
+GURE.US,D,20211026,000000,52.186,54.2,52.186,52.8,395,0
+GURE.US,D,20211027,000000,52.8,53.15,52,52.5,495.2,0
+GURE.US,D,20211028,000000,50.4,53.1,50,53.1,955.9,0
+GURE.US,D,20211029,000000,52.8,53.322,51.101,52,1040,0
+GURE.US,D,20211101,000000,51.6,55.9,51.6,55.2,1031.3,0
+GURE.US,D,20211102,000000,55.2,55.2,52,55.2,228.5,0
+GURE.US,D,20211103,000000,55.3,57.999,53.3,57.5,5935.9,0
+GURE.US,D,20211104,000000,56.2,58,53.6,56.209,4158.1,0
+GURE.US,D,20211105,000000,56.3,58.9,53.2,54.6,2655.1,0
+GURE.US,D,20211108,000000,54.8,57.6,54.8,57.1,864.7,0
+GURE.US,D,20211109,000000,57.5,64.9,55.1,62.7,16015.7,0
+GURE.US,D,20211110,000000,62.9,64.3,59.313,63.6,3633.4,0
+GURE.US,D,20211111,000000,62.5,65,57.601,64.6,3145,0
+GURE.US,D,20211112,000000,64.6,67.3,62.7,65.5,3507.3,0
+GURE.US,D,20211115,000000,66,67.4,65,67,1400.1,0
+GURE.US,D,20211116,000000,67.5,67.6,62.792,66.349,2376.8,0
+GURE.US,D,20211117,000000,66.011,67,63.61,64.45,1810.5,0
+GURE.US,D,20211118,000000,64.4,64.9,61.6,64.8,1639.3,0
+GURE.US,D,20211119,000000,63.7,63.7,56.6,59.866,3243.9,0
+GURE.US,D,20211122,000000,59.2,61.4,56.995,60.2,3576,0
+GURE.US,D,20211123,000000,60,61.8,57.4,61,3527.4,0
+GURE.US,D,20211124,000000,60.2,62.4,58.3,62.3,2568.1,0
+GURE.US,D,20211126,000000,59,62.3,58.5,60,406.6,0
+GURE.US,D,20211129,000000,60.4,60.5,57.2,58.765,3031.9,0
+GURE.US,D,20211130,000000,55.5,61.5,55.5,61.2,2839.7,0
+GURE.US,D,20211201,000000,61.1,61.1,51,52.7,6457.2,0
+GURE.US,D,20211202,000000,52.8,54.9,51.6,52.7,992.1,0
+GURE.US,D,20211203,000000,55,57.3,49,52.284,3972,0
+GURE.US,D,20211206,000000,52.2,57,50,52.1,7310,0
+GURE.US,D,20211207,000000,54,54.7,52.5,54.6,203.5,0
+GURE.US,D,20211208,000000,54.7,55.6,53.1,55.6,612.4,0
+GURE.US,D,20211209,000000,54.8,55.5,53.8,53.8,104.9,0
+GURE.US,D,20211210,000000,55,55,53.8,54.2,258.3,0
+GURE.US,D,20211213,000000,52.9,54,49,50,1809.9,0
+GURE.US,D,20211214,000000,50.2,52.167,49,50.15,327.4,0
+GURE.US,D,20211215,000000,49.1,50.3,44.2,46,2271,0
+GURE.US,D,20211216,000000,47.1,47.5,47,47.5,232.1,0
+GURE.US,D,20211217,000000,47.1,47.376,44.9,45.8,2055.4,0
+GURE.US,D,20211220,000000,46,47.486,44.2,45.6,788,0
+GURE.US,D,20211221,000000,46.5,47,44.2,47,480.9,0
+GURE.US,D,20211222,000000,45.5,46.985,45.5,46.3,233.9,0
+GURE.US,D,20211223,000000,45.3,47.4,44.7,44.7,1238,0
+GURE.US,D,20211227,000000,46,46,44.905,45.4,516.2,0
+GURE.US,D,20211228,000000,45.8,45.8,44,44.9,2079.8,0
+GURE.US,D,20211229,000000,45,45.2,43,43.1,1227,0
+GURE.US,D,20211230,000000,44,44,43.491,43.6,886.6,0
+GURE.US,D,20211231,000000,43.9,43.9,43.2,43.3,1113.5,0
+GURE.US,D,20220103,000000,43,44.242,43,43.3,441.3,0
+GURE.US,D,20220104,000000,44.1,44.5,43,43.2,343.7,0
+GURE.US,D,20220105,000000,43,44.2,43,43.6,336,0
+GURE.US,D,20220106,000000,43,43.498,42.501,42.6,992,0
+GURE.US,D,20220107,000000,43.6,43.6,42.5,42.5,179.7,0
+GURE.US,D,20220110,000000,42.8,42.8,41.45,41.8,348.1,0
+GURE.US,D,20220111,000000,41.7,45,41.2,43,4143.5,0
+GURE.US,D,20220112,000000,43,43.79,42.2,42.2,390.2,0
+GURE.US,D,20220113,000000,43,43,41.8,41.8,264.2,0
+GURE.US,D,20220114,000000,41.6,45,41.3,42,4275.8,0
+GURE.US,D,20220118,000000,42.3,42.799,41.6,41.9,804.5,0
+GURE.US,D,20220119,000000,42.5,42.5,41.6,41.6,328.4,0
+GURE.US,D,20220120,000000,41.709,42.263,41.709,42.2,258.2,0
+GURE.US,D,20220121,000000,42,42,41,41.3,458.7,0
+GURE.US,D,20220124,000000,41.3,42,40.1,41.5,1942.6,0
+GURE.US,D,20220125,000000,41.1,42,40.5,41.899,277.4,0
+GURE.US,D,20220126,000000,41,46.537,41,43.934,1608.2,0
+GURE.US,D,20220127,000000,43.7,48,42.5,43.81,477,0
+GURE.US,D,20220128,000000,43.7,43.8,40.427,43.7,425.3,0
+GURE.US,D,20220131,000000,43.8,43.899,41.7,43.8,701.4,0
+GURE.US,D,20220201,000000,43.9,46,43.2,46,328.3,0
+GURE.US,D,20220202,000000,45.5,46.001,44.3,45.8,143.2,0
+GURE.US,D,20220203,000000,42.8,45.5,42.3,43.9,665.9,0
+GURE.US,D,20220204,000000,45,45,43.4,44.3,259.4,0
+GURE.US,D,20220207,000000,43.8,44.202,43.3,44.202,543.1,0
+GURE.US,D,20220208,000000,44.1,44.3,43.2,44.3,260.4,0
+GURE.US,D,20220209,000000,45.4,49,43.9,48.272,1004.8,0
+GURE.US,D,20220210,000000,50,51,47.5,50.9,1748.7,0
+GURE.US,D,20220211,000000,51,53,49.5,52.7,2194.9,0
+GURE.US,D,20220214,000000,51.7,53,50,51.1,1108.6,0
+GURE.US,D,20220215,000000,50.9,51.8,49.1,51.7,708.1,0
+GURE.US,D,20220216,000000,51,51.9,50.2,50.9,359.1,0
+GURE.US,D,20220217,000000,51.5,51.5,48.4,48.4,1148.8,0
+GURE.US,D,20220218,000000,47.999,49.901,47.999,49.9,590.3,0
+GURE.US,D,20220222,000000,47.5,50,47.5,48,386.6,0
+GURE.US,D,20220223,000000,48.1,50,48.1,49.4,1207.8,0
+GURE.US,D,20220224,000000,48.1,50,48.001,50,274.1,0
+GURE.US,D,20220225,000000,49.7,49.9,49.7,49.9,150.7,0
+GURE.US,D,20220228,000000,49.5,50.5,49,50.3,347.1,0
+GURE.US,D,20220301,000000,49.3,49.4,42.502,47.3,4297.1,0
+GURE.US,D,20220302,000000,46.2,47.1,44.201,46.9,522.8,0
+GURE.US,D,20220303,000000,46.2,47,44.5,46.4,325.8,0
+GURE.US,D,20220304,000000,45.8,46.2,43.2,44.1,826.5,0
+GURE.US,D,20220307,000000,44.4,45.5,42.5,42.5,611.5,0
+GURE.US,D,20220308,000000,43,43,41.8,42.899,956.5,0
+GURE.US,D,20220309,000000,43,45.8,41.589,45.3,2222.1,0
+GURE.US,D,20220310,000000,44.2,46.2,43.16,45.7,507.7,0
+GURE.US,D,20220311,000000,44,45.5,42.1,44,3145.3,0
+GURE.US,D,20220314,000000,45.4,45.4,41.5,42.6,1214.8,0
+GURE.US,D,20220315,000000,40.5,42.2,40.5,42.1,657.3,0
+GURE.US,D,20220316,000000,41.8,42.9,41.3,42,779.6,0
+GURE.US,D,20220317,000000,41.6,45.501,41.2,41.8,5032.2,0
+GURE.US,D,20220318,000000,41.4,44.9,41.4,43.6,5925.1,0
+GURE.US,D,20220321,000000,42.6,44.6,42,42,548.8,0
+GURE.US,D,20220322,000000,44,44,42.5,43.892,678.9,0
+GURE.US,D,20220323,000000,43.944,43.944,42.5,43.349,595.2,0
+GURE.US,D,20220324,000000,42.601,43,42.5,42.6,385,0
+GURE.US,D,20220325,000000,42.1,42.889,42,42.384,385.1,0
+GURE.US,D,20220328,000000,42.5,42.995,41.52,42.866,917.4,0
+GURE.US,D,20220329,000000,43,43.301,41.6,43.2,364.7,0
+GURE.US,D,20220330,000000,42.5,43,42.1,42.986,223.9,0
+GURE.US,D,20220331,000000,42.4,43.5,40.2,42.4,3395.5,0
+GURE.US,D,20220401,000000,43.439,43.5,43,43,216.2,0
+GURE.US,D,20220404,000000,42.8,43.8,41.5,43,1108.4,0
+GURE.US,D,20220405,000000,43.1,44.5,43.1,43.8,4138.4,0
+GURE.US,D,20220406,000000,43.6,44.5,42.8,42.8,2594.5,0
+GURE.US,D,20220407,000000,44,44.001,42.7,42.9,158.1,0
+GURE.US,D,20220408,000000,42.8,42.8,42.8,42.8,95.1,0
+GURE.US,D,20220411,000000,42.5,43.4,41,41,655.8,0
+GURE.US,D,20220412,000000,42.5,43.999,42.5,42.5,841.6,0
+GURE.US,D,20220413,000000,43.5,43.5,41,41.3,791,0
+GURE.US,D,20220414,000000,41.5,42.06,40.8,42.06,88.8,0
+GURE.US,D,20220418,000000,42,42,40,40,1725.8,0
+GURE.US,D,20220419,000000,40,41.7,40,41,1060.1,0
+GURE.US,D,20220420,000000,39.9,41.699,39.7,39.7,2016.1,0
+GURE.US,D,20220421,000000,41.8,41.8,39,39.975,1952.7,0
+GURE.US,D,20220422,000000,39.3,40,38.5,39.2,2899,0
+GURE.US,D,20220425,000000,39.5,39.975,38.7,39.975,1167.2,0
+GURE.US,D,20220426,000000,39.3,39.9,36.05,36.6,2514.6,0
+GURE.US,D,20220427,000000,37,38.6,37,37.972,443.8,0
+GURE.US,D,20220428,000000,37.8,37.8,36.1,36.3,1806.7,0
+GURE.US,D,20220429,000000,37.499,37.5,36.5,36.999,341.4,0
+GURE.US,D,20220502,000000,36.3,37,35.5,35.5,2157.6,0
+GURE.US,D,20220503,000000,35.95,37.25,35.8,37.25,1192,0
+GURE.US,D,20220504,000000,36.3,38.1,36.3,38.1,200.5,0
+GURE.US,D,20220505,000000,37.2,37.6,36.8,37.6,144.5,0
+GURE.US,D,20220506,000000,37.3,37.3,35.8,37.2,230.1,0
+GURE.US,D,20220509,000000,35.7,37.074,35.7,36.3,597.1,0
+GURE.US,D,20220510,000000,35.7,36.45,35.2,36,1784.1,0
+GURE.US,D,20220511,000000,35.2,36.1,33.3,33.3,1343,0
+GURE.US,D,20220512,000000,35,35,33,33.714,473.3,0
+GURE.US,D,20220513,000000,34.2,36.2,33.5,35.1,1448.1,0
+GURE.US,D,20220516,000000,34.779,37.6,33.7,37.425,1775.2,0
+GURE.US,D,20220517,000000,37.6,39.1,37.5,38.7,1927.5,0
+GURE.US,D,20220518,000000,39.1,39.1,37.5,38.7,559.8,0
+GURE.US,D,20220519,000000,37.547,39.822,37.5,39.8,1178.7,0
+GURE.US,D,20220520,000000,39.7,40.4,38,40,3095,0
+GURE.US,D,20220523,000000,40,40.3,38.6,40.3,451.5,0
+GURE.US,D,20220524,000000,39.6,40.95,38.51,40.836,642,0
+GURE.US,D,20220525,000000,40.726,41.2,40.096,40.947,735.1,0
+GURE.US,D,20220526,000000,39.1,41.4,38.9,41.4,156.8,0
+GURE.US,D,20220527,000000,41.4,41.8,41.4,41.8,521.4,0
+GURE.US,D,20220531,000000,42.5,43.4,42.5,43.4,1259.2,0
+GURE.US,D,20220601,000000,42.95,43.4,41.8,41.9,706.9,0
+GURE.US,D,20220602,000000,41.9,44,41.9,44,797.4,0
+GURE.US,D,20220603,000000,43.2,44.779,42.7,43.35,184.3,0
+GURE.US,D,20220606,000000,43.5,44.2,43,43,1033.5,0
+GURE.US,D,20220607,000000,43.7,43.7,42.4,42.4,514.4,0
+GURE.US,D,20220608,000000,42.2,43.666,42.2,43.5,62.6,0
+GURE.US,D,20220609,000000,42.6,44.3,42.6,42.7,344.7,0
+GURE.US,D,20220610,000000,42.7,44.152,42.1,42.516,1470.4,0
+GURE.US,D,20220613,000000,42,42.485,40.5,40.5,2123.7,0
+GURE.US,D,20220614,000000,41.75,42.75,40.4,41.4,1685.3,0
+GURE.US,D,20220615,000000,41.5,41.5,37.5,39.2,1435.4,0
+GURE.US,D,20220616,000000,37.601,38.5,36.5,37.3,1021.5,0
+GURE.US,D,20220617,000000,36.6,39.3,35.6,39.3,734.3,0
+GURE.US,D,20220621,000000,37,39.617,37,38.895,533,0
+GURE.US,D,20220622,000000,38.422,38.6,37,38,1246.5,0
+GURE.US,D,20220623,000000,38.8,39.8,37.65,39,608.8,0
+GURE.US,D,20220624,000000,39.2,39.838,36,39.45,151.4,0
+GURE.US,D,20220627,000000,38.1,40,38.1,40,339,0
+GURE.US,D,20220628,000000,42.399,42.399,42.399,42.399,54.6,0
+GURE.US,D,20220629,000000,40.1,40.1,39.3,39.501,297.4,0
+GURE.US,D,20220630,000000,40.6,46.5,38.8,43.55,5395.7,0
+GURE.US,D,20220701,000000,43.7,46,40.747,42.236,227.3,0
+GURE.US,D,20220705,000000,42.5,44.6,41.1,42.5,709.8,0
+GURE.US,D,20220706,000000,42.2,44.899,40.5,42.05,452.5,0
+GURE.US,D,20220707,000000,42.4,43.3,40.5,41.8,198.9,0
+GURE.US,D,20220708,000000,41.8,43.6,37.5,42.5,1494.7,0
+GURE.US,D,20220711,000000,40,43.2,36.4,40.5,412.1,0
+GURE.US,D,20220712,000000,41.6,42.296,38.101,41.2,623.5,0
+GURE.US,D,20220713,000000,41.7,41.7,41.7,41.7,25.1,0
+GURE.US,D,20220714,000000,42.62,42.7,40.506,42.126,512.9,0
+GURE.US,D,20220715,000000,40.925,41,40.2,40.2,169.4,0
+GURE.US,D,20220718,000000,41,41.4,40.4,41.4,144.8,0
+GURE.US,D,20220719,000000,40.5,41.899,40.488,41.5,92.4,0
+GURE.US,D,20220720,000000,40.2,41.7,40.1,41.7,215.8,0
+GURE.US,D,20220721,000000,36.9,40.648,36,40.648,294.4,0
+GURE.US,D,20220722,000000,40.8,41.3,40,41.3,183.5,0
+GURE.US,D,20220725,000000,40.6,41.299,38,39.2,134.4,0
+GURE.US,D,20220726,000000,38.8,40.5,38.8,40.5,311.5,0
+GURE.US,D,20220727,000000,42.032,42.032,39.1,41.388,258.5,0
+GURE.US,D,20220728,000000,40.7,40.728,40,40,496.2,0
+GURE.US,D,20220729,000000,40.7,40.7,39.101,40,69.5,0
+GURE.US,D,20220801,000000,39.5,39.85,39.101,39.2,326,0
+GURE.US,D,20220802,000000,40.305,41,39.2,40.2,258.9,0
+GURE.US,D,20220803,000000,39.2,40.6,39.2,40.6,111.3,0
+GURE.US,D,20220804,000000,41.4,41.778,39.4,41.501,667.1,0
+GURE.US,D,20220805,000000,41,41.904,40,41.7,216.7,0
+GURE.US,D,20220808,000000,41.7,42.399,41.7,42,412.6,0
+GURE.US,D,20220809,000000,41.8,42.301,40.9,42,147.3,0
+GURE.US,D,20220810,000000,40.2,42.2,40.2,42,181.9,0
+GURE.US,D,20220811,000000,40.7,42.3,40.7,42.3,337.6,0
+GURE.US,D,20220812,000000,42.5,44.5,41,44.5,878.1,0
+GURE.US,D,20220815,000000,46.9,48,43.578,46.9,3618.8,0
+GURE.US,D,20220816,000000,46.8,49.5,46.5,47.606,3229.8,0
+GURE.US,D,20220817,000000,46.749,47,45.5,46.9,2781.8,0
+GURE.US,D,20220818,000000,45.5,47,44,44.9,1912.7,0
+GURE.US,D,20220819,000000,45.575,45.75,42.6,44.05,641.5,0
+GURE.US,D,20220822,000000,42.9,43.361,40.6,42.999,390.5,0
+GURE.US,D,20220823,000000,41.6,43.212,41.6,41.801,595.3,0
+GURE.US,D,20220824,000000,42.5,44.8,42.5,44.2,720.2,0
+GURE.US,D,20220825,000000,45.4,45.627,43,44.25,1532.2,0
+GURE.US,D,20220826,000000,44.4,46.111,44.3,44.3,1042.8,0
+GURE.US,D,20220829,000000,44.4,45.55,43.8,44.75,400.2,0
+GURE.US,D,20220830,000000,47.5,47.5,45,46,704.7,0
+GURE.US,D,20220831,000000,46,46.5,45.5,45.8,151.4,0
+GURE.US,D,20220901,000000,45.4,45.4,42.312,43.85,285.1,0
+GURE.US,D,20220902,000000,43.1,43.1,40.9,42.9,153.4,0
+GURE.US,D,20220906,000000,42,43.6,41.8,42.68,299.4,0
+GURE.US,D,20220907,000000,41.8,43.2,41.8,43.1,491.1,0
+GURE.US,D,20220908,000000,42.5,43.1,39,40.3,2743.3,0
+GURE.US,D,20220909,000000,41.5,41.5,39.5,41.2,677.1,0
+GURE.US,D,20220912,000000,39.6,41.7,37.5,41.611,2655.1,0
+GURE.US,D,20220913,000000,40.4,40.9,39.401,39.6,175.6,0
+GURE.US,D,20220914,000000,39,40,38.6,40,701.8,0
+GURE.US,D,20220915,000000,39.7,39.7,35.2,36.1,4879.9,0
+GURE.US,D,20220916,000000,37.8,38,36.7,36.7,138.6,0
+GURE.US,D,20220919,000000,36.2,37.2,36.2,36.2,198.2,0
+GURE.US,D,20220920,000000,36.2,37,36.2,36.5,91.7,0
+GURE.US,D,20220921,000000,36.7,36.7,36.1,36.25,285.9,0
+GURE.US,D,20220922,000000,36.646,36.646,36,36.3,482.5,0
+GURE.US,D,20220923,000000,36.3,36.3,35.2,35.5,738.8,0
+GURE.US,D,20220926,000000,35.3,35.435,35,35,369.9,0
+GURE.US,D,20220927,000000,34.894,34.894,33.588,33.588,534.2,0
+GURE.US,D,20220928,000000,33.3,35.3,33.1,34.8,479.8,0
+GURE.US,D,20220929,000000,34.2,34.499,31.2,33.9,1170,0
+GURE.US,D,20220930,000000,31.2,34,31.2,33.595,272.4,0
+GURE.US,D,20221003,000000,33.5,34.1,33.5,34.1,189.2,0
+GURE.US,D,20221004,000000,33.8,35.312,33.1,34.5,310.3,0
+GURE.US,D,20221005,000000,35.5,35.5,33.8,34.9,150.8,0
+GURE.US,D,20221007,000000,35,35,33.4,33.4,585.3,0
+GURE.US,D,20221010,000000,32.6,33.1,32.2,33,323.5,0
+GURE.US,D,20221011,000000,33.5,33.5,32.1,32.8,155.5,0
+GURE.US,D,20221012,000000,32.741,32.8,31.75,32.343,404.8,0
+GURE.US,D,20221013,000000,32.3,32.3,31.3,31.85,175.9,0
+GURE.US,D,20221014,000000,32,32.25,31.4,31.75,452.4,0
+GURE.US,D,20221017,000000,31.8,31.84,30.6,31.84,237,0
+GURE.US,D,20221018,000000,31.876,32.016,31.3,32,85,0
+GURE.US,D,20221019,000000,31.94,32.093,30.9,32.093,351.2,0
+GURE.US,D,20221020,000000,32.5,32.5,31.2,31.75,150.5,0
+GURE.US,D,20221021,000000,31.1,32.1,31.1,31.44,310.2,0
+GURE.US,D,20221024,000000,32.3,32.3,31.4,32,1625.5,0
+GURE.US,D,20221025,000000,32.021,32.4,31.5,32.199,1176.3,0
+GURE.US,D,20221026,000000,31.7,32.4,31.7,32.2,321,0
+GURE.US,D,20221027,000000,32.4,34.312,32.3,33.036,1994.3,0
+GURE.US,D,20221028,000000,33.352,33.9,33,33.264,294.8,0
+GURE.US,D,20221031,000000,33.631,35,33.631,34.9,871.5,0
+GURE.US,D,20221101,000000,35,35.5,34.7,35.3,338.8,0
+GURE.US,D,20221102,000000,35.5,36,34.805,36,721,0
+GURE.US,D,20221103,000000,35,36,35,35.861,330.3,0
+GURE.US,D,20221104,000000,35.9,36.35,35.1,36.05,366.2,0
+GURE.US,D,20221107,000000,36.5,36.7,36.1,36.7,313.7,0
+GURE.US,D,20221108,000000,36.7,37.4,36.501,37.1,940.9,0
+GURE.US,D,20221109,000000,37.1,37.7,37.1,37.6,580.5,0
+GURE.US,D,20221110,000000,37.7,38.6,37.7,38,566.8,0
+GURE.US,D,20221111,000000,38.3,41,38.264,39.8,2141,0
+GURE.US,D,20221114,000000,40.4,41.4,40,40.3,1048.8,0
+GURE.US,D,20221115,000000,42.4,43,39.2,39.7,2226.2,0
+GURE.US,D,20221116,000000,39.7,39.827,38.5,39.112,784.9,0
+GURE.US,D,20221117,000000,40,40,38,38.6,508.1,0
+GURE.US,D,20221118,000000,39,39,35.8,36.4,1280.2,0
+GURE.US,D,20221121,000000,35.6,36.4,35.2,36.1,1753.7,0
+GURE.US,D,20221122,000000,36.1,36.1,35.306,35.8,929,0
+GURE.US,D,20221123,000000,35.8,37,35.4,35.4,332.1,0
+GURE.US,D,20221125,000000,35.597,35.632,35.5,35.5,197,0
+GURE.US,D,20221128,000000,36,36.6,35.6,36.3,927.2,0
+GURE.US,D,20221129,000000,36.7,36.7,35.7,35.7,354.8,0
+GURE.US,D,20221130,000000,35.6,36.404,35.4,35.931,468.5,0
+GURE.US,D,20221201,000000,36.4,38.3,36.4,37.6,2333.2,0
+GURE.US,D,20221202,000000,37.7,38.354,35.801,36.5,2670,0
+GURE.US,D,20221205,000000,37.9,37.9,36.1,36.7,1061.6,0
+GURE.US,D,20221206,000000,37.2,37.699,36.1,36.4,482.1,0
+GURE.US,D,20221207,000000,37,37,36.2,36.45,720,0
+GURE.US,D,20221208,000000,36.1,36.2,35.6,35.9,572.7,0
+GURE.US,D,20221209,000000,36.6,36.6,35.6,35.8,763.5,0
+GURE.US,D,20221212,000000,36.6,36.6,34.5,34.728,1876.2,0
+GURE.US,D,20221213,000000,34.8,34.8,30.2,30.7,6571.1,0
+GURE.US,D,20221214,000000,31.7,32.645,31.6,32.2,1912.4,0
+GURE.US,D,20221215,000000,31.6,34,31.6,31.8,880.4,0
+GURE.US,D,20221216,000000,31.9,32.172,30.8,31,1553.5,0
+GURE.US,D,20221219,000000,30.6,31.1,30,30.788,2785.4,0
+GURE.US,D,20221220,000000,30.3,30.5,29.8,30.273,1463.1,0
+GURE.US,D,20221221,000000,30.2,30.436,29.8,30.436,1244.1,0
+GURE.US,D,20221222,000000,30.6,30.822,29.8,30.083,1449.8,0
+GURE.US,D,20221223,000000,29.6,30,29.6,29.95,475.3,0
+GURE.US,D,20221227,000000,30.1,30.1,28.52,29.4,1620.3,0
+GURE.US,D,20221228,000000,29.3,29.889,29,29.889,1030,0
+GURE.US,D,20221229,000000,30,31.092,29.7,31.092,483.8,0
+GURE.US,D,20221230,000000,31.3,31.7,30.338,30.9,440.4,0
+GURE.US,D,20230103,000000,32.3,32.3,30.99,32.2,1735.9,0
+GURE.US,D,20230104,000000,31.9,32.9,31.8,32.8,433.6,0
+GURE.US,D,20230105,000000,32.3,32.856,31.9,32.216,748.6,0
+GURE.US,D,20230106,000000,32.7,32.7,32.2,32.5,330.3,0
+GURE.US,D,20230109,000000,32.6,35,32.6,34.082,1746.4,0
+GURE.US,D,20230110,000000,34,34,33.501,33.9,461.2,0
+GURE.US,D,20230111,000000,34.4,34.4,33.9,34.4,965.6,0
+GURE.US,D,20230112,000000,34.9,34.9,33.8,34.3,996.6,0
+GURE.US,D,20230113,000000,34.4,35.2,34.4,35.2,836.7,0
+GURE.US,D,20230117,000000,35.2,35.6,35.1,35.1,1403.8,0
+GURE.US,D,20230118,000000,35.4,35.4,33.6,33.9,963.9,0
+GURE.US,D,20230119,000000,34.1,34.1,32.8,32.976,488.2,0
+GURE.US,D,20230120,000000,32.6,33.8,32.6,33.051,365,0
+GURE.US,D,20230123,000000,32.6,33,32.6,32.918,349.8,0
+GURE.US,D,20230124,000000,33,34.075,32.5,33,534.9,0
+GURE.US,D,20230125,000000,33.75,33.75,32.201,33.2,1599.3,0
+GURE.US,D,20230126,000000,34.1,34.105,33.8,34,592.5,0
+GURE.US,D,20230127,000000,34,34.2,33.85,34.2,473.4,0
+GURE.US,D,20230130,000000,33.1,35,33.1,35,1797.8,0
+GURE.US,D,20230131,000000,34.997,35.6,34.957,35.6,887.6,0
+GURE.US,D,20230201,000000,35.2,36,35.2,36,1620.2,0
+GURE.US,D,20230202,000000,36,36,35.1,35.9,1961.4,0
+GURE.US,D,20230203,000000,35.3,35.9,34.1,34.51,1330,0
+GURE.US,D,20230206,000000,34.3,35.8,34,35.2,835.3,0
+GURE.US,D,20230207,000000,35.2,35.3,33.6,34.3,1086.7,0
+GURE.US,D,20230208,000000,35,35.1,34.5,34.9,362,0
+GURE.US,D,20230209,000000,34.9,35.1,33.7,34.399,179.9,0
+GURE.US,D,20230210,000000,35,35,32.5,32.9,2110.2,0
+GURE.US,D,20230213,000000,34,34.45,33.3,33.9,1311.4,0
+GURE.US,D,20230214,000000,34,34.5,33.4,33.9,270,0
+GURE.US,D,20230215,000000,34.5,34.5,33.2,34.2,374.8,0
+GURE.US,D,20230216,000000,33.3,34.2,33,33.7,2058.2,0
+GURE.US,D,20230217,000000,33.6,33.9,32.6,33.4,1146.6,0
+GURE.US,D,20230221,000000,33.5,33.59,31.6,32.1,1338.8,0
+GURE.US,D,20230222,000000,31.6,33.8,31.4,33,1694.6,0
+GURE.US,D,20230223,000000,33,33.381,31.686,32.887,488.9,0
+GURE.US,D,20230224,000000,33.1,33.1,31.6,32.3,370.6,0
+GURE.US,D,20230227,000000,32.3,32.8,31.4,32.7,659.5,0
+GURE.US,D,20230228,000000,32.7,32.9,31.893,31.893,872.2,0
+GURE.US,D,20230301,000000,31.4,32.776,31.4,32.1,2259.5,0
+GURE.US,D,20230302,000000,31.3,32.1,31.3,32,709.5,0
+GURE.US,D,20230303,000000,31.678,32.4,31.475,32.3,596.9,0
+GURE.US,D,20230306,000000,31.6,32.2,31.4,32.192,878.9,0
+GURE.US,D,20230307,000000,31.799,32,31.7,32,461,0
+GURE.US,D,20230308,000000,31.75,31.8,31.501,31.79,369.2,0
+GURE.US,D,20230309,000000,31.6,31.9,29.9,30.128,2923.9,0
+GURE.US,D,20230310,000000,31,31.2,29.4,30.1,1556.3,0
+GURE.US,D,20230313,000000,29.469,30.591,28.2,29,3684.7,0
+GURE.US,D,20230314,000000,30.6,30.6,27.8,28.5,1937.6,0
+GURE.US,D,20230315,000000,27.866,28.4,27.3,27.55,1613.1,0
+GURE.US,D,20230316,000000,27.542,27.542,25,27.4,1333,0
+GURE.US,D,20230317,000000,27.3,29.5,26.3,27.7,3605.2,0
+GURE.US,D,20230320,000000,27.4,28.908,26.6,27,467,0
+GURE.US,D,20230321,000000,27,28,26.3,27.7,1791.8,0
+GURE.US,D,20230322,000000,27.1,28.8,27.1,27.1,801.9,0
+GURE.US,D,20230323,000000,27.617,28.312,26.1,26.6,1611.8,0
+GURE.US,D,20230324,000000,26.3,26.9,26,26.8,1293.5,0
+GURE.US,D,20230327,000000,26.8,26.8,25.7,26,900.5,0
+GURE.US,D,20230328,000000,26.841,27,25.7,26.9,458.5,0
+GURE.US,D,20230329,000000,26,26.2,25.5,26.1,945,0
+GURE.US,D,20230330,000000,26.366,26.794,25.1,25.9,1078,0
+GURE.US,D,20230331,000000,26.034,26.8,25.5,26.8,2841.5,0
+GURE.US,D,20230403,000000,27,28.3,26.5,28.3,4119,0
+GURE.US,D,20230404,000000,27.1,28.399,27.1,28.3,1843.3,0
+GURE.US,D,20230405,000000,27.7,28.074,26.8,27.5,764,0
+GURE.US,D,20230406,000000,27.1,28.04,26.612,27.3,1021.4,0
+GURE.US,D,20230410,000000,26.9,27.7,26.6,27.7,1224.5,0
+GURE.US,D,20230411,000000,27.701,27.788,26.6,27.5,602.4,0
+GURE.US,D,20230412,000000,27.481,27.55,26.6,27.1,1096.2,0
+GURE.US,D,20230413,000000,27.221,27.701,26.5,27.287,1308.4,0
+GURE.US,D,20230414,000000,27.3,28.3,27.3,28.3,2826.6,0
+GURE.US,D,20230417,000000,28.3,28.3,27.2,27.55,1260.5,0
+GURE.US,D,20230418,000000,27.2,27.65,27.195,27.195,931.4,0
+GURE.US,D,20230419,000000,27.1,27.1,26.6,26.9,594.8,0
+GURE.US,D,20230420,000000,26.65,27.192,26.6,26.95,1274.1,0
+GURE.US,D,20230421,000000,26.6,27.4,26.6,27.399,2042.6,0
+GURE.US,D,20230424,000000,27.2,27.55,27.001,27.4,1328.4,0
+GURE.US,D,20230425,000000,27,27.1,26.5,26.8,1432.5,0
+GURE.US,D,20230426,000000,26.5,26.5,25.7,25.8,2030,0
+GURE.US,D,20230427,000000,25.8,25.9,25.7,25.75,892,0
+GURE.US,D,20230428,000000,26,27.3,26,27.1,5173.7,0
+GURE.US,D,20230501,000000,27.3,28.092,26.4,27.6,7540.6,0
+GURE.US,D,20230502,000000,28.3,29.3,27.186,28.1,6525.7,0
+GURE.US,D,20230503,000000,28.3,28.7,27.5,28.2,1512.8,0
+GURE.US,D,20230504,000000,26.524,31.1,26.524,30.1,7477.1,0
+GURE.US,D,20230505,000000,30.6,31.3,28.201,29,5449.1,0
+GURE.US,D,20230508,000000,29,30.278,28.695,29.2,4349.8,0
+GURE.US,D,20230509,000000,29,30.2,28.3,29.95,2839,0
+GURE.US,D,20230510,000000,29.9,30.2,28.7,29.7,1811.8,0
+GURE.US,D,20230511,000000,29.461,30.2,29.4,30.2,1942.8,0
+GURE.US,D,20230512,000000,29.1,30,28.7,29.7,1688.6,0
+GURE.US,D,20230515,000000,29.6,29.8,29.05,29.5,1810.7,0
+GURE.US,D,20230516,000000,30.1,30.6,28.7,30.2,4627.9,0
+GURE.US,D,20230517,000000,30.7,30.7,29.8,30.4,1537.5,0
+GURE.US,D,20230518,000000,30,30.5,30,30.2,574.5,0
+GURE.US,D,20230519,000000,30,30.2,29,29.2,1245.5,0
+GURE.US,D,20230522,000000,29.9,30.099,29.562,30,994.5,0
+GURE.US,D,20230523,000000,29.5,29.8,29.4,29.5,928.2,0
+GURE.US,D,20230524,000000,29.5,29.9,29.1,29.7,978,0
+GURE.US,D,20230525,000000,29.3,29.7,29,29.345,2231.9,0
+GURE.US,D,20230526,000000,29,29.8,28.9,29.663,2411.6,0
+GURE.US,D,20230530,000000,29.746,29.8,28.7,29.288,5149.7,0
+GURE.US,D,20230531,000000,29,29.2,28.8,28.98,865.9,0
+GURE.US,D,20230601,000000,28.8,29,26.2,27.1,4896.6,0
+GURE.US,D,20230602,000000,27.45,28,27.45,28,361.5,0
+GURE.US,D,20230605,000000,27.8,27.8,26.2,26.6,2042.9,0
+GURE.US,D,20230606,000000,26.6,27.9,26.6,27.1,580.6,0
+GURE.US,D,20230607,000000,26.8,27.336,26.4,26.7,4404.4,0
+GURE.US,D,20230608,000000,27,27.808,26.6,27.808,376.5,0
+GURE.US,D,20230609,000000,27.2,27.629,26.044,27,2006.9,0
+GURE.US,D,20230612,000000,27.3,27.5,26.5,26.5,465.5,0
+GURE.US,D,20230613,000000,26.7,27,25.5,25.8,3299,0
+GURE.US,D,20230614,000000,26.49,26.75,26.1,26.2,306.8,0
+GURE.US,D,20230615,000000,25.8,27,25.6,27,1742.9,0
+GURE.US,D,20230616,000000,27.421,27.421,26.5,27.362,638.7,0
+GURE.US,D,20230620,000000,26.9,27.4,25.3,25.999,3636.1,0
+GURE.US,D,20230621,000000,25.701,26.7,25.4,25.95,200.2,0
+GURE.US,D,20230622,000000,25.7,26.226,23.4,24.65,7666.2,0
+GURE.US,D,20230623,000000,24.7,25.4,24,24.678,2723.2,0
+GURE.US,D,20230626,000000,25.3,25.807,24.5,25.317,978.4,0
+GURE.US,D,20230627,000000,25,25.3,24.2,24.6,2363.2,0
+GURE.US,D,20230628,000000,25.2,25.227,24.1,24.9,2022,0
+GURE.US,D,20230629,000000,24.2,24.999,24.1,24.6,2424.5,0
+GURE.US,D,20230630,000000,24.8,25.064,24.7,25.033,1162.8,0
+GURE.US,D,20230703,000000,25.2,25.532,25.101,25.532,794.4,0
+GURE.US,D,20230705,000000,25.7,25.7,24.1,24.2,2492.9,0
+GURE.US,D,20230706,000000,24.3,24.962,24.2,24.602,982.5,0
+GURE.US,D,20230707,000000,24.6,24.6,23.7,23.829,3011.2,0
+GURE.US,D,20230710,000000,24.1,24.69,24,24.599,1357.6,0
+GURE.US,D,20230711,000000,24.6,24.9,24.5,24.9,633.3,0
+GURE.US,D,20230712,000000,24.9,25.1,24,25.099,3892.5,0
+GURE.US,D,20230713,000000,24.9,26.3,24.9,25.786,11268.5,0
+GURE.US,D,20230714,000000,25.3,26.198,23.8,23.8,3871,0
+GURE.US,D,20230717,000000,25.3,25.3,24.2,24.94,1059.1,0
+GURE.US,D,20230718,000000,25.1,25.1,23.5,24.4,4869.6,0
+GURE.US,D,20230719,000000,25.7,25.7,24.601,25.2,3455.3,0
+GURE.US,D,20230720,000000,24.8,25.5,23.986,24.1,3147.9,0
+GURE.US,D,20230721,000000,24.7,24.7,24.2,24.5,403.7,0
+GURE.US,D,20230724,000000,24.1,24.5,23.3,23.5,3939.1,0
+GURE.US,D,20230725,000000,23.5,24.2,23.3,23.9,904.8,0
+GURE.US,D,20230726,000000,24.4,24.5,23.2,23.2,3458.2,0
+GURE.US,D,20230727,000000,23.9,24.3,23.3,23.8,1237.1,0
+GURE.US,D,20230728,000000,23.4,24.099,21.3,22.4,15457,0
+GURE.US,D,20230731,000000,22.7,23.1,22,23,2836.4,0
+GURE.US,D,20230801,000000,23,23,21.5,21.5,3701.1,0
+GURE.US,D,20230802,000000,21.7,22.5,21.5,22,1634.9,0
+GURE.US,D,20230803,000000,21.7,22,21.7,21.7,398.5,0
+GURE.US,D,20230804,000000,21.7,21.94,21,21,3816.2,0
+GURE.US,D,20230807,000000,21.899,22.5,21,21.1,1364.7,0
+GURE.US,D,20230808,000000,21.8,22.266,20.5,21.9,5372.5,0
+GURE.US,D,20230809,000000,21.8,21.9,20.835,21.4,896.3,0
+GURE.US,D,20230810,000000,21.1,21.4,20,21.1,4153.8,0
+GURE.US,D,20230811,000000,20.2,21.4,20.2,21.2,1058.7,0
+GURE.US,D,20230814,000000,20.3,21.5,20.2,21.5,1563.1,0
+GURE.US,D,20230815,000000,20.6,21,20,20.299,2225.2,0
+GURE.US,D,20230816,000000,20.2,20.6,20,20,1237.5,0
+GURE.US,D,20230817,000000,19.8,20,19.7,19.9,1221.6,0
+GURE.US,D,20230818,000000,19.9,20,19,19,3638.4,0
+GURE.US,D,20230821,000000,18.9,19.551,18.9,19.3,1200.2,0
+GURE.US,D,20230822,000000,20,20,18.602,18.8,1072.5,0
+GURE.US,D,20230823,000000,18.5,19.8,18.5,19.7,2010,0
+GURE.US,D,20230824,000000,19.5,19.8,18.7,19.7,1193.5,0
+GURE.US,D,20230825,000000,19.5,19.9,19.5,19.9,490.1,0
+GURE.US,D,20230828,000000,19.55,20.7,19.5,20.7,943.5,0
+GURE.US,D,20230829,000000,20.6,21.299,20.6,20.9,710.5,0
+GURE.US,D,20230830,000000,20.6,21.5,20.6,21.338,843.3,0
+GURE.US,D,20230831,000000,21.5,22.1,21.499,22.1,1537.8,0
+GURE.US,D,20230901,000000,20.3,21.899,20.3,21.896,3474.2,0
+GURE.US,D,20230905,000000,22.3,22.3,21.4,21.8,800.8,0
+GURE.US,D,20230906,000000,21.9,22.1,21.5,21.8,804.6,0
+GURE.US,D,20230907,000000,21.8,22.2,21.7,21.85,1402.1,0
+GURE.US,D,20230908,000000,21.5,22.024,21.5,21.5,1129.1,0
+GURE.US,D,20230911,000000,21.8,21.971,21.5,21.5,1825.2,0
+GURE.US,D,20230912,000000,21.578,22,21.5,21.5,1094.4,0
+GURE.US,D,20230913,000000,21.5,21.75,19.4,19.6,3466,0
+GURE.US,D,20230914,000000,19.6,20.532,19.4,20,1055.1,0
+GURE.US,D,20230915,000000,19.5,20.1,19,19.35,1694.6,0
+GURE.US,D,20230918,000000,20.1,20.138,19.2,19.5,1569.8,0
+GURE.US,D,20230919,000000,19.3,20.25,19.2,19.2,339.6,0
+GURE.US,D,20230920,000000,19.2,19.9,19,19.2,905.3,0
+GURE.US,D,20230921,000000,19.1,20.56,18,18,4161.8,0
+GURE.US,D,20230922,000000,17.8,18.807,17.6,18.6,3860.9,0
+GURE.US,D,20230925,000000,18.4,18.5,17.6,17.6,4083.6,0
+GURE.US,D,20230926,000000,18.1,19.2,17.8,19.2,717.2,0
+GURE.US,D,20230927,000000,19,19.1,17.3,17.7,4997.6,0
+GURE.US,D,20230928,000000,17.7,18.9,17.7,18.3,426.9,0
+GURE.US,D,20230929,000000,18.5,18.9,17.4,18.7,3796.9,0
+GURE.US,D,20231002,000000,18.207,18.6,17.5,18.6,822.7,0
+GURE.US,D,20231003,000000,18.2,18.4,17,17.1,3570.1,0
+GURE.US,D,20231004,000000,18,18.9,17.9,18.7,1161.6,0
+GURE.US,D,20231005,000000,18.3,18.9,16.8,16.9,5299.7,0
+GURE.US,D,20231006,000000,16.9,18.2,16.8,17.7,3891.5,0
+GURE.US,D,20231009,000000,16.3,17.899,16.3,17,1956.8,0
+GURE.US,D,20231010,000000,17.15,18,17,17.3,443.1,0
+GURE.US,D,20231011,000000,16.6,17.891,16.6,17.2,1898.9,0
+GURE.US,D,20231012,000000,16.5,17.3,16.5,17,790.4,0
+GURE.US,D,20231013,000000,17,17.696,16.5,17.3,1174.9,0
+GURE.US,D,20231016,000000,16.95,17.4,16.601,17.4,842.2,0
+GURE.US,D,20231017,000000,16.95,17.4,16.95,17.4,249.5,0
+GURE.US,D,20231018,000000,17.616,17.616,16.7,17.1,970.9,0
+GURE.US,D,20231019,000000,17.226,17.5,16.8,17.138,381.8,0
+GURE.US,D,20231020,000000,16.7,17.4,16.6,17.2,420.2,0
+GURE.US,D,20231023,000000,16.9,17,16.6,16.6,189.7,0
+GURE.US,D,20231024,000000,16.603,17,16.6,16.9,625.2,0
+GURE.US,D,20231025,000000,16.8,16.9,16.8,16.9,113.1,0
+GURE.US,D,20231026,000000,16.875,17.1,16.8,17.1,559.6,0
+GURE.US,D,20231027,000000,17.1,17.299,17,17.2,379.1,0
+GURE.US,D,20231030,000000,16.9,17.3,16.9,17.1,343.2,0
+GURE.US,D,20231031,000000,17.074,17.2,16.8,17.2,209.3,0
+GURE.US,D,20231101,000000,17.05,17.3,16.8,17.3,235.3,0
+GURE.US,D,20231102,000000,16.9,17.3,16.9,17.3,1700.9,0
+GURE.US,D,20231103,000000,17.299,17.9,17.299,17.799,1642.2,0
+GURE.US,D,20231106,000000,18.1,18.5,17.9,18.5,1867.6,0
+GURE.US,D,20231107,000000,18.6,18.8,18,18.2,434.3,0
+GURE.US,D,20231108,000000,18.1,18.8,17.8,18.282,2062.8,0
+GURE.US,D,20231109,000000,18.05,18.05,17.6,18.02,767.2,0
+GURE.US,D,20231110,000000,18,18.1,17.3,18,353.9,0
+GURE.US,D,20231113,000000,18,18,17,17.8,414.5,0
+GURE.US,D,20231114,000000,17,17.8,17,17.8,878,0
+GURE.US,D,20231115,000000,17.1,17.5,16.6,17.3,2888.4,0
+GURE.US,D,20231116,000000,16.6,17,16.5,16.6,1623.7,0
+GURE.US,D,20231117,000000,16.5,16.599,16.1,16.2,1452.4,0
+GURE.US,D,20231120,000000,16,16,15.3,15.6,2463.8,0
+GURE.US,D,20231121,000000,15.5,15.6,14.4,14.65,8785.5,0
+GURE.US,D,20231122,000000,14.5,14.7,13.642,14.15,2985.2,0
+GURE.US,D,20231124,000000,13.995,14.3,13.5,14.005,1562.1,0
+GURE.US,D,20231127,000000,14,15.3,14,15.1,1439.8,0
+GURE.US,D,20231128,000000,15.3,15.503,15.201,15.4,1436,0
+GURE.US,D,20231129,000000,15.4,15.528,15.4,15.5,328.8,0
+GURE.US,D,20231130,000000,15.4,15.4,15,15.3,1295.4,0
+GURE.US,D,20231201,000000,15.4,15.4,14.85,15.271,1249.3,0
+GURE.US,D,20231204,000000,15.3,15.4,14.95,15.4,816.5,0
+GURE.US,D,20231205,000000,15.4,15.8,14.7,15.7,1624.8,0
+GURE.US,D,20231206,000000,15.7,15.7,15.1,15.5,2491.5,0
+GURE.US,D,20231207,000000,15.3,15.5,14.8,14.8,2506,0
+GURE.US,D,20231208,000000,14.8,15.3,14.2,15.1,1704.4,0
+GURE.US,D,20231211,000000,14.8,14.8,13.5,14.2,4590,0
+GURE.US,D,20231212,000000,13.9,14.2,13.2,13.5,2292.5,0
+GURE.US,D,20231213,000000,13.4,13.6,12,12.9,3307.6,0
+GURE.US,D,20231214,000000,12.6,13.3,12.2,12.5,1478.4,0
+GURE.US,D,20231215,000000,12.4,12.8,11.5,12.3,3005.7,0
+GURE.US,D,20231218,000000,12.6,12.6,11.7,12.6,1689.9,0
+GURE.US,D,20231219,000000,12.4,13.047,12.3,13,1807.6,0
+GURE.US,D,20231220,000000,12.761,13.3,12.761,13.2,704.9,0
+GURE.US,D,20231221,000000,13.478,14,13,14,1243,0
+GURE.US,D,20231222,000000,14,14.5,13.569,14.5,4683.6,0
+GURE.US,D,20231226,000000,13.8,15.6,13.8,15.3,2316.4,0
+GURE.US,D,20231227,000000,15.2,16.5,15.2,16.5,4124.5,0
+GURE.US,D,20231228,000000,16.3,16.5,16.1,16.35,1601.6,0
+GURE.US,D,20231229,000000,16.4,16.6,16.1,16.5,1817.5,0
+GURE.US,D,20240102,000000,16.5,17.1,16.5,17.05,1199.1,0
+GURE.US,D,20240103,000000,17.2,17.2,16.35,16.555,665.5,0
+GURE.US,D,20240104,000000,17,17,16.027,16.6,611.6,0
+GURE.US,D,20240105,000000,17,17,16.5,16.7,189.2,0
+GURE.US,D,20240108,000000,16.9,16.9,16.23,16.4,464.9,0
+GURE.US,D,20240109,000000,15.6,16.6,15.5,16.15,2463.5,0
+GURE.US,D,20240110,000000,16.5,16.6,16.25,16.4,548.7,0
+GURE.US,D,20240111,000000,15.9,16.382,15,15.6,1054.8,0
+GURE.US,D,20240112,000000,16.2,16.4,15.723,16.2,1218.8,0
+GURE.US,D,20240116,000000,15.3,16.3,15.3,16.1,2184,0
+GURE.US,D,20240117,000000,15.9,16.1,15.701,15.9,533.5,0
+GURE.US,D,20240118,000000,15.8,15.8,15.3,15.5,114.9,0
+GURE.US,D,20240119,000000,15.3,15.6,15.3,15.6,586,0
+GURE.US,D,20240122,000000,13,15.2,8.536,11.5,21947.1,0
+GURE.US,D,20240123,000000,11.3,13,10.3,11.7,5721.1,0
+GURE.US,D,20240124,000000,12,13,12,13,2403.6,0
+GURE.US,D,20240125,000000,13.4,13.4,12.298,12.9,908,0
+GURE.US,D,20240126,000000,12.9,12.9,11.504,12.2,892.5,0
+GURE.US,D,20240129,000000,12.3,12.9,12,12.3,383.7,0
+GURE.US,D,20240130,000000,11.7,12.7,11.7,12.7,234.1,0
+GURE.US,D,20240131,000000,12.1,12.5,12,12,238.6,0
+GURE.US,D,20240201,000000,12.263,12.553,12.1,12.2,908.4,0
+GURE.US,D,20240202,000000,12.3,12.422,11.199,11.7,1859.7,0
+GURE.US,D,20240205,000000,11.6,12.35,11.5,12.3,1130.3,0
+GURE.US,D,20240206,000000,12.1,12.6,12,12.6,916.2,0
+GURE.US,D,20240207,000000,11.768,12,11.768,12,164.6,0
+GURE.US,D,20240208,000000,12,12.5,11.5,12.2,862.4,0
+GURE.US,D,20240209,000000,11.558,12.6,11.558,12.3,358.7,0
+GURE.US,D,20240212,000000,11.6,12.6,11.6,12.2,514.9,0
+GURE.US,D,20240213,000000,11.7,12.2,11.7,12,643,0
+GURE.US,D,20240214,000000,12.3,12.4,11.973,12.4,468.6,0
+GURE.US,D,20240215,000000,11.95,14.8,11.95,13.3,7737.9,0
+GURE.US,D,20240216,000000,12.9,14.186,12.8,14.186,5753.3,0
+GURE.US,D,20240220,000000,14.2,14.2,13.1,13.5,3327.1,0
+GURE.US,D,20240221,000000,12.953,14.1,12.801,14,3120.7,0
+GURE.US,D,20240222,000000,13.5,13.9,13.3,13.9,2279.4,0
+GURE.US,D,20240223,000000,13,13.9,13,13.8,2212.7,0
+GURE.US,D,20240226,000000,13.3,13.8,13.215,13.3,505,0
+GURE.US,D,20240227,000000,12.9,13.6,12.9,13.5,1196,0
+GURE.US,D,20240228,000000,13.5,13.601,13.3,13.5,2134.5,0
+GURE.US,D,20240229,000000,13.2,13.6,13,13,2701.6,0
+GURE.US,D,20240301,000000,12.9,14.2,12.5,14,2309.4,0
+GURE.US,D,20240304,000000,14,14.1,13.9,13.9,1167.2,0
+GURE.US,D,20240305,000000,13.601,14,13.318,13.7,208.9,0
+GURE.US,D,20240306,000000,13.7,13.8,13.301,13.301,510.8,0
+GURE.US,D,20240307,000000,14,14,13.5,13.799,320.4,0
+GURE.US,D,20240308,000000,13.3,14,13.3,13.8,878.5,0
+GURE.US,D,20240311,000000,13.3,13.9,13.3,13.8,1091.4,0
+GURE.US,D,20240312,000000,13.8,13.8,12.9,13,1713,0
+GURE.US,D,20240313,000000,13.6,13.6,12.371,13.6,3721.1,0
+GURE.US,D,20240314,000000,13.2,13.5,12.4,12.6,761.5,0
+GURE.US,D,20240315,000000,12.9,12.9,11.801,12.3,1112.6,0
+GURE.US,D,20240318,000000,11.5,11.5,10.909,11.5,3813.8,0
+GURE.US,D,20240319,000000,11.5,12.3,11,12.3,8314.1,0
+GURE.US,D,20240320,000000,12.1,12.883,11.8,11.8,201.5,0
+GURE.US,D,20240321,000000,11.7,12.5,11.7,12.4,498,0
+GURE.US,D,20240322,000000,12.3,12.4,11.3,12.4,998.9,0
+GURE.US,D,20240325,000000,12.5,13.7,12.3,13.5,5896.4,0
+GURE.US,D,20240326,000000,13.5,14.4,13.5,14.3,3205.5,0
+GURE.US,D,20240327,000000,14.4,15,14,14.9,4817.7,0
+GURE.US,D,20240328,000000,14.8,15.6,13.6,14.8,2781.2,0
+GURE.US,D,20240401,000000,14.8,14.8,13.8,14.3,494.3,0
+GURE.US,D,20240402,000000,14.199,15.6,13.8,14.3,2404.6,0
+GURE.US,D,20240403,000000,14.4,14.4,13.901,14.4,926.5,0
+GURE.US,D,20240404,000000,15,15,13,13.9,1727.3,0
+GURE.US,D,20240405,000000,13.6,14.75,13.6,13.8,1797.5,0
+GURE.US,D,20240408,000000,13.8,14.6,13.7,13.8,1508.4,0
+GURE.US,D,20240409,000000,14,14.5,13.8,13.9,152.3,0
+GURE.US,D,20240410,000000,13.5,14.3,13.5,13.8,299.3,0
+GURE.US,D,20240411,000000,14.4,14.4,13.4,13.9,2183.3,0
+GURE.US,D,20240412,000000,13.8,14.4,13.8,14.2,1623.5,0
+GURE.US,D,20240415,000000,13.7,14.05,13.3,13.5,2802.6,0
+GURE.US,D,20240416,000000,13.3,13.8,13.1,13.1,4144.7,0
+GURE.US,D,20240417,000000,13.5,13.85,12.9,13.598,2580.8,0
+GURE.US,D,20240418,000000,13.2,14.5,13,13.85,5052.7,0
+GURE.US,D,20240419,000000,13.75,13.9,13.6,13.9,251.2,0
+GURE.US,D,20240422,000000,13.3,14.2,13.3,13.631,2386.2,0
+GURE.US,D,20240423,000000,13.9,14.65,13.8,14.45,4099.7,0
+GURE.US,D,20240424,000000,14.8,14.95,14.6,14.75,3097.1,0
+GURE.US,D,20240425,000000,15,15.4,14.65,15.358,1953.5,0
+GURE.US,D,20240426,000000,15.9,16.151,14.9,15.2,19847.4,0
+GURE.US,D,20240429,000000,15.3,15.811,15.3,15.4,2146.2,0
+GURE.US,D,20240430,000000,15.75,16.016,15.2,15.2,1656.8,0
+GURE.US,D,20240501,000000,15.7,15.71,14.5,15.011,9477.9,0
+GURE.US,D,20240502,000000,14.9,15.6,14.2,14.784,2624.3,0
+GURE.US,D,20240503,000000,14.9,15.4,14.2,15.4,4114.9,0
+GURE.US,D,20240506,000000,15.2,15.44,14.3,15,342.1,0
+GURE.US,D,20240507,000000,14.444,15.4,14,14,12326.1,0
+GURE.US,D,20240508,000000,14.2,14.7,13.8,14.4,1786.7,0
+GURE.US,D,20240509,000000,14.042,14.7,13.9,14.2,248.6,0
+GURE.US,D,20240510,000000,14.9,15,14.1,14.7,907.8,0
+GURE.US,D,20240513,000000,15.1,15.4,14.6,15,1655.6,0
+GURE.US,D,20240514,000000,14.8,15.2,14.5,15.2,18152.2,0
+GURE.US,D,20240515,000000,15.2,16.227,15.2,15.8,3690.3,0
+GURE.US,D,20240516,000000,16.4,16.5,15.7,16,858.4,0
+GURE.US,D,20240517,000000,15.8,16.3,15.1,16.106,307.5,0
+GURE.US,D,20240520,000000,15.876,16.1,15.3,15.5,681.2,0
+GURE.US,D,20240521,000000,15.7,16.4,15.7,16.2,93.9,0
+GURE.US,D,20240522,000000,15.75,16,14.6,15.1,14613,0
+GURE.US,D,20240523,000000,15.8,16,14.55,14.8,9303.7,0
+GURE.US,D,20240524,000000,14.5,15.8,14.5,15.4,1352.1,0
+GURE.US,D,20240528,000000,14.8,16.2,14.8,16.1,4224.7,0
+GURE.US,D,20240529,000000,16.2,16.9,16,16.829,3181.8,0
+GURE.US,D,20240530,000000,16.8,17.9,16.3,16.8,6243.9,0
+GURE.US,D,20240531,000000,16.1,17.7,14.7,17.3,8731.7,0
+GURE.US,D,20240603,000000,17,17.5,16.3,16.8,390.2,0
+GURE.US,D,20240604,000000,15.9,17.553,15.7,17.196,3141.6,0
+GURE.US,D,20240605,000000,16.9,17.1,15.7,16.301,1934.9,0
+GURE.US,D,20240606,000000,16.3,17.5,16.2,16.787,2648.2,0
+GURE.US,D,20240607,000000,16.001,16.9,15.501,16.5,587.6,0
+GURE.US,D,20240610,000000,16,16.834,15.2,16,1573,0
+GURE.US,D,20240611,000000,15.8,15.9,15.2,15.799,1932.4,0
+GURE.US,D,20240612,000000,15.8,16.6,15.282,16,6085.1,0
+GURE.US,D,20240613,000000,15.502,15.874,15.5,15.7,570.5,0
+GURE.US,D,20240614,000000,15.5,15.8,14.3,14.7,11165.7,0
+GURE.US,D,20240617,000000,14.55,14.55,13.005,13.005,4475.2,0
+GURE.US,D,20240618,000000,13,13.1,12,12.9,5338.7,0
+GURE.US,D,20240620,000000,13,13.1,12.1,12.3,9355.1,0
+GURE.US,D,20240621,000000,12.55,12.9,12.55,12.9,47.1,0
+GURE.US,D,20240624,000000,12.4,12.4,10.8,10.9,7545.8,0
+GURE.US,D,20240625,000000,10.7,10.8,8.55,8.55,6826,0
+GURE.US,D,20240626,000000,9.02,11.6,9.02,10.55,6272.3,0
+GURE.US,D,20240627,000000,10.3,11,10.255,10.3,2282.3,0
+GURE.US,D,20240628,000000,10.3,10.89,10.2,10.3,900.3,0
+GURE.US,D,20240701,000000,10.6,11.419,10.45,10.9,1598.2,0
+GURE.US,D,20240702,000000,11.142,12,10.9,12,2909.3,0
+GURE.US,D,20240703,000000,13.5,16.5,12,12.15,378549,0
+GURE.US,D,20240705,000000,11.9,11.9,9.596,11.6,27696.6,0
+GURE.US,D,20240708,000000,10.6,11.1,10.5,10.9,5865.5,0
+GURE.US,D,20240709,000000,10.7,13.8,10.7,13,11785.1,0
+GURE.US,D,20240710,000000,13,13.1,12,12.3,4480.8,0
+GURE.US,D,20240711,000000,12.242,12.8,12.2,12.6,1549.4,0
+GURE.US,D,20240712,000000,12.001,12.6,11.2,11.9,3857.6,0
+GURE.US,D,20240715,000000,11.9,12,11.602,12,956.8,0
+GURE.US,D,20240716,000000,12,12,11.4,11.8,1928.7,0
+GURE.US,D,20240717,000000,11.8,11.9,11.5,11.8,782.5,0
+GURE.US,D,20240718,000000,11.8,11.8,11.6,11.8,152.1,0
+GURE.US,D,20240719,000000,11.5,11.5,11.1,11.15,314.7,0
+GURE.US,D,20240722,000000,11.1,11.12,10.9,11.1,1097.4,0
+GURE.US,D,20240723,000000,11.1,11.4,10.9,11.2,634.5,0
+GURE.US,D,20240724,000000,10.7,11,10.6,10.8,2797.3,0
+GURE.US,D,20240725,000000,10.95,11.2,10.7,10.8,462.1,0
+GURE.US,D,20240726,000000,10.7,11,10.7,10.9,183.6,0
+GURE.US,D,20240729,000000,11,11,10.8,10.85,454.6,0
+GURE.US,D,20240730,000000,10.9,11.1,10.1,10.787,1530.9,0
+GURE.US,D,20240731,000000,10.5,11.099,10.2,10.8,1340,0
+GURE.US,D,20240801,000000,10.3,10.667,10.2,10.6,174.3,0
+GURE.US,D,20240802,000000,10.2,10.798,10.2,10.5,100.5,0
+GURE.US,D,20240805,000000,10.55,11.1,10.3,10.95,608.4,0
+GURE.US,D,20240806,000000,10.3,11,10.3,10.913,444.4,0
+GURE.US,D,20240807,000000,10.3,10.8,10.2,10.35,424.8,0
+GURE.US,D,20240808,000000,10.632,10.801,10.3,10.798,321.2,0
+GURE.US,D,20240809,000000,10.4,10.6,10.3,10.55,444.3,0
+GURE.US,D,20240812,000000,10.5,10.8,10.5,10.65,95.2,0
+GURE.US,D,20240813,000000,10.8,10.8,10.4,10.5,1183.3,0
+GURE.US,D,20240814,000000,10.4,10.5,10.4,10.5,504.5,0
+GURE.US,D,20240815,000000,10.5,10.5,10.4,10.5,969.2,0
+GURE.US,D,20240816,000000,10.5,10.897,10.5,10.6,1086.1,0
+GURE.US,D,20240819,000000,10.844,11,10.6,10.7,1190,0
+GURE.US,D,20240820,000000,11,11,10.6,11,200.7,0
+GURE.US,D,20240821,000000,10.618,11.9,10.618,11.45,6345.2,0
+GURE.US,D,20240822,000000,11.5,12,11.35,12,1981.4,0
+GURE.US,D,20240823,000000,11.6,11.6,10.5,11.2,2923.2,0
+GURE.US,D,20240826,000000,10.7,11.8,10.5,11,829.5,0
+GURE.US,D,20240827,000000,10.6,11.5,10.4,10.8,2142.9,0
+GURE.US,D,20240828,000000,10.4,10.7,10,10.7,3384.5,0
+GURE.US,D,20240829,000000,10.5,10.953,10,10.3,1297,0
+GURE.US,D,20240830,000000,10.39,10.89,10,10.5,833.6,0
+GURE.US,D,20240903,000000,10.4,10.4,10,10.4,367.7,0
+GURE.US,D,20240904,000000,10.55,10.693,10.1,10.4,579.2,0
+GURE.US,D,20240905,000000,10.205,10.3,10.1,10.298,425.2,0
+GURE.US,D,20240906,000000,10.549,10.8,10,10.1,881.5,0
+GURE.US,D,20240909,000000,10.1,10.7,10.1,10.2,203.9,0
+GURE.US,D,20240910,000000,10.6,10.6,10,10.1,535.2,0
+GURE.US,D,20240911,000000,10.2,10.6,9.9,10.6,1369,0
+GURE.US,D,20240912,000000,10.2,10.6,10.1,10.5,217.5,0
+GURE.US,D,20240913,000000,10.5,10.6,10.1,10.6,1102.7,0
+GURE.US,D,20240916,000000,10.185,10.2,9.5,9.8,3076.5,0
+GURE.US,D,20240917,000000,10.2,10.5,9.7,10.3,179.6,0
+GURE.US,D,20240918,000000,10,10.4,9.8,10.4,450.3,0
+GURE.US,D,20240919,000000,10.5,10.5,9.9,10,931.6,0
+GURE.US,D,20240920,000000,10,10.4,10,10.2,172.9,0
+GURE.US,D,20240923,000000,10.4,10.4,9.4,10,2992.2,0
+GURE.US,D,20240924,000000,9.4,10.3,9.1,10,2112.9,0
+GURE.US,D,20240925,000000,9.8,10,9.501,9.7,600.3,0
+GURE.US,D,20240926,000000,9.8,10.3,9,9.499,2656.6,0
+GURE.US,D,20240927,000000,10,10,9.3,10,1727.4,0
+GURE.US,D,20240930,000000,10,10.6,9.31,9.6,3757.1,0
+GURE.US,D,20241001,000000,9.50101,9.9,9.137,9.3,2328.3,0
+GURE.US,D,20241002,000000,10,10,9.262,9.7,1961.8,0
+GURE.US,D,20241003,000000,9.219,9.62,9.1,9.2,1743.8,0
+GURE.US,D,20241004,000000,9.11,10,9.11,9.7,5080.3,0
+GURE.US,D,20241007,000000,10,10,9.5,9.5,1258.8,0
+GURE.US,D,20241008,000000,9.74,9.98,9.322,9.6,1470.6,0
+GURE.US,D,20241009,000000,9.2,9.6,9.2,9.59,593.6,0
+GURE.US,D,20241010,000000,9.6,9.6,9.3,9.322,479.8,0
+GURE.US,D,20241011,000000,9.6,9.6,9.2,9.322,495.4,0
+GURE.US,D,20241014,000000,9,9.7,8.6,8.718,4276.5,0
+GURE.US,D,20241015,000000,8.9,9,7.2,7.5,11315.8,0
+GURE.US,D,20241016,000000,7.44,8.326,6.1,7.934,4734.5,0
+GURE.US,D,20241017,000000,7.9,8,7.2,7.2,1700.2,0
+GURE.US,D,20241018,000000,7.75,9,7.6,7.75,9163.2,0
+GURE.US,D,20241021,000000,7.738,8,7.582,7.582,2458.1,0
+GURE.US,D,20241022,000000,7.55,7.6,7.05,7.255,5934.3,0
+GURE.US,D,20241023,000000,7.5,7.5,6.7,6.866,3892.8,0
+GURE.US,D,20241024,000000,6.85,7.198,6.85,7,865,0
+GURE.US,D,20241025,000000,6.975,7.099,6.5,6.5,2108.6,0
+GURE.US,D,20241028,000000,6.9,7.1,6.65,6.8,226797,0
+GURE.US,D,20241029,000000,7.01,7.29899,5.307,5.7,44502.9,0
+GURE.US,D,20241030,000000,5.5,5.747,5.1,5.657,13562.7,0
+GURE.US,D,20241031,000000,6.5,7.35,5.55,6.887,44578.7,0
+GURE.US,D,20241101,000000,6.68,7.396,6.5,7.396,7888.7,0
+GURE.US,D,20241104,000000,7.069,7.39,7,7.22,1178.5,0
+GURE.US,D,20241105,000000,6.9,7.37,6.5,6.75,8983.9,0
+GURE.US,D,20241106,000000,6.548,6.76,6.20002,6.76,1258.7,0
+GURE.US,D,20241107,000000,6.03,6.9,6.03,6.632,946.7,0
+GURE.US,D,20241108,000000,6.8,7,6.23,6.742,2410.7,0
+GURE.US,D,20241111,000000,6.37,7,6.06,6.99,2179,0
+GURE.US,D,20241112,000000,6.65,6.945,6.29,6.9,5327,0
+GURE.US,D,20241113,000000,6.693,6.693,6.25,6.517,1676,0
+GURE.US,D,20241114,000000,6.9,6.9,6.27,6.27,687.3,0
+GURE.US,D,20241115,000000,6.27,6.88,6.02,6.5,3575.5,0
+GURE.US,D,20241118,000000,6.301,6.88,6.3,6.55,1021.3,0
+GURE.US,D,20241119,000000,6.321,6.88,6.321,6.33,897.5,0
+GURE.US,D,20241120,000000,6.88,6.88,5.8,5.98,5838.2,0
+GURE.US,D,20241121,000000,5.7,6,5.7,5.7,2700.3,0
+GURE.US,D,20241122,000000,5.9,6.5,5.757,6.2,1250.7,0
+GURE.US,D,20241125,000000,6.2,6.259,5.4,5.89998,6961.1,0
+GURE.US,D,20241126,000000,5.658,5.98,5.5,5.775,2676.2,0
+GURE.US,D,20241127,000000,5.245,5.76,5.24001,5.76,2257.3,0
+GURE.US,D,20241129,000000,5.761,5.761,5.271,5.76,784.1,0
+GURE.US,D,20241202,000000,5.5,5.5,5.2,5.39,2310.3,0
+GURE.US,D,20241203,000000,5.138,5.59,5.101,5.122,2149.1,0
+GURE.US,D,20241204,000000,5.2,5.3,5.122,5.252,2519.6,0
+GURE.US,D,20241205,000000,5.4,5.7,5.2,5.5,2834.6,0
+GURE.US,D,20241206,000000,5.525,5.7,5.385,5.656,5107.6,0
+GURE.US,D,20241209,000000,5.701,6.2,5.41276,6.1,4711.6,0
+GURE.US,D,20241210,000000,5.98,6.8,5.85,6.6635,12662.7,0
+GURE.US,D,20241211,000000,6.464,6.686,6.03001,6.1,2727.8,0
+GURE.US,D,20241212,000000,6.24,6.9,6.12,6.49,682.7,0
+GURE.US,D,20241213,000000,6.676,6.8,6.059,6.2,1069.9,0
+GURE.US,D,20241216,000000,6.1,6.5,5.92,6.5,785.8,0
+GURE.US,D,20241217,000000,6.045,6.5,6.005,6.46,1567.7,0
+GURE.US,D,20241218,000000,6.005,6.5,6.005,6.48,978.4,0
+GURE.US,D,20241219,000000,6.2,6.2,6,6.11,360.5,0
+GURE.US,D,20241220,000000,6.14,6.39,5.9,6.2,401.1,0
+GURE.US,D,20241223,000000,6.1,6.2,6,6.025,1407.8,0
+GURE.US,D,20241224,000000,5.748,6.2,5.748,6.054,4407,0
+GURE.US,D,20241226,000000,6.1,6.1,5.048,5.74451,6217.9,0
+GURE.US,D,20241227,000000,5.738,5.822,5.206,5.347,4753,0
+GURE.US,D,20241230,000000,5.57,5.57,5.068,5.49,5011.8,0
+GURE.US,D,20241231,000000,5.236,5.7,5.10001,5.675,5368.2,0
+GURE.US,D,20250102,000000,5.89,5.96,5.4,5.959,5882.3,0
+GURE.US,D,20250103,000000,5.959,5.959,5.5,5.929,1577.5,0
+GURE.US,D,20250106,000000,5.9,7.3,5.889,7.073,16477.5,0
+GURE.US,D,20250107,000000,7.4,9.3,6.7,8.799,43677.7,0
+GURE.US,D,20250108,000000,9.349,14.7,6.4,7.168,351287,0
+GURE.US,D,20250110,000000,7.01,7.8,6.666,7.589,11387.6,0
+GURE.US,D,20250113,000000,7.86,7.86,6.5,7,4489.4,0
+GURE.US,D,20250114,000000,6.8,6.98,6,6.106,9345.7,0
+GURE.US,D,20250115,000000,6.1,6.507,6.00001,6.05,5049.8,0
+GURE.US,D,20250116,000000,6,6.3,5.5,6.17,6852.2,0
+GURE.US,D,20250117,000000,6.3,7.4,6.19901,6.6,4896.2,0
+GURE.US,D,20250121,000000,6.8,7.8,6.4,7,27045.3,0
+GURE.US,D,20250122,000000,7.2,7.4,6.534,6.76,4424,0
+GURE.US,D,20250123,000000,6.5,7,6.5,6.89,4273.1,0
+GURE.US,D,20250124,000000,6.9,7,6.31,7,1730,0
+GURE.US,D,20250127,000000,7.3,7.3,6.5,6.93,1330.7,0
+GURE.US,D,20250128,000000,6.5,6.93,6.5,6.89,726.9,0
+GURE.US,D,20250129,000000,6.5,7.39,6.103,7,2293,0
+GURE.US,D,20250130,000000,6.875,7.39,6.5,6.97,2453.4,0
+GURE.US,D,20250131,000000,6.6,7.1,6.2,6.7,2371.2,0
+GURE.US,D,20250203,000000,6.65,6.65,6.2,6.6,2869.7,0
+GURE.US,D,20250204,000000,6.6,6.95,6.518,6.8,3752.9,0
+GURE.US,D,20250205,000000,6.7,7,6.6,7,3471.3,0
+GURE.US,D,20250206,000000,6.9,7,6.601,7,768.6,0
+GURE.US,D,20250207,000000,6.6,7,6.558,6.9,3226.8,0
+GURE.US,D,20250210,000000,7,7,6.6,7,979.8,0
+GURE.US,D,20250211,000000,7.09,7.78,6.6,7.5,7087.3,0
+GURE.US,D,20250212,000000,7.78,7.78,7.1,7.7,1590.3,0
+GURE.US,D,20250213,000000,7.78,7.78,7.1,7.7,782.6,0
+GURE.US,D,20250214,000000,7.69,7.78,7.206,7.78,737.3,0
+GURE.US,D,20250218,000000,7.255,7.97,7.25,7.7,4842.5,0
+GURE.US,D,20250219,000000,7.5,7.6,7.02,7.075,573.1,0
+GURE.US,D,20250220,000000,7.6,7.6,7.186,7.284,349.2,0
+GURE.US,D,20250221,000000,7.5,7.5,6.7,7.357,1057,0
+GURE.US,D,20250224,000000,6.99,7.4,6.85,6.965,1453,0
+GURE.US,D,20250225,000000,6.7,7.4,6.6,7.007,1222.3,0
+GURE.US,D,20250226,000000,7.4,7.4,6.502,7.27999,152.3,0
+GURE.US,D,20250227,000000,7.28,7.28,6.771,7.17,2095.6,0
+GURE.US,D,20250228,000000,7.19,7.3,6.86,7.2,1278.4,0
+GURE.US,D,20250303,000000,7,7.2,6.522,7.1,725.3,0
+GURE.US,D,20250304,000000,6.754,7.1,6.754,7.099,149.4,0
+GURE.US,D,20250305,000000,6.64,7.1,6,7.099,2076.8,0
+GURE.US,D,20250306,000000,6.90001,7.099,6.9,7.069,717.1,0
+GURE.US,D,20250307,000000,7.1,7.3,6.85,7.3,1428.5,0
+GURE.US,D,20250310,000000,7.29,7.29,6.9,7.2,461.5,0
+GURE.US,D,20250311,000000,7.29,7.3,6.6,7.3,456.9,0
+GURE.US,D,20250312,000000,6.625,6.95,6.003,6.95,7313.9,0
+GURE.US,D,20250313,000000,7,7.8,6.115,6.425,7437.4,0
+GURE.US,D,20250314,000000,6.592,7.2,6.5,7.2,1420.5,0
+GURE.US,D,20250317,000000,7.1,7.199,6.35,6.8,4115.7,0
+GURE.US,D,20250318,000000,6.5,6.94,6.158,6.88,2915.6,0
+GURE.US,D,20250319,000000,6.88,6.94,6.205,6.53,5572.3,0
+GURE.US,D,20250320,000000,6.746,7.5,6.551,7.4,2455.9,0
+GURE.US,D,20250321,000000,6.525,7.49,6.525,6.785,3696.7,0
+GURE.US,D,20250324,000000,6.491,7.4,6.225,6.6,11515.5,0
+GURE.US,D,20250325,000000,6.402,6.9,6.2,6.899,8089.9,0
+GURE.US,D,20250326,000000,6.8,7.23,6.674,7.23,6399,0
+GURE.US,D,20250327,000000,6.903,7.2,6.529,7.2,7422.8,0
+GURE.US,D,20250328,000000,6.984,7.2,6.6,7.08,5572.2,0
+GURE.US,D,20250331,000000,6.8,7.09,6.621,7.04,1786.4,0
+GURE.US,D,20250401,000000,7.09,7.09,7,7.09,922.4,0
+GURE.US,D,20250402,000000,7.06,7.07,6.225,6.225,4522.8,0
+GURE.US,D,20250403,000000,6.75,7.5,6.56376,6.85,11874.7,0
+GURE.US,D,20250404,000000,7.4,7.5,6.936,7.126,7391.9,0
+GURE.US,D,20250407,000000,6.854,7.1,6.771,7,3852,0
+GURE.US,D,20250408,000000,7.05,7.05,6.607,6.987,5051.9,0
+GURE.US,D,20250409,000000,6.793,7.8,6.669,7.7,12406.1,0
+GURE.US,D,20250410,000000,7.78,8,7.202,8,5762.7,0
+GURE.US,D,20250411,000000,8,8,7.601,8,2059.9,0
+GURE.US,D,20250414,000000,8.35,8.35,7.606,7.96,2258.3,0
+GURE.US,D,20250415,000000,7.8,8.346,7.79,8.186,1447,0
+GURE.US,D,20250416,000000,8.346,8.39,7.6,8.39,6101.1,0
+GURE.US,D,20250417,000000,8.5,10.6,8.499,9.54,93592.2,0
+GURE.US,D,20250421,000000,10.7,11.8,6.901,7.8,1797665,0
+GURE.US,D,20250422,000000,6.5,7.37,5.52,7.164,76895.2,0
+GURE.US,D,20250423,000000,6.5,6.9,6.31,6.45,16347.4,0
+GURE.US,D,20250424,000000,6.288,7.299,6.288,7.209,12438.3,0
+GURE.US,D,20250425,000000,6.993,7,6.328,6.8,14420.8,0
+GURE.US,D,20250428,000000,6.4,6.795,6.203,6.523,4264.8,0
+GURE.US,D,20250429,000000,6.103,6.41414,6.00001,6.21,6563.5,0
+GURE.US,D,20250430,000000,6.07,6.16986,5.6,6.16986,7824,0
+GURE.US,D,20250501,000000,5.903,6.19,5.903,6.1,3889.8,0
+GURE.US,D,20250502,000000,5.922,6.35,5.922,6.299,7176.2,0
+GURE.US,D,20250505,000000,6.001,6.329,6,6,3436.4,0
+GURE.US,D,20250506,000000,6.21,6.32,6,6.111,7105.9,0
+GURE.US,D,20250507,000000,6,6.23999,5.949,6.1,1889.2,0
+GURE.US,D,20250508,000000,6.051,6.18,5.91,6.15,3256,0
+GURE.US,D,20250509,000000,5.98,6.3,5.851,6.3,5868.4,0
+GURE.US,D,20250512,000000,6.179,6.9,6.035,6.4,12869.8,0
+GURE.US,D,20250513,000000,6.351,6.5,6.3,6.47,1740,0
+GURE.US,D,20250514,000000,6.37,6.899,6.3,6.598,8011.5,0
+GURE.US,D,20250515,000000,6.598,6.598,6.06,6.384,5867.4,0
+GURE.US,D,20250516,000000,6.55,6.7,6.066,6.3,5428.4,0
+GURE.US,D,20250519,000000,6.1,6.561,6.1,6.5,3154.5,0
+GURE.US,D,20250520,000000,6.444,6.8,6.3,6.7,4988.8,0
+GURE.US,D,20250521,000000,6.475,6.628,6.01,6.146,6448.6,0
+GURE.US,D,20250522,000000,6.07,6.35,5.9,6.2,2215.1,0
+GURE.US,D,20250523,000000,5.9,6.37,5.9,6.25,2479.4,0
+GURE.US,D,20250527,000000,5.95,6.0995,5.8,5.903,6987.5,0
+GURE.US,D,20250528,000000,6.03,6.03,5.9,5.998,2427.1,0
+GURE.US,D,20250529,000000,5.998,6.3,5.801,6.2,4860.1,0
+GURE.US,D,20250530,000000,5.52,6.3,5.52,6,2489.4,0
+GURE.US,D,20250602,000000,6.035,6.25,6.03,6.24,1729.8,0
+GURE.US,D,20250603,000000,6.2,6.2,6.05,6.163,1818.3,0
+GURE.US,D,20250604,000000,6,6.19,6,6,1131.9,0
+GURE.US,D,20250605,000000,6.1,6.128,5.65,5.76,5594.4,0
+GURE.US,D,20250606,000000,5.99,6.3,5.8,6.22,6033.3,0
+GURE.US,D,20250609,000000,6.001,6.21207,6,6.2,926.7,0
+GURE.US,D,20250610,000000,6.00001,6.2,6.00001,6.124,1365.8,0
+GURE.US,D,20250611,000000,6.17,6.2,6,6.2,544,0
+GURE.US,D,20250612,000000,6.01,6.2,5.535,5.983,3645.7,0
+GURE.US,D,20250613,000000,5.615,5.983,5.615,5.7,771.3,0
+GURE.US,D,20250616,000000,6.1,6.1,5.561,5.7,2475.5,0
+GURE.US,D,20250617,000000,5.565,6.05,5.56101,6,1887.7,0
+GURE.US,D,20250618,000000,7.123,8.299,6.206,8.1,2765174,0
+GURE.US,D,20250620,000000,8.65,9.866,8.265,9.409,988269,0
+GURE.US,D,20250623,000000,9.2,9.2,7.3,7.979,123140,0
+GURE.US,D,20250624,000000,6.86,7.5,6.613,7.189,42694.3,0
+GURE.US,D,20250625,000000,6.78,7.2,6.66001,6.824,12966.9,0
+GURE.US,D,20250626,000000,7.2,7.2,6.601,6.801,14332.8,0
+GURE.US,D,20250627,000000,6.597,7.2,6.58,6.7,7247.5,0
+GURE.US,D,20250630,000000,6.5,7.1,6.5,6.72,8363.8,0
+GURE.US,D,20250701,000000,6.72182,7.3,6.52,7.263,6821.1,0
+GURE.US,D,20250702,000000,6.855,7.263,6.624,6.891,8288.5,0
+GURE.US,D,20250703,000000,6.784,7.11,6.405,6.898,14367.9,0
+GURE.US,D,20250707,000000,6.77,7.3,6.59,6.732,6491.9,0
+GURE.US,D,20250708,000000,6.75,7.2,6.616,7.2,2971.4,0
+GURE.US,D,20250709,000000,7.038,7.3,6.781,7.09,2778,0
+GURE.US,D,20250710,000000,6.911,7.29,6.79,7.029,3952.5,0
+GURE.US,D,20250711,000000,7,7.25,6.907,7.25,2758.2,0
+GURE.US,D,20250714,000000,7.299,7.5,7.033,7.375,5314.9,0
+GURE.US,D,20250715,000000,7.2,7.31,7.033,7.096,3201.5,0
+GURE.US,D,20250716,000000,6.913,6.913,6.5,6.912,12123.7,0
+GURE.US,D,20250717,000000,6.724,6.91199,6.522,6.85,3784.4,0
+GURE.US,D,20250718,000000,6.6,6.923,6.6,6.909,4453.9,0
+GURE.US,D,20250721,000000,6.9,6.9,6.61501,6.899,2827.4,0
+GURE.US,D,20250722,000000,6.625,6.889,6.55,6.56,4481.5,0
+GURE.US,D,20250723,000000,6.691,6.8,6.561,6.75,3752.7,0
+GURE.US,D,20250724,000000,6.6,6.86,6.6,6.775,1778.8,0
+GURE.US,D,20250725,000000,6.7,6.85,6.5,6.5965,4126.9,0
+GURE.US,D,20250728,000000,6.5985,6.69699,6.55449,6.68,1547.2,0
+GURE.US,D,20250729,000000,6.46901,6.7,6.468,6.7,2293.7,0
+GURE.US,D,20250730,000000,6.509,6.7,6.451,6.66,1254,0
+GURE.US,D,20250731,000000,6.558,6.558,6.301,6.5,783.3,0
+GURE.US,D,20250801,000000,6.367,6.5,6.243,6.47,3268,0
+GURE.US,D,20250804,000000,6.3,6.6,6.3,6.566,3277.9,0
+GURE.US,D,20250805,000000,6.3,6.402,6.12,6.399,2842.3,0
+GURE.US,D,20250806,000000,6.125,6.6,6.1,6.16199,7035.8,0
+GURE.US,D,20250807,000000,6.161,6.2,6.01001,6.159,4258.8,0
+GURE.US,D,20250808,000000,6.283,6.283,6,6.202,2543.8,0
+GURE.US,D,20250811,000000,6.5,6.5,6.207,6.363,3664.9,0
+GURE.US,D,20250812,000000,6.29,6.364,6.022,6.35,2013.5,0
+GURE.US,D,20250813,000000,6.05501,6.531,6.05501,6.5,19721.1,0
+GURE.US,D,20250814,000000,6.505,6.9,6.459,6.658,9115.1,0
+GURE.US,D,20250815,000000,6.8,7.2,6.359,6.8,5597.2,0
+GURE.US,D,20250818,000000,6.8,7.189,6.7,7.16,4410.8,0
+GURE.US,D,20250819,000000,7.181,7.5,6.7,7.25,3258.4,0
+GURE.US,D,20250820,000000,7.45,7.45,6.851,7.23,1125.7,0
+GURE.US,D,20250821,000000,7.022,7.15,6.8,7,1249.3,0
+GURE.US,D,20250822,000000,6.8,8.1,6.8,7.6,10241.8,0
+GURE.US,D,20250825,000000,7.699,8.2,6.839,7.505,24216.8,0
+GURE.US,D,20250826,000000,7.65,8,7.00101,7.31,3415.2,0
+GURE.US,D,20250827,000000,7.31,7.49999,6.578,7.201,5889.9,0
+GURE.US,D,20250828,000000,7.019,7.451,7.019,7.082,3403.3,0
+GURE.US,D,20250829,000000,7.08,7.4,7.018,7.201,1178,0
+GURE.US,D,20250902,000000,7.32,7.5,7.02,7.199,3010,0
+GURE.US,D,20250903,000000,7.2,7.29,7.021,7.29,1502.7,0
+GURE.US,D,20250904,000000,7.1,7.2,6.922,7.1,1040.5,0
+GURE.US,D,20250905,000000,7.24,7.865,6.95,7.5,14951.9,0
+GURE.US,D,20250908,000000,7,8,7,7.7,8555.5,0
+GURE.US,D,20250909,000000,7.899,7.999,7.109,7.599,8514.7,0
+GURE.US,D,20250910,000000,7.6,7.999,7.121,7.49,9671.8,0
+GURE.US,D,20250911,000000,7.203,7.5,6.725,6.831,6683.6,0
+GURE.US,D,20250912,000000,6.99,7.214,6.832,7,1978.8,0
+GURE.US,D,20250915,000000,7.297,7.297,6.5981,7,2827.5,0
+GURE.US,D,20250916,000000,7.29,7.29,6.7,6.998,3777.3,0
+GURE.US,D,20250917,000000,7.156,7.156,6.73725,7.027,13566.2,0
+GURE.US,D,20250918,000000,6.887,7.2,6.7,6.8,5409.5,0
+GURE.US,D,20250919,000000,6.902,7.048,6.80101,6.904,1869.3,0
+GURE.US,D,20250922,000000,6.7,7.05,6.4,6.7125,15802.7,0
+GURE.US,D,20250923,000000,6.503,7.15,6.503,7.05,7266.1,0
+GURE.US,D,20250924,000000,7,7.252,6.52,6.651,21247.4,0
+GURE.US,D,20250925,000000,7.1,7.1,5.68,6.151,16524.7,0
+GURE.US,D,20250926,000000,6.30001,6.49999,5.8,6.082,14756.7,0
+GURE.US,D,20250929,000000,5.9,6.082,5.413,5.7755,11339.8,0
+GURE.US,D,20250930,000000,5.8,5.8,5.28,5.596,13240.5,0
+GURE.US,D,20251001,000000,5.495,5.787,5.201,5.734,19471.7,0
+GURE.US,D,20251002,000000,5.8,6.4,5.571,6.29,20469.2,0
+GURE.US,D,20251003,000000,6.29,6.97,6,6.31,18999.5,0
+GURE.US,D,20251006,000000,6.49,6.49,5,5.519,48971.8,0
+GURE.US,D,20251007,000000,5.65,5.9,5.45,5.6,12935,0
+GURE.US,D,20251008,000000,5.6,5.8,5.4,5.499,6002.8,0
+GURE.US,D,20251009,000000,5.7,5.904,5.001,5.395,28287.2,0
+GURE.US,D,20251010,000000,5.4,5.5,5.02,5.48,19620.4,0
+GURE.US,D,20251013,000000,5.3,5.3,5,5.14,23094.1,0
+GURE.US,D,20251014,000000,5.1,8,5,7.201,1185126,0
+GURE.US,D,20251015,000000,6.392,7.2,5.606,5.625,160477,0
+GURE.US,D,20251016,000000,5.8,6.514,5.52,6.018,43506.6,0
+GURE.US,D,20251017,000000,5.837,5.913,5.5,5.51,17656.4,0
+GURE.US,D,20251020,000000,5.8,5.912,5.4,5.731,17745.8,0
+GURE.US,D,20251021,000000,5.495,5.879,5.13,5.155,38067.4,0
+GURE.US,D,20251022,000000,5,5.5,4.7005,5.233,56804.4,0
+GURE.US,D,20251023,000000,4.916,5.29999,4.6,5.03,20007.6,0
+GURE.US,D,20251024,000000,5.197,5.488,5,5.261,28173.8,0
+GURE.US,D,20251027,000000,5.24,5.47,4.83,5.25,84810,0
+GURE.US,D,20251028,000000,5.21,5.3572,5.02,5.22,15039,0
+GURE.US,D,20251029,000000,5.18,5.26,4.87,4.95,44536,0
+GURE.US,D,20251030,000000,4.98,5.372,4.7,5.3,49912,0
+GURE.US,D,20251031,000000,5.16,5.2448,4.87,5.07,21329,0
+GURE.US,D,20251103,000000,5.08,5.08,4.51,4.78,32160,0
+GURE.US,D,20251104,000000,4.71,4.75,4.23,4.23,16902,0
+GURE.US,D,20251105,000000,4.22,4.5375,4.1,4.38,24332,0
+GURE.US,D,20251106,000000,4.42,4.69,4.05,4.65,35900,0
+GURE.US,D,20251107,000000,4.46,4.46,4.13,4.28,25248,0
+GURE.US,D,20251110,000000,4.18,4.55,3.7,3.75,95644,0
+GURE.US,D,20251205,000000,8.97,11.83,7.06,8.19,8880759,0
+GURE.US,D,20251208,000000,6.88,6.88,4.35,5.51,431840,0
+GURE.US,D,20251209,000000,4.95,5.4,4.53,4.56,159677,0
+GURE.US,D,20251210,000000,4.55,6.32,4.39,5.4,176359,0
+GURE.US,D,20251211,000000,4.85,5.3,4.6,4.76,69482,0
+GURE.US,D,20251212,000000,4.8962,4.8962,4.6201,4.64,34643,0
+GURE.US,D,20251215,000000,4.66,4.78,4.5,4.69,53705,0
+GURE.US,D,20251216,000000,4.55,4.6553,4.32,4.53,42227,0
+GURE.US,D,20251217,000000,4.5,4.69,4.445,4.55,31298,0
+GURE.US,D,20251218,000000,4.53,4.53,4.324,4.34,22209,0
+GURE.US,D,20251219,000000,4.3,4.34,4.2,4.29,29943,0
+GURE.US,D,20251222,000000,4.2,4.28,4.075,4.28,10491,0
+GURE.US,D,20251223,000000,4.18,4.18,3.82,3.93,23807,0
+GURE.US,D,20251224,000000,3.92,3.92,3.8,3.8,6167,0
+GURE.US,D,20251226,000000,3.82,3.99,3.52,3.7,10733,0
+GURE.US,D,20251229,000000,3.8,3.8,3.5601,3.7,26930,0
+GURE.US,D,20251230,000000,3.61,3.69,3.6,3.6,13418,0
+GURE.US,D,20251231,000000,3.59,3.8325,3.59,3.7,5491,0
+GURE.US,D,20260102,000000,3.74,3.99,3.74,3.83,4246,0
+GURE.US,D,20260105,000000,3.82,4.15,3.47,4.13,24675,0
+GURE.US,D,20260106,000000,4.05,4.09,3.7,3.78,25850,0
+GURE.US,D,20260107,000000,3.8677,4.0845,3.78,3.92,13497,0
+GURE.US,D,20260108,000000,4.06,4.48,3.95,4.25,32917,0
+GURE.US,D,20260109,000000,4.01,4.25,4.01,4.21,11605,0
+GURE.US,D,20260112,000000,4.1,4.15,4.1,4.13,2659,0
+GURE.US,D,20260113,000000,3.9202,4.005,3.83,4,3640,0
+GURE.US,D,20260114,000000,3.86,4,3.83,4,9866,0
+GURE.US,D,20260115,000000,3.84,4.09,3.84,4.01,7389,0
+GURE.US,D,20260116,000000,3.97,4.13,3.97,4.11,4221,0
+GURE.US,D,20260120,000000,4.0807,4.11,3.81,3.81,5290,0
+GURE.US,D,20260121,000000,4,4.13,3.92,3.92,8101,0
+GURE.US,D,20260122,000000,3.92,4.12,3.92,4.12,3110,0
+GURE.US,D,20260123,000000,4.1,4.12,3.8726,4.1,1859,0
+GURE.US,D,20260126,000000,4.08,5.18,3.91,4.88,74591,0
+GURE.US,D,20260127,000000,4.92,4.92,4.28,4.59,25323,0
+GURE.US,D,20260128,000000,4.47,4.57,4.05,4.49,12001,0
+GURE.US,D,20260129,000000,4.4684,4.47,4.2,4.45,29386,0
+GURE.US,D,20260130,000000,4.435,4.47,4.29,4.46,9944,0
+GURE.US,D,20260202,000000,4.31,4.4699,4.1981,4.3436,12825,0
+GURE.US,D,20260203,000000,4.24,4.55,4.1601,4.55,10718,0
+GURE.US,D,20260204,000000,4.75,4.75,4.2853,4.75,8275,0
+GURE.US,D,20260205,000000,4.41,4.75,4.21,4.64,16733,0
+GURE.US,D,20260206,000000,4.5,4.9925,4.3518,4.8,14395,0
+GURE.US,D,20260209,000000,4.7672,5.69,4.7664,5.57,14210,0
+GURE.US,D,20260210,000000,5.49,5.68,5.075,5.68,38837,0
+GURE.US,D,20260211,000000,5.42,5.84,4.91,5.67,17695,0
+GURE.US,D,20260212,000000,5.59,5.64,5.46,5.56,6032,0
+GURE.US,D,20260213,000000,5.81,5.81,5.3207,5.6,6297,0
+GURE.US,D,20260217,000000,5.43,5.81,4.99,5.81,8509,0
+GURE.US,D,20260218,000000,5.25,5.8,5.22,5.8,7165,0
diff --git a/daily/us/nasdaq stocks/1/hbr.us.txt b/daily/us/nasdaq stocks/1/hbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdeb8d235c903f9d449e9e572e8fe4c986d56861
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hbr.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBR.US,D,20251028,000000,28.92,28.92,27.0788,27.0937,307198,0
+HBR.US,D,20251029,000000,27.85,28.14,26.85,27.42,253097,0
+HBR.US,D,20251030,000000,27.33,27.33,26.08,26.1023,84433,0
+HBR.US,D,20251031,000000,27.06,27.419,26.12,27.1986,108786,0
+HBR.US,D,20251103,000000,25.13,25.13,23.36,24.0944,176933,0
+HBR.US,D,20251104,000000,23.53,24.205,22.06,22.6191,66886,0
+HBR.US,D,20251105,000000,23.95,24.18,23.498,24.0142,39461,0
+HBR.US,D,20251106,000000,23.11,23.11,22.077,22.1067,72443,0
+HBR.US,D,20251107,000000,22.45,24.75,22.07302,24.4465,65955,0
+HBR.US,D,20251110,000000,26.38,26.64,25.6901,26.54,78834,0
+HBR.US,D,20251111,000000,25.32,25.48,24.57,24.576,34937,0
+HBR.US,D,20251112,000000,25.34,25.4,23.7915,23.9703,53531,0
+HBR.US,D,20251113,000000,24.22,24.5106,22.22,22.3207,58760,0
+HBR.US,D,20251114,000000,21.64,22.05,21.2455,21.2455,69651,0
+HBR.US,D,20251117,000000,20.23,20.94,19.4468,19.6054,74155,0
+HBR.US,D,20251118,000000,19.98,20.89,19.905,20.7449,61596,0
+HBR.US,D,20251119,000000,19.87,20.31,18.93,19.52,75120,0
+HBR.US,D,20251120,000000,19.99,19.99,18.54,18.7725,68882,0
+HBR.US,D,20251121,000000,17.64,18.35,17.3201,17.76,140158,0
+HBR.US,D,20251124,000000,19.56,20.71,19.3,20.6073,134551,0
+HBR.US,D,20251125,000000,19.62,19.95,19.3,19.8433,59360,0
+HBR.US,D,20251126,000000,19.88,20.68,19.5,20.34,69891,0
+HBR.US,D,20251128,000000,20.76,20.7799,19.87,19.9532,31021,0
+HBR.US,D,20251201,000000,18.47,18.47,17.8959,18.2467,66248,0
+HBR.US,D,20251202,000000,18.78,19.93,18.705,19.7891,86549,0
+HBR.US,D,20251203,000000,19.97,20.1499,19.6883,20.0286,28242,0
+HBR.US,D,20251204,000000,19.25,19.48,18.942,19.2242,23663,0
+HBR.US,D,20251205,000000,18.65,18.882,18.23,18.3751,29319,0
+HBR.US,D,20251208,000000,18.54,18.6787,18.38,18.5509,21167,0
+HBR.US,D,20251209,000000,18.6,19.6199,18.4001,19.1001,26546,0
+HBR.US,D,20251210,000000,18.74,19.35,18.56,18.8894,17847,0
+HBR.US,D,20251211,000000,17.75,17.85,17.63,17.7772,37065,0
+HBR.US,D,20251212,000000,17.69,17.705,16.89,16.9281,247773,0
+HBR.US,D,20251215,000000,16.35,16.3549,15.27,15.3119,96068,0
+HBR.US,D,20251216,000000,15.76,15.87,15.55,15.6186,48221,0
+HBR.US,D,20251217,000000,15.61,16.006,14.84,15.0166,46433,0
+HBR.US,D,20251218,000000,15.46,15.46,14.25,14.3747,53937,0
+HBR.US,D,20251219,000000,15.07,15.56,15,15.49,29881,0
+HBR.US,D,20251222,000000,15.7,15.996,15.38,15.4303,40353,0
+HBR.US,D,20251223,000000,15.17,15.279,14.9699,15.1595,33032,0
+HBR.US,D,20251224,000000,15.07,15.07,14.85,14.9198,43372,0
+HBR.US,D,20251226,000000,15.58,15.58,15.1,15.3281,46049,0
+HBR.US,D,20251229,000000,15.51,15.75,15.35,15.3685,45065,0
+HBR.US,D,20251230,000000,15.33,15.3886,15.02,15.08,35850,0
+HBR.US,D,20251231,000000,15.06,15.06,14.42,14.6261,30243,0
+HBR.US,D,20260102,000000,16.21,16.5643,16.15,16.4885,57567,0
+HBR.US,D,20260105,000000,17.01,17.909,16.94,17.75,83641,0
+HBR.US,D,20260106,000000,18.49,18.49,17.03,17.4409,72330,0
+HBR.US,D,20260107,000000,16.9,17.0876,16.76,16.77,36147,0
+HBR.US,D,20260108,000000,16.25,16.739,16.1684,16.4673,31968,0
+HBR.US,D,20260109,000000,16.34,16.88,16.16,16.3635,40784,0
+HBR.US,D,20260112,000000,15.67,16.22,15.67,15.87,67160,0
+HBR.US,D,20260113,000000,16.18,16.64,16.0678,16.3281,40406,0
+HBR.US,D,20260114,000000,17.02,17.44,16.8096,16.8925,106059,0
+HBR.US,D,20260115,000000,16.65,16.679,15.92,15.9306,75266,0
+HBR.US,D,20260116,000000,16.01,16.2531,15.7351,16.2531,67690,0
+HBR.US,D,20260120,000000,14.68,14.88,14.3838,14.6125,98966,0
+HBR.US,D,20260121,000000,15.03,15.2399,14.4586,15.1687,67088,0
+HBR.US,D,20260122,000000,14.87,14.93,14.6,14.7831,68857,0
+HBR.US,D,20260123,000000,14.95,15.4,14.7,14.9544,66007,0
+HBR.US,D,20260126,000000,14.5,14.749,14.43,14.4809,81721,0
+HBR.US,D,20260127,000000,14.44,14.8055,14.27,14.8046,59799,0
+HBR.US,D,20260128,000000,14.77,14.78,14.5,14.59,42442,0
+HBR.US,D,20260129,000000,14.2,14.2,13.46,13.74,133543,0
+HBR.US,D,20260130,000000,13.62,13.74,13.22,13.5,50179,0
+HBR.US,D,20260202,000000,12.71,13.0743,12.685,12.7528,108436,0
+HBR.US,D,20260203,000000,12.53,12.8196,12,12.7278,73952,0
+HBR.US,D,20260204,000000,12.59,12.59,12.08,12.4138,83990,0
+HBR.US,D,20260205,000000,11.66,11.73,10.26,10.5251,99530,0
+HBR.US,D,20260206,000000,11.85,13.38,11.84,12.4058,96377,0
+HBR.US,D,20260209,000000,12.24,12.83,12.14,12.8085,45201,0
+HBR.US,D,20260210,000000,12.43,12.5182,12.2077,12.3378,34945,0
+HBR.US,D,20260211,000000,12.35,12.35,11.90559,12.182,45766,0
+HBR.US,D,20260212,000000,13.1,13.1,12.3031,12.37,42115,0
+HBR.US,D,20260213,000000,12.85,13.29,12.795,13.2639,54287,0
+HBR.US,D,20260217,000000,13.81,14.13,13.5793,13.867,52030,0
+HBR.US,D,20260218,000000,13.62,13.969,13.5,13.57,58906,0
diff --git a/daily/us/nasdaq stocks/1/hcacr.us.txt b/daily/us/nasdaq stocks/1/hcacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..591dd0f2fe2296f1d8c7b3a8d0ab0fb681869fa2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcacr.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCACR.US,D,20260127,000000,0.2,0.22,0.2,0.21,892376,0
+HCACR.US,D,20260128,000000,0.23,0.24,0.23,0.23,576800,0
+HCACR.US,D,20260129,000000,0.24,0.25,0.23,0.25,355280,0
+HCACR.US,D,20260130,000000,0.24,0.26,0.24,0.26,52100,0
+HCACR.US,D,20260202,000000,0.26,0.28,0.25,0.270049,67967,0
+HCACR.US,D,20260203,000000,0.2501,0.2501,0.2501,0.2501,1001,0
+HCACR.US,D,20260205,000000,0.2501,0.2743,0.25,0.25,1111797,0
+HCACR.US,D,20260206,000000,0.25,0.25,0.248,0.25,100410,0
+HCACR.US,D,20260212,000000,0.25,0.25,0.25,0.25,12968,0
+HCACR.US,D,20260217,000000,0.265,0.265,0.265,0.265,400,0
diff --git a/daily/us/nasdaq stocks/1/hcicu.us.txt b/daily/us/nasdaq stocks/1/hcicu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..766e7b94a23ae0410abb3a9e03a1ab598d24d139
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcicu.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCICU.US,D,20260205,000000,10.02,10.03,10.02,10.03,6556133,0
+HCICU.US,D,20260206,000000,10.02,10.0442,10.02,10.03,156173,0
+HCICU.US,D,20260209,000000,10.02,10.04,10.02,10.0327,74970,0
+HCICU.US,D,20260210,000000,10.05,10.05,10.03,10.03,471301,0
+HCICU.US,D,20260211,000000,10.04,10.04,10.025,10.04,106380,0
+HCICU.US,D,20260212,000000,10.03,10.03,10.03,10.03,1929,0
+HCICU.US,D,20260213,000000,10.02,10.03,10.02,10.025,6421,0
+HCICU.US,D,20260217,000000,10.025,10.025,10.025,10.025,698,0
+HCICU.US,D,20260218,000000,10.03,10.03,10.03,10.03,63512,0
diff --git a/daily/us/nasdaq stocks/1/hcsg.us.txt b/daily/us/nasdaq stocks/1/hcsg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69afee2737b8d004f625abf4dbad3bbb0163a070
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcsg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCSG.US,D,20050225,000000,5.04081,5.04791,4.91786,5.04081,300989.72886651,0
+HCSG.US,D,20050228,000000,5.09871,5.12764,4.84502,4.93224,513807.966712,0
+HCSG.US,D,20050301,000000,4.95399,5.06258,4.88154,5.00449,706971.55533237,0
+HCSG.US,D,20050302,000000,5.04081,5.06995,5.00449,5.00449,413170.2358156,0
+HCSG.US,D,20050303,000000,5.08461,5.08461,4.97555,5.03372,481278.04052849,0
+HCSG.US,D,20050304,000000,5.08461,5.08461,4.96856,5.02625,355974.95613967,0
+HCSG.US,D,20050307,000000,5.04081,5.04081,4.78733,4.81618,411330.61240384,0
+HCSG.US,D,20050308,000000,4.88154,5.04081,4.83802,5.03372,834271.82588687,0
+HCSG.US,D,20050309,000000,5.04081,5.05548,4.87435,5.01198,617427.91185163,0
+HCSG.US,D,20050310,000000,5.02625,5.03372,4.94681,4.99731,552299.19099612,0
+HCSG.US,D,20050311,000000,5.03372,5.03372,4.93224,4.98265,341011.71182623,0
+HCSG.US,D,20050314,000000,5.03372,5.04081,4.93224,4.96099,463409.79815586,0
+HCSG.US,D,20050315,000000,5.01878,5.03372,4.92476,4.94681,371455.7575786,0
+HCSG.US,D,20050316,000000,4.99731,5.01878,4.92476,4.95399,339785.64403904,0
+HCSG.US,D,20050317,000000,4.99731,5.01878,4.91786,4.98265,394214.70609467,0
+HCSG.US,D,20050318,000000,4.83085,5.01198,4.83085,4.91039,505277.665299,0
+HCSG.US,D,20050321,000000,4.85968,5.00449,4.85968,5.00449,204151.24291749,0
+HCSG.US,D,20050322,000000,4.99731,4.99731,4.92476,4.93224,282426.5408375,0
+HCSG.US,D,20050323,000000,4.88154,5.00449,4.88154,4.99012,223408.33314096,0
+HCSG.US,D,20050324,000000,4.92476,5.03372,4.92476,5.00449,242898.11537852,0
+HCSG.US,D,20050328,000000,5.15678,5.15678,4.91786,5.03372,683125.319468,0
+HCSG.US,D,20050329,000000,5.06995,5.22204,5.02625,5.13512,557614.58615182,0
+HCSG.US,D,20050330,000000,5.19291,5.32315,5.17852,5.32315,1418270.3473571,0
+HCSG.US,D,20050331,000000,5.35218,5.36695,5.05548,5.20748,1136154.7581796,0
+HCSG.US,D,20050401,000000,5.31596,5.31596,4.97555,5.08461,465368.37622952,0
+HCSG.US,D,20050404,000000,5.03372,5.20748,5.03372,5.20748,396291.19536829,0
+HCSG.US,D,20050405,000000,5.22923,5.26517,5.14911,5.21456,608449.96526356,0
+HCSG.US,D,20050406,000000,5.21456,5.30877,5.21456,5.28011,421714.10223391,0
+HCSG.US,D,20050407,000000,5.28011,5.28011,5.12064,5.20748,420681.07490681,0
+HCSG.US,D,20050408,000000,5.22204,5.24331,5.17105,5.22204,282188.63151369,0
+HCSG.US,D,20050411,000000,5.18552,5.22204,5.06995,5.09171,567581.73466521,0
+HCSG.US,D,20050412,000000,5.04791,5.21456,5.04081,5.16396,707788.58603652,0
+HCSG.US,D,20050413,000000,5.15678,5.25808,5.09171,5.12764,330004.23175212,0
+HCSG.US,D,20050414,000000,5.08461,5.15678,5.04081,5.08461,581432.64854364,0
+HCSG.US,D,20050415,000000,5.06995,5.12764,4.75121,4.81618,654185.94584254,0
+HCSG.US,D,20050418,000000,4.73644,4.78733,4.33106,4.56308,1843853.6064887,0
+HCSG.US,D,20050419,000000,4.53366,5.14911,4.52656,5.13512,956795.1276501,0
+HCSG.US,D,20050420,000000,5.14911,5.62771,5.02625,5.12064,1290290.7830753,0
+HCSG.US,D,20050421,000000,5.14911,5.25808,5.06995,5.12064,583017.66724044,0
+HCSG.US,D,20050422,000000,5.14911,5.16396,5.07694,5.15678,468006.2480304,0
+HCSG.US,D,20050425,000000,5.20009,5.20009,5.13512,5.18552,523385.90391933,0
+HCSG.US,D,20050426,000000,5.21456,5.22923,5.14259,5.15678,413897.52879234,0
+HCSG.US,D,20050427,000000,5.39588,5.55498,5.39588,5.43921,3508641.8387169,0
+HCSG.US,D,20050428,000000,5.45377,5.45377,5.35947,5.43921,1458608.4992866,0
+HCSG.US,D,20050429,000000,5.41735,5.49699,5.41017,5.41735,7332351.794883,0
+HCSG.US,D,20050502,000000,5.40298,5.45377,5.21456,5.43921,1179931.117223,0
+HCSG.US,D,20050503,000000,5.40298,5.46804,5.33042,5.44639,601405.55366244,0
+HCSG.US,D,20050504,000000,5.46804,5.57664,5.44639,5.53341,603542.56372896,0
+HCSG.US,D,20050505,000000,5.57664,5.64189,5.45377,5.53341,777987.48849029,0
+HCSG.US,D,20050506,000000,5.50427,5.56944,5.47542,5.56255,689591.65315073,0
+HCSG.US,D,20050509,000000,5.56944,5.64927,5.54788,5.60567,1604510.5659621,0
+HCSG.US,D,20050510,000000,5.62771,5.90266,5.59877,5.80088,1303289.1885434,0
+HCSG.US,D,20050511,000000,5.83021,5.95326,5.79408,5.90995,1168335.124611,0
+HCSG.US,D,20050512,000000,5.93888,5.93888,5.69987,5.72901,458993.86719808,0
+HCSG.US,D,20050513,000000,5.79408,5.79408,5.55498,5.67812,814602.56819452,0
+HCSG.US,D,20050516,000000,5.67102,5.90995,5.64189,5.80884,940276.08157435,0
+HCSG.US,D,20050517,000000,5.79408,5.92422,5.74328,5.8811,926551.42659146,0
+HCSG.US,D,20050518,000000,5.92422,5.99706,5.8374,5.84467,727408.80101739,0
+HCSG.US,D,20050519,000000,5.80884,5.84467,5.72182,5.80884,648446.90513655,0
+HCSG.US,D,20050520,000000,5.80884,5.84467,5.72901,5.75766,616794.53045008,0
+HCSG.US,D,20050523,000000,5.80088,5.99706,5.80088,5.99706,1045461.2196338,0
+HCSG.US,D,20050524,000000,5.99706,6.00387,5.8811,5.91742,619377.09876777,0
+HCSG.US,D,20050525,000000,5.94598,5.95326,5.79408,5.79408,454442.28618726,0
+HCSG.US,D,20050526,000000,5.82311,5.93888,5.75766,5.89547,1052813.4525091,0
+HCSG.US,D,20050527,000000,5.8374,6.11273,5.8374,6.06932,596334.32860223,0
+HCSG.US,D,20050531,000000,6.08378,6.1341,5.85954,6.01862,913039.63784566,0
+HCSG.US,D,20050601,000000,6.04766,6.10573,5.9822,6.0258,394499.57120608,0
+HCSG.US,D,20050602,000000,6.033,6.11273,5.95326,6.05465,471863.92684677,0
+HCSG.US,D,20050603,000000,6.10573,6.15614,6.06193,6.15614,428958.85852876,0
+HCSG.US,D,20050606,000000,6.14914,6.2284,6.1341,6.18517,449139.41257492,0
+HCSG.US,D,20050607,000000,6.24297,6.36631,6.19974,6.30094,801068.86674784,0
+HCSG.US,D,20050608,000000,6.3806,6.3806,6.19974,6.31551,606972.42314725,0
+HCSG.US,D,20050609,000000,6.35903,6.35903,6.20693,6.34437,502599.09848223,0
+HCSG.US,D,20050610,000000,6.3735,6.3735,6.27929,6.34437,312893.5427527,0
+HCSG.US,D,20050613,000000,6.34437,6.40215,6.27929,6.39525,741165.80332062,0
+HCSG.US,D,20050614,000000,6.4241,6.66339,6.40215,6.62688,1984171.0648264,0
+HCSG.US,D,20050615,000000,6.6702,6.69204,6.53277,6.62688,1462360.7884464,0
+HCSG.US,D,20050616,000000,6.66339,6.66339,6.43895,6.61989,891836.49109188,0
+HCSG.US,D,20050617,000000,6.63407,6.63407,6.43128,6.49674,1291946.7571845,0
+HCSG.US,D,20050620,000000,6.55463,6.5691,6.18517,6.28658,1391442.9407113,0
+HCSG.US,D,20050621,000000,6.21422,6.54734,6.21422,6.43895,1410705.2482447,0
+HCSG.US,D,20050622,000000,6.50392,6.65573,6.47489,6.64883,1104574.3823675,0
+HCSG.US,D,20050623,000000,6.59793,6.65573,6.53987,6.56171,305824.08806486,0
+HCSG.US,D,20050624,000000,6.61231,6.63407,6.3735,6.4171,897318.84015902,0
+HCSG.US,D,20050627,000000,6.50392,6.50392,6.19265,6.2284,830916.05226679,0
+HCSG.US,D,20050628,000000,6.1779,6.2214,5.89547,6.1779,1521376.909219,0
+HCSG.US,D,20050629,000000,6.27201,6.38807,6.1779,6.36631,912531.47187769,0
+HCSG.US,D,20050630,000000,6.31551,6.53987,6.31551,6.46013,1047762.053226,0
+HCSG.US,D,20050701,000000,6.49674,6.54734,6.47489,6.48927,390861.01939849,0
+HCSG.US,D,20050705,000000,6.43128,6.59793,6.43128,6.59793,369648.48148718,0
+HCSG.US,D,20050706,000000,6.59793,6.66339,6.53277,6.64883,644403.49009369,0
+HCSG.US,D,20050707,000000,6.66339,6.69204,6.53277,6.66339,624471.2799908,0
+HCSG.US,D,20050708,000000,6.64145,6.8082,6.64145,6.78636,591192.14812967,0
+HCSG.US,D,20050711,000000,6.75723,6.95263,6.63407,6.95263,1113062.9453026,0
+HCSG.US,D,20050712,000000,6.92397,6.98176,6.6702,6.75023,882136.4688368,0
+HCSG.US,D,20050713,000000,6.82248,6.86599,6.58347,6.59076,419689.78605761,0
+HCSG.US,D,20050714,000000,6.65573,6.75023,6.48927,6.52558,622679.65582859,0
+HCSG.US,D,20050715,000000,6.46013,6.56171,6.43895,6.56171,386863.51668127,0
+HCSG.US,D,20050718,000000,6.48927,6.57619,6.45323,6.51073,251743.54229936,0
+HCSG.US,D,20050719,000000,6.52558,6.69204,6.49674,6.52558,477168.88738299,0
+HCSG.US,D,20050720,000000,6.45323,6.51073,6.0765,6.14914,1616195.2528395,0
+HCSG.US,D,20050721,000000,6.12001,6.20693,6.11273,6.14914,1028098.0128433,0
+HCSG.US,D,20050722,000000,6.14914,6.34437,6.14914,6.32271,913910.92857102,0
+HCSG.US,D,20050725,000000,6.43128,6.43128,6.21422,6.31551,609410.99371633,0
+HCSG.US,D,20050726,000000,6.31551,6.3735,6.14167,6.23588,507089.1152382,0
+HCSG.US,D,20050727,000000,6.19974,6.19974,5.84467,5.99706,998343.69543759,0
+HCSG.US,D,20050728,000000,5.98958,6.14914,5.95326,6.01134,906976.08047429,0
+HCSG.US,D,20050729,000000,6.05465,6.05465,5.83021,5.89547,592414.04206907,0
+HCSG.US,D,20050801,000000,5.87352,5.95326,5.79408,5.83021,826456.29590726,0
+HCSG.US,D,20050802,000000,5.79408,5.87352,5.67812,5.81564,2085979.5600268,0
+HCSG.US,D,20050803,000000,5.73628,5.82311,5.73628,5.79408,544141.40549804,0
+HCSG.US,D,20050804,000000,5.76533,5.80088,5.73628,5.79408,532841.75607891,0
+HCSG.US,D,20050805,000000,5.80088,5.85197,5.63451,5.73628,1057986.93684,0
+HCSG.US,D,20050808,000000,5.68559,5.75085,5.66355,5.71405,699950.09989408,0
+HCSG.US,D,20050809,000000,5.67812,5.69987,5.53341,5.59877,1146517.3787708,0
+HCSG.US,D,20050810,000000,5.56944,5.67812,5.50427,5.51146,428158.52321575,0
+HCSG.US,D,20050811,000000,5.49699,5.64189,5.49699,5.62034,540733.45878063,0
+HCSG.US,D,20050812,000000,5.59877,5.6924,5.53341,5.63451,487153.77474947,0
+HCSG.US,D,20050815,000000,5.64927,5.70715,5.50427,5.51903,561253.13795943,0
+HCSG.US,D,20050816,000000,5.4899,5.53341,5.30877,5.42454,807186.68414043,0
+HCSG.US,D,20050817,000000,5.38851,5.72182,5.37365,5.67812,1096732.7658392,0
+HCSG.US,D,20050818,000000,5.67102,5.68559,5.54788,5.68559,618066.51056291,0
+HCSG.US,D,20050819,000000,5.64927,5.85954,5.58381,5.77232,1226171.0899222,0
+HCSG.US,D,20050822,000000,5.76533,6.01134,5.76533,5.92422,1309818.129943,0
+HCSG.US,D,20050823,000000,5.97501,5.97501,5.79408,5.8811,396855.70828137,0
+HCSG.US,D,20050824,000000,5.82311,5.97501,5.80884,5.8811,415989.66999515,0
+HCSG.US,D,20050825,000000,5.93161,5.96784,5.7867,5.82311,530729.7890991,0
+HCSG.US,D,20050826,000000,5.7867,5.82311,5.75085,5.7867,621059.1594256,0
+HCSG.US,D,20050829,000000,5.80884,5.85197,5.72901,5.83021,286931.16606073,0
+HCSG.US,D,20050830,000000,5.86643,5.89547,5.73628,5.81564,570171.60721653,0
+HCSG.US,D,20050831,000000,5.79408,5.93888,5.76533,5.93888,329612.93352217,0
+HCSG.US,D,20050901,000000,5.98958,6.01862,5.81564,5.96064,506100.95677482,0
+HCSG.US,D,20050902,000000,5.92422,5.97501,5.84467,5.85954,279122.94031474,0
+HCSG.US,D,20050906,000000,5.85954,5.96784,5.83021,5.90266,398181.94841543,0
+HCSG.US,D,20050907,000000,5.8881,5.98958,5.80884,5.97501,199905.396257,0
+HCSG.US,D,20050908,000000,5.95326,5.95326,5.8374,5.90995,240313.46013692,0
+HCSG.US,D,20050909,000000,5.85954,5.93888,5.77232,5.90995,255329.92100963,0
+HCSG.US,D,20050912,000000,5.93888,6.11273,5.8881,6.10573,453925.77252371,0
+HCSG.US,D,20050913,000000,6.10573,6.10573,5.95326,5.99706,499328.88874175,0
+HCSG.US,D,20050914,000000,6.01862,6.01862,5.80088,5.81564,411406.78512593,0
+HCSG.US,D,20050915,000000,5.79408,5.81564,5.62034,5.64927,710267.85162151,0
+HCSG.US,D,20050916,000000,5.67812,5.72182,5.56255,5.68559,2334246.2871203,0
+HCSG.US,D,20050919,000000,5.64927,5.77941,5.59138,5.59138,445673.03198851,0
+HCSG.US,D,20050920,000000,5.56255,5.64189,5.37365,5.43921,693954.36754924,0
+HCSG.US,D,20050921,000000,5.38132,5.43201,5.04791,5.07694,1586528.5862373,0
+HCSG.US,D,20050922,000000,5.05548,5.33762,5.04791,5.26517,1174951.716814,0
+HCSG.US,D,20050923,000000,5.25108,5.38851,5.25108,5.35218,278461.38544063,0
+HCSG.US,D,20050926,000000,5.38851,5.55498,5.33762,5.45377,457966.05718074,0
+HCSG.US,D,20050927,000000,5.45377,5.60567,5.38851,5.54078,477933.74498981,0
+HCSG.US,D,20050928,000000,5.55498,5.67812,5.53341,5.64189,574016.76448955,0
+HCSG.US,D,20050929,000000,5.59877,6.00387,5.59877,5.96064,1046534.9419768,0
+HCSG.US,D,20050930,000000,5.94598,6.2284,5.90995,6.19974,950431.05323813,0
+HCSG.US,D,20051003,000000,6.19265,6.24297,5.98958,6.05465,696782.14942436,0
+HCSG.US,D,20051004,000000,6.05465,6.06193,5.87352,5.91742,717920.60153746,0
+HCSG.US,D,20051005,000000,5.89547,5.92422,5.72182,5.87352,762673.6409628,0
+HCSG.US,D,20051006,000000,5.87352,6.0258,5.84467,5.8811,506284.60607742,0
+HCSG.US,D,20051007,000000,5.86643,5.93161,5.80088,5.89547,231053.77882328,0
+HCSG.US,D,20051010,000000,5.94598,5.94598,5.72901,5.79408,246000.32774559,0
+HCSG.US,D,20051011,000000,5.81564,5.83021,5.70715,5.71405,668854.93388705,0
+HCSG.US,D,20051012,000000,5.6924,5.6924,5.41017,5.47542,532262.63469857,0
+HCSG.US,D,20051013,000000,5.50427,5.61257,5.42454,5.48252,488393.40754197,0
+HCSG.US,D,20051014,000000,5.56255,5.70715,5.47542,5.67812,299616.53294487,0
+HCSG.US,D,20051017,000000,5.51903,5.67812,5.47542,5.60567,307027.19968923,0
+HCSG.US,D,20051018,000000,5.59877,5.75085,5.4899,5.63451,588605.40596418,0
+HCSG.US,D,20051019,000000,5.67812,6.06932,5.64927,5.90995,658231.4478093,0
+HCSG.US,D,20051020,000000,5.90266,5.95326,5.63451,5.71405,547847.78233217,0
+HCSG.US,D,20051021,000000,5.67812,5.79408,5.65637,5.7867,561479.56920181,0
+HCSG.US,D,20051024,000000,5.80088,5.86643,5.7867,5.86643,425055.26738673,0
+HCSG.US,D,20051025,000000,5.89547,5.89547,5.71405,5.8374,358409.35286096,0
+HCSG.US,D,20051026,000000,5.79408,5.89547,5.73628,5.7867,415282.2027954,0
+HCSG.US,D,20051027,000000,5.72901,5.85954,5.65637,5.65637,612013.387811,0
+HCSG.US,D,20051028,000000,5.68559,5.79408,5.64927,5.76533,392192.47684226,0
+HCSG.US,D,20051031,000000,5.77232,6.033,5.75766,5.99706,371244.9782654,0
+HCSG.US,D,20051101,000000,5.95326,6.08378,5.91742,5.99706,435182.06557794,0
+HCSG.US,D,20051102,000000,5.95326,6.25744,5.95326,6.25035,288625.74826192,0
+HCSG.US,D,20051103,000000,6.28658,6.30824,6.00387,6.0765,390501.02502693,0
+HCSG.US,D,20051104,000000,6.04766,6.14167,5.93161,6.12001,291502.57284854,0
+HCSG.US,D,20051107,000000,6.2214,6.31551,6.19974,6.27929,530943.69879814,0
+HCSG.US,D,20051108,000000,6.29376,6.33737,6.19974,6.30094,470302.90777474,0
+HCSG.US,D,20051109,000000,6.35903,6.3735,6.25744,6.27201,326683.93583823,0
+HCSG.US,D,20051110,000000,6.31551,6.33737,6.09116,6.30094,441840.39625884,0
+HCSG.US,D,20051111,000000,6.27929,6.3806,6.20693,6.35184,192546.90260997,0
+HCSG.US,D,20051114,000000,6.34437,6.46013,6.27929,6.45323,263087.01712024,0
+HCSG.US,D,20051115,000000,6.45323,6.45323,6.28658,6.29376,425237.87322738,0
+HCSG.US,D,20051116,000000,6.26482,6.28658,6.10573,6.23588,328944.07441445,0
+HCSG.US,D,20051117,000000,6.26482,6.3735,6.2214,6.3735,154281.0661063,0
+HCSG.US,D,20051118,000000,6.40215,6.53987,6.34437,6.51073,443311.67760348,0
+HCSG.US,D,20051121,000000,6.52558,6.61989,6.44576,6.58347,284614.68053939,0
+HCSG.US,D,20051122,000000,6.52558,6.87317,6.51073,6.80053,812533.38315452,0
+HCSG.US,D,20051123,000000,6.75723,6.87317,6.72847,6.75023,604265.68285791,0
+HCSG.US,D,20051125,000000,6.75023,6.78636,6.66339,6.76479,61203.217012605,0
+HCSG.US,D,20051128,000000,6.72847,6.78636,6.61231,6.75723,384657.63812628,0
+HCSG.US,D,20051129,000000,6.77916,6.83686,6.69924,6.721,347434.22010721,0
+HCSG.US,D,20051130,000000,6.721,6.96,6.7138,6.83686,563862.83628773,0
+HCSG.US,D,20051201,000000,6.77916,6.89493,6.77916,6.85152,596148.59237574,0
+HCSG.US,D,20051202,000000,6.88774,6.96,6.7138,6.84424,377057.06130765,0
+HCSG.US,D,20051205,000000,6.80053,6.86599,6.69924,6.86599,167499.64204512,0
+HCSG.US,D,20051206,000000,6.9094,6.94583,6.8082,6.83686,369958.38968531,0
+HCSG.US,D,20051207,000000,6.83686,6.9094,6.80053,6.90193,205840.60780894,0
+HCSG.US,D,20051208,000000,6.91669,6.92397,6.76479,6.86599,334094.60258258,0
+HCSG.US,D,20051209,000000,6.88774,6.88774,6.75723,6.79363,223610.76475859,0
+HCSG.US,D,20051212,000000,6.77916,6.80053,6.46013,6.69204,432370.97909396,0
+HCSG.US,D,20051213,000000,6.74284,6.75023,6.62688,6.66339,367231.82361899,0
+HCSG.US,D,20051214,000000,6.69924,6.75723,6.5691,6.60503,420421.25288213,0
+HCSG.US,D,20051215,000000,6.55463,6.59793,6.43895,6.50392,400225.04690676,0
+HCSG.US,D,20051216,000000,6.49674,6.59076,6.38807,6.40215,994944.09641575,0
+HCSG.US,D,20051219,000000,6.3735,6.43895,6.27929,6.39525,290100.15999238,0
+HCSG.US,D,20051220,000000,6.40215,6.59793,6.35184,6.53277,220481.4223809,0
+HCSG.US,D,20051221,000000,6.48927,6.64883,6.48217,6.63407,526544.46323152,0
+HCSG.US,D,20051222,000000,6.68487,6.721,6.5691,6.721,147643.60466433,0
+HCSG.US,D,20051223,000000,6.75723,6.90193,6.7138,6.86599,338608.61896333,0
+HCSG.US,D,20051227,000000,6.92397,6.92397,6.55463,6.55463,269213.18220841,0
+HCSG.US,D,20051228,000000,6.66339,6.77916,6.48927,6.77169,116538.00403784,0
+HCSG.US,D,20051229,000000,6.721,6.83686,6.6702,6.75023,166484.35357112,0
+HCSG.US,D,20051230,000000,6.75723,6.75723,6.50392,6.66339,209540.72387138,0
+HCSG.US,D,20060103,000000,6.61989,6.88774,6.51821,6.78636,625108.83524014,0
+HCSG.US,D,20060104,000000,6.73547,7.0107,6.70662,6.95263,469937.69609344,0
+HCSG.US,D,20060105,000000,6.90193,7.0107,6.8082,6.94583,343042.2887742,0
+HCSG.US,D,20060106,000000,6.93126,6.94583,6.82976,6.9094,216910.69559983,0
+HCSG.US,D,20060109,000000,6.88774,6.88774,6.49674,6.53277,756786.42866039,0
+HCSG.US,D,20060110,000000,6.40215,6.43128,5.94598,6.25035,1676336.2255906,0
+HCSG.US,D,20060111,000000,6.25035,6.46013,6.2214,6.43895,569933.69789272,0
+HCSG.US,D,20060112,000000,6.47489,6.47489,6.28658,6.3806,346530.5820615,0
+HCSG.US,D,20060113,000000,6.43128,6.43128,6.35184,6.38807,113855.26337328,0
+HCSG.US,D,20060117,000000,6.40215,6.40215,6.12001,6.2284,202258.40294645,0
+HCSG.US,D,20060118,000000,6.1341,6.25744,6.11273,6.25035,365876.36655043,0
+HCSG.US,D,20060119,000000,6.11273,6.30094,6.11273,6.2284,190665.54072034,0
+HCSG.US,D,20060120,000000,6.26482,6.29376,6.06932,6.12739,373367.37986467,0
+HCSG.US,D,20060123,000000,6.1779,6.1779,5.9822,5.99706,284247.38193422,0
+HCSG.US,D,20060124,000000,5.98958,6.06932,5.94598,5.99706,406455.55818958,0
+HCSG.US,D,20060125,000000,6.01134,6.17051,5.77232,6.04008,913752.32235515,0
+HCSG.US,D,20060126,000000,6.10573,6.14167,6.033,6.10573,448188.81874162,0
+HCSG.US,D,20060127,000000,6.15614,6.17051,6.0258,6.04008,717177.65663152,0
+HCSG.US,D,20060130,000000,6.01134,6.2214,5.90266,6.21422,1134731.4760845,0
+HCSG.US,D,20060131,000000,6.19974,6.54734,6.14914,6.30094,680455.10034679,0
+HCSG.US,D,20060201,000000,6.27201,6.4171,6.27201,6.3735,321817.22931954,0
+HCSG.US,D,20060202,000000,6.33737,6.38807,6.15614,6.1779,411179.31042159,0
+HCSG.US,D,20060203,000000,6.15614,6.34437,6.12001,6.30094,269800.65128431,0
+HCSG.US,D,20060206,000000,6.29376,6.35903,6.24297,6.34437,154306.10919301,0
+HCSG.US,D,20060207,000000,6.35184,6.43895,6.27929,6.35184,284898.50218886,0
+HCSG.US,D,20060208,000000,6.35184,6.45323,6.24297,6.35184,207032.24135189,0
+HCSG.US,D,20060209,000000,6.31551,6.43128,6.27929,6.30824,153229.25646418,0
+HCSG.US,D,20060210,000000,6.32271,6.38807,6.27929,6.36631,151836.23476554,0
+HCSG.US,D,20060213,000000,6.31551,6.4171,6.29376,6.30824,230503.87437746,0
+HCSG.US,D,20060214,000000,6.28658,6.4241,6.01862,6.10573,707249.11621015,0
+HCSG.US,D,20060215,000000,6.11273,6.24297,6.0258,6.08378,622074.44789959,0
+HCSG.US,D,20060216,000000,6.04766,6.35903,6.0258,6.34437,484515.90294861,0
+HCSG.US,D,20060217,000000,6.38807,6.39525,6.033,6.08378,383563.04654435,0
+HCSG.US,D,20060221,000000,6.09816,6.1341,5.96064,6.00387,371569.49493077,0
+HCSG.US,D,20060222,000000,6.0258,6.21422,5.96784,6.09116,452309.44996853,0
+HCSG.US,D,20060223,000000,6.06193,6.14167,6.033,6.05465,333389.22230672,0
+HCSG.US,D,20060224,000000,6.0765,6.08378,5.9822,6.0765,539640.95412259,0
+HCSG.US,D,20060227,000000,6.04008,6.25035,6.04008,6.15614,710942.97150092,0
+HCSG.US,D,20060228,000000,6.09816,6.14167,5.90995,5.93888,537486.20520299,0
+HCSG.US,D,20060301,000000,5.98958,6.19974,5.97501,6.18517,356660.51063855,0
+HCSG.US,D,20060302,000000,6.20693,6.20693,6.033,6.11273,239067.56657275,0
+HCSG.US,D,20060303,000000,6.04766,6.08378,5.80884,5.89547,432171.67786216,0
+HCSG.US,D,20060306,000000,5.8881,5.99706,5.76533,5.90266,394349.31268578,0
+HCSG.US,D,20060307,000000,5.8881,5.96784,5.85197,5.85954,191706.91574299,0
+HCSG.US,D,20060308,000000,5.83021,6.04766,5.75085,5.93888,283982.34259979,0
+HCSG.US,D,20060309,000000,5.93888,6.05465,5.90995,5.96784,369833.17425172,0
+HCSG.US,D,20060310,000000,5.9822,6.1341,5.89547,6.11273,793710.3731008,0
+HCSG.US,D,20060313,000000,6.12001,6.34437,6.11273,6.19265,832676.3725706,0
+HCSG.US,D,20060314,000000,6.17051,6.26482,6.14167,6.24297,619839.35241008,0
+HCSG.US,D,20060315,000000,6.21422,6.40215,6.20693,6.34437,669338.05676831,0
+HCSG.US,D,20060316,000000,6.35903,6.51073,6.35903,6.46013,615644.63538498,0
+HCSG.US,D,20060317,000000,6.49674,6.62688,6.43895,6.60503,864234.8356819,0
+HCSG.US,D,20060320,000000,6.60503,6.74284,6.52558,6.7138,347119.09459934,0
+HCSG.US,D,20060321,000000,6.721,6.75023,6.44576,6.48927,419808.7407195,0
+HCSG.US,D,20060322,000000,6.45323,6.54734,6.3735,6.40215,385126.15254027,0
+HCSG.US,D,20060323,000000,6.3735,6.46771,6.31551,6.46771,307486.3229457,0
+HCSG.US,D,20060324,000000,6.47489,6.53277,6.40215,6.50392,248659.06878538,0
+HCSG.US,D,20060327,000000,6.51821,6.61989,6.47489,6.61231,440715.54428047,0
+HCSG.US,D,20060328,000000,6.57619,6.64145,6.53277,6.61989,189747.29420739,0
+HCSG.US,D,20060329,000000,6.6702,6.75723,6.59076,6.75723,512412.85808947,0
+HCSG.US,D,20060330,000000,6.76479,6.76479,6.69924,6.75723,347273.52696743,0
+HCSG.US,D,20060331,000000,6.74284,6.87317,6.72847,6.87317,648440.64436487,0
+HCSG.US,D,20060403,000000,6.87317,6.89493,6.61989,6.69924,365360.89634883,0
+HCSG.US,D,20060404,000000,6.6702,6.74284,6.59793,6.721,290344.33008787,0
+HCSG.US,D,20060405,000000,6.72847,6.74284,6.66339,6.74284,179757.18953117,0
+HCSG.US,D,20060406,000000,6.69204,6.82248,6.67777,6.80053,219812.56327316,0
+HCSG.US,D,20060407,000000,6.80053,6.82248,6.54734,6.65573,267252.51721084,0
+HCSG.US,D,20060410,000000,6.6702,6.75723,6.63407,6.73547,1045987.1244549,0
+HCSG.US,D,20060411,000000,6.721,6.75023,6.69924,6.73547,476156.72929484,0
+HCSG.US,D,20060412,000000,6.75023,6.75723,6.69204,6.75723,357571.45291788,0
+HCSG.US,D,20060413,000000,6.72847,6.85152,6.7138,6.83686,278337.213469,0
+HCSG.US,D,20060417,000000,6.81519,6.85861,6.75723,6.8082,973586.51729389,0
+HCSG.US,D,20060418,000000,6.85861,6.92397,6.79363,6.86599,1445509.9214715,0
+HCSG.US,D,20060419,000000,6.82248,6.97466,6.82248,6.91669,841031.37237659,0
+HCSG.US,D,20060420,000000,6.88774,7.25728,6.88774,7.24953,926033.86946597,0
+HCSG.US,D,20060421,000000,7.31516,7.31516,7.08334,7.21339,476812.02339727,0
+HCSG.US,D,20060424,000000,7.17007,7.17007,6.97466,6.98176,411689.56331346,0
+HCSG.US,D,20060425,000000,6.97466,7.06887,6.9094,6.98176,356323.47242982,0
+HCSG.US,D,20060426,000000,6.95263,7.06887,6.79363,6.91669,225329.34658455,0
+HCSG.US,D,20060427,000000,6.88774,7.11247,6.72847,7.0611,540387.02941438,0
+HCSG.US,D,20060428,000000,7.02479,7.25728,6.85152,6.87317,708555.53056723,0
+HCSG.US,D,20060501,000000,6.88056,6.96719,6.73547,6.75723,240982.31924466,0
+HCSG.US,D,20060502,000000,6.75023,7.00351,6.43895,6.9094,414200.13275684,0
+HCSG.US,D,20060503,000000,6.9094,6.98923,6.80053,6.93834,235976.83228708,0
+HCSG.US,D,20060504,000000,6.95263,7.00351,6.89493,6.98176,152776.39397939,0
+HCSG.US,D,20060505,000000,7.00351,7.04664,6.93126,6.95263,415313.5066538,0
+HCSG.US,D,20060508,000000,6.92397,6.92397,6.84424,6.85152,164220.04114714,0
+HCSG.US,D,20060509,000000,6.85861,6.89493,6.85152,6.85152,246809.01075416,0
+HCSG.US,D,20060510,000000,6.85152,6.91669,6.8082,6.83686,192756.63846121,0
+HCSG.US,D,20060511,000000,6.82976,6.91669,6.66339,6.721,264488.38651446,0
+HCSG.US,D,20060512,000000,6.68487,6.69924,6.36631,6.49674,346851.96834103,0
+HCSG.US,D,20060515,000000,6.43128,6.67777,6.38807,6.57619,282075.93762345,0
+HCSG.US,D,20060516,000000,6.59076,6.6702,6.45323,6.56171,234173.73004345,0
+HCSG.US,D,20060517,000000,6.50392,6.68487,6.40215,6.62688,376061.59861065,0
+HCSG.US,D,20060518,000000,6.62688,6.88774,6.51821,6.63407,548944.46083799,0
+HCSG.US,D,20060519,000000,6.59076,6.85861,6.40215,6.63407,271919.92249775,0
+HCSG.US,D,20060522,000000,6.59793,6.77169,6.40215,6.67777,588954.96571628,0
+HCSG.US,D,20060523,000000,6.721,6.82248,6.4171,6.4171,437966.02205132,0
+HCSG.US,D,20060524,000000,6.39525,6.52558,6.25744,6.47489,514374.56654897,0
+HCSG.US,D,20060525,000000,6.54734,6.79363,6.54734,6.70662,575975.34256321,0
+HCSG.US,D,20060526,000000,6.72847,6.74284,6.59076,6.70662,382646.88695528,0
+HCSG.US,D,20060530,000000,6.72847,6.77916,6.52558,6.52558,413890.2245587,0
+HCSG.US,D,20060531,000000,6.53277,6.66339,6.49674,6.53987,479445.72135035,0
+HCSG.US,D,20060601,000000,6.54734,6.65573,6.48927,6.57619,414871.07878846,0
+HCSG.US,D,20060602,000000,6.61989,6.61989,6.48927,6.48927,486834.47539383,0
+HCSG.US,D,20060605,000000,6.48927,6.53277,6.31551,6.3735,704108.29575106,0
+HCSG.US,D,20060606,000000,6.40215,6.51821,6.32271,6.45323,427319.57981073,0
+HCSG.US,D,20060607,000000,6.43895,6.58347,6.3806,6.40215,474903.53149705,0
+HCSG.US,D,20060608,000000,6.3806,6.45323,6.31551,6.43128,629115.72911487,0
+HCSG.US,D,20060609,000000,6.43895,6.46771,6.30824,6.32998,553537.78032667,0
+HCSG.US,D,20060612,000000,6.34437,6.40215,6.12001,6.12001,366321.9248016,0
+HCSG.US,D,20060613,000000,6.11273,6.43128,6.11273,6.2284,385906.66207629,0
+HCSG.US,D,20060614,000000,6.20693,6.25744,6.14914,6.20693,288301.23159654,0
+HCSG.US,D,20060615,000000,6.25744,6.53277,6.23588,6.43895,927056.46217359,0
+HCSG.US,D,20060616,000000,6.43895,6.46771,6.29376,6.32998,1357231.997332,0
+HCSG.US,D,20060619,000000,6.32998,6.33737,6.21422,6.27201,254903.1450735,0
+HCSG.US,D,20060620,000000,6.30094,6.35903,6.23588,6.27929,289950.94493403,0
+HCSG.US,D,20060621,000000,6.25035,6.3735,6.25035,6.35184,442873.42358593,0
+HCSG.US,D,20060622,000000,6.31551,6.38807,6.26482,6.34437,460021.67721543,0
+HCSG.US,D,20060623,000000,6.30824,6.35903,6.19974,6.31551,528744.08101483,0
+HCSG.US,D,20060626,000000,6.33737,6.46013,6.30824,6.35903,381532.46959638,0
+HCSG.US,D,20060627,000000,6.34437,6.3806,6.23588,6.30094,471550.8882628,0
+HCSG.US,D,20060628,000000,6.32271,6.32998,6.12001,6.31551,407794.319867,0
+HCSG.US,D,20060629,000000,6.30094,6.56171,6.25744,6.55463,689519.65427642,0
+HCSG.US,D,20060630,000000,6.57619,6.82976,6.36631,6.74284,1281439.0953828,0
+HCSG.US,D,20060703,000000,6.7138,6.73547,6.59793,6.6702,183645.12874399,0
+HCSG.US,D,20060705,000000,6.58347,6.61989,6.40215,6.43128,509417.07884094,0
+HCSG.US,D,20060706,000000,6.43895,6.48217,6.40215,6.43895,377274.10139253,0
+HCSG.US,D,20060707,000000,6.43895,6.54734,6.36631,6.40973,335585.7097042,0
+HCSG.US,D,20060710,000000,6.43895,6.46771,6.34437,6.40215,322131.31136546,0
+HCSG.US,D,20060711,000000,6.3806,6.54734,6.27929,6.52558,495077.82477153,0
+HCSG.US,D,20060712,000000,6.49674,6.49674,6.3735,6.3806,374663.35960227,0
+HCSG.US,D,20060713,000000,6.34437,6.34437,6.1341,6.20693,943749.7663944,0
+HCSG.US,D,20060714,000000,6.1779,6.43128,6.17051,6.3735,459088.82223522,0
+HCSG.US,D,20060717,000000,6.34437,6.53277,6.34437,6.4171,616854.00778102,0
+HCSG.US,D,20060718,000000,6.46013,6.50392,6.20693,6.49674,468726.2367735,0
+HCSG.US,D,20060719,000000,6.47489,7.13413,6.46013,6.92397,1336699.7966098,0
+HCSG.US,D,20060720,000000,6.82248,6.98176,6.59076,6.60503,610715.32114951,0
+HCSG.US,D,20060721,000000,6.56171,6.64145,6.39525,6.59076,828490.00324108,0
+HCSG.US,D,20060724,000000,6.64145,6.75023,6.5691,6.62688,671458.37144368,0
+HCSG.US,D,20060725,000000,6.61231,6.73547,6.57619,6.70662,481022.39235158,0
+HCSG.US,D,20060726,000000,6.66339,6.73547,6.5691,6.70662,423964.8496526,0
+HCSG.US,D,20060727,000000,6.74284,6.85861,6.69204,6.75023,557726.2365801,0
+HCSG.US,D,20060728,000000,6.77916,6.96719,6.77916,6.88774,624334.5864758,0
+HCSG.US,D,20060731,000000,6.82248,6.98923,6.79363,6.95263,309915.50235726,0
+HCSG.US,D,20060801,000000,6.89493,7.00351,6.81519,7.00351,495264.60445996,0
+HCSG.US,D,20060802,000000,6.98176,7.00351,6.90193,6.97466,358644.13179893,0
+HCSG.US,D,20060803,000000,6.90193,6.98923,6.84424,6.94583,299272.19050251,0
+HCSG.US,D,20060804,000000,7.02479,7.08334,6.77916,6.93126,311503.6514399,0
+HCSG.US,D,20060807,000000,6.88774,6.92397,6.79363,6.8082,344736.87097539,0
+HCSG.US,D,20060808,000000,6.85861,6.88774,6.59793,6.61989,473229.81853479,0
+HCSG.US,D,20060809,000000,6.69204,6.69204,6.40973,6.50392,643830.62948504,0
+HCSG.US,D,20060810,000000,6.43128,6.68487,6.4171,6.66339,616331.23334581,0
+HCSG.US,D,20060811,000000,6.6702,6.6702,6.44576,6.50392,365453.76446207,0
+HCSG.US,D,20060814,000000,6.53277,6.5691,6.45323,6.53987,569022.75561339,0
+HCSG.US,D,20060815,000000,6.60503,6.63407,6.46013,6.59076,323889.54474538,0
+HCSG.US,D,20060816,000000,6.65573,6.93126,6.5691,6.92397,432992.88241409,0
+HCSG.US,D,20060817,000000,6.88774,6.93126,6.82976,6.87317,407607.54017857,0
+HCSG.US,D,20060818,000000,6.9094,6.9094,6.72847,6.83686,274093.4537324,0
+HCSG.US,D,20060821,000000,6.76479,6.82248,6.65573,6.73547,145380.33570227,0
+HCSG.US,D,20060822,000000,6.70662,6.82248,6.68487,6.81519,139556.77457862,0
+HCSG.US,D,20060823,000000,6.8082,6.82248,6.64883,6.75723,355638.96139287,0
+HCSG.US,D,20060824,000000,6.75723,6.86599,6.63407,6.85152,581857.33755587,0
+HCSG.US,D,20060825,000000,6.85152,6.92397,6.75723,6.89493,235776.48759334,0
+HCSG.US,D,20060828,000000,6.95263,7.07577,6.83686,7.03246,275663.86396195,0
+HCSG.US,D,20060829,000000,7.07577,7.33663,6.98176,7.32916,592317.00010804,0
+HCSG.US,D,20060830,000000,7.28603,7.35819,7.27866,7.32916,350640.77866893,0
+HCSG.US,D,20060831,000000,7.36576,7.38043,7.28603,7.3004,363017.28081689,0
+HCSG.US,D,20060901,000000,7.32916,7.43803,7.28603,7.38724,541316.75400874,0
+HCSG.US,D,20060905,000000,7.41647,7.48173,7.32216,7.43803,380615.26654537,0
+HCSG.US,D,20060906,000000,7.41647,7.41647,7.17007,7.17007,322420.35032464,0
+HCSG.US,D,20060907,000000,7.11937,7.24291,7.08334,7.15579,624107.11177146,0
+HCSG.US,D,20060908,000000,7.15579,7.18474,7.08334,7.17007,184922.32616657,0
+HCSG.US,D,20060911,000000,7.26418,7.26418,7.11247,7.21339,303514.90677716,0
+HCSG.US,D,20060912,000000,7.23505,7.61896,7.22106,7.53223,910764.89080219,0
+HCSG.US,D,20060913,000000,7.57602,7.65529,7.48863,7.59721,350634.51789725,0
+HCSG.US,D,20060914,000000,7.56166,7.59022,7.35819,7.38043,324324.66837709,0
+HCSG.US,D,20060915,000000,7.43803,7.51776,7.29323,7.38724,1025742.9192299,0
+HCSG.US,D,20060918,000000,7.34392,7.41647,7.22106,7.29323,301970.58309627,0
+HCSG.US,D,20060919,000000,7.24291,7.55419,7.19892,7.50319,1332174.3021478,0
+HCSG.US,D,20060920,000000,7.6114,7.91528,7.50319,7.85749,1588247.1680632,0
+HCSG.US,D,20060921,000000,7.91528,8.08348,7.75725,7.95315,684262.69298973,0
+HCSG.US,D,20060922,000000,7.95315,7.96722,7.72707,7.93149,563449.6253569,0
+HCSG.US,D,20060925,000000,7.84322,8.07572,7.67656,8.05309,1374903.0253968,0
+HCSG.US,D,20060926,000000,8.05309,8.27764,8.05309,8.22109,1344977.5802319,0
+HCSG.US,D,20060927,000000,8.22866,8.29163,8.14001,8.19829,927906.88366001,0
+HCSG.US,D,20060928,000000,8.26461,8.31338,8.06824,8.16934,967685.73998618,0
+HCSG.US,D,20060929,000000,8.13312,8.24199,8.05309,8.09679,922443.31690791,0
+HCSG.US,D,20061002,000000,8.06824,8.19829,7.92352,7.9748,437988.97821415,0
+HCSG.US,D,20061003,000000,7.93886,8.06076,7.88712,7.98821,485706.49302962,0
+HCSG.US,D,20061004,000000,7.99502,8.19829,7.90791,8.17691,426185.33667484,0
+HCSG.US,D,20061005,000000,8.20634,8.53898,8.16216,8.50132,637119.08224487,0
+HCSG.US,D,20061006,000000,8.50132,8.50132,8.25675,8.32153,648914.37608859,0
+HCSG.US,D,20061009,000000,8.37328,8.47103,8.18468,8.43222,658867.95959669,0
+HCSG.US,D,20061010,000000,8.43222,8.4649,8.29757,8.37328,264197.26063136,0
+HCSG.US,D,20061011,000000,8.37328,8.52394,8.30562,8.35038,527328.10315337,0
+HCSG.US,D,20061012,000000,8.35038,8.54636,8.35038,8.49432,450051.3983162,0
+HCSG.US,D,20061013,000000,8.53198,8.53198,8.25675,8.34358,744392.18765933,0
+HCSG.US,D,20061016,000000,8.37328,8.6398,8.37328,8.57664,397018.48834504,0
+HCSG.US,D,20061017,000000,8.48694,8.74321,8.44535,8.52394,416046.01694027,0
+HCSG.US,D,20061018,000000,8.619,8.83464,8.57664,8.64603,728990.68932834,0
+HCSG.US,D,20061019,000000,8.65388,8.93841,8.61364,8.93181,518374.15619008,0
+HCSG.US,D,20061020,000000,8.97321,9.04326,8.93181,8.94504,516321.66654123,0
+HCSG.US,D,20061023,000000,8.94504,9.05083,8.88677,9.02611,496563.71458342,0
+HCSG.US,D,20061024,000000,9.05083,9.05083,8.68034,8.81432,1111058.4549034,0
+HCSG.US,D,20061025,000000,8.93841,8.93841,8.71311,8.925,400529.73779516,0
+HCSG.US,D,20061026,000000,8.82725,9.05937,8.82725,9.03847,547943.78083124,0
+HCSG.US,D,20061027,000000,9.05937,9.11005,8.80971,8.856,407496.93321223,0
+HCSG.US,D,20061030,000000,8.84124,9.0032,8.78652,9.0032,315933.14740298,0
+HCSG.US,D,20061031,000000,9.03847,9.03847,8.57664,8.74971,568033.55368807,0
+HCSG.US,D,20061101,000000,8.62522,8.88677,8.62522,8.72864,911235.49214009,0
+HCSG.US,D,20061102,000000,8.68838,8.77914,8.51579,8.51579,705112.10614364,0
+HCSG.US,D,20061103,000000,8.57664,8.6398,8.55345,8.61364,507599.36813006,0
+HCSG.US,D,20061106,000000,8.66941,8.80971,8.61364,8.77914,430846.48119005,0
+HCSG.US,D,20061107,000000,8.68838,8.88677,8.68034,8.74321,400395.13120405,0
+HCSG.US,D,20061108,000000,8.68034,8.72048,8.58479,8.68838,539912.25422869,0
+HCSG.US,D,20061109,000000,8.68838,8.68838,8.13312,8.31338,1429133.8296825,0
+HCSG.US,D,20061110,000000,8.34358,8.37328,8.15535,8.37328,1002979.7968661,0
+HCSG.US,D,20061113,000000,8.37328,8.37941,8.21401,8.35766,586938.99723555,0
+HCSG.US,D,20061114,000000,8.25675,8.39542,8.22109,8.34358,465032.38148274,0
+HCSG.US,D,20061115,000000,8.35766,8.37328,8.27764,8.37328,336276.48151281,0
+HCSG.US,D,20061116,000000,8.33485,8.45148,8.28463,8.33485,525309.00428681,0
+HCSG.US,D,20061117,000000,8.39542,8.45148,8.28463,8.37328,378303.99833377,0
+HCSG.US,D,20061120,000000,8.34358,8.37328,8.11232,8.24908,828955.38726923,0
+HCSG.US,D,20061121,000000,8.26461,8.37328,8.09029,8.17691,805080.97793231,0
+HCSG.US,D,20061122,000000,8.19158,8.19158,7.94643,8.11989,1047045.1948687,0
+HCSG.US,D,20061124,000000,8.04629,8.17691,8.04629,8.16216,266867.47975257,0
+HCSG.US,D,20061127,000000,8.11232,8.11232,7.95315,7.99502,621150.9840769,0
+HCSG.US,D,20061128,000000,7.96722,8.09679,7.93886,8.08348,483708.26340199,0
+HCSG.US,D,20061129,000000,8.09679,8.18468,8.09679,8.13312,397071.70490431,0
+HCSG.US,D,20061130,000000,8.09679,8.16934,8.03872,8.05309,533617.04830519,0
+HCSG.US,D,20061201,000000,8.03182,8.15535,7.93149,8.11232,699996.01221973,0
+HCSG.US,D,20061204,000000,8.11232,8.21401,8.06076,8.18468,488516.53605167,0
+HCSG.US,D,20061205,000000,8.23479,8.35038,8.19829,8.19829,378343.64988773,0
+HCSG.US,D,20061206,000000,8.19829,8.34358,8.19158,8.28463,265510.97922206,0
+HCSG.US,D,20061207,000000,8.31338,8.39542,8.27764,8.35766,556068.17554704,0
+HCSG.US,D,20061208,000000,8.35038,8.41804,8.25675,8.40328,335418.75579275,0
+HCSG.US,D,20061211,000000,8.37941,8.56859,8.37328,8.50132,533720.3510379,0
+HCSG.US,D,20061212,000000,8.52394,8.58479,8.27764,8.43864,742071.52829023,0
+HCSG.US,D,20061213,000000,8.49432,8.619,8.47103,8.619,603329.69749187,0
+HCSG.US,D,20061214,000000,8.64603,8.78652,8.63251,8.68034,397626.82665987,0
+HCSG.US,D,20061215,000000,8.68838,8.77914,8.67574,8.68838,747047.79831329,0
+HCSG.US,D,20061218,000000,8.67574,8.73592,8.6398,8.6398,794771.57390045,0
+HCSG.US,D,20061219,000000,8.63251,8.66941,8.59188,8.63251,312220.50979718,0
+HCSG.US,D,20061220,000000,8.66203,8.82725,8.66203,8.7708,449646.53508094,0
+HCSG.US,D,20061221,000000,8.7708,8.84124,8.72048,8.75691,302791.78764821,0
+HCSG.US,D,20061222,000000,8.74971,8.84862,8.71311,8.82725,329630.67237527,0
+HCSG.US,D,20061226,000000,8.83464,9.12634,8.77914,9.09721,449639.23084732,0
+HCSG.US,D,20061227,000000,9.08207,9.39852,9.08207,9.37744,1150679.7484755,0
+HCSG.US,D,20061228,000000,9.38415,9.42248,9.27107,9.33623,1242652.5713679,0
+HCSG.US,D,20061229,000000,9.31419,9.38415,9.31419,9.32281,367993.55083996,0
+HCSG.US,D,20070103,000000,9.36498,9.55952,9.36498,9.55952,1034355.6541366,0
+HCSG.US,D,20070104,000000,9.50011,9.52981,9.16277,9.2174,1271218.3856164,0
+HCSG.US,D,20070105,000000,9.2174,9.2174,8.55345,8.60635,1918691.7407568,0
+HCSG.US,D,20070108,000000,8.66203,8.74321,8.47103,8.69682,874024.59566436,0
+HCSG.US,D,20070109,000000,8.72048,8.73592,8.50755,8.70487,372948.95162411,0
+HCSG.US,D,20070110,000000,8.61364,8.72048,8.60635,8.72048,207078.15367753,0
+HCSG.US,D,20070111,000000,8.71311,8.84124,8.6398,8.70487,435801.88197419,0
+HCSG.US,D,20070112,000000,8.66941,8.87181,8.66941,8.86347,209186.99027151,0
+HCSG.US,D,20070116,000000,8.90824,9.0195,8.70487,8.72048,383556.78577267,0
+HCSG.US,D,20070117,000000,8.69682,8.7708,8.6398,8.69682,461601.47860251,0
+HCSG.US,D,20070118,000000,8.619,8.72048,8.52394,8.60635,338109.84415288,0
+HCSG.US,D,20070119,000000,8.56859,8.95807,8.55345,8.89328,415628.63216165,0
+HCSG.US,D,20070122,000000,8.925,8.95058,8.79381,8.856,526746.89484915,0
+HCSG.US,D,20070123,000000,8.84124,9.07547,8.83464,9.05937,948556.99558213,0
+HCSG.US,D,20070124,000000,9.08207,9.14168,9.03847,9.06788,251497.28527998,0
+HCSG.US,D,20070125,000000,9.08869,9.08869,8.87181,8.91667,266435.48650671,0
+HCSG.US,D,20070126,000000,8.99478,9.15415,8.86347,9.12634,321045.0674791,0
+HCSG.US,D,20070129,000000,9.12634,9.14743,9.01001,9.03847,244202.44281169,0
+HCSG.US,D,20070130,000000,9.03847,9.29406,8.94504,9.27873,755067.84683443,0
+HCSG.US,D,20070131,000000,9.23368,9.38415,9.14743,9.30652,843476.20371735,0
+HCSG.US,D,20070201,000000,9.32952,9.32952,8.96563,9.08869,670736.29577667,0
+HCSG.US,D,20070202,000000,9.08207,9.32952,9.07547,9.27873,331574.64198168,0
+HCSG.US,D,20070205,000000,9.32952,9.32952,9.12634,9.15415,261584.43191722,0
+HCSG.US,D,20070206,000000,9.15415,9.24807,9.06788,9.24135,267873.37706905,0
+HCSG.US,D,20070207,000000,9.27107,9.27107,9.09721,9.16277,237149.68351499,0
+HCSG.US,D,20070208,000000,9.12634,9.41481,9.09721,9.39277,259291.94602066,0
+HCSG.US,D,20070209,000000,9.39277,9.39277,9.08207,9.24135,337788.45787335,0
+HCSG.US,D,20070212,000000,9.19344,9.34198,9.08207,9.24807,303356.30056128,0
+HCSG.US,D,20070213,000000,9.24807,9.47327,9.19344,9.37168,589716.69293725,0
+HCSG.US,D,20070214,000000,9.43878,9.63237,9.38415,9.52407,449727.92511277,0
+HCSG.US,D,20070215,000000,9.49244,9.55952,9.41481,9.41481,516652.44397828,0
+HCSG.US,D,20070216,000000,9.41481,9.49244,9.27873,9.46848,317883.37778107,0
+HCSG.US,D,20070220,000000,9.41481,9.52407,9.41481,9.49244,702185.19538358,0
+HCSG.US,D,20070221,000000,9.49244,9.6199,9.43878,9.58924,2026379.1005641,0
+HCSG.US,D,20070222,000000,9.60361,9.67453,9.58924,9.65248,392201.86799979,0
+HCSG.US,D,20070223,000000,9.65248,9.69944,9.52981,9.62661,329707.88855931,0
+HCSG.US,D,20070226,000000,9.65248,9.69082,9.35731,9.37744,751554.51046041,0
+HCSG.US,D,20070227,000000,9.35731,9.42248,9.0032,9.0032,584462.8620364,0
+HCSG.US,D,20070228,000000,8.97321,9.13306,8.67574,9.02611,926838.37862676,0
+HCSG.US,D,20070301,000000,8.83464,9.27107,8.77914,9.13306,601266.77322355,0
+HCSG.US,D,20070302,000000,9.07547,9.14743,8.925,9.0195,680485.36074324,0
+HCSG.US,D,20070305,000000,8.97321,9.06788,8.87181,8.95807,752743.01361753,0
+HCSG.US,D,20070306,000000,8.91667,9.25668,8.89328,9.16948,800948.86862398,0
+HCSG.US,D,20070307,000000,9.18481,9.30077,9.03847,9.13306,697319.53232685,0
+HCSG.US,D,20070308,000000,9.19344,9.28639,9.12634,9.2174,477039.49810162,0
+HCSG.US,D,20070309,000000,9.32281,9.32281,9.14168,9.19631,287445.59280038,0
+HCSG.US,D,20070312,000000,9.2174,9.33623,9.16277,9.32952,305138.53356598,0
+HCSG.US,D,20070313,000000,9.26435,9.32952,9.03185,9.10392,646978.75417776,0
+HCSG.US,D,20070314,000000,9.08869,9.20973,8.91667,9.09721,545055.47816321,0
+HCSG.US,D,20070315,000000,9.11772,9.27873,9.08869,9.20973,346490.93050753,0
+HCSG.US,D,20070316,000000,9.20973,9.20973,8.93181,9.09721,967670.08805698,0
+HCSG.US,D,20070319,000000,9.14168,9.24135,8.99478,9.03847,389295.82647867,0
+HCSG.US,D,20070320,000000,9.05937,9.19344,8.93841,9.19344,321970.61822568,0
+HCSG.US,D,20070321,000000,9.20302,9.33623,8.99478,9.24807,424966.57312128,0
+HCSG.US,D,20070322,000000,9.30077,9.41481,9.18481,9.41481,477061.4108025,0
+HCSG.US,D,20070323,000000,9.38415,9.87384,9.35731,9.59691,1015824.813428,0
+HCSG.US,D,20070326,000000,9.65248,9.73199,9.43014,9.66782,618374.33183714,0
+HCSG.US,D,20070327,000000,9.6199,9.67453,9.34198,9.37744,492164.47901678,0
+HCSG.US,D,20070328,000000,9.33623,9.57582,9.17714,9.55952,1350145.847253,0
+HCSG.US,D,20070329,000000,9.65248,9.73199,9.15415,9.26435,606688.60149778,0
+HCSG.US,D,20070330,000000,9.28639,9.41481,9.07547,9.2174,643450.80933648,0
+HCSG.US,D,20070402,000000,9.17714,9.37744,9.16277,9.36498,347539.6097638,0
+HCSG.US,D,20070403,000000,9.38415,9.55952,9.35731,9.53748,406584.94747095,0
+HCSG.US,D,20070404,000000,9.50011,9.58157,9.37168,9.45507,776049.77965555,0
+HCSG.US,D,20070405,000000,9.45507,9.55952,9.32952,9.5164,815115.95147221,0
+HCSG.US,D,20070409,000000,9.54515,9.62661,9.47903,9.49244,568942.40904351,0
+HCSG.US,D,20070410,000000,9.50873,9.5164,9.37168,9.41481,527969.8322505,0
+HCSG.US,D,20070411,000000,9.4474,9.47327,9.30077,9.41481,598086.30121048,0
+HCSG.US,D,20070412,000000,9.38415,9.58924,9.32281,9.58157,435849.88122374,0
+HCSG.US,D,20070413,000000,9.6199,9.6199,9.47327,9.6199,1223481.0450241,0
+HCSG.US,D,20070416,000000,9.64673,9.81351,9.62661,9.67453,442139.8698375,0
+HCSG.US,D,20070417,000000,9.64673,9.64673,9.53748,9.59691,600358.96133005,0
+HCSG.US,D,20070418,000000,9.68315,9.95151,9.65248,9.74063,770995.24998649,0
+HCSG.US,D,20070419,000000,9.71957,9.74829,9.20302,9.2174,791295.8021565,0
+HCSG.US,D,20070420,000000,9.37168,9.55281,9.24135,9.50011,477552.88137932,0
+HCSG.US,D,20070423,000000,9.45507,9.53748,9.30652,9.32281,300664.1687392,0
+HCSG.US,D,20070424,000000,9.34965,9.47327,9.28639,9.38415,724939.97005187,0
+HCSG.US,D,20070425,000000,9.4474,9.55281,9.25668,9.47327,831649.60601522,0
+HCSG.US,D,20070426,000000,9.41481,9.41481,9.16277,9.25668,643888.0198921,0
+HCSG.US,D,20070427,000000,9.20973,9.30077,9.04326,9.08869,503266.91412801,0
+HCSG.US,D,20070430,000000,9.13306,9.16948,8.96563,9.01001,545477.03678961,0
+HCSG.US,D,20070501,000000,8.99478,9.11005,8.74321,9.05937,635946.23101694,0
+HCSG.US,D,20070502,000000,9.11772,9.29406,9.06788,9.25668,1126392.1282077,0
+HCSG.US,D,20070503,000000,9.24135,9.25668,9.07547,9.18481,507805.97359548,0
+HCSG.US,D,20070504,000000,9.19344,9.22602,9.01001,9.18481,381817.33470779,0
+HCSG.US,D,20070507,000000,9.14168,9.20973,9.12634,9.16948,560028.11363417,0
+HCSG.US,D,20070508,000000,9.15415,9.15415,8.90076,9.07547,325631.08273416,0
+HCSG.US,D,20070509,000000,9.03185,9.14743,9.01001,9.08207,337390.89887172,0
+HCSG.US,D,20070510,000000,9.04326,9.08207,8.86347,8.87181,442131.52214194,0
+HCSG.US,D,20070511,000000,8.84862,9.09721,8.75691,9.07547,764370.31008787,0
+HCSG.US,D,20070514,000000,9.05083,9.05083,8.68838,8.73592,544649.571466,0
+HCSG.US,D,20070515,000000,8.70487,8.74971,8.43864,8.53198,928779.21784733,0
+HCSG.US,D,20070516,000000,8.53898,8.64603,8.43864,8.60635,427839.22386011,0
+HCSG.US,D,20070517,000000,8.56859,8.70487,8.56859,8.67574,1137657.3433826,0
+HCSG.US,D,20070518,000000,8.71311,8.925,8.69682,8.856,532760.36604708,0
+HCSG.US,D,20070521,000000,8.86347,9.01001,8.78652,8.95807,716479.58058929,0
+HCSG.US,D,20070522,000000,8.93181,9.04326,8.91667,8.95058,417590.34062116,0
+HCSG.US,D,20070523,000000,8.97972,9.0195,8.84862,8.88015,605700.44303442,0
+HCSG.US,D,20070524,000000,8.86347,8.94504,8.73592,8.87181,966983.49009615,0
+HCSG.US,D,20070525,000000,8.88677,8.97321,8.80971,8.95058,679766.41546206,0
+HCSG.US,D,20070529,000000,8.96563,8.97972,8.83464,8.86347,685795.5385892,0
+HCSG.US,D,20070530,000000,8.80971,8.95058,8.80971,8.89328,852419.71606118,0
+HCSG.US,D,20070531,000000,8.88677,9.08207,8.856,8.97321,655480.8821182,0
+HCSG.US,D,20070601,000000,9.02611,9.27107,9.02611,9.27107,1314537.7083272,0
+HCSG.US,D,20070604,000000,9.25668,9.37744,9.13306,9.32281,901107.65048692,0
+HCSG.US,D,20070605,000000,9.25668,9.29406,9.08207,9.19631,733034.10437121,0
+HCSG.US,D,20070606,000000,9.14168,9.17714,8.97321,9.03847,477402.62285902,0
+HCSG.US,D,20070607,000000,8.98634,8.98634,8.72864,8.79381,501240.51102782,0
+HCSG.US,D,20070608,000000,8.76362,8.93841,8.71311,8.93181,365692.71724783,0
+HCSG.US,D,20070611,000000,8.88015,8.95807,8.80971,8.81432,366628.70261388,0
+HCSG.US,D,20070612,000000,8.74971,8.83464,8.63251,8.68838,731057.78744445,0
+HCSG.US,D,20070613,000000,8.68838,8.82725,8.68838,8.77914,351188.59619087,0
+HCSG.US,D,20070614,000000,8.7708,8.91667,8.7708,8.84124,787518.46991001,0
+HCSG.US,D,20070615,000000,8.95058,9.31419,8.89328,9.19631,1382192.6505553,0
+HCSG.US,D,20070618,000000,9.20302,9.24807,9.01001,9.07547,361283.04706174,0
+HCSG.US,D,20070619,000000,9.05083,9.18481,9.01001,9.13306,288452.53357879,0
+HCSG.US,D,20070620,000000,9.15415,9.15415,8.95807,8.98634,496915.36125939,0
+HCSG.US,D,20070621,000000,8.96563,9.05083,8.88677,9.0195,817693.30248018,0
+HCSG.US,D,20070622,000000,9.01001,9.09721,8.96563,9.03185,897895.87461546,0
+HCSG.US,D,20070625,000000,9.01001,9.30652,9.01001,9.15415,816032.11106128,0
+HCSG.US,D,20070626,000000,9.18481,9.50011,9.18481,9.40619,917830.17164224,0
+HCSG.US,D,20070627,000000,9.38415,9.56815,9.32952,9.55281,662970.85197049,0
+HCSG.US,D,20070628,000000,9.52981,9.65248,9.47327,9.6199,441945.78591545,0
+HCSG.US,D,20070629,000000,9.65248,9.65248,9.49244,9.49244,637187.95073334,0
+HCSG.US,D,20070702,000000,9.56815,9.6199,9.35731,9.55952,479997.71272008,0
+HCSG.US,D,20070703,000000,9.63907,9.95821,9.55281,9.8269,420636.20604312,0
+HCSG.US,D,20070705,000000,9.88447,10.1029,9.80585,10.0962,581138.39227472,0
+HCSG.US,D,20070706,000000,10.0962,10.0962,9.93812,9.98597,513512.66698112,0
+HCSG.US,D,20070709,000000,9.98597,10.0742,9.96589,10.0473,260934.35512452,0
+HCSG.US,D,20070710,000000,10.054,10.0809,9.91509,9.97356,463999.35415566,0
+HCSG.US,D,20070711,000000,9.99266,10.1096,9.86527,9.98597,554624.02421302,0
+HCSG.US,D,20070712,000000,10.0627,10.4143,9.98597,10.4076,720500.03946932,0
+HCSG.US,D,20070713,000000,10.4,10.4211,10.1959,10.2975,328013.30635811,0
+HCSG.US,D,20070716,000000,10.2975,10.4258,10.1671,10.3147,628293.48110099,0
+HCSG.US,D,20070717,000000,10.4211,10.7469,9.55952,9.68315,2638527.0949662,0
+HCSG.US,D,20070718,000000,9.76363,9.82117,9.40619,9.74829,1426094.2250323,0
+HCSG.US,D,20070719,000000,9.93812,10.0962,9.65248,9.69082,1125817.1806753,0
+HCSG.US,D,20070720,000000,9.66015,9.66782,9.27873,9.45507,1213779.979307,0
+HCSG.US,D,20070723,000000,9.47903,9.47903,9.23368,9.28639,906306.17790461,0
+HCSG.US,D,20070724,000000,9.27107,9.34965,9.01001,9.11005,1273090.3563485,0
+HCSG.US,D,20070725,000000,9.19344,9.48669,8.90076,9.47327,1898450.6659178,0
+HCSG.US,D,20070726,000000,9.37168,9.37168,8.91667,9.09721,1051111.5660743,0
+HCSG.US,D,20070727,000000,9.08869,9.18481,8.90076,8.95807,847520.66222214,0
+HCSG.US,D,20070730,000000,8.97321,9.10392,8.86347,9.03185,562794.33125446,0
+HCSG.US,D,20070731,000000,9.11005,9.11005,8.90076,8.925,715948.45845849,0
+HCSG.US,D,20070801,000000,8.88677,9.08207,8.76362,9.03185,986516.05427351,0
+HCSG.US,D,20070802,000000,9.06788,9.10392,8.90076,9.09721,729169.12132121,0
+HCSG.US,D,20070803,000000,9.10392,9.15415,8.89328,8.925,774804.92955332,0
+HCSG.US,D,20070806,000000,8.94504,10.1259,8.83464,10.0962,1596330.8677632,0
+HCSG.US,D,20070807,000000,10.0742,11.0038,9.87866,10.8772,2057513.9181251,0
+HCSG.US,D,20070808,000000,10.9366,11.8069,10.7843,11.1005,3452229.1555008,0
+HCSG.US,D,20070809,000000,10.8495,11.3267,10.8495,11.2626,4726815.8362808,0
+HCSG.US,D,20070810,000000,11.1389,11.2693,9.58157,10.0148,3122728.9158689,0
+HCSG.US,D,20070813,000000,10.3789,10.7622,9.36498,9.79818,1958491.4663219,0
+HCSG.US,D,20070814,000000,9.81351,9.87866,9.48669,9.55952,812813.03095619,0
+HCSG.US,D,20070815,000000,9.54515,9.72627,9.27873,9.30077,992316.65923435,0
+HCSG.US,D,20070816,000000,9.27107,10.0301,9.22602,10.0301,1485175.0404456,0
+HCSG.US,D,20070817,000000,10.3426,10.676,10.0301,10.4076,1237375.7843041,0
+HCSG.US,D,20070820,000000,10.4508,10.6118,10.2975,10.5035,629203.37991838,0
+HCSG.US,D,20070821,000000,9.91509,10.2505,9.86527,9.87384,821972.53992296,0
+HCSG.US,D,20070822,000000,9.98026,10.1192,9.63237,9.8269,793426.55145135,0
+HCSG.US,D,20070823,000000,9.88447,9.93044,9.54515,9.63907,722298.96786516,0
+HCSG.US,D,20070824,000000,9.66015,9.81351,9.53748,9.62661,576104.73184459,0
+HCSG.US,D,20070827,000000,9.66015,9.75596,9.55281,9.70802,553919.68739911,0
+HCSG.US,D,20070828,000000,9.65248,10.0378,9.59691,9.88447,850776.26349537,0
+HCSG.US,D,20070829,000000,9.93044,10.1959,9.80585,10.1613,492218.739038,0
+HCSG.US,D,20070830,000000,10.0473,10.2505,9.8269,10.0809,522421.74508072,0
+HCSG.US,D,20070831,000000,10.2505,10.4076,10.1613,10.3426,487823.67731915,0
+HCSG.US,D,20070904,000000,10.3339,10.6242,10.2342,10.4748,622999.99864617,0
+HCSG.US,D,20070905,000000,10.3636,10.5361,10.2342,10.3636,527892.61606646,0
+HCSG.US,D,20070906,000000,10.4422,10.5207,10.1892,10.4671,349794.53103029,0
+HCSG.US,D,20070907,000000,10.3147,10.4211,10.0473,10.2179,362639.54759224,0
+HCSG.US,D,20070910,000000,10.2629,10.5035,10.0685,10.2629,323047.47095452,0
+HCSG.US,D,20070911,000000,10.3282,10.7325,10.3061,10.7173,664103.0081825,0
+HCSG.US,D,20070912,000000,10.6904,11.0603,10.5082,10.5965,855052.37055231,0
+HCSG.US,D,20070913,000000,10.6635,10.7689,10.4335,10.4671,731388.5648815,0
+HCSG.US,D,20070914,000000,10.4,10.4748,10.1613,10.4335,486101.96510735,0
+HCSG.US,D,20070917,000000,10.3933,10.4508,10.2035,10.2859,866738.10089165,0
+HCSG.US,D,20070918,000000,10.3789,11.0382,10.3426,10.7843,830443.364005,0
+HCSG.US,D,20070919,000000,10.8437,10.8648,10.5888,10.6319,870492.47697532,0
+HCSG.US,D,20070920,000000,10.6242,10.6962,10.4211,10.5447,446408.67266082,0
+HCSG.US,D,20070921,000000,10.6492,10.8149,10.3933,10.4,826517.86016211,0
+HCSG.US,D,20070924,000000,10.4211,10.6406,10.3282,10.3636,395953.11369761,0
+HCSG.US,D,20070925,000000,10.3282,10.3282,10.0627,10.1671,367335.1263517,0
+HCSG.US,D,20070926,000000,10.2342,10.4594,10.0301,10.1613,404218.3757762,0
+HCSG.US,D,20070927,000000,10.2342,10.2342,10.054,10.1469,646970.40648218,0
+HCSG.US,D,20070928,000000,10.1192,10.2926,9.73199,9.78381,525594.91286017,0
+HCSG.US,D,20071001,000000,9.78381,10.1192,9.78381,10.0003,638536.10356827,0
+HCSG.US,D,20071002,000000,9.99266,10.3789,9.99266,10.2418,376528.02610075,0
+HCSG.US,D,20071003,000000,10.1402,10.3703,9.91509,9.98026,495323.03832896,0
+HCSG.US,D,20071004,000000,10.0148,10.1892,9.84321,10.1738,464558.64975901,0
+HCSG.US,D,20071005,000000,10.3061,10.6175,10.2629,10.5361,468807.62680534,0
+HCSG.US,D,20071008,000000,10.4978,10.8005,10.4671,10.5149,455857.22058678,0
+HCSG.US,D,20071009,000000,10.5207,10.7173,10.3426,10.5888,1105970.534452,0
+HCSG.US,D,20071010,000000,10.5447,10.6962,10.4076,10.6406,737709.85735366,0
+HCSG.US,D,20071011,000000,10.7114,10.9712,10.5207,10.5207,541534.83755558,0
+HCSG.US,D,20071012,000000,10.5207,10.8696,10.5035,10.8005,343114.2876485,0
+HCSG.US,D,20071015,000000,10.8562,10.9798,10.5207,10.5965,873453.82197961,0
+HCSG.US,D,20071016,000000,10.6175,10.7929,9.96589,10.0301,1357968.6814662,0
+HCSG.US,D,20071017,000000,10.1892,10.6242,9.89983,10.0003,1844470.2924992,0
+HCSG.US,D,20071018,000000,9.95821,10.1892,9.91509,10.0962,1318509.1244957,0
+HCSG.US,D,20071019,000000,10.0962,10.1259,9.69082,9.71957,605959.22159716,0
+HCSG.US,D,20071022,000000,9.65248,9.67453,9.36498,9.63237,934379.47811444,0
+HCSG.US,D,20071023,000000,9.74063,10.0301,9.73199,9.77032,1351514.8693269,0
+HCSG.US,D,20071024,000000,9.71482,10.3789,9.71482,10.2102,1477619.3324906,0
+HCSG.US,D,20071025,000000,10.2179,10.4978,10.0809,10.3559,516816.26750388,0
+HCSG.US,D,20071026,000000,10.4833,10.6683,10.3501,10.5649,364437.43252614,0
+HCSG.US,D,20071029,000000,10.6492,10.6492,10.2505,10.2859,484313.47133098,0
+HCSG.US,D,20071030,000000,10.2179,10.561,10.1469,10.4978,435153.89210539,0
+HCSG.US,D,20071031,000000,10.5524,10.6406,10.2035,10.6041,446402.41188914,0
+HCSG.US,D,20071101,000000,10.4422,10.5649,9.87384,9.93044,750076.96834412,0
+HCSG.US,D,20071102,000000,10.0301,10.2629,9.74829,10.1259,496535.54111085,0
+HCSG.US,D,20071105,000000,9.94383,10.0003,9.64673,9.8269,589525.73940104,0
+HCSG.US,D,20071106,000000,9.8269,9.96589,9.61223,9.93812,477213.75624669,0
+HCSG.US,D,20071107,000000,9.81351,9.98597,9.64673,9.69944,469668.48291123,0
+HCSG.US,D,20071108,000000,9.75596,10.1335,9.65248,9.93044,539854.86382164,0
+HCSG.US,D,20071109,000000,9.81351,10.1959,9.71957,10.1029,488766.96691883,0
+HCSG.US,D,20071112,000000,10.1192,10.4508,9.99266,10.0003,904509.33643266,0
+HCSG.US,D,20071113,000000,10.1192,10.6406,9.97356,10.3233,1204874.0315932,0
+HCSG.US,D,20071114,000000,10.3789,10.5649,10.2179,10.4211,549631.05879881,0
+HCSG.US,D,20071115,000000,10.3501,10.5447,10.0886,10.2505,555020.53975271,0
+HCSG.US,D,20071116,000000,10.2773,10.3789,9.97356,10.3282,839312.79055062,0
+HCSG.US,D,20071119,000000,10.2342,10.2505,9.97356,10.1259,324940.31092556,0
+HCSG.US,D,20071120,000000,10.0962,10.2773,10.0148,10.2773,433911.12892706,0
+HCSG.US,D,20071121,000000,10.1546,10.3789,10.0742,10.1259,305556.96180655,0
+HCSG.US,D,20071123,000000,10.1335,10.4335,10.1029,10.2926,157305.01882738,0
+HCSG.US,D,20071126,000000,10.2859,10.5888,10.2716,10.5082,531441.43014665,0
+HCSG.US,D,20071127,000000,10.5207,10.6319,10.4335,10.5649,503604.99579869,0
+HCSG.US,D,20071128,000000,10.6242,10.9222,10.5802,10.7382,940420.07932297,0
+HCSG.US,D,20071129,000000,10.7114,10.9443,10.6549,10.676,768950.06457126,0
+HCSG.US,D,20071130,000000,10.8437,10.9492,10.4211,10.5715,774691.19220114,0
+HCSG.US,D,20071203,000000,10.4076,10.7382,10.3933,10.5524,354812.53953121,0
+HCSG.US,D,20071204,000000,10.4335,10.5524,10.2505,10.3703,231869.76606549,0
+HCSG.US,D,20071205,000000,10.5274,10.6827,10.3501,10.5207,254422.10911614,0
+HCSG.US,D,20071206,000000,10.5207,10.9492,10.5207,10.8916,372001.48817664,0
+HCSG.US,D,20071207,000000,10.8983,10.8983,10.6962,10.8005,164495.51510102,0
+HCSG.US,D,20071210,000000,10.8293,10.8562,10.6118,10.7114,212062.77139619,0
+HCSG.US,D,20071211,000000,10.7382,10.9443,10.3789,10.3789,294036.09845475,0
+HCSG.US,D,20071212,000000,10.6827,10.7382,10.1892,10.3339,407663.88712367,0
+HCSG.US,D,20071213,000000,10.2505,10.4671,10.2035,10.3856,326316.63723304,0
+HCSG.US,D,20071214,000000,10.2505,10.4671,10.0886,10.1259,266235.14181297,0
+HCSG.US,D,20071217,000000,10.0473,10.1335,9.76363,9.82117,384485.4669051,0
+HCSG.US,D,20071218,000000,9.92276,10.0473,9.72627,10.0003,560004.11400941,0
+HCSG.US,D,20071219,000000,10.008,10.1671,9.86527,10.0886,322182.44100083,0
+HCSG.US,D,20071220,000000,10.1892,10.5361,9.97356,10.5207,454388.02616603,0
+HCSG.US,D,20071221,000000,10.6683,11.0315,10.6118,10.8839,1699778.6416816,0
+HCSG.US,D,20071224,000000,10.9366,11.3555,10.8839,11.3478,192079.43165792,0
+HCSG.US,D,20071226,000000,11.206,11.2559,11.0804,11.1389,331379.51459768,0
+HCSG.US,D,20071227,000000,11.1389,11.2482,10.5888,10.5888,370532.2937559,0
+HCSG.US,D,20071228,000000,10.6962,10.928,10.4335,10.4978,351345.11548286,0
+HCSG.US,D,20071231,000000,10.4671,10.4671,10.2266,10.2266,428766.8615306,0
+HCSG.US,D,20080102,000000,10.2102,10.3559,9.95151,10.0742,429983.53816027,0
+HCSG.US,D,20080103,000000,10.0742,10.2629,9.95151,10.0886,450539.73850719,0
+HCSG.US,D,20080104,000000,9.95151,10.3061,9.94383,10.0962,795612.60422936,0
+HCSG.US,D,20080107,000000,10.1613,10.8072,10.1029,10.7248,1259166.4001338,0
+HCSG.US,D,20080108,000000,10.7382,10.9366,10.5447,10.5447,848694.55691202,0
+HCSG.US,D,20080109,000000,10.5035,11.1005,10.5035,11.0315,907019.90587604,0
+HCSG.US,D,20080110,000000,10.8839,11.1005,10.7114,10.8005,665464.72602274,0
+HCSG.US,D,20080111,000000,10.7114,10.9137,10.5888,10.6683,937829.16330971,0
+HCSG.US,D,20080114,000000,10.7173,11.1005,10.5207,11.0315,803790.21550443,0
+HCSG.US,D,20080115,000000,10.8562,11.3123,10.8293,11.2127,832669.06833697,0
+HCSG.US,D,20080116,000000,11.206,11.5893,10.9712,11.5299,947005.36766761,0
+HCSG.US,D,20080117,000000,11.5491,11.7129,11.3928,11.4648,1167951.1306147,0
+HCSG.US,D,20080118,000000,11.459,11.6373,10.9492,11.1886,1191968.4942383,0
+HCSG.US,D,20080122,000000,10.8648,11.3036,10.6549,11.0459,722924.00157114,0
+HCSG.US,D,20080123,000000,10.8149,11.3036,10.7929,11.1005,1229037.4798893,0
+HCSG.US,D,20080124,000000,11.1886,11.5366,10.8696,11.3622,639118.35533444,0
+HCSG.US,D,20080125,000000,11.5021,11.5021,10.9492,11.206,677914.27050696,0
+HCSG.US,D,20080128,000000,11.1542,11.8548,10.8648,11.8481,754045.25412682,0
+HCSG.US,D,20080129,000000,11.8855,11.9152,11.5893,11.7053,1087715.1676972,0
+HCSG.US,D,20080130,000000,11.5969,11.7896,11.4436,11.4725,802697.71084639,0
+HCSG.US,D,20080131,000000,11.2845,11.8289,11.2845,11.7129,855308.01872921,0
+HCSG.US,D,20080201,000000,11.7809,12.1183,11.5634,12.0426,615210.55521521,0
+HCSG.US,D,20080204,000000,12.0014,12.1863,11.5299,11.619,703703.43251579,0
+HCSG.US,D,20080205,000000,11.3478,11.5721,11.0603,11.1389,960966.88851238,0
+HCSG.US,D,20080206,000000,11.2482,11.2482,10.906,10.9443,581172.82651895,0
+HCSG.US,D,20080207,000000,10.8696,11.3852,10.8696,11.3766,523920.15643596,0
+HCSG.US,D,20080208,000000,11.3036,11.5491,11.1303,11.4159,415655.76217227,0
+HCSG.US,D,20080211,000000,11.459,11.5299,11.227,11.3766,332690.10280253,0
+HCSG.US,D,20080212,000000,11.3622,11.5491,11.1389,11.2969,485137.80626875,0
+HCSG.US,D,20080213,000000,11.0459,11.1005,9.56815,10.1815,5363653.1838,0
+HCSG.US,D,20080214,000000,10.1892,10.1959,9.78381,10.1259,1606309.4943579,0
+HCSG.US,D,20080215,000000,10.0742,10.1892,9.90741,10.0301,1732099.8754758,0
+HCSG.US,D,20080219,000000,10.0886,10.0886,9.88447,9.94383,1320646.1345623,0
+HCSG.US,D,20080220,000000,9.89983,10.3339,9.84321,10.3061,907213.9897981,0
+HCSG.US,D,20080221,000000,10.2859,10.2859,9.95821,10.0148,998934.29489934,0
+HCSG.US,D,20080222,000000,10.0473,10.0685,9.68315,9.85858,919262.84489485,0
+HCSG.US,D,20080225,000000,9.84321,10.0148,9.75596,9.98597,811158.10030897,0
+HCSG.US,D,20080226,000000,9.89983,10.0685,9.64673,9.81351,1307795.9006906,0
+HCSG.US,D,20080227,000000,9.72627,9.87384,9.68315,9.70802,895562.69370299,0
+HCSG.US,D,20080228,000000,9.64673,9.88447,9.62661,9.74063,864593.78659151,0
+HCSG.US,D,20080229,000000,9.64673,9.84321,9.50873,9.55281,553503.34608244,0
+HCSG.US,D,20080303,000000,9.67453,9.91509,9.63237,9.72627,1460257.1691621,0
+HCSG.US,D,20080304,000000,9.59691,9.89983,9.59691,9.77614,983682.0116267,0
+HCSG.US,D,20080305,000000,9.80585,10.008,9.71957,9.95821,1304958.7276579,0
+HCSG.US,D,20080306,000000,9.88447,10.2266,9.79818,10.0003,1219624.4096695,0
+HCSG.US,D,20080307,000000,9.87866,10.2505,9.77614,10.1546,814127.79300883,0
+HCSG.US,D,20080310,000000,10.1815,10.2179,9.66015,9.69944,377112.36479082,0
+HCSG.US,D,20080311,000000,9.99266,10.3282,9.87384,10.2342,646723.10600085,0
+HCSG.US,D,20080312,000000,10.2505,10.5802,10.1192,10.2505,1181275.0962101,0
+HCSG.US,D,20080313,000000,10.1029,10.4076,9.98026,10.3636,518597.45704663,0
+HCSG.US,D,20080314,000000,10.4671,10.5082,10.0886,10.1335,760796.45292096,0
+HCSG.US,D,20080317,000000,9.87384,10.2629,9.87384,10.0301,563305.62760828,0
+HCSG.US,D,20080318,000000,10.2505,10.7325,9.71482,10.6242,797909.2639737,0
+HCSG.US,D,20080319,000000,10.6683,10.7173,10.1815,10.1815,522400.87584179,0
+HCSG.US,D,20080320,000000,10.2926,10.6683,9.90741,10.4671,1832308.7435122,0
+HCSG.US,D,20080324,000000,10.5207,10.7382,10.5082,10.6175,1142454.1379509,0
+HCSG.US,D,20080325,000000,10.6041,10.7382,10.2035,10.3426,777898.79422482,0
+HCSG.US,D,20080326,000000,10.2716,10.3559,10.1613,10.2629,717126.52699614,0
+HCSG.US,D,20080327,000000,10.2629,10.3789,10.054,10.0809,581027.78530838,0
+HCSG.US,D,20080328,000000,10.0886,10.1892,9.91509,10.0003,606995.37931008,0
+HCSG.US,D,20080331,000000,10.0233,10.0962,9.78381,9.96589,513977.00754734,0
+HCSG.US,D,20080401,000000,9.91509,10.1613,9.65248,9.69944,1269070.9409305,0
+HCSG.US,D,20080402,000000,9.69944,9.95151,9.63907,9.82117,908036.23781199,0
+HCSG.US,D,20080403,000000,9.73199,9.83554,9.6199,9.81351,325589.34425629,0
+HCSG.US,D,20080404,000000,9.84321,9.94383,9.74829,9.92276,529231.37774386,0
+HCSG.US,D,20080407,000000,10.0148,10.2572,9.87866,10.0886,515006.90448858,0
+HCSG.US,D,20080408,000000,9.71957,10.054,9.71957,9.98597,253533.07953769,0
+HCSG.US,D,20080409,000000,9.98597,10.0627,9.91509,9.95821,836236.66473222,0
+HCSG.US,D,20080410,000000,9.93044,10.1259,9.88447,9.99266,417959.72615023,0
+HCSG.US,D,20080411,000000,9.89983,9.93812,9.56815,9.62661,520402.64621415,0
+HCSG.US,D,20080414,000000,9.61223,9.65248,9.45507,9.55281,649238.89275397,0
+HCSG.US,D,20080415,000000,9.56815,10.008,9.56815,9.85188,1227387.7665519,0
+HCSG.US,D,20080416,000000,7.99502,8.68838,7.01827,7.51776,9923166.5923435,0
+HCSG.US,D,20080417,000000,7.36576,7.69909,6.98176,7.00351,3434596.7355282,0
+HCSG.US,D,20080418,000000,7.12647,7.13413,6.78636,7.105,2022513.0740521,0
+HCSG.US,D,20080421,000000,7.4455,7.65529,7.33663,7.42346,2188483.0008836,0
+HCSG.US,D,20080422,000000,7.4017,7.50319,7.00351,7.19892,1285540.9442947,0
+HCSG.US,D,20080423,000000,7.20659,7.20659,6.96,7.00351,706506.17130422,0
+HCSG.US,D,20080424,000000,6.98923,7.17764,6.91669,7.15579,838385.15288015,0
+HCSG.US,D,20080425,000000,7.25728,7.33663,6.96,7.29323,713588.14753541,0
+HCSG.US,D,20080428,000000,7.27147,7.38043,7.24953,7.32216,565225.59758992,0
+HCSG.US,D,20080429,000000,7.33663,7.40918,7.21339,7.27866,404722.36789638,0
+HCSG.US,D,20080430,000000,7.28603,7.43803,7.27147,7.36576,674535.54072405,0
+HCSG.US,D,20080501,000000,7.33663,7.70626,7.33663,7.60468,671767.23617986,0
+HCSG.US,D,20080502,000000,7.6479,7.71279,7.53223,7.6114,519362.31465345,0
+HCSG.US,D,20080505,000000,7.62663,7.64063,7.48173,7.59022,371818.882336,0
+HCSG.US,D,20080506,000000,7.52515,7.57602,7.3949,7.51776,318807.8850657,0
+HCSG.US,D,20080507,000000,7.69152,8.41028,7.69152,8.01726,1745879.8339419,0
+HCSG.US,D,20080508,000000,8.06076,8.32776,7.54652,7.66976,1023272.0013405,0
+HCSG.US,D,20080509,000000,7.55419,7.76454,7.55419,7.67656,554834.80352622,0
+HCSG.US,D,20080512,000000,7.71279,7.87264,7.54652,7.81485,448466.3796194,0
+HCSG.US,D,20080513,000000,7.81485,8.03182,7.80095,8.0023,510270.63071321,0
+HCSG.US,D,20080514,000000,8.0023,8.13312,7.84322,7.84935,518348.06964141,0
+HCSG.US,D,20080515,000000,7.83565,7.9748,7.68471,7.95965,293664.62600178,0
+HCSG.US,D,20080516,000000,8.00997,8.14001,7.64063,7.72707,419461.26789131,0
+HCSG.US,D,20080519,000000,7.70626,7.87264,7.66247,7.70626,415630.71908554,0
+HCSG.US,D,20080520,000000,7.66976,7.74192,7.56166,7.69152,408975.51879049,0
+HCSG.US,D,20080521,000000,7.72707,8.03182,7.72707,7.90791,636704.82785208,0
+HCSG.US,D,20080522,000000,7.90791,8.16216,7.67656,8.11232,523850.24448554,0
+HCSG.US,D,20080523,000000,8.13312,8.13312,7.87264,8.01726,384895.54745009,0
+HCSG.US,D,20080527,000000,8.00997,8.29163,8.00997,8.26461,273741.80705641,0
+HCSG.US,D,20080528,000000,8.29757,8.55345,8.26461,8.47918,541456.57790958,0
+HCSG.US,D,20080529,000000,8.43864,8.93841,8.20634,8.58479,512673.7235761,0
+HCSG.US,D,20080530,000000,8.60635,8.60635,8.40328,8.51579,621310.63375472,0
+HCSG.US,D,20080602,000000,8.47918,8.56859,8.32153,8.36543,629215.90146174,0
+HCSG.US,D,20080603,000000,8.41804,8.54636,8.11989,8.28463,428771.03537838,0
+HCSG.US,D,20080604,000000,8.23479,8.43864,8.20634,8.33485,369922.91197913,0
+HCSG.US,D,20080605,000000,8.32153,8.53198,8.14768,8.4649,558044.49247379,0
+HCSG.US,D,20080606,000000,8.43864,8.45771,8.25675,8.25675,415435.59170154,0
+HCSG.US,D,20080609,000000,8.24908,8.29163,8.01726,8.12669,470036.82497836,0
+HCSG.US,D,20080610,000000,8.07572,8.26461,7.94643,8.07572,702580.66746131,0
+HCSG.US,D,20080611,000000,7.9011,8.05309,7.66976,7.81485,781674.03954743,0
+HCSG.US,D,20080612,000000,7.64063,7.94643,7.59721,7.74988,601485.90023233,0
+HCSG.US,D,20080613,000000,7.81485,7.95965,7.74192,7.90791,342607.16514249,0
+HCSG.US,D,20080616,000000,7.89459,7.94643,7.73532,7.86516,375169.43864635,0
+HCSG.US,D,20080617,000000,7.9011,8.09029,7.80095,7.82213,333366.2661439,0
+HCSG.US,D,20080618,000000,7.81485,7.85749,7.69152,7.75725,241798.30648685,0
+HCSG.US,D,20080619,000000,7.75725,8.08348,7.75725,7.82808,329527.36964256,0
+HCSG.US,D,20080620,000000,7.80095,7.84322,7.56865,7.6114,1104747.5970506,0
+HCSG.US,D,20080623,000000,7.64063,7.82213,7.55419,7.71279,364847.51307113,0
+HCSG.US,D,20080624,000000,7.64063,7.94643,7.56865,7.59022,425564.47681665,0
+HCSG.US,D,20080625,000000,7.59721,7.81485,7.56865,7.70626,463961.78952559,0
+HCSG.US,D,20080626,000000,7.58302,7.71279,7.52515,7.55419,453466.64926725,0
+HCSG.US,D,20080627,000000,7.52515,7.66976,7.41647,7.42346,1487488.3955811,0
+HCSG.US,D,20080630,000000,7.3949,7.52515,7.32216,7.35129,628182.87413465,0
+HCSG.US,D,20080701,000000,7.27866,7.36576,7.18474,7.33663,608388.40100872,0
+HCSG.US,D,20080702,000000,7.30789,7.31516,7.04664,7.11937,446745.71086955,0
+HCSG.US,D,20080703,000000,7.12647,7.3004,7.01827,7.23505,297741.43182693,0
+HCSG.US,D,20080707,000000,7.26418,7.29323,6.96,7.09043,330209.7937556,0
+HCSG.US,D,20080708,000000,7.11247,7.4017,6.87317,7.3949,489571.47607962,0
+HCSG.US,D,20080709,000000,7.40918,7.43075,7.17007,7.19892,265495.32729287,0
+HCSG.US,D,20080710,000000,7.17764,7.4017,7.17764,7.30789,315396.80796245,0
+HCSG.US,D,20080711,000000,7.23505,7.48173,7.04664,7.46697,531062.65346006,0
+HCSG.US,D,20080714,000000,7.48863,7.60468,7.27866,7.50319,362591.5483427,0
+HCSG.US,D,20080715,000000,7.36576,7.85749,7.22106,7.67656,953480.04904592,0
+HCSG.US,D,20080716,000000,7.85749,8.14768,7.46697,7.93886,1069202.0658416,0
+HCSG.US,D,20080717,000000,7.85749,8.14001,7.51776,7.59721,770761.51451046,0
+HCSG.US,D,20080718,000000,7.56865,7.80872,7.48173,7.66976,458328.13847619,0
+HCSG.US,D,20080721,000000,7.68471,7.92352,7.47445,7.71998,292302.90816154,0
+HCSG.US,D,20080722,000000,7.68471,7.82808,7.56865,7.78523,579986.41028573,0
+HCSG.US,D,20080723,000000,7.75725,8.04629,7.72707,7.98821,564608.91157951,0
+HCSG.US,D,20080724,000000,8.02501,8.14768,7.92352,7.96722,404669.1513371,0
+HCSG.US,D,20080725,000000,8.03182,8.08348,7.87264,7.94643,416638.7033259,0
+HCSG.US,D,20080728,000000,7.90791,7.94643,7.60468,7.72707,448036.47329742,0
+HCSG.US,D,20080729,000000,7.74192,8.04629,7.71279,7.9748,356003.12961223,0
+HCSG.US,D,20080730,000000,8.03182,8.17691,7.98151,8.10542,680275.62489198,0
+HCSG.US,D,20080731,000000,8.01726,8.26461,7.88712,8.01726,411364.00318613,0
+HCSG.US,D,20080801,000000,8.01726,8.06076,7.84935,8.02501,279827.27712866,0
+HCSG.US,D,20080804,000000,8.03872,8.16216,7.84322,8.10542,309890.45927055,0
+HCSG.US,D,20080805,000000,8.18468,8.47918,8.08348,8.39542,624141.5460157,0
+HCSG.US,D,20080806,000000,8.36543,8.36543,8.05309,8.06076,520736.55403706,0
+HCSG.US,D,20080807,000000,8.04629,8.26461,8.04629,8.22866,491981.87317613,0
+HCSG.US,D,20080808,000000,8.24908,8.53898,8.24908,8.47918,597308.92206031,0
+HCSG.US,D,20080811,000000,8.49432,9.16948,8.49432,9.12634,640157.6434332,0
+HCSG.US,D,20080812,000000,9.11772,9.56815,9.03847,9.47327,855655.49155741,0
+HCSG.US,D,20080813,000000,9.45507,9.69944,9.14743,9.39277,1122802.6191116,0
+HCSG.US,D,20080814,000000,9.32952,9.38415,9.24135,9.29406,690743.63513972,0
+HCSG.US,D,20080815,000000,9.43014,9.5164,8.94504,9.09721,747705.17933962,0
+HCSG.US,D,20080818,000000,9.13306,9.43014,9.11005,9.19631,648738.03101963,0
+HCSG.US,D,20080819,000000,9.11772,9.19344,9.05083,9.17714,422370.43979828,0
+HCSG.US,D,20080820,000000,9.19344,9.50873,9.14743,9.20302,422949.5611786,0
+HCSG.US,D,20080821,000000,9.14168,9.40619,9.0032,9.04326,296649.97063084,0
+HCSG.US,D,20080822,000000,9.10392,9.39277,9.10392,9.25668,273192.94607254,0
+HCSG.US,D,20080825,000000,9.23368,9.24807,9.03185,9.08869,306939.54888571,0
+HCSG.US,D,20080826,000000,9.08869,9.13306,8.94504,9.08869,298276.7278055,0
+HCSG.US,D,20080827,000000,9.07547,9.36498,9.02611,9.27873,291041.36266817,0
+HCSG.US,D,20080828,000000,9.27873,9.37168,9.19344,9.37168,410680.53561114,0
+HCSG.US,D,20080829,000000,9.37168,9.59691,9.27873,9.40619,421400.02018799,0
+HCSG.US,D,20080902,000000,9.49244,9.63237,9.30077,9.42248,370469.68603911,0
+HCSG.US,D,20080903,000000,9.39277,9.63907,9.07547,9.37744,377531.83649332,0
+HCSG.US,D,20080904,000000,9.34965,9.34965,8.94504,8.98634,615069.68785243,0
+HCSG.US,D,20080905,000000,8.98634,9.20302,8.77914,9.0032,427663.9222531,0
+HCSG.US,D,20080908,000000,9.17714,9.26435,9.01001,9.16277,514535.25968874,0
+HCSG.US,D,20080909,000000,9.18481,9.42248,9.03185,9.18481,398563.85548787,0
+HCSG.US,D,20080910,000000,9.31419,9.56815,9.11005,9.39277,352292.57893031,0
+HCSG.US,D,20080911,000000,9.33623,9.40619,9.08869,9.31419,707116.59654294,0
+HCSG.US,D,20080912,000000,9.25668,9.58924,9.25668,9.37168,545840.16154702,0
+HCSG.US,D,20080915,000000,9.28639,9.65248,9.14743,9.15415,466383.66470351,0
+HCSG.US,D,20080916,000000,9.05937,9.46177,8.99478,9.45507,813491.28122145,0
+HCSG.US,D,20080917,000000,9.37168,9.53748,9.05937,9.19344,857869.71780798,0
+HCSG.US,D,20080918,000000,9.37744,10.1892,9.37744,9.66782,2213042.9647194,0
+HCSG.US,D,20080919,000000,9.95821,10.1402,9.36498,9.60361,2092350.9386724,0
+HCSG.US,D,20080922,000000,9.50011,9.74063,9.43878,9.55281,415574.37214043,0
+HCSG.US,D,20080923,000000,9.58157,9.83554,9.45507,9.47327,610009.94087364,0
+HCSG.US,D,20080924,000000,9.46848,9.52407,8.93181,8.94504,497040.57669298,0
+HCSG.US,D,20080925,000000,8.97321,9.17714,8.95807,9.03847,398001.42949868,0
+HCSG.US,D,20080926,000000,8.84862,9.23368,8.75691,9.17714,530471.01053637,0
+HCSG.US,D,20080929,000000,9.07547,9.19344,8.72048,8.84124,609812.72656575,0
+HCSG.US,D,20080930,000000,8.90076,8.90076,8.53198,8.82725,630785.26822935,0
+HCSG.US,D,20081001,000000,8.81432,8.88677,8.57664,8.73592,350857.81875382,0
+HCSG.US,D,20081002,000000,8.68034,8.856,8.51579,8.53898,357601.71331433,0
+HCSG.US,D,20081003,000000,8.62522,9.03185,8.42542,8.44535,422865.04076093,0
+HCSG.US,D,20081006,000000,8.29757,8.74321,7.74192,8.19158,651273.64354974,0
+HCSG.US,D,20081007,000000,7.95965,8.37941,7.58302,7.6114,762616.25055574,0
+HCSG.US,D,20081008,000000,7.58302,7.83565,7.14851,7.19183,1167311.4884415,0
+HCSG.US,D,20081009,000000,7.26418,7.62663,6.68487,6.68487,1034289.9160341,0
+HCSG.US,D,20081010,000000,6.56171,7.58302,6.26482,6.88774,1589128.8934081,0
+HCSG.US,D,20081013,000000,7.0544,8.20634,7.0544,7.42346,484532.59833975,0
+HCSG.US,D,20081014,000000,7.64063,7.71279,7.11937,7.30789,563230.49834812,0
+HCSG.US,D,20081015,000000,6.35903,7.09043,6.10573,6.75723,1527054.3856702,0
+HCSG.US,D,20081016,000000,6.79363,7.37276,6.5691,7.17764,1235730.2448144,0
+HCSG.US,D,20081017,000000,6.96,7.45988,6.84424,7.01827,877619.32207021,0
+HCSG.US,D,20081020,000000,7.14851,7.38724,6.98923,7.33663,464852.90602793,0
+HCSG.US,D,20081021,000000,7.27866,7.56865,7.26418,7.29323,482725.32224834,0
+HCSG.US,D,20081022,000000,7.17007,7.28603,7.04664,7.17007,549041.50279901,0
+HCSG.US,D,20081023,000000,7.19183,7.52515,6.61231,6.93126,784747.03497999,0
+HCSG.US,D,20081024,000000,6.49674,6.90193,6.23588,6.7138,570779.94553137,0
+HCSG.US,D,20081027,000000,6.61989,7.0611,6.4171,6.64883,557241.02677495,0
+HCSG.US,D,20081028,000000,6.721,7.23505,6.64145,7.20659,623001.04210812,0
+HCSG.US,D,20081029,000000,7.23505,7.59022,6.82976,7.25728,744560.18503274,0
+HCSG.US,D,20081030,000000,7.42346,7.77815,7.33663,7.71279,443700.88890953,0
+HCSG.US,D,20081031,000000,7.65529,8.11989,7.60468,7.99502,751997.98178771,0
+HCSG.US,D,20081103,000000,7.96722,7.99502,7.77067,7.82213,572085.31642649,0
+HCSG.US,D,20081104,000000,8.0023,8.16934,7.35819,7.53223,507625.45467873,0
+HCSG.US,D,20081105,000000,7.51057,7.51057,6.99642,7.00351,708624.39905571,0
+HCSG.US,D,20081106,000000,6.88056,7.26418,6.5691,6.9094,899248.20129818,0
+HCSG.US,D,20081107,000000,6.96,7.28603,6.96,7.17764,518471.19815111,0
+HCSG.US,D,20081110,000000,7.30789,7.43075,6.88774,6.95263,401053.55569233,0
+HCSG.US,D,20081111,000000,6.93126,7.12647,6.79363,6.87317,374373.27718114,0
+HCSG.US,D,20081112,000000,6.79363,7.18474,6.53987,6.54734,479968.49578557,0
+HCSG.US,D,20081113,000000,6.56171,7.04664,6.3735,7.04664,614037.7039873,0
+HCSG.US,D,20081114,000000,6.98176,7.0544,6.63407,6.74284,429400.24293215,0
+HCSG.US,D,20081117,000000,6.68487,7.0107,6.67777,6.81519,294421.13591303,0
+HCSG.US,D,20081118,000000,6.81519,7.105,6.67777,6.94583,602713.01148147,0
+HCSG.US,D,20081119,000000,6.93126,7.14093,6.46771,6.48217,372652.60843129,0
+HCSG.US,D,20081120,000000,6.43895,6.64883,6.19265,6.23588,1056586.6109079,0
+HCSG.US,D,20081121,000000,6.49674,7.16289,6.35903,6.85861,1452985.2828566,0
+HCSG.US,D,20081124,000000,6.77169,7.32916,6.77169,7.09763,727529.84260319,0
+HCSG.US,D,20081125,000000,7.17007,7.19183,6.7138,6.99642,683274.53452636,0
+HCSG.US,D,20081126,000000,6.88056,7.38043,6.88056,7.36576,514198.22148001,0
+HCSG.US,D,20081128,000000,7.23505,7.67656,7.23505,7.67656,101110.41915819,0
+HCSG.US,D,20081201,000000,7.51776,7.65529,6.6702,6.75723,548328.81828951,0
+HCSG.US,D,20081202,000000,6.86599,7.16289,6.61231,6.76479,756563.12780383,0
+HCSG.US,D,20081203,000000,6.63407,6.91669,6.33737,6.75723,890667.81371175,0
+HCSG.US,D,20081204,000000,6.7138,7.0544,6.53987,6.67777,520885.76909541,0
+HCSG.US,D,20081205,000000,6.59793,7.11247,6.46771,7.03974,586452.74396846,0
+HCSG.US,D,20081208,000000,7.16289,7.27866,6.93834,7.105,879088.51649095,0
+HCSG.US,D,20081209,000000,7.07577,7.35129,6.78636,6.85152,476042.99194268,0
+HCSG.US,D,20081210,000000,6.91669,7.07577,6.77169,6.83686,315051.42205815,0
+HCSG.US,D,20081211,000000,6.75723,6.85861,6.52558,6.61231,503164.65485725,0
+HCSG.US,D,20081212,000000,6.52558,6.90193,6.52558,6.87317,984275.74147429,0
+HCSG.US,D,20081215,000000,6.92397,6.99642,6.53987,6.63407,488803.48808696,0
+HCSG.US,D,20081216,000000,6.70662,7.09043,6.61231,7.03246,662850.85384664,0
+HCSG.US,D,20081217,000000,6.95263,7.26418,6.94583,7.0611,378220.52137804,0
+HCSG.US,D,20081218,000000,7.07577,7.34392,6.98923,7.15579,290679.28137272,0
+HCSG.US,D,20081219,000000,7.37276,7.62663,7.31516,7.42346,994539.23318049,0
+HCSG.US,D,20081222,000000,7.42346,7.48173,7.0544,7.35819,544267.66439357,0
+HCSG.US,D,20081223,000000,7.42346,7.57602,7.105,7.19892,380401.35684631,0
+HCSG.US,D,20081224,000000,7.22106,7.51057,7.18474,7.3949,139785.2927449,0
+HCSG.US,D,20081226,000000,7.4455,7.48173,7.3004,7.46697,130202.13822785,0
+HCSG.US,D,20081229,000000,7.47445,7.47445,7.23505,7.30789,186566.82219432,0
+HCSG.US,D,20081230,000000,7.38043,7.62663,7.31516,7.58302,386720.56239459,0
+HCSG.US,D,20081231,000000,7.62663,7.84322,7.55419,7.69152,491566.5753214,0
+HCSG.US,D,20090102,000000,7.71998,7.78523,7.58302,7.66976,274195.71300316,0
+HCSG.US,D,20090105,000000,7.69152,7.70626,7.38724,7.52515,378389.56221338,0
+HCSG.US,D,20090106,000000,7.59721,7.72707,7.3004,7.53223,336177.35262788,0
+HCSG.US,D,20090107,000000,7.41647,7.4961,7.14851,7.25728,351687.37100131,0
+HCSG.US,D,20090108,000000,7.25728,7.61896,7.22844,7.56166,388346.27610731,0
+HCSG.US,D,20090109,000000,7.53972,7.72707,7.42346,7.4525,467818.42488001,0
+HCSG.US,D,20090112,000000,7.42346,7.71279,7.36576,7.60468,396327.71653642,0
+HCSG.US,D,20090113,000000,7.57602,7.72707,7.48173,7.58302,383283.39874267,0
+HCSG.US,D,20090114,000000,7.46697,7.66247,7.40918,7.43803,372742.34615868,0
+HCSG.US,D,20090115,000000,7.43803,7.50319,7.17007,7.4961,860093.33521605,0
+HCSG.US,D,20090116,000000,7.42346,7.53223,7.00351,7.51057,1022308.8859639,0
+HCSG.US,D,20090120,000000,7.3949,7.51057,7.11937,7.24291,604732.11034803,0
+HCSG.US,D,20090121,000000,7.30789,7.64063,7.14851,7.59721,500630.0857891,0
+HCSG.US,D,20090122,000000,7.43803,7.55419,7.21339,7.4017,369165.35860593,0
+HCSG.US,D,20090123,000000,7.21339,7.46697,7.19183,7.35819,371060.28550086,0
+HCSG.US,D,20090126,000000,7.3949,7.66976,7.38043,7.53972,222074.78877327,0
+HCSG.US,D,20090127,000000,7.53972,7.82213,7.51057,7.72707,408018.6641855,0
+HCSG.US,D,20090128,000000,7.81485,7.81485,7.46697,7.51057,699201.93767841,0
+HCSG.US,D,20090129,000000,7.4525,7.48173,7.3004,7.35819,391007.10407099,0
+HCSG.US,D,20090130,000000,7.42346,7.46697,7.27866,7.3949,477729.22644828,0
+HCSG.US,D,20090202,000000,7.30789,7.43803,7.19183,7.19183,770118.74195139,0
+HCSG.US,D,20090203,000000,7.26418,7.46697,7.14851,7.38724,463095.71610995,0
+HCSG.US,D,20090204,000000,7.36576,7.48173,7.28603,7.40918,425333.87172645,0
+HCSG.US,D,20090205,000000,7.38043,7.46697,7.29323,7.40918,409058.99574621,0
+HCSG.US,D,20090206,000000,7.38043,7.64063,7.38043,7.55419,506473.47268975,0
+HCSG.US,D,20090209,000000,7.50319,7.69909,7.34392,7.50319,194644.26112252,0
+HCSG.US,D,20090210,000000,7.48173,7.53972,6.91669,7.03246,720244.39129242,0
+HCSG.US,D,20090211,000000,7.13413,7.93886,7.13413,7.59721,1012403.3017053,0
+HCSG.US,D,20090212,000000,7.48173,7.91528,7.4017,7.54652,842472.39332477,0
+HCSG.US,D,20090213,000000,7.57602,7.71279,7.43803,7.47445,611474.96144659,0
+HCSG.US,D,20090217,000000,7.38043,7.56166,7.29323,7.42346,398470.98737463,0
+HCSG.US,D,20090218,000000,7.53223,7.68471,7.48863,7.58302,638268.97730995,0
+HCSG.US,D,20090219,000000,7.64063,7.80095,7.48173,7.4961,265286.63490356,0
+HCSG.US,D,20090220,000000,7.41647,7.82808,7.41647,7.69909,441395.88146962,0
+HCSG.US,D,20090223,000000,7.71998,7.80095,7.42346,7.46697,499361.23606209,0
+HCSG.US,D,20090224,000000,7.58302,7.66976,7.38043,7.59022,485038.67738383,0
+HCSG.US,D,20090225,000000,7.60468,7.7929,7.42346,7.60468,1019780.5776674,0
+HCSG.US,D,20090226,000000,7.64063,7.77815,7.3949,7.43075,976188.91138856,0
+HCSG.US,D,20090227,000000,7.36576,7.52515,7.24291,7.42346,714925.86575088,0
+HCSG.US,D,20090302,000000,7.35129,7.4017,7.16289,7.17764,770217.87083632,0
+HCSG.US,D,20090303,000000,7.26418,7.45988,7.21339,7.26418,1126477.6920874,0
+HCSG.US,D,20090304,000000,7.35819,7.43803,7.25728,7.32916,393668.97549663,0
+HCSG.US,D,20090305,000000,7.22106,7.32216,7.06887,7.11937,868689.3747317,0
+HCSG.US,D,20090306,000000,7.15579,7.25728,7.01827,7.19183,522702.43634434,0
+HCSG.US,D,20090309,000000,7.105,7.14093,6.81519,6.85861,467195.47809793,0
+HCSG.US,D,20090310,000000,6.98176,7.00351,6.82976,6.93834,806823.55938303,0
+HCSG.US,D,20090311,000000,6.96,7.07577,6.75723,6.81519,534621.90215972,0
+HCSG.US,D,20090312,000000,6.76479,7.03246,6.6702,6.98923,623146.08331869,0
+HCSG.US,D,20090313,000000,6.98923,7.14851,6.84424,6.98923,371625.84187589,0
+HCSG.US,D,20090316,000000,7.01827,7.14093,6.84424,6.89493,403193.69614469,0
+HCSG.US,D,20090317,000000,6.87317,7.0544,6.87317,7.04664,485401.80214122,0
+HCSG.US,D,20090318,000000,7.04664,7.37276,7.03246,7.31516,504710.02200008,0
+HCSG.US,D,20090319,000000,7.38043,7.38043,7.26418,7.28603,323845.71934362,0
+HCSG.US,D,20090320,000000,7.35129,7.59721,7.27147,7.42346,731022.30973827,0
+HCSG.US,D,20090323,000000,7.57602,7.72707,7.46697,7.71279,630412.75231442,0
+HCSG.US,D,20090324,000000,7.59022,7.62663,7.25728,7.27866,633519.13852928,0
+HCSG.US,D,20090325,000000,7.35129,7.4455,7.07577,7.32216,468300.50429931,0
+HCSG.US,D,20090326,000000,7.3949,7.53223,7.31516,7.4961,537838.89534092,0
+HCSG.US,D,20090327,000000,7.46697,7.53223,7.17007,7.18474,724677.01764133,0
+HCSG.US,D,20090330,000000,7.00351,7.24953,6.90193,7.23505,526970.1957057,0
+HCSG.US,D,20090331,000000,7.33663,7.42346,7.02479,7.22844,1339000.630202,0
+HCSG.US,D,20090401,000000,7.13413,7.21339,6.91669,7.09763,642928.03490128,0
+HCSG.US,D,20090402,000000,7.26418,7.58302,7.19183,7.51776,684763.55472408,0
+HCSG.US,D,20090403,000000,7.52515,7.52515,7.35129,7.52515,566150.10487455,0
+HCSG.US,D,20090406,000000,7.41647,7.50319,7.25728,7.40918,227118.88382286,0
+HCSG.US,D,20090407,000000,7.29323,7.43803,7.29323,7.33663,374267.88752454,0
+HCSG.US,D,20090408,000000,7.36576,7.48863,7.34392,7.48173,231496.20668862,0
+HCSG.US,D,20090409,000000,7.52515,7.77815,7.4525,7.74988,413953.87573745,0
+HCSG.US,D,20090413,000000,7.59721,7.78523,7.58302,7.69152,377684.18193751,0
+HCSG.US,D,20090414,000000,7.60468,7.74192,7.54652,7.68471,303441.8644409,0
+HCSG.US,D,20090415,000000,7.72707,9.16948,7.72707,8.39542,2399870.6524004,0
+HCSG.US,D,20090416,000000,8.51579,8.68838,8.20634,8.66941,1394677.6727458,0
+HCSG.US,D,20090417,000000,8.68838,8.78652,8.43864,8.47918,880322.93197371,0
+HCSG.US,D,20090420,000000,8.36543,8.49432,8.32776,8.39542,478502.43175067,0
+HCSG.US,D,20090421,000000,8.34358,8.56168,8.30562,8.54636,619144.40675369,0
+HCSG.US,D,20090422,000000,8.45148,8.84124,8.38737,8.61364,797904.04666397,0
+HCSG.US,D,20090423,000000,8.55345,8.68838,8.32153,8.53898,375150.65633131,0
+HCSG.US,D,20090424,000000,8.59188,8.74321,8.51579,8.55345,607179.02861267,0
+HCSG.US,D,20090427,000000,8.42542,8.74321,8.35038,8.60635,503241.87104129,0
+HCSG.US,D,20090428,000000,8.55345,8.87181,8.53898,8.71311,688844.534397,0
+HCSG.US,D,20090429,000000,8.75691,8.91667,8.66941,8.70487,701079.12572024,0
+HCSG.US,D,20090430,000000,8.74321,8.77914,8.53898,8.63251,1262644.2588017,0
+HCSG.US,D,20090501,000000,8.45148,8.7708,8.45148,8.66203,693647.58973694,0
+HCSG.US,D,20090504,000000,8.74971,8.77914,8.59831,8.72864,639835.21369171,0
+HCSG.US,D,20090505,000000,8.45148,8.77914,8.45148,8.74971,725675.61072417,0
+HCSG.US,D,20090506,000000,8.82725,8.90824,8.57664,8.64603,421326.97785174,0
+HCSG.US,D,20090507,000000,8.75691,8.7708,8.40328,8.47918,447837.17206563,0
+HCSG.US,D,20090508,000000,8.61364,8.71311,8.42542,8.59831,414589.34406289,0
+HCSG.US,D,20090511,000000,8.47103,8.60635,8.37328,8.54636,408250.31273764,0
+HCSG.US,D,20090512,000000,8.80109,8.80109,8.41028,8.51579,354815.66991706,0
+HCSG.US,D,20090513,000000,8.42542,8.47918,8.26461,8.35038,371420.27987242,0
+HCSG.US,D,20090514,000000,8.41804,8.53898,8.20634,8.47918,997643.53247146,0
+HCSG.US,D,20090515,000000,8.4649,8.57664,8.26461,8.29163,386075.70291163,0
+HCSG.US,D,20090518,000000,8.39542,8.47918,8.29163,8.47918,337475.41928938,0
+HCSG.US,D,20090519,000000,8.50755,8.50755,8.35038,8.43864,372515.91491628,0
+HCSG.US,D,20090520,000000,8.47103,8.50755,8.27764,8.29163,492733.16577765,0
+HCSG.US,D,20090521,000000,8.20634,8.40328,8.19158,8.28463,316954.69664864,0
+HCSG.US,D,20090522,000000,8.31338,8.42542,8.16216,8.17691,225699.77557556,0
+HCSG.US,D,20090526,000000,8.19158,8.80109,8.04629,8.66941,582298.72195927,0
+HCSG.US,D,20090527,000000,8.63251,8.83464,8.58479,8.62522,501664.15657812,0
+HCSG.US,D,20090528,000000,8.66941,8.66941,8.32153,8.52394,346099.63227757,0
+HCSG.US,D,20090529,000000,8.52394,8.68034,8.32153,8.43864,679374.07377017,0
+HCSG.US,D,20090601,000000,8.60635,9.03185,8.60635,8.94504,617089.83018095,0
+HCSG.US,D,20090602,000000,8.87181,9.23368,8.82082,9.22602,741185.62909762,0
+HCSG.US,D,20090603,000000,9.11772,9.28639,9.05083,9.28639,255325.74716185,0
+HCSG.US,D,20090604,000000,9.30652,9.43014,9.18481,9.42248,411735.4756391,0
+HCSG.US,D,20090605,000000,9.43014,9.52407,9.20302,9.24807,391720.83204243,0
+HCSG.US,D,20090608,000000,9.17714,9.36498,9.03185,9.08869,342520.55780092,0
+HCSG.US,D,20090609,000000,9.16277,9.29406,8.94504,9.0032,387215.16335725,0
+HCSG.US,D,20090610,000000,9.10392,9.14743,8.73592,8.87181,482820.27728548,0
+HCSG.US,D,20090611,000000,8.93181,9.04326,8.856,8.87181,254793.58156912,0
+HCSG.US,D,20090612,000000,8.82725,8.91667,8.62522,8.69682,522364.35467366,0
+HCSG.US,D,20090615,000000,8.56859,8.6398,8.45148,8.63251,270969.32866445,0
+HCSG.US,D,20090616,000000,8.64603,8.75691,8.52394,8.56168,246863.27077539,0
+HCSG.US,D,20090617,000000,8.53898,9.10392,8.49432,9.0032,493323.7652394,0
+HCSG.US,D,20090618,000000,8.96563,9.34965,8.90824,9.27873,356212.86546348,0
+HCSG.US,D,20090619,000000,9.39277,9.40619,9.0032,9.01001,615693.67809648,0
+HCSG.US,D,20090622,000000,9.03847,9.10392,8.82725,8.82725,313665.70459314,0
+HCSG.US,D,20090623,000000,8.91667,9.01001,8.84124,8.84124,273973.45560854,0
+HCSG.US,D,20090624,000000,8.91667,9.03185,8.87181,9.0032,378920.68434417,0
+HCSG.US,D,20090625,000000,9.0195,9.27873,9.0032,9.24807,320759.15890574,0
+HCSG.US,D,20090626,000000,9.16277,9.19344,8.78652,8.91667,1716686.8990634,0
+HCSG.US,D,20090629,000000,8.93181,9.03847,8.84124,8.90824,359929.67691707,0
+HCSG.US,D,20090630,000000,8.94504,8.97972,8.59831,8.63251,903718.39227718,0
+HCSG.US,D,20090701,000000,8.72048,9.0032,8.66941,8.97321,608676.39650596,0
+HCSG.US,D,20090702,000000,8.84124,9.02611,8.65388,8.66941,629322.33458028,0
+HCSG.US,D,20090706,000000,8.68838,8.856,8.54636,8.65388,468481.02321607,0
+HCSG.US,D,20090707,000000,8.68034,8.74321,8.49432,8.49432,294069.48923703,0
+HCSG.US,D,20090708,000000,8.56168,8.71311,8.41028,8.52394,309333.25059109,0
+HCSG.US,D,20090709,000000,8.59188,8.59188,8.41028,8.41804,257736.14425837,0
+HCSG.US,D,20090710,000000,8.39542,8.58479,8.33485,8.42542,251291.72327651,0
+HCSG.US,D,20090713,000000,8.43222,8.72048,8.24908,8.66941,523491.29357592,0
+HCSG.US,D,20090714,000000,8.64603,8.856,8.64603,8.81432,290473.71936925,0
+HCSG.US,D,20090715,000000,8.90076,9.03847,8.6398,9.0032,626686.54970331,0
+HCSG.US,D,20090716,000000,8.93181,9.14743,8.56168,9.12634,393798.364778,0
+HCSG.US,D,20090717,000000,9.14168,9.17714,8.95807,9.14743,355185.05544613,0
+HCSG.US,D,20090720,000000,9.17714,9.17714,8.93181,9.13306,439290.17526149,0
+HCSG.US,D,20090721,000000,9.18481,9.24135,9.04326,9.18481,240581.62985718,0
+HCSG.US,D,20090722,000000,9.12634,9.37744,8.91667,9.14743,252425.96641241,0
+HCSG.US,D,20090723,000000,9.11005,9.35731,8.96563,9.20973,389587.9958237,0
+HCSG.US,D,20090724,000000,9.16948,9.24807,9.05937,9.17714,199572.53189604,0
+HCSG.US,D,20090727,000000,9.13306,9.24135,9.03847,9.17714,293595.75751331,0
+HCSG.US,D,20090728,000000,9.14168,9.20973,9.01001,9.11772,316580.09380984,0
+HCSG.US,D,20090729,000000,9.0195,9.10392,8.95807,9.04326,797277.96949605,0
+HCSG.US,D,20090730,000000,9.05937,9.30652,8.97321,9.24135,586512.22129942,0
+HCSG.US,D,20090731,000000,9.17714,9.25668,9.01001,9.0195,327008.4525036,0
+HCSG.US,D,20090803,000000,9.05083,9.05083,8.71311,8.856,431901.42121801,0
+HCSG.US,D,20090804,000000,8.82082,9.0032,8.78652,8.81432,229846.49335114,0
+HCSG.US,D,20090805,000000,8.84862,8.856,8.4649,8.48694,923812.33898178,0
+HCSG.US,D,20090806,000000,8.55345,8.69682,8.4649,8.47918,696912.58216768,0
+HCSG.US,D,20090807,000000,8.63251,8.69682,8.53898,8.56168,578780.16827552,0
+HCSG.US,D,20090810,000000,8.47918,8.56168,8.42542,8.45148,313282.75405875,0
+HCSG.US,D,20090811,000000,8.43864,8.53198,8.30562,8.42542,1033045.0659319,0
+HCSG.US,D,20090812,000000,8.45148,8.80109,8.45148,8.69682,398509.59546666,0
+HCSG.US,D,20090813,000000,8.75691,8.80109,8.62522,8.70487,214366.73537415,0
+HCSG.US,D,20090814,000000,8.71311,8.73592,8.43864,8.55345,266455.31228369,0
+HCSG.US,D,20090817,000000,8.44535,8.54636,8.40328,8.43864,150012.26328299,0
+HCSG.US,D,20090818,000000,8.45771,8.52394,8.33485,8.45148,283621.30476629,0
+HCSG.US,D,20090819,000000,8.41804,8.61364,8.40328,8.60635,161278.52191982,0
+HCSG.US,D,20090820,000000,8.56168,8.61364,8.47103,8.59831,211130.95987792,0
+HCSG.US,D,20090821,000000,8.71311,8.93841,8.50132,8.91667,443029.94287791,0
+HCSG.US,D,20090824,000000,8.90824,8.93181,8.74321,8.80971,200764.165439,0
+HCSG.US,D,20090825,000000,8.87181,8.88015,8.71311,8.75691,291537.00709277,0
+HCSG.US,D,20090826,000000,8.72048,8.78652,8.60635,8.66203,352207.0150507,0
+HCSG.US,D,20090827,000000,8.69682,8.71311,8.47918,8.66941,362435.02905073,0
+HCSG.US,D,20090828,000000,8.71311,8.73592,8.50755,8.53198,198672.02423618,0
+HCSG.US,D,20090831,000000,8.43864,8.60635,8.40328,8.53898,696590.15242621,0
+HCSG.US,D,20090901,000000,8.44535,8.68034,8.40328,8.51579,676911.50357632,0
+HCSG.US,D,20090902,000000,8.52394,8.57664,8.45771,8.47103,572074.88180703,0
+HCSG.US,D,20090903,000000,8.48694,8.50755,8.35038,8.45148,227205.49116443,0
+HCSG.US,D,20090904,000000,8.45771,8.55345,8.32776,8.53898,294967.90997302,0
+HCSG.US,D,20090908,000000,8.55345,8.55345,8.35038,8.50755,284123.20996257,0
+HCSG.US,D,20090909,000000,8.52394,8.72864,8.44535,8.65388,271847.92362343,0
+HCSG.US,D,20090910,000000,8.62522,8.66941,8.53898,8.62522,139699.72886529,0
+HCSG.US,D,20090911,000000,8.61364,8.65388,8.53898,8.54636,107293.97465341,0
+HCSG.US,D,20090914,000000,8.50755,8.59831,8.4649,8.50755,184998.49888866,0
+HCSG.US,D,20090915,000000,8.53898,8.62522,8.45148,8.61364,283805.99753082,0
+HCSG.US,D,20090916,000000,8.61364,8.619,8.45148,8.47918,300276.00089509,0
+HCSG.US,D,20090917,000000,8.49432,8.6398,8.45148,8.56859,240118.33275291,0
+HCSG.US,D,20090918,000000,8.57664,8.65388,8.54636,8.58479,476493.76750359,0
+HCSG.US,D,20090921,000000,8.51579,8.6398,8.50755,8.59188,170925.32761563,0
+HCSG.US,D,20090922,000000,8.6398,8.67574,8.49432,8.50132,138342.18487284,0
+HCSG.US,D,20090923,000000,8.52394,8.71311,8.42542,8.58479,254013.0720331,0
+HCSG.US,D,20090924,000000,8.619,8.62522,8.47918,8.60635,235004.32575291,0
+HCSG.US,D,20090925,000000,8.55345,8.66941,8.49432,8.58479,162238.50691064,0
+HCSG.US,D,20090928,000000,8.6398,8.88677,8.50755,8.82725,323344.85760928,0
+HCSG.US,D,20090929,000000,8.82725,8.97321,8.74321,8.82725,275815.16594419,0
+HCSG.US,D,20090930,000000,8.80971,8.94504,8.56859,8.86347,542501.08331808,0
+HCSG.US,D,20091001,000000,8.84124,8.84124,8.63251,8.74321,326332.28916224,0
+HCSG.US,D,20091002,000000,8.68034,8.84124,8.68034,8.74321,323055.81865009,0
+HCSG.US,D,20091005,000000,8.75691,8.87181,8.66941,8.72048,354530.80480565,0
+HCSG.US,D,20091006,000000,8.80109,8.90076,8.72048,8.90076,209234.98952104,0
+HCSG.US,D,20091007,000000,8.84124,8.87181,8.7708,8.78652,189547.99297559,0
+HCSG.US,D,20091008,000000,8.82082,8.96563,8.78652,8.78652,532845.9299267,0
+HCSG.US,D,20091009,000000,8.856,9.09721,8.81432,9.05083,587684.02906538,0
+HCSG.US,D,20091012,000000,9.05937,9.2174,9.05937,9.13306,356830.59493584,0
+HCSG.US,D,20091013,000000,9.14743,9.14743,8.93841,9.05937,196504.75377321,0
+HCSG.US,D,20091014,000000,9.19344,10.1402,9.19344,9.88447,1387324.3964083,0
+HCSG.US,D,20091015,000000,9.83554,10.0148,9.83554,10.0003,504347.94070463,0
+HCSG.US,D,20091016,000000,9.96589,9.99266,9.83554,9.94383,561391.91839832,0
+HCSG.US,D,20091019,000000,10.0003,10.2102,9.95151,10.1959,593468.98209702,0
+HCSG.US,D,20091020,000000,10.1738,10.1738,9.89983,10.0148,436825.51814375,0
+HCSG.US,D,20091021,000000,9.93812,9.93812,9.62661,9.65248,796730.15197411,0
+HCSG.US,D,20091022,000000,9.66782,9.78381,9.45507,9.78381,433010.62126719,0
+HCSG.US,D,20091023,000000,9.78381,9.79818,9.38415,9.47903,596414.67517212,0
+HCSG.US,D,20091026,000000,9.5164,9.59691,9.37744,9.39277,662434.51252997,0
+HCSG.US,D,20091027,000000,9.45507,9.65248,9.37168,9.63907,689418.4384676,0
+HCSG.US,D,20091028,000000,9.63907,9.66015,9.47327,9.47903,471150.19887532,0
+HCSG.US,D,20091029,000000,9.58157,9.66015,9.47903,9.55281,418975.01462422,0
+HCSG.US,D,20091030,000000,9.50873,9.58924,9.37168,9.53748,563953.61747708,0
+HCSG.US,D,20091102,000000,9.61223,9.65248,9.20973,9.39852,430337.27176014,0
+HCSG.US,D,20091103,000000,9.30652,9.37744,9.23368,9.37744,228053.82572697,0
+HCSG.US,D,20091104,000000,9.45507,9.47903,9.28639,9.30652,297089.26811034,0
+HCSG.US,D,20091105,000000,9.36498,9.58157,9.28639,9.56815,311994.07855477,0
+HCSG.US,D,20091106,000000,9.49244,9.63907,9.43878,9.5164,201379.80798746,0
+HCSG.US,D,20091109,000000,9.6199,9.66782,9.52407,9.66015,221755.48941762,0
+HCSG.US,D,20091110,000000,9.58924,9.71482,9.58924,9.66015,242181.25702123,0
+HCSG.US,D,20091111,000000,9.75596,9.79051,9.59691,9.74063,221509.23239825,0
+HCSG.US,D,20091112,000000,9.69944,9.87866,9.45507,9.47327,325442.21612184,0
+HCSG.US,D,20091113,000000,9.52981,9.72627,9.42248,9.59691,161811.73097451,0
+HCSG.US,D,20091116,000000,9.69082,9.97356,9.43878,9.89983,205575.56847452,0
+HCSG.US,D,20091117,000000,9.8269,9.97356,9.79051,9.89983,81091.601713737,0
+HCSG.US,D,20091118,000000,9.91509,9.91509,9.77614,9.87384,82890.53010958,0
+HCSG.US,D,20091119,000000,9.78381,9.78381,9.47903,9.54515,211451.30269551,0
+HCSG.US,D,20091120,000000,9.5164,9.59691,9.5164,9.53748,175867.16339446,0
+HCSG.US,D,20091123,000000,9.68315,9.90741,9.59691,9.73199,216646.69972734,0
+HCSG.US,D,20091124,000000,9.77032,9.79818,9.61223,9.75596,137659.7607598,0
+HCSG.US,D,20091125,000000,9.76363,9.82117,9.64673,9.64673,130205.26861369,0
+HCSG.US,D,20091127,000000,9.37168,9.59691,9.35731,9.35731,138756.43926561,0
+HCSG.US,D,20091130,000000,9.34965,9.54515,9.10392,9.50873,582770.36675911,0
+HCSG.US,D,20091201,000000,9.49244,9.59691,9.46848,9.50011,213763.61436905,0
+HCSG.US,D,20091202,000000,9.50873,9.74063,9.49244,9.52407,228794.68370902,0
+HCSG.US,D,20091203,000000,9.58157,9.63907,9.39277,9.42248,215076.2894978,0
+HCSG.US,D,20091204,000000,9.60361,9.79051,9.55281,9.68315,385822.14165862,0
+HCSG.US,D,20091207,000000,9.65248,9.87384,9.65248,9.86527,212197.37798728,0
+HCSG.US,D,20091208,000000,9.77032,9.94383,9.71957,9.76363,380430.57378082,0
+HCSG.US,D,20091209,000000,9.74063,9.75596,9.50873,9.65248,469695.61292185,0
+HCSG.US,D,20091210,000000,9.71957,9.77032,9.62661,9.71482,194990.69048877,0
+HCSG.US,D,20091211,000000,9.72627,9.85858,9.70802,9.8269,131482.46603625,0
+HCSG.US,D,20091214,000000,9.87384,10.0742,9.79818,10.0742,249047.2366295,0
+HCSG.US,D,20091215,000000,10.0148,10.1613,9.88447,10.0886,385385.97456496,0
+HCSG.US,D,20091216,000000,10.1815,10.2629,10.0742,10.1815,303951.07387081,0
+HCSG.US,D,20091217,000000,10.1335,10.1613,9.93044,9.95821,186672.21185092,0
+HCSG.US,D,20091218,000000,10.0473,10.1613,9.92276,10.0809,890865.02801965,0
+HCSG.US,D,20091221,000000,10.1469,10.4508,10.1096,10.2975,245565.20411388,0
+HCSG.US,D,20091222,000000,10.3426,10.4508,10.2505,10.3147,165820.71177313,0
+HCSG.US,D,20091223,000000,10.3636,10.4833,10.2179,10.4508,185064.23699129,0
+HCSG.US,D,20091224,000000,10.4508,10.5524,10.4335,10.5207,106144.07958832,0
+HCSG.US,D,20091228,000000,10.5715,10.6118,10.4748,10.5149,190621.71531859,0
+HCSG.US,D,20091229,000000,10.5649,10.6242,10.5082,10.5361,148094.38022523,0
+HCSG.US,D,20091230,000000,10.5207,10.6041,10.4076,10.5082,185459.70906904,0
+HCSG.US,D,20091231,000000,10.5361,10.5965,10.3559,10.3636,294061.14154147,0
+HCSG.US,D,20100104,000000,10.3789,10.4978,10.1892,10.2859,562203.73179271,0
+HCSG.US,D,20100105,000000,10.2505,10.6242,10.1613,10.3339,485731.53611633,0
+HCSG.US,D,20100106,000000,10.2975,10.8437,10.2975,10.5447,616609.83768554,0
+HCSG.US,D,20100107,000000,10.5082,10.6962,10.3339,10.6041,165030.81107959,0
+HCSG.US,D,20100108,000000,10.5524,10.7689,10.5035,10.6962,336064.65873766,0
+HCSG.US,D,20100111,000000,10.7114,10.7325,10.4671,10.4833,314722.731545,0
+HCSG.US,D,20100112,000000,10.4508,10.6319,10.4143,10.4671,340211.37651323,0
+HCSG.US,D,20100113,000000,10.5149,10.6041,10.4833,10.5274,268537.01886704,0
+HCSG.US,D,20100114,000000,10.5361,10.7622,10.491,10.6406,272421.82769404,0
+HCSG.US,D,20100115,000000,10.6904,10.7114,10.4258,10.6175,384209.99295121,0
+HCSG.US,D,20100119,000000,10.6041,10.7766,10.6041,10.6683,469217.70735033,0
+HCSG.US,D,20100120,000000,10.5649,10.6549,10.2629,10.4335,322203.31023977,0
+HCSG.US,D,20100121,000000,10.4211,10.5715,10.3501,10.3789,402461.18585822,0
+HCSG.US,D,20100122,000000,10.3501,10.5802,10.2418,10.2859,260730.88004496,0
+HCSG.US,D,20100125,000000,10.3233,10.3233,10.1402,10.2418,272679.56279482,0
+HCSG.US,D,20100126,000000,10.2342,10.3636,10.1335,10.1402,360080.97889933,0
+HCSG.US,D,20100127,000000,10.0473,10.2418,9.97356,10.2342,392070.39179453,0
+HCSG.US,D,20100128,000000,10.2179,10.2716,9.94383,10.0148,380095.62249598,0
+HCSG.US,D,20100129,000000,10.0742,10.1892,9.89983,9.89983,446456.67191035,0
+HCSG.US,D,20100201,000000,9.93044,10.2035,9.93044,10.1096,216433.83349025,0
+HCSG.US,D,20100202,000000,10.0886,10.2859,10.0627,10.2572,370305.86251351,0
+HCSG.US,D,20100203,000000,10.1892,10.2773,10.0627,10.2179,242773.94340687,0
+HCSG.US,D,20100204,000000,10.1738,10.2629,9.97356,9.99266,333932.86598086,0
+HCSG.US,D,20100205,000000,9.98026,10.1613,9.92276,10.1469,352698.48562752,0
+HCSG.US,D,20100208,000000,10.1738,10.2179,10.0627,10.1469,236720.82065497,0
+HCSG.US,D,20100209,000000,10.2773,10.3061,10.0742,10.2773,276698.97821292,0
+HCSG.US,D,20100210,000000,10.2179,10.5524,10.1959,10.3856,458638.04667432,0
+HCSG.US,D,20100211,000000,10.3282,10.5207,10.3233,10.491,309671.33226177,0
+HCSG.US,D,20100212,000000,10.4211,10.5207,10.3789,10.5082,468064.6818994,0
+HCSG.US,D,20100216,000000,10.5274,10.5649,10.3933,10.4978,288650.79134863,0
+HCSG.US,D,20100217,000000,10.5524,10.5802,10.4143,10.561,167371.29622569,0
+HCSG.US,D,20100218,000000,10.5361,10.6683,10.4978,10.6549,188863.48193866,0
+HCSG.US,D,20100219,000000,10.6635,10.7248,10.3282,10.6635,508257.79261832,0
+HCSG.US,D,20100222,000000,10.6683,10.6683,10.5649,10.5888,204530.01960409,0
+HCSG.US,D,20100223,000000,10.6118,10.6406,10.4833,10.5274,426954.36812944,0
+HCSG.US,D,20100224,000000,10.5361,10.7248,10.5361,10.6406,224530.0547335,0
+HCSG.US,D,20100225,000000,10.4978,10.6118,10.4833,10.5802,336587.43317287,0
+HCSG.US,D,20100226,000000,10.5715,10.6118,10.4833,10.6041,1058301.018886,0
+HCSG.US,D,20100301,000000,10.6242,10.8772,10.6041,10.8005,298721.24259473,0
+HCSG.US,D,20100302,000000,10.7843,10.8696,10.7546,10.8696,155668.8704952,0
+HCSG.US,D,20100303,000000,10.9137,11.0038,10.8437,10.8437,303026.56658617,0
+HCSG.US,D,20100304,000000,10.8983,10.8983,10.7766,10.8696,146878.74705751,0
+HCSG.US,D,20100305,000000,10.9443,11.0038,10.8293,10.8648,365545.58911336,0
+HCSG.US,D,20100308,000000,10.8916,10.9137,10.8005,10.8072,269683.78354629,0
+HCSG.US,D,20100309,000000,10.7689,10.8495,10.7173,10.7546,216407.74694159,0
+HCSG.US,D,20100310,000000,10.7248,10.8696,10.6319,10.6683,310019.84855191,0
+HCSG.US,D,20100311,000000,10.5965,10.7048,10.561,10.6827,255496.87492108,0
+HCSG.US,D,20100312,000000,10.7173,10.7173,10.5802,10.6242,246009.7189031,0
+HCSG.US,D,20100315,000000,10.5965,10.6904,10.5888,10.6683,362878.500378,0
+HCSG.US,D,20100316,000000,10.6683,10.7843,10.6118,10.7048,336173.1787801,0
+HCSG.US,D,20100317,000000,10.6962,10.8072,10.6962,10.7382,242656.03220692,0
+HCSG.US,D,20100318,000000,10.7622,10.7843,10.6683,10.7173,427961.30890786,0
+HCSG.US,D,20100319,000000,10.7843,10.7843,10.5649,10.5888,383268.79027543,0
+HCSG.US,D,20100322,000000,10.5524,10.6635,10.5361,10.5802,584111.21536042,0
+HCSG.US,D,20100323,000000,10.5524,10.7843,10.5207,10.7546,208135.18062939,0
+HCSG.US,D,20100324,000000,10.7325,10.7689,10.6242,10.6904,202869.87164712,0
+HCSG.US,D,20100325,000000,10.7546,10.9645,10.6406,10.8149,348904.45798989,0
+HCSG.US,D,20100326,000000,10.8772,10.9712,10.7469,10.7622,382394.36916422,0
+HCSG.US,D,20100329,000000,10.8149,10.8772,10.7248,10.8149,173740.5879474,0
+HCSG.US,D,20100330,000000,10.8437,10.9222,10.7546,10.8562,204160.634075,0
+HCSG.US,D,20100331,000000,10.8005,10.8983,10.8005,10.8351,357587.10484708,0
+HCSG.US,D,20100401,000000,10.8351,10.9559,10.8293,10.8839,239605.99293716,0
+HCSG.US,D,20100405,000000,10.906,11.0719,10.8916,11.0382,198659.50269281,0
+HCSG.US,D,20100406,000000,10.9492,11.0603,10.9492,10.9645,216697.82936273,0
+HCSG.US,D,20100407,000000,10.9366,11.1743,10.4748,11.0871,353929.77072444,0
+HCSG.US,D,20100408,000000,11.1005,11.2693,11.0871,11.0871,232212.02158395,0
+HCSG.US,D,20100409,000000,11.0719,11.1743,11.0459,11.1245,181240.99241916,0
+HCSG.US,D,20100412,000000,11.1092,11.2482,11.0382,11.1389,248501.50603144,0
+HCSG.US,D,20100413,000000,11.1466,11.2768,11.1005,11.2626,265122.81137796,0
+HCSG.US,D,20100414,000000,10.9865,11.1169,10.6118,10.6683,1870339.8010778,0
+HCSG.US,D,20100415,000000,10.6635,10.8983,10.3789,10.8005,908248.06058712,0
+HCSG.US,D,20100416,000000,10.8005,10.8839,10.5361,10.5524,869942.57252949,0
+HCSG.US,D,20100419,000000,10.5524,10.5649,10.4143,10.4833,603620.82337496,0
+HCSG.US,D,20100420,000000,10.491,10.6175,10.4671,10.5888,715986.02308857,0
+HCSG.US,D,20100421,000000,10.5447,10.5715,10.3933,10.5207,418913.45036938,0
+HCSG.US,D,20100422,000000,10.4508,10.6118,10.4258,10.5715,437524.63764794,0
+HCSG.US,D,20100423,000000,10.5562,10.6128,10.4699,10.6128,439348.6091305,0
+HCSG.US,D,20100426,000000,10.6242,10.7114,10.5524,10.5524,223727.6324966,0
+HCSG.US,D,20100427,000000,10.5447,10.6492,10.4335,10.4671,362250.33628619,0
+HCSG.US,D,20100428,000000,10.4748,10.5802,10.2975,10.4978,612526.77108871,0
+HCSG.US,D,20100429,000000,10.5207,10.5715,10.2859,10.5524,560182.54600226,0
+HCSG.US,D,20100430,000000,10.5524,10.5965,10.3789,10.3789,480616.48565437,0
+HCSG.US,D,20100503,000000,10.4508,10.4978,10.3233,10.4258,431186.64978463,0
+HCSG.US,D,20100504,000000,10.3282,10.3789,10.1192,10.3339,359244.12241819,0
+HCSG.US,D,20100505,000000,10.2629,10.4143,10.2102,10.2342,250600.9514679,0
+HCSG.US,D,20100506,000000,10.1892,10.3061,9.53748,10.0378,562760.94047217,0
+HCSG.US,D,20100507,000000,9.98597,10.1738,9.87384,9.94383,538583.92717074,0
+HCSG.US,D,20100510,000000,10.3061,10.3636,10.1546,10.2859,495687.20654831,0
+HCSG.US,D,20100511,000000,10.2102,10.3789,10.2102,10.2859,312426.07180065,0
+HCSG.US,D,20100512,000000,10.2975,10.4748,10.2629,10.4508,465201.42231807,0
+HCSG.US,D,20100513,000000,10.4508,10.561,10.3789,10.4422,339055.22067645,0
+HCSG.US,D,20100514,000000,10.4076,10.5082,10.3703,10.5082,372792.43233212,0
+HCSG.US,D,20100517,000000,10.5207,10.5965,10.2505,10.5965,316902.52355132,0
+HCSG.US,D,20100518,000000,10.6175,10.6319,10.3636,10.3789,178084.52003086,0
+HCSG.US,D,20100519,000000,10.3636,10.6242,10.2859,10.5802,368826.2334733,0
+HCSG.US,D,20100520,000000,10.3856,10.3856,9.74829,9.77032,495783.2050474,0
+HCSG.US,D,20100521,000000,9.66782,9.89983,9.58157,9.84321,664666.47763363,0
+HCSG.US,D,20100524,000000,9.84321,9.89983,9.72627,9.75596,252181.79631691,0
+HCSG.US,D,20100525,000000,9.52407,9.63237,9.40619,9.52981,404501.1539637,0
+HCSG.US,D,20100526,000000,9.54515,9.66782,9.41481,9.43878,890148.16966238,0
+HCSG.US,D,20100527,000000,9.61223,9.79051,9.50011,9.76363,345448.51202293,0
+HCSG.US,D,20100528,000000,9.72627,9.84321,9.61223,9.71482,347305.87428778,0
+HCSG.US,D,20100601,000000,9.61223,9.88447,9.61223,9.63907,589885.7337726,0
+HCSG.US,D,20100602,000000,9.65248,9.98026,9.54515,9.92276,413713.87948975,0
+HCSG.US,D,20100603,000000,9.95821,10.0627,9.89983,9.97356,257531.62571685,0
+HCSG.US,D,20100604,000000,9.79818,9.84321,9.49244,9.52407,328372.25726773,0
+HCSG.US,D,20100607,000000,9.54515,9.58924,9.33623,9.34198,236545.51904795,0
+HCSG.US,D,20100608,000000,9.34965,9.42248,9.20302,9.32281,196725.96770587,0
+HCSG.US,D,20100609,000000,9.37168,9.41481,9.19631,9.23368,338639.92282173,0
+HCSG.US,D,20100610,000000,9.34198,9.42248,9.23368,9.39852,318726.49503388,0
+HCSG.US,D,20100611,000000,9.28639,9.60361,9.17714,9.59691,564908.38515817,0
+HCSG.US,D,20100614,000000,9.65248,9.72627,9.46848,9.47903,274457.62195174,0
+HCSG.US,D,20100615,000000,9.48669,9.71482,9.45507,9.69082,367799.46691791,0
+HCSG.US,D,20100616,000000,9.59691,9.85858,9.59691,9.75596,210833.57322315,0
+HCSG.US,D,20100617,000000,9.79818,9.79818,9.64673,9.72627,177896.69688048,0
+HCSG.US,D,20100618,000000,9.74063,9.84321,9.66782,9.69944,531348.5620334,0
+HCSG.US,D,20100621,000000,9.84321,9.84321,9.53748,9.59691,162417.98236544,0
+HCSG.US,D,20100622,000000,9.6199,9.77032,9.43878,9.43878,218068.93836048,0
+HCSG.US,D,20100623,000000,9.39852,9.47903,9.32281,9.35731,301721.19569105,0
+HCSG.US,D,20100624,000000,9.27107,9.40619,9.20302,9.22602,366935.48042616,0
+HCSG.US,D,20100625,000000,9.27873,9.5164,9.19344,9.41481,733704.00694089,0
+HCSG.US,D,20100628,000000,9.42248,9.55281,9.29406,9.46177,210497.57847636,0
+HCSG.US,D,20100629,000000,9.25668,9.32952,9.03185,9.09721,428736.60113415,0
+HCSG.US,D,20100630,000000,9.12348,9.25381,9.04134,9.14456,462225.46884654,0
+HCSG.US,D,20100701,000000,9.13306,9.26435,8.88677,9.07547,335296.67074501,0
+HCSG.US,D,20100702,000000,9.16277,9.27873,8.95807,9.20973,401669.19824079,0
+HCSG.US,D,20100706,000000,9.31419,9.36498,8.95807,8.98634,338816.26789069,0
+HCSG.US,D,20100707,000000,9.03185,9.23368,8.96563,9.20302,315282.02714833,0
+HCSG.US,D,20100708,000000,9.30652,9.35731,9.2174,9.35731,179082.06965176,0
+HCSG.US,D,20100709,000000,9.36498,9.45507,9.30652,9.43878,166728.52366661,0
+HCSG.US,D,20100712,000000,9.40619,9.65248,9.37168,9.41481,395180.95185717,0
+HCSG.US,D,20100713,000000,9.56815,9.77614,9.50873,9.75596,447804.82474528,0
+HCSG.US,D,20100714,000000,9.74829,10.7114,9.71957,10.6962,1163240.943388,0
+HCSG.US,D,20100715,000000,10.6827,10.7382,10.4076,10.5965,744637.40121678,0
+HCSG.US,D,20100716,000000,10.4978,10.5649,10.3636,10.4978,697396.74851089,0
+HCSG.US,D,20100719,000000,10.5035,10.7325,10.4508,10.5649,922926.43978916,0
+HCSG.US,D,20100720,000000,10.4833,10.8437,10.3789,10.8351,549187.58747153,0
+HCSG.US,D,20100721,000000,10.7325,10.7546,10.5207,10.5274,333043.83640241,0
+HCSG.US,D,20100722,000000,10.6962,10.8351,10.4508,10.7114,412366.77011676,0
+HCSG.US,D,20100723,000000,10.6118,10.8293,10.6041,10.8226,454203.33340149,0
+HCSG.US,D,20100726,000000,10.8696,11.1542,10.7546,11.1466,352337.44779401,0
+HCSG.US,D,20100727,000000,11.1743,11.4379,11.0804,11.3036,465502.98282063,0
+HCSG.US,D,20100728,000000,11.2482,11.343,10.9443,10.9559,427355.05751692,0
+HCSG.US,D,20100729,000000,11.0871,11.0871,10.6683,10.8005,519344.57580037,0
+HCSG.US,D,20100730,000000,10.6319,11.0038,10.6242,10.7843,286235.17694238,0
+HCSG.US,D,20100802,000000,10.9865,11.0804,10.7689,10.9712,320552.55344033,0
+HCSG.US,D,20100803,000000,10.9559,11.0536,10.7622,10.7689,228063.21688449,0
+HCSG.US,D,20100804,000000,10.7929,10.9712,10.7929,10.8562,195372.5975612,0
+HCSG.US,D,20100805,000000,10.7689,10.8916,10.6319,10.6827,228799.90101876,0
+HCSG.US,D,20100806,000000,10.6406,10.7248,10.4978,10.6319,533268.53201505,0
+HCSG.US,D,20100809,000000,10.6492,10.6492,10.561,10.6242,994179.23880894,0
+HCSG.US,D,20100810,000000,10.491,10.5802,10.4076,10.4335,817957.29835265,0
+HCSG.US,D,20100811,000000,10.3147,10.3147,10.1469,10.1671,581319.95465341,0
+HCSG.US,D,20100812,000000,9.98597,10.1096,9.94383,10.054,460571.58166126,0
+HCSG.US,D,20100813,000000,9.98597,10.1469,9.87384,10.0473,372571.21839945,0
+HCSG.US,D,20100816,000000,10.0233,10.1738,9.94383,10.0301,383591.22001691,0
+HCSG.US,D,20100817,000000,10.1469,10.2572,10.0148,10.2035,343305.24118473,0
+HCSG.US,D,20100818,000000,10.1613,10.2629,10.0627,10.1671,216729.13322113,0
+HCSG.US,D,20100819,000000,10.1335,10.2035,9.79818,9.89215,367156.69435884,0
+HCSG.US,D,20100820,000000,9.93044,10.2035,9.93044,10.1029,693282.37805566,0
+HCSG.US,D,20100823,000000,10.2179,10.2773,9.98597,10.0148,478057.91696145,0
+HCSG.US,D,20100824,000000,9.93044,9.99266,9.8269,9.8269,401299.8127117,0
+HCSG.US,D,20100825,000000,9.78381,10.0301,9.70802,9.99266,258890.21317125,0
+HCSG.US,D,20100826,000000,10.0627,10.1192,9.95821,10.0003,217292.60267227,0
+HCSG.US,D,20100827,000000,10.1192,10.3339,10.0003,10.2859,378246.60792671,0
+HCSG.US,D,20100830,000000,10.2716,10.3147,10.0301,10.0301,313889.00544971,0
+HCSG.US,D,20100831,000000,10.0119,10.2716,9.98498,10.0119,576874.80676114,0
+HCSG.US,D,20100901,000000,10.1335,10.5082,10.1096,10.4978,383428.43995324,0
+HCSG.US,D,20100902,000000,10.4422,10.6549,10.4,10.6175,439507.21534637,0
+HCSG.US,D,20100903,000000,10.7114,10.8293,10.5207,10.6175,411536.17440731,0
+HCSG.US,D,20100907,000000,10.6242,10.6492,10.5035,10.5207,257706.92732386,0
+HCSG.US,D,20100908,000000,10.5802,10.6827,10.5649,10.6242,285710.31558327,0
+HCSG.US,D,20100909,000000,10.7382,10.8149,10.6041,10.6962,206127.55984424,0
+HCSG.US,D,20100910,000000,10.6406,10.8149,10.6406,10.7248,263156.92907066,0
+HCSG.US,D,20100913,000000,10.8562,10.9952,10.8072,10.9559,314210.39172923,0
+HCSG.US,D,20100914,000000,10.9559,11.0719,10.8983,10.9222,193594.5384043,0
+HCSG.US,D,20100915,000000,10.906,11.0804,10.8149,11.0459,232696.18792715,0
+HCSG.US,D,20100916,000000,11.0315,11.0382,10.7929,10.9366,171538.88324019,0
+HCSG.US,D,20100917,000000,11.0603,11.1303,10.8772,11.1005,559384.29761316,0
+HCSG.US,D,20100920,000000,11.1619,11.2845,11.0459,11.2768,648831.94259482,0
+HCSG.US,D,20100921,000000,11.3036,11.3036,11.1005,11.1005,459884.98370043,0
+HCSG.US,D,20100922,000000,11.0459,11.2626,11.0459,11.1005,436553.17457571,0
+HCSG.US,D,20100923,000000,11.0315,11.1303,10.8696,10.8772,251045.46625713,0
+HCSG.US,D,20100924,000000,11.0536,11.0804,10.9712,11.0459,375170.4821083,0
+HCSG.US,D,20100927,000000,11.0459,11.0871,10.9443,11.0719,277124.71068711,0
+HCSG.US,D,20100928,000000,11.1245,11.1245,10.8839,11.0315,467503.29937216,0
+HCSG.US,D,20100929,000000,10.9559,11.0652,10.9443,11.0459,385978.66095061,0
+HCSG.US,D,20100930,000000,11.1466,11.1619,10.928,11.0038,513596.14393685,0
+HCSG.US,D,20101001,000000,11.1169,11.1303,10.9366,11.0871,365087.50931884,0
+HCSG.US,D,20101004,000000,11.0871,11.1466,10.9443,11.0038,283049.48761958,0
+HCSG.US,D,20101005,000000,11.1389,11.4072,11.0603,11.3622,279498.58661549,0
+HCSG.US,D,20101006,000000,11.3622,11.4792,11.3622,11.4523,377049.75707403,0
+HCSG.US,D,20101007,000000,11.5491,11.5721,11.4235,11.5366,488792.01000555,0
+HCSG.US,D,20101008,000000,11.5721,11.8414,11.3766,11.7053,343245.76385378,0
+HCSG.US,D,20101011,000000,11.6592,11.7896,11.6036,11.7129,271115.41333696,0
+HCSG.US,D,20101012,000000,11.6373,11.8548,11.5634,11.8222,298633.59179122,0
+HCSG.US,D,20101013,000000,11.9468,12.3502,11.9468,11.9775,860719.41238398,0
+HCSG.US,D,20101014,000000,12.0014,12.0426,11.7992,11.8855,650937.64880294,0
+HCSG.US,D,20101015,000000,12.0579,12.1566,11.7809,11.7896,788300.02290797,0
+HCSG.US,D,20101018,000000,11.8548,11.9229,11.7809,11.8414,317449.2976113,0
+HCSG.US,D,20101019,000000,11.7389,11.964,11.6842,11.7809,471220.11082574,0
+HCSG.US,D,20101020,000000,11.7733,11.8481,11.5558,11.5721,408377.61509512,0
+HCSG.US,D,20101021,000000,11.6592,11.7541,11.4436,11.5969,429592.23993031,0
+HCSG.US,D,20101022,000000,11.5969,11.7215,11.5088,11.7129,289656.6886651,0
+HCSG.US,D,20101025,000000,11.8289,11.8289,11.5366,11.5807,414753.16758851,0
+HCSG.US,D,20101026,000000,11.5491,11.6315,11.3852,11.4648,526357.68354309,0
+HCSG.US,D,20101027,000000,11.3995,11.5165,11.2845,11.4792,428575.90799437,0
+HCSG.US,D,20101028,000000,11.5969,11.6449,11.4792,11.5366,310562.44876412,0
+HCSG.US,D,20101029,000000,11.5251,11.6497,11.5098,11.6075,226279.94041784,0
+HCSG.US,D,20101101,000000,11.6669,11.7255,11.4292,11.5088,269689.00085603,0
+HCSG.US,D,20101102,000000,11.6535,11.8289,11.6248,11.8289,329517.97848503,0
+HCSG.US,D,20101103,000000,11.8289,11.8548,11.6669,11.7896,341704.57055873,0
+HCSG.US,D,20101104,000000,11.9305,12.0426,11.8691,11.9708,399588.53511938,0
+HCSG.US,D,20101105,000000,12.0282,12.0943,11.9065,11.9468,355764.17682647,0
+HCSG.US,D,20101108,000000,11.9506,11.9851,11.8145,11.8912,256168.86441466,0
+HCSG.US,D,20101109,000000,11.9468,11.9468,11.7541,11.8069,297599.5210022,0
+HCSG.US,D,20101110,000000,11.8414,12.0014,11.7541,12.0014,335423.97310247,0
+HCSG.US,D,20101111,000000,11.8989,11.9468,11.8145,11.8289,290716.8460028,0
+HCSG.US,D,20101112,000000,11.7053,11.7474,11.5893,11.6248,296684.40487507,0
+HCSG.US,D,20101115,000000,11.6373,11.8069,11.4292,11.6315,433711.82769527,0
+HCSG.US,D,20101116,000000,11.5969,11.6756,11.4072,11.459,479424.85211142,0
+HCSG.US,D,20101117,000000,11.4436,11.5165,11.32,11.3353,339523.73509046,0
+HCSG.US,D,20101118,000000,11.4868,11.5366,11.2969,11.3555,466883.48297591,0
+HCSG.US,D,20101119,000000,11.3699,11.4072,11.2415,11.3555,331993.07022225,0
+HCSG.US,D,20101122,000000,11.2969,11.4436,11.2969,11.4072,349234.19196499,0
+HCSG.US,D,20101123,000000,11.3267,11.3353,11.1685,11.3267,390067.98831911,0
+HCSG.US,D,20101124,000000,11.3622,11.4935,11.3267,11.4648,446558.93118112,0
+HCSG.US,D,20101126,000000,11.4159,11.4725,11.3478,11.4436,126210.8962823,0
+HCSG.US,D,20101129,000000,11.3699,11.5893,11.2626,11.5634,325089.52598391,0
+HCSG.US,D,20101130,000000,11.4906,11.5701,11.3583,11.5347,423654.94145447,0
+HCSG.US,D,20101201,000000,11.5893,11.6756,11.5299,11.6535,636724.65362907,0
+HCSG.US,D,20101202,000000,11.6842,11.7599,11.5432,11.6669,507726.67048754,0
+HCSG.US,D,20101203,000000,11.6449,11.7992,11.6248,11.7541,354475.50132249,0
+HCSG.US,D,20101206,000000,11.7675,11.9851,11.7322,11.8548,553502.30262049,0
+HCSG.US,D,20101207,000000,12.0014,12.0235,11.7809,11.8347,347567.78323636,0
+HCSG.US,D,20101208,000000,11.7733,11.9229,11.7474,11.7675,250183.56668928,0
+HCSG.US,D,20101209,000000,11.8615,11.9065,11.5893,11.619,392641.16547928,0
+HCSG.US,D,20101210,000000,11.6976,11.8222,11.5893,11.7809,372021.31395362,0
+HCSG.US,D,20101213,000000,11.7675,11.8989,11.7599,11.7733,358491.78635473,0
+HCSG.US,D,20101214,000000,11.8222,11.9152,11.7733,11.8414,306070.34508424,0
+HCSG.US,D,20101215,000000,11.8414,12.0282,11.8145,11.8481,431177.2586271,0
+HCSG.US,D,20101216,000000,11.8548,11.9775,11.8069,11.9775,426535.93988888,0
+HCSG.US,D,20101217,000000,11.9506,12.0723,11.8414,12.0158,719895.87500227,0
+HCSG.US,D,20101220,000000,11.9582,12.0349,11.7992,11.8222,409745.59370705,0
+HCSG.US,D,20101221,000000,11.8548,11.964,11.6669,11.7053,444881.04437107,0
+HCSG.US,D,20101222,000000,11.7215,11.8145,11.5807,11.5969,385229.45527298,0
+HCSG.US,D,20101223,000000,11.6373,11.8615,11.5165,11.7599,266808.00242162,0
+HCSG.US,D,20101227,000000,11.7215,11.964,11.7215,11.9152,192873.50619923,0
+HCSG.US,D,20101228,000000,11.9582,11.9582,11.7809,11.9065,339786.68750098,0
+HCSG.US,D,20101229,000000,11.9075,11.9515,11.8691,11.9324,273683.3731874,0
+HCSG.US,D,20101230,000000,11.9592,12.0379,11.9247,11.9716,295629.46484713,0
+HCSG.US,D,20101231,000000,11.9478,12.012,11.7782,11.7782,318266.32831545,0
+HCSG.US,D,20110103,000000,11.8989,11.9851,11.5165,11.8989,403419.08392514,0
+HCSG.US,D,20110104,000000,11.8989,11.9775,11.4379,11.619,694087.93067839,0
+HCSG.US,D,20110105,000000,11.5893,11.8615,11.5807,11.7675,492958.5535581,0
+HCSG.US,D,20110106,000000,11.7896,11.8069,11.5491,11.6669,451029.12216012,0
+HCSG.US,D,20110107,000000,11.7215,11.7215,11.3766,11.5299,415169.50890518,0
+HCSG.US,D,20110110,000000,11.5088,11.5088,11.2482,11.4436,373623.02804157,0
+HCSG.US,D,20110111,000000,11.5558,11.6592,11.4523,11.5893,299338.97206709,0
+HCSG.US,D,20110112,000000,11.7053,11.8069,11.619,11.7215,261336.08797394,0
+HCSG.US,D,20110113,000000,11.7541,11.8615,11.6976,11.7809,374655.0119067,0
+HCSG.US,D,20110114,000000,11.7389,11.8289,11.7255,11.8069,315368.6344899,0
+HCSG.US,D,20110118,000000,11.7255,11.8855,11.6756,11.8691,216727.04629723,0
+HCSG.US,D,20110119,000000,11.8347,11.9065,11.5634,11.5969,277114.27606764,0
+HCSG.US,D,20110120,000000,11.5165,11.6373,11.4436,11.4725,314643.42843705,0
+HCSG.US,D,20110121,000000,11.5088,11.5491,11.3036,11.3353,334870.93827081,0
+HCSG.US,D,20110124,000000,11.3766,11.4868,11.2845,11.4648,335216.32417511,0
+HCSG.US,D,20110125,000000,11.3766,11.5165,11.3766,11.5165,337366.89924695,0
+HCSG.US,D,20110126,000000,11.5432,11.8481,11.4725,11.7215,388936.87556905,0
+HCSG.US,D,20110127,000000,11.7675,11.7675,11.5232,11.6535,250670.86341831,0
+HCSG.US,D,20110128,000000,11.6592,11.7129,11.3766,11.4436,377665.39962248,0
+HCSG.US,D,20110131,000000,11.5261,11.6315,11.3852,11.4752,389261.39223443,0
+HCSG.US,D,20110201,000000,11.5807,11.6756,11.3478,11.6669,510079.677177,0
+HCSG.US,D,20110202,000000,11.6315,11.7322,11.5969,11.6842,171987.5718772,0
+HCSG.US,D,20110203,000000,11.7053,11.7733,11.619,11.7733,235969.52805345,0
+HCSG.US,D,20110204,000000,11.7809,11.9775,11.6842,11.9708,511093.92218904,0
+HCSG.US,D,20110207,000000,12.0426,12.447,12.0014,12.425,413371.62397128,0
+HCSG.US,D,20110208,000000,12.4308,12.7298,12.3118,12.494,367569.90528966,0
+HCSG.US,D,20110209,000000,12.4308,12.6522,12.3502,12.6023,586478.83051713,0
+HCSG.US,D,20110210,000000,12.5792,12.7766,12.5295,12.7106,631504.21351051,0
+HCSG.US,D,20110211,000000,12.6292,12.8016,12.5017,12.8016,305834.52268433,0
+HCSG.US,D,20110214,000000,12.8285,12.8543,12.6023,12.6828,381055.6074868,0
+HCSG.US,D,20110215,000000,12.6828,12.6828,12.3579,12.3876,502614.75041143,0
+HCSG.US,D,20110216,000000,12.4547,12.539,12.4126,12.494,447310.22378264,0
+HCSG.US,D,20110218,000000,12.6522,12.7106,12.5956,12.6828,191832.13117658,0
+HCSG.US,D,20110222,000000,12.6522,12.8016,12.5236,12.6982,487136.03589638,0
+HCSG.US,D,20110223,000000,12.7106,12.8045,12.3339,12.3818,348267.9462025,0
+HCSG.US,D,20110224,000000,12.3925,12.5879,12.3925,12.5725,518774.84557755,0
+HCSG.US,D,20110225,000000,12.5658,12.7863,12.494,12.7863,346546.2339907,0
+HCSG.US,D,20110228,000000,12.8563,13.0776,12.7307,12.8706,402858.74485985,0
+HCSG.US,D,20110301,000000,12.9453,12.9895,12.6225,12.6455,286848.73256695,0
+HCSG.US,D,20110302,000000,12.6157,12.7863,12.3732,12.6225,454769.93323847,0
+HCSG.US,D,20110303,000000,12.769,12.8678,12.5956,12.8122,370652.29187977,0
+HCSG.US,D,20110304,000000,12.8016,12.8016,12.4863,12.7173,323318.77106062,0
+HCSG.US,D,20110307,000000,12.6751,12.7383,12.425,12.6071,283287.39694339,0
+HCSG.US,D,20110308,000000,12.5792,12.9368,12.3665,12.8898,315051.42205815,0
+HCSG.US,D,20110309,000000,12.8045,12.9291,12.6598,12.6751,369263.44402892,0
+HCSG.US,D,20110310,000000,12.5236,12.539,12.3339,12.4709,462179.55652089,0
+HCSG.US,D,20110311,000000,12.4863,12.5601,12.2314,12.3732,345166.77729736,0
+HCSG.US,D,20110314,000000,12.2391,12.4786,12.1816,12.3339,282626.88553123,0
+HCSG.US,D,20110315,000000,12.0513,12.3925,12.0513,12.2976,515568.28701582,0
+HCSG.US,D,20110316,000000,12.2391,12.3732,12.1318,12.2027,435734.05694767,0
+HCSG.US,D,20110317,000000,12.4116,12.4615,12.1059,12.1145,293782.53720174,0
+HCSG.US,D,20110318,000000,12.195,12.3118,12.0081,12.3118,610907.31814767,0
+HCSG.US,D,20110321,000000,12.3732,12.5092,12.2391,12.3262,1176410.4766154,0
+HCSG.US,D,20110322,000000,12.3262,12.5092,12.3262,12.5017,283865.47486179,0
+HCSG.US,D,20110323,000000,12.5092,12.5601,12.3339,12.5236,239692.60027873,0
+HCSG.US,D,20110324,000000,12.6071,12.6071,12.4183,12.5236,216111.40374878,0
+HCSG.US,D,20110325,000000,12.5792,12.7796,12.5381,12.6455,267333.90724268,0
+HCSG.US,D,20110328,000000,12.6598,12.7298,12.5534,12.5956,247332.82865132,0
+HCSG.US,D,20110329,000000,12.6225,12.746,12.5658,12.6522,288540.1843823,0
+HCSG.US,D,20110330,000000,12.6665,12.7383,12.5236,12.5601,364320.56478813,0
+HCSG.US,D,20110331,000000,12.6522,12.7316,12.5849,12.724,369522.22259165,0
+HCSG.US,D,20110401,000000,12.7882,12.9396,12.7403,12.815,390381.02690307,0
+HCSG.US,D,20110404,000000,12.9492,12.999,12.8678,12.9205,386084.0506072,0
+HCSG.US,D,20110405,000000,12.9396,13.1083,12.8438,12.9818,285473.44972141,0
+HCSG.US,D,20110406,000000,13.0729,13.2895,13.0729,13.2319,353080.39269996,0
+HCSG.US,D,20110407,000000,13.2664,13.3019,13.0488,13.0488,366235.31746004,0
+HCSG.US,D,20110408,000000,13.1725,13.1725,12.9243,12.9962,382813.84086674,0
+HCSG.US,D,20110411,000000,12.9865,13.0729,12.8678,13.0729,413229.71314654,0
+HCSG.US,D,20110412,000000,12.9818,13.0996,12.8563,13.0488,367023.13122968,0
+HCSG.US,D,20110413,000000,12.8371,13.1486,12.5007,12.6991,966740.36346261,0
+HCSG.US,D,20110414,000000,12.5592,12.6924,12.332,12.6838,485764.92689862,0
+HCSG.US,D,20110415,000000,12.6665,12.7623,12.5658,12.747,400320.00194391,0
+HCSG.US,D,20110418,000000,12.6761,12.7116,12.5007,12.6023,315681.67307386,0
+HCSG.US,D,20110419,000000,12.6665,12.7049,12.3244,12.3982,368032.15893198,0
+HCSG.US,D,20110420,000000,12.3473,12.5725,12.3473,12.5228,275634.64702744,0
+HCSG.US,D,20110421,000000,12.5448,12.6378,12.5007,12.6071,204510.19382709,0
+HCSG.US,D,20110425,000000,12.5592,12.6301,12.4116,12.4853,218998.66295487,0
+HCSG.US,D,20110426,000000,12.4375,12.6378,12.4231,12.5792,219583.00164493,0
+HCSG.US,D,20110427,000000,12.5658,12.6924,12.5084,12.6924,284792.06907031,0
+HCSG.US,D,20110428,000000,12.7796,12.8782,12.6761,12.8563,243648.36451807,0
+HCSG.US,D,20110429,000000,12.9051,12.9952,12.7116,12.9818,334732.15783192,0
+HCSG.US,D,20110502,000000,13.0029,13.0029,12.7049,12.723,418504.41328634,0
+HCSG.US,D,20110503,000000,12.6924,12.7537,12.516,12.6598,299198.10470431,0
+HCSG.US,D,20110504,000000,12.6455,12.8226,12.5792,12.7173,358514.74251756,0
+HCSG.US,D,20110505,000000,12.6301,12.8371,12.5228,12.6378,246711.96879313,0
+HCSG.US,D,20110506,000000,12.747,12.7958,12.5228,12.5381,263109.97328306,0
+HCSG.US,D,20110509,000000,12.5448,12.7307,12.5448,12.6924,205027.75095257,0
+HCSG.US,D,20110510,000000,12.7537,12.976,12.747,12.9693,224206.58153007,0
+HCSG.US,D,20110511,000000,12.953,13.0488,12.7537,12.7623,223229.90114809,0
+HCSG.US,D,20110512,000000,12.723,13.0546,12.6665,13.0488,159502.5496868,0
+HCSG.US,D,20110513,000000,13.0843,13.0996,12.7623,12.8563,190585.19415047,0
+HCSG.US,D,20110516,000000,12.7796,12.8226,12.6023,12.6023,262669.63234163,0
+HCSG.US,D,20110517,000000,12.516,12.6378,12.4451,12.5525,172136.78693556,0
+HCSG.US,D,20110518,000000,12.5525,12.747,12.493,12.723,171161.15001554,0
+HCSG.US,D,20110519,000000,12.7958,13.0776,12.6157,12.8782,674252.76253654,0
+HCSG.US,D,20110520,000000,12.8065,12.8782,12.6455,12.7049,323700.67813305,0
+HCSG.US,D,20110523,000000,12.5725,12.7116,12.516,12.5228,339617.64666565,0
+HCSG.US,D,20110524,000000,12.5285,12.5285,12.2812,12.3244,504495.0688391,0
+HCSG.US,D,20110525,000000,12.2812,12.2812,12.0685,12.1529,875086.83992595,0
+HCSG.US,D,20110526,000000,12.0608,12.1988,12.0033,12.1835,657557.37139182,0
+HCSG.US,D,20110527,000000,12.2496,12.2946,12.0982,12.2362,431258.64865894,0
+HCSG.US,D,20110531,000000,12.3004,12.4806,12.1566,12.4729,846295.63789691,0
+HCSG.US,D,20110601,000000,12.4231,12.4451,12.0235,12.0608,494416.26989742,0
+HCSG.US,D,20110602,000000,12.0302,12.2438,11.9468,11.9716,517998.50988932,0
+HCSG.US,D,20110603,000000,11.7809,11.9956,11.6957,11.8222,544017.2335264,0
+HCSG.US,D,20110606,000000,11.8222,11.8691,11.688,11.712,391017.53869047,0
+HCSG.US,D,20110607,000000,11.8145,11.9649,11.7043,11.8145,298814.11070797,0
+HCSG.US,D,20110608,000000,11.7465,11.7809,11.4992,11.5059,666136.71551631,0
+HCSG.US,D,20110609,000000,11.5059,11.6515,11.4484,11.4618,377323.14410402,0
+HCSG.US,D,20110610,000000,11.389,11.527,11.3296,11.3803,427649.31378584,0
+HCSG.US,D,20110613,000000,11.3296,11.5951,11.3296,11.5059,298000.21038967,0
+HCSG.US,D,20110614,000000,11.5778,11.7465,11.5415,11.6832,290248.33158879,0
+HCSG.US,D,20110615,000000,11.6659,11.6659,11.411,11.4484,273496.59349897,0
+HCSG.US,D,20110616,000000,11.4648,11.7675,11.459,11.7369,424905.00886643,0
+HCSG.US,D,20110617,000000,11.7982,11.8864,11.5701,11.644,489077.91857891,0
+HCSG.US,D,20110620,000000,11.5951,11.8347,11.5415,11.7465,218719.01515319,0
+HCSG.US,D,20110621,000000,11.8145,11.8922,11.6832,11.7896,387219.33720504,0
+HCSG.US,D,20110622,000000,11.7255,11.7675,11.5539,11.5616,345713.55135736,0
+HCSG.US,D,20110623,000000,11.4839,11.6181,11.2788,11.5701,325059.26558745,0
+HCSG.US,D,20110624,000000,11.5701,11.7465,11.5126,11.6296,417376.43092212,0
+HCSG.US,D,20110627,000000,11.6104,11.8414,11.4034,11.8222,402287.97117509,0
+HCSG.US,D,20110628,000000,11.8289,12.0608,11.8069,11.987,277942.7848532,0
+HCSG.US,D,20110629,000000,11.9793,12.0531,11.8145,11.9391,238342.3605199,0
+HCSG.US,D,20110630,000000,11.9238,11.9525,11.8472,11.8758,402590.57513958,0
+HCSG.US,D,20110701,000000,11.8778,12.3838,11.8481,12.2918,523778.24561123,0
+HCSG.US,D,20110705,000000,12.3215,12.4269,12.2545,12.4049,285801.09677262,0
+HCSG.US,D,20110706,000000,12.3608,12.6023,12.3138,12.5592,299658.27142273,0
+HCSG.US,D,20110707,000000,12.6301,12.8965,12.5879,12.7729,313274.40636318,0
+HCSG.US,D,20110708,000000,12.5725,12.7058,12.5151,12.5725,272040.96408355,0
+HCSG.US,D,20110711,000000,12.4691,12.6455,12.4116,12.6225,344593.91668872,0
+HCSG.US,D,20110712,000000,12.6071,12.8658,12.5956,12.8456,395009.82409794,0
+HCSG.US,D,20110713,000000,12.2812,12.8065,12.2276,12.3396,674082.67823925,0
+HCSG.US,D,20110714,000000,12.2563,12.355,12.0531,12.126,519500.05163039,0
+HCSG.US,D,20110715,000000,12.148,12.2851,12.1385,12.2094,527957.31070714,0
+HCSG.US,D,20110718,000000,12.2219,12.2563,11.9324,11.9592,348393.16163608,0
+HCSG.US,D,20110719,000000,12.056,12.1806,11.9736,12.0848,456736.85900771,0
+HCSG.US,D,20110720,000000,12.1011,12.2094,11.9602,12.1615,337149.85916206,0
+HCSG.US,D,20110721,000000,12.2237,12.4049,12.1173,12.3138,280729.87171242,0
+HCSG.US,D,20110722,000000,12.2545,12.2918,12.1231,12.1231,212834.93323662,0
+HCSG.US,D,20110725,000000,11.9736,12.1011,11.8931,11.9085,259233.51215166,0
+HCSG.US,D,20110726,000000,11.8931,12.0043,11.6948,11.7456,287932.88952941,0
+HCSG.US,D,20110727,000000,11.7245,11.7245,11.3986,11.4523,572013.31755218,0
+HCSG.US,D,20110728,000000,11.4369,11.5835,11.3248,11.3986,297437.78440049,0
+HCSG.US,D,20110729,000000,11.274,11.6028,11.2309,11.5875,274457.62195174,0
+HCSG.US,D,20110801,000000,11.6726,11.8069,11.0459,11.1255,1027818.3650417,0
+HCSG.US,D,20110802,000000,11.0459,11.2232,10.5112,10.5323,929115.21259412,0
+HCSG.US,D,20110803,000000,10.5323,10.8179,10.3501,10.7489,1389887.1389492,0
+HCSG.US,D,20110804,000000,10.7048,10.7632,10.4546,10.4546,758713.70287566,0
+HCSG.US,D,20110805,000000,10.5323,10.838,10.1643,10.3501,874545.28317569,0
+HCSG.US,D,20110808,000000,9.98695,10.3349,9.25094,9.25094,989960.52215906,0
+HCSG.US,D,20110809,000000,9.30844,9.88348,8.97695,9.86527,1228590.8781763,0
+HCSG.US,D,20110810,000000,9.64098,9.85759,9.48574,9.49148,902776.14613945,0
+HCSG.US,D,20110811,000000,9.70327,10.6098,9.6132,10.4163,1143413.0794798,0
+HCSG.US,D,20110812,000000,10.4633,10.4633,10.1144,10.3501,506733.29471443,0
+HCSG.US,D,20110815,000000,10.4163,10.5696,10.3645,10.5582,254644.36651076,0
+HCSG.US,D,20110816,000000,10.3645,10.5016,10.2323,10.3722,451724.06781652,0
+HCSG.US,D,20110817,000000,10.4633,10.5495,10.1643,10.3061,361405.13210948,0
+HCSG.US,D,20110818,000000,10.0406,10.1298,9.75984,9.84127,653914.64573644,0
+HCSG.US,D,20110819,000000,9.66303,10.0645,9.59786,9.74451,359806.54840737,0
+HCSG.US,D,20110822,000000,10.0503,10.0503,9.73684,9.79624,282732.27518783,0
+HCSG.US,D,20110823,000000,9.80487,10.3233,9.68603,10.3147,519252.75114906,0
+HCSG.US,D,20110824,000000,10.2917,10.4872,10.1452,10.424,335850.74903862,0
+HCSG.US,D,20110825,000000,10.4872,10.5696,10.0166,10.1068,400395.13120405,0
+HCSG.US,D,20110826,000000,10.0503,10.5859,9.91509,10.5639,537065.69003852,0
+HCSG.US,D,20110829,000000,10.6972,11.1475,10.6683,11.1322,507198.6787426,0
+HCSG.US,D,20110830,000000,11.0248,11.3085,10.9616,11.274,561413.83109919,0
+HCSG.US,D,20110831,000000,11.2875,11.7426,11.2817,11.5788,1048581.170854,0
+HCSG.US,D,20110901,000000,11.6343,11.8145,11.4436,11.5452,1003434.7462748,0
+HCSG.US,D,20110902,000000,11.3622,11.3766,11.1628,11.2222,738010.37439427,0
+HCSG.US,D,20110906,000000,10.8667,11.2232,10.7048,11.1561,527216.45272509,0
+HCSG.US,D,20110907,000000,11.2653,11.4752,11.1752,11.4542,649003.07035406,0
+HCSG.US,D,20110908,000000,11.3756,11.5175,11.1926,11.2376,432173.76478606,0
+HCSG.US,D,20110909,000000,11.1102,11.2807,10.8812,11.0373,543120.89971432,0
+HCSG.US,D,20110912,000000,11.0105,11.1926,10.8667,11.1322,349292.625834,0
+HCSG.US,D,20110913,000000,11.1839,11.4149,11.1322,11.3325,392520.12389349,0
+HCSG.US,D,20110914,000000,11.4648,11.8222,11.2644,11.6632,409828.02720081,0
+HCSG.US,D,20110915,000000,11.7675,11.9976,11.6632,11.9976,473030.51730299,0
+HCSG.US,D,20110916,000000,12.0618,12.3608,11.9976,12.2707,954142.64738199,0
+HCSG.US,D,20110919,000000,12.0205,12.148,11.8145,11.8931,268154.06833267,0
+HCSG.US,D,20110920,000000,12.0388,12.2851,11.8931,11.918,608951.87045984,0
+HCSG.US,D,20110921,000000,11.9478,12.0713,11.3689,11.4149,485114.85010593,0
+HCSG.US,D,20110922,000000,11.0719,11.4954,10.8667,11.3172,494215.92520369,0
+HCSG.US,D,20110923,000000,11.3019,11.6497,11.2644,11.5586,334772.85284783,0
+HCSG.US,D,20110926,000000,11.3986,12.1173,11.3986,12.0771,559714.03158827,0
+HCSG.US,D,20110927,000000,12.2918,12.5525,12.0713,12.2237,675628.04538208,0
+HCSG.US,D,20110928,000000,12.1749,12.2783,11.5922,11.5922,385034.32788898,0
+HCSG.US,D,20110929,000000,11.8931,12.0322,11.5251,12.0254,382915.05667555,0
+HCSG.US,D,20110930,000000,11.8106,12.1786,11.6555,11.9162,730093.62860584,0
+HCSG.US,D,20111003,000000,11.8145,12.0713,11.2644,11.2875,621044.55095835,0
+HCSG.US,D,20111004,000000,11.2586,12.1825,11.2586,12.1489,754804.89442391,0
+HCSG.US,D,20111005,000000,12.0474,12.8409,12.0322,12.8025,1077964.0158067,0
+HCSG.US,D,20111006,000000,12.7316,12.7316,12.3723,12.5419,574211.89187355,0
+HCSG.US,D,20111007,000000,12.5112,12.5849,12.1308,12.2199,602546.05757001,0
+HCSG.US,D,20111010,000000,12.4269,12.5525,12.3292,12.4998,639966.68989699,0
+HCSG.US,D,20111011,000000,12.3771,12.9579,12.3771,12.9358,667738.42960425,0
+HCSG.US,D,20111012,000000,12.9656,13.3565,12.7479,13.1131,1005422.541283,0
+HCSG.US,D,20111013,000000,12.7058,12.9942,12.6301,12.7422,851602.68535703,0
+HCSG.US,D,20111014,000000,12.8965,12.8965,12.6138,12.8515,551754.50386002,0
+HCSG.US,D,20111017,000000,12.7978,12.7978,12.4163,12.4595,486695.69495494,0
+HCSG.US,D,20111018,000000,12.5112,12.6924,12.332,12.6071,606357.82406074,0
+HCSG.US,D,20111019,000000,12.724,12.9502,12.5266,12.5849,808124.75643037,0
+HCSG.US,D,20111020,000000,12.6358,12.6991,12.3167,12.5266,504131.9440817,0
+HCSG.US,D,20111021,000000,12.7806,12.9205,12.6522,12.8802,425069.87585399,0
+HCSG.US,D,20111024,000000,12.8658,13.1083,12.8313,13.0546,555968.00320017,0
+HCSG.US,D,20111025,000000,12.9741,13.1255,12.7173,12.8456,839366.00710991,0
+HCSG.US,D,20111026,000000,13.0153,13.0153,12.6522,12.7403,1554649.7803085,0
+HCSG.US,D,20111027,000000,13.1083,13.4409,12.8802,13.3622,921020.03481283,0
+HCSG.US,D,20111028,000000,13.2999,13.2999,13.0776,13.1831,505547.92194315,0
+HCSG.US,D,20111031,000000,12.9492,13.1352,12.6885,12.8956,475791.51761356,0
+HCSG.US,D,20111101,000000,12.6665,12.9205,12.5697,12.6358,538073.67427888,0
+HCSG.US,D,20111102,000000,12.8889,13.0776,12.7901,13.0546,480043.62504573,0
+HCSG.US,D,20111103,000000,13.0776,13.4409,12.8965,13.4111,421206.97972788,0
+HCSG.US,D,20111104,000000,13.2549,13.3306,13.0843,13.2128,246917.5307966,0
+HCSG.US,D,20111107,000000,13.2051,13.3393,12.9291,13.2856,347720.12868056,0
+HCSG.US,D,20111108,000000,13.3622,13.4409,13.0153,13.4035,690421.20539823,0
+HCSG.US,D,20111109,000000,13.0843,13.2252,12.8456,12.8889,490255.98711655,0
+HCSG.US,D,20111110,000000,13.0488,13.1437,12.8802,12.9952,247309.8724885,0
+HCSG.US,D,20111111,000000,13.1437,13.4332,13.0843,13.4111,330884.91363501,0
+HCSG.US,D,20111114,000000,13.3152,13.3679,13.1188,13.1965,339548.77817717,0
+HCSG.US,D,20111115,000000,13.1255,13.4265,12.9818,13.347,315190.20249704,0
+HCSG.US,D,20111116,000000,13.2252,13.3824,12.9875,13.0153,344649.22017187,0
+HCSG.US,D,20111117,000000,13.0239,13.2856,13.0019,13.1437,472242.70353336,0
+HCSG.US,D,20111118,000000,13.2328,13.3622,13.0843,13.3066,367218.25861368,0
+HCSG.US,D,20111121,000000,13.0622,13.1255,12.8456,12.9128,267533.20847447,0
+HCSG.US,D,20111122,000000,12.9368,12.9818,12.7173,12.7719,225453.51855618,0
+HCSG.US,D,20111123,000000,12.5936,12.7642,12.2936,12.356,299296.19012728,0
+HCSG.US,D,20111125,000000,12.2802,12.5342,12.2333,12.2419,146009.54325603,0
+HCSG.US,D,20111128,000000,12.6003,12.8745,12.6003,12.8515,332094.28603105,0
+HCSG.US,D,20111129,000000,12.7901,12.9368,12.563,12.5849,313300.49291184,0
+HCSG.US,D,20111130,000000,12.7968,13.4763,12.7968,13.4591,743246.46644203,0
+HCSG.US,D,20111201,000000,13.3958,13.4821,13.2472,13.3393,596491.89135617,0
+HCSG.US,D,20111202,000000,13.4735,13.598,13.3622,13.4111,263549.27076256,0
+HCSG.US,D,20111205,000000,13.6048,13.9602,13.5223,13.9401,524292.67235087,0
+HCSG.US,D,20111206,000000,13.9459,14.0446,13.6431,13.8759,553433.43413202,0
+HCSG.US,D,20111207,000000,13.8433,13.9555,13.5606,13.8596,673150.86672099,0
+HCSG.US,D,20111208,000000,13.7198,13.7686,13.3622,13.3766,459796.28943498,0
+HCSG.US,D,20111209,000000,13.3958,13.8069,13.3958,13.7561,382310.89220849,0
+HCSG.US,D,20111212,000000,13.6795,13.7609,13.4658,13.7475,339603.03819838,0
+HCSG.US,D,20111213,000000,13.8519,14.0398,13.5223,13.5913,385544.58078084,0
+HCSG.US,D,20111214,000000,13.4409,13.5452,13.0622,13.0689,743370.63841368,0
+HCSG.US,D,20111215,000000,13.2328,13.2856,12.8246,13.0488,985246.16108458,0
+HCSG.US,D,20111216,000000,13.092,13.2128,12.9051,13.0488,1362904.2564734,0
+HCSG.US,D,20111219,000000,12.5936,13.0488,12.332,12.7978,1189325.4051277,0
+HCSG.US,D,20111220,000000,13.0689,13.5166,13.0546,13.4658,433116.01092379,0
+HCSG.US,D,20111221,000000,13.4658,13.6431,13.0488,13.598,335476.1461998,0
+HCSG.US,D,20111222,000000,13.6872,13.7418,13.4035,13.4332,318132.7651863,0
+HCSG.US,D,20111223,000000,13.4955,13.4955,13.3066,13.3958,277193.57917558,0
+HCSG.US,D,20111227,000000,13.3152,13.5385,13.2693,13.4658,248412.811766,0
+HCSG.US,D,20111228,000000,13.4265,13.4265,13.1831,13.2051,298218.2939365,0
+HCSG.US,D,20111229,000000,13.0843,13.4409,13.0843,13.4111,329869.62516103,0
+HCSG.US,D,20111230,000000,13.3536,13.3881,13.1658,13.1831,267932.8544,0
+HCSG.US,D,20120103,000000,13.4332,13.4561,13.1898,13.2252,336073.00643323,0
+HCSG.US,D,20120104,000000,13.115,13.2195,12.9664,13.1083,379338.06912279,0
+HCSG.US,D,20120105,000000,13.0622,13.0689,12.9051,13.0403,406222.8661755,0
+HCSG.US,D,20120106,000000,13.0086,13.1437,12.8889,13.0843,424610.7525975,0
+HCSG.US,D,20120109,000000,13.1658,13.1658,12.9291,12.9664,318590.84498082,0
+HCSG.US,D,20120110,000000,13.1658,13.2195,13.0546,13.1898,624393.0203448,0
+HCSG.US,D,20120111,000000,13.1658,13.2328,13.1255,13.1735,304977.84042622,0
+HCSG.US,D,20120112,000000,13.2405,13.2405,12.9818,13.0776,314036.13358416,0
+HCSG.US,D,20120113,000000,13.0622,13.1437,12.9435,13.0239,357271.97933922,0
+HCSG.US,D,20120117,000000,13.0929,13.2425,13.0546,13.0929,317366.86411754,0
+HCSG.US,D,20120118,000000,13.0488,13.1831,13.0153,13.1735,207413.10496238,0
+HCSG.US,D,20120119,000000,13.0689,13.2051,13.0689,13.1495,283382.35198054,0
+HCSG.US,D,20120120,000000,13.1188,13.2856,13.1188,13.1965,272897.64634166,0
+HCSG.US,D,20120123,000000,13.1965,13.2693,13.115,13.2252,183402.00211045,0
+HCSG.US,D,20120124,000000,13.1495,13.3306,13.1352,13.3066,371603.929175,0
+HCSG.US,D,20120125,000000,13.1581,13.5606,13.0843,13.5166,427632.6183947,0
+HCSG.US,D,20120126,000000,13.5529,13.6286,13.3622,13.598,250613.47301126,0
+HCSG.US,D,20120127,000000,13.4035,13.8433,13.4035,13.8069,377406.62105973,0
+HCSG.US,D,20120130,000000,13.7475,13.8156,13.598,13.7897,345274.25387785,0
+HCSG.US,D,20120131,000000,13.8606,14.0053,13.7475,13.9276,422654.26144773,0
+HCSG.US,D,20120201,000000,14.0446,14.4481,13.8203,13.9689,738872.27396213,0
+HCSG.US,D,20120202,000000,14.0446,14.1596,13.9401,14.1366,465799.32601345,0
+HCSG.US,D,20120203,000000,14.2708,14.5889,14.1797,14.3532,607386.67754003,0
+HCSG.US,D,20120206,000000,14.2401,14.4567,14.1442,14.2535,603285.87209011,0
+HCSG.US,D,20120207,000000,14.1797,14.3445,14.1452,14.1615,385271.19375084,0
+HCSG.US,D,20120208,000000,14.3753,15.5608,14.2564,15.2166,1507306.8683318,0
+HCSG.US,D,20120209,000000,15.2636,15.7985,15.2492,15.6546,663461.27908537,0
+HCSG.US,D,20120210,000000,15.4505,15.5463,15.139,15.1975,382447.58572349,0
+HCSG.US,D,20120213,000000,15.3709,15.4178,15.2042,15.2981,398461.59621711,0
+HCSG.US,D,20120214,000000,15.1716,15.2779,15.0911,15.2636,357607.97408601,0
+HCSG.US,D,20120215,000000,15.2847,15.3222,14.9032,15.0068,363473.27368753,0
+HCSG.US,D,20120216,000000,14.933,15.2779,14.933,15.2636,313740.83385329,0
+HCSG.US,D,20120217,000000,15.2415,15.3297,15.0835,15.1888,250865.99080232,0
+HCSG.US,D,20120221,000000,15.1467,15.2779,15.0145,15.0364,272545.99966566,0
+HCSG.US,D,20120222,000000,15.0431,15.1467,14.9924,15.0681,367769.20652145,0
+HCSG.US,D,20120223,000000,15.1467,15.3585,15.0758,15.3441,224577.01052109,0
+HCSG.US,D,20120224,000000,15.2847,15.3001,15.0681,15.0758,376439.33183529,0
+HCSG.US,D,20120227,000000,14.9704,15.0231,14.7528,14.8956,651555.3782753,0
+HCSG.US,D,20120228,000000,14.9109,14.9253,14.7298,14.7969,440178.16137801,0
+HCSG.US,D,20120229,000000,14.7911,14.8745,14.5256,14.6301,712221.21238543,0
+HCSG.US,D,20120301,000000,14.7078,15.2253,14.5822,15.1563,570384.47345362,0
+HCSG.US,D,20120302,000000,15.1332,15.1467,14.8352,14.9924,601554.7687208,0
+HCSG.US,D,20120305,000000,14.9398,15.3001,14.9109,15.2492,483520.44025161,0
+HCSG.US,D,20120306,000000,15.0431,15.3001,15.0364,15.0431,363356.40594952,0
+HCSG.US,D,20120307,000000,15.139,15.3758,15.0518,15.3364,303448.12521258,0
+HCSG.US,D,20120308,000000,15.3202,15.3987,15.2694,15.3336,515625.67742288,0
+HCSG.US,D,20120309,000000,15.3087,15.6269,15.2559,15.4811,303212.30281266,0
+HCSG.US,D,20120312,000000,15.4362,15.4878,15.2559,15.2847,238360.09937299,0
+HCSG.US,D,20120313,000000,15.7141,15.7658,15.4141,15.6105,500081.22480521,0
+HCSG.US,D,20120314,000000,15.5856,15.6269,15.3001,15.4362,320460.72878904,0
+HCSG.US,D,20120315,000000,15.3911,15.4811,15.139,15.4745,347767.08446815,0
+HCSG.US,D,20120316,000000,15.4745,15.4745,15.2109,15.3087,460398.36697813,0
+HCSG.US,D,20120319,000000,15.2779,15.5243,15.2253,15.3222,303031.78389591,0
+HCSG.US,D,20120320,000000,15.1975,15.5109,14.9627,15.4591,593487.76441206,0
+HCSG.US,D,20120321,000000,15.5386,15.5463,15.3498,15.3662,246797.53267274,0
+HCSG.US,D,20120322,000000,15.2933,15.4811,15.1975,15.4745,273334.85689725,0
+HCSG.US,D,20120323,000000,15.4429,15.5463,15.2636,15.5386,296341.10589467,0
+HCSG.US,D,20120326,000000,15.7141,16.1951,15.6393,16.1884,729902.67506963,0
+HCSG.US,D,20120327,000000,16.2948,16.5842,16.2248,16.5564,917426.35186894,0
+HCSG.US,D,20120328,000000,16.5479,16.5785,16.0821,16.2372,647062.23113348,0
+HCSG.US,D,20120329,000000,16.0898,16.2248,15.8319,16.1645,428259.73902457,0
+HCSG.US,D,20120330,000000,16.2372,16.2372,15.9671,15.9757,440243.89948063,0
+HCSG.US,D,20120402,000000,15.8817,16.2536,15.7658,16.1807,414699.95102923,0
+HCSG.US,D,20120403,000000,16.1443,16.3505,16.1012,16.2832,275968.55485034,0
+HCSG.US,D,20120404,000000,16.1615,16.1615,15.9048,16.0629,348521.50745551,0
+HCSG.US,D,20120405,000000,15.7505,15.9172,15.2311,15.5032,1976139.5382239,0
+HCSG.US,D,20120409,000000,15.1888,15.3222,15.0231,15.2636,330991.34675356,0
+HCSG.US,D,20120410,000000,15.2052,15.2847,14.9253,15.0364,649666.71215206,0
+HCSG.US,D,20120411,000000,15.3155,16.2536,15.0145,16.1807,927639.7574017,0
+HCSG.US,D,20120412,000000,16.2152,16.2948,15.8051,16.1481,467456.34358456,0
+HCSG.US,D,20120413,000000,16.0322,16.0629,15.9641,15.9641,390295.46302345,0
+HCSG.US,D,20120416,000000,15.9757,16.1127,15.9162,15.9382,446867.79591729,0
+HCSG.US,D,20120417,000000,16.1165,16.2278,16.0035,16.0245,392135.08643521,0
+HCSG.US,D,20120418,000000,15.9556,16.0629,15.8511,15.9641,308614.30530991,0
+HCSG.US,D,20120419,000000,16.0121,16.1108,15.7677,15.9882,343916.7098854,0
+HCSG.US,D,20120420,000000,16.2661,16.3945,16.0169,16.0935,353515.51633166,0
+HCSG.US,D,20120423,000000,15.8262,15.8588,15.669,15.691,317685.12001123,0
+HCSG.US,D,20120424,000000,15.6556,15.8904,15.4668,15.7917,359802.3745596,0
+HCSG.US,D,20120425,000000,15.9708,16.1615,15.8146,15.9335,435078.76284524,0
+HCSG.US,D,20120426,000000,15.8511,16.153,15.8511,16.1012,214950.03060227,0
+HCSG.US,D,20120427,000000,16.1108,16.4588,16.0121,16.3638,269370.74496233,0
+HCSG.US,D,20120430,000000,16.3379,16.3945,16.0542,16.0629,279406.7619642,0
+HCSG.US,D,20120501,000000,16.0389,16.3005,15.9556,15.9556,370657.50918949,0
+HCSG.US,D,20120502,000000,15.8981,16.2516,15.8069,16.1989,263363.53453608,0
+HCSG.US,D,20120503,000000,16.1165,16.2661,15.7917,15.9708,314757.16578923,0
+HCSG.US,D,20120504,000000,15.8415,15.9249,15.6182,15.7763,409909.41723264,0
+HCSG.US,D,20120507,000000,15.6766,15.8759,15.5176,15.8348,281344.47079893,0
+HCSG.US,D,20120508,000000,15.691,15.9708,15.6556,15.9335,356534.25174301,0
+HCSG.US,D,20120509,000000,15.784,15.8262,15.1774,15.3489,700299.65964616,0
+HCSG.US,D,20120510,000000,15.4208,15.5549,15.1591,15.4582,501777.89393029,0
+HCSG.US,D,20120511,000000,15.3058,15.5386,15.3058,15.4141,282094.7199385,0
+HCSG.US,D,20120514,000000,15.2981,15.4342,15.2032,15.2473,321466.62610551,0
+HCSG.US,D,20120515,000000,15.2099,15.4582,15.186,15.3652,199516.18495093,0
+HCSG.US,D,20120516,000000,15.3825,15.4582,15.2761,15.2981,282652.97207991,0
+HCSG.US,D,20120517,000000,15.2914,15.2981,14.8141,14.8668,357303.28319762,0
+HCSG.US,D,20120518,000000,14.8285,15.1315,14.6925,14.7384,492887.59814573,0
+HCSG.US,D,20120521,000000,14.7308,14.9656,14.5419,14.6781,644808.35332895,0
+HCSG.US,D,20120522,000000,14.7088,14.8199,14.5496,14.6158,621330.4595317,0
+HCSG.US,D,20120523,000000,14.5256,15.0394,14.382,14.9876,367693.03379936,0
+HCSG.US,D,20120524,000000,14.9876,15.0642,14.8458,15.0471,272047.22485523,0
+HCSG.US,D,20120525,000000,15.0336,15.186,14.8889,14.9348,218436.23696568,0
+HCSG.US,D,20120529,000000,15.1161,15.2847,14.9196,15.1161,241965.26039829,0
+HCSG.US,D,20120530,000000,14.9148,15.0336,14.8458,14.8975,358377.0055406,0
+HCSG.US,D,20120531,000000,14.9196,14.9569,14.6867,14.7988,349222.71388358,0
+HCSG.US,D,20120601,000000,14.5343,14.7548,14.4635,14.6301,372252.96250576,0
+HCSG.US,D,20120604,000000,14.6617,14.8199,14.3369,14.7231,241341.27015426,0
+HCSG.US,D,20120605,000000,14.5745,14.8315,14.4711,14.7251,389821.73129972,0
+HCSG.US,D,20120606,000000,14.8285,15.1524,14.8285,15.1372,210062.45484466,0
+HCSG.US,D,20120607,000000,15.3422,15.3422,14.9052,14.9196,276559.15431208,0
+HCSG.US,D,20120608,000000,14.8668,15.0872,14.6465,14.9732,329449.10999656,0
+HCSG.US,D,20120611,000000,15.1372,15.1372,14.8199,14.8601,286884.21027313,0
+HCSG.US,D,20120612,000000,14.9435,15.0949,14.7461,15.0394,250586.34300065,0
+HCSG.US,D,20120613,000000,14.9799,15.2473,14.9052,14.9656,418322.85090763,0
+HCSG.US,D,20120614,000000,14.9953,15.5301,14.9953,15.4811,376187.85750617,0
+HCSG.US,D,20120615,000000,15.4419,15.5549,15.3336,15.3575,511942.25675158,0
+HCSG.US,D,20120618,000000,14.8745,14.8745,13.8769,14.0628,2360775.2636492,0
+HCSG.US,D,20120619,000000,14.4567,14.9732,14.2325,14.2919,1728727.4064646,0
+HCSG.US,D,20120620,000000,14.2919,14.4164,14.2325,14.3676,842166.65897443,0
+HCSG.US,D,20120621,000000,14.382,14.382,14.1931,14.2325,767559.12979651,0
+HCSG.US,D,20120622,000000,14.3503,14.3743,14.1576,14.2478,634187.99763702,0
+HCSG.US,D,20120625,000000,14.0858,14.1576,13.4591,13.5875,1920515.7122395,0
+HCSG.US,D,20120626,000000,13.6535,13.7897,13.3219,13.7552,1069147.8058204,0
+HCSG.US,D,20120627,000000,13.782,14.15,13.7475,14.15,538280.2797443,0
+HCSG.US,D,20120628,000000,14.0053,14.1644,13.9631,14.0935,568652.32662237,0
+HCSG.US,D,20120629,000000,14.3992,14.6925,14.2478,14.6694,544338.61980593,0
+HCSG.US,D,20120702,000000,14.6465,14.7911,14.5343,14.7911,391629.00739113,0
+HCSG.US,D,20120703,000000,14.7327,14.8698,14.6235,14.771,318176.59058805,0
+HCSG.US,D,20120705,000000,14.771,15.0231,14.6091,14.9838,353999.68267486,0
+HCSG.US,D,20120706,000000,14.7998,15.0758,14.7998,14.8765,302217.8835776,0
+HCSG.US,D,20120709,000000,14.8141,15.0336,14.3992,14.9569,369974.04161451,0
+HCSG.US,D,20120710,000000,14.9953,15.0796,14.8285,14.8601,301845.36766268,0
+HCSG.US,D,20120711,000000,15.1315,16.1165,14.8285,15.9556,1480846.7602913,0
+HCSG.US,D,20120712,000000,16.0035,16.0935,15.6402,16.0791,788430.45565129,0
+HCSG.US,D,20120713,000000,16.0542,16.3505,16.0389,16.2278,478884.33882311,0
+HCSG.US,D,20120716,000000,16.4031,16.7702,16.3005,16.5564,693815.58711034,0
+HCSG.US,D,20120717,000000,16.6762,17.1458,16.5938,17.0385,947622.05367803,0
+HCSG.US,D,20120718,000000,17.0385,17.6624,17.0308,17.5397,1432842.2934405,0
+HCSG.US,D,20120719,000000,17.6537,17.8262,17.2637,17.3959,872517.83661356,0
+HCSG.US,D,20120720,000000,17.2502,17.3078,16.8995,16.9359,873952.59679005,0
+HCSG.US,D,20120723,000000,16.6599,16.9839,16.6149,16.8755,994289.84577528,0
+HCSG.US,D,20120724,000000,16.9647,17.0615,16.796,17.0108,601612.15912785,0
+HCSG.US,D,20120725,000000,17.1334,17.1419,16.5995,16.6512,462108.60110852,0
+HCSG.US,D,20120726,000000,16.9052,17.0058,16.4328,16.7711,376979.84512361,0
+HCSG.US,D,20120727,000000,16.8276,16.8832,16.7155,16.8133,462073.12340233,0
+HCSG.US,D,20120730,000000,16.8612,16.9264,16.6149,16.6819,327485.31461318,0
+HCSG.US,D,20120731,000000,16.6455,16.6906,16.4328,16.5392,452811.35516481,0
+HCSG.US,D,20120801,000000,16.6819,16.7788,16.3849,16.3849,554731.50079352,0
+HCSG.US,D,20120802,000000,16.3935,16.5008,16.1961,16.4692,404806.88831405,0
+HCSG.US,D,20120803,000000,16.5995,17.0491,16.5995,16.9359,442864.0324284,0
+HCSG.US,D,20120806,000000,16.9177,17.1956,16.7299,16.8056,297253.09163595,0
+HCSG.US,D,20120807,000000,16.9359,17.1554,16.8909,16.9435,599225.76165611,0
+HCSG.US,D,20120808,000000,16.9177,17.0175,16.7376,16.8133,440139.55328598,0
+HCSG.US,D,20120809,000000,16.8439,16.8612,16.6311,16.7155,333213.92069969,0
+HCSG.US,D,20120810,000000,16.7299,16.8526,16.5995,16.7299,220846.63406219,0
+HCSG.US,D,20120813,000000,16.7078,16.7078,16.3428,16.6599,252902.82852198,0
+HCSG.US,D,20120814,000000,16.7155,16.7376,16.4165,16.4855,426407.59406946,0
+HCSG.US,D,20120815,000000,16.3696,16.4999,16.2641,16.4328,519962.30527271,0
+HCSG.US,D,20120816,000000,16.4578,16.5775,16.2048,16.4328,534502.94749781,0
+HCSG.US,D,20120817,000000,16.3849,16.5479,16.3121,16.4165,437817.85045492,0
+HCSG.US,D,20120820,000000,16.3696,16.3696,16.0149,16.2181,422199.31203905,0
+HCSG.US,D,20120821,000000,16.2335,16.3849,15.8616,15.9986,524860.3156498,0
+HCSG.US,D,20120822,000000,15.9986,16.1732,15.8856,16.0676,214531.60236171,0
+HCSG.US,D,20120823,000000,16.0753,16.3562,15.9832,16.2258,319406.83222303,0
+HCSG.US,D,20120824,000000,16.2335,16.5785,16.0418,16.3485,361003.39926006,0
+HCSG.US,D,20120827,000000,16.3781,16.4098,15.9192,16.1213,476263.16241339,0
+HCSG.US,D,20120828,000000,16.1136,16.2718,15.9832,16.2258,467204.86925544,0
+HCSG.US,D,20120829,000000,16.2976,16.3696,16.0907,16.2805,674299.71832413,0
+HCSG.US,D,20120830,000000,16.2402,16.2881,16.0149,16.1665,529080.07576163,0
+HCSG.US,D,20120831,000000,16.2335,16.3121,16.0208,16.1405,497593.61152465,0
+HCSG.US,D,20120904,000000,16.1501,16.4855,16.0208,16.4424,541074.67083714,0
+HCSG.US,D,20120905,000000,16.3781,16.7376,16.3619,16.5152,590702.76447673,0
+HCSG.US,D,20120906,000000,16.5479,17.0825,16.5479,16.9752,781963.07850661,0
+HCSG.US,D,20120907,000000,17.0251,17.1554,16.9359,17.1266,409361.59971071,0
+HCSG.US,D,20120910,000000,17.0653,17.1487,16.9264,16.9752,332053.59101514,0
+HCSG.US,D,20120911,000000,16.9522,17.0404,16.7538,16.8133,240718.32337218,0
+HCSG.US,D,20120912,000000,16.8056,16.8439,16.5219,16.6455,316519.57301694,0
+HCSG.US,D,20120913,000000,16.6906,16.7078,16.2805,16.4625,466581.92247336,0
+HCSG.US,D,20120914,000000,16.5718,16.6378,16.4328,16.5785,378294.60717625,0
+HCSG.US,D,20120917,000000,16.4941,16.7232,16.4941,16.6762,312905.02083411,0
+HCSG.US,D,20120918,000000,16.6149,16.7969,16.5852,16.7912,406350.16853298,0
+HCSG.US,D,20120919,000000,16.8659,16.8995,16.4836,16.7711,496179.72058708,0
+HCSG.US,D,20120920,000000,16.7299,16.7826,16.5152,16.7155,357084.15618885,0
+HCSG.US,D,20120921,000000,16.9752,17.0251,16.8276,16.9177,1043824.0278397,0
+HCSG.US,D,20120924,000000,16.8276,17.0825,16.8056,16.9973,596151.72276159,0
+HCSG.US,D,20120925,000000,17.0491,17.1631,16.9359,16.9675,576284.2072994,0
+HCSG.US,D,20120926,000000,16.9675,17.1487,16.9675,17.1113,660824.45074645,0
+HCSG.US,D,20120927,000000,17.1554,17.3385,17.1199,17.21,706696.08137848,0
+HCSG.US,D,20120928,000000,17.2032,17.5321,17.1803,17.4314,526768.80755002,0
+HCSG.US,D,20121001,000000,17.6537,18.3849,17.6125,18.1549,1260265.1655636,0
+HCSG.US,D,20121002,000000,17.9355,18.04,17.21,17.7132,1017723.9141708,0
+HCSG.US,D,20121003,000000,17.7888,18.1626,17.6758,17.9978,624238.58797672,0
+HCSG.US,D,20121004,000000,18.0965,18.1118,17.5636,17.9527,730298.14714737,0
+HCSG.US,D,20121005,000000,18.04,18.339,17.9125,18.1195,573277.99343139,0
+HCSG.US,D,20121008,000000,17.9978,18.3025,17.9604,18.1702,443881.40782628,0
+HCSG.US,D,20121009,000000,18.1349,18.2614,17.8349,17.9355,294290.70316971,0
+HCSG.US,D,20121010,000000,17.9604,18.0821,17.2876,17.4535,625572.13234441,0
+HCSG.US,D,20121011,000000,17.5321,17.5905,17.1707,17.2263,674838.14468854,0
+HCSG.US,D,20121012,000000,17.2032,17.8195,17.1554,17.7007,548704.46459028,0
+HCSG.US,D,20121015,000000,17.6269,18.2163,17.6269,18.1952,725704.82765868,0
+HCSG.US,D,20121016,000000,18.2231,18.5661,18.1205,18.4761,1170147.6180122,0
+HCSG.US,D,20121017,000000,18.4521,18.6063,18.1875,18.3524,567045.39522468,0
+HCSG.US,D,20121018,000000,18.3025,18.4223,18.0821,18.3936,371548.62569185,0
+HCSG.US,D,20121019,000000,18.3092,18.3092,18.0141,18.2231,503283.60951915,0
+HCSG.US,D,20121022,000000,18.1702,18.3331,17.9882,18.2479,444410.44303318,0
+HCSG.US,D,20121023,000000,18.0821,18.2862,17.8904,18.1789,531002.13266715,0
+HCSG.US,D,20121024,000000,18.2508,18.4434,18.0764,18.2201,455871.82905402,0
+HCSG.US,D,20121025,000000,18.3207,18.4511,18.1856,18.4195,370509.33759308,0
+HCSG.US,D,20121026,000000,18.3735,18.3735,17.9997,18.1424,272543.91274178,0
+HCSG.US,D,20121031,000000,18.2124,18.3648,17.9997,18.3505,422598.95796457,0
+HCSG.US,D,20121101,000000,18.3907,18.6197,18.2201,18.6063,642279.00157052,0
+HCSG.US,D,20121102,000000,18.6121,18.6677,18.2988,18.3073,311957.55738664,0
+HCSG.US,D,20121105,000000,18.2824,18.6284,18.0592,18.4684,191770.56692174,0
+HCSG.US,D,20121106,000000,18.4808,18.8066,18.3505,18.5441,469226.0550459,0
+HCSG.US,D,20121107,000000,18.3907,18.498,18.1224,18.1828,338111.93107678,0
+HCSG.US,D,20121108,000000,18.1377,18.3073,17.5752,17.693,1241673.804062,0
+HCSG.US,D,20121109,000000,17.5321,17.9997,17.5321,17.8924,714646.21794921,0
+HCSG.US,D,20121112,000000,17.8924,18.0927,17.6701,17.9546,634207.823414,0
+HCSG.US,D,20121113,000000,17.8061,17.8224,17.3279,17.4026,388548.70772494,0
+HCSG.US,D,20121114,000000,17.4831,17.5378,16.9301,16.9301,550395.91640563,0
+HCSG.US,D,20121115,000000,16.9301,17.1995,16.4855,16.7175,723074.26009144,0
+HCSG.US,D,20121116,000000,16.6992,16.9378,16.6159,16.9216,481346.90901696,0
+HCSG.US,D,20121119,000000,17.2847,17.3011,16.7731,16.9378,454398.46078551,0
+HCSG.US,D,20121120,000000,16.9628,17.1382,16.7922,17.1295,270945.32903967,0
+HCSG.US,D,20121121,000000,17.1602,17.6701,17.1295,17.6701,354558.9782782,0
+HCSG.US,D,20121123,000000,17.7438,17.8991,17.6461,17.7294,172407.04357972,0
+HCSG.US,D,20121126,000000,17.7677,17.8828,17.4928,17.7294,352986.48112476,0
+HCSG.US,D,20121127,000000,17.693,17.7361,17.394,17.5752,438947.91974302,0
+HCSG.US,D,20121128,000000,17.5234,17.8665,17.1382,17.8521,556572.16766722,0
+HCSG.US,D,20121129,000000,17.9921,18.1828,17.7084,18.0341,332758.971291,0
+HCSG.US,D,20121130,000000,17.8521,18.1424,17.8521,18.0859,423522.42178726,0
+HCSG.US,D,20121203,000000,18.1089,18.1089,17.5628,17.6461,288437.92511154,0
+HCSG.US,D,20121204,000000,17.6624,18.0927,17.5809,18.0677,330919.34787925,0
+HCSG.US,D,20121205,000000,18.0859,18.1224,17.7438,18.0102,424466.75484888,0
+HCSG.US,D,20121206,000000,17.9681,18.2738,17.9681,18.1828,288125.92998952,0
+HCSG.US,D,20121207,000000,18.0341,18.2499,18.0045,18.0428,182555.7544718,0
+HCSG.US,D,20121210,000000,18.0677,18.2594,17.9768,18.1914,252969.61008655,0
+HCSG.US,D,20121211,000000,18.2824,18.3505,17.9997,18.1089,334230.25263564,0
+HCSG.US,D,20121212,000000,18.1224,18.314,17.8991,17.8991,393485.32619404,0
+HCSG.US,D,20121213,000000,17.8991,18.0084,17.6768,17.7535,224110.58303098,0
+HCSG.US,D,20121214,000000,17.6854,17.8828,17.5981,17.7774,271773.83782523,0
+HCSG.US,D,20121217,000000,17.7994,17.9768,17.7084,17.8128,360593.31871507,0
+HCSG.US,D,20121218,000000,17.8828,18.4281,17.7361,18.3207,556602.42806366,0
+HCSG.US,D,20121219,000000,18.3505,18.3907,17.8924,17.9125,422578.08872565,0
+HCSG.US,D,20121220,000000,17.9375,18.1138,17.7677,17.9681,366355.31558389,0
+HCSG.US,D,20121221,000000,17.8665,17.9681,17.6854,17.7774,1892771.1025428,0
+HCSG.US,D,20121224,000000,17.8444,17.9921,17.6624,17.7677,134888.32582978,0
+HCSG.US,D,20121226,000000,17.7535,17.8272,17.4151,17.5569,379283.80910157,0
+HCSG.US,D,20121227,000000,17.6068,17.6701,17.0212,17.3279,477361.92784311,0
+HCSG.US,D,20121228,000000,17.1679,17.6854,17.1679,17.3863,396887.01213977,0
+HCSG.US,D,20121231,000000,17.4305,17.8752,17.3778,17.8358,290601.02172673,0
+HCSG.US,D,20130102,000000,18.0428,18.4281,18.0169,18.1138,704892.97913486,0
+HCSG.US,D,20130103,000000,17.9997,18.2057,17.9125,17.9614,270476.81462568,0
+HCSG.US,D,20130104,000000,18.0677,18.2201,17.9375,18.0428,406593.29516652,0
+HCSG.US,D,20130107,000000,17.8752,18.0592,17.8752,18.0102,335547.10161217,0
+HCSG.US,D,20130108,000000,17.9469,18.0677,17.6758,17.9768,324009.54286923,0
+HCSG.US,D,20130109,000000,18.1665,19.0059,18.1578,18.9829,1216255.0710442,0
+HCSG.US,D,20130110,000000,18.9829,19.1009,18.6121,18.6609,511508.17658182,0
+HCSG.US,D,20130111,000000,18.6954,18.8517,18.4741,18.6063,306813.28999019,0
+HCSG.US,D,20130114,000000,18.498,18.9351,18.4741,18.7271,439817.1235445,0
+HCSG.US,D,20130115,000000,18.5508,18.6878,18.4684,18.6524,357349.19552327,0
+HCSG.US,D,20130116,000000,18.5728,18.6121,18.3505,18.4511,289305.04198912,0
+HCSG.US,D,20130117,000000,18.5651,18.6677,18.4808,18.6609,345882.5921927,0
+HCSG.US,D,20130118,000000,18.5901,18.8066,18.5211,18.6284,289120.34922459,0
+HCSG.US,D,20130122,000000,18.6284,18.7271,18.4741,18.7185,304710.71416789,0
+HCSG.US,D,20130123,000000,18.6754,18.8143,18.5978,18.7501,316253.49022057,0
+HCSG.US,D,20130124,000000,18.8143,18.9102,18.7271,18.8066,432529.58530984,0
+HCSG.US,D,20130125,000000,18.9255,18.9255,18.6619,18.7587,380939.78321074,0
+HCSG.US,D,20130128,000000,18.844,18.844,18.6754,18.7674,338296.62384132,0
+HCSG.US,D,20130129,000000,18.7989,19.097,18.7894,19.0808,416968.43730102,0
+HCSG.US,D,20130130,000000,19.0357,19.1439,18.4367,18.5565,410052.37151933,0
+HCSG.US,D,20130131,000000,18.5565,18.7894,18.4281,18.5441,467742.25215791,0
+HCSG.US,D,20130201,000000,18.6878,19.19,18.6063,18.9255,419411.18171788,0
+HCSG.US,D,20130204,000000,18.844,18.9188,18.5114,18.7185,617705.47272941,0
+HCSG.US,D,20130205,000000,18.4511,19.3941,18.4511,18.9351,523357.73044677,0
+HCSG.US,D,20130206,000000,18.8364,18.8958,17.8224,18.5728,949679.76063661,0
+HCSG.US,D,20130207,000000,18.6197,18.8066,18.3735,18.4367,537297.33859065,0
+HCSG.US,D,20130208,000000,18.5057,18.7674,18.4022,18.4684,308882.47503018,0
+HCSG.US,D,20130211,000000,18.5978,18.5978,18.0428,18.2441,351368.07164568,0
+HCSG.US,D,20130212,000000,18.2988,18.3831,18.1424,18.1828,444384.35648453,0
+HCSG.US,D,20130213,000000,18.1501,18.2508,18.0677,18.2268,333073.05333692,0
+HCSG.US,D,20130214,000000,18.1828,18.3073,18.131,18.2441,211162.26373631,0
+HCSG.US,D,20130215,000000,18.3735,18.4367,18.2124,18.4367,320735.15928098,0
+HCSG.US,D,20130219,000000,18.4588,18.8679,18.4511,18.7818,908878.31160283,0
+HCSG.US,D,20130220,000000,18.8565,19.1085,18.7711,18.7711,443020.55172038,0
+HCSG.US,D,20130221,000000,18.8114,18.9025,18.6082,18.7319,347567.78323636,0
+HCSG.US,D,20130222,000000,18.8191,18.8315,18.408,18.4712,350444.60782298,0
+HCSG.US,D,20130225,000000,18.5305,18.5402,17.9997,18.0764,377405.57759779,0
+HCSG.US,D,20130226,000000,18.1004,18.1675,17.3155,18.0428,669752.31116108,0
+HCSG.US,D,20130227,000000,18.0859,18.5766,18.0859,18.3466,263338.49144937,0
+HCSG.US,D,20130228,000000,18.3159,18.8776,18.3006,18.6322,403086.2195642,0
+HCSG.US,D,20130301,000000,18.5536,18.6082,18.3313,18.5766,440729.10928577,0
+HCSG.US,D,20130304,000000,18.5153,18.7558,18.4396,18.5852,366972.0015943,0
+HCSG.US,D,20130305,000000,18.6322,19.0549,18.6322,18.8411,356466.42671648,0
+HCSG.US,D,20130306,000000,18.8565,19.0731,18.8047,18.8651,170853.32874131,0
+HCSG.US,D,20130307,000000,18.8258,19.0041,18.7319,18.9408,199444.18607663,0
+HCSG.US,D,20130308,000000,19.0731,19.2341,18.8843,19.2341,391358.75074698,0
+HCSG.US,D,20130311,000000,19.1583,19.2725,19.096,19.212,210989.04905319,0
+HCSG.US,D,20130312,000000,19.166,19.2044,18.9964,19.1431,235359.10281473,0
+HCSG.US,D,20130313,000000,19.1181,19.4765,19.1181,19.4765,318326.84910836,0
+HCSG.US,D,20130314,000000,19.4505,19.4679,19.2628,19.4027,323934.41360908,0
+HCSG.US,D,20130315,000000,19.4411,19.4411,18.8881,19.0549,562153.64561929,0
+HCSG.US,D,20130318,000000,18.8335,19.0549,18.7145,18.8843,355900.87034146,0
+HCSG.US,D,20130319,000000,18.8928,19.2044,18.8928,19.0194,253679.1642102,0
+HCSG.US,D,20130320,000000,19.1583,19.4918,19.0731,19.4918,305989.99851436,0
+HCSG.US,D,20130321,000000,19.3615,19.7065,19.3615,19.5665,370164.99515073,0
+HCSG.US,D,20130322,000000,19.6529,19.8618,19.5062,19.6298,298161.94699139,0
+HCSG.US,D,20130325,000000,19.7122,19.8436,19.4985,19.6988,337759.24093884,0
+HCSG.US,D,20130326,000000,19.7535,19.8436,19.5829,19.7631,354925.23342145,0
+HCSG.US,D,20130327,000000,19.6988,19.9787,19.5829,19.7631,317454.51492104,0
+HCSG.US,D,20130328,000000,19.8436,19.9355,19.6529,19.8128,281939.24410846,0
+HCSG.US,D,20130401,000000,19.8215,19.9087,19.4918,19.7065,323870.76243034,0
+HCSG.US,D,20130402,000000,19.7851,19.9355,19.4582,19.5282,282662.36323741,0
+HCSG.US,D,20130403,000000,19.5829,19.7065,19.4582,19.6375,324946.57169723,0
+HCSG.US,D,20130404,000000,19.6462,19.7535,18.6849,18.7865,1185401.9882087,0
+HCSG.US,D,20130405,000000,18.5153,18.8709,18.1675,18.6236,721125.0731753,0
+HCSG.US,D,20130408,000000,18.9725,18.981,18.6926,18.8776,446362.76033517,0
+HCSG.US,D,20130409,000000,18.9638,19.1583,18.7952,18.9504,355730.78604418,0
+HCSG.US,D,20130410,000000,19.0462,20.064,19.0041,19.0108,602611.79567265,0
+HCSG.US,D,20130411,000000,18.9964,19.166,18.408,18.4309,754037.94989319,0
+HCSG.US,D,20130412,000000,18.408,18.6849,18.3677,18.5852,322739.64968029,0
+HCSG.US,D,20130415,000000,18.4138,18.4999,17.7975,17.8578,847728.31114951,0
+HCSG.US,D,20130416,000000,18.0333,18.1224,17.8655,18.1148,544740.35265535,0
+HCSG.US,D,20130417,000000,18.0256,18.0256,17.4716,17.7064,522481.22241167,0
+HCSG.US,D,20130418,000000,17.7888,17.9201,17.5521,17.7744,378305.04179572,0
+HCSG.US,D,20130419,000000,17.7505,17.9758,17.6154,17.7975,299518.4475219,0
+HCSG.US,D,20130422,000000,17.8818,17.9604,17.487,17.8578,303010.91465697,0
+HCSG.US,D,20130423,000000,17.9671,18.0169,17.6509,17.8818,274137.27913414,0
+HCSG.US,D,20130424,000000,17.8732,18.0764,17.8252,17.9537,309032.73355048,0
+HCSG.US,D,20130425,000000,18.0428,18.2632,17.946,17.9997,290876.49568061,0
+HCSG.US,D,20130426,000000,17.9566,18.0582,17.7189,17.8426,244860.86729996,0
+HCSG.US,D,20130429,000000,17.9834,18.0592,17.6825,17.7064,439018.87515539,0
+HCSG.US,D,20130430,000000,17.6594,17.6594,17.1784,17.2331,719188.40780252,0
+HCSG.US,D,20130501,000000,17.2254,17.3557,16.9475,16.9791,1334566.9603911,0
+HCSG.US,D,20130502,000000,17.0615,17.2569,17.0404,17.1861,810559.15315166,0
+HCSG.US,D,20130503,000000,17.3892,17.4707,16.9292,17.0385,741205.45487459,0
+HCSG.US,D,20130506,000000,17.0385,17.1401,16.8066,16.8765,644901.22144219,0
+HCSG.US,D,20130507,000000,16.9216,17.2167,16.6973,17.1621,443041.42095932,0
+HCSG.US,D,20130508,000000,17.1066,17.4122,16.9675,17.4122,434409.90373751,0
+HCSG.US,D,20130509,000000,17.3643,17.4122,17.1449,17.2321,350902.68761751,0
+HCSG.US,D,20130510,000000,17.4122,17.4122,17.1372,17.1449,364029.43890504,0
+HCSG.US,D,20130513,000000,17.0768,17.3021,17.0184,17.1372,256078.08322532,0
+HCSG.US,D,20130514,000000,17.1066,17.3155,17.1066,17.1765,562745.28854298,0
+HCSG.US,D,20130515,000000,17.1765,17.6249,17.1765,17.6164,562653.46389168,0
+HCSG.US,D,20130516,000000,17.5435,17.8685,17.5205,17.7908,432168.54747633,0
+HCSG.US,D,20130517,000000,17.877,18.0141,17.5876,17.6614,379549.89189795,0
+HCSG.US,D,20130520,000000,17.5608,17.6614,17.2628,17.3729,409350.1216293,0
+HCSG.US,D,20130521,000000,17.3547,17.4055,17.1515,17.4055,372183.05055534,0
+HCSG.US,D,20130522,000000,17.3892,17.6845,17.1679,17.2388,641576.75168049,0
+HCSG.US,D,20130523,000000,17.1372,17.4401,17.0184,17.4401,363055.88890892,0
+HCSG.US,D,20130524,000000,17.3643,17.5608,17.2082,17.5531,278049.21797174,0
+HCSG.US,D,20130528,000000,17.7132,18.1732,17.6202,18.1483,605739.05112645,0
+HCSG.US,D,20130529,000000,17.9959,18.0649,17.8004,17.9249,286364.56622376,0
+HCSG.US,D,20130530,000000,17.9335,18.0898,17.877,17.9576,240649.45488371,0
+HCSG.US,D,20130531,000000,17.8195,18.0458,17.6556,17.6786,289395.82317847,0
+HCSG.US,D,20130603,000000,17.7448,17.7783,17.3461,17.6691,494474.70376643,0
+HCSG.US,D,20130604,000000,17.7294,17.7294,17.4189,17.7007,405366.1839174,0
+HCSG.US,D,20130605,000000,17.6249,17.6691,17.3021,17.3385,236429.69477189,0
+HCSG.US,D,20130606,000000,17.2934,17.4324,17.0423,17.3385,346851.96834103,0
+HCSG.US,D,20130607,000000,17.4879,17.6115,17.1679,17.3969,232731.66563333,0
+HCSG.US,D,20130610,000000,17.4055,17.7007,17.4055,17.6691,212867.28055696,0
+HCSG.US,D,20130611,000000,17.5205,17.8243,17.3461,17.6614,255253.74828753,0
+HCSG.US,D,20130612,000000,17.7199,17.8089,17.4122,17.4784,143563.66845333,0
+HCSG.US,D,20130613,000000,17.4324,17.5531,17.3461,17.4879,151663.02008242,0
+HCSG.US,D,20130614,000000,17.4122,17.5119,17.1765,17.3308,191720.48074831,0
+HCSG.US,D,20130617,000000,17.4562,17.6048,17.0768,17.2695,256022.77974214,0
+HCSG.US,D,20130618,000000,17.3155,18.2988,17.1449,18.2594,1626848.9993138,0
+HCSG.US,D,20130619,000000,18.3082,18.5009,18.1655,18.1732,312665.0245864,0
+HCSG.US,D,20130620,000000,17.9805,18.3179,17.786,18.0485,589922.25494071,0
+HCSG.US,D,20130621,000000,18.1367,18.6092,18.061,18.5776,801943.28785904,0
+HCSG.US,D,20130624,000000,18.4309,18.5412,18.1818,18.3035,719204.05973171,0
+HCSG.US,D,20130625,000000,18.408,18.6179,18.2997,18.5469,421260.19628715,0
+HCSG.US,D,20130626,000000,18.7252,18.7252,18.3668,18.5412,618931.54051659,0
+HCSG.US,D,20130627,000000,18.5862,18.7587,18.5412,18.7587,428190.87053609,0
+HCSG.US,D,20130628,000000,18.8143,19.3203,18.6179,19.1009,666916.18159039,0
+HCSG.US,D,20130701,000000,19.1641,19.5503,19.0145,19.5369,470861.15991614,0
+HCSG.US,D,20130702,000000,19.5205,19.7564,19.3519,19.5752,388421.40536746,0
+HCSG.US,D,20130703,000000,19.5426,19.7564,19.4257,19.7008,189584.51414373,0
+HCSG.US,D,20130705,000000,20.0035,20.0199,19.5062,20.0199,545285.03979146,0
+HCSG.US,D,20130708,000000,20.0601,20.1934,19.787,19.9652,641329.45119916,0
+HCSG.US,D,20130709,000000,20.0199,20.1225,19.4841,19.5503,840242.515145,0
+HCSG.US,D,20130710,000000,19.4841,19.8397,19.4765,19.7132,460918.01102751,0
+HCSG.US,D,20130711,000000,19.9107,20.0199,19.6845,19.8724,595468.25518661,0
+HCSG.US,D,20130712,000000,19.9049,19.9318,19.4679,19.5205,452772.7470728,0
+HCSG.US,D,20130715,000000,19.6596,19.7008,18.8814,19.2791,565699.32931364,0
+HCSG.US,D,20130716,000000,19.2465,19.4928,19.1201,19.2705,377132.1905678,0
+HCSG.US,D,20130717,000000,19.2532,19.5426,18.7989,19.3519,1540731.0414035,0
+HCSG.US,D,20130718,000000,19.4505,19.4928,19.1794,19.3749,932882.11022114,0
+HCSG.US,D,20130719,000000,19.3203,19.5675,19.1555,19.3117,473970.67651684,0
+HCSG.US,D,20130722,000000,19.3807,19.6547,19.2101,19.4679,366401.22790954,0
+HCSG.US,D,20130723,000000,19.4841,19.6221,19.3203,19.3673,324567.79501064,0
+HCSG.US,D,20130724,000000,19.4679,19.4985,19.0606,19.2389,303135.08662861,0
+HCSG.US,D,20130725,000000,19.2791,19.4582,19.0741,19.4411,351502.67823677,0
+HCSG.US,D,20130726,000000,19.3261,19.419,19.1478,19.3749,252686.83189904,0
+HCSG.US,D,20130729,000000,19.3338,19.3606,19.1641,19.1794,237999.06153948,0
+HCSG.US,D,20130730,000000,19.2465,19.4344,19.1439,19.2964,297534.82636151,0
+HCSG.US,D,20130731,000000,19.3606,19.4582,19.1717,19.1717,348235.59888215,0
+HCSG.US,D,20130801,000000,19.2705,19.5675,19.1881,19.5426,382282.71873594,0
+HCSG.US,D,20130802,000000,19.4505,19.6432,19.3261,19.3807,256270.08022348,0
+HCSG.US,D,20130805,000000,19.3606,19.6931,19.2245,19.5148,273127.20796989,0
+HCSG.US,D,20130806,000000,19.6221,19.6221,19.2389,19.4928,312091.1205158,0
+HCSG.US,D,20130807,000000,19.4679,19.6308,19.2321,19.4027,259535.07265421,0
+HCSG.US,D,20130808,000000,19.5205,19.5675,19.2791,19.4257,380187.44714727,0
+HCSG.US,D,20130809,000000,19.4114,19.5205,19.2389,19.3606,175114.827331,0
+HCSG.US,D,20130812,000000,19.2034,19.6078,19.1641,19.5292,216019.57909748,0
+HCSG.US,D,20130813,000000,19.4985,19.5292,19.1248,19.3874,247939.08004227,0
+HCSG.US,D,20130814,000000,19.3031,19.6854,19.1851,19.3184,249836.09386108,0
+HCSG.US,D,20130815,000000,19.2149,19.3865,18.7616,18.7922,350186.87272219,0
+HCSG.US,D,20130816,000000,18.683,18.981,18.5171,18.8843,494301.48908331,0
+HCSG.US,D,20130819,000000,18.9015,19.2599,18.9015,19.1535,387960.19518709,0
+HCSG.US,D,20130820,000000,19.2235,19.4104,19.1602,19.3424,181412.12017839,0
+HCSG.US,D,20130821,000000,19.2599,19.3241,19.1458,19.1851,452726.83474715,0
+HCSG.US,D,20130822,000000,19.2867,19.4985,19.2082,19.3241,160796.44250052,0
+HCSG.US,D,20130823,000000,19.3031,19.3328,19.0979,19.2685,302295.09976165,0
+HCSG.US,D,20130826,000000,19.2523,19.3798,19.1775,19.3031,214858.20595097,0
+HCSG.US,D,20130827,000000,19.1372,19.2292,18.9408,18.9504,219830.30212626,0
+HCSG.US,D,20130828,000000,18.9408,19.2149,18.9015,19.1535,491901.52660626,0
+HCSG.US,D,20130829,000000,19.1775,19.4008,18.9408,19.3424,217812.24672164,0
+HCSG.US,D,20130830,000000,19.3031,19.3932,18.9504,18.9906,374231.36635641,0
+HCSG.US,D,20130903,000000,19.2082,19.3184,18.7424,18.9235,263846.65741733,0
+HCSG.US,D,20130904,000000,19.0357,19.1612,18.9072,19.1209,364830.81767999,0
+HCSG.US,D,20130905,000000,19.0902,19.3184,19.0472,19.2782,210521.57810113,0
+HCSG.US,D,20130906,000000,19.3798,19.5675,19.1305,19.4104,271931.40057916,0
+HCSG.US,D,20130909,000000,19.4498,19.6605,19.3798,19.649,166169.22806328,0
+HCSG.US,D,20130910,000000,19.6605,19.7085,19.4832,19.6318,269373.87534818,0
+HCSG.US,D,20130911,000000,19.6155,19.9193,19.5397,19.8579,149368.44726197,0
+HCSG.US,D,20130912,000000,19.8043,20.2039,19.7582,20.0717,519966.47912051,0
+HCSG.US,D,20130913,000000,20.1579,20.1665,19.9595,20.1225,172131.56962582,0
+HCSG.US,D,20130916,000000,20.2499,20.4387,20.1407,20.3601,254853.05890007,0
+HCSG.US,D,20130917,000000,20.3102,20.6572,20.3102,20.6102,222190.61304934,0
+HCSG.US,D,20130918,000000,20.5814,20.8124,20.3755,20.6035,229458.32550702,0
+HCSG.US,D,20130919,000000,20.5958,20.6994,20.4704,20.5565,202976.30476567,0
+HCSG.US,D,20130920,000000,20.5901,20.6994,20.3361,20.3678,622443.83342866,0
+HCSG.US,D,20130923,000000,20.2988,20.4071,20.1004,20.3361,438632.79423517,0
+HCSG.US,D,20130924,000000,20.3189,20.6917,20.1311,20.6102,361471.91367406,0
+HCSG.US,D,20130925,000000,20.5729,20.684,20.3601,20.4627,413362.23281376,0
+HCSG.US,D,20130926,000000,20.5259,20.7588,20.3994,20.7588,295295.55702422,0
+HCSG.US,D,20130927,000000,20.2335,20.5077,20.064,20.1407,301925.71423256,0
+HCSG.US,D,20130930,000000,19.9787,20.2988,19.7822,20.2039,445015.65096218,0
+HCSG.US,D,20131001,000000,20.1407,20.5729,20.1061,20.5565,353493.60363078,0
+HCSG.US,D,20131002,000000,20.3832,20.3832,20.0477,20.1225,253818.98811104,0
+HCSG.US,D,20131003,000000,20.0419,20.1138,19.6768,19.834,298985.23846721,0
+HCSG.US,D,20131004,000000,19.7822,20.3189,19.6854,19.9854,207954.66171264,0
+HCSG.US,D,20131007,000000,19.8426,20.0324,19.7027,19.9595,256972.3301135,0
+HCSG.US,D,20131008,000000,19.9509,19.9595,19.5426,19.558,350633.47443531,0
+HCSG.US,D,20131009,000000,19.5675,19.9509,19.4498,19.5503,469975.26072351,0
+HCSG.US,D,20131010,000000,19.7314,19.7975,19.5752,19.7314,292615.94674551,0
+HCSG.US,D,20131011,000000,19.6691,20.3524,19.5934,20.3524,340047.55298761,0
+HCSG.US,D,20131014,000000,20.2106,20.8872,20.1818,20.8814,444598.26618357,0
+HCSG.US,D,20131015,000000,20.8814,20.8814,20.3994,20.4798,231161.25540379,0
+HCSG.US,D,20131016,000000,20.5642,20.7396,20.4875,20.5901,231403.33857538,0
+HCSG.US,D,20131017,000000,20.4329,20.8488,20.4329,20.8393,318116.06979515,0
+HCSG.US,D,20131018,000000,21.0462,21.2379,20.7588,21.2379,313534.22838788,0
+HCSG.US,D,20131021,000000,21.2245,21.3654,21.0597,21.3654,219173.96456188,0
+HCSG.US,D,20131022,000000,21.3894,21.6069,21.3731,21.5532,203789.16162204,0
+HCSG.US,D,20131023,000000,21.4182,21.7401,21.2725,21.6472,279483.97814824,0
+HCSG.US,D,20131024,000000,21.6472,21.9682,21.5283,21.9222,326020.29404023,0
+HCSG.US,D,20131025,000000,22.0055,22.0055,21.7267,21.9615,353306.82394236,0
+HCSG.US,D,20131028,000000,22.0132,22.0132,21.6568,21.8131,379447.63262718,0
+HCSG.US,D,20131029,000000,21.8054,21.8887,21.4334,21.7468,214458.56002544,0
+HCSG.US,D,20131030,000000,21.6998,21.788,21.5618,21.6395,307789.97037215,0
+HCSG.US,D,20131031,000000,21.7977,21.8215,21.3894,21.4824,270095.95101519,0
+HCSG.US,D,20131101,000000,21.5208,21.5456,20.8652,20.9705,489994.07816796,0
+HCSG.US,D,20131104,000000,21.0751,21.6625,20.8575,21.6395,370142.0389879,0
+HCSG.US,D,20131105,000000,21.4824,21.5618,21.2379,21.2466,240787.19186065,0
+HCSG.US,D,20131106,000000,21.4824,21.4824,21.0751,21.1757,244603.13219917,0
+HCSG.US,D,20131107,000000,21.2245,21.2628,20.8221,20.9859,273571.72275913,0
+HCSG.US,D,20131108,000000,21.0377,21.6069,21.0194,21.4612,243530.45331812,0
+HCSG.US,D,20131111,000000,21.3654,21.3731,21.0961,21.2322,254622.45380987,0
+HCSG.US,D,20131112,000000,21.1191,21.5111,21.0539,21.467,205745.6527718,0
+HCSG.US,D,20131113,000000,21.3376,21.4172,21.1105,21.2302,382149.15560678,0
+HCSG.US,D,20131114,000000,21.2859,21.3291,21.0539,21.2705,163458.31392614,0
+HCSG.US,D,20131115,000000,21.2044,22.1052,21.2044,22.0976,1134820.17035,0
+HCSG.US,D,20131118,000000,22.1129,22.1129,21.7574,21.9491,209072.20945738,0
+HCSG.US,D,20131119,000000,21.9155,22.1694,21.8158,22.0976,277245.7522729,0
+HCSG.US,D,20131120,000000,22.0976,22.1609,21.7641,21.8752,206652.42120336,0
+HCSG.US,D,20131121,000000,21.9491,22.572,21.9414,22.5558,274199.88685095,0
+HCSG.US,D,20131122,000000,22.6122,22.6889,22.2768,22.3506,370246.38518255,0
+HCSG.US,D,20131125,000000,22.4052,22.6717,22.319,22.5787,277366.79385871,0
+HCSG.US,D,20131126,000000,22.6333,22.9496,22.4944,22.8538,592750.03681586,0
+HCSG.US,D,20131127,000000,22.824,23.1844,22.7128,23.171,542701.42801181,0
+HCSG.US,D,20131129,000000,23.3052,23.3052,22.8624,22.8787,136673.68922031,0
+HCSG.US,D,20131202,000000,22.8624,22.8624,21.8905,22.2998,434366.07833575,0
+HCSG.US,D,20131203,000000,22.2155,22.2692,21.9069,22.0813,372273.83174469,0
+HCSG.US,D,20131204,000000,21.9711,22.2327,21.6405,22.0813,423940.85002783,0
+HCSG.US,D,20131205,000000,22.0497,22.2998,21.9021,22.1292,144946.25553251,0
+HCSG.US,D,20131206,000000,22.1542,22.7924,22.0669,22.4858,302714.57146416,0
+HCSG.US,D,20131209,000000,22.4675,22.5087,22.1781,22.5087,290169.02848086,0
+HCSG.US,D,20131210,000000,22.4358,22.4358,21.9961,21.9961,398250.8169039,0
+HCSG.US,D,20131211,000000,22.0171,22.0171,21.3644,21.4431,343127.85265382,0
+HCSG.US,D,20131212,000000,21.4105,21.6079,21.3558,21.5283,198045.94706825,0
+HCSG.US,D,20131213,000000,21.6164,21.7411,21.4431,21.5762,282310.71656143,0
+HCSG.US,D,20131216,000000,21.4824,21.9241,21.4747,21.8992,160542.8812475,0
+HCSG.US,D,20131217,000000,21.7018,21.8388,21.4526,21.6635,230911.86799856,0
+HCSG.US,D,20131218,000000,21.5283,22.0267,21.5283,21.9787,232896.53262089,0
+HCSG.US,D,20131219,000000,22.0095,22.0171,21.6961,21.7018,147490.21575819,0
+HCSG.US,D,20131220,000000,21.8388,22.3668,21.7986,22.2844,821345.41929309,0
+HCSG.US,D,20131223,000000,22.2768,22.4052,22.1609,22.2692,364924.72925518,0
+HCSG.US,D,20131224,000000,22.2491,22.4761,22.1838,22.3668,117898.67841613,0
+HCSG.US,D,20131226,000000,22.4358,22.4761,22.3506,22.4129,412699.63447771,0
+HCSG.US,D,20131227,000000,22.5087,22.6198,22.1609,22.319,317158.17172823,0
+HCSG.US,D,20131230,000000,22.2567,22.6285,22.2404,22.3918,460584.10320462,0
+HCSG.US,D,20131231,000000,22.4358,22.7425,22.3506,22.3918,401556.50435056,0
+HCSG.US,D,20140102,000000,22.3668,22.572,21.8752,22.1915,360286.54090279,0
+HCSG.US,D,20140103,000000,22.2087,22.4944,22.0813,22.1129,315935.23432688,0
+HCSG.US,D,20140106,000000,22.0669,22.2087,21.3894,21.4172,611128.53208034,0
+HCSG.US,D,20140107,000000,21.4747,21.7737,21.4172,21.7095,208817.60474242,0
+HCSG.US,D,20140108,000000,21.6405,21.8992,21.5283,21.6481,371134.37129906,0
+HCSG.US,D,20140109,000000,21.6405,21.7411,21.3224,21.5456,252913.26314145,0
+HCSG.US,D,20140110,000000,21.9711,22.0095,21.2772,21.6079,408007.1861041,0
+HCSG.US,D,20140113,000000,21.4747,21.8388,21.2638,21.3376,510644.19009008,0
+HCSG.US,D,20140114,000000,21.3558,21.8676,21.3291,21.8158,210971.31020009,0
+HCSG.US,D,20140115,000000,21.7986,22.0669,21.5839,21.9787,347331.96083644,0
+HCSG.US,D,20140116,000000,21.8455,22.3094,21.8158,22.1455,343766.45136511,0
+HCSG.US,D,20140117,000000,22.1838,22.2327,22.0095,22.1455,271535.92850141,0
+HCSG.US,D,20140121,000000,22.1915,22.2921,22.0267,22.1542,201093.8994141,0
+HCSG.US,D,20140122,000000,22.2155,22.4129,22.0669,22.2692,254181.06940649,0
+HCSG.US,D,20140123,000000,22.2241,22.3506,22.0669,22.3352,257174.76173112,0
+HCSG.US,D,20140124,000000,22.1129,22.3506,21.6721,21.9491,302464.14059698,0
+HCSG.US,D,20140127,000000,21.9711,22.2662,21.6405,21.9711,416518.70520206,0
+HCSG.US,D,20140128,000000,22.042,22.042,21.5628,21.6635,342949.42066096,0
+HCSG.US,D,20140129,000000,21.3817,21.7018,21.3224,21.3817,483020.62197922,0
+HCSG.US,D,20140130,000000,21.5628,21.8542,21.4172,21.5628,300556.69215871,0
+HCSG.US,D,20140131,000000,21.1977,21.6318,20.9284,21.4115,338568.96740936,0
+HCSG.US,D,20140203,000000,21.3951,21.6069,20.2106,20.4349,506095.73946509,0
+HCSG.US,D,20140204,000000,20.5182,20.5978,20.0994,20.455,415428.28746791,0
+HCSG.US,D,20140205,000000,20.0918,20.5978,19.2532,20.4349,751953.11292401,0
+HCSG.US,D,20140206,000000,20.4636,20.7914,19.9768,20.1962,778300.52707425,0
+HCSG.US,D,20140207,000000,20.3055,20.6275,20.2758,20.5422,382189.8506227,0
+HCSG.US,D,20140210,000000,20.4895,20.7435,20.2422,20.7089,395159.0391563,0
+HCSG.US,D,20140211,000000,20.6782,20.9897,20.6782,20.8786,346715.27482604,0
+HCSG.US,D,20140212,000000,20.9054,21.2457,20.7089,20.8537,286007.70223804,0
+HCSG.US,D,20140213,000000,20.8259,21.4612,20.6198,21.2551,438792.44391299,0
+HCSG.US,D,20140214,000000,21.2925,21.5848,21.2658,21.3731,304770.19149885,0
+HCSG.US,D,20140218,000000,21.3731,21.5456,21.2302,21.4824,302205.36203424,0
+HCSG.US,D,20140219,000000,21.4833,21.6817,21.1661,21.1737,384815.2008802,0
+HCSG.US,D,20140220,000000,21.1737,21.3731,20.867,21.3156,294332.44164757,0
+HCSG.US,D,20140221,000000,21.4441,21.4996,21.0319,21.1162,339998.51027613,0
+HCSG.US,D,20140224,000000,21.1575,21.3894,20.8757,21.2217,313239.97211895,0
+HCSG.US,D,20140225,000000,21.2859,21.3817,20.9581,21.0051,349706.88022678,0
+HCSG.US,D,20140226,000000,21.0721,21.3644,21.0147,21.307,256693.72577377,0
+HCSG.US,D,20140227,000000,21.1968,21.2542,20.9648,21.2131,299207.49586182,0
+HCSG.US,D,20140228,000000,21.2542,21.5935,21.1968,21.3894,426461.85409067,0
+HCSG.US,D,20140303,000000,21.2447,21.3224,20.9504,21.1401,341902.82832857,0
+HCSG.US,D,20140304,000000,21.4182,21.9204,21.2772,21.7517,486625.78300452,0
+HCSG.US,D,20140305,000000,21.6664,21.7938,21.3156,21.467,442244.21603215,0
+HCSG.US,D,20140306,000000,21.5379,21.6998,21.3817,21.6098,220275.86037743,0
+HCSG.US,D,20140307,000000,21.6424,21.9528,21.6184,21.9107,194739.21615966,0
+HCSG.US,D,20140310,000000,21.928,22.1666,21.7977,21.9204,313764.83347806,0
+HCSG.US,D,20140311,000000,21.8791,22.0315,21.6597,21.8571,320113.25596084,0
+HCSG.US,D,20140312,000000,21.7679,22.0794,21.766,21.8791,283352.09158409,0
+HCSG.US,D,20140313,000000,22.0315,22.1818,21.6941,21.8255,296607.18869103,0
+HCSG.US,D,20140314,000000,21.7755,22.158,21.7517,22.0315,358395.78785565,0
+HCSG.US,D,20140317,000000,22.1512,22.4502,22.1512,22.4052,353308.91086624,0
+HCSG.US,D,20140318,000000,22.3075,22.6285,22.3075,22.6198,318470.84685698,0
+HCSG.US,D,20140319,000000,22.5298,22.7311,22.3171,22.572,380026.75400751,0
+HCSG.US,D,20140320,000000,22.5078,22.7311,22.3658,22.6725,279402.58811641,0
+HCSG.US,D,20140321,000000,22.7627,23.0637,22.7311,22.9985,1166251.3311038,0
+HCSG.US,D,20140324,000000,23.0301,23.0301,22.7061,22.7061,888529.76018327,0
+HCSG.US,D,20140325,000000,22.8729,22.9447,22.5231,22.7234,479565.71947421,0
+HCSG.US,D,20140326,000000,22.9131,22.9524,22.7388,22.8173,535009.02654189,0
+HCSG.US,D,20140327,000000,22.8481,22.9754,22.4119,22.5461,377851.13584897,0
+HCSG.US,D,20140328,000000,22.5231,22.8259,22.4934,22.5558,361593.99872181,0
+HCSG.US,D,20140331,000000,22.7445,23.1441,22.5231,23.078,417824.07609718,0
+HCSG.US,D,20140401,000000,23.0301,23.5801,23.0157,23.5418,467127.6530714,0
+HCSG.US,D,20140402,000000,23.516,23.516,23.078,23.3473,503062.39558649,0
+HCSG.US,D,20140403,000000,23.3827,23.5064,23.1202,23.3328,292038.91228906,0
+HCSG.US,D,20140404,000000,23.516,23.5552,22.7311,22.8959,825779.08910394,0
+HCSG.US,D,20140407,000000,22.7234,22.9611,22.3334,22.8001,437880.45817172,0
+HCSG.US,D,20140408,000000,22.8557,23.3904,22.6496,23.3521,447114.05293668,0
+HCSG.US,D,20140409,000000,23.3405,24.0143,23.0157,23.9041,654837.06609718,0
+HCSG.US,D,20140410,000000,23.8647,23.9769,23.4317,23.5945,561455.56957705,0
+HCSG.US,D,20140411,000000,23.516,23.6319,23.2562,23.4297,485669.97186149,0
+HCSG.US,D,20140414,000000,23.5801,23.7,23.3607,23.6185,497501.78687336,0
+HCSG.US,D,20140415,000000,23.7479,23.8801,23.4527,23.7,498073.60402006,0
+HCSG.US,D,20140416,000000,23.8082,24.0229,23.2648,23.4201,518458.67660774,0
+HCSG.US,D,20140417,000000,23.3827,23.9223,23.3827,23.8178,383412.78802405,0
+HCSG.US,D,20140421,000000,23.7402,23.9223,23.5505,23.6924,258158.74634672,0
+HCSG.US,D,20140422,000000,23.7076,23.8235,23.5744,23.7315,368051.98470897,0
+HCSG.US,D,20140423,000000,23.7153,23.8006,23.516,23.6491,315807.93196939,0
+HCSG.US,D,20140424,000000,23.7939,23.9041,23.3981,23.5418,316861.8285354,0
+HCSG.US,D,20140425,000000,23.3732,23.5418,23.0713,23.2467,337621.5039619,0
+HCSG.US,D,20140428,000000,23.5677,23.5677,22.5978,23.1748,485226.50053421,0
+HCSG.US,D,20140429,000000,23.4125,23.4393,23.0952,23.1374,352006.67035696,0
+HCSG.US,D,20140430,000000,23.0952,23.3645,22.8959,23.1135,458366.74656822,0
+HCSG.US,D,20140501,000000,23.0157,23.1278,22.502,22.9841,541915.70116607,0
+HCSG.US,D,20140502,000000,23.0464,23.6924,23.0061,23.4681,406180.0842357,0
+HCSG.US,D,20140505,000000,23.2811,23.4757,23.1202,23.4038,291327.27124152,0
+HCSG.US,D,20140506,000000,23.3732,23.5505,23.0713,23.078,471543.58402917,0
+HCSG.US,D,20140507,000000,23.1135,23.3981,22.6285,22.8557,493986.36357545,0
+HCSG.US,D,20140508,000000,22.7388,23.2285,22.4761,22.7311,602073.36930823,0
+HCSG.US,D,20140509,000000,22.4502,22.9447,22.4502,22.8001,494839.91544772,0
+HCSG.US,D,20140512,000000,22.5882,23.4125,22.5882,23.1748,702767.44714975,0
+HCSG.US,D,20140513,000000,23.1959,23.3645,23.0071,23.2121,408124.05384211,0
+HCSG.US,D,20140514,000000,23.2467,23.2467,22.8421,22.8959,454770.97670042,0
+HCSG.US,D,20140515,000000,22.7388,23.1959,22.6036,23.0952,437511.07264263,0
+HCSG.US,D,20140516,000000,23.0464,23.4757,22.9447,23.4681,284663.72325089,0
+HCSG.US,D,20140519,000000,23.3157,23.9395,23.2044,23.8207,536239.26817686,0
+HCSG.US,D,20140520,000000,23.8235,23.8235,23.2121,23.4393,793812.63237157,0
+HCSG.US,D,20140521,000000,23.4843,23.4843,23.0301,23.1135,368919.10158654,0
+HCSG.US,D,20140522,000000,23.1038,23.4317,22.9908,23.2965,276515.32891032,0
+HCSG.US,D,20140523,000000,23.3751,23.8207,23.2054,23.8207,243907.14308083,0
+HCSG.US,D,20140527,000000,24.0363,24.4293,23.8207,24.3008,359354.72938452,0
+HCSG.US,D,20140528,000000,24.2845,24.3152,23.9817,23.9971,320746.63736238,0
+HCSG.US,D,20140529,000000,24.1159,24.4139,23.7766,23.9521,246151.62972784,0
+HCSG.US,D,20140530,000000,24.0201,24.0201,23.745,23.7766,311048.70203121,0
+HCSG.US,D,20140602,000000,23.7594,23.8858,23.4058,23.6521,234421.03052478,0
+HCSG.US,D,20140603,000000,23.5983,23.674,23.3167,23.562,399213.93228056,0
+HCSG.US,D,20140604,000000,23.3924,23.8858,23.3032,23.7977,226691.06442479,0
+HCSG.US,D,20140605,000000,23.7977,24.1437,23.5908,23.975,395348.94923057,0
+HCSG.US,D,20140606,000000,24.16,24.3574,23.9194,23.975,413325.71164564,0
+HCSG.US,D,20140609,000000,23.9012,23.9971,23.7939,23.8898,393553.15122056,0
+HCSG.US,D,20140610,000000,23.8131,24.0047,23.7681,23.9367,250478.86642016,0
+HCSG.US,D,20140611,000000,23.9098,23.9673,23.6434,23.789,272733.82281605,0
+HCSG.US,D,20140612,000000,23.789,23.789,23.5351,23.6204,287930.80260552,0
+HCSG.US,D,20140613,000000,23.6866,23.7115,23.5016,23.5533,360883.40113621,0
+HCSG.US,D,20140616,000000,23.6693,23.837,23.4555,23.5764,311268.87250193,0
+HCSG.US,D,20140617,000000,23.5697,23.837,23.493,23.5908,423956.50195702,0
+HCSG.US,D,20140618,000000,23.6137,23.7977,23.4555,23.5821,371761.49192894,0
+HCSG.US,D,20140619,000000,23.6616,23.8034,23.6204,23.6395,413774.40028264,0
+HCSG.US,D,20140620,000000,23.7277,23.8284,23.6137,23.789,598941.94000664,0
+HCSG.US,D,20140623,000000,23.7354,23.7354,23.5016,23.5908,266828.87166056,0
+HCSG.US,D,20140624,000000,23.5275,24.044,23.493,23.5016,281692.98708907,0
+HCSG.US,D,20140625,000000,23.3425,23.9271,23.2754,23.9098,173190.68350157,0
+HCSG.US,D,20140626,000000,24.1503,24.1503,23.493,23.6137,280904.12985749,0
+HCSG.US,D,20140627,000000,23.4402,23.6616,23.2965,23.5983,317408.60259539,0
+HCSG.US,D,20140630,000000,23.6204,23.6204,23.3492,23.5188,281579.2497369,0
+HCSG.US,D,20140701,000000,23.6137,24.3651,23.5764,24.16,446037.20020785,0
+HCSG.US,D,20140702,000000,24.1159,24.2845,23.9434,23.9904,164355.69120018,0
+HCSG.US,D,20140703,000000,24.0363,24.2845,24.0363,24.1503,106363.20659709,0
+HCSG.US,D,20140707,000000,24.0277,24.4465,24.0047,24.2769,642849.77525528,0
+HCSG.US,D,20140708,000000,24.205,24.5155,24.0201,24.0948,519541.79010826,0
+HCSG.US,D,20140709,000000,23.8935,23.8935,22.1694,23.2572,2481781.3717422,0
+HCSG.US,D,20140710,000000,22.9285,23.2965,22.6956,23.0952,983013.15251897,0
+HCSG.US,D,20140711,000000,23.0234,23.3991,22.618,22.6314,572499.57081927,0
+HCSG.US,D,20140714,000000,22.7924,22.8691,22.5039,22.5337,404778.71484148,0
+HCSG.US,D,20140715,000000,22.5269,22.5729,22.0478,22.1838,604714.37149493,0
+HCSG.US,D,20140716,000000,22.3611,22.7042,22.2807,22.4455,641272.06079211,0
+HCSG.US,D,20140717,000000,22.2414,22.3947,21.8714,21.8963,338984.26526409,0
+HCSG.US,D,20140718,000000,21.8188,22.1781,21.8188,22.0803,273899.36981034,0
+HCSG.US,D,20140721,000000,21.9854,22.1359,21.6501,21.7755,172699.21292475,0
+HCSG.US,D,20140722,000000,21.8638,21.9759,21.698,21.8014,181424.64172175,0
+HCSG.US,D,20140723,000000,21.8014,21.8427,21.5283,21.6089,284069.99340331,0
+HCSG.US,D,20140724,000000,21.744,22.0334,21.6817,21.8427,745820.68706416,0
+HCSG.US,D,20140725,000000,21.6424,21.9548,21.4287,21.5111,444186.09871467,0
+HCSG.US,D,20140728,000000,21.5111,21.5542,21.1038,21.467,517203.39188605,0
+HCSG.US,D,20140729,000000,21.4324,21.6702,21.1545,21.1785,257087.11092762,0
+HCSG.US,D,20140730,000000,21.305,21.305,20.9342,21.1938,409489.94553014,0
+HCSG.US,D,20140731,000000,20.9763,21.2754,20.8613,20.8844,1438465.5098705,0
+HCSG.US,D,20140801,000000,20.8911,21.0539,20.5307,20.6102,516316.4492315,0
+HCSG.US,D,20140804,000000,20.6572,20.8335,20.3792,20.7694,359757.5056959,0
+HCSG.US,D,20140805,000000,20.7071,20.9064,20.5384,20.7004,336656.30166134,0
+HCSG.US,D,20140806,000000,20.5144,20.7329,20.3869,20.6572,523548.683983,0
+HCSG.US,D,20140807,000000,20.7242,20.9678,20.5958,20.9447,429794.67154793,0
+HCSG.US,D,20140808,000000,20.9294,21.467,20.8162,21.4603,843571.15875448,0
+HCSG.US,D,20140811,000000,21.5848,21.8878,21.4095,21.8264,520935.85526884,0
+HCSG.US,D,20140812,000000,21.7938,21.9769,21.6817,21.9471,755953.74602705,0
+HCSG.US,D,20140813,000000,21.9769,22.1609,21.903,22.1455,421962.44617717,0
+HCSG.US,D,20140814,000000,22.2164,22.2414,22.0075,22.1915,386150.83217178,0
+HCSG.US,D,20140815,000000,22.4004,22.4004,21.7219,21.9289,409260.38390189,0
+HCSG.US,D,20140818,000000,22.0736,22.3113,21.903,22.3018,422236.87666912,0
+HCSG.US,D,20140819,000000,22.2864,22.8481,22.1455,22.687,444248.70643147,0
+HCSG.US,D,20140820,000000,22.7234,22.7234,22.3544,22.5289,292548.12171897,0
+HCSG.US,D,20140821,000000,22.4818,22.5154,22.2164,22.4398,240547.19561294,0
+HCSG.US,D,20140822,000000,22.3698,22.5212,22.25,22.3458,207468.40844555,0
+HCSG.US,D,20140825,000000,22.4474,22.456,22.1694,22.2164,229403.02202385,0
+HCSG.US,D,20140826,000000,22.2002,22.3199,22.0554,22.1034,527975.04956022,0
+HCSG.US,D,20140827,000000,22.1273,22.2951,22.0065,22.1609,358452.13480076,0
+HCSG.US,D,20140828,000000,21.9988,22.0065,21.7747,21.8618,237385.50591492,0
+HCSG.US,D,20140829,000000,21.8618,21.9988,21.5821,21.9682,248996.10699411,0
+HCSG.US,D,20140902,000000,22.0727,22.0928,21.7411,21.9012,262317.98566564,0
+HCSG.US,D,20140903,000000,21.8945,21.9759,21.7008,21.9759,290160.68078529,0
+HCSG.US,D,20140904,000000,21.9194,22.2797,21.9194,22.1915,256530.94571012,0
+HCSG.US,D,20140905,000000,22.088,22.2951,21.9558,22.2576,237323.94166007,0
+HCSG.US,D,20140908,000000,22.2797,22.5058,22.0324,22.2164,255522.96146975,0
+HCSG.US,D,20140909,000000,22.2414,22.4024,22.0957,22.1838,307865.0996323,0
+HCSG.US,D,20140910,000000,22.1838,22.3122,22.1359,22.2662,379019.81322909,0
+HCSG.US,D,20140911,000000,22.2002,22.4474,22.2002,22.3698,146264.14797099,0
+HCSG.US,D,20140912,000000,22.4177,22.4177,22.0794,22.1838,464913.42682083,0
+HCSG.US,D,20140915,000000,22.1359,22.3199,21.9921,22.2662,282396.28044105,0
+HCSG.US,D,20140916,000000,22.2662,22.387,22.1609,22.3544,240032.7688733,0
+HCSG.US,D,20140917,000000,22.3199,22.7061,22.1915,22.571,430781.78654937,0
+HCSG.US,D,20140918,000000,22.5874,22.7722,22.5058,22.7646,332625.40816185,0
+HCSG.US,D,20140919,000000,23.5697,23.5697,22.8202,23.0694,977620.54117923,0
+HCSG.US,D,20140922,000000,22.9256,23.0847,22.7598,23.0195,507879.01593173,0
+HCSG.US,D,20140923,000000,22.8911,23.2802,22.8508,23.1882,727456.80026693,0
+HCSG.US,D,20140924,000000,23.2361,23.2955,23.0281,23.2553,522517.7435798,0
+HCSG.US,D,20140925,000000,23.1259,23.1959,23.0281,23.1642,474804.40261213,0
+HCSG.US,D,20140926,000000,23.1805,23.3338,23.078,23.3167,440456.76571773,0
+HCSG.US,D,20140929,000000,23.1728,23.3482,23.1728,23.3244,394143.7506823,0
+HCSG.US,D,20140930,000000,23.2888,23.47,22.9879,22.9955,1340674.3431643,0
+HCSG.US,D,20141001,000000,22.8911,23.1498,22.0142,22.1273,643126.29267111,0
+HCSG.US,D,20141002,000000,22.0651,22.2662,21.8321,22.2251,522123.31496401,0
+HCSG.US,D,20141003,000000,22.4398,22.5001,22.1694,22.2251,402407.96929894,0
+HCSG.US,D,20141006,000000,22.2576,22.2951,22.0065,22.112,482081.50622732,0
+HCSG.US,D,20141007,000000,22.0065,22.0794,21.7488,21.7909,584232.25694622,0
+HCSG.US,D,20141008,000000,21.7181,22.3458,21.7181,22.3027,474108.41349378,0
+HCSG.US,D,20141009,000000,22.3285,22.4684,22.0142,22.1542,525769.17100524,0
+HCSG.US,D,20141010,000000,21.9988,22.2662,21.7813,21.7813,315129.68170414,0
+HCSG.US,D,20141013,000000,21.8168,22.1838,21.7277,21.7996,351138.51001744,0
+HCSG.US,D,20141014,000000,21.9528,22.1781,21.8321,21.9759,335973.87754831,0
+HCSG.US,D,20141015,000000,21.6462,22.6036,21.3251,22.4177,1006460.7859198,0
+HCSG.US,D,20141016,000000,22.088,22.7502,21.6558,22.6112,981563.78387522,0
+HCSG.US,D,20141017,000000,22.9074,22.9074,21.7488,21.8321,684585.12273122,0
+HCSG.US,D,20141020,000000,21.7008,22.1273,21.5158,22.1034,503538.21423411,0
+HCSG.US,D,20141021,000000,22.2874,22.5633,22.088,22.456,324608.49002655,0
+HCSG.US,D,20141022,000000,22.4398,22.9716,22.4177,22.8105,436499.95801642,0
+HCSG.US,D,20141023,000000,23.0358,23.2361,22.9256,23.0761,426196.81475626,0
+HCSG.US,D,20141024,000000,23.0032,23.4555,23.0032,23.4211,383464.96112137,0
+HCSG.US,D,20141027,000000,23.4048,23.4048,23.1805,23.3415,225388.8239155,0
+HCSG.US,D,20141028,000000,23.4211,24.0919,23.285,23.999,379710.58503771,0
+HCSG.US,D,20141029,000000,23.9769,24.2587,23.8054,23.8217,494450.70414166,0
+HCSG.US,D,20141030,000000,23.7469,24.2807,23.7297,24.0919,452598.48892772,0
+HCSG.US,D,20141031,000000,24.3469,24.5145,23.9214,23.9386,648276.82083926,0
+HCSG.US,D,20141103,000000,23.9127,24.4992,23.5275,24.3134,972707.9223349,0
+HCSG.US,D,20141104,000000,24.2098,24.5145,24.2098,24.3544,352077.62576933,0
+HCSG.US,D,20141105,000000,24.4676,24.6688,24.3718,24.4445,416004.27846242,0
+HCSG.US,D,20141106,000000,24.3621,24.8299,24.3469,24.7628,277005.7560252,0
+HCSG.US,D,20141107,000000,24.7368,24.9324,24.5778,24.6928,523205.38500258,0
+HCSG.US,D,20141110,000000,24.6535,24.9324,24.595,24.7897,249887.22349647,0
+HCSG.US,D,20141111,000000,24.8232,24.9181,24.5711,24.8615,307167.02359007,0
+HCSG.US,D,20141112,000000,24.8049,25.6511,24.7291,24.9181,724681.19148912,0
+HCSG.US,D,20141113,000000,24.8691,24.9889,24.551,24.6382,240689.10643768,0
+HCSG.US,D,20141114,000000,24.6995,24.6995,24.3201,24.3544,427348.79674524,0
+HCSG.US,D,20141117,000000,24.2807,24.6133,24.1302,24.1686,356460.16594482,0
+HCSG.US,D,20141118,000000,24.1629,24.6047,24.1629,24.3057,367580.33990914,0
+HCSG.US,D,20141119,000000,24.367,24.367,23.9655,24.1341,444347.83531639,0
+HCSG.US,D,20141120,000000,24.0871,24.2931,23.9874,24.0871,390753.54281799,0
+HCSG.US,D,20141121,000000,24.3842,24.4158,24.0604,24.2222,552363.8856368,0
+HCSG.US,D,20141124,000000,24.2041,24.6191,24.1245,24.4091,488216.01901107,0
+HCSG.US,D,20141125,000000,24.4724,24.6985,24.342,24.4091,334273.03457544,0
+HCSG.US,D,20141126,000000,24.3517,24.4954,24.2625,24.4561,226469.85049211,0
+HCSG.US,D,20141128,000000,24.3918,24.8681,24.3517,24.3842,149062.71291163,0
+HCSG.US,D,20141201,000000,24.3765,24.6517,24.2394,24.3094,441236.2317918,0
+HCSG.US,D,20141202,000000,24.3094,24.6584,24.2711,24.4158,279363.98002439,0
+HCSG.US,D,20141203,000000,24.4724,24.7216,24.2491,24.4091,384661.81197406,0
+HCSG.US,D,20141204,000000,24.367,24.5682,24.2711,24.3344,391483.96618057,0
+HCSG.US,D,20141205,000000,24.3248,24.7628,24.3248,24.5376,301467.63443804,0
+HCSG.US,D,20141208,000000,24.4321,24.7704,24.0181,24.1647,401159.98881087,0
+HCSG.US,D,20141209,000000,23.9405,24.6449,23.8647,24.5758,413854.74685252,0
+HCSG.US,D,20141210,000000,24.4724,24.6765,23.6635,23.8159,722429.40060849,0
+HCSG.US,D,20141211,000000,23.905,24.1647,23.7383,23.7785,425877.51540061,0
+HCSG.US,D,20141212,000000,23.5438,24.0604,23.5007,23.8159,784471.5610261,0
+HCSG.US,D,20141215,000000,23.8811,24.1331,23.6147,23.905,649078.19961421,0
+HCSG.US,D,20141216,000000,23.8898,24.8997,23.8898,24.6908,618416.070315,0
+HCSG.US,D,20141217,000000,24.7704,24.8528,24.3161,24.8451,719827.0065138,0
+HCSG.US,D,20141218,000000,25.0311,25.0608,24.6584,24.9889,402574.92321039,0
+HCSG.US,D,20141219,000000,24.941,25.1595,24.7062,24.8758,1370045.7100355,0
+HCSG.US,D,20141222,000000,24.6017,25.3301,24.6017,25.3234,284308.94618906,0
+HCSG.US,D,20141223,000000,25.4671,25.6464,25.263,25.3761,267453.90536654,0
+HCSG.US,D,20141224,000000,25.3301,25.425,25.1912,25.3301,207782.49049145,0
+HCSG.US,D,20141226,000000,25.4863,25.7968,25.4154,25.6981,200858.07701419,0
+HCSG.US,D,20141229,000000,25.7432,25.8408,25.4863,25.6626,456770.24979001,0
+HCSG.US,D,20141230,000000,25.5314,25.7517,25.4527,25.4671,269348.83226146,0
+HCSG.US,D,20141231,000000,25.5227,25.6981,24.966,25.0052,366706.96225987,0
+HCSG.US,D,20150102,000000,25.0474,25.2228,24.5682,24.9238,322224.1794787,0
+HCSG.US,D,20150105,000000,24.6832,24.941,24.3018,24.4954,314855.25121221,0
+HCSG.US,D,20150106,000000,24.4724,24.7964,24.1964,24.5758,358743.26068385,0
+HCSG.US,D,20150107,000000,24.6353,24.8327,24.3018,24.5758,493158.89825183,0
+HCSG.US,D,20150108,000000,24.7791,24.9727,24.6765,24.8912,325285.69682986,0
+HCSG.US,D,20150109,000000,24.8758,25.0771,24.7541,24.7704,208630.825054,0
+HCSG.US,D,20150112,000000,24.6832,24.804,24.4274,24.667,207699.01353574,0
+HCSG.US,D,20150113,000000,24.8758,25.4432,24.6191,24.966,378646.25385224,0
+HCSG.US,D,20150114,000000,24.7283,25.0139,24.6017,24.9966,232755.6652581,0
+HCSG.US,D,20150115,000000,25.0608,25.3301,24.6104,24.7283,402761.70289882,0
+HCSG.US,D,20150116,000000,24.6517,25.0311,24.6517,24.9813,224132.49573185,0
+HCSG.US,D,20150120,000000,25.0608,25.2064,24.7149,24.9171,435041.19821515,0
+HCSG.US,D,20150121,000000,24.9084,25.0771,24.6985,24.7877,334401.38039487,0
+HCSG.US,D,20150122,000000,24.9727,25.4527,24.7149,25.4527,385645.79658966,0
+HCSG.US,D,20150123,000000,25.4432,25.7728,25.2314,25.492,312465.72335461,0
+HCSG.US,D,20150126,000000,25.5717,25.7335,25.2391,25.586,245117.55893881,0
+HCSG.US,D,20150127,000000,25.2898,25.6837,25.2804,25.4671,205004.79478975,0
+HCSG.US,D,20150128,000000,25.5717,25.6904,25.1662,25.2228,467580.5155562,0
+HCSG.US,D,20150129,000000,25.2898,25.7574,25.1471,25.7067,310064.71741561,0
+HCSG.US,D,20150130,000000,25.5054,25.6703,25.2228,25.4768,558391.96530199,0
+HCSG.US,D,20150202,000000,25.492,25.8543,25.2804,25.8064,426744.63227819,0
+HCSG.US,D,20150203,000000,25.7968,25.863,25.4527,25.7651,442415.34379139,0
+HCSG.US,D,20150204,000000,25.4768,26.4466,24.9813,26.1457,477838.78995267,0
+HCSG.US,D,20150205,000000,26.2904,26.6067,26.1945,26.5903,613457.53914502,0
+HCSG.US,D,20150206,000000,26.6565,27.0915,26.6067,27.083,537448.6405729,0
+HCSG.US,D,20150209,000000,26.9133,27.2851,26.8155,26.8567,916537.32229047,0
+HCSG.US,D,20150210,000000,26.8836,26.9938,26.6161,26.6948,422970.43041754,0
+HCSG.US,D,20150211,000000,26.6948,26.8836,26.3651,26.5328,281283.95000603,0
+HCSG.US,D,20150212,000000,26.5817,26.9774,26.4927,26.9699,299386.97131662,0
+HCSG.US,D,20150213,000000,27.0034,27.1098,26.7944,26.8664,397785.43287574,0
+HCSG.US,D,20150217,000000,26.7944,26.9008,26.6948,26.7944,299211.66970962,0
+HCSG.US,D,20150218,000000,26.621,26.9363,26.4964,26.7907,478998.07617529,0
+HCSG.US,D,20150219,000000,26.7388,26.8376,26.367,26.5051,551002.16779656,0
+HCSG.US,D,20150220,000000,26.4408,26.6354,26.297,26.5693,374579.88264656,0
+HCSG.US,D,20150223,000000,26.5136,26.8194,26.2846,26.8136,409918.80839017,0
+HCSG.US,D,20150224,000000,26.8376,27.2142,26.6747,26.9918,474589.44945113,0
+HCSG.US,D,20150225,000000,27.1375,27.633,27.0733,27.2219,796997.27823242,0
+HCSG.US,D,20150226,000000,27.2583,27.4385,26.9411,27.3838,396540.58277352,0
+HCSG.US,D,20150227,000000,27.4308,27.4462,27.2381,27.2841,319565.4384389,0
+HCSG.US,D,20150302,000000,27.3427,27.4308,26.9497,27.081,357043.46117293,0
+HCSG.US,D,20150303,000000,26.9497,27.0656,26.6354,26.806,346218.58693948,0
+HCSG.US,D,20150304,000000,26.7753,26.8376,26.2521,26.3354,374637.27305361,0
+HCSG.US,D,20150305,000000,26.3421,26.4254,26.0844,26.2846,679391.81262326,0
+HCSG.US,D,20150306,000000,26.1476,26.3181,25.8227,25.8543,493120.29015982,0
+HCSG.US,D,20150309,000000,25.9684,26.5223,25.9684,26.4341,352863.35261507,0
+HCSG.US,D,20150310,000000,26.2521,26.3594,26.0757,26.0757,405886.87142873,0
+HCSG.US,D,20150311,000000,26.0574,26.4408,25.978,26.4254,312749.54500407,0
+HCSG.US,D,20150312,000000,26.6287,26.9841,26.4561,26.9267,275101.43797276,0
+HCSG.US,D,20150313,000000,26.8539,26.9841,26.5444,26.7667,339450.6927542,0
+HCSG.US,D,20150316,000000,26.8453,26.9363,26.643,26.7907,291466.05168041,0
+HCSG.US,D,20150317,000000,26.7667,27.0427,26.668,27.0015,341541.79049507,0
+HCSG.US,D,20150318,000000,26.9363,27.0992,26.668,27.081,390631.45777024,0
+HCSG.US,D,20150319,000000,27.1375,27.8793,26.9841,27.8103,521171.67766876,0
+HCSG.US,D,20150320,000000,28.0164,28.2444,27.7797,28.072,797751.70121977,0
+HCSG.US,D,20150323,000000,28.1448,28.1448,27.4462,27.4797,475403.34976944,0
+HCSG.US,D,20150324,000000,27.4462,27.5717,27.243,27.4462,350155.56886379,0
+HCSG.US,D,20150325,000000,27.4978,27.6168,26.784,26.8001,379562.4134413,0
+HCSG.US,D,20150326,000000,26.7388,26.8376,26.416,26.5223,337483.76698495,0
+HCSG.US,D,20150327,000000,26.5444,26.9363,26.367,26.7907,359260.81780933,0
+HCSG.US,D,20150330,000000,26.6603,26.6603,26.163,26.2521,836629.00642412,0
+HCSG.US,D,20150331,000000,26.1054,26.3181,25.929,26.1121,1103173.0129732,0
+HCSG.US,D,20150401,000000,26.0248,26.1217,25.5294,26.0181,780278.9309249,0
+HCSG.US,D,20150402,000000,26.1121,26.1811,25.6894,25.9588,516125.49569528,0
+HCSG.US,D,20150406,000000,25.7968,26.1964,25.7144,25.9865,428034.35124412,0
+HCSG.US,D,20150407,000000,25.8227,25.9588,25.1125,25.3646,675008.22898583,0
+HCSG.US,D,20150408,000000,25.3128,25.863,25.2946,25.7968,519816.2206002,0
+HCSG.US,D,20150409,000000,25.7422,25.8774,25.3454,25.4317,394742.69783963,0
+HCSG.US,D,20150410,000000,25.5841,25.6004,25.0914,25.5294,632392.19962702,0
+HCSG.US,D,20150413,000000,25.4125,25.6827,25.3646,25.561,446486.9323068,0
+HCSG.US,D,20150414,000000,25.5774,25.7517,25.3272,25.7517,399121.06416732,0
+HCSG.US,D,20150415,000000,25.5045,27.0091,25.3272,26.2683,1159667.0862211,0
+HCSG.US,D,20150416,000000,26.3354,26.4341,25.7815,25.863,514895.2540603,0
+HCSG.US,D,20150417,000000,25.6464,25.7642,25.3358,25.4317,452024.58485712,0
+HCSG.US,D,20150420,000000,25.5045,25.9952,25.4651,25.9501,341009.62490233,0
+HCSG.US,D,20150421,000000,26.0105,26.277,25.9108,26.2213,419306.83552323,0
+HCSG.US,D,20150422,000000,26.3421,26.3853,26.0335,26.2138,303432.47328338,0
+HCSG.US,D,20150423,000000,26.2213,26.967,26.0901,26.7475,544915.65426237,0
+HCSG.US,D,20150424,000000,26.7388,26.8634,26.0248,26.0574,502316.3202947,0
+HCSG.US,D,20150427,000000,26.0412,26.4254,25.7815,25.8937,368363.97983098,0
+HCSG.US,D,20150428,000000,25.886,26.0181,25.6377,25.9357,312225.7271069,0
+HCSG.US,D,20150429,000000,25.8064,25.8064,24.7733,24.872,594990.34961508,0
+HCSG.US,D,20150430,000000,24.4005,24.9027,24.4005,24.6037,703628.30325564,0
+HCSG.US,D,20150501,000000,24.7234,24.9764,24.3842,24.505,415115.24888395,0
+HCSG.US,D,20150504,000000,24.4331,24.6928,24.3594,24.3918,400474.43431199,0
+HCSG.US,D,20150505,000000,24.2711,24.4877,23.9117,24.1418,418068.24619267,0
+HCSG.US,D,20150506,000000,24.1878,24.2931,24.0315,24.2386,498993.93745692,0
+HCSG.US,D,20150507,000000,24.1647,27.0992,24.1235,24.7733,707295.0285358,0
+HCSG.US,D,20150508,000000,25.0187,25.1078,24.6037,24.7091,447225.70336495,0
+HCSG.US,D,20150511,000000,24.7905,24.9276,24.6124,24.6784,253326.47407227,0
+HCSG.US,D,20150512,000000,24.6276,24.757,24.1954,24.5778,270430.90230003,0
+HCSG.US,D,20150513,000000,24.6124,24.6928,24.3918,24.5528,278916.33484932,0
+HCSG.US,D,20150514,000000,24.6928,24.9851,24.4418,24.8165,259478.7257091,0
+HCSG.US,D,20150515,000000,24.8481,25.0033,24.6037,24.7981,217966.67908972,0
+HCSG.US,D,20150518,000000,24.6784,25.0723,24.5203,25.0005,252475.00912389,0
+HCSG.US,D,20150519,000000,24.9918,25.0914,24.8078,24.8384,283775.73713438,0
+HCSG.US,D,20150520,000000,24.9333,24.9333,24.6746,24.7359,261150.35174746,0
+HCSG.US,D,20150521,000000,24.6976,24.8931,24.5165,24.7283,225678.90633664,0
+HCSG.US,D,20150522,000000,24.665,24.8778,24.5347,24.6976,282804.27406214,0
+HCSG.US,D,20150526,000000,24.6813,24.8299,24.4284,24.5347,519358.14080567,0
+HCSG.US,D,20150527,000000,24.643,24.9841,24.3948,24.9094,347631.4344151,0
+HCSG.US,D,20150528,000000,24.9333,25.2113,24.7283,25.081,343498.28164484,0
+HCSG.US,D,20150529,000000,25.081,25.081,24.5347,24.6976,343349.06658649,0
+HCSG.US,D,20150601,000000,24.759,25.0205,24.3948,24.9995,299756.3568457,0
+HCSG.US,D,20150602,000000,24.8538,25.2362,24.8538,25.0081,415090.20579724,0
+HCSG.US,D,20150603,000000,25.081,25.4078,24.9333,25.3588,491111.62591271,0
+HCSG.US,D,20150604,000000,25.3464,25.5227,25.1471,25.3521,304084.63699996,0
+HCSG.US,D,20150605,000000,25.3742,25.6559,25.2198,25.6224,200849.72931862,0
+HCSG.US,D,20150608,000000,25.5553,25.955,25.4518,25.7517,332955.14213695,0
+HCSG.US,D,20150609,000000,25.6924,25.8371,25.4863,25.5314,240887.36420751,0
+HCSG.US,D,20150610,000000,25.6559,26.276,25.6454,26.1102,360076.80505153,0
+HCSG.US,D,20150611,000000,26.2664,26.4552,26.0537,26.2913,237074.55425484,0
+HCSG.US,D,20150612,000000,26.3,26.4331,26.2021,26.3087,205740.43546207,0
+HCSG.US,D,20150615,000000,26.2108,26.5128,25.931,26.4877,365488.19870631,0
+HCSG.US,D,20150616,000000,26.4705,26.8472,26.3804,26.8203,430071.18896377,0
+HCSG.US,D,20150617,000000,27.012,27.0618,26.5865,26.7398,435821.70775118,0
+HCSG.US,D,20150618,000000,26.7849,27.1567,26.3171,27.0753,354843.84338961,0
+HCSG.US,D,20150619,000000,27.149,27.288,26.897,27.2344,847057.36511789,0
+HCSG.US,D,20150622,000000,27.3867,27.4941,27.2008,27.405,292952.98495423,0
+HCSG.US,D,20150623,000000,27.405,27.5697,27.1404,27.4595,470860.11645419,0
+HCSG.US,D,20150624,000000,27.6387,27.6742,27.1021,27.38,357049.72194462,0
+HCSG.US,D,20150625,000000,27.5017,27.5697,27.2171,27.5277,309346.81559639,0
+HCSG.US,D,20150626,000000,27.5458,27.7164,27.2391,27.4519,568416.50422245,0
+HCSG.US,D,20150629,000000,27.4279,27.4941,26.9047,26.9373,434965.02549307,0
+HCSG.US,D,20150630,000000,27.0618,27.1749,26.8194,27.0207,374076.93398832,0
+HCSG.US,D,20150701,000000,27.0753,27.2967,26.7015,26.9612,487806.981928,0
+HCSG.US,D,20150702,000000,27.0379,27.0934,26.643,26.8826,309223.6870867,0
+HCSG.US,D,20150706,000000,26.8011,27.1749,26.5769,26.7226,464077.61380166,0
+HCSG.US,D,20150707,000000,26.7849,26.8826,26.2827,26.6354,370749.33384079,0
+HCSG.US,D,20150708,000000,26.4801,26.6851,26.3087,26.669,471658.36484329,0
+HCSG.US,D,20150709,000000,26.8472,26.8654,26.3968,26.5693,337600.63472297,0
+HCSG.US,D,20150710,000000,26.7763,26.8741,26.643,26.7849,274359.53652876,0
+HCSG.US,D,20150713,000000,26.9612,27.2794,26.83,27.2267,223965.54182041,0
+HCSG.US,D,20150714,000000,27.1328,27.2707,26.9948,27.0848,197564.91111089,0
+HCSG.US,D,20150715,000000,26.7763,27.2344,25.8093,27.1404,1014822.0464974,0
+HCSG.US,D,20150716,000000,27.3321,28.4093,27.1404,28.2531,643766.97830629,0
+HCSG.US,D,20150717,000000,28.3106,28.3106,27.5371,27.749,412092.33962481,0
+HCSG.US,D,20150720,000000,27.6474,27.8026,27.519,27.6138,299928.52806689,0
+HCSG.US,D,20150721,000000,28.5329,28.5329,27.2622,27.5611,461263.39693181,0
+HCSG.US,D,20150722,000000,27.4595,28.0087,27.4595,27.9521,362798.15380812,0
+HCSG.US,D,20150723,000000,28.0901,28.5952,28.073,28.5569,1127047.4223102,0
+HCSG.US,D,20150724,000000,28.5751,28.6948,28.049,28.116,724739.62535812,0
+HCSG.US,D,20150727,000000,28.0231,28.4265,27.9119,28.3451,484750.68188658,0
+HCSG.US,D,20150728,000000,28.4745,28.4745,28.0403,28.2847,586154.31385176,0
+HCSG.US,D,20150729,000000,28.371,28.8674,28.1735,28.8022,953719.00183168,0
+HCSG.US,D,20150730,000000,28.6115,28.9316,28.417,28.4581,717647.21450746,0
+HCSG.US,D,20150731,000000,28.5818,28.99,28.4658,28.5425,452458.66502688,0
+HCSG.US,D,20150803,000000,28.5166,28.6633,28.3355,28.5483,304844.27729706,0
+HCSG.US,D,20150804,000000,28.5071,28.901,28.5071,28.6727,384568.94386081,0
+HCSG.US,D,20150805,000000,28.7111,29.014,28.6115,28.7696,422857.73652731,0
+HCSG.US,D,20150806,000000,28.876,28.9316,28.5425,28.7611,253727.16345974,0
+HCSG.US,D,20150807,000000,28.5818,28.6727,28.3854,28.5952,257848.8381486,0
+HCSG.US,D,20150810,000000,28.6948,28.9076,28.4016,28.4745,358028.48925047,0
+HCSG.US,D,20150811,000000,28.2704,28.6948,28.0978,28.4812,468597.89095408,0
+HCSG.US,D,20150812,000000,28.417,28.4974,27.6474,27.8458,483646.69914714,0
+HCSG.US,D,20150813,000000,27.7634,28.2531,27.6982,27.8784,231304.20969046,0
+HCSG.US,D,20150814,000000,27.7864,28.4812,27.772,28.3854,211122.61218234,0
+HCSG.US,D,20150817,000000,28.3278,28.6038,28.073,28.3854,198402.81105398,0
+HCSG.US,D,20150818,000000,28.3854,28.4879,28.1553,28.2444,194244.61519699,0
+HCSG.US,D,20150819,000000,28.1812,28.3854,28.0221,28.0882,339629.12474706,0
+HCSG.US,D,20150820,000000,27.9656,28.2109,27.7451,27.7758,225241.69578104,0
+HCSG.US,D,20150821,000000,27.3263,28.047,27.2411,27.5727,410564.71133507,0
+HCSG.US,D,20150824,000000,26.4217,27.6511,26.0114,26.83,658591.44218084,0
+HCSG.US,D,20150825,000000,27.2287,27.5401,26.6507,26.784,410325.75854931,0
+HCSG.US,D,20150826,000000,27.2363,27.3829,26.3383,27.3647,371507.93067593,0
+HCSG.US,D,20150827,000000,27.4462,27.5554,26.7753,27.4231,341818.3079109,0
+HCSG.US,D,20150828,000000,27.1587,27.5218,27.1587,27.3829,266249.75028022,0
+HCSG.US,D,20150831,000000,27.2995,27.6091,27.29,27.4797,239234.52048419,0
+HCSG.US,D,20150901,000000,27.0857,27.3743,26.7917,26.8472,415195.59545384,0
+HCSG.US,D,20150902,000000,27.0531,27.0762,26.8069,27.0388,325023.78788127,0
+HCSG.US,D,20150903,000000,27.1184,27.1768,26.8136,26.9287,478836.33957357,0
+HCSG.US,D,20150904,000000,26.7226,26.9871,26.6747,26.7303,226701.49904424,0
+HCSG.US,D,20150908,000000,27.0447,27.4797,26.784,27.3647,310179.49822973,0
+HCSG.US,D,20150909,000000,27.6511,27.9243,27.3091,27.702,390735.80396489,0
+HCSG.US,D,20150910,000000,27.6608,27.8841,27.4547,27.5314,217009.82448474,0
+HCSG.US,D,20150911,000000,27.3263,27.7998,27.3263,27.7681,181068.82119798,0
+HCSG.US,D,20150914,000000,27.7834,27.8419,27.4385,27.5132,176566.28289865,0
+HCSG.US,D,20150915,000000,27.565,28.1957,27.4978,28.0374,261379.91337569,0
+HCSG.US,D,20150916,000000,27.9972,28.3787,27.8668,28.2444,248847.93539772,0
+HCSG.US,D,20150917,000000,28.2694,28.6958,28.1515,28.2205,249103.5835746,0
+HCSG.US,D,20150918,000000,27.8841,28.2023,27.565,27.635,416410.18515962,0
+HCSG.US,D,20150921,000000,27.7117,28.1448,27.5727,27.7681,168537.88668192,0
+HCSG.US,D,20150922,000000,27.7288,27.8334,27.3896,27.587,266616.00542346,0
+HCSG.US,D,20150923,000000,27.6511,28.4093,27.5927,28.1237,899045.76968056,0
+HCSG.US,D,20150924,000000,27.8065,27.933,27.3168,27.4883,439968.42552675,0
+HCSG.US,D,20150925,000000,27.7537,28.23,27.4308,27.9503,611596.00303239,0
+HCSG.US,D,20150928,000000,27.9407,27.9838,27.1587,27.2497,428705.29727576,0
+HCSG.US,D,20150929,000000,27.335,27.4624,26.9784,26.9871,443303.3299079,0
+HCSG.US,D,20150930,000000,27.1261,27.7681,27.013,27.6953,861051.23328298,0
+HCSG.US,D,20151001,000000,27.7604,27.933,27.472,27.6608,377591.31382427,0
+HCSG.US,D,20151002,000000,27.4547,27.8419,27.2027,27.8237,239234.52048419,0
+HCSG.US,D,20151005,000000,27.9579,28.5961,27.9004,28.4745,309875.85080329,0
+HCSG.US,D,20151006,000000,28.4016,28.5885,28.278,28.3097,297644.3898659,0
+HCSG.US,D,20151007,000000,28.3537,28.9757,28.23,28.8261,388056.19368616,0
+HCSG.US,D,20151008,000000,28.7131,29.2977,28.7131,29.2977,302876.30806587,0
+HCSG.US,D,20151009,000000,29.3389,29.6437,29.2631,29.3226,422372.52672217,0
+HCSG.US,D,20151012,000000,29.2478,29.5861,29.1798,29.3763,540025.99158087,0
+HCSG.US,D,20151013,000000,29.4548,29.6187,28.6727,28.7457,627172.8029704,0
+HCSG.US,D,20151014,000000,28.3537,29.9053,28.2838,28.6642,963145.63705677,0
+HCSG.US,D,20151015,000000,28.6047,29.1798,28.0959,28.8951,818584.41898253,0
+HCSG.US,D,20151016,000000,28.967,29.3848,28.7868,29.289,308228.22438969,0
+HCSG.US,D,20151019,000000,29.2314,29.6014,29.2066,29.5861,261022.00592803,0
+HCSG.US,D,20151020,000000,29.5775,29.7817,29.2478,29.4625,214898.90096689,0
+HCSG.US,D,20151021,000000,29.4778,29.5324,29.0091,29.0773,254447.15220287,0
+HCSG.US,D,20151022,000000,29.2066,29.8391,29.0504,29.7817,379173.20213524,0
+HCSG.US,D,20151023,000000,30.0576,30.6528,29.9532,30.6354,708578.48673005,0
+HCSG.US,D,20151026,000000,30.6039,30.9068,30.5033,30.7774,423346.0767183,0
+HCSG.US,D,20151027,000000,30.4573,31.0294,30.2751,30.7687,772465.48786916,0
+HCSG.US,D,20151028,000000,30.8684,31.6313,30.832,31.5019,728415.74179581,0
+HCSG.US,D,20151029,000000,31.4147,31.522,30.9479,31.0486,676212.38407215,0
+HCSG.US,D,20151030,000000,31.0198,31.0563,30.4793,30.6183,409233.25389128,0
+HCSG.US,D,20151102,000000,30.6183,30.8914,30.44,30.5713,508121.09910333,0
+HCSG.US,D,20151103,000000,30.2004,30.6431,29.1711,30.487,373821.28581141,0
+HCSG.US,D,20151104,000000,30.487,30.6039,30.2666,30.5033,189667.99109945,0
+HCSG.US,D,20151105,000000,30.4726,30.6183,30.2311,30.554,283774.69367243,0
+HCSG.US,D,20151106,000000,30.3556,30.785,30.3307,30.695,357878.23073016,0
+HCSG.US,D,20151109,000000,30.6528,30.7591,30.2838,30.3556,407880.92720856,0
+HCSG.US,D,20151110,000000,30.143,30.7256,30.143,30.7036,347900.64759731,0
+HCSG.US,D,20151111,000000,30.7343,31.177,30.67,30.7994,240088.07235647,0
+HCSG.US,D,20151112,000000,30.695,30.877,30.1678,30.3154,402902.57026159,0
+HCSG.US,D,20151113,000000,30.0931,30.7687,29.9216,30.5119,414829.3403106,0
+HCSG.US,D,20151116,000000,30.4151,30.9671,30.324,30.9317,384529.29230685,0
+HCSG.US,D,20151117,000000,30.9958,31.2115,30.6354,30.9317,535541.19213463,0
+HCSG.US,D,20151118,000000,30.9958,31.3447,30.5263,30.9143,493014.90050322,0
+HCSG.US,D,20151119,000000,30.9394,31.1204,30.6595,30.9143,458258.22652578,0
+HCSG.US,D,20151120,000000,31.1204,31.2058,30.808,30.9143,890239.99431367,0
+HCSG.US,D,20151123,000000,30.8684,31.0496,30.8406,30.9143,343935.49220044,0
+HCSG.US,D,20151124,000000,30.6595,30.7678,30.4046,30.511,462157.64382001,0
+HCSG.US,D,20151125,000000,30.5522,30.6777,30.3451,30.3777,495923.02894823,0
+HCSG.US,D,20151127,000000,30.3623,30.8914,30.3623,30.7161,432343.84908335,0
+HCSG.US,D,20151130,000000,30.7984,30.7984,30.4783,30.5014,580211.79806619,0
+HCSG.US,D,20151201,000000,30.5953,30.9575,30.4631,30.8588,476337.2482116,0
+HCSG.US,D,20151202,000000,30.8847,31.3821,30.8847,30.9671,382901.49167023,0
+HCSG.US,D,20151203,000000,31.0984,31.0984,30.1075,30.1391,532035.15999424,0
+HCSG.US,D,20151204,000000,30.28,30.7908,30.2647,30.741,250565.47376172,0
+HCSG.US,D,20151207,000000,30.6681,30.7908,30.1228,30.4046,322258.61372293,0
+HCSG.US,D,20151208,000000,30.19,30.5014,30.001,30.4046,308132.22589062,0
+HCSG.US,D,20151209,000000,30.3203,30.5349,29.9177,30.0548,247295.26402125,0
+HCSG.US,D,20151210,000000,30.0337,30.2464,29.727,30.1304,312330.07330156,0
+HCSG.US,D,20151211,000000,29.6676,30.1075,29.6121,29.7012,357260.50125781,0
+HCSG.US,D,20151214,000000,29.6829,29.9484,29.4634,29.5937,865371.16574168,0
+HCSG.US,D,20151215,000000,29.818,30.07,29.4472,29.7366,403523.4301198,0
+HCSG.US,D,20151216,000000,30.0184,30.1736,29.4634,29.7012,383539.04691958,0
+HCSG.US,D,20151217,000000,29.752,29.8334,29.3149,29.3235,282538.19126578,0
+HCSG.US,D,20151218,000000,29.0993,29.2314,28.6287,28.646,1249675.0702681,0
+HCSG.US,D,20151221,000000,28.8942,29.0494,28.7427,29.0399,336064.65873766,0
+HCSG.US,D,20151222,000000,29.1395,29.3541,28.8251,29.2478,226947.75606364,0
+HCSG.US,D,20151223,000000,29.3686,29.5287,29.2239,29.3772,261100.26557403,0
+HCSG.US,D,20151224,000000,29.404,29.7012,29.3178,29.5113,113360.66241061,0
+HCSG.US,D,20151228,000000,29.4634,29.7683,29.2239,29.6753,310199.32400672,0
+HCSG.US,D,20151229,000000,29.8238,30.1075,29.7433,30.0184,211584.86582466,0
+HCSG.US,D,20151230,000000,30.0979,30.0979,29.3303,29.3541,230335.87700406,0
+HCSG.US,D,20151231,000000,29.3063,29.6206,28.7514,28.7945,421463.67136673,0
+HCSG.US,D,20160104,000000,28.3221,28.3901,27.8017,28.1907,547447.0929447,0
+HCSG.US,D,20160105,000000,28.2646,28.9086,28.2148,28.8942,274360.57999071,0
+HCSG.US,D,20160106,000000,28.53,28.7016,28.3048,28.4937,261877.6447242,0
+HCSG.US,D,20160107,000000,28.0231,28.232,27.5487,27.5813,323030.77556338,0
+HCSG.US,D,20160108,000000,27.6618,27.9024,27.382,27.5046,435240.49944696,0
+HCSG.US,D,20160111,000000,27.565,28.5846,27.4978,28.4937,796828.23739708,0
+HCSG.US,D,20160112,000000,28.6939,28.7341,28.0738,28.5031,298773.41569206,0
+HCSG.US,D,20160113,000000,28.5846,28.5923,27.5132,27.6963,292101.52000585,0
+HCSG.US,D,20160114,000000,27.7125,28.5637,27.4797,28.3393,329138.1583365,0
+HCSG.US,D,20160115,000000,27.6101,27.9176,27.2555,27.8764,401190.24920732,0
+HCSG.US,D,20160119,000000,28.0738,28.0738,27.2267,27.5401,480058.23351298,0
+HCSG.US,D,20160120,000000,27.2267,27.7701,26.7628,27.4462,410414.45281477,0
+HCSG.US,D,20160121,000000,27.3571,27.5314,26.7974,26.9851,549758.36115628,0
+HCSG.US,D,20160122,000000,27.2171,27.8515,26.4254,27.8257,324131.62791697,0
+HCSG.US,D,20160125,000000,27.7461,27.8601,27.264,27.3571,239164.60853377,0
+HCSG.US,D,20160126,000000,27.4462,28.0499,27.4231,28.0403,321798.44700451,0
+HCSG.US,D,20160127,000000,27.8688,28.9824,27.7375,28.0911,628747.38704774,0
+HCSG.US,D,20160128,000000,28.3662,28.8022,28.141,28.5483,221523.84086549,0
+HCSG.US,D,20160129,000000,28.6287,29.3014,28.5798,29.2066,288702.96444597,0
+HCSG.US,D,20160201,000000,29.0494,29.3954,28.5224,28.6536,399670.96861315,0
+HCSG.US,D,20160202,000000,28.4553,28.9325,28.3978,28.7686,288785.39793974,0
+HCSG.US,D,20160203,000000,27.3397,28.5798,26.0124,28.118,829796.41759815,0
+HCSG.US,D,20160204,000000,28.1907,28.7945,27.6963,27.8937,405584.26746422,0
+HCSG.US,D,20160205,000000,27.8017,28.0403,27.2094,27.3571,354431.67592073,0
+HCSG.US,D,20160208,000000,27.036,27.6444,26.8184,27.5046,294695.56640496,0
+HCSG.US,D,20160209,000000,27.1404,27.9684,26.9593,27.8688,282333.67272426,0
+HCSG.US,D,20160210,000000,27.9684,28.3048,27.8084,27.8438,285093.62957286,0
+HCSG.US,D,20160211,000000,27.3887,27.9608,27.264,27.8352,192577.16300641,0
+HCSG.US,D,20160212,000000,28.1974,28.486,28.0231,28.184,320271.86217671,0
+HCSG.US,D,20160216,000000,28.3824,28.8846,28.1093,28.8251,262955.54091498,0
+HCSG.US,D,20160217,000000,28.9431,29.0178,28.2761,28.3297,441107.88597237,0
+HCSG.US,D,20160218,000000,28.4121,28.9258,28.325,28.7783,306388.60097794,0
+HCSG.US,D,20160219,000000,28.7265,28.9767,28.2081,28.8338,332354.10805575,0
+HCSG.US,D,20160222,000000,29.0332,29.3063,28.23,29.2008,288456.70742658,0
+HCSG.US,D,20160223,000000,29.0101,29.2517,28.899,29.0178,524530.58167469,0
+HCSG.US,D,20160224,000000,28.6795,29.1711,28.5023,29.0868,337245.85766115,0
+HCSG.US,D,20160225,000000,29.1251,29.6657,29.0255,29.5843,299612.35909708,0
+HCSG.US,D,20160226,000000,29.5996,30.0874,29.4999,29.7817,470480.29630564,0
+HCSG.US,D,20160229,000000,29.6801,30.0471,29.4174,29.451,352142.32041001,0
+HCSG.US,D,20160301,000000,29.6983,29.9465,29.5478,29.7902,191111.09897152,0
+HCSG.US,D,20160302,000000,29.7902,30.0692,29.1664,29.3571,231608.90057885,0
+HCSG.US,D,20160303,000000,29.3437,29.566,29.0696,29.5574,169469.69820019,0
+HCSG.US,D,20160304,000000,29.6331,30.0078,29.4827,29.7998,227134.53575207,0
+HCSG.US,D,20160307,000000,29.6734,29.6734,29.292,29.5162,275866.29557958,0
+HCSG.US,D,20160308,000000,29.4338,29.8401,29.3101,29.6474,211856.16593076,0
+HCSG.US,D,20160309,000000,29.7423,29.89,29.4673,29.6417,155906.77981902,0
+HCSG.US,D,20160310,000000,29.8813,29.8813,29.1021,29.4261,178994.41884825,0
+HCSG.US,D,20160311,000000,29.6474,29.6618,29.0696,29.592,356752.33528984,0
+HCSG.US,D,20160314,000000,29.4673,29.4673,29.1117,29.292,253372.38639791,0
+HCSG.US,D,20160315,000000,29.2344,29.3993,29.0571,29.0791,313429.88219322,0
+HCSG.US,D,20160316,000000,28.9105,29.589,28.6431,29.2344,357432.67247899,0
+HCSG.US,D,20160317,000000,29.2766,29.5314,28.9843,29.3993,381306.03835397,0
+HCSG.US,D,20160318,000000,29.5478,29.8401,29.22,29.6417,581028.82877033,0
+HCSG.US,D,20160321,000000,29.5478,29.6331,29.2431,29.334,366288.53401931,0
+HCSG.US,D,20160322,000000,29.1117,29.3993,29.1117,29.1424,312803.80502529,0
+HCSG.US,D,20160323,000000,29.1664,29.5247,29.0524,29.1577,378785.03429113,0
+HCSG.US,D,20160324,000000,29.0178,29.4597,28.8865,29.2008,241249.44550297,0
+HCSG.US,D,20160328,000000,29.1577,29.89,29.1567,29.6168,256070.77899168,0
+HCSG.US,D,20160329,000000,29.6886,30.5281,29.6886,30.5281,375724.56040191,0
+HCSG.US,D,20160330,000000,30.486,30.7045,30.2742,30.5876,200947.8147416,0
+HCSG.US,D,20160331,000000,30.5196,30.7045,30.4141,30.554,207714.66546493,0
+HCSG.US,D,20160401,000000,30.4564,31.2143,30.3374,31.0859,388251.32107018,0
+HCSG.US,D,20160404,000000,31.0859,31.176,30.5119,30.7946,327838.00475111,0
+HCSG.US,D,20160405,000000,30.6441,30.7879,30.3777,30.4208,228779.03177981,0
+HCSG.US,D,20160406,000000,30.3969,30.923,30.3969,30.8627,228547.38322768,0
+HCSG.US,D,20160407,000000,30.7879,30.9096,30.3969,30.5971,309731.85305466,0
+HCSG.US,D,20160408,000000,30.8348,30.9786,30.4295,30.5971,146929.87669289,0
+HCSG.US,D,20160411,000000,30.7121,30.9096,30.3538,30.438,170252.2946601,0
+HCSG.US,D,20160412,000000,30.4564,30.8244,30.2714,30.6623,226183.94191877,0
+HCSG.US,D,20160413,000000,30.97,31.8487,30.464,31.1023,876299.34270783,0
+HCSG.US,D,20160414,000000,31.1262,31.5086,31.0351,31.2029,241588.57063559,0
+HCSG.US,D,20160415,000000,31.1023,31.3764,31.062,31.2508,287933.93299136,0
+HCSG.US,D,20160418,000000,31.2699,31.6331,31.1664,31.3083,318804.75467987,0
+HCSG.US,D,20160419,000000,31.409,31.6073,31.2268,31.3687,231009.95342153,0
+HCSG.US,D,20160420,000000,31.3341,31.4233,31.0007,31.0859,214843.59748372,0
+HCSG.US,D,20160421,000000,31.0447,31.0447,30.3451,30.4783,249120.27896575,0
+HCSG.US,D,20160422,000000,30.3873,30.7266,30.3777,30.6441,415931.23612615,0
+HCSG.US,D,20160425,000000,30.5713,30.6968,30.4333,30.5455,260855.05201658,0
+HCSG.US,D,20160426,000000,30.6116,30.9183,30.5196,30.8943,182983.57386989,0
+HCSG.US,D,20160427,000000,30.7879,31.2699,30.5455,31.2173,318220.4159898,0
+HCSG.US,D,20160428,000000,31.0946,31.9073,30.9336,31.4233,404585.67438137,0
+HCSG.US,D,20160429,000000,31.409,31.5574,31.0351,31.4157,373489.46491241,0
+HCSG.US,D,20160502,000000,31.3504,31.6764,31.2268,31.6246,301992.49579715,0
+HCSG.US,D,20160503,000000,31.4942,31.6159,31.2344,31.3418,199146.79942185,0
+HCSG.US,D,20160504,000000,31.176,31.4414,31.1023,31.3418,172669.99599024,0
+HCSG.US,D,20160505,000000,31.3504,31.4157,31.0496,31.3083,223023.29568268,0
+HCSG.US,D,20160506,000000,31.1837,31.3418,30.8943,31.1664,352939.52533717,0
+HCSG.US,D,20160509,000000,31.2173,31.5086,31.1358,31.4003,106416.42315636,0
+HCSG.US,D,20160510,000000,31.5411,31.6073,31.3504,31.5833,130664.39187016,0
+HCSG.US,D,20160511,000000,31.4501,31.5997,31.2776,31.3007,126339.24210174,0
+HCSG.US,D,20160512,000000,31.4329,31.523,31.1837,31.384,112511.28438613,0
+HCSG.US,D,20160513,000000,31.292,31.7166,31.0859,31.5574,223484.50586305,0
+HCSG.US,D,20160516,000000,31.6418,32.1066,31.2967,31.9637,369553.52645004,0
+HCSG.US,D,20160517,000000,31.8746,32.1066,31.0773,31.2268,419300.57475154,0
+HCSG.US,D,20160518,000000,31.177,31.6466,30.9441,31.4271,215591.7596994,0
+HCSG.US,D,20160519,000000,31.3274,31.5268,30.7793,31.1042,302057.19043784,0
+HCSG.US,D,20160520,000000,31.1281,31.4453,30.7793,31.109,394075.92565578,0
+HCSG.US,D,20160523,000000,31.1952,31.4971,31.154,31.2633,470688.98869495,0
+HCSG.US,D,20160524,000000,31.336,32.3375,31.336,32.2388,231796.72372923,0
+HCSG.US,D,20160525,000000,32.3126,32.4966,31.9704,32.3471,224861.87563249,0
+HCSG.US,D,20160526,000000,32.4794,32.4794,32.1383,32.2465,167963.98261133,0
+HCSG.US,D,20160527,000000,32.1861,32.5465,32.1392,32.5197,164520.55818774,0
+HCSG.US,D,20160531,000000,32.5551,32.5973,32.2465,32.5292,253370.29947402,0
+HCSG.US,D,20160601,000000,32.5197,32.8618,32.3126,32.8541,273255.55378932,0
+HCSG.US,D,20160602,000000,32.878,33.1033,32.7467,33.1033,380850.04548333,0
+HCSG.US,D,20160603,000000,33.1033,33.2039,32.8464,32.948,335786.05439793,0
+HCSG.US,D,20160606,000000,32.9653,33.1493,32.7199,32.9116,242542.29485474,0
+HCSG.US,D,20160607,000000,32.8944,33.0457,32.8157,32.996,146340.3206931,0
+HCSG.US,D,20160608,000000,33.0055,33.4367,32.8704,33.3956,199939.83050124,0
+HCSG.US,D,20160609,000000,33.247,33.6456,33.1827,33.5154,258255.78830774,0
+HCSG.US,D,20160610,000000,33.1962,33.34,32.9213,33.0544,204314.02298115,0
+HCSG.US,D,20160613,000000,33.0457,33.2106,32.8063,32.9213,189270.43209781,0
+HCSG.US,D,20160614,000000,32.8224,33.2193,32.3634,33.1579,231544.20593816,0
+HCSG.US,D,20160615,000000,33.2893,33.3735,32.8157,32.8704,190463.10910272,0
+HCSG.US,D,20160616,000000,32.8157,33.0861,32.5627,33.064,183244.43935653,0
+HCSG.US,D,20160617,000000,33.1129,33.1129,32.7467,32.8157,402831.61484924,0
+HCSG.US,D,20160620,000000,33.1493,33.3831,32.9567,33.1886,226277.85349395,0
+HCSG.US,D,20160621,000000,33.3476,33.3476,33.1129,33.2806,96585.968157972,0
+HCSG.US,D,20160622,000000,33.2039,33.3476,32.9893,33.0727,174775.70219837,0
+HCSG.US,D,20160623,000000,33.3956,33.4204,33.1493,33.4119,313485.18567638,0
+HCSG.US,D,20160624,000000,32.4467,33.5968,32.1947,33.4204,488601.05646933,0
+HCSG.US,D,20160627,000000,33.2547,33.477,32.8541,33.1656,451109.46872999,0
+HCSG.US,D,20160628,000000,33.3314,33.4809,32.948,33.0294,293017.67959492,0
+HCSG.US,D,20160629,000000,33.365,33.7387,33.365,33.6304,327282.88299554,0
+HCSG.US,D,20160630,000000,33.7233,34.5322,33.6044,34.514,508350.66073157,0
+HCSG.US,D,20160701,000000,34.399,34.582,33.5642,34.4804,236568.47521078,0
+HCSG.US,D,20160705,000000,34.4891,34.6223,34.1901,34.4229,319588.39460173,0
+HCSG.US,D,20160706,000000,34.3396,34.514,33.8804,34.007,550315.56983574,0
+HCSG.US,D,20160707,000000,34.1479,34.2897,33.6207,33.7473,411605.04289578,0
+HCSG.US,D,20160708,000000,33.8574,34.3654,33.8574,34.214,386890.64669188,0
+HCSG.US,D,20160711,000000,34.2312,34.7871,34.0645,34.7324,351193.8135006,0
+HCSG.US,D,20160712,000000,35.18,35.18,34.6059,34.9806,345563.29283705,0
+HCSG.US,D,20160713,000000,34.95,34.95,32.4209,32.5704,1322381.4117794,0
+HCSG.US,D,20160714,000000,32.7372,32.7966,31.9312,31.9456,650464.96054116,0
+HCSG.US,D,20160715,000000,32.0462,32.4544,31.8612,32.2388,646523.80476906,0
+HCSG.US,D,20160718,000000,32.1861,32.4669,31.6207,31.6791,504236.29027635,0
+HCSG.US,D,20160719,000000,31.7539,31.9217,31.6236,31.6791,441347.88222007,0
+HCSG.US,D,20160720,000000,31.8785,32.0117,31.704,31.9379,700169.22690285,0
+HCSG.US,D,20160721,000000,31.7961,32.0021,31.6945,31.778,318035.72322526,0
+HCSG.US,D,20160722,000000,31.9379,32.4794,31.7357,32.3558,899041.59583276,0
+HCSG.US,D,20160725,000000,32.4114,32.6624,32.211,32.489,611036.70742904,0
+HCSG.US,D,20160726,000000,32.4717,32.5627,32.3126,32.5197,589493.3920807,0
+HCSG.US,D,20160727,000000,32.5033,32.6826,32.3711,32.6624,472956.43150479,0
+HCSG.US,D,20160728,000000,32.6547,32.8704,32.4717,32.5973,414074.91732325,0
+HCSG.US,D,20160729,000000,32.5292,32.6624,32.3088,32.3711,571612.62816471,0
+HCSG.US,D,20160801,000000,32.3558,32.6701,32.2877,32.4717,348392.11817413,0
+HCSG.US,D,20160802,000000,32.489,32.8982,32.1286,32.1621,271795.75052611,0
+HCSG.US,D,20160803,000000,32.1861,32.395,31.9935,32.2465,267782.5958797,0
+HCSG.US,D,20160804,000000,32.2791,32.4382,32.1124,32.4114,326082.90175702,0
+HCSG.US,D,20160805,000000,32.4467,32.763,32.395,32.7027,208859.34322029,0
+HCSG.US,D,20160808,000000,32.8224,32.8982,32.2158,32.5378,228951.20300101,0
+HCSG.US,D,20160809,000000,32.489,32.8224,32.464,32.6136,204651.06118988,0
+HCSG.US,D,20160810,000000,32.6787,32.9816,32.6136,32.7889,363213.45166284,0
+HCSG.US,D,20160811,000000,32.8944,33.0727,32.6787,32.9029,342744.90211943,0
+HCSG.US,D,20160812,000000,32.8618,32.9816,32.5627,32.6787,191878.04350222,0
+HCSG.US,D,20160815,000000,32.6231,32.8397,32.512,32.7794,312884.15159517,0
+HCSG.US,D,20160816,000000,32.8063,32.8063,32.4966,32.5197,160307.05884759,0
+HCSG.US,D,20160817,000000,32.5072,32.5647,32.2734,32.5072,186808.90536591,0
+HCSG.US,D,20160818,000000,32.5234,32.7074,32.4142,32.6989,200771.46967263,0
+HCSG.US,D,20160819,000000,32.6739,33.0525,32.4238,32.8446,239237.65087004,0
+HCSG.US,D,20160822,000000,32.7516,33.0439,32.7516,33.0113,156509.90082411,0
+HCSG.US,D,20160823,000000,33.1464,33.4626,33.1013,33.296,248900.10849503,0
+HCSG.US,D,20160824,000000,33.1944,33.339,33.0353,33.2786,134785.02309706,0
+HCSG.US,D,20160825,000000,33.1464,33.4971,33.1464,33.4837,200428.17069222,0
+HCSG.US,D,20160826,000000,33.547,33.7646,33.2614,33.3726,184893.10923206,0
+HCSG.US,D,20160829,000000,33.3103,33.8239,33.3103,33.6304,160916.44062438,0
+HCSG.US,D,20160830,000000,33.7397,34.032,33.6093,33.8316,277886.43790808,0
+HCSG.US,D,20160831,000000,33.916,33.9581,33.5565,33.8316,227727.22213771,0
+HCSG.US,D,20160901,000000,33.7397,33.9073,33.5565,33.8651,268861.53553242,0
+HCSG.US,D,20160902,000000,34.0664,34.468,34.0089,34.4267,360064.28350818,0
+HCSG.US,D,20160906,000000,34.3606,34.468,34.1852,34.468,202445.18263489,0
+HCSG.US,D,20160907,000000,33.2029,33.4357,30.6547,32.3069,4503033.9437629,0
+HCSG.US,D,20160908,000000,32.398,32.5914,31.8537,32.2734,1293730.0336512,0
+HCSG.US,D,20160909,000000,32.0548,32.6222,31.225,31.2776,1056101.4011028,0
+HCSG.US,D,20160912,000000,31.1511,31.5766,31.0677,31.5766,478631.82103205,0
+HCSG.US,D,20160913,000000,31.4434,31.663,31.0064,31.2604,341095.18878194,0
+HCSG.US,D,20160914,000000,31.2086,31.4951,31.0313,31.4703,299238.79972022,0
+HCSG.US,D,20160915,000000,31.5181,31.9944,31.2163,31.663,531034.47998751,0
+HCSG.US,D,20160916,000000,31.778,32.098,31.4951,31.7444,540116.77277022,0
+HCSG.US,D,20160919,000000,31.8708,32.0596,31.7444,31.8785,422385.04826553,0
+HCSG.US,D,20160920,000000,32.073,32.2657,31.6791,31.7021,297726.82335967,0
+HCSG.US,D,20160921,000000,31.8047,32.1967,31.5096,32.1727,281157.6911105,0
+HCSG.US,D,20160922,000000,32.2657,32.9078,32.2657,32.7516,365546.63257531,0
+HCSG.US,D,20160923,000000,32.6433,32.8991,32.4918,32.8273,505636.61620862,0
+HCSG.US,D,20160926,000000,32.7602,32.7602,32.281,32.5148,281479.07739003,0
+HCSG.US,D,20160927,000000,32.582,32.6078,32.281,32.4736,257797.70851322,0
+HCSG.US,D,20160928,000000,32.4736,32.8676,32.3317,32.7602,377124.88633417,0
+HCSG.US,D,20160929,000000,32.6672,32.8991,32.6672,32.7841,447190.22565878,0
+HCSG.US,D,20160930,000000,32.9614,33.3984,32.8013,33.1713,475821.77801001,0
+HCSG.US,D,20161003,000000,32.8579,33.2834,32.8579,33.2269,250184.61015122,0
+HCSG.US,D,20161004,000000,33.2786,33.4531,32.9537,33.1867,264756.55623472,0
+HCSG.US,D,20161005,000000,33.3103,33.364,32.971,33.1464,410630.44943771,0
+HCSG.US,D,20161006,000000,32.8579,33.3294,32.8579,33.1464,377328.36141376,0
+HCSG.US,D,20161007,000000,33.155,33.2576,32.8359,33.1464,573525.29391272,0
+HCSG.US,D,20161010,000000,33.3726,33.664,33.3103,33.3457,422380.87441774,0
+HCSG.US,D,20161011,000000,33.1282,33.431,32.7516,33.0697,669322.40483912,0
+HCSG.US,D,20161012,000000,32.8013,33.3457,31.2508,31.2843,1276770.6466339,0
+HCSG.US,D,20161013,000000,31.0591,31.9627,30.3873,31.8967,1318584.2537559,0
+HCSG.US,D,20161014,000000,31.8537,32.0548,31.2699,31.4176,452582.83699851,0
+HCSG.US,D,20161017,000000,31.3083,31.5948,31.2163,31.5038,543673.93454599,0
+HCSG.US,D,20161018,000000,31.7021,31.8537,31.4176,31.4176,221639.66514156,0
+HCSG.US,D,20161019,000000,31.4865,31.5863,31.225,31.2336,296351.54051413,0
+HCSG.US,D,20161020,000000,31.0218,31.1147,30.5991,30.8981,364214.13166958,0
+HCSG.US,D,20161021,000000,30.7064,30.7984,30.6058,30.6384,216825.1317202,0
+HCSG.US,D,20161024,000000,30.8387,31.1511,30.8013,30.857,235549.012889,0
+HCSG.US,D,20161025,000000,30.8061,31.106,30.5378,30.7064,295649.2906241,0
+HCSG.US,D,20161026,000000,30.6211,30.7554,30.4208,30.6125,267563.46887092,0
+HCSG.US,D,20161027,000000,30.6729,30.8301,30.5895,30.7303,293646.88714869,0
+HCSG.US,D,20161028,000000,30.6815,31.041,30.5119,30.9901,202481.70380302,0
+HCSG.US,D,20161031,000000,30.9317,31.1013,30.7745,30.9834,552598.66457479,0
+HCSG.US,D,20161101,000000,30.9671,30.9671,29.5401,29.566,737002.39015392,0
+HCSG.US,D,20161102,000000,29.6245,30.0663,29.407,29.474,556537.73342299,0
+HCSG.US,D,20161103,000000,29.4241,29.5947,29.3245,29.3638,354793.75721619,0
+HCSG.US,D,20161104,000000,29.4654,29.5756,29.1874,29.2314,379943.27705179,0
+HCSG.US,D,20161107,000000,29.5314,29.7174,29.2987,29.5756,648117.17116144,0
+HCSG.US,D,20161108,000000,29.5996,30.2206,29.474,30.0528,539739.03954557,0
+HCSG.US,D,20161109,000000,29.6245,30.2943,29.5162,29.8574,1136681.7064627,0
+HCSG.US,D,20161110,000000,30.075,30.5033,30.0231,30.212,577825.40059443,0
+HCSG.US,D,20161111,000000,30.3126,30.556,30.0834,30.2943,768674.59061737,0
+HCSG.US,D,20161114,000000,30.4467,30.58,29.9101,30.486,905930.53160385,0
+HCSG.US,D,20161115,000000,30.3873,31.7261,30.3528,31.5948,851606.85920481,0
+HCSG.US,D,20161116,000000,31.731,31.8411,31.521,31.731,407419.71702819,0
+HCSG.US,D,20161117,000000,31.6897,31.9284,31.4473,31.6504,322673.91157765,0
+HCSG.US,D,20161118,000000,31.731,32.1544,31.6667,32.1383,363001.6288877,0
+HCSG.US,D,20161121,000000,32.2887,32.374,31.8507,32.3653,215778.53938782,0
+HCSG.US,D,20161122,000000,32.3567,32.6681,32.1861,32.6509,411647.82483559,0
+HCSG.US,D,20161123,000000,32.8033,33.1972,32.6088,33.0553,480446.40135708,0
+HCSG.US,D,20161125,000000,33.0294,33.179,32.9106,33.0132,104390.02005618,0
+HCSG.US,D,20161128,000000,33.0467,33.1837,32.8139,32.947,290249.37505074,0
+HCSG.US,D,20161129,000000,33.0381,33.25,32.7353,32.7602,408828.39065602,0
+HCSG.US,D,20161130,000000,32.9106,33.3064,32.7497,32.8033,618297.1156531,0
+HCSG.US,D,20161201,000000,32.7602,32.9643,32.4324,32.6183,425313.00248753,0
+HCSG.US,D,20161202,000000,32.7353,32.8522,32.3653,32.4497,346576.49438715,0
+HCSG.US,D,20161205,000000,32.6749,32.9203,32.4142,32.693,612707.29000546,0
+HCSG.US,D,20161206,000000,32.5743,32.9643,32.3059,32.9106,328367.039958,0
+HCSG.US,D,20161207,000000,32.7861,33.3553,32.7861,33.292,336289.00305617,0
+HCSG.US,D,20161208,000000,33.1224,33.9227,33.0333,33.8373,290712.67215501,0
+HCSG.US,D,20161209,000000,33.9724,34.2944,33.9304,34.26,325345.17416081,0
+HCSG.US,D,20161212,000000,34.1335,34.4201,33.9648,34.1411,299204.36547599,0
+HCSG.US,D,20161213,000000,34.3616,34.4286,33.9304,34.1077,275843.33941675,0
+HCSG.US,D,20161214,000000,33.915,34.2773,33.6016,33.661,347025.18302416,0
+HCSG.US,D,20161215,000000,33.754,33.9993,33.5614,33.8565,315019.0747378,0
+HCSG.US,D,20161216,000000,33.9495,34.0079,33.5863,33.6016,653474.30479499,0
+HCSG.US,D,20161219,000000,33.6016,33.6428,33.1904,33.477,334389.90231345,0
+HCSG.US,D,20161220,000000,33.754,33.8047,33.2834,33.5614,307708.58034032,0
+HCSG.US,D,20161221,000000,33.4502,33.6274,33.292,33.3774,266596.17964647,0
+HCSG.US,D,20161222,000000,33.3591,33.5192,33.1837,33.3419,209730.63394566,0
+HCSG.US,D,20161223,000000,33.432,33.7876,33.3064,33.4588,216782.3497804,0
+HCSG.US,D,20161227,000000,33.3419,33.5815,32.8464,33.0727,464253.95887061,0
+HCSG.US,D,20161228,000000,33.0946,33.2221,32.6433,32.7353,401550.24357888,0
+HCSG.US,D,20161229,000000,32.7534,32.9806,32.5513,32.9643,263740.22429878,0
+HCSG.US,D,20161230,000000,33.0784,33.1224,32.5656,32.9883,547697.52381186,0
+HCSG.US,D,20170103,000000,33.1743,33.2221,32.2973,32.5234,614972.64589141,0
+HCSG.US,D,20170104,000000,32.4047,33.2652,32.4047,33.1656,400139.48302715,0
+HCSG.US,D,20170105,000000,33.0294,33.1743,32.398,32.9384,278014.78372751,0
+HCSG.US,D,20170106,000000,32.7861,32.9384,32.5924,32.6997,341418.66198537,0
+HCSG.US,D,20170109,000000,32.7353,32.8694,32.5234,32.6011,224538.40242906,0
+HCSG.US,D,20170110,000000,32.5416,33.1589,32.4995,33.065,241737.78569395,0
+HCSG.US,D,20170111,000000,32.9883,33.25,32.8464,33.1904,217953.11408442,0
+HCSG.US,D,20170112,000000,33.132,33.2039,32.8206,33.1837,224235.79846457,0
+HCSG.US,D,20170113,000000,33.2652,33.6888,33.2652,33.6523,283291.57079118,0
+HCSG.US,D,20170117,000000,33.5346,33.5346,33.1703,33.2039,229661.8005866,0
+HCSG.US,D,20170118,000000,33.1502,33.5776,33.132,33.5776,389162.2633495,0
+HCSG.US,D,20170119,000000,33.5863,33.6888,33.1972,33.2413,264470.64766136,0
+HCSG.US,D,20170120,000000,33.1904,33.6274,33.1904,33.6103,272447.91424269,0
+HCSG.US,D,20170123,000000,33.5029,33.5729,33.0784,33.408,225621.51592957,0
+HCSG.US,D,20170124,000000,33.4407,33.8796,33.2576,33.8221,273915.02173954,0
+HCSG.US,D,20170125,000000,33.8632,34.2753,33.7214,33.9571,267550.94732757,0
+HCSG.US,D,20170126,000000,33.9304,34.0176,33.7876,33.8632,212784.84706319,0
+HCSG.US,D,20170127,000000,33.8373,33.9495,33.4253,33.6792,322867.99549971,0
+HCSG.US,D,20170130,000000,33.6016,33.6016,32.9384,33.3419,307532.23527135,0
+HCSG.US,D,20170131,000000,33.292,33.5776,33.0132,33.477,338886.17984111,0
+HCSG.US,D,20170201,000000,33.6888,34.0568,32.9739,33.0784,621642.45465372,0
+HCSG.US,D,20170202,000000,32.995,33.3687,32.8944,33.2739,322974.42861825,0
+HCSG.US,D,20170203,000000,33.3994,33.8565,33.2413,33.8047,315789.14965436,0
+HCSG.US,D,20170206,000000,33.6888,33.7377,33.3687,33.4253,250136.61090168,0
+HCSG.US,D,20170207,000000,33.57,33.6342,33.1646,33.3419,283227.91961244,0
+HCSG.US,D,20170208,000000,32.8464,33.7032,31.615,33.4502,428683.38457486,0
+HCSG.US,D,20170209,000000,33.5614,34.2245,33.477,34.1919,422507.13331328,0
+HCSG.US,D,20170210,000000,34.2331,34.626,34.0741,34.5475,288572.53170264,0
+HCSG.US,D,20170213,000000,34.6903,34.998,34.5293,34.7564,319445.44031505,0
+HCSG.US,D,20170214,000000,34.579,34.6549,34.2006,34.6463,340205.11574154,0
+HCSG.US,D,20170215,000000,34.5763,35.0996,34.5437,35.0919,307842.14346947,0
+HCSG.US,D,20170216,000000,35.1695,35.2087,34.9404,35.1915,222923.12333581,0
+HCSG.US,D,20170217,000000,35.2453,35.2453,34.9404,35.1532,277159.14493135,0
+HCSG.US,D,20170221,000000,35.2864,35.5317,35.0996,35.4973,218174.32801709,0
+HCSG.US,D,20170222,000000,35.294,35.4656,35.1273,35.364,248603.76530222,0
+HCSG.US,D,20170223,000000,35.431,35.5998,35.2864,35.3449,196881.44353592,0
+HCSG.US,D,20170224,000000,35.2691,35.431,35.1532,35.4024,166673.22018346,0
+HCSG.US,D,20170227,000000,35.32,35.6429,35.2989,35.3966,240696.4106713,0
+HCSG.US,D,20170228,000000,35.32,35.3813,34.9893,35.0056,279925.36255163,0
+HCSG.US,D,20170301,000000,35.2279,35.8547,35.2279,35.6917,424416.66867545,0
+HCSG.US,D,20170302,000000,35.548,35.8547,35.3449,35.6994,276420.37387319,0
+HCSG.US,D,20170303,000000,35.6822,35.8547,35.3813,35.6822,180801.69493967,0
+HCSG.US,D,20170306,000000,35.5911,35.6994,35.3544,35.618,157768.31593165,0
+HCSG.US,D,20170307,000000,35.4216,35.6917,35.4216,35.5576,242802.11687942,0
+HCSG.US,D,20170308,000000,35.6917,35.6917,35.4896,35.5231,173357.63741301,0
+HCSG.US,D,20170309,000000,35.3966,35.7253,35.294,35.6429,271800.96783584,0
+HCSG.US,D,20170310,000000,35.7081,36.0607,35.7081,35.871,299094.8019716,0
+HCSG.US,D,20170313,000000,35.9716,36.4469,35.7847,36.3281,333614.61008716,0
+HCSG.US,D,20170314,000000,36.261,36.3099,35.9716,36.1834,223600.33013911,0
+HCSG.US,D,20170315,000000,36.3856,36.9299,36.261,36.8447,369784.13154024,0
+HCSG.US,D,20170316,000000,36.835,36.9204,36.538,36.8859,274389.79692521,0
+HCSG.US,D,20170317,000000,36.6903,37.1484,36.2246,37.0556,819032.06415759,0
+HCSG.US,D,20170320,000000,37.0785,37.0785,36.4019,36.6654,243730.79801186,0
+HCSG.US,D,20170321,000000,36.8936,37.0622,36.3617,36.3761,355304.01010804,0
+HCSG.US,D,20170322,000000,36.3761,36.6329,36.1144,36.3357,242627.85873436,0
+HCSG.US,D,20170323,000000,36.1738,36.2437,35.5749,35.6687,529712.41370123,0
+HCSG.US,D,20170324,000000,35.6994,36.1067,35.6994,35.871,325311.78337851,0
+HCSG.US,D,20170327,000000,35.6917,36.353,35.4024,35.803,285324.23466305,0
+HCSG.US,D,20170328,000000,35.7176,35.8872,35.5672,35.7847,402756.48558909,0
+HCSG.US,D,20170329,000000,35.6994,36.0512,35.5317,36.0061,246282.06247115,0
+HCSG.US,D,20170330,000000,36.0233,36.4469,35.9965,36.4297,500838.77817841,0
+HCSG.US,D,20170331,000000,36.4019,36.7096,36.2179,36.4566,320773.76737301,0
+HCSG.US,D,20170403,000000,36.4652,36.6416,35.294,35.32,454139.68222275,0
+HCSG.US,D,20170404,000000,35.2864,35.5317,35.0237,35.2777,466706.09444499,0
+HCSG.US,D,20170405,000000,35.3123,35.6294,35.0104,35.0593,410409.23550505,0
+HCSG.US,D,20170406,000000,35.0506,35.0996,34.8216,35.0506,415738.19566604,0
+HCSG.US,D,20170407,000000,34.9404,35.2366,34.8177,34.95,368474.58679732,0
+HCSG.US,D,20170410,000000,34.9663,35.1877,34.7286,35.0056,413727.44449505,0
+HCSG.US,D,20170411,000000,34.8397,35.8872,34.8397,35.6822,687752.02973897,0
+HCSG.US,D,20170412,000000,38.1613,39.6517,35.6611,38.5361,1675983.5354526,0
+HCSG.US,D,20170413,000000,38.5103,38.5361,37.5212,37.986,964263.18480151,0
+HCSG.US,D,20170417,000000,37.986,38.4519,37.9602,38.3416,496584.58382234,0
+HCSG.US,D,20170418,000000,38.332,38.6789,38.0446,38.3224,329881.10324244,0
+HCSG.US,D,20170419,000000,38.3579,38.7086,38.3579,38.4519,306112.08356211,0
+HCSG.US,D,20170420,000000,38.6453,38.8562,38.5199,38.7556,312773.54462884,0
+HCSG.US,D,20170421,000000,38.7556,38.9349,38.5764,38.8151,426213.51014739,0
+HCSG.US,D,20170424,000000,39.2798,39.3412,38.8869,39.2023,302866.91690835,0
+HCSG.US,D,20170425,000000,39.3565,39.7963,38.0531,39.4322,379005.20476184,0
+HCSG.US,D,20170426,000000,39.4246,39.5922,39.1849,39.4322,366758.09189526,0
+HCSG.US,D,20170427,000000,39.4657,39.805,39.3412,39.3699,275206.82762937,0
+HCSG.US,D,20170428,000000,39.3977,39.5846,38.8151,38.838,319428.7449239,0
+HCSG.US,D,20170501,000000,38.8993,39.162,38.6329,39.1543,300572.34408789,0
+HCSG.US,D,20170502,000000,39.1687,39.3881,38.7987,38.9502,404832.97486271,0
+HCSG.US,D,20170503,000000,38.7987,38.8821,38.3579,38.5524,438496.10072017,0
+HCSG.US,D,20170504,000000,38.6962,38.8064,38.1613,38.2994,323891.63166927,0
+HCSG.US,D,20170505,000000,38.3513,38.7134,38.0963,38.6703,374827.18312789,0
+HCSG.US,D,20170508,000000,38.6013,38.9579,38.4327,38.6607,269687.95739408,0
+HCSG.US,D,20170509,000000,38.6876,38.8208,38.3837,38.5447,236163.61197551,0
+HCSG.US,D,20170510,000000,38.5361,39.1849,38.5199,38.975,375196.56865696,0
+HCSG.US,D,20170511,000000,38.7987,38.9175,38.5966,38.7719,392907.24827566,0
+HCSG.US,D,20170512,000000,38.7402,38.838,38.5017,38.653,204124.11290687,0
+HCSG.US,D,20170515,000000,38.6962,39.2117,38.4519,39.0076,252785.96078396,0
+HCSG.US,D,20170516,000000,39.0335,39.1025,38.7134,39.0076,263845.61395538,0
+HCSG.US,D,20170517,000000,38.6579,39.1667,38.6167,38.9147,370971.59123539,0
+HCSG.US,D,20170518,000000,38.9233,39.3871,38.8035,38.9722,238121.14658724,0
+HCSG.US,D,20170519,000000,39.5922,39.8232,39.4418,39.5596,382177.32907934,0
+HCSG.US,D,20170522,000000,39.5683,39.9325,39.3402,39.8405,162068.42261335,0
+HCSG.US,D,20170523,000000,39.8653,40.2986,39.6277,40.2813,252794.30847953,0
+HCSG.US,D,20170524,000000,40.2986,40.747,39.9497,39.9746,346447.10510576,0
+HCSG.US,D,20170525,000000,40.0436,40.655,40.011,40.1702,199311.66640941,0
+HCSG.US,D,20170526,000000,40.1203,40.1203,39.3776,40.0282,225316.82504119,0
+HCSG.US,D,20170530,000000,39.966,40.1116,39.6612,40.0369,185419.01405312,0
+HCSG.US,D,20170531,000000,40.1539,40.7078,39.7025,40.6627,328775.03357911,0
+HCSG.US,D,20170601,000000,40.6905,41.4035,40.4002,41.3843,367232.86708094,0
+HCSG.US,D,20170602,000000,41.4362,42.4739,41.3815,42.0733,470139.08424912,0
+HCSG.US,D,20170605,000000,42.0063,42.1002,41.5808,41.6642,416654.3552551,0
+HCSG.US,D,20170606,000000,41.4285,41.4783,40.1702,40.2142,529009.12034926,0
+HCSG.US,D,20170607,000000,40.3647,40.4615,40.0513,40.1107,422889.04038571,0
+HCSG.US,D,20170608,000000,40.1203,40.4615,39.8175,40.3148,286253.95925742,0
+HCSG.US,D,20170609,000000,40.3244,40.655,40.1452,40.5353,362675.02529843,0
+HCSG.US,D,20170612,000000,40.4682,40.9426,40.3244,40.7078,340172.76842121,0
+HCSG.US,D,20170613,000000,40.8084,41.2732,40.5688,40.9043,225009.00376696,0
+HCSG.US,D,20170614,000000,40.8946,41.139,40.356,40.5266,394222.0103283,0
+HCSG.US,D,20170615,000000,40.2727,40.7806,40.0513,40.724,214029.69716543,0
+HCSG.US,D,20170616,000000,40.2142,40.724,40.1912,40.6905,490789.19617124,0
+HCSG.US,D,20170619,000000,40.8755,40.9272,40.2123,40.7729,224115.80034072,0
+HCSG.US,D,20170620,000000,40.7394,40.9512,40.4863,40.5094,186011.70043876,0
+HCSG.US,D,20170621,000000,40.5688,40.586,40.1298,40.1606,166011.66530934,0
+HCSG.US,D,20170622,000000,40.1702,40.3733,39.8328,39.9583,322821.03971212,0
+HCSG.US,D,20170623,000000,39.9152,40.655,39.9152,40.5266,429906.32197622,0
+HCSG.US,D,20170626,000000,40.6129,40.6646,40.0925,40.2391,233470.43669148,0
+HCSG.US,D,20170627,000000,40.2046,40.4079,39.8328,39.9746,284655.37555531,0
+HCSG.US,D,20170628,000000,40.0436,40.8179,39.9066,40.6129,303375.08287632,0
+HCSG.US,D,20170629,000000,40.6819,40.6819,39.5338,39.6019,362854.50075323,0
+HCSG.US,D,20170630,000000,39.6957,39.9239,39.458,39.7792,509186.47375076,0
+HCSG.US,D,20170703,000000,39.8817,40.0762,39.7025,39.9325,184350.50901986,0
+HCSG.US,D,20170705,000000,39.9325,39.9842,39.4418,39.4993,248471.245635,0
+HCSG.US,D,20170706,000000,39.3239,39.5252,38.9147,39.0057,317877.11700939,0
+HCSG.US,D,20170707,000000,39.0843,39.8893,38.309,39.4754,350992.42534492,0
+HCSG.US,D,20170710,000000,39.4322,39.8836,39.093,39.1667,315488.63261375,0
+HCSG.US,D,20170711,000000,39.2875,39.7551,39.274,39.6019,526372.29201035,0
+HCSG.US,D,20170712,000000,41.1993,44.4453,41.0336,43.9345,2135272.7023815,0
+HCSG.US,D,20170713,000000,44.385,44.7578,43.8512,44.4501,770886.72994405,0
+HCSG.US,D,20170714,000000,44.5382,45.0202,44.4759,44.6983,573376.07885436,0
+HCSG.US,D,20170717,000000,44.613,45.0826,44.155,44.3313,609388.03755351,0
+HCSG.US,D,20170718,000000,44.2326,44.5028,43.2532,44.4358,380477.52956841,0
+HCSG.US,D,20170719,000000,44.6216,44.9705,44.3063,44.7578,230767.87024994,0
+HCSG.US,D,20170720,000000,44.6897,45.0202,44.4846,44.9792,369802.91385527,0
+HCSG.US,D,20170721,000000,45.2321,45.7612,44.9025,45.6327,538025.67502935,0
+HCSG.US,D,20170724,000000,45.5244,45.7697,45.3269,45.7439,248536.98373763,0
+HCSG.US,D,20170725,000000,45.8789,46.1071,45.6566,45.8359,308042.48816321,0
+HCSG.US,D,20170726,000000,45.9729,45.9729,45.5349,45.5732,491725.18153729,0
+HCSG.US,D,20170727,000000,45.7515,45.7515,44.8948,45.1076,264683.51389845,0
+HCSG.US,D,20170728,000000,45.0031,45.2321,44.8171,44.9025,316522.70340277,0
+HCSG.US,D,20170731,000000,44.7999,45.0999,44.3485,44.385,387589.76619607,0
+HCSG.US,D,20170801,000000,44.613,44.9102,44.3582,44.3582,272895.55941776,0
+HCSG.US,D,20170802,000000,44.2996,44.5066,43.6164,43.8329,328055.04483598,0
+HCSG.US,D,20170803,000000,43.7975,44.5382,41.9967,43.7476,355550.26712743,0
+HCSG.US,D,20170804,000000,43.8828,43.8981,43.5263,43.669,472314.70240767,0
+HCSG.US,D,20170807,000000,43.7304,44.0773,43.6537,44.0686,246485.53755073,0
+HCSG.US,D,20170808,000000,43.9345,44.7999,43.7543,43.968,256937.89586926,0
+HCSG.US,D,20170809,000000,43.8425,44.0457,42.9656,43.5722,471631.23483268,0
+HCSG.US,D,20170810,000000,43.4832,43.7898,43.2186,43.3566,441471.01072977,0
+HCSG.US,D,20170811,000000,43.3566,43.5943,42.9905,43.0672,466534.96668576,0
+HCSG.US,D,20170814,000000,43.2465,44.061,43.2129,44.0533,344065.92494376,0
+HCSG.US,D,20170815,000000,44.1042,44.3063,43.8425,44.0955,324200.49640544,0
+HCSG.US,D,20170816,000000,44.3169,44.6572,43.738,43.8819,546803.27692367,0
+HCSG.US,D,20170817,000000,43.738,44.2546,43.1842,43.2243,324832.83434506,0
+HCSG.US,D,20170818,000000,42.8486,43.4382,42.6638,43.1573,353077.26231411,0
+HCSG.US,D,20170821,000000,43.1573,43.5483,43.0557,43.4985,209423.85613338,0
+HCSG.US,D,20170822,000000,43.5579,43.7965,43.3538,43.6949,184079.20891376,0
+HCSG.US,D,20170823,000000,43.4803,44.1588,43.1918,43.4305,215238.02609952,0
+HCSG.US,D,20170824,000000,43.4898,43.7046,43.37,43.5483,148035.94635623,0
+HCSG.US,D,20170825,000000,43.6949,43.7046,43.1315,43.4382,181471.59750935,0
+HCSG.US,D,20170828,000000,43.534,43.7466,43.3202,43.6767,238338.18667211,0
+HCSG.US,D,20170829,000000,43.6595,43.7533,43.2933,43.4898,320375.16490942,0
+HCSG.US,D,20170830,000000,43.4543,43.4803,42.867,43.0893,319925.43281045,0
+HCSG.US,D,20170831,000000,43.1573,43.7466,43.0069,43.6518,267883.81168851,0
+HCSG.US,D,20170901,000000,43.6949,44.1386,43.6949,43.8416,429519.19759405,0
+HCSG.US,D,20170905,000000,43.7466,44.0457,43.5349,43.8886,266193.40333511,0
+HCSG.US,D,20170906,000000,43.832,44.0907,43.0634,43.7965,389529.56195469,0
+HCSG.US,D,20170907,000000,43.7696,43.7696,42.6542,42.7146,351535.02555712,0
+HCSG.US,D,20170908,000000,42.6704,43.209,42.1769,42.8765,301534.41600262,0
+HCSG.US,D,20170911,000000,43.1161,43.4543,42.9953,43.2512,291579.78903259,0
+HCSG.US,D,20170912,000000,43.3624,43.3882,42.9196,43.1669,225066.39417401,0
+HCSG.US,D,20170913,000000,43.1486,43.2243,42.8419,42.934,220085.95030316,0
+HCSG.US,D,20170914,000000,42.9704,43.1842,42.5852,43.0202,349799.74834002,0
+HCSG.US,D,20170915,000000,43.0634,43.4573,42.2488,43.4382,668449.02718986,0
+HCSG.US,D,20170918,000000,43.6259,43.9509,43.37,43.8502,289942.59723846,0
+HCSG.US,D,20170919,000000,43.7793,44.1109,43.7208,44.0773,292027.43420765,0
+HCSG.US,D,20170920,000000,43.6259,45.1344,43.3624,44.8795,479217.20318406,0
+HCSG.US,D,20170921,000000,44.4205,45.0942,44.4205,44.7942,399568.70934239,0
+HCSG.US,D,20170922,000000,44.2825,45.4592,44.2825,45.3462,518366.85195645,0
+HCSG.US,D,20170925,000000,45.5599,46.3227,45.2916,45.7238,743014.8178899,0
+HCSG.US,D,20170926,000000,45.7161,46.525,45.3999,46.2163,857614.06963107,0
+HCSG.US,D,20170927,000000,46.4761,47.4709,46.2882,46.9869,678753.21391199,0
+HCSG.US,D,20170928,000000,46.9428,47.2581,46.5499,46.8412,582873.66949182,0
+HCSG.US,D,20170929,000000,46.8508,47.0636,45.9882,46.0122,1655416.9004862,0
+HCSG.US,D,20171002,000000,46.0026,46.157,45.0491,46.0209,705497.14360191,0
+HCSG.US,D,20171003,000000,46.201,46.5843,46.0438,46.5585,375685.95230989,0
+HCSG.US,D,20171004,000000,46.5671,46.7636,46.3696,46.5758,319373.44144074,0
+HCSG.US,D,20171005,000000,46.5843,46.6849,46.3132,46.4578,268622.58274667,0
+HCSG.US,D,20171006,000000,46.4578,46.9149,46.2163,46.592,407615.88787415,0
+HCSG.US,D,20171009,000000,46.7205,46.8526,46.0659,46.4905,463965.96337337,0
+HCSG.US,D,20171010,000000,46.6782,46.6782,46.3696,46.5163,707570.50248969,0
+HCSG.US,D,20171011,000000,46.27,46.7972,45.4085,46.4905,454216.8984068,0
+HCSG.US,D,20171012,000000,46.525,47.0636,46.0122,46.9351,448933.85057145,0
+HCSG.US,D,20171013,000000,46.9906,47.1392,46.7205,46.7808,479450.93866009,0
+HCSG.US,D,20171016,000000,46.9064,46.9946,46.3035,46.4225,338653.48782703,0
+HCSG.US,D,20171017,000000,46.4396,46.7299,46.2796,46.3525,354481.76209415,0
+HCSG.US,D,20171018,000000,45.2015,45.579,44.1799,44.2661,1242353.0977891,0
+HCSG.US,D,20171019,000000,44.1626,44.3073,43.2933,44.0361,875658.65707265,0
+HCSG.US,D,20171020,000000,44.2919,44.9321,44.1166,44.8632,569723.96204147,0
+HCSG.US,D,20171023,000000,44.8632,45.0865,44.0189,44.9321,395150.69146072,0
+HCSG.US,D,20171024,000000,45.0769,45.2772,44.5048,44.82,554886.97662356,0
+HCSG.US,D,20171025,000000,44.7942,44.9648,44.0457,44.6149,413742.05296231,0
+HCSG.US,D,20171026,000000,44.7597,45.534,44.3859,45.1258,636264.48691064,0
+HCSG.US,D,20171027,000000,45.142,45.9538,45.0769,45.8513,449959.5736649,0
+HCSG.US,D,20171030,000000,45.8339,45.8426,44.6485,44.8287,572532.96160156,0
+HCSG.US,D,20171031,000000,44.9648,45.6538,44.7769,45.0942,561260.44219305,0
+HCSG.US,D,20171101,000000,45.3318,45.3318,43.4803,44.6572,433507.30915374,0
+HCSG.US,D,20171102,000000,44.5986,45.0491,44.2738,44.9562,384010.69171943,0
+HCSG.US,D,20171103,000000,45.2369,45.6892,45.0145,45.3462,394400.44232116,0
+HCSG.US,D,20171106,000000,45.3999,45.4689,45.1258,45.2196,205238.53026578,0
+HCSG.US,D,20171107,000000,45.0586,45.4085,44.6572,44.8459,317136.25902734,0
+HCSG.US,D,20171108,000000,44.6743,45.0682,44.4913,44.7597,268602.75696968,0
+HCSG.US,D,20171109,000000,44.5556,45.2273,43.7208,44.1971,676712.20234453,0
+HCSG.US,D,20171110,000000,44.1205,44.1205,43.5243,43.7965,946519.11440052,0
+HCSG.US,D,20171113,000000,43.5081,43.6125,43.0634,43.0989,716615.23064233,0
+HCSG.US,D,20171114,000000,42.9704,43.2512,42.6973,42.8486,434479.81568792,0
+HCSG.US,D,20171115,000000,42.3293,42.5852,41.852,42.4328,951651.90371558,0
+HCSG.US,D,20171116,000000,42.5948,43.0212,42.4462,42.6206,677046.11016744,0
+HCSG.US,D,20171117,000000,42.4672,42.8276,42.1328,42.7846,504503.41653466,0
+HCSG.US,D,20171120,000000,42.8956,43.4706,42.7318,42.818,335037.89218226,0
+HCSG.US,D,20171121,000000,43.05,43.7103,42.7759,43.6729,427458.36024962,0
+HCSG.US,D,20171122,000000,43.6825,44.2469,43.2972,43.5206,545782.77113996,0
+HCSG.US,D,20171124,000000,43.6825,43.6825,42.9139,43.279,194358.35254917,0
+HCSG.US,D,20171127,000000,43.2627,43.6912,43.0155,43.0309,446065.3736804,0
+HCSG.US,D,20171128,000000,43.1698,43.855,42.9628,43.8377,479910.06191656,0
+HCSG.US,D,20171129,000000,43.8866,44.1607,43.5579,43.7669,734050.43630715,0
+HCSG.US,D,20171130,000000,43.855,44.5986,42.9225,44.4434,770327.4343407,0
+HCSG.US,D,20171201,000000,44.4588,44.4588,42.9139,43.7754,1111050.1072077,0
+HCSG.US,D,20171204,000000,44.0744,44.4769,43.8953,44.2805,677845.40201849,0
+HCSG.US,D,20171205,000000,44.3763,44.4674,43.8186,43.8282,652141.80388926,0
+HCSG.US,D,20171206,000000,43.6912,43.7218,43.117,43.2627,433886.08584034,0
+HCSG.US,D,20171207,000000,43.2119,43.8953,43.2119,43.6393,689594.78353658,0
+HCSG.US,D,20171208,000000,43.8703,44.2048,43.7496,43.8473,287948.5414586,0
+HCSG.US,D,20171211,000000,43.9125,44.0236,43.3068,43.4755,312528.33107141,0
+HCSG.US,D,20171212,000000,43.5032,43.7342,43.2465,43.3316,281823.41983239,0
+HCSG.US,D,20171213,000000,43.2023,43.9125,43.1516,43.8789,445542.59924518,0
+HCSG.US,D,20171214,000000,43.8186,44.1952,43.5129,43.7006,467167.30462537,0
+HCSG.US,D,20171215,000000,43.8099,45.4631,43.8099,45.2934,1412389.3958263,0
+HCSG.US,D,20171218,000000,45.488,46.0362,45.488,45.7966,852501.106093,0
+HCSG.US,D,20171219,000000,45.7631,46.2768,45.6815,45.9346,636067.27260275,0
+HCSG.US,D,20171220,000000,46.1119,46.4302,45.4362,46.1541,435822.75121312,0
+HCSG.US,D,20171221,000000,46.3438,46.9159,45.9596,46.8153,867709.56396388,0
+HCSG.US,D,20171222,000000,46.9159,46.9159,45.6748,45.7113,552159.36709528,0
+HCSG.US,D,20171226,000000,45.8464,45.8982,44.9246,45.1813,375045.2666747,0
+HCSG.US,D,20171227,000000,45.3251,45.4793,44.8977,45.1362,247500.82602471,0
+HCSG.US,D,20171228,000000,45.3251,45.3682,44.9331,45.3011,220476.20507116,0
+HCSG.US,D,20171229,000000,45.3011,45.6663,45.1123,45.12,510124.5460407,0
+HCSG.US,D,20180102,000000,45.4026,45.4362,43.8953,44.153,865107.16986921,0
+HCSG.US,D,20180103,000000,44.0332,44.4511,43.9738,44.4195,407827.71064929,0
+HCSG.US,D,20180104,000000,44.5038,44.8536,44.3582,44.5556,645363.47508452,0
+HCSG.US,D,20180105,000000,44.4952,45.7784,44.4952,45.7113,511924.51789849,0
+HCSG.US,D,20180108,000000,45.5149,45.6173,45.1766,45.4975,702143.45690571,0
+HCSG.US,D,20180109,000000,45.5398,45.7448,45.2485,45.2666,300552.51831092,0
+HCSG.US,D,20180110,000000,45.0884,45.0884,44.3582,44.522,259102.0359464,0
+HCSG.US,D,20180111,000000,44.4674,45.1909,44.1981,45.1123,403954.37990372,0
+HCSG.US,D,20180112,000000,45.2043,45.2043,44.385,44.4358,386303.17761598,0
+HCSG.US,D,20180116,000000,44.59,45.1123,44.4032,44.6331,439625.12654633,0
+HCSG.US,D,20180117,000000,44.9657,45.1909,44.6408,45.1526,384870.50436337,0
+HCSG.US,D,20180118,000000,45.0788,45.349,44.5392,44.5459,693055.94681326,0
+HCSG.US,D,20180119,000000,44.4952,44.8459,44.2642,44.8382,433885.04237839,0
+HCSG.US,D,20180122,000000,44.5986,45.1046,44.4952,45.0884,379189.89752638,0
+HCSG.US,D,20180123,000000,44.8708,45.3586,44.7769,45.1526,264484.21266667,0
+HCSG.US,D,20180124,000000,45.1813,46.0956,45.1813,45.9164,862988.94211772,0
+HCSG.US,D,20180125,000000,46.2135,46.6696,45.9547,46.5911,1076878.8153822,0
+HCSG.US,D,20180126,000000,46.8153,48.0986,46.6649,47.9365,880813.35908858,0
+HCSG.US,D,20180129,000000,47.9365,48.0718,47.5667,47.5762,534466.42632969,0
+HCSG.US,D,20180130,000000,47.328,47.4996,46.2221,46.2853,676044.38669875,0
+HCSG.US,D,20180131,000000,46.7013,47.5168,46.4205,47.2255,751271.73227291,0
+HCSG.US,D,20180201,000000,47.0031,47.2782,46.7013,46.8508,672151.23017619,0
+HCSG.US,D,20180202,000000,46.6361,46.6543,45.3768,45.6845,14014294.976171,0
+HCSG.US,D,20180205,000000,45.0884,45.7784,42.8276,43.05,1726744.8287662,0
+HCSG.US,D,20180206,000000,42.4577,43.7927,42.058,43.6556,1577196.9060494,0
+HCSG.US,D,20180207,000000,40.9867,42.7059,38.54,42.4232,4083941.0179387,0
+HCSG.US,D,20180208,000000,42.3043,42.7662,41.6613,42.0226,1388894.8066379,0
+HCSG.US,D,20180209,000000,42.4049,42.4049,39.3009,41.0719,2123916.7060174,0
+HCSG.US,D,20180212,000000,41.2272,41.7572,40.5229,41.0317,1478009.5872586,0
+HCSG.US,D,20180213,000000,40.6962,41.0135,40.0523,40.4039,906009.83471179,0
+HCSG.US,D,20180214,000000,40.0523,41.9785,38.6818,41.714,921089.94676325,0
+HCSG.US,D,20180215,000000,42.014,42.5899,41.4055,42.2469,1908809.1126611,0
+HCSG.US,D,20180216,000000,42.1951,42.7712,42.1951,42.4356,470359.25471985,0
+HCSG.US,D,20180220,000000,41.3192,42.4606,41.3192,41.3192,669564.48801071,0
+HCSG.US,D,20180221,000000,41.3614,41.7294,40.862,41.0873,1270280.3133265,0
+HCSG.US,D,20180222,000000,41.1725,41.6537,40.3723,40.3723,975522.13920472,0
+HCSG.US,D,20180223,000000,40.6397,41.2406,40.0466,41.1543,720044.04659868,0
+HCSG.US,D,20180226,000000,41.4304,41.5665,40.6397,41.3959,1244763.4948857,0
+HCSG.US,D,20180227,000000,41.2741,41.5579,40.3312,40.3483,725350.05059686,0
+HCSG.US,D,20180228,000000,40.4347,40.6646,39.0326,39.0326,1146234.6005833,0
+HCSG.US,D,20180301,000000,39.0489,39.3096,38.4825,38.6809,786959.17430667,0
+HCSG.US,D,20180302,000000,38.3033,38.8783,37.3056,38.6885,1531037.2799201,0
+HCSG.US,D,20180305,000000,38.4135,39.4879,37.9947,39.2999,716731.0549184,0
+HCSG.US,D,20180306,000000,39.5223,39.9564,38.8342,39.5999,625478.22076922,0
+HCSG.US,D,20180307,000000,39.2999,40.0714,39.2731,39.9172,519585.61551002,0
+HCSG.US,D,20180308,000000,40.1069,40.5976,39.6086,40.0399,383748.78277084,0
+HCSG.US,D,20180309,000000,40.0053,40.7096,39.8242,40.6234,581991.94414698,0
+HCSG.US,D,20180312,000000,40.7356,40.7988,39.2914,39.3823,977569.41154384,0
+HCSG.US,D,20180313,000000,39.5146,39.6871,38.4404,38.6627,1194258.893211,0
+HCSG.US,D,20180314,000000,37.7263,38.9137,37.7263,38.3799,1727785.1603269,0
+HCSG.US,D,20180315,000000,38.3799,38.7058,37.7799,38.4586,834345.91168508,0
+HCSG.US,D,20180316,000000,38.4586,39.3527,38.422,39.1466,1686196.9409854,0
+HCSG.US,D,20180319,000000,39.0163,39.1015,37.8633,38.2343,1117116.7949649,0
+HCSG.US,D,20180320,000000,38.2343,38.5266,38.1154,38.3033,657280.85397599,0
+HCSG.US,D,20180321,000000,38.4067,39.0326,38.0426,38.4404,634635.64281209,0
+HCSG.US,D,20180322,000000,38.0982,38.4739,37.0143,37.0574,689745.04205688,0
+HCSG.US,D,20180323,000000,36.9692,37.0632,36.0703,36.1279,1701806.0882438,0
+HCSG.US,D,20180326,000000,36.7402,36.8849,35.9064,36.7047,1552844.5911409,0
+HCSG.US,D,20180327,000000,36.7804,37.1619,36.0933,36.6109,1667266.4543513,0
+HCSG.US,D,20180328,000000,36.834,37.7263,36.5332,37.2864,1453370.3203149,0
+HCSG.US,D,20180329,000000,37.5893,37.9669,36.9884,37.3583,2216073.1782123,0
+HCSG.US,D,20180402,000000,37.4014,37.6401,36.1653,36.6022,993042.90874915,0
+HCSG.US,D,20180403,000000,36.7718,36.9692,36.3434,36.7566,1181771.7840966,0
+HCSG.US,D,20180404,000000,36.584,37.7235,36.1757,37.3928,1036627.2707944,0
+HCSG.US,D,20180405,000000,37.5567,37.7312,36.9289,37.3334,908512.05645961,0
+HCSG.US,D,20180406,000000,37.0239,37.3411,36.0933,36.5409,1061015.063409,0
+HCSG.US,D,20180409,000000,36.7804,37.4762,36.4307,36.7143,1009012.0503791,0
+HCSG.US,D,20180410,000000,36.954,37.2625,35.6133,35.7771,1540689.3029256,0
+HCSG.US,D,20180411,000000,35.9822,36.466,35.133,35.9822,1558183.9859213,0
+HCSG.US,D,20180412,000000,36.3281,36.7047,35.6994,36.3617,1119252.7615695,0
+HCSG.US,D,20180413,000000,36.4307,36.584,36.0846,36.2505,1489967.6611661,0
+HCSG.US,D,20180416,000000,34.8043,35.0727,32.8723,34.9164,3947932.0139784,0
+HCSG.US,D,20180417,000000,35.2174,35.432,34.5907,34.883,1913289.7382596,0
+HCSG.US,D,20180418,000000,30.1151,34.2648,30.1075,33.0784,6275897.7036424,0
+HCSG.US,D,20180419,000000,32.9327,34.0253,32.5637,33.5776,2530761.4755129,0
+HCSG.US,D,20180420,000000,33.3889,33.9801,32.9423,33.9284,1846117.9189128,0
+HCSG.US,D,20180423,000000,33.9284,34.3243,33.7147,33.9284,1491353.3786311,0
+HCSG.US,D,20180424,000000,34.212,34.6386,33.6198,34.0176,1418084.6111306,0
+HCSG.US,D,20180425,000000,33.9217,34.0674,33.5423,33.775,1709511.0112571,0
+HCSG.US,D,20180426,000000,33.844,34.283,33.5183,33.8,945764.69141318,0
+HCSG.US,D,20180427,000000,33.8096,33.9706,33.4559,33.8096,1068690.7694877,0
+HCSG.US,D,20180430,000000,33.8278,34.0856,33.1914,33.1914,1021785.0680667,0
+HCSG.US,D,20180501,000000,33.0448,33.2144,32.6068,33.0534,1280600.1519777,0
+HCSG.US,D,20180502,000000,32.9423,33.1397,31.7472,31.8076,1689281.4144993,0
+HCSG.US,D,20180503,000000,31.7904,32.375,31.3159,31.5316,1451133.1379015,0
+HCSG.US,D,20180504,000000,31.5143,32.3136,31.4559,32.2284,1623058.1020619,0
+HCSG.US,D,20180507,000000,32.4074,32.7037,32.1517,32.3394,1148682.5623098,0
+HCSG.US,D,20180508,000000,32.2887,33.2058,32.1517,32.9423,963623.54262828,0
+HCSG.US,D,20180509,000000,33.0717,33.294,32.143,32.2379,1479505.9116901,0
+HCSG.US,D,20180510,000000,32.2887,32.8215,32.0404,32.5887,658147.97085357,0
+HCSG.US,D,20180511,000000,32.5887,32.88,32.3317,32.6989,637043.95298472,0
+HCSG.US,D,20180514,000000,32.4266,32.8311,32.4266,32.5197,531050.1319167,0
+HCSG.US,D,20180515,000000,32.375,32.5033,32.0318,32.1938,823213.2161774,0
+HCSG.US,D,20180516,000000,32.1161,32.2753,31.662,32.1084,746482.24193826,0
+HCSG.US,D,20180517,000000,32.1602,32.4266,31.636,31.7999,700454.09201426,0
+HCSG.US,D,20180518,000000,31.8929,32.1334,31.683,31.8584,841157.63127211,0
+HCSG.US,D,20180521,000000,31.9868,32.0031,31.6782,31.9293,619131.88521034,0
+HCSG.US,D,20180522,000000,32.075,32.258,31.7663,31.7904,639872.77832179,0
+HCSG.US,D,20180523,000000,31.7386,32.4774,31.6782,32.4171,923248.86953064,0
+HCSG.US,D,20180524,000000,32.3663,32.512,31.546,31.6993,751218.51571364,0
+HCSG.US,D,20180525,000000,31.6839,32.1584,31.6494,31.9073,1446677.5553898,0
+HCSG.US,D,20180529,000000,31.6754,31.8009,31.1483,31.5096,691041.02179448,0
+HCSG.US,D,20180530,000000,31.6906,32.1584,31.5613,31.89,1740495.5702977,0
+HCSG.US,D,20180531,000000,31.936,32.006,31.1569,31.2163,833683.31334902,0
+HCSG.US,D,20180601,000000,31.5181,31.5181,30.7504,31.1396,1385236.4290534,0
+HCSG.US,D,20180604,000000,31.3025,31.5268,30.741,31.5028,893318.20705598,0
+HCSG.US,D,20180605,000000,31.4683,32.0107,31.294,31.9513,1148648.1280656,0
+HCSG.US,D,20180606,000000,32.927,33.9648,32.6509,33.6956,2070511.2801312,0
+HCSG.US,D,20180607,000000,32.7007,34.0846,32.7007,33.9716,1415680.4748058,0
+HCSG.US,D,20180608,000000,33.9648,34.3702,33.6515,33.9026,1502280.5121353,0
+HCSG.US,D,20180611,000000,33.9026,34.0846,33.6515,33.731,907320.42291665,0
+HCSG.US,D,20180612,000000,34.1546,36.1662,34.1546,36.0099,2710941.2671325,0
+HCSG.US,D,20180613,000000,35.9409,36.1297,35.432,35.9496,1558636.8484063,0
+HCSG.US,D,20180614,000000,35.9917,36.468,35.9917,36.2937,1185647.2017662,0
+HCSG.US,D,20180615,000000,36.2006,36.285,35.7607,36.0953,1189046.8007881,0
+HCSG.US,D,20180618,000000,35.9237,36.5189,35.732,36.492,762918.85452023,0
+HCSG.US,D,20180619,000000,36.285,36.5619,34.8197,36.2773,894892.79113331,0
+HCSG.US,D,20180620,000000,36.3702,37.1829,35.9659,37.1504,931488.04506055,0
+HCSG.US,D,20180621,000000,37.1753,37.4101,36.5447,37.0305,977736.3654553,0
+HCSG.US,D,20180622,000000,37.3401,37.4273,36.607,36.8044,1744033.9497585,0
+HCSG.US,D,20180625,000000,36.5189,36.7364,36.3473,36.4767,715423.59709937,0
+HCSG.US,D,20180626,000000,36.6329,36.6329,35.7694,35.9496,985603.02507029,0
+HCSG.US,D,20180627,000000,37.1926,38.5045,36.8619,37.7196,2545348.0300638,0
+HCSG.US,D,20180628,000000,37.6592,37.6592,37.0114,37.4005,858816.13779349,0
+HCSG.US,D,20180629,000000,37.3823,37.6631,37.2386,37.2951,791281.19368925,0
+HCSG.US,D,20180702,000000,37.1063,37.5826,36.791,37.4935,805956.44250545,0
+HCSG.US,D,20180703,000000,37.6851,37.7809,37.3046,37.4273,441079.71249982,0
+HCSG.US,D,20180705,000000,37.7014,38.1586,37.088,37.7627,1139090.0166353,0
+HCSG.US,D,20180706,000000,37.8576,37.9698,37.4005,37.5826,912000.34974691,0
+HCSG.US,D,20180709,000000,37.5989,38.1509,37.5394,38.0196,902851.2753996,0
+HCSG.US,D,20180710,000000,38.238,38.6436,37.9372,38.0829,992456.48313518,0
+HCSG.US,D,20180711,000000,38.0473,38.5141,37.5394,38.263,675472.56955205,0
+HCSG.US,D,20180712,000000,38.3847,38.3847,37.9276,38.2467,500702.0846634,0
+HCSG.US,D,20180713,000000,38.2803,38.422,38.055,38.2209,452076.75795445,0
+HCSG.US,D,20180716,000000,38.1673,38.2975,36.7516,36.8897,1257043.9985346,0
+HCSG.US,D,20180717,000000,36.8897,37.5481,36.3032,36.5974,1315271.2620756,0
+HCSG.US,D,20180718,000000,32.8157,33.6783,32.141,33.247,6194894.7961941,0
+HCSG.US,D,20180719,000000,32.9356,34.421,32.7114,34.145,2427437.8735661,0
+HCSG.US,D,20180720,000000,34.1354,34.352,33.4656,34.0674,1119168.2411519,0
+HCSG.US,D,20180723,000000,34.0396,34.5513,33.66,34.4717,897452.40328818,0
+HCSG.US,D,20180724,000000,34.9213,34.973,33.7894,34.0243,968826.24389376,0
+HCSG.US,D,20180725,000000,34.0166,34.7076,33.7473,34.3424,1955060.5634417,0
+HCSG.US,D,20180726,000000,34.3779,35.0774,34.3243,34.9213,792969.51511876,0
+HCSG.US,D,20180727,000000,34.973,35.205,34.2657,34.6021,756425.39082689,0
+HCSG.US,D,20180730,000000,34.5083,35.1024,34.1632,34.2389,1529206.004204,0
+HCSG.US,D,20180731,000000,34.3616,34.973,34.0243,34.766,1067133.9242635,0
+HCSG.US,D,20180801,000000,34.8264,34.8264,33.9274,34.4632,750522.52659529,0
+HCSG.US,D,20180802,000000,34.4124,34.9213,34.2043,34.878,541153.97394509,0
+HCSG.US,D,20180803,000000,34.9117,34.973,34.3337,34.6021,448658.37661757,0
+HCSG.US,D,20180806,000000,34.6021,35.1464,34.3654,34.7248,695429.82274164,0
+HCSG.US,D,20180807,000000,34.7152,35.0439,34.4124,34.6184,498240.5579315,0
+HCSG.US,D,20180808,000000,34.7334,35.4033,34.3337,34.8532,540583.20026032,0
+HCSG.US,D,20180809,000000,34.8628,35.18,34.8264,34.973,430636.7453388,0
+HCSG.US,D,20180810,000000,34.7899,35.6486,34.7248,35.3707,483839.73960725,0
+HCSG.US,D,20180813,000000,35.4676,35.5174,34.8628,35.1723,555316.88294553,0
+HCSG.US,D,20180814,000000,35.1369,35.5174,34.7613,35.205,438594.18614314,0
+HCSG.US,D,20180815,000000,35.0516,35.205,34.628,35.1302,428548.77798377,0
+HCSG.US,D,20180816,000000,35.2672,35.6123,34.973,35.4847,402435.09930955,0
+HCSG.US,D,20180817,000000,35.3707,35.8547,35.0142,35.5777,457999.44796302,0
+HCSG.US,D,20180820,000000,35.6573,35.8192,35.2423,35.6899,573525.29391272,0
+HCSG.US,D,20180821,000000,35.8192,36.3032,35.684,36.0454,452574.48930294,0
+HCSG.US,D,20180822,000000,35.8978,36.0713,35.5423,36.0099,594167.05813926,0
+HCSG.US,D,20180823,000000,35.9572,35.9572,35.41,35.6793,325765.68932527,0
+HCSG.US,D,20180824,000000,35.7828,36.0176,35.5758,35.7502,341716.04864015,0
+HCSG.US,D,20180827,000000,35.8087,36.4173,35.62,35.9323,455140.3622295,0
+HCSG.US,D,20180828,000000,35.9323,36.167,35.7138,35.8547,611189.05287324,0
+HCSG.US,D,20180829,000000,35.8633,36.1489,35.3994,35.6103,1432104.5658444,0
+HCSG.US,D,20180830,000000,35.6285,35.9409,35.1609,35.6371,522708.69711603,0
+HCSG.US,D,20180831,000000,35.5403,35.802,35.4368,35.7502,517577.99472486,0
+HCSG.US,D,20180904,000000,35.7224,35.8182,35.2097,35.6103,661298.18247019,0
+HCSG.US,D,20180905,000000,35.5154,35.731,35.3496,35.7224,445853.55090526,0
+HCSG.US,D,20180906,000000,35.7138,36.1,35.3496,35.4368,441236.2317918,0
+HCSG.US,D,20180907,000000,35.316,36.0367,35.316,35.9736,427865.31040878,0
+HCSG.US,D,20180910,000000,36.1586,36.5907,36.0272,36.0713,458560.83049027,0
+HCSG.US,D,20180911,000000,36.1048,36.3493,35.5326,35.9917,721586.28335567,0
+HCSG.US,D,20180912,000000,36.0636,37.4657,35.871,36.5217,368598.75876896,0
+HCSG.US,D,20180913,000000,36.8676,37.1791,36.47,36.8082,484735.02995739,0
+HCSG.US,D,20180914,000000,36.7718,37.0593,36.6099,36.9386,448068.82061777,0
+HCSG.US,D,20180917,000000,36.9999,36.9999,36.5716,36.9635,467844.51142867,0
+HCSG.US,D,20180918,000000,36.9999,38.2103,36.9999,38.056,1167898.9575175,0
+HCSG.US,D,20180919,000000,37.9276,38.2899,37.0354,37.5884,1668190.9616359,0
+HCSG.US,D,20180920,000000,37.7005,38.0473,37.1196,38.0397,878192.18267887,0
+HCSG.US,D,20180921,000000,38.0302,38.9425,37.6766,37.849,1867654.9734894,0
+HCSG.US,D,20180924,000000,37.849,38.0052,36.1921,36.7469,807385.98537221,0
+HCSG.US,D,20180925,000000,36.7556,37.5107,36.3233,36.79,699173.76420584,0
+HCSG.US,D,20180926,000000,36.7804,37.0163,35.8279,36.3406,1336407.6272648,0
+HCSG.US,D,20180927,000000,36.331,36.4862,35.1839,35.248,827363.06433881,0
+HCSG.US,D,20180928,000000,35.1771,35.7684,34.8647,35.2385,836678.04913561,0
+HCSG.US,D,20181001,000000,35.5844,35.5844,34.812,34.994,793030.03591166,0
+HCSG.US,D,20181002,000000,35.066,35.3295,34.7593,34.8303,724594.58414756,0
+HCSG.US,D,20181003,000000,35.1512,35.3496,34.8033,34.9002,577260.88768135,0
+HCSG.US,D,20181004,000000,34.768,35.316,34.2667,34.5177,792349.69872251,0
+HCSG.US,D,20181005,000000,34.4909,34.8397,33.8881,34.4909,794794.53006327,0
+HCSG.US,D,20181008,000000,34.4143,34.9624,34.1709,34.812,711084.88232565,0
+HCSG.US,D,20181009,000000,34.8033,35.664,34.744,35.6467,762980.41877508,0
+HCSG.US,D,20181010,000000,35.5403,36.1393,35.4502,35.5672,1318416.2563825,0
+HCSG.US,D,20181011,000000,35.3324,35.9055,34.7938,35.4293,1877733.7724311,0
+HCSG.US,D,20181012,000000,35.688,35.9237,33.477,34.1095,1307024.7823122,0
+HCSG.US,D,20181015,000000,33.8843,34.605,33.7961,34.3616,1145443.6564278,0
+HCSG.US,D,20181016,000000,34.6816,35.4464,34.0243,35.2979,1395347.5753154,0
+HCSG.US,D,20181017,000000,34.6913,36.331,33.6581,35.8547,2515225.3705909,0
+HCSG.US,D,20181018,000000,35.5672,36.6443,35.5672,36.2783,1112962.7729557,0
+HCSG.US,D,20181019,000000,36.1834,36.398,35.3496,36.2783,899497.58870341,0
+HCSG.US,D,20181022,000000,36.4173,37.0163,36.0636,36.5649,1012734.0791424,0
+HCSG.US,D,20181023,000000,36.2686,37.5807,36.239,37.3459,1476059.3568806,0
+HCSG.US,D,20181024,000000,37.4072,38.1969,36.2246,36.2534,1797012.5997084,0
+HCSG.US,D,20181025,000000,36.47,36.7086,35.9237,36.513,1641949.9806041,0
+HCSG.US,D,20181026,000000,36.3137,36.5035,35.248,35.4733,852110.85132499,0
+HCSG.US,D,20181029,000000,35.8547,36.9635,35.502,35.7407,862854.33552662,0
+HCSG.US,D,20181030,000000,35.802,36.653,35.6448,36.6176,733137.40710392,0
+HCSG.US,D,20181031,000000,36.9712,37.274,35.0563,35.2097,886281.09968848,0
+HCSG.US,D,20181101,000000,35.3593,36.5217,35.316,36.3818,548066.90934094,0
+HCSG.US,D,20181102,000000,36.5649,37.8653,36.398,37.5969,643150.29229588,0
+HCSG.US,D,20181105,000000,37.4829,37.9966,36.79,37.1561,770799.07914053,0
+HCSG.US,D,20181106,000000,36.9712,37.7005,36.834,37.5807,478016.17848359,0
+HCSG.US,D,20181107,000000,37.5807,38.5074,37.4159,38.378,530877.96069552,0
+HCSG.US,D,20181108,000000,38.1777,38.4384,37.9007,38.2899,470131.78001549,0
+HCSG.US,D,20181109,000000,38.2736,38.5515,37.7263,38.2649,586652.04520025,0
+HCSG.US,D,20181112,000000,38.2736,38.3157,37.3545,37.4657,680869.35473957,0
+HCSG.US,D,20181113,000000,37.6592,37.8059,36.581,36.6942,526574.72362798,0
+HCSG.US,D,20181114,000000,36.9999,37.8471,36.5562,36.6617,523394.2516149,0
+HCSG.US,D,20181115,000000,36.4354,37.6669,36.2016,37.4829,573851.89750199,0
+HCSG.US,D,20181116,000000,37.2261,38.378,36.9999,38.239,565533.41886415,0
+HCSG.US,D,20181119,000000,38.1422,38.8812,38.0694,38.2219,825268.83621209,0
+HCSG.US,D,20181120,000000,38.2132,38.8543,38.0742,38.4987,889787.13182886,0
+HCSG.US,D,20181121,000000,38.6569,39.3546,38.4202,39.092,778337.04824236,0
+HCSG.US,D,20181123,000000,38.9962,39.7379,38.9597,38.9885,320770.63698716,0
+HCSG.US,D,20181126,000000,39.3105,39.9986,38.952,39.7792,440326.33297441,0
+HCSG.US,D,20181127,000000,39.4829,39.8845,39.1533,39.4418,505779.57049529,0
+HCSG.US,D,20181128,000000,39.5185,40.6867,39.2569,40.5209,661951.38964873,0
+HCSG.US,D,20181129,000000,40.313,40.9828,40.0533,40.747,705957.31032033,0
+HCSG.US,D,20181130,000000,40.5986,41.5405,38.7335,41.1323,1081895.7804213,0
+HCSG.US,D,20181203,000000,41.4371,42.0101,40.3992,41.8626,888447.32668951,0
+HCSG.US,D,20181204,000000,41.8712,42.4644,40.1472,40.2669,1232131.3445609,0
+HCSG.US,D,20181206,000000,39.7283,39.7628,35.8423,36.2677,2247958.2449128,0
+HCSG.US,D,20181207,000000,36.1662,37.1322,35.9026,36.3176,1023434.7814042,0
+HCSG.US,D,20181210,000000,36.4613,36.5562,35.7656,36.3483,565191.16334567,0
+HCSG.US,D,20181211,000000,36.5476,38.1452,36.3809,36.5907,946354.24741298,0
+HCSG.US,D,20181212,000000,37.0009,37.5241,37.0009,37.2194,506343.03994641,0
+HCSG.US,D,20181213,000000,37.1743,37.506,36.2946,37.1139,565121.25139526,0
+HCSG.US,D,20181214,000000,36.9923,37.7503,36.9137,37.2376,661871.04307884,0
+HCSG.US,D,20181217,000000,37.2453,37.3583,36.1996,36.653,796110.33557785,0
+HCSG.US,D,20181218,000000,36.9635,37.2961,36.5035,36.7814,635282.58921894,0
+HCSG.US,D,20181219,000000,36.9223,37.6813,35.9207,36.172,642330.13120591,0
+HCSG.US,D,20181220,000000,36.1996,36.6339,35.2759,35.8747,515981.49794664,0
+HCSG.US,D,20181221,000000,35.7981,36.2207,33.6103,33.7674,2569059.659337,0
+HCSG.US,D,20181224,000000,33.6189,34.3156,33.4723,33.6284,497455.87454771,0
+HCSG.US,D,20181226,000000,33.6888,34.7353,33.0869,34.7094,556253.91177352,0
+HCSG.US,D,20181227,000000,34.283,34.9164,33.6811,34.9164,824278.59082483,0
+HCSG.US,D,20181228,000000,35.0996,36.0339,33.3927,34.3866,630176.92991451,0
+HCSG.US,D,20181231,000000,34.5867,35.1713,33.591,35.0123,505452.96690602,0
+HCSG.US,D,20190102,000000,34.5783,34.9547,34.0817,34.4047,445241.03874263,0
+HCSG.US,D,20190103,000000,34.1776,34.8312,33.5757,34.0731,887159.69464747,0
+HCSG.US,D,20190104,000000,34.5254,35.7283,34.3779,35.2836,481932.29116897,0
+HCSG.US,D,20190107,000000,35.1445,35.9803,35.0027,35.4139,561772.7820088,0
+HCSG.US,D,20190108,000000,35.7732,36.1901,35.0583,36.1115,547090.22895898,0
+HCSG.US,D,20190109,000000,36.0837,37.1092,36.0426,36.9406,499356.01875236,0
+HCSG.US,D,20190110,000000,36.8092,37.018,36.0913,36.7566,339631.21167094,0
+HCSG.US,D,20190111,000000,36.7642,37.2289,35.182,37.1139,375373.95718787,0
+HCSG.US,D,20190114,000000,36.9635,37.4149,36.5649,36.676,395530.51160927,0
+HCSG.US,D,20190115,000000,36.7143,37.5327,36.6856,37.3334,546551.80259456,0
+HCSG.US,D,20190116,000000,37.3746,37.6679,37.1178,37.2625,510263.32647959,0
+HCSG.US,D,20190117,000000,37.0449,37.8462,37.0449,37.6976,545881.90002488,0
+HCSG.US,D,20190118,000000,37.759,38.3244,37.2625,38.1499,388670.79277269,0
+HCSG.US,D,20190122,000000,38.0186,38.6224,37.6363,38.3962,511505.04619597,0
+HCSG.US,D,20190123,000000,38.4825,39.0057,37.7407,38.3147,345493.38088663,0
+HCSG.US,D,20190124,000000,38.3962,38.3962,37.8797,38.1499,343413.76122718,0
+HCSG.US,D,20190125,000000,38.3962,38.838,37.7149,37.9592,599906.09884525,0
+HCSG.US,D,20190128,000000,37.7235,38.4479,37.5922,38.4202,434439.12067201,0
+HCSG.US,D,20190129,000000,38.6224,38.724,37.6726,37.9669,336163.78762258,0
+HCSG.US,D,20190130,000000,38.1758,38.1758,37.55,37.8279,423111.29778031,0
+HCSG.US,D,20190131,000000,37.732,38.3436,37.6094,38.011,902659.27840143,0
+HCSG.US,D,20190201,000000,37.9343,38.2477,35.8681,36.2419,1251554.3452337,0
+HCSG.US,D,20190204,000000,36.2323,36.4489,35.063,36.1996,1207768.5950329,0
+HCSG.US,D,20190205,000000,36.2419,37.3334,36.1374,36.7479,781971.42620218,0
+HCSG.US,D,20190206,000000,36.7479,36.7479,32.1383,33.985,3396068.9900759,0
+HCSG.US,D,20190207,000000,33.5316,35.136,33.2893,34.3156,1978446.6325877,0
+HCSG.US,D,20190208,000000,34.1249,34.5954,33.6716,33.7674,1014931.6100018,0
+HCSG.US,D,20190211,000000,33.847,34.0645,33.476,33.7578,1202146.4220649,0
+HCSG.US,D,20190212,000000,34.028,34.7948,33.9418,34.7948,1262025.4858674,0
+HCSG.US,D,20190213,000000,34.8216,35.1944,34.6644,35.0496,674755.71119477,0
+HCSG.US,D,20190214,000000,34.8906,35.3822,34.626,34.6806,701381.72968473,0
+HCSG.US,D,20190215,000000,34.8647,35.663,34.8647,35.252,735841.0170074,0
+HCSG.US,D,20190219,000000,35.1455,35.8279,34.6021,35.2844,656714.25413902,0
+HCSG.US,D,20190220,000000,35.1646,35.3985,34.6625,35.0027,510745.4058989,0
+HCSG.US,D,20190221,000000,35.0411,35.7761,34.7842,35.3113,571118.02720205,0
+HCSG.US,D,20190222,000000,35.4062,35.802,35.1877,35.2768,646196.15771786,0
+HCSG.US,D,20190225,000000,35.504,35.7579,35.0919,35.0996,780942.5727229,0
+HCSG.US,D,20190226,000000,35.0496,35.1551,34.1211,34.1373,687570.46736028,0
+HCSG.US,D,20190227,000000,33.9716,34.1211,32.7554,33.5776,763422.84664041,0
+HCSG.US,D,20190228,000000,33.5949,33.7952,33.1129,33.4357,613428.32221053,0
+HCSG.US,D,20190301,000000,33.5077,33.7703,32.8063,33.0525,1332128.389822,0
+HCSG.US,D,20190304,000000,33.062,33.1033,28.0231,28.7073,6059639.1717592,0
+HCSG.US,D,20190305,000000,28.7073,29.9963,28.4629,29.3303,3149521.8882703,0
+HCSG.US,D,20190306,000000,29.3389,29.8736,28.9354,28.9967,1142494.8329668,0
+HCSG.US,D,20190307,000000,29.0399,29.6877,28.8127,29.4961,986228.05877627,0
+HCSG.US,D,20190308,000000,29.3993,29.8736,28.7611,28.9804,1353008.0633724,0
+HCSG.US,D,20190311,000000,28.9708,28.9708,28.2444,28.5502,1295688.6117249,0
+HCSG.US,D,20190312,000000,28.4553,28.9804,28.1897,28.1984,1472208.9822978,0
+HCSG.US,D,20190313,000000,28.3134,28.5913,27.7959,27.9109,1360628.4659681,0
+HCSG.US,D,20190314,000000,27.9646,28.0231,27.1845,27.2707,1892016.6795553,0
+HCSG.US,D,20190315,000000,27.2295,27.566,26.8691,27.0695,4396747.9533499,0
+HCSG.US,D,20190318,000000,27.22,28.4284,26.0537,27.1931,3830469.5026559,0
+HCSG.US,D,20190319,000000,27.1664,28.5253,27.0264,27.7001,2399392.7468289,0
+HCSG.US,D,20190320,000000,27.6665,28.4361,27.6665,27.8142,1941161.6503137,0
+HCSG.US,D,20190321,000000,27.7087,28.3307,27.7087,28.1897,894939.7469209,0
+HCSG.US,D,20190322,000000,28.1132,28.3498,27.7959,28.1457,1521656.5570207,0
+HCSG.US,D,20190325,000000,28.1381,28.5644,27.9741,28.4706,1008113.6296431,0
+HCSG.US,D,20190326,000000,28.6565,28.8751,28.3575,28.7611,1444500.8937692,0
+HCSG.US,D,20190327,000000,28.6901,29.4874,28.6901,29.4443,2818974.0128441,0
+HCSG.US,D,20190328,000000,29.3044,29.637,28.2943,28.6469,1270114.402877,0
+HCSG.US,D,20190329,000000,28.8386,29.659,28.0461,28.8923,792233.87444644,0
+HCSG.US,D,20190401,000000,29.0064,29.4874,28.6834,29.1549,1447054.2451525,0
+HCSG.US,D,20190402,000000,29.2085,29.6686,29.0226,29.3906,1227176.9872387,0
+HCSG.US,D,20190403,000000,29.5843,29.9081,29.453,29.819,1141528.5872044,0
+HCSG.US,D,20190404,000000,29.819,30.117,29.7241,29.9781,763040.93956798,0
+HCSG.US,D,20190405,000000,30.0394,30.4074,29.7241,30.0394,1114971.4372029,0
+HCSG.US,D,20190408,000000,29.9407,30.1793,29.6973,30.117,948513.17018038,0
+HCSG.US,D,20190409,000000,29.9963,30.0317,29.1117,29.199,769487.44747373,0
+HCSG.US,D,20190410,000000,29.2181,30.0145,29.0303,29.934,778389.2213397,0
+HCSG.US,D,20190411,000000,29.8994,30.2091,29.8018,30.0548,676979.32860285,0
+HCSG.US,D,20190412,000000,30.2761,30.372,29.7844,29.8544,971418.20336897,0
+HCSG.US,D,20190415,000000,29.9868,30.6346,29.8641,30.2043,1203296.31713,0
+HCSG.US,D,20190416,000000,30.3364,30.3364,29.1807,29.7337,1789954.623102,0
+HCSG.US,D,20190417,000000,29.9177,30.1008,29.4443,29.6111,1039004.2771087,0
+HCSG.US,D,20190418,000000,29.6014,30.6163,29.3389,30.2666,1349950.7198691,0
+HCSG.US,D,20190422,000000,30.2301,30.485,29.1625,29.3906,1606726.8791366,0
+HCSG.US,D,20190423,000000,29.4874,30.0817,29.3993,29.7673,916415.23724274,0
+HCSG.US,D,20190424,000000,29.7154,30.1008,29.5306,29.8286,784668.775334,0
+HCSG.US,D,20190425,000000,29.8641,29.8641,29.199,29.6446,596334.32860223,0
+HCSG.US,D,20190426,000000,29.7931,29.8736,29.2181,29.5133,989553.57199991,0
+HCSG.US,D,20190429,000000,29.4874,29.6973,29.3906,29.4261,1106735.3920588,0
+HCSG.US,D,20190430,000000,29.4701,29.8018,29.0236,29.6446,1168334.0811491,0
+HCSG.US,D,20190501,000000,26.2473,28.3575,24.7331,27.9905,4544466.6872744,0
+HCSG.US,D,20190502,000000,27.8592,29.3954,27.8284,29.1549,1645531.1420046,0
+HCSG.US,D,20190503,000000,29.3647,29.9407,29.3474,29.8381,1238196.9888562,0
+HCSG.US,D,20190506,000000,29.4088,30.5388,29.2584,30.2666,1131593.7860113,0
+HCSG.US,D,20190507,000000,29.9868,30.302,29.6753,29.9503,937911.59680349,0
+HCSG.US,D,20190508,000000,30.006,30.2934,29.6014,29.8641,710407.67552233,0
+HCSG.US,D,20190509,000000,29.7768,29.7844,29.199,29.7241,602326.93056124,0
+HCSG.US,D,20190510,000000,29.6533,29.9254,29.3091,29.8113,973981.98937164,0
+HCSG.US,D,20190513,000000,29.2507,29.4261,28.8617,28.901,494190.88211697,0
+HCSG.US,D,20190514,000000,28.9881,29.4174,28.6287,29.2766,520072.91223905,0
+HCSG.US,D,20190515,000000,29.199,29.4961,28.9498,29.3906,419158.66392682,0
+HCSG.US,D,20190516,000000,29.4961,29.8381,29.2267,29.566,736398.22568686,0
+HCSG.US,D,20190517,000000,29.3551,29.7423,29.2364,29.4261,590017.20997786,0
+HCSG.US,D,20190520,000000,29.3906,29.6446,29.2996,29.453,437545.50688687,0
+HCSG.US,D,20190521,000000,29.5478,29.8918,29.4174,29.4701,423544.33448814,0
+HCSG.US,D,20190522,000000,29.2766,29.5843,29.2766,29.3906,328265.82414919,0
+HCSG.US,D,20190523,000000,29.1701,29.3993,28.3787,28.5885,667136.35206111,0
+HCSG.US,D,20190524,000000,28.5885,28.7936,28.4131,28.7121,684945.11710277,0
+HCSG.US,D,20190528,000000,28.671,29.083,28.6057,28.6421,753130.1379997,0
+HCSG.US,D,20190529,000000,28.5004,28.7571,27.9953,28.1324,725547.26490475,0
+HCSG.US,D,20190530,000000,28.1324,28.4045,27.3666,27.6101,1939188.4637729,0
+HCSG.US,D,20190531,000000,27.4442,27.9358,27.313,27.8496,945778.25641847,0
+HCSG.US,D,20190603,000000,27.7797,27.9733,27.1711,27.7614,755273.40883791,0
+HCSG.US,D,20190604,000000,27.9733,29.1798,27.8841,29.1701,630933.43982575,0
+HCSG.US,D,20190605,000000,29.2938,29.2967,28.6057,28.7207,449569.3188969,0
+HCSG.US,D,20190606,000000,28.6795,29.0658,28.4658,28.9325,604614.19914806,0
+HCSG.US,D,20190607,000000,29.1261,29.5488,29.0034,29.2172,530037.97382855,0
+HCSG.US,D,20190610,000000,29.2076,29.7797,28.184,28.5463,1082511.4229697,0
+HCSG.US,D,20190611,000000,28.6335,29.0744,28.5004,28.9853,685834.14668123,0
+HCSG.US,D,20190612,000000,28.9853,29.0744,28.601,28.7668,464281.08888123,0
+HCSG.US,D,20190613,000000,28.7753,29.2334,28.6335,29.2172,457227.28612259,0
+HCSG.US,D,20190614,000000,29.1348,29.4616,29.0034,29.0916,343475.32548202,0
+HCSG.US,D,20190617,000000,29.1701,29.3303,28.8627,29.0207,367437.38562245,0
+HCSG.US,D,20190618,000000,29.1884,29.5583,28.6335,28.784,604865.67347719,0
+HCSG.US,D,20190619,000000,28.854,29.1654,28.6335,29.0474,590328.16163793,0
+HCSG.US,D,20190620,000000,29.2239,29.4797,28.6335,28.6613,412606.76636446,0
+HCSG.US,D,20190621,000000,28.4658,28.9153,26.6775,26.6958,1412116.0087963,0
+HCSG.US,D,20190624,000000,26.7849,27.0043,25.9818,26.2808,1585553.9927792,0
+HCSG.US,D,20190625,000000,26.2635,26.5444,25.7097,26.1667,1721759.1675855,0
+HCSG.US,D,20190626,000000,26.1754,26.413,25.931,26.1927,1065731.5114074,0
+HCSG.US,D,20190627,000000,26.4927,26.8674,26.1054,26.2108,795494.6930294,0
+HCSG.US,D,20190628,000000,26.2013,26.8021,25.885,26.712,1197812.9246009,0
+HCSG.US,D,20190701,000000,26.9228,27.1614,26.7207,26.8903,725700.6538109,0
+HCSG.US,D,20190702,000000,26.9161,27.1711,26.5808,26.6871,446657.01660409,0
+HCSG.US,D,20190703,000000,26.7388,26.8098,26.228,26.3871,366560.87758736,0
+HCSG.US,D,20190705,000000,26.228,26.6871,26.1314,26.6258,400871.99331363,0
+HCSG.US,D,20190708,000000,26.5367,26.6871,26.2377,26.3958,411495.47939139,0
+HCSG.US,D,20190709,000000,26.0872,26.7293,26.0872,26.6421,771943.75689589,0
+HCSG.US,D,20190710,000000,26.712,27.083,26.5808,27.013,1817634.5381579,0
+HCSG.US,D,20190711,000000,26.8098,27.3954,26.8098,27.1711,645644.16634812,0
+HCSG.US,D,20190712,000000,26.7925,26.9593,26.1572,26.7753,765782.11410154,0
+HCSG.US,D,20190715,000000,26.9228,27.5496,26.5011,27.5324,1066381.5882001,0
+HCSG.US,D,20190716,000000,27.5411,27.8927,27.2697,27.5411,1161300.1041675,0
+HCSG.US,D,20190717,000000,27.5228,28.0508,27.1883,27.4087,1081029.7070057,0
+HCSG.US,D,20190718,000000,27.5411,27.7077,26.8357,27.5132,456926.76908198,0
+HCSG.US,D,20190719,000000,27.4614,27.6014,26.6871,26.7043,433340.35524229,0
+HCSG.US,D,20190722,000000,26.8175,26.8175,26.4398,26.554,449511.92848983,0
+HCSG.US,D,20190723,000000,26.7475,26.9593,26.4227,26.5011,907336.07484585,0
+HCSG.US,D,20190724,000000,20.7405,23.0808,20.4579,20.7405,8718678.6416707,0
+HCSG.US,D,20190725,000000,20.8461,22.7321,20.8461,21.3568,4220450.8836334,0
+HCSG.US,D,20190726,000000,21.2859,22.3611,21.2859,21.9012,2461298.2137316,0
+HCSG.US,D,20190729,000000,21.8245,22.4848,21.3022,21.4085,1775194.8538682,0
+HCSG.US,D,20190730,000000,21.375,21.674,21.0644,21.6568,1169335.8046177,0
+HCSG.US,D,20190731,000000,21.6644,21.7775,20.8086,21.0644,1637997.3467506,0
+HCSG.US,D,20190801,000000,21.0904,21.2141,20.5998,20.6782,890748.16028164,0
+HCSG.US,D,20190802,000000,20.615,20.9945,20.3869,20.9611,650200.96466869,0
+HCSG.US,D,20190805,000000,20.6879,20.8804,20.1492,20.5268,1092580.8307539,0
+HCSG.US,D,20190806,000000,20.5096,20.7492,20.2719,20.3946,673086.17208029,0
+HCSG.US,D,20190807,000000,20.2183,20.3697,19.9998,20.2547,613124.67478407,0
+HCSG.US,D,20190808,000000,20.3428,20.8086,20.3075,20.8,781329.69710506,0
+HCSG.US,D,20190809,000000,20.7559,21.1508,20.4032,20.8461,564804.03896351,0
+HCSG.US,D,20190812,000000,20.7559,20.7751,20.3132,20.6332,467726.60022872,0
+HCSG.US,D,20190813,000000,20.6083,21.3922,20.4148,20.7032,423159.29702986,0
+HCSG.US,D,20190814,000000,20.431,20.5632,19.8349,19.8953,513237.19302724,0
+HCSG.US,D,20190815,000000,19.8858,19.8867,19.1985,19.2685,653982.47076297,0
+HCSG.US,D,20190816,000000,19.2321,19.7889,19.2321,19.4813,823941.55261608,0
+HCSG.US,D,20190819,000000,19.5685,19.7247,19.3279,19.5858,989245.75072567,0
+HCSG.US,D,20190820,000000,19.5685,19.6107,18.7405,19.2685,1155939.8401481,0
+HCSG.US,D,20190821,000000,19.3998,19.9452,19.1891,19.4717,801603.11926447,0
+HCSG.US,D,20190822,000000,19.6212,19.8895,19.5235,19.7094,725628.65493659,0
+HCSG.US,D,20190823,000000,19.6405,19.8521,18.8114,18.9092,819779.18291132,0
+HCSG.US,D,20190826,000000,19.1421,19.3989,18.8114,19.2484,676975.15475507,0
+HCSG.US,D,20190827,000000,19.4161,19.4525,18.9734,18.982,732522.8080174,0
+HCSG.US,D,20190828,000000,18.9638,19.3557,18.8679,19.2849,354469.24055081,0
+HCSG.US,D,20190829,000000,19.4161,19.718,19.2849,19.6405,1105445.6730928,0
+HCSG.US,D,20190830,000000,19.8253,20.0851,19.6845,20.0487,550610.86956662,0
+HCSG.US,D,20190903,000000,19.834,19.9959,19.5464,19.8091,559518.90420426,0
+HCSG.US,D,20190904,000000,20.0122,20.3332,19.8895,20.156,485953.79351096,0
+HCSG.US,D,20190905,000000,20.3783,20.7157,20.2259,20.4761,600338.09209112,0
+HCSG.US,D,20190906,000000,20.5642,20.6984,20.3515,20.5365,373525.98608054,0
+HCSG.US,D,20190909,000000,20.5451,20.9821,20.501,20.8757,430674.30996887,0
+HCSG.US,D,20190910,000000,20.8316,21.5868,20.7387,21.5695,536995.7780881,0
+HCSG.US,D,20190911,000000,21.7641,22.4579,21.3837,22.4215,936187.79766779,0
+HCSG.US,D,20190912,000000,22.5202,22.9305,21.9155,22.7876,2120189.4599442,0
+HCSG.US,D,20190913,000000,22.9467,23.2304,22.6793,22.8489,2407709.1385429,0
+HCSG.US,D,20190916,000000,22.6975,22.9208,22.1751,22.8413,821631.32786644,0
+HCSG.US,D,20190917,000000,22.6889,22.8029,22.4215,22.4675,757182.94420009,0
+HCSG.US,D,20190918,000000,22.5279,22.5356,21.7919,21.9433,526166.73000686,0
+HCSG.US,D,20190919,000000,21.9433,22.25,21.7996,21.8887,482554.1944891,0
+HCSG.US,D,20190920,000000,21.8887,22.2318,21.7372,22.1014,1778503.6717006,0
+HCSG.US,D,20190923,000000,22.0401,22.2538,21.7919,21.9961,589983.81919557,0
+HCSG.US,D,20190924,000000,22.0592,22.3477,21.0453,21.1689,708208.05773903,0
+HCSG.US,D,20190925,000000,21.3271,21.72,21.0453,21.5868,558058.05747911,0
+HCSG.US,D,20190926,000000,21.5781,21.8283,21.0875,21.3462,657016.85810351,0
+HCSG.US,D,20190927,000000,21.4881,21.5695,20.8632,20.8921,571221.32993476,0
+HCSG.US,D,20190930,000000,20.938,21.6673,20.7338,21.5945,937781.16406017,0
+HCSG.US,D,20191001,000000,21.7018,21.7372,20.6897,20.7338,495328.2556387,0
+HCSG.US,D,20191002,000000,20.6611,20.6611,20.2077,20.431,471106.37347357,0
+HCSG.US,D,20191003,000000,20.431,20.5365,20.1014,20.4482,570682.90357035,0
+HCSG.US,D,20191004,000000,20.5547,21.3367,20.2978,21.3224,1057665.5505605,0
+HCSG.US,D,20191007,000000,21.3184,21.7919,21.1862,21.6214,853656.21846783,0
+HCSG.US,D,20191008,000000,21.3184,21.8982,20.8124,21.7287,1130665.1048788,0
+HCSG.US,D,20191009,000000,21.7823,22.0113,21.1603,21.6214,598769.76878547,0
+HCSG.US,D,20191010,000000,21.6855,22.5969,21.3367,22.5241,758420.49006868,0
+HCSG.US,D,20191011,000000,22.9208,22.9908,21.9817,22.0678,899414.11174768,0
+HCSG.US,D,20191014,000000,21.8982,22.0305,21.3922,21.6673,558935.60897614,0
+HCSG.US,D,20191015,000000,21.6308,22.0947,21.5245,21.7018,493653.4992145,0
+HCSG.US,D,20191016,000000,21.6673,22.1014,21.5945,21.8283,656546.25676562,0
+HCSG.US,D,20191017,000000,22.0037,22.3611,21.8704,22.0209,1163061.4679332,0
+HCSG.US,D,20191018,000000,21.9961,22.7962,21.9961,22.4905,1006519.2197888,0
+HCSG.US,D,20191021,000000,22.4953,22.8317,22.3151,22.3151,418476.23981378,0
+HCSG.US,D,20191022,000000,22.3151,23.0875,22.0678,22.9467,960001.68621183,0
+HCSG.US,D,20191023,000000,23.1153,23.1153,19.9691,21.0616,2380616.6925628,0
+HCSG.US,D,20191024,000000,21.1776,21.4718,20.9198,20.9561,974058.16209372,0
+HCSG.US,D,20191025,000000,20.9102,21.8982,20.8498,21.3922,1264125.9747658,0
+HCSG.US,D,20191028,000000,21.5524,22.8575,21.5524,22.8221,1210656.8977009,0
+HCSG.US,D,20191029,000000,22.7348,22.8413,21.9059,22.0037,864933.95518608,0
+HCSG.US,D,20191030,000000,22.0947,22.1465,21.7919,21.8532,436302.74370853,0
+HCSG.US,D,20191031,000000,21.8283,22.0592,21.4535,21.6587,859384.82455435,0
+HCSG.US,D,20191101,000000,21.6941,22.6007,21.6357,22.5125,689317.2226588,0
+HCSG.US,D,20191104,000000,22.6189,23.0464,22.4398,22.894,661614.35143999,0
+HCSG.US,D,20191105,000000,22.9112,23.0186,22.5125,22.7512,441917.61244289,0
+HCSG.US,D,20191106,000000,22.6975,22.8078,22.2538,22.3334,459014.73643702,0
+HCSG.US,D,20191107,000000,22.4483,22.6793,22.271,22.4398,339149.13225164,0
+HCSG.US,D,20191108,000000,22.4119,22.6189,22.2337,22.5643,330219.18491311,0
+HCSG.US,D,20191111,000000,22.3698,22.8317,22.1828,22.7704,315845.49659946,0
+HCSG.US,D,20191112,000000,22.7781,22.9305,22.2969,22.4215,449213.49837313,0
+HCSG.US,D,20191113,000000,22.2634,22.271,21.8935,22.1187,706978.859566,0
+HCSG.US,D,20191114,000000,22.1187,22.6439,22.0305,22.2797,640684.59171621,0
+HCSG.US,D,20191115,000000,22.3966,22.5125,22.1657,22.2797,679087.12173487,0
+HCSG.US,D,20191118,000000,22.156,22.4215,22.0113,22.2087,393785.84323464,0
+HCSG.US,D,20191119,000000,22.2451,22.2969,21.8982,22.0113,501206.07678358,0
+HCSG.US,D,20191120,000000,21.8188,22.2174,21.7919,22.0209,589294.09084891,0
+HCSG.US,D,20191121,000000,22.2107,22.2107,21.4584,21.744,837642.20797421,0
+HCSG.US,D,20191122,000000,21.8168,22.3554,21.7986,22.1378,658101.01506597,0
+HCSG.US,D,20191125,000000,22.1925,22.8374,22.0018,22.6324,977937.75361098,0
+HCSG.US,D,20191126,000000,22.6055,22.9285,22.2424,22.4522,686205.6191342,0
+HCSG.US,D,20191127,000000,22.5874,23.0713,22.4991,23.0368,547655.78533401,0
+HCSG.US,D,20191129,000000,22.8921,22.9372,22.3899,22.5404,239799.03339728,0
+HCSG.US,D,20191202,000000,22.6591,22.8384,22.3899,22.8011,729945.45700943,0
+HCSG.US,D,20191203,000000,22.5874,22.7398,22.4435,22.7214,498848.89624635,0
+HCSG.US,D,20191204,000000,22.8557,23.2553,22.7483,22.8011,541999.17812179,0
+HCSG.US,D,20191205,000000,22.9285,23.1153,22.4617,22.5595,583978.6956932,0
+HCSG.US,D,20191206,000000,22.8097,23.1786,22.7895,22.8557,635420.32619588,0
+HCSG.US,D,20191209,000000,22.7751,23.0368,22.5404,22.6591,484886.33193963,0
+HCSG.US,D,20191210,000000,22.6324,22.7751,22.0775,22.2653,653475.34825694,0
+HCSG.US,D,20191211,000000,22.2988,22.7674,22.2107,22.6151,681254.39219784,0
+HCSG.US,D,20191212,000000,22.64,23.2409,22.4244,22.5874,610597.40994955,0
+HCSG.US,D,20191213,000000,22.5068,22.6496,21.6462,21.7622,879653.02940404,0
+HCSG.US,D,20191216,000000,21.5744,22.4205,21.5744,22.2988,852990.48974593,0
+HCSG.US,D,20191217,000000,22.3899,22.6055,21.8264,21.8695,907369.46562814,0
+HCSG.US,D,20191218,000000,21.9961,22.0257,21.5744,21.6827,663889.09848346,0
+HCSG.US,D,20191219,000000,21.5389,22.1024,21.4488,22.0592,862940.94286817,0
+HCSG.US,D,20191220,000000,22.0862,22.3085,21.8427,21.9328,2067533.2397358,0
+HCSG.US,D,20191223,000000,22.0678,22.5498,21.8264,22.3985,543988.0165919,0
+HCSG.US,D,20191224,000000,22.4714,22.5404,21.9328,22.0862,184172.077027,0
+HCSG.US,D,20191226,000000,22.1761,22.2289,21.9146,22.0497,209743.15548901,0
+HCSG.US,D,20191227,000000,22.1761,22.3085,21.7075,21.79,305186.53281553,0
+HCSG.US,D,20191230,000000,21.7718,21.9605,21.3865,21.5744,538483.75482387,0
+HCSG.US,D,20191231,000000,21.5198,21.8791,21.4765,21.7986,643633.41517714,0
+HCSG.US,D,20200102,000000,21.9328,22.0113,21.1699,21.6366,480952.48040116,0
+HCSG.US,D,20200103,000000,21.3597,21.9988,21.0626,21.8973,568600.15352503,0
+HCSG.US,D,20200106,000000,21.6922,22.6755,21.6184,22.5595,672139.75209479,0
+HCSG.US,D,20200107,000000,22.4158,22.8097,22.3851,22.64,681508.99691279,0
+HCSG.US,D,20200108,000000,22.5969,22.7358,22.3812,22.5874,360160.28200725,0
+HCSG.US,D,20200109,000000,22.6678,23.0368,22.4714,22.9188,410371.67087496,0
+HCSG.US,D,20200110,000000,22.8471,23.2774,22.7032,23.2313,755009.41296542,0
+HCSG.US,D,20200113,000000,23.2774,23.6261,22.9707,23.1431,652022.84922736,0
+HCSG.US,D,20200114,000000,21.9951,23.7957,21.6922,23.7527,529271.02929783,0
+HCSG.US,D,20200115,000000,23.6175,24.1562,23.6175,24.0201,602105.71662857,0
+HCSG.US,D,20200116,000000,24.1915,24.4781,23.9932,24.3487,581129.00111719,0
+HCSG.US,D,20200117,000000,24.5232,24.5232,24.1915,24.2078,486123.87780824,0
+HCSG.US,D,20200121,000000,24.1284,24.389,23.7527,24.1187,880841.53256114,0
+HCSG.US,D,20200122,000000,24.1378,24.4072,23.8245,24.1284,458541.00471329,0
+HCSG.US,D,20200123,000000,23.4671,23.8868,22.7398,23.6261,951428.60285902,0
+HCSG.US,D,20200124,000000,23.654,23.7258,23.3847,23.654,426856.28270647,0
+HCSG.US,D,20200127,000000,23.2774,24.0852,23.1614,23.491,712354.77551459,0
+HCSG.US,D,20200128,000000,23.6089,23.9683,23.4297,23.5275,816671.75323451,0
+HCSG.US,D,20200129,000000,23.5908,23.861,23.3127,23.3942,485176.41436077,0
+HCSG.US,D,20200130,000000,23.2601,23.3942,22.9007,23.3042,732076.20630427,0
+HCSG.US,D,20200131,000000,23.1959,23.4153,22.7032,22.9457,819464.05740347,0
+HCSG.US,D,20200203,000000,23.078,23.6981,23.078,23.3665,416722.18028163,0
+HCSG.US,D,20200204,000000,23.6089,23.861,23.3167,23.4297,494775.22080703,0
+HCSG.US,D,20200205,000000,23.6799,24.0124,23.5744,23.9683,347257.87503823,0
+HCSG.US,D,20200206,000000,24.0574,24.1647,23.7354,23.9223,542445.7798349,0
+HCSG.US,D,20200207,000000,23.7872,24.0296,23.6444,23.6799,423733.20110046,0
+HCSG.US,D,20200210,000000,23.6261,23.815,23.3942,23.7527,538503.58060087,0
+HCSG.US,D,20200211,000000,23.9309,24.0201,23.3942,23.4748,618635.19732378,0
+HCSG.US,D,20200212,000000,24.6497,27.5075,24.1187,25.886,2406701.1543024,0
+HCSG.US,D,20200213,000000,25.7767,26.2252,25.2131,25.2573,550887.38698245,0
+HCSG.US,D,20200214,000000,25.3646,26.3154,25.1681,26.2798,649692.79870073,0
+HCSG.US,D,20200218,000000,26.1179,26.6737,25.9665,26.5577,685766.3216547,0
+HCSG.US,D,20200219,000000,26.5846,27.5257,26.4581,27.4279,933022.97758392,0
+HCSG.US,D,20200220,000000,27.3454,27.8026,26.7648,27.1577,789570.95955887,0
+HCSG.US,D,20200221,000000,27.1222,27.8841,26.9344,27.2928,995262.35230945,0
+HCSG.US,D,20200224,000000,26.5405,28.0231,26.5128,27.7941,877310.45733404,0
+HCSG.US,D,20200225,000000,27.956,28.0537,26.7733,26.853,662358.33980787,0
+HCSG.US,D,20200226,000000,27.1673,28.0451,26.7417,26.9067,730901.26815247,0
+HCSG.US,D,20200227,000000,26.5635,27.9176,26.208,27.0072,915931.07089953,0
+HCSG.US,D,20200228,000000,26.1868,26.8203,24.4532,24.851,1535096.3468922,0
+HCSG.US,D,20200302,000000,24.9131,25.2295,24.4168,24.8768,981556.47964159,0
+HCSG.US,D,20200303,000000,24.7062,25.6262,24.3985,24.6688,827931.75109967,0
+HCSG.US,D,20200304,000000,25.0311,25.2831,24.4264,24.9583,641891.87718835,0
+HCSG.US,D,20200305,000000,24.5884,24.6554,23.7507,24.2635,933421.58004751,0
+HCSG.US,D,20200306,000000,23.7315,24.7608,23.4651,24.1915,680713.87890953,0
+HCSG.US,D,20200309,000000,23.055,23.677,22.3142,22.6218,708497.09669822,0
+HCSG.US,D,20200310,000000,23.1173,23.1173,20.753,21.4383,1488939.8511487,0
+HCSG.US,D,20200311,000000,21.0328,21.1689,18.9944,19.7515,1180011.4637929,0
+HCSG.US,D,20200312,000000,18.6514,19.4822,16.4951,18.0361,2783483.7851182,0
+HCSG.US,D,20200313,000000,18.7865,20.4838,18.4252,20.3832,1748448.8372542,0
+HCSG.US,D,20200316,000000,18.7501,19.1296,15.8625,16.0609,2912599.6794597,0
+HCSG.US,D,20200317,000000,16.2967,17.9288,14.2564,17.7764,4469195.5162984,0
+HCSG.US,D,20200318,000000,16.3667,19.2916,16.3667,18.7597,1494176.9866584,0
+HCSG.US,D,20200319,000000,18.5978,22.3957,18.361,20.6822,1882770.5632471,0
+HCSG.US,D,20200320,000000,20.5451,21.2782,19.1382,19.4736,1904431.7897954,0
+HCSG.US,D,20200323,000000,19.8148,19.8148,17.487,18.245,794730.87888453,0
+HCSG.US,D,20200324,000000,19.2648,21.0779,19.0942,20.753,987752.55668017,0
+HCSG.US,D,20200325,000000,20.7175,21.0156,18.2997,18.5067,979175.29947957,0
+HCSG.US,D,20200326,000000,18.6964,19.9154,18.1818,19.8225,915856.98510133,0
+HCSG.US,D,20200327,000000,19.3002,20.5921,18.8948,20.4741,1141396.0675371,0
+HCSG.US,D,20200330,000000,20.7617,21.3117,20.2116,20.7358,854018.29976328,0
+HCSG.US,D,20200331,000000,20.6083,21.6568,20.2662,21.5744,956714.78108021,0
+HCSG.US,D,20200401,000000,21.051,21.6375,20.0495,20.4195,1042662.6546932,0
+HCSG.US,D,20200402,000000,20.2201,20.9342,19.4909,20.1215,612441.20720909,0
+HCSG.US,D,20200403,000000,19.8503,20.3917,18.613,18.7683,716366.88669905,0
+HCSG.US,D,20200406,000000,19.4822,20.1492,19.2015,19.4909,891986.74961218,0
+HCSG.US,D,20200407,000000,20.0495,20.753,18.7865,19.0664,826830.89874607,0
+HCSG.US,D,20200408,000000,19.3271,20.6255,19.2829,20.1771,614281.87408279,0
+HCSG.US,D,20200409,000000,20.6255,21.1421,20.0314,20.8881,538491.0590575,0
+HCSG.US,D,20200413,000000,20.8259,20.8259,19.7889,20.4014,457535.10739682,0
+HCSG.US,D,20200414,000000,20.8719,21.0156,20.248,20.753,383902.17167698,0
+HCSG.US,D,20200415,000000,19.8972,20.2116,19.2379,19.8061,771778.88990834,0
+HCSG.US,D,20200416,000000,19.8695,20.0937,18.4521,18.7865,940556.77283798,0
+HCSG.US,D,20200417,000000,19.3557,19.5531,18.8498,18.8756,1147737.1857862,0
+HCSG.US,D,20200420,000000,19.165,20.8441,18.9849,19.7142,1175136.4095786,0
+HCSG.US,D,20200421,000000,19.1296,19.4448,18.4434,18.8402,718255.5528223,0
+HCSG.US,D,20200422,000000,20.9245,23.1901,19.8695,21.5198,1983988.4589857,0
+HCSG.US,D,20200423,000000,21.4574,22.7205,21.1095,21.1594,1026484.820674,0
+HCSG.US,D,20200424,000000,21.2782,21.6472,21.0061,21.3855,1058552.4932152,0
+HCSG.US,D,20200427,000000,22.2318,22.4867,21.3855,22.3228,1435907.9846395,0
+HCSG.US,D,20200428,000000,22.7473,22.9774,21.8283,22.1138,755614.62089443,0
+HCSG.US,D,20200429,000000,22.7473,23.0895,22.5758,22.7934,1674140.7816551,0
+HCSG.US,D,20200430,000000,22.3516,23.4872,22.1138,22.9994,1189138.6254393,0
+HCSG.US,D,20200501,000000,22.3688,23.3435,22.1972,23.2074,1024974.9312373,0
+HCSG.US,D,20200504,000000,22.8001,22.986,22.3601,22.6745,654772.3714565,0
+HCSG.US,D,20200505,000000,23.009,23.2026,22.5672,22.7569,600675.13029986,0
+HCSG.US,D,20200506,000000,22.7838,23.0981,22.3228,22.387,635846.05867008,0
+HCSG.US,D,20200507,000000,22.5575,22.6477,22.0631,22.1522,455646.44127357,0
+HCSG.US,D,20200508,000000,22.6381,22.9908,22.2424,22.7205,698914.98564311,0
+HCSG.US,D,20200511,000000,22.4129,22.7023,22.2874,22.4311,588801.57681013,0
+HCSG.US,D,20200512,000000,22.4311,22.5135,19.9404,19.9499,1480293.7254597,0
+HCSG.US,D,20200513,000000,19.7889,19.8148,19.1555,19.4909,1284039.4025536,0
+HCSG.US,D,20200514,000000,19.165,19.6614,18.5978,19.5714,1204414.9083367,0
+HCSG.US,D,20200515,000000,19.4257,20.2201,18.9494,20.202,1461795.2320713,0
+HCSG.US,D,20200518,000000,20.915,21.836,20.915,21.5657,779857.37229849,0
+HCSG.US,D,20200519,000000,21.467,21.4881,20.2575,20.2844,563787.70702758,0
+HCSG.US,D,20200520,000000,20.6255,20.6255,20.0937,20.202,863742.32164313,0
+HCSG.US,D,20200521,000000,20.2231,20.6322,19.9874,20.0227,644423.31587067,0
+HCSG.US,D,20200522,000000,20.0784,20.2144,19.6452,19.7411,431203.34517578,0
+HCSG.US,D,20200526,000000,20.3419,21.8522,20.3294,21.6625,2560102.5819879,0
+HCSG.US,D,20200527,000000,22.0162,22.5491,21.3808,21.9797,959711.60379069,0
+HCSG.US,D,20200528,000000,22.2174,22.5538,21.7622,21.8801,797730.83198084,0
+HCSG.US,D,20200529,000000,21.6539,21.9079,21.306,21.7813,686874.47824193,0
+HCSG.US,D,20200601,000000,21.8178,22.1081,21.6904,21.9079,654530.2882849,0
+HCSG.US,D,20200602,000000,22.0354,22.2097,21.4718,21.698,557283.80871477,0
+HCSG.US,D,20200603,000000,22.0075,22.5346,21.8714,22.1542,543470.45946641,0
+HCSG.US,D,20200604,000000,21.9079,22.1895,21.8225,22.0257,565868.37014898,0
+HCSG.US,D,20200605,000000,22.7646,23.3377,22.6362,22.7646,579642.06784336,0
+HCSG.US,D,20200608,000000,22.8815,23.4834,22.8815,23.3645,627277.14916505,0
+HCSG.US,D,20200609,000000,23.055,23.7115,22.7914,23.6521,710954.44958234,0
+HCSG.US,D,20200610,000000,23.7392,23.7823,22.9908,23.1825,667061.22280096,0
+HCSG.US,D,20200611,000000,22.3812,22.8461,21.7478,22.0162,1023646.6041793,0
+HCSG.US,D,20200612,000000,22.7186,22.8547,21.4431,22.0641,769149.36580305,0
+HCSG.US,D,20200615,000000,21.4257,22.5911,21.4257,22.2634,573897.80982764,0
+HCSG.US,D,20200616,000000,22.8729,23.5667,22.7004,23.2371,582749.49752018,0
+HCSG.US,D,20200617,000000,23.2188,23.3924,22.318,22.4081,716995.05079088,0
+HCSG.US,D,20200618,000000,22.2634,23.5101,22.2087,23.2927,500958.77630225,0
+HCSG.US,D,20200619,000000,23.5101,23.6291,22.6285,22.8642,1265798.6442661,0
+HCSG.US,D,20200622,000000,22.6448,22.8959,22.2902,22.8374,483729.13264092,0
+HCSG.US,D,20200623,000000,23.2007,23.3463,22.3641,22.4915,434906.59162406,0
+HCSG.US,D,20200624,000000,22.2087,22.6247,21.3981,21.7525,420785.42110147,0
+HCSG.US,D,20200625,000000,21.6164,22.0075,21.3981,21.9797,563625.97042587,0
+HCSG.US,D,20200626,000000,21.8992,22.0727,21.353,21.6069,1116917.4937331,0
+HCSG.US,D,20200629,000000,21.7718,22.3267,21.4814,22.3218,1208847.5346856,0
+HCSG.US,D,20200630,000000,22.1895,22.3085,21.9079,22.272,1165375.8665306,0
+HCSG.US,D,20200701,000000,22.318,22.7914,22.1734,22.3085,676883.33010377,0
+HCSG.US,D,20200702,000000,22.6725,22.7991,22.0075,22.1254,318336.24026587,0
+HCSG.US,D,20200706,000000,21.9357,22.1445,21.4162,22.0678,443741.58392545,0
+HCSG.US,D,20200707,000000,21.5878,21.6298,20.2958,20.4875,1291919.627174,0
+HCSG.US,D,20200708,000000,20.5508,21.1871,20.3419,21.0166,811135.14414614,0
+HCSG.US,D,20200709,000000,21.1067,21.7622,20.8335,21.6904,852843.36161146,0
+HCSG.US,D,20200710,000000,21.6721,22.0257,21.5447,21.8522,901040.86892235,0
+HCSG.US,D,20200713,000000,22.0909,23.0857,21.8522,22.5633,798085.60904267,0
+HCSG.US,D,20200714,000000,22.5633,22.9716,22.3641,22.9467,312377.02908916,0
+HCSG.US,D,20200715,000000,23.4384,24.3755,23.4105,24.0478,695350.51963371,0
+HCSG.US,D,20200716,000000,23.9578,24.5577,23.8351,24.3487,532520.36979938,0
+HCSG.US,D,20200717,000000,24.3201,24.9861,24.3201,24.4301,555714.44194716,0
+HCSG.US,D,20200720,000000,24.3661,24.7301,24.0852,24.5309,761549.83244637,0
+HCSG.US,D,20200721,000000,24.8758,25.3578,24.5845,25.0321,1033633.5784697,0
+HCSG.US,D,20200722,000000,26.3431,26.4053,23.492,23.7823,2402944.6912949,0
+HCSG.US,D,20200723,000000,23.1652,24.7043,23.1652,24.0478,1369438.4151827,0
+HCSG.US,D,20200724,000000,23.8389,24.0574,23.674,23.8207,521138.28688647,0
+HCSG.US,D,20200727,000000,23.9204,24.9131,23.6472,24.3661,1286612.5797137,0
+HCSG.US,D,20200728,000000,24.2845,24.6755,23.5965,23.674,689433.04693486,0
+HCSG.US,D,20200729,000000,23.8303,24.3295,23.6291,23.9386,347843.25719025,0
+HCSG.US,D,20200730,000000,23.6924,24.0938,23.3924,23.7738,268390.93419454,0
+HCSG.US,D,20200731,000000,23.674,23.9386,23.5916,23.8475,521954.27412867,0
+HCSG.US,D,20200803,000000,23.9922,24.2299,23.7018,24.0661,473770.3318231,0
+HCSG.US,D,20200804,000000,23.9922,24.3487,23.6472,24.2578,675993.25706337,0
+HCSG.US,D,20200805,000000,24.3584,24.7043,24.1667,24.6948,359580.11716498,0
+HCSG.US,D,20200806,000000,24.85,24.85,24.1848,24.2299,424697.35993907,0
+HCSG.US,D,20200807,000000,24.2011,24.6305,24.1388,24.3114,529657.11021806,0
+HCSG.US,D,20200810,000000,24.3201,25.0857,24.2989,25.0762,564937.60209267,0
+HCSG.US,D,20200811,000000,25.1231,25.3713,20.6974,20.8613,3150699.956808,0
+HCSG.US,D,20200812,000000,21.0166,21.5542,20.8958,20.9695,711072.36078229,0
+HCSG.US,D,20200813,000000,21.0971,21.7718,20.7885,21.535,835313.20090952,0
+HCSG.US,D,20200814,000000,21.3808,21.5839,20.4339,20.6322,606457.9964076,0
+HCSG.US,D,20200817,000000,20.6227,20.7885,20.4051,20.5604,513728.66360406,0
+HCSG.US,D,20200818,000000,20.4789,20.6131,20.1235,20.4512,566046.80214184,0
+HCSG.US,D,20200819,000000,20.3591,20.708,20.1875,20.2231,400206.26459173,0
+HCSG.US,D,20200820,000000,20.0343,20.2403,19.8225,20.016,593086.03156265,0
+HCSG.US,D,20200821,000000,19.8972,20.2864,19.5474,20.2642,399810.79251399,0
+HCSG.US,D,20200824,000000,20.5863,20.5863,19.5101,19.6395,635345.19693574,0
+HCSG.US,D,20200825,000000,19.6011,19.6011,19.1976,19.3731,950731.57027873,0
+HCSG.US,D,20200826,000000,19.3731,19.4909,19.2618,19.3816,607016.24854901,0
+HCSG.US,D,20200827,000000,19.5282,19.649,19.2715,19.4746,537410.03248088,0
+HCSG.US,D,20200828,000000,19.5101,19.5608,19.0596,19.5608,536133.87852026,0
+HCSG.US,D,20200831,000000,19.4832,19.6346,19.1152,19.1152,570691.2512659,0
+HCSG.US,D,20200901,000000,19.0501,19.1794,18.6744,19.0232,712839.98531974,0
+HCSG.US,D,20200902,000000,19.0232,19.5101,19.0232,19.4363,612266.94906402,0
+HCSG.US,D,20200903,000000,19.4918,19.5656,19.1602,19.28,518330.33078833,0
+HCSG.US,D,20200904,000000,19.4918,19.5379,18.8584,19.0414,359788.80955429,0
+HCSG.US,D,20200908,000000,18.9638,18.9638,18.5181,18.7195,484637.98799635,0
+HCSG.US,D,20200909,000000,18.8584,19.0692,18.6179,18.9504,461563.91397242,0
+HCSG.US,D,20200910,000000,18.9676,19.1881,18.5546,18.5632,499294.45449752,0
+HCSG.US,D,20200911,000000,18.6092,18.844,18.4262,18.7386,905469.32142347,0
+HCSG.US,D,20200914,000000,18.8747,19.1431,18.7386,18.9504,407747.36407941,0
+HCSG.US,D,20200915,000000,18.9762,19.1881,18.8392,19.1334,423217.73089887,0
+HCSG.US,D,20200916,000000,19.1507,19.6395,18.9591,19.5656,658677.00606047,0
+HCSG.US,D,20200917,000000,19.2887,20.5863,19.2887,20.3735,883060.97612145,0
+HCSG.US,D,20200918,000000,20.5211,20.5211,19.8225,20.4014,1698386.663445,0
+HCSG.US,D,20200921,000000,20.0065,20.0065,19.3069,19.5561,938121.33265475,0
+HCSG.US,D,20200922,000000,19.5101,20.0343,19.0875,19.6395,511461.22079422,0
+HCSG.US,D,20200923,000000,19.6395,19.7582,19.1507,19.2072,556576.34151501,0
+HCSG.US,D,20200924,000000,19.1507,19.3548,18.8679,19.0414,461276.96193713,0
+HCSG.US,D,20200925,000000,19.0875,19.5474,19.0328,19.3816,324163.97523732,0
+HCSG.US,D,20200928,000000,19.5561,19.6988,19.1248,19.235,513495.97158998,0
+HCSG.US,D,20200929,000000,19.1602,19.7582,19.1602,19.6298,481155.95548074,0
+HCSG.US,D,20200930,000000,19.6663,19.9882,19.5742,19.7861,468186.76694713,0
+HCSG.US,D,20201001,000000,19.7957,20.1722,19.6011,19.9691,581353.3454357,0
+HCSG.US,D,20201002,000000,19.6298,20.6399,19.6298,20.5767,402221.18961051,0
+HCSG.US,D,20201005,000000,20.7234,20.8613,20.4108,20.7329,390361.20112609,0
+HCSG.US,D,20201006,000000,20.9064,21.4028,20.6399,20.8154,615058.20977103,0
+HCSG.US,D,20201007,000000,20.9994,21.5131,20.9715,21.4775,373134.68785058,0
+HCSG.US,D,20201008,000000,21.5609,22.0842,21.2668,22.0277,717249.65550584,0
+HCSG.US,D,20201009,000000,22.2759,22.2759,21.652,21.6702,301636.67527338,0
+HCSG.US,D,20201012,000000,21.7431,21.9414,21.4391,21.8427,377769.74581713,0
+HCSG.US,D,20201013,000000,21.5955,21.9365,21.5514,21.835,372214.35441374,0
+HCSG.US,D,20201014,000000,22.0008,22.4052,21.6281,21.6606,367916.33465591,0
+HCSG.US,D,20201015,000000,21.4862,22.0277,21.0664,21.766,276539.32853509,0
+HCSG.US,D,20201016,000000,21.6797,22.0564,21.2754,21.8905,349018.19534206,0
+HCSG.US,D,20201019,000000,22.0468,22.1838,21.3855,21.5131,592070.74308866,0
+HCSG.US,D,20201020,000000,21.6146,21.7056,21.2379,21.3577,391276.31725321,0
+HCSG.US,D,20201021,000000,21.4584,24.1091,21.2514,22.5605,1656270.4523586,0
+HCSG.US,D,20201022,000000,22.7081,22.9563,21.8273,21.9002,625143.26948438,0
+HCSG.US,D,20201023,000000,22.066,22.3314,20.8335,21.6894,1136132.8454788,0
+HCSG.US,D,20201026,000000,21.3855,21.7056,20.9447,21.3194,722362.6190439,0
+HCSG.US,D,20201027,000000,21.1814,21.4488,20.6869,20.8528,588269.41121739,0
+HCSG.US,D,20201028,000000,20.5211,20.8105,20.2355,20.5019,388558.09888246,0
+HCSG.US,D,20201029,000000,20.4474,21.0808,20.0343,20.5479,380188.49060922,0
+HCSG.US,D,20201030,000000,20.5298,21.0453,20.3639,21.0261,625781.86819565,0
+HCSG.US,D,20201102,000000,21.0358,21.4584,20.7425,20.8881,598772.89917131,0
+HCSG.US,D,20201103,000000,21.1374,21.4124,20.9064,21.191,406829.11756645,0
+HCSG.US,D,20201104,000000,21.0453,21.0808,20.3199,20.6304,461507.56702731,0
+HCSG.US,D,20201105,000000,20.6304,21.7986,20.4569,21.5868,644351.31699637,0
+HCSG.US,D,20201106,000000,21.652,21.652,20.7329,20.7962,396674.14590268,0
+HCSG.US,D,20201109,000000,22.0085,23.0119,21.835,22.2854,902499.62872362,0
+HCSG.US,D,20201110,000000,22.4885,23.6185,22.4791,23.0665,791043.28436544,0
+HCSG.US,D,20201111,000000,23.0751,23.0751,22.2126,22.7272,408871.17259584,0
+HCSG.US,D,20201112,000000,22.5164,22.6994,21.0808,21.3108,669892.13506192,0
+HCSG.US,D,20201113,000000,21.605,21.8178,20.9159,21.1191,497585.26382907,0
+HCSG.US,D,20201116,000000,21.6328,21.7114,21.0415,21.5685,471453.84630177,0
+HCSG.US,D,20201117,000000,21.5514,22.1474,21.0358,21.8905,652151.19504678,0
+HCSG.US,D,20201118,000000,21.9184,22.0937,21.3941,21.4297,457130.24416155,0
+HCSG.US,D,20201119,000000,21.3616,21.6654,20.685,21.305,419413.26864178,0
+HCSG.US,D,20201120,000000,21.2225,21.376,20.8709,21.1575,891135.2846638,0
+HCSG.US,D,20201123,000000,21.3233,22.1494,21.2695,21.7181,561547.39422834,0
+HCSG.US,D,20201124,000000,22.0286,22.5758,21.7497,22.0669,463347.19043907,0
+HCSG.US,D,20201125,000000,21.9911,22.5202,21.7641,22.2701,684565.29695422,0
+HCSG.US,D,20201127,000000,22.2337,22.4368,22.0574,22.3449,175193.08697699,0
+HCSG.US,D,20201130,000000,21.973,22.6591,21.6769,21.9462,666842.09579217,0
+HCSG.US,D,20201201,000000,22.0382,22.2558,21.5091,21.7688,504237.33373829,0
+HCSG.US,D,20201202,000000,21.5005,21.7038,21.236,21.4267,510825.75246878,0
+HCSG.US,D,20201203,000000,21.2955,21.6769,21.2695,21.4441,574841.09942732,0
+HCSG.US,D,20201204,000000,21.6491,22.1589,21.3425,22.1589,522066.9680189,0
+HCSG.US,D,20201207,000000,21.9911,22.7148,21.9365,22.0708,590511.81094053,0
+HCSG.US,D,20201208,000000,21.8609,22.3899,21.8609,22.3449,997215.71307339,0
+HCSG.US,D,20201209,000000,22.6314,22.9467,22.4081,22.8815,708297.79546643,0
+HCSG.US,D,20201210,000000,22.6678,23.0119,22.4742,22.9658,826552.29440634,0
+HCSG.US,D,20201211,000000,22.7617,23.1135,22.4368,22.7799,1053172.4034188,0
+HCSG.US,D,20201214,000000,22.9563,23.5782,22.8259,23.262,577146.10686724,0
+HCSG.US,D,20201215,000000,23.2811,24.3832,23.2811,24.3747,808734.13820715,0
+HCSG.US,D,20201216,000000,24.3181,25.0331,24.2069,24.8289,1378792.0080715,0
+HCSG.US,D,20201217,000000,24.7359,25.0675,24.1054,24.6161,686855.6959269,0
+HCSG.US,D,20201218,000000,24.4445,25.3953,24.4445,25.3474,1462863.7371046,0
+HCSG.US,D,20201221,000000,25.0234,25.218,24.3372,24.9124,667172.87322922,0
+HCSG.US,D,20201222,000000,25.0522,25.0695,24.6037,24.8001,345727.11636266,0
+HCSG.US,D,20201223,000000,25.0331,25.1815,24.7733,25.0426,341870.48100823,0
+HCSG.US,D,20201224,000000,25.4038,25.4585,24.8845,25.0981,152537.44119361,0
+HCSG.US,D,20201228,000000,25.4499,26.228,25.056,26.0527,625212.13797285,0
+HCSG.US,D,20201229,000000,26.0239,26.1927,25.6454,25.6722,503397.34687133,0
+HCSG.US,D,20201230,000000,25.6722,26.1543,25.4038,25.747,590450.24668567,0
+HCSG.US,D,20201231,000000,26.4045,26.4045,25.5428,26.0527,851188.43096425,0
+HCSG.US,D,20210104,000000,26.2933,26.8117,25.6904,26.3028,978071.31674014,0
+HCSG.US,D,20210105,000000,26.1927,27.2957,26.1927,26.9986,617056.43939865,0
+HCSG.US,D,20210106,000000,27.1194,28.5741,26.9794,27.9915,1105988.273305,0
+HCSG.US,D,20210107,000000,27.9915,28.3939,27.517,28.3048,515387.76809906,0
+HCSG.US,D,20210108,000000,28.5387,29.1577,28.1467,29.0293,587713.24599989,0
+HCSG.US,D,20210111,000000,28.6307,28.9794,28.2502,28.4812,661435.91944713,0
+HCSG.US,D,20210112,000000,28.7313,29.7433,28.4716,29.6963,502598.05502028,0
+HCSG.US,D,20210113,000000,29.5478,30.1046,29.4088,29.7979,745220.6964449,0
+HCSG.US,D,20210114,000000,30.0854,30.623,29.7701,30.0567,592787.60144593,0
+HCSG.US,D,20210115,000000,29.6839,29.9637,27.7125,28.1563,881810.90870949,0
+HCSG.US,D,20210119,000000,28.371,29.0935,28.2032,29.0667,655169.93045814,0
+HCSG.US,D,20210120,000000,28.7504,29.7337,27.818,28.807,549467.23527321,0
+HCSG.US,D,20210121,000000,28.4629,29.0571,28.3988,28.852,416023.06077745,0
+HCSG.US,D,20210122,000000,28.4907,29.2057,28.416,28.9364,624012.15673432,0
+HCSG.US,D,20210125,000000,28.7504,29.6407,28.3988,29.5987,849068.11628887,0
+HCSG.US,D,20210126,000000,29.9187,30.7161,29.8631,30.5503,679222.77178792,0
+HCSG.US,D,20210127,000000,30.0394,33.1914,29.8669,31.4673,2624926.611955,0
+HCSG.US,D,20210128,000000,31.6246,32.1343,30.3077,30.8454,2152894.6877348,0
+HCSG.US,D,20210129,000000,31.3744,31.3744,29.7701,30.0567,1447399.6310568,0
+HCSG.US,D,20210201,000000,30.327,31.2997,28.7409,29.4271,811840.52442201,0
+HCSG.US,D,20210202,000000,29.4174,29.6781,29.0474,29.1117,360612.10103011,0
+HCSG.US,D,20210203,000000,29.0571,29.5382,28.6863,29.5287,555527.66225873,0
+HCSG.US,D,20210204,000000,29.6963,30.188,29.0571,29.7615,666371.49445429,0
+HCSG.US,D,20210205,000000,30.1228,30.2244,29.475,30.0394,286294.65427334,0
+HCSG.US,D,20210208,000000,30.4007,31.2815,30.142,31.0131,648431.25320735,0
+HCSG.US,D,20210209,000000,30.7074,31.8296,30.6135,31.4386,585907.01337042,0
+HCSG.US,D,20210210,000000,31.82,31.82,27.8515,28.6488,1646169.740716,0
+HCSG.US,D,20210211,000000,28.6585,29.038,27.5361,28.9727,790840.85274781,0
+HCSG.US,D,20210212,000000,28.8233,29.1865,28.1208,28.4907,638036.28529587,0
+HCSG.US,D,20210216,000000,28.8233,28.8617,27.703,28.0738,436185.87597052,0
+HCSG.US,D,20210217,000000,27.9531,28.555,27.749,28.001,415787.23837753,0
+HCSG.US,D,20210218,000000,27.8334,28.0834,26.7763,26.8213,931416.04618625,0
+HCSG.US,D,20210219,000000,26.7581,27.3053,26.2377,27.267,618052.94555761,0
+HCSG.US,D,20210222,000000,27.2861,27.5736,26.7954,27.2764,467596.1674854,0
+HCSG.US,D,20210223,000000,27.036,27.2391,26.4237,26.9143,399235.84498145,0
+HCSG.US,D,20210224,000000,27.4797,27.7998,26.4533,27.6752,362551.89678873,0
+HCSG.US,D,20210225,000000,27.933,28.2032,26.6814,26.6814,406879.20373988,0
+HCSG.US,D,20210226,000000,26.7934,27.1395,26.3641,26.5597,788196.72017527,0
+HCSG.US,D,20210301,000000,27.1213,28.0824,27.0599,27.9186,791650.57921833,0
+HCSG.US,D,20210302,000000,27.5411,27.9991,27.0648,27.195,518503.54547146,0
+HCSG.US,D,20210303,000000,27.3723,27.7557,26.1398,26.5414,1004382.2097222,0
+HCSG.US,D,20210304,000000,26.6077,27.0648,25.7758,26.0757,711431.3116919,0
+HCSG.US,D,20210305,000000,26.5597,27.1577,25.1317,27.0274,836306.57668264,0
+HCSG.US,D,20210308,000000,27.0274,27.7643,25.5247,27.2697,427981.13468484,0
+HCSG.US,D,20210309,000000,27.5411,27.5602,27.1213,27.289,409673.59483273,0
+HCSG.US,D,20210310,000000,27.5411,27.9751,27.1673,27.4654,601140.51432801,0
+HCSG.US,D,20210311,000000,27.6052,27.7834,26.9995,27.5218,699738.27711893,0
+HCSG.US,D,20210312,000000,27.5027,27.9704,27.3484,27.5411,430800.5688644,0
+HCSG.US,D,20210315,000000,27.5027,27.8448,27.1673,27.7557,304008.46427787,0
+HCSG.US,D,20210316,000000,28.5674,29.2431,26.6909,27.083,494468.44299475,0
+HCSG.US,D,20210317,000000,26.8788,27.1768,26.6268,27.0648,530499.18400892,0
+HCSG.US,D,20210318,000000,27.0648,27.634,26.738,26.85,365053.0750746,0
+HCSG.US,D,20210319,000000,26.7849,27.1213,26.5463,26.8117,1596837.9902692,0
+HCSG.US,D,20210322,000000,26.6727,26.8836,26.1878,26.7187,300269.74012341,0
+HCSG.US,D,20210323,000000,26.598,27.5123,25.632,25.8227,589627.99867179,0
+HCSG.US,D,20210324,000000,25.86,26.2712,25.4959,25.6645,514316.13267996,0
+HCSG.US,D,20210325,000000,25.4115,26.5233,25.0291,26.4112,495016.26051668,0
+HCSG.US,D,20210326,000000,26.7005,26.943,26.2798,26.598,342240.90999925,0
+HCSG.US,D,20210329,000000,26.4859,26.943,25.8553,26.047,518213.46305031,0
+HCSG.US,D,20210330,000000,27.1768,27.1768,25.7671,26.4398,465565.59053743,0
+HCSG.US,D,20210331,000000,26.4304,26.7101,25.9626,26.1687,658065.53735978,0
+HCSG.US,D,20210401,000000,26.3555,26.8308,26.3181,26.7053,429559.89260997,0
+HCSG.US,D,20210405,000000,26.8213,26.9143,26.4304,26.738,263598.31347405,0
+HCSG.US,D,20210406,000000,26.7475,26.9047,26.4207,26.5414,284684.59248981,0
+HCSG.US,D,20210407,000000,26.5233,26.6727,26.2061,26.4112,354595.49944634,0
+HCSG.US,D,20210408,000000,26.3728,26.551,26.0231,26.4112,405736.61290841,0
+HCSG.US,D,20210409,000000,26.4112,26.9717,26.1398,26.896,323303.11913142,0
+HCSG.US,D,20210412,000000,27.0177,27.0177,26.7101,26.85,223727.6324966,0
+HCSG.US,D,20210413,000000,26.8213,27.1298,26.2329,26.6077,247109.52779476,0
+HCSG.US,D,20210414,000000,26.738,27.1452,26.6727,26.896,273743.8939803,0
+HCSG.US,D,20210415,000000,27.0925,27.2985,26.5367,26.8883,281112.8222468,0
+HCSG.US,D,20210416,000000,27.0925,27.2697,26.9334,27.0648,311032.00664006,0
+HCSG.US,D,20210419,000000,27.0925,27.0925,26.4207,26.6077,294740.43526866,0
+HCSG.US,D,20210420,000000,26.6268,26.7475,25.9914,26.0757,862241.82336399,0
+HCSG.US,D,20210421,000000,28.0174,29.6973,26.2156,29.519,1057505.9008828,0
+HCSG.US,D,20210422,000000,29.865,29.8937,29.0715,29.0993,793398.37797879,0
+HCSG.US,D,20210423,000000,29.3331,30.1641,29.0341,29.8373,637121.16916875,0
+HCSG.US,D,20210426,000000,30.0893,30.3135,29.5018,29.5861,495115.3894016,0
+HCSG.US,D,20210427,000000,29.6226,29.6724,29.1184,29.2028,441095.36442901,0
+HCSG.US,D,20210428,000000,29.2123,29.267,28.7169,29.1184,345251.29771503,0
+HCSG.US,D,20210429,000000,29.2957,29.5478,27.8764,27.9417,617648.08232234,0
+HCSG.US,D,20210430,000000,27.681,28.0174,27.2697,27.9608,615631.07037968,0
+HCSG.US,D,20210503,000000,28.3901,28.7638,28.0077,28.0537,381932.1155219,0
+HCSG.US,D,20210504,000000,27.9417,28.0537,27.4748,28.0537,854137.25442518,0
+HCSG.US,D,20210505,000000,28.1103,28.1103,27.4941,27.6991,269904.99747897,0
+HCSG.US,D,20210506,000000,27.7834,28.2128,27.3531,27.9608,458964.65026358,0
+HCSG.US,D,20210507,000000,27.8113,28.2597,27.8113,28.1563,338942.52678622,0
+HCSG.US,D,20210510,000000,29.1463,29.1463,27.7931,27.8352,379103.29018483,0
+HCSG.US,D,20210511,000000,27.3168,28.278,27.3168,27.9704,392178.91183697,0
+HCSG.US,D,20210512,000000,27.9704,28.1947,27.3531,27.382,266832.00204639,0
+HCSG.US,D,20210513,000000,27.4567,28.6757,27.4194,28.624,444362.44378364,0
+HCSG.US,D,20210514,000000,28.8194,29.0437,28.4735,28.8951,322427.65455827,0
+HCSG.US,D,20210517,000000,28.8376,29.1463,28.6144,28.876,321340.36720997,0
+HCSG.US,D,20210518,000000,28.8194,29.3983,28.483,28.531,831297.95933922,0
+HCSG.US,D,20210519,000000,28.0346,28.5214,27.8209,28.3441,297815.51762514,0
+HCSG.US,D,20210520,000000,28.3872,28.5291,27.9838,28.4064,329970.84096984,0
+HCSG.US,D,20210521,000000,28.6795,29.0734,28.4907,28.7447,295688.94217807,0
+HCSG.US,D,20210524,000000,28.8098,28.9,28.4629,28.5761,235504.1440253,0
+HCSG.US,D,20210525,000000,28.5761,28.9421,28.0393,28.1065,268620.49582277,0
+HCSG.US,D,20210526,000000,28.256,28.4064,27.955,28.2377,215053.33333498,0
+HCSG.US,D,20210527,000000,28.5004,28.5943,28.1065,28.209,336121.00568277,0
+HCSG.US,D,20210528,000000,28.5099,28.7544,28.1428,28.1907,282035.24260754,0
+HCSG.US,D,20210601,000000,29.4309,29.4309,28.1907,28.7735,588626.27520311,0
+HCSG.US,D,20210602,000000,28.7351,28.877,28.3968,28.8291,793624.80922119,0
+HCSG.US,D,20210603,000000,28.67,29.0504,28.5943,28.8577,255276.70445036,0
+HCSG.US,D,20210604,000000,28.8865,28.9421,28.2751,28.4064,345180.34230267,0
+HCSG.US,D,20210607,000000,28.4812,28.7544,28.2464,28.4629,586858.65066567,0
+HCSG.US,D,20210608,000000,28.5291,28.9325,28.3729,28.5761,262271.02987805,0
+HCSG.US,D,20210609,000000,28.5569,29.5996,28.5004,29.0551,450801.64745576,0
+HCSG.US,D,20210610,000000,29.0551,29.3744,28.7591,28.8865,271371.06151387,0
+HCSG.US,D,20210611,000000,29.0648,29.4693,28.9613,29.4597,261648.08309596,0
+HCSG.US,D,20210614,000000,29.5631,29.7606,29.3897,29.6091,313209.7117225,0
+HCSG.US,D,20210615,000000,29.9293,29.9293,29.3514,29.7979,350827.55835737,0
+HCSG.US,D,20210616,000000,29.7222,29.9206,29.4874,29.6379,398842.4598276,0
+HCSG.US,D,20210617,000000,29.4309,29.5823,29.1405,29.5727,554161.77057071,0
+HCSG.US,D,20210618,000000,29.1961,29.657,28.8577,29.6379,1081775.7822974,0
+HCSG.US,D,20210621,000000,29.7979,30.5311,29.592,30.4084,438383.40682994,0
+HCSG.US,D,20210622,000000,30.324,30.8694,29.9858,30.785,507884.23324147,0
+HCSG.US,D,20210623,000000,30.9728,30.9824,30.0241,30.0605,370589.68416296,0
+HCSG.US,D,20210624,000000,30.1458,30.6346,29.9293,30.6346,299090.6281238,0
+HCSG.US,D,20210625,000000,30.8224,30.9728,30.3623,30.6154,2220529.8041859,0
+HCSG.US,D,20210628,000000,30.6154,30.8311,30.1927,30.2867,442012.56748002,0
+HCSG.US,D,20210629,000000,30.2637,30.4467,29.657,29.7414,296878.48879714,0
+HCSG.US,D,20210630,000000,29.6848,29.8918,29.2526,29.6762,553727.69040094,0
+HCSG.US,D,20210701,000000,29.8257,30.418,29.5153,30.1458,1205590.8899504,0
+HCSG.US,D,20210702,000000,30.1641,30.259,29.6474,29.704,243990.62003654,0
+HCSG.US,D,20210706,000000,29.5823,29.6091,28.8147,29.2996,411200.17966052,0
+HCSG.US,D,20210707,000000,29.2526,29.3839,28.6556,29.0734,756227.13305705,0
+HCSG.US,D,20210708,000000,28.5846,29.1769,28.4716,29.0648,461419.9162238,0
+HCSG.US,D,20210709,000000,29.4788,29.7461,28.783,29.4788,744032.19328779,0
+HCSG.US,D,20210712,000000,29.4127,29.8535,29.1674,29.8171,486579.87067888,0
+HCSG.US,D,20210713,000000,29.6283,29.8381,29.3188,29.45,875094.14415959,0
+HCSG.US,D,20210714,000000,29.5631,29.8381,29.3283,29.704,440203.20446472,0
+HCSG.US,D,20210715,000000,29.5247,29.6762,28.8261,29.1021,386300.04723014,0
+HCSG.US,D,20210716,000000,29.3744,29.3744,28.2464,28.2847,449499.40694648,0
+HCSG.US,D,20210719,000000,27.7864,28.9095,27.6647,28.623,617293.30526053,0
+HCSG.US,D,20210720,000000,28.8577,29.3983,28.5473,28.877,860723.58623177,0
+HCSG.US,D,20210721,000000,25.5314,26.621,25.0417,25.3052,2603876.8541073,0
+HCSG.US,D,20210722,000000,25.3147,25.9157,24.8347,25.2861,1151142.0021179,0
+HCSG.US,D,20210723,000000,25.1729,25.4173,24.6468,25.0512,649147.06810268,0
+HCSG.US,D,20210726,000000,24.9755,25.2573,24.6841,24.9285,668841.36888176,0
+HCSG.US,D,20210727,000000,24.7599,25.0033,24.5347,24.9477,355571.13636635,0
+HCSG.US,D,20210728,000000,24.9938,25.3511,24.6325,24.9669,460738.53557271,0
+HCSG.US,D,20210729,000000,25.1825,25.2477,24.6794,24.712,420260.55974236,0
+HCSG.US,D,20210730,000000,24.5347,24.919,24.3315,24.5347,650389.83128101,0
+HCSG.US,D,20210802,000000,24.5903,25.0033,24.252,24.2894,582918.53835552,0
+HCSG.US,D,20210803,000000,24.2615,24.5711,23.9462,24.4868,605610.70530701,0
+HCSG.US,D,20210804,000000,24.4398,24.4398,23.7067,23.8389,360754.01185483,0
+HCSG.US,D,20210805,000000,23.9414,24.4398,23.8571,24.4301,480744.8314738,0
+HCSG.US,D,20210806,000000,24.6276,24.7503,24.4024,24.5903,334949.19791681,0
+HCSG.US,D,20210809,000000,24.7033,25.1825,24.4964,25.079,451749.11090323,0
+HCSG.US,D,20210810,000000,25.1164,25.332,24.712,24.9094,571564.62891516,0
+HCSG.US,D,20210811,000000,25.0224,25.2017,24.665,25.1729,404954.01644851,0
+HCSG.US,D,20210812,000000,25.2861,25.5208,25.1212,25.3234,477182.4523883,0
+HCSG.US,D,20210813,000000,25.4269,25.6531,25.1825,25.4738,392527.42812712,0
+HCSG.US,D,20210816,000000,25.3511,25.3511,24.2797,24.8634,668393.72370668,0
+HCSG.US,D,20210817,000000,24.7216,24.8997,24.252,24.3554,575257.44074399,0
+HCSG.US,D,20210818,000000,24.3928,24.5519,23.4527,23.4718,872168.27686147,0
+HCSG.US,D,20210819,000000,23.3473,23.8398,23.1863,23.7929,830123.02118742,0
+HCSG.US,D,20210820,000000,23.7546,24.2578,23.4805,24.0487,388635.3150665,0
+HCSG.US,D,20210823,000000,24.1245,24.39,24.0775,24.3335,226288.28811342,0
+HCSG.US,D,20210824,000000,24.3708,25.1567,24.0114,24.4187,355437.57323719,0
+HCSG.US,D,20210825,000000,24.5327,24.6267,24.1054,24.4187,374156.23709626,0
+HCSG.US,D,20210826,000000,24.39,24.5414,24.2759,24.3238,300785.210325,0
+HCSG.US,D,20210827,000000,24.4187,25.0723,24.1724,24.8835,489571.47607962,0
+HCSG.US,D,20210830,000000,24.9401,25.0723,24.6554,24.8644,297433.6105527,0
+HCSG.US,D,20210831,000000,24.9448,25.0493,24.5797,24.7981,456268.34459371,0
+HCSG.US,D,20210901,000000,24.8451,25.1298,24.6507,25.1202,272813.12592398,0
+HCSG.US,D,20210902,000000,25.1394,25.2428,24.9114,25.1298,529259.55121643,0
+HCSG.US,D,20210903,000000,25.1202,25.3378,24.9401,25.1394,385309.80184286,0
+HCSG.US,D,20210907,000000,26.5233,27.1864,24.9688,24.9774,2100074.6440007,0
+HCSG.US,D,20210908,000000,24.8922,25.5937,24.4187,25.3378,822420.18509803,0
+HCSG.US,D,20210909,000000,25.4135,25.7268,25.2151,25.2717,853081.27093528,0
+HCSG.US,D,20210910,000000,25.4135,25.4135,24.9688,25.0157,585416.58625554,0
+HCSG.US,D,20210913,000000,25.148,25.6608,24.5797,24.8922,977323.15452447,0
+HCSG.US,D,20210914,000000,24.8835,25.3195,24.7695,25.1202,985076.07678729,0
+HCSG.US,D,20210915,000000,25.0062,25.5131,24.641,24.9114,970935.08048771,0
+HCSG.US,D,20210916,000000,24.826,24.9871,24.4848,24.5989,1177787.8463848,0
+HCSG.US,D,20210917,000000,24.7033,24.7599,23.907,23.9538,16185100.688217,0
+HCSG.US,D,20210920,000000,23.5841,24.0114,23.3665,23.7076,897365.79594661,0
+HCSG.US,D,20210921,000000,23.746,24.0584,23.4708,23.4708,998596.21322866,0
+HCSG.US,D,20210922,000000,25.6962,25.6962,23.1153,23.3473,1883163.9484009,0
+HCSG.US,D,20210923,000000,23.423,23.9165,23.3185,23.6224,802525.53962522,0
+HCSG.US,D,20210924,000000,23.6607,23.9444,23.3894,23.49,754968.71794951,0
+HCSG.US,D,20210927,000000,23.4517,24.0392,23.4517,23.8217,653243.69970481,0
+HCSG.US,D,20210928,000000,23.8025,24.1629,23.537,24.0201,1776006.6672625,0
+HCSG.US,D,20210929,000000,23.973,24.1907,23.7738,24.1724,703415.43701855,0
+HCSG.US,D,20210930,000000,24.2098,24.2098,23.4708,23.6884,683145.14524498,0
+HCSG.US,D,20211001,000000,23.7268,24.2759,23.49,24.1149,740583.55155446,0
+HCSG.US,D,20211004,000000,24.0775,24.3335,23.7364,23.8781,822977.39377748,0
+HCSG.US,D,20211005,000000,23.859,24.1341,23.7364,23.7641,733920.00356381,0
+HCSG.US,D,20211006,000000,23.6032,23.7929,22.9965,23.4987,598396.20940861,0
+HCSG.US,D,20211007,000000,23.5841,24.0114,23.4517,23.746,834180.00123558,0
+HCSG.US,D,20211008,000000,23.7738,23.9444,23.4326,23.5562,558851.08855848,0
+HCSG.US,D,20211011,000000,23.5562,23.8121,22.9112,22.9496,468639.62943193,0
+HCSG.US,D,20211012,000000,22.9208,22.9965,21.9538,22.2951,1307826.161087,0
+HCSG.US,D,20211013,000000,22.2951,22.4091,21.8398,22.1532,638370.19311878,0
+HCSG.US,D,20211014,000000,22.2194,22.3851,22.0018,22.0487,494805.48120349,0
+HCSG.US,D,20211015,000000,22.3334,22.3334,21.4661,21.537,930414.32271756,0
+HCSG.US,D,20211018,000000,21.4421,22.0391,21.1527,21.8312,803995.77750789,0
+HCSG.US,D,20211019,000000,22.0104,22.3142,21.8121,22.0584,768870.76146332,0
+HCSG.US,D,20211020,000000,20.3142,20.3332,18.6792,18.9772,4793703.8339781,0
+HCSG.US,D,20211021,000000,18.8354,19.9825,18.797,19.0347,2242895.3675482,0
+HCSG.US,D,20211022,000000,18.8642,19.1766,18.7309,19.0818,1149405.6814389,0
+HCSG.US,D,20211025,000000,19.1478,19.2254,18.8162,18.9015,1152269.9844821,0
+HCSG.US,D,20211026,000000,18.8938,19.1766,18.7788,18.9964,1561008.6374107,0
+HCSG.US,D,20211027,000000,19.0059,19.1009,17.7879,17.9154,1721927.164959,0
+HCSG.US,D,20211028,000000,18.0007,18.5412,17.8588,18.2191,3561228.1469749,0
+HCSG.US,D,20211029,000000,18.2661,18.3706,17.8349,18.1904,1564875.7073846,0
+HCSG.US,D,20211101,000000,18.2479,18.6648,18.1242,18.5891,968672.85498761,0
+HCSG.US,D,20211102,000000,18.6169,18.6648,18.2288,18.2661,1023795.8192377,0
+HCSG.US,D,20211103,000000,18.1626,18.6504,18.0294,18.4558,1148489.5218497,0
+HCSG.US,D,20211104,000000,18.5987,18.7021,18.3475,18.3802,1114158.5803465,0
+HCSG.US,D,20211105,000000,18.5891,19.1296,18.314,18.6552,1870613.1881079,0
+HCSG.US,D,20211108,000000,18.7309,18.9398,18.3045,18.3331,699352.1961987,0
+HCSG.US,D,20211109,000000,18.361,18.4088,17.8588,18.2096,1304780.2956651,0
+HCSG.US,D,20211110,000000,18.2479,18.6082,18.0869,18.1148,1038863.4097459,0
+HCSG.US,D,20211111,000000,18.1722,18.4281,18.1291,18.361,748114.21642266,0
+HCSG.US,D,20211112,000000,18.4185,18.6552,18.3428,18.6082,510100.54641592,0
+HCSG.US,D,20211115,000000,18.6839,18.6839,18.1722,18.361,553073.43976046,0
+HCSG.US,D,20211116,000000,18.3515,18.4655,18.0955,18.3706,537164.81892344,0
+HCSG.US,D,20211117,000000,18.2948,18.361,18.0955,18.3045,848428.47411564,0
+HCSG.US,D,20211118,000000,18.3524,18.3524,17.9308,18.1032,665825.76385624,0
+HCSG.US,D,20211119,000000,18.0458,18.0458,17.7677,17.7869,525321.52583017,0
+HCSG.US,D,20211122,000000,17.8349,18.1224,17.7199,17.8828,713309.54319568,0
+HCSG.US,D,20211123,000000,17.9402,18.0841,17.8157,17.8732,583617.6578597,0
+HCSG.US,D,20211124,000000,17.7294,17.8061,17.4995,17.672,726370.55638058,0
+HCSG.US,D,20211126,000000,17.2502,17.3845,16.5891,17.0299,574135.71915145,0
+HCSG.US,D,20211129,000000,17.1258,17.4275,16.6752,17.2598,1462537.1335153,0
+HCSG.US,D,20211130,000000,17.0874,17.1449,16.3398,16.7711,935659.80592284,0
+HCSG.US,D,20211201,000000,17.1352,17.1352,16.0332,16.0428,915474.03456695,0
+HCSG.US,D,20211202,000000,16.5842,16.5891,16.1769,16.3303,1019510.3210232,0
+HCSG.US,D,20211203,000000,16.3303,16.4596,15.8223,15.9278,838576.10641637,0
+HCSG.US,D,20211206,000000,16.0236,16.4165,15.9852,16.1961,1033332.0179672,0
+HCSG.US,D,20211207,000000,16.3686,16.6082,16.1769,16.2728,1224067.4706379,0
+HCSG.US,D,20211208,000000,16.3015,16.4261,16.0907,16.1672,555041.40899164,0
+HCSG.US,D,20211209,000000,16.0236,16.2631,15.7649,15.7935,609022.82587221,0
+HCSG.US,D,20211210,000000,15.8799,15.9182,15.5732,15.8511,587658.98597868,0
+HCSG.US,D,20211213,000000,15.8415,16.3111,15.7456,16.2536,1503585.8830304,0
+HCSG.US,D,20211214,000000,16.2439,16.5986,16.1953,16.3686,919151.19446657,0
+HCSG.US,D,20211215,000000,16.3686,16.5795,16.2345,16.4932,811208.18648241,0
+HCSG.US,D,20211216,000000,16.5315,16.7327,16.3015,16.4548,1049899.0632924,0
+HCSG.US,D,20211217,000000,16.5603,16.5986,16.1002,16.4548,2134286.6308421,0
+HCSG.US,D,20211220,000000,16.1961,16.1961,15.7744,15.899,1034715.6485083,0
+HCSG.US,D,20211221,000000,16.1098,16.3495,15.8894,15.9661,955946.79308756,0
+HCSG.US,D,20211222,000000,16.0236,16.3829,15.8176,16.359,634642.94704572,0
+HCSG.US,D,20211223,000000,16.474,16.7135,16.3974,16.4453,731763.16772031,0
+HCSG.US,D,20211227,000000,16.4548,16.7807,16.2296,16.6178,479979.97386698,0
+HCSG.US,D,20211228,000000,16.5219,17.0011,16.4453,16.6657,923807.12167205,0
+HCSG.US,D,20211229,000000,16.6657,16.8285,16.5028,16.7232,709225.43313691,0
+HCSG.US,D,20211230,000000,16.7135,16.8958,16.4261,16.6752,517601.99434963,0
+HCSG.US,D,20211231,000000,16.7327,17.0922,16.7327,17.0491,685973.97058207,0
+HCSG.US,D,20220103,000000,17.1449,17.3174,16.7902,17.0778,836086.40621192,0
+HCSG.US,D,20220104,000000,17.1066,17.7007,17.1066,17.3461,886411.53243179,0
+HCSG.US,D,20220105,000000,17.3365,17.7096,17.3365,17.4132,855258.97601772,0
+HCSG.US,D,20220106,000000,17.4228,17.4898,16.7424,16.7711,649013.50497353,0
+HCSG.US,D,20220107,000000,16.7615,17.0778,16.5507,16.9341,1673319.577103,0
+HCSG.US,D,20220110,000000,16.9819,17.4132,16.7807,17.4036,724997.36045893,0
+HCSG.US,D,20220111,000000,17.4612,17.4803,16.7232,17.2886,1398669.9581532,0
+HCSG.US,D,20220112,000000,17.6576,17.8732,17.3653,17.4707,871793.67402266,0
+HCSG.US,D,20220113,000000,17.5378,17.8541,17.5186,17.6815,734241.38984336,0
+HCSG.US,D,20220114,000000,17.7007,18.1224,17.4995,17.9402,955324.88976741,0
+HCSG.US,D,20220118,000000,17.9402,18.0361,17.0011,17.0299,1336004.8509535,0
+HCSG.US,D,20220119,000000,17.2695,17.5474,16.7327,17.3748,818283.90194193,0
+HCSG.US,D,20220120,000000,17.4419,17.5282,16.9819,17.0202,641742.66213001,0
+HCSG.US,D,20220121,000000,16.9052,17.1352,16.5795,16.7902,1108380.9315485,0
+HCSG.US,D,20220124,000000,16.7041,17.2981,16.5412,17.2598,1024167.2916907,0
+HCSG.US,D,20220125,000000,17.2886,17.5857,16.7327,17.2598,1321626.988792,0
+HCSG.US,D,20220126,000000,17.2886,17.4612,16.5698,16.6944,796625.80577945,0
+HCSG.US,D,20220127,000000,17.7548,17.7548,16.5603,16.6465,749050.20178871,0
+HCSG.US,D,20220128,000000,16.6561,16.8094,16.1194,16.5507,1270643.4380839,0
+HCSG.US,D,20220131,000000,16.5795,17.5762,16.5795,17.4324,2831668.7708857,0
+HCSG.US,D,20220201,000000,17.4324,17.4995,16.9628,17.3365,817826.86560934,0
+HCSG.US,D,20220202,000000,17.3461,17.3653,16.7999,16.9149,676377.25105969,0
+HCSG.US,D,20220203,000000,16.8958,17.3748,16.4069,16.4645,969700.66500496,0
+HCSG.US,D,20220204,000000,17.1704,17.1704,15.669,15.8127,1287263.6999684,0
+HCSG.US,D,20220207,000000,15.8511,16.0523,15.3431,15.4582,1637180.3160465,0
+HCSG.US,D,20220208,000000,15.5156,15.9641,15.3815,15.8319,1503723.6200074,0
+HCSG.US,D,20220209,000000,14.4136,16.9341,14.1836,16.2631,2754291.8937017,0
+HCSG.US,D,20220210,000000,15.3528,16.7807,15.2952,15.6882,2360365.1831043,0
+HCSG.US,D,20220211,000000,15.7552,15.8223,15.1898,15.3239,1493898.3823187,0
+HCSG.US,D,20220214,000000,15.1706,15.4198,15.0269,15.2665,1458960.1459626,0
+HCSG.US,D,20220215,000000,15.8415,15.8415,15.1611,15.5732,1859916.6596938,0
+HCSG.US,D,20220216,000000,15.6018,15.9949,15.5156,15.9852,1029695.5530834,0
+HCSG.US,D,20220217,000000,15.8079,15.9661,15.6402,15.8223,823360.34431186,0
+HCSG.US,D,20220218,000000,15.784,16.4021,15.7312,16.3686,1388391.8579797,0
+HCSG.US,D,20220222,000000,16.3398,16.474,15.9565,16.1961,1208283.0217726,0
+HCSG.US,D,20220223,000000,16.1769,16.2631,15.0173,15.0652,1336130.066387,0
+HCSG.US,D,20220224,000000,14.749,15.0461,14.1356,14.9982,1829982.8668334,0
+HCSG.US,D,20220225,000000,15.0461,15.3239,14.9311,15.1228,688914.44634742,0
+HCSG.US,D,20220228,000000,15.0364,15.3145,14.9502,15.1611,1224765.5466802,0
+HCSG.US,D,20220301,000000,15.1228,15.4198,14.6435,14.9407,856097.91942274,0
+HCSG.US,D,20220302,000000,15.0173,15.2099,14.9215,14.9407,961105.66895127,0
+HCSG.US,D,20220303,000000,15.0078,15.1802,14.8449,15.1611,728834.17003638,0
+HCSG.US,D,20220304,000000,15.0269,15.5732,14.9321,15.5732,1231777.610961,0
+HCSG.US,D,20220307,000000,15.5062,15.7552,15.2786,15.6115,842056.05200809,0
+HCSG.US,D,20220308,000000,15.7169,16.6369,15.6211,16.359,1421842.1176001,0
+HCSG.US,D,20220309,000000,16.5603,16.5698,16.2056,16.3781,1250981.4846252,0
+HCSG.US,D,20220310,000000,16.1769,16.4453,15.8127,16.2823,564024.57288944,0
+HCSG.US,D,20220311,000000,16.4645,16.7424,16.3398,16.5124,916298.36950472,0
+HCSG.US,D,20220314,000000,16.6752,17.2023,16.4453,16.7135,1465353.437309,0
+HCSG.US,D,20220315,000000,16.7807,17.3269,16.6465,17.1831,1007793.2868255,0
+HCSG.US,D,20220316,000000,17.2023,17.5953,16.7807,17.1352,1636265.1999193,0
+HCSG.US,D,20220317,000000,17.164,17.4228,17.0538,17.0874,1314755.791874,0
+HCSG.US,D,20220318,000000,17.0299,17.3174,16.6657,16.9341,4053806.8803845,0
+HCSG.US,D,20220321,000000,17.0108,17.1736,16.6101,16.7711,1297771.3617702,0
+HCSG.US,D,20220322,000000,16.9052,17.4324,16.8094,16.9628,1198550.6521971,0
+HCSG.US,D,20220323,000000,16.9628,17.2598,16.6274,16.6848,654591.85253975,0
+HCSG.US,D,20220324,000000,16.7711,16.8861,16.6274,16.8574,421555.49601802,0
+HCSG.US,D,20220325,000000,16.9819,17.0682,16.7041,16.8478,558549.52805592,0
+HCSG.US,D,20220328,000000,16.7999,17.1928,16.6801,16.9052,802852.14321448,0
+HCSG.US,D,20220329,000000,16.9341,17.9691,16.9341,17.8828,1140355.7359764,0
+HCSG.US,D,20220330,000000,17.8349,17.9786,17.4803,17.5665,458258.22652578,0
+HCSG.US,D,20220331,000000,17.6624,17.9402,17.6432,17.7965,917648.60926354,0
+HCSG.US,D,20220401,000000,17.8157,17.9882,17.4228,17.7774,964990.47777826,0
+HCSG.US,D,20220404,000000,17.7294,17.8157,17.3365,17.5569,809159.87068134,0
+HCSG.US,D,20220405,000000,17.5762,17.6145,16.8478,16.9149,1212983.8178418,0
+HCSG.US,D,20220406,000000,16.8574,17.164,16.7041,16.9915,871100.81529015,0
+HCSG.US,D,20220407,000000,17.1545,17.4371,16.8238,17.1258,1124007.81766,0
+HCSG.US,D,20220408,000000,17.0394,17.2215,16.8382,17.1449,874198.85380944,0
+HCSG.US,D,20220411,000000,17.4228,17.8828,16.8669,16.9724,1309797.260704,0
+HCSG.US,D,20220412,000000,16.5795,16.8574,16.3015,16.5507,1242513.790929,0
+HCSG.US,D,20220413,000000,16.6274,16.7902,16.2919,16.3878,1181474.397442,0
+HCSG.US,D,20220414,000000,16.3878,16.4836,16.0236,16.3974,920462.82613337,0
+HCSG.US,D,20220418,000000,16.1961,16.5219,15.9182,16.1289,1815777.175893,0
+HCSG.US,D,20220419,000000,16.1386,16.4884,15.8127,15.9085,1527367.4242542,0
+HCSG.US,D,20220420,000000,17.2119,19.6845,16.7711,19.0808,5670972.5528342,0
+HCSG.US,D,20220421,000000,19.3682,19.6462,18.9465,18.9658,2337521.7141706,0
+HCSG.US,D,20220422,000000,18.7549,19.1766,18.3428,18.3619,1459038.4056085,0
+HCSG.US,D,20220425,000000,18.1224,18.3428,17.3365,17.509,1200612.5330036,0
+HCSG.US,D,20220426,000000,17.3748,17.4228,16.5986,16.6561,1194558.3667896,0
+HCSG.US,D,20220427,000000,16.7711,17.1449,16.4165,16.6561,1336543.2773179,0
+HCSG.US,D,20220428,000000,16.7041,17.2579,16.5986,17.0586,701722.94174125,0
+HCSG.US,D,20220429,000000,16.9052,17.0586,16.3111,16.3781,798428.90802309,0
+HCSG.US,D,20220502,000000,16.4836,16.6657,15.7792,16.1386,786689.96112446,0
+HCSG.US,D,20220503,000000,15.9757,16.5219,15.9469,16.5028,735587.4557544,0
+HCSG.US,D,20220504,000000,16.6465,17.2263,16.3781,16.9435,704715.59060394,0
+HCSG.US,D,20220505,000000,16.7424,16.8382,16.2919,16.4932,576762.11287091,0
+HCSG.US,D,20220506,000000,16.4932,16.5554,15.9852,16.3111,826063.95421535,0
+HCSG.US,D,20220509,000000,16.1865,16.5891,15.8942,15.9852,938888.27718545,0
+HCSG.US,D,20220510,000000,16.1865,16.3111,15.4295,15.7169,588285.06314659,0
+HCSG.US,D,20220511,000000,15.8223,16.3372,15.6882,15.7361,622720.3508445,0
+HCSG.US,D,20220512,000000,15.6498,15.9852,15.3336,15.7265,701064.51725298,0
+HCSG.US,D,20220513,000000,15.8032,16.5315,15.7456,16.2439,716468.10250787,0
+HCSG.US,D,20220516,000000,16.2439,16.5028,16.0523,16.474,415016.11999904,0
+HCSG.US,D,20220517,000000,16.7519,16.9341,16.4165,16.7615,746030.42291541,0
+HCSG.US,D,20220518,000000,16.7424,17.1928,16.2631,16.3398,966353.23908044,0
+HCSG.US,D,20220519,000000,16.2651,16.8377,15.4693,16.3718,1023315.3502239,0
+HCSG.US,D,20220520,000000,16.566,16.8377,15.9255,16.2942,609345.69695563,0
+HCSG.US,D,20220523,000000,16.4107,16.5174,15.9255,16.236,701826.45937972,0
+HCSG.US,D,20220524,000000,16.1874,16.8279,15.7798,16.6242,907541.8007848,0
+HCSG.US,D,20220525,000000,16.5272,16.6339,15.974,16.3039,503024.24817077,0
+HCSG.US,D,20220526,000000,16.401,16.6436,16.3282,16.3718,537718.70244174,0
+HCSG.US,D,20220527,000000,16.401,16.6921,16.3913,16.6824,431416.83175699,0
+HCSG.US,D,20220531,000000,16.6824,16.8183,16.236,16.663,597963.6077998,0
+HCSG.US,D,20220601,000000,16.6727,17.0173,16.2845,16.8765,641327.03872005,0
+HCSG.US,D,20220602,000000,17.0027,17.1579,16.5854,17.0221,401946.63893995,0
+HCSG.US,D,20220603,000000,16.8474,17.2259,16.731,17.0998,517862.38721151,0
+HCSG.US,D,20220606,000000,17.1773,17.5461,17.1773,17.517,532828.29911622,0
+HCSG.US,D,20220607,000000,17.4879,17.6335,16.8571,17.0998,432600.79160128,0
+HCSG.US,D,20220608,000000,17.09,17.0998,16.7504,16.9444,450830.06366863,0
+HCSG.US,D,20220609,000000,16.7018,17.0512,16.5951,16.6145,427469.26851636,0
+HCSG.US,D,20220610,000000,16.5272,16.5272,16.1195,16.2749,433513.74932282,0
+HCSG.US,D,20220613,000000,16.0322,16.1874,15.5858,15.6829,613351.99449664,0
+HCSG.US,D,20220614,000000,15.7992,16.0031,15.1879,15.3917,544685.41480663,0
+HCSG.US,D,20220615,000000,15.4887,16.0419,15.2024,15.8575,915403.95362375,0
+HCSG.US,D,20220616,000000,15.5761,15.644,14.9166,15.4596,1135939.9168221,0
+HCSG.US,D,20220617,000000,15.7896,16.2263,15.5946,15.7023,1289772.2624743,0
+HCSG.US,D,20220621,000000,15.7502,16.139,15.5773,15.8867,441806.62036447,0
+HCSG.US,D,20220622,000000,15.8478,16.2555,15.7023,16.1195,578489.58073514,0
+HCSG.US,D,20220623,000000,15.7119,16.4398,15.7119,16.1001,518362.14397781,0
+HCSG.US,D,20220624,000000,16.1874,16.6436,16.0128,16.6242,993883.28318078,0
+HCSG.US,D,20220627,000000,16.6921,17.0415,16.566,16.8474,517927.30406982,0
+HCSG.US,D,20220628,000000,16.8571,17.0803,16.4786,16.5951,429727.96301479,0
+HCSG.US,D,20220629,000000,16.6824,16.8279,16.3379,16.5756,377356.54518521,0
+HCSG.US,D,20220630,000000,16.3718,16.8959,16.3718,16.8959,618486.60886053,0
+HCSG.US,D,20220701,000000,16.8959,17.1192,16.7504,17.0803,379416.36740344,0
+HCSG.US,D,20220705,000000,17.0318,17.0512,16.2845,17.0123,554172.5499558,0
+HCSG.US,D,20220706,000000,17.0123,17.1604,16.8377,16.9444,387881.31964092,0
+HCSG.US,D,20220707,000000,17.0027,17.3472,16.7116,17.255,379060.87032225,0
+HCSG.US,D,20220708,000000,17.255,17.3317,17.032,17.2259,242721.0419169,0
+HCSG.US,D,20220711,000000,17.255,17.4588,16.9784,17.3229,368455.72261341,0
+HCSG.US,D,20220712,000000,17.3423,17.4588,16.9348,17.0998,283759.83105411,0
+HCSG.US,D,20220713,000000,16.925,17.3617,16.8183,17.1579,390889.13407564,0
+HCSG.US,D,20220714,000000,17.1192,17.3909,16.6727,17.1967,473604.54624353,0
+HCSG.US,D,20220715,000000,17.4685,18.0993,17.0706,18.012,973529.2720369,0
+HCSG.US,D,20220718,000000,18.012,18.1866,17.42,17.5073,642069.97609841,0
+HCSG.US,D,20220719,000000,17.6722,18.0993,17.6722,18.012,1105790.6730587,0
+HCSG.US,D,20220720,000000,17.7305,18.1285,14.9066,15.0908,2062813.5458391,0
+HCSG.US,D,20220721,000000,15.1005,15.156,13.3925,13.8389,2335041.8759206,0
+HCSG.US,D,20220722,000000,13.8778,13.9748,13.4313,13.5186,1471949.5753998,0
+HCSG.US,D,20220725,000000,13.5963,14.0816,13.4022,13.8293,1187973.354818,0
+HCSG.US,D,20220726,000000,13.7128,14.0718,13.6876,13.7322,605095.18837626,0
+HCSG.US,D,20220727,000000,13.7419,13.9118,13.4265,13.7904,1264033.2433703,0
+HCSG.US,D,20220728,000000,13.8487,14.033,13.4507,13.7224,892591.34527493,0
+HCSG.US,D,20220729,000000,13.7904,14.1398,13.6817,13.9166,874713.44858347,0
+HCSG.US,D,20220801,000000,13.8389,14.2932,13.8001,14.1689,1015933.3760511,0
+HCSG.US,D,20220802,000000,14.2368,14.3339,13.9068,13.9748,970119.59133649,0
+HCSG.US,D,20220803,000000,13.9942,14.1106,13.868,13.9457,610731.62035909,0
+HCSG.US,D,20220804,000000,13.8389,13.936,13.5672,13.5963,484560.03890194,0
+HCSG.US,D,20220805,000000,13.5284,13.5769,13.2567,13.5478,502771.79372181,0
+HCSG.US,D,20220808,000000,13.6157,13.7759,13.4507,13.7613,670773.53173167,0
+HCSG.US,D,20220809,000000,13.8195,13.9554,13.5672,13.6351,524754.9088812,0
+HCSG.US,D,20220810,000000,13.868,13.9068,13.6255,13.6449,629263.83776519,0
+HCSG.US,D,20220811,000000,13.8099,14.1301,13.8001,14.0233,491863.70067422,0
+HCSG.US,D,20220812,000000,14.0622,14.4115,14.0233,14.4018,528887.94885984,0
+HCSG.US,D,20220815,000000,14.2465,14.528,14.2174,14.4988,607987.59506288,0
+HCSG.US,D,20220816,000000,14.4698,14.6125,14.4115,14.5571,491614.33750423,0
+HCSG.US,D,20220817,000000,14.46,14.6784,14.2368,14.5765,732745.43160587,0
+HCSG.US,D,20220818,000000,14.5312,14.8167,14.4131,14.6297,512687.20615294,0
+HCSG.US,D,20220819,000000,14.5706,14.7478,14.4524,14.5607,469731.34383133,0
+HCSG.US,D,20220822,000000,14.4328,14.4574,14.098,14.1866,492362.14573546,0
+HCSG.US,D,20220823,000000,14.2162,14.3441,14.0882,14.1571,464561.20102649,0
+HCSG.US,D,20220824,000000,14.1571,14.2555,14.0095,14.0783,373472.22336239,0
+HCSG.US,D,20220825,000000,14.1079,14.4918,14.039,14.4032,317119.69827985,0
+HCSG.US,D,20220826,000000,14.4229,14.482,13.9011,13.97,308637.2105464,0
+HCSG.US,D,20220829,000000,13.9405,14.039,13.7731,13.8913,287626.52215381,0
+HCSG.US,D,20220830,000000,13.9799,13.9996,13.7731,13.8814,344909.46979219,0
+HCSG.US,D,20220831,000000,13.9405,14.0094,13.7239,13.8519,452503.29037102,0
+HCSG.US,D,20220901,000000,13.7633,14.1079,13.6698,13.7338,419342.25851447,0
+HCSG.US,D,20220902,000000,13.7731,13.8716,13.4679,13.5664,353075.04503938,0
+HCSG.US,D,20220906,000000,13.6747,13.6747,13.0791,13.3498,593942.75503635,0
+HCSG.US,D,20220907,000000,13.3498,13.8716,13.3006,13.7534,443523.0875149,0
+HCSG.US,D,20220908,000000,13.655,13.655,13.2218,13.4581,365218.2782873,0
+HCSG.US,D,20220909,000000,13.5369,13.7633,13.4286,13.6845,263349.1973643,0
+HCSG.US,D,20220912,000000,13.911,14.5361,13.8716,14.2457,655095.69168975,0
+HCSG.US,D,20220913,000000,13.97,14.0783,13.6944,13.7928,430457.55767232,0
+HCSG.US,D,20220914,000000,13.7928,13.9996,13.7338,13.9996,415952.71695459,0
+HCSG.US,D,20220915,000000,13.9602,14.098,13.6353,13.6648,665874.77920351,0
+HCSG.US,D,20220916,000000,13.6747,14.039,13.4975,13.8716,1601886.9805974,0
+HCSG.US,D,20220919,000000,13.6648,13.8617,13.6058,13.8224,457116.8048346,0
+HCSG.US,D,20220920,000000,13.6353,13.6845,13.4236,13.4876,436438.26510551,0
+HCSG.US,D,20220921,000000,13.5861,13.7534,13.2809,13.3006,540207.80520098,0
+HCSG.US,D,20220922,000000,13.3301,13.4187,12.9166,13.0052,384375.23178424,0
+HCSG.US,D,20220923,000000,12.9363,13.0249,12.4441,12.6705,574002.66203007,0
+HCSG.US,D,20220926,000000,12.6016,12.9412,12.4047,12.4342,635903.18711262,0
+HCSG.US,D,20220927,000000,12.5228,12.8871,11.9912,12.1093,1580875.2764597,0
+HCSG.US,D,20220928,000000,12.2865,12.4834,12.1832,12.3161,1259610.3222296,0
+HCSG.US,D,20220929,000000,12.2964,12.2964,11.8829,11.942,788502.64372232,0
+HCSG.US,D,20220930,000000,12.0306,12.2767,11.7795,11.9026,961870.02563417,0
+HCSG.US,D,20221003,000000,12.0503,12.129,11.8238,11.9617,970794.36250713,0
+HCSG.US,D,20221004,000000,12.1684,12.5917,12.0995,12.4638,738892.6349342,0
+HCSG.US,D,20221005,000000,12.3653,12.4342,11.942,12.2472,607920.42402211,0
+HCSG.US,D,20221006,000000,12.2275,12.2915,12.0404,12.0995,477535.31380572,0
+HCSG.US,D,20221007,000000,11.9617,12.0109,11.7943,11.9518,509648.09666923,0
+HCSG.US,D,20221010,000000,11.9814,12.2865,11.8927,12.2767,445424.56243252,0
+HCSG.US,D,20221011,000000,12.257,12.3899,12.0798,12.3161,738959.67411399,0
+HCSG.US,D,20221012,000000,12.4638,12.4638,11.9124,12.257,693348.65397473,0
+HCSG.US,D,20221013,000000,12.0798,12.769,11.9814,12.641,572583.6660579,0
+HCSG.US,D,20221014,000000,12.7197,12.7296,12.4145,12.4342,374608.84218334,0
+HCSG.US,D,20221017,000000,12.6311,12.8871,12.5917,12.7197,588467.88868701,0
+HCSG.US,D,20221018,000000,12.9068,13.3006,12.8379,13.2317,630516.69059119,0
+HCSG.US,D,20221019,000000,12.8969,13.5516,12.769,13.0741,787099.89967252,0
+HCSG.US,D,20221020,000000,13.2218,13.4975,12.8576,12.9068,846030.38594144,0
+HCSG.US,D,20221021,000000,12.8871,13.0643,12.6607,13.0545,686702.6334694,0
+HCSG.US,D,20221024,000000,13.1628,13.3104,12.8231,12.8576,474298.13401809,0
+HCSG.US,D,20221025,000000,12.828,13.1923,12.641,13.1628,777602.68253592,0
+HCSG.US,D,20221026,000000,13.3006,13.7534,13.2415,13.3203,609633.98608729,0
+HCSG.US,D,20221027,000000,13.4384,13.5812,13.34,13.3597,570308.3969257,0
+HCSG.US,D,20221028,000000,13.3597,13.9257,13.3203,13.8322,555192.0776287,0
+HCSG.US,D,20221031,000000,13.7633,13.8224,13.6648,13.7436,465992.38594044,0
+HCSG.US,D,20221101,000000,13.6845,13.9454,13.4827,13.8421,804938.41596697,0
+HCSG.US,D,20221102,000000,13.7731,13.9208,13.527,13.5664,420927.83669096,0
+HCSG.US,D,20221103,000000,13.4384,13.5172,13.3006,13.3104,491132.07836087,0
+HCSG.US,D,20221104,000000,13.4089,13.4483,13.1234,13.4089,503433.76785193,0
+HCSG.US,D,20221107,000000,13.4384,13.6058,13.1628,13.34,465237.68729526,0
+HCSG.US,D,20221108,000000,13.3597,13.527,13.0348,13.212,507480.49652276,0
+HCSG.US,D,20221109,000000,13.1628,13.3006,13.0298,13.2218,502332.70011117,0
+HCSG.US,D,20221110,000000,13.6452,14.5115,13.4089,14.4721,843558.06225048,0
+HCSG.US,D,20221111,000000,14.4032,14.7281,14.3245,14.5017,488638.42402179,0
+HCSG.US,D,20221114,000000,14.5017,14.5607,14.2162,14.2949,396511.35481613,0
+HCSG.US,D,20221115,000000,14.4524,14.5607,14.0882,14.1571,445000.99670567,0
+HCSG.US,D,20221116,000000,14.1571,14.3146,13.6452,13.655,563591.27426,0
+HCSG.US,D,20221117,000000,13.48,13.59,13.12,13.59,339365,0
+HCSG.US,D,20221118,000000,13.91,14.1,13.651,13.81,339123,0
+HCSG.US,D,20221121,000000,13.78,14.02,13.65,14.01,352559,0
+HCSG.US,D,20221122,000000,14.11,14.255,14.015,14.24,276071,0
+HCSG.US,D,20221123,000000,14.2,14.38,13.6,13.81,342491,0
+HCSG.US,D,20221125,000000,13.86,13.94,13.73,13.82,99094,0
+HCSG.US,D,20221128,000000,13.82,13.855,13.38,13.52,365422,0
+HCSG.US,D,20221129,000000,13.54,13.69,13.41,13.55,379432,0
+HCSG.US,D,20221130,000000,13.57,14,13.4,13.95,554664,0
+HCSG.US,D,20221201,000000,14.02,14.07,13.73,13.81,423208,0
+HCSG.US,D,20221202,000000,13.7,13.87,13.51,13.81,315173,0
+HCSG.US,D,20221205,000000,13.75,13.75,13.56,13.66,440225,0
+HCSG.US,D,20221206,000000,13.62,13.68,13.23,13.3,393661,0
+HCSG.US,D,20221207,000000,13.32,13.32,12.72,12.86,350587,0
+HCSG.US,D,20221208,000000,12.84,13.22,12.75,13.07,428442,0
+HCSG.US,D,20221209,000000,13.06,13.095,12.84,12.89,251496,0
+HCSG.US,D,20221212,000000,12.9,13.15,12.74,13.09,421775,0
+HCSG.US,D,20221213,000000,13.48,13.51,13.12,13.16,867661,0
+HCSG.US,D,20221214,000000,13.2,13.33,12.99,13.17,381003,0
+HCSG.US,D,20221215,000000,13.09,13.12,12.555,12.63,501019,0
+HCSG.US,D,20221216,000000,12.48,12.7,12.42,12.54,1421433,0
+HCSG.US,D,20221219,000000,12.57,12.77,12.36,12.56,448875,0
+HCSG.US,D,20221220,000000,12.5,12.55,12.34,12.34,289333,0
+HCSG.US,D,20221221,000000,12.48,12.57,12.27,12.32,464155,0
+HCSG.US,D,20221222,000000,12.22,12.26,11.55,12.1,604275,0
+HCSG.US,D,20221223,000000,12.13,12.315,11.98,12.24,393046,0
+HCSG.US,D,20221227,000000,12.27,12.275,12.025,12.1,299321,0
+HCSG.US,D,20221228,000000,12.13,12.17,11.93,12,456768,0
+HCSG.US,D,20221229,000000,12.07,12.22,12,12.12,376026,0
+HCSG.US,D,20221230,000000,12.03,12.09,11.84,12,429984,0
+HCSG.US,D,20230103,000000,12.13,12.51,12.04,12.5,607006,0
+HCSG.US,D,20230104,000000,12.58,12.73,12.4219,12.68,345168,0
+HCSG.US,D,20230105,000000,12.63,12.64,12.37,12.42,320817,0
+HCSG.US,D,20230106,000000,12.47,13.05,12.47,13.02,477183,0
+HCSG.US,D,20230109,000000,13.07,13.19,12.94,13,425217,0
+HCSG.US,D,20230110,000000,12.99,13.18,12.81,13.14,280145,0
+HCSG.US,D,20230111,000000,13.25,13.63,13.25,13.52,451315,0
+HCSG.US,D,20230112,000000,13.64,13.64,13.36,13.485,348771,0
+HCSG.US,D,20230113,000000,13.41,13.82,13.41,13.77,351451,0
+HCSG.US,D,20230117,000000,13.73,13.86,13.63,13.68,306350,0
+HCSG.US,D,20230118,000000,13.8,13.85,13.395,13.4,338844,0
+HCSG.US,D,20230119,000000,13.33,13.38,12.99,13,474499,0
+HCSG.US,D,20230120,000000,13.08,13.26,12.76,13.24,452535,0
+HCSG.US,D,20230123,000000,13.26,13.42,13.13,13.17,384685,0
+HCSG.US,D,20230124,000000,13.21,13.34,13.01,13.24,339865,0
+HCSG.US,D,20230125,000000,13.27,13.28,12.98,13.28,406113,0
+HCSG.US,D,20230126,000000,13.4,13.46,12.93,13.08,489136,0
+HCSG.US,D,20230127,000000,13.11,13.22,13.03,13.08,458848,0
+HCSG.US,D,20230130,000000,13.09,13.14,12.89,12.98,590728,0
+HCSG.US,D,20230131,000000,13.06,13.655,12.99,13.47,4011584,0
+HCSG.US,D,20230201,000000,13.48,13.84,13.32,13.82,583531,0
+HCSG.US,D,20230202,000000,13.85,14.24,13.85,14.02,413615,0
+HCSG.US,D,20230203,000000,13.93,14.12,13.85,13.98,464235,0
+HCSG.US,D,20230206,000000,13.95,13.95,13.29,13.3,316395,0
+HCSG.US,D,20230207,000000,13.28,13.28,12.82,13.04,470553,0
+HCSG.US,D,20230208,000000,13,13.09,12.77,12.9,359843,0
+HCSG.US,D,20230209,000000,12.98,12.98,12.21,12.225,418394,0
+HCSG.US,D,20230210,000000,12.18,12.53,12.1,12.51,409407,0
+HCSG.US,D,20230213,000000,12.56,12.91,12.465,12.9,407765,0
+HCSG.US,D,20230214,000000,12.82,12.82,12.525,12.64,500073,0
+HCSG.US,D,20230215,000000,12.79,14.04,12.79,13.54,2372000,0
+HCSG.US,D,20230216,000000,12.55,13.685,12.55,13.54,2710392,0
+HCSG.US,D,20230217,000000,14.12,14.45,13.73,14.33,1883817,0
+HCSG.US,D,20230221,000000,14.17,14.77,14.14,14.47,1296122,0
+HCSG.US,D,20230222,000000,14.46,14.75,14.37,14.45,889859,0
+HCSG.US,D,20230223,000000,14.37,14.51,13.94,14.06,1035961,0
+HCSG.US,D,20230224,000000,13.95,13.95,13.27,13.72,1586878,0
+HCSG.US,D,20230227,000000,13.63,13.75,13.28,13.53,1200166,0
+HCSG.US,D,20230228,000000,13.4,13.47,13.24,13.27,1746066,0
+HCSG.US,D,20230301,000000,13.25,13.27,12.97,13.06,729663,0
+HCSG.US,D,20230302,000000,12.95,13.09,12.85,12.92,730665,0
+HCSG.US,D,20230303,000000,12.91,13.035,12.76,12.94,679006,0
+HCSG.US,D,20230306,000000,12.68,12.89,12.53,12.69,1028548,0
+HCSG.US,D,20230307,000000,12.71,12.74,12.34,12.44,846399,0
+HCSG.US,D,20230308,000000,12.48,12.68,12.34,12.54,546914,0
+HCSG.US,D,20230309,000000,12.59,12.6,12.28,12.34,552562,0
+HCSG.US,D,20230310,000000,12.3,12.3,11.9217,12,1323275,0
+HCSG.US,D,20230313,000000,11.87,12.37,11.75,12.31,1801063,0
+HCSG.US,D,20230314,000000,12.61,12.91,12.41,12.89,1740769,0
+HCSG.US,D,20230315,000000,12.75,13.24,12.61,13.17,1726169,0
+HCSG.US,D,20230316,000000,13.1,13.38,12.98,13.31,1188062,0
+HCSG.US,D,20230317,000000,13.26,13.27,12.3,12.78,6609126,0
+HCSG.US,D,20230320,000000,12.73,13.07,12.625,12.66,1770562,0
+HCSG.US,D,20230321,000000,12.83,13.16,12.75,12.84,1000434,0
+HCSG.US,D,20230322,000000,12.84,12.93,12.53,12.57,1042930,0
+HCSG.US,D,20230323,000000,12.58,12.6,12.26,12.37,697011,0
+HCSG.US,D,20230324,000000,12.71,13.055,12.6,12.96,1089973,0
+HCSG.US,D,20230327,000000,13.02,13.5,12.96,13.48,739399,0
+HCSG.US,D,20230328,000000,13.46,13.56,13.29,13.45,602443,0
+HCSG.US,D,20230329,000000,13.57,13.75,13.46,13.56,637059,0
+HCSG.US,D,20230330,000000,13.58,13.765,13.545,13.74,560074,0
+HCSG.US,D,20230331,000000,13.81,14.25,13.78,13.87,1080613,0
+HCSG.US,D,20230403,000000,13.84,13.85,13.41,13.43,1025566,0
+HCSG.US,D,20230404,000000,13.4,13.53,13.325,13.4,824106,0
+HCSG.US,D,20230405,000000,13.31,13.82,13.31,13.73,1345595,0
+HCSG.US,D,20230406,000000,13.9,14.04,13.75,14.04,1051874,0
+HCSG.US,D,20230410,000000,13.91,14.37,13.91,14.33,1153645,0
+HCSG.US,D,20230411,000000,14.4,15.215,14.39,15.01,1407845,0
+HCSG.US,D,20230412,000000,15.11,15.24,14.65,14.68,714806,0
+HCSG.US,D,20230413,000000,14.75,14.89,14.69,14.8,740980,0
+HCSG.US,D,20230414,000000,14.8,15,14.595,14.78,635474,0
+HCSG.US,D,20230417,000000,14.78,14.95,14.7,14.75,683472,0
+HCSG.US,D,20230418,000000,14.77,14.81,14.53,14.59,585506,0
+HCSG.US,D,20230419,000000,14.5,14.52,14.3,14.36,517809,0
+HCSG.US,D,20230420,000000,14.23,14.235,13.67,13.89,750642,0
+HCSG.US,D,20230421,000000,13.89,14.175,13.835,14.16,528532,0
+HCSG.US,D,20230424,000000,14.19,14.34,14.14,14.27,767214,0
+HCSG.US,D,20230425,000000,14.14,14.22,13.59,13.88,783814,0
+HCSG.US,D,20230426,000000,13.95,15.155,13.74,14.92,2281524,0
+HCSG.US,D,20230427,000000,15.05,15.565,15.0087,15.21,1630849,0
+HCSG.US,D,20230428,000000,15.27,15.97,15.14,15.61,1155474,0
+HCSG.US,D,20230501,000000,15.49,15.6425,15.23,15.29,958113,0
+HCSG.US,D,20230502,000000,15.28,15.28,14.83,15.06,886660,0
+HCSG.US,D,20230503,000000,15.13,15.29,15.05,15.12,557018,0
+HCSG.US,D,20230504,000000,15,15.05,14.7,15.03,669261,0
+HCSG.US,D,20230505,000000,15.16,15.34,14.99,15.11,601937,0
+HCSG.US,D,20230508,000000,15.1,15.1,14.785,15.01,480206,0
+HCSG.US,D,20230509,000000,14.96,15.33,14.88,15.23,637754,0
+HCSG.US,D,20230510,000000,15.35,15.42,15.0244,15.05,633138,0
+HCSG.US,D,20230511,000000,14.85,15.22,14.71,15.09,459801,0
+HCSG.US,D,20230512,000000,15.08,15.17,14.92,14.94,366497,0
+HCSG.US,D,20230515,000000,14.92,15.1,14.71,14.86,673023,0
+HCSG.US,D,20230516,000000,14.75,14.75,14.48,14.49,405264,0
+HCSG.US,D,20230517,000000,14.56,14.76,14.26,14.72,591753,0
+HCSG.US,D,20230518,000000,14.65,14.85,14.568,14.82,546337,0
+HCSG.US,D,20230519,000000,14.96,15,14.58,14.62,420485,0
+HCSG.US,D,20230522,000000,14.65,14.65,14.46,14.5,480285,0
+HCSG.US,D,20230523,000000,14.47,14.73,14.43,14.53,624516,0
+HCSG.US,D,20230524,000000,14.5,14.56,14.165,14.24,386435,0
+HCSG.US,D,20230525,000000,14.12,14.12,13.79,13.92,293456,0
+HCSG.US,D,20230526,000000,13.88,14.295,13.75,14.2,628123,0
+HCSG.US,D,20230530,000000,14.22,14.3,14.055,14.11,475347,0
+HCSG.US,D,20230531,000000,14.09,14.28,13.425,13.51,2155074,0
+HCSG.US,D,20230601,000000,13.57,13.77,13.355,13.46,782982,0
+HCSG.US,D,20230602,000000,13.56,13.96,13.505,13.92,879845,0
+HCSG.US,D,20230605,000000,13.86,13.87,13.47,13.65,585157,0
+HCSG.US,D,20230606,000000,13.65,13.94,13.5578,13.78,667608,0
+HCSG.US,D,20230607,000000,13.86,14.28,13.86,14.14,581209,0
+HCSG.US,D,20230608,000000,14.09,14.22,13.875,14.15,544572,0
+HCSG.US,D,20230609,000000,14.15,14.15,13.97,14.13,473203,0
+HCSG.US,D,20230612,000000,13.93,14.81,13.93,14.4,781047,0
+HCSG.US,D,20230613,000000,14.4,14.64,14.28,14.5,772507,0
+HCSG.US,D,20230614,000000,14.45,14.66,14.42,14.62,610062,0
+HCSG.US,D,20230615,000000,14.53,14.6,14.22,14.43,750720,0
+HCSG.US,D,20230616,000000,14.46,14.535,14.27,14.53,1165240,0
+HCSG.US,D,20230620,000000,14.49,14.49,14.11,14.21,527817,0
+HCSG.US,D,20230621,000000,14.12,14.47,14.09,14.41,522631,0
+HCSG.US,D,20230622,000000,14.42,14.75,14.29,14.74,626289,0
+HCSG.US,D,20230623,000000,14.56,14.58,14.34,14.4,2221375,0
+HCSG.US,D,20230626,000000,14.48,14.58,14.18,14.19,709455,0
+HCSG.US,D,20230627,000000,14.29,14.705,14.2,14.66,444175,0
+HCSG.US,D,20230628,000000,14.58,14.69,14.48,14.68,353626,0
+HCSG.US,D,20230629,000000,14.64,14.89,14.6,14.89,331479,0
+HCSG.US,D,20230630,000000,15.02,15.14,14.9,14.93,460013,0
+HCSG.US,D,20230703,000000,14.85,15.01,14.79,14.86,153341,0
+HCSG.US,D,20230705,000000,14.86,15.13,14.83,14.89,727806,0
+HCSG.US,D,20230706,000000,14.72,14.73,14.43,14.52,469703,0
+HCSG.US,D,20230707,000000,14.52,14.655,14.485,14.49,304382,0
+HCSG.US,D,20230710,000000,14.46,14.57,14.19,14.23,397233,0
+HCSG.US,D,20230711,000000,14.26,14.43,14.26,14.34,598068,0
+HCSG.US,D,20230712,000000,14.56,14.64,14.305,14.34,1030256,0
+HCSG.US,D,20230713,000000,14.38,14.75,14.19,14.75,3002868,0
+HCSG.US,D,20230714,000000,14.69,14.98,14.575,14.8,689475,0
+HCSG.US,D,20230717,000000,14.72,14.72,14.22,14.23,731448,0
+HCSG.US,D,20230718,000000,14.25,14.62,14.12,14.62,994725,0
+HCSG.US,D,20230719,000000,14.65,15.03,14.49,14.94,1041014,0
+HCSG.US,D,20230720,000000,14.95,14.95,14.47,14.57,1221546,0
+HCSG.US,D,20230721,000000,14.61,14.8,14.42,14.52,2146718,0
+HCSG.US,D,20230724,000000,14.5,14.72,14.5,14.58,1095390,0
+HCSG.US,D,20230725,000000,14.6,14.81,14.49,14.69,779056,0
+HCSG.US,D,20230726,000000,13.84,13.865,12.2908,12.56,3001483,0
+HCSG.US,D,20230727,000000,12.51,12.67,12.2,12.5,1503366,0
+HCSG.US,D,20230728,000000,12.59,12.88,12.46,12.5,997225,0
+HCSG.US,D,20230731,000000,12.51,12.92,12.465,12.61,733134,0
+HCSG.US,D,20230801,000000,12.55,12.6,12.29,12.53,650548,0
+HCSG.US,D,20230802,000000,12.36,12.85,12.32,12.76,1014128,0
+HCSG.US,D,20230803,000000,12.64,12.87,12.595,12.76,549060,0
+HCSG.US,D,20230804,000000,12.81,12.9101,12.73,12.8,363116,0
+HCSG.US,D,20230807,000000,12.82,12.92,12.685,12.74,403674,0
+HCSG.US,D,20230808,000000,12.72,12.965,12.58,12.86,405762,0
+HCSG.US,D,20230809,000000,12.85,12.98,12.6,12.76,586699,0
+HCSG.US,D,20230810,000000,12.81,13.01,12.6225,12.74,591973,0
+HCSG.US,D,20230811,000000,12.7,12.83,12.665,12.82,322641,0
+HCSG.US,D,20230814,000000,12.77,12.91,12.69,12.87,424213,0
+HCSG.US,D,20230815,000000,12.78,12.79,12.55,12.64,365864,0
+HCSG.US,D,20230816,000000,12.64,12.76,12.475,12.48,231454,0
+HCSG.US,D,20230817,000000,12.47,12.52,12.31,12.41,276613,0
+HCSG.US,D,20230818,000000,12.32,12.51,12.32,12.4,369332,0
+HCSG.US,D,20230821,000000,12.37,12.42,12.155,12.19,307915,0
+HCSG.US,D,20230822,000000,12.19,12.27,12.04,12.1,293099,0
+HCSG.US,D,20230823,000000,12.09,12.25,12.04,12.14,298560,0
+HCSG.US,D,20230824,000000,12.1,12.13,11.59,11.67,680991,0
+HCSG.US,D,20230825,000000,11.72,11.9,11.66,11.69,431572,0
+HCSG.US,D,20230828,000000,11.73,11.98,11.66,11.71,333137,0
+HCSG.US,D,20230829,000000,11.67,11.75,11.61,11.66,329369,0
+HCSG.US,D,20230830,000000,11.62,11.68,11.48,11.61,609354,0
+HCSG.US,D,20230831,000000,11.64,11.79,11.525,11.55,588549,0
+HCSG.US,D,20230901,000000,11.6,11.78,11.6,11.74,455774,0
+HCSG.US,D,20230905,000000,11.66,11.66,11.07,11.31,528771,0
+HCSG.US,D,20230906,000000,11.28,11.38,11.11,11.18,356435,0
+HCSG.US,D,20230907,000000,11.12,11.13,10.875,11.07,559406,0
+HCSG.US,D,20230908,000000,11.06,11.12,10.89,11.01,998254,0
+HCSG.US,D,20230911,000000,11.04,11.12,10.92,10.95,854258,0
+HCSG.US,D,20230912,000000,10.95,11.035,10.64,10.76,616216,0
+HCSG.US,D,20230913,000000,10.79,10.83,10.545,10.56,644847,0
+HCSG.US,D,20230914,000000,10.66,10.86,10.59,10.78,1308388,0
+HCSG.US,D,20230915,000000,10.78,10.8699,10.52,10.6,2889050,0
+HCSG.US,D,20230918,000000,10.6,10.675,10.45,10.62,856530,0
+HCSG.US,D,20230919,000000,10.66,10.91,10.66,10.84,1003762,0
+HCSG.US,D,20230920,000000,10.89,10.99,10.72,10.77,580236,0
+HCSG.US,D,20230921,000000,10.72,10.79,10.44,10.49,522090,0
+HCSG.US,D,20230922,000000,10.5,10.605,10.36,10.42,807168,0
+HCSG.US,D,20230925,000000,10.4,10.72,10.35,10.72,1039686,0
+HCSG.US,D,20230926,000000,10.68,10.94,10.585,10.66,995333,0
+HCSG.US,D,20230927,000000,10.7,10.745,10.525,10.71,592940,0
+HCSG.US,D,20230928,000000,10.71,10.845,10.54,10.59,943028,0
+HCSG.US,D,20230929,000000,10.71,10.78,10.4,10.43,945193,0
+HCSG.US,D,20231002,000000,10.4,10.41,10.2007,10.3,624650,0
+HCSG.US,D,20231003,000000,10.3,10.425,10.14,10.24,843249,0
+HCSG.US,D,20231004,000000,10.28,10.3675,10.14,10.34,843364,0
+HCSG.US,D,20231005,000000,10.32,10.44,10.21,10.32,501696,0
+HCSG.US,D,20231006,000000,10.26,10.385,10.14,10.29,354496,0
+HCSG.US,D,20231009,000000,10.2,10.225,10.07,10.1,539642,0
+HCSG.US,D,20231010,000000,10.13,10.365,10.1,10.23,699759,0
+HCSG.US,D,20231011,000000,10.25,10.39,10.01,10.03,444159,0
+HCSG.US,D,20231012,000000,10,10.155,9.69,9.88,948833,0
+HCSG.US,D,20231013,000000,9.82,10.11,9.79,10.05,1192088,0
+HCSG.US,D,20231016,000000,10.15,10.23,9.98,10.16,1363902,0
+HCSG.US,D,20231017,000000,10.13,10.37,10.13,10.32,473226,0
+HCSG.US,D,20231018,000000,10.24,10.415,10.05,10.3,1007080,0
+HCSG.US,D,20231019,000000,10.28,10.335,10.09,10.19,948458,0
+HCSG.US,D,20231020,000000,10.22,10.22,9.93,9.97,528404,0
+HCSG.US,D,20231023,000000,9.92,10,9.77,9.91,977583,0
+HCSG.US,D,20231024,000000,9.91,10.02,9.805,9.91,1985203,0
+HCSG.US,D,20231025,000000,9.69,9.965,8.75,8.97,1853333,0
+HCSG.US,D,20231026,000000,8.98,10.03,8.935,9.72,1788566,0
+HCSG.US,D,20231027,000000,9.64,9.92,9.5,9.59,1373619,0
+HCSG.US,D,20231030,000000,9.66,9.77,9.25,9.29,1084107,0
+HCSG.US,D,20231031,000000,9.34,9.535,9.1805,9.5,1244640,0
+HCSG.US,D,20231101,000000,9.51,9.76,9.28,9.62,774222,0
+HCSG.US,D,20231102,000000,9.82,9.92,9.7,9.85,1454622,0
+HCSG.US,D,20231103,000000,10.03,10.22,9.99,10.04,506824,0
+HCSG.US,D,20231106,000000,9.97,9.995,9.69,9.8,425155,0
+HCSG.US,D,20231107,000000,9.76,9.86,9.66,9.74,1240769,0
+HCSG.US,D,20231108,000000,9.69,9.89,9.63,9.82,953155,0
+HCSG.US,D,20231109,000000,9.85,9.85,9.46,9.48,307749,0
+HCSG.US,D,20231110,000000,9.55,9.65,9.37,9.53,349861,0
+HCSG.US,D,20231113,000000,9.41,9.76,9.34,9.67,565050,0
+HCSG.US,D,20231114,000000,9.9,10.015,9.825,10.01,410523,0
+HCSG.US,D,20231115,000000,10.03,10.275,10.03,10.19,520307,0
+HCSG.US,D,20231116,000000,10.14,10.14,9.965,10.12,341756,0
+HCSG.US,D,20231117,000000,10.15,10.29,10.06,10.07,468349,0
+HCSG.US,D,20231120,000000,10.02,10.31,9.89,10.25,603590,0
+HCSG.US,D,20231121,000000,10.14,10.14,9.93,9.94,373803,0
+HCSG.US,D,20231122,000000,10.02,10.07,9.92,9.94,305576,0
+HCSG.US,D,20231124,000000,9.92,10.13,9.87,10.01,208875,0
+HCSG.US,D,20231127,000000,9.94,10.02,9.83,9.96,364073,0
+HCSG.US,D,20231128,000000,9.94,9.95,9.745,9.89,851068,0
+HCSG.US,D,20231129,000000,9.93,10.005,9.76,9.77,784438,0
+HCSG.US,D,20231130,000000,9.75,9.78,9.5636,9.71,1083140,0
+HCSG.US,D,20231201,000000,9.62,10.015,9.6,10,1206198,0
+HCSG.US,D,20231204,000000,9.96,10.185,9.915,10.09,657486,0
+HCSG.US,D,20231205,000000,10.09,10.12,9.79,9.94,448737,0
+HCSG.US,D,20231206,000000,9.98,10.04,9.78,9.8,528402,0
+HCSG.US,D,20231207,000000,9.83,9.95,9.7,9.92,870478,0
+HCSG.US,D,20231208,000000,9.88,10.01,9.79,9.81,455042,0
+HCSG.US,D,20231211,000000,9.75,9.895,9.72,9.82,854221,0
+HCSG.US,D,20231212,000000,9.85,9.95,9.65,9.9,565794,0
+HCSG.US,D,20231213,000000,9.85,10.23,9.755,10.22,899752,0
+HCSG.US,D,20231214,000000,10.36,10.45,10.06,10.13,768508,0
+HCSG.US,D,20231215,000000,10.15,10.15,9.88,10.02,1876829,0
+HCSG.US,D,20231218,000000,10.04,10.17,9.85,9.9,561119,0
+HCSG.US,D,20231219,000000,9.96,10.26,9.96,10.21,644100,0
+HCSG.US,D,20231220,000000,10.21,10.37,10.03,10.03,700142,0
+HCSG.US,D,20231221,000000,10.1,10.2,10.035,10.18,446179,0
+HCSG.US,D,20231222,000000,10.24,10.395,10.23,10.32,485381,0
+HCSG.US,D,20231226,000000,10.36,10.42,10.22,10.35,312618,0
+HCSG.US,D,20231227,000000,10.39,10.41,10.28,10.31,391183,0
+HCSG.US,D,20231228,000000,10.3,10.45,10.26,10.37,335365,0
+HCSG.US,D,20231229,000000,10.35,10.5,10.26,10.37,413442,0
+HCSG.US,D,20240102,000000,10.31,10.77,10.175,10.64,1107848,0
+HCSG.US,D,20240103,000000,10.6,11.27,10.345,10.36,1561179,0
+HCSG.US,D,20240104,000000,10.38,10.405,10.2,10.26,544799,0
+HCSG.US,D,20240105,000000,10.16,10.3,10.055,10.06,532670,0
+HCSG.US,D,20240108,000000,10.01,10.38,10.01,10.31,533425,0
+HCSG.US,D,20240109,000000,10.2,10.245,10.08,10.15,445823,0
+HCSG.US,D,20240110,000000,10.12,10.22,10.035,10.22,555082,0
+HCSG.US,D,20240111,000000,10.16,10.18,10.05,10.14,409670,0
+HCSG.US,D,20240112,000000,10.26,10.39,9.91,9.91,378198,0
+HCSG.US,D,20240116,000000,9.87,9.9045,9.7225,9.76,515011,0
+HCSG.US,D,20240117,000000,9.66,9.765,9.52,9.56,359813,0
+HCSG.US,D,20240118,000000,9.59,9.73,9.47,9.72,678785,0
+HCSG.US,D,20240119,000000,9.79,9.79,9.57,9.58,385624,0
+HCSG.US,D,20240122,000000,9.64,9.88,9.44,9.86,473819,0
+HCSG.US,D,20240123,000000,9.95,10.005,9.665,9.78,373129,0
+HCSG.US,D,20240124,000000,9.91,9.91,9.44,9.62,320282,0
+HCSG.US,D,20240125,000000,9.72,9.82,9.555,9.62,332454,0
+HCSG.US,D,20240126,000000,9.73,9.8,9.56,9.75,523019,0
+HCSG.US,D,20240129,000000,9.74,9.81,9.61,9.8,370477,0
+HCSG.US,D,20240130,000000,9.79,9.81,9.7,9.71,400639,0
+HCSG.US,D,20240131,000000,9.75,9.84,9.44,9.44,493771,0
+HCSG.US,D,20240201,000000,9.47,9.635,9.315,9.59,509730,0
+HCSG.US,D,20240202,000000,9.47,9.63,9.28,9.31,549066,0
+HCSG.US,D,20240205,000000,9.19,9.27,8.9799,9.01,675044,0
+HCSG.US,D,20240206,000000,9.05,9.36,9.04,9.2,588655,0
+HCSG.US,D,20240207,000000,9.2,9.21,9.06,9.15,379324,0
+HCSG.US,D,20240208,000000,9.16,9.38,9.08,9.37,404760,0
+HCSG.US,D,20240209,000000,9.38,9.49,9.27,9.44,879609,0
+HCSG.US,D,20240212,000000,9.46,9.785,9.4548,9.7,657674,0
+HCSG.US,D,20240213,000000,9.48,9.59,9.34,9.46,861673,0
+HCSG.US,D,20240214,000000,11.9,12.115,10.6596,12.03,1776010,0
+HCSG.US,D,20240215,000000,12.46,12.5,12.065,12.42,1085671,0
+HCSG.US,D,20240216,000000,12.41,12.625,12.12,12.17,927821,0
+HCSG.US,D,20240220,000000,12.04,12.28,11.86,12.09,752936,0
+HCSG.US,D,20240221,000000,12.03,12.135,11.9,12.11,553375,0
+HCSG.US,D,20240222,000000,12.03,12.225,11.945,12.2,718327,0
+HCSG.US,D,20240223,000000,12.18,12.29,11.965,12.28,532815,0
+HCSG.US,D,20240226,000000,12.27,12.67,12.17,12.46,642390,0
+HCSG.US,D,20240227,000000,12.48,12.6,12.43,12.55,401684,0
+HCSG.US,D,20240228,000000,12.48,12.74,12.4,12.69,699353,0
+HCSG.US,D,20240229,000000,12.88,12.91,12.5,12.76,1068954,0
+HCSG.US,D,20240301,000000,12.72,12.87,12.541,12.84,637245,0
+HCSG.US,D,20240304,000000,12.78,12.85,12.515,12.68,592486,0
+HCSG.US,D,20240305,000000,12.6,12.77,12.56,12.67,548134,0
+HCSG.US,D,20240306,000000,12.69,12.87,12.61,12.81,485409,0
+HCSG.US,D,20240307,000000,12.89,13,12.63,12.68,438328,0
+HCSG.US,D,20240308,000000,12.8,12.98,12.715,12.77,373777,0
+HCSG.US,D,20240311,000000,12.6,12.67,12.33,12.44,356927,0
+HCSG.US,D,20240312,000000,12.41,12.46,12.25,12.3,274980,0
+HCSG.US,D,20240313,000000,12.24,12.44,12.14,12.16,371091,0
+HCSG.US,D,20240314,000000,12.09,12.19,12.01,12.12,383970,0
+HCSG.US,D,20240315,000000,12.04,12.31,12.025,12.1,1143817,0
+HCSG.US,D,20240318,000000,12.04,12.12,11.975,12.02,483802,0
+HCSG.US,D,20240319,000000,12.02,12.4,12.02,12.36,372021,0
+HCSG.US,D,20240320,000000,12.32,12.425,12.22,12.38,299582,0
+HCSG.US,D,20240321,000000,12.43,12.51,12.365,12.38,504359,0
+HCSG.US,D,20240322,000000,12.43,12.48,12.16,12.17,254963,0
+HCSG.US,D,20240325,000000,12.22,12.29,12.14,12.15,247293,0
+HCSG.US,D,20240326,000000,12.15,12.28,12.09,12.15,317805,0
+HCSG.US,D,20240327,000000,12.21,12.53,12.185,12.53,252037,0
+HCSG.US,D,20240328,000000,12.53,12.62,12.455,12.48,398437,0
+HCSG.US,D,20240401,000000,12.51,12.55,12.305,12.49,429627,0
+HCSG.US,D,20240402,000000,12.34,12.4,12.12,12.3,476213,0
+HCSG.US,D,20240403,000000,12.18,12.43,12.0694,12.39,362462,0
+HCSG.US,D,20240404,000000,12.47,12.62,12.23,12.28,290804,0
+HCSG.US,D,20240405,000000,12.22,12.31,12.07,12.21,201513,0
+HCSG.US,D,20240408,000000,12.265,12.32,12.155,12.2,544450,0
+HCSG.US,D,20240409,000000,12.19,12.295,12.095,12.26,386237,0
+HCSG.US,D,20240410,000000,11.92,12.06,11.8,11.87,477306,0
+HCSG.US,D,20240411,000000,11.87,11.92,11.705,11.84,360764,0
+HCSG.US,D,20240412,000000,11.78,11.84,11.55,11.63,261194,0
+HCSG.US,D,20240415,000000,11.65,11.7,11.47,11.54,415847,0
+HCSG.US,D,20240416,000000,11.46,11.665,11.37,11.6,325271,0
+HCSG.US,D,20240417,000000,11.63,11.84,11.57,11.58,381137,0
+HCSG.US,D,20240418,000000,11.63,11.78,11.57,11.7,369575,0
+HCSG.US,D,20240419,000000,11.61,11.955,11.61,11.94,468547,0
+HCSG.US,D,20240422,000000,11.98,12,11.81,11.83,376246,0
+HCSG.US,D,20240423,000000,11.88,11.985,11.71,11.95,316983,0
+HCSG.US,D,20240424,000000,12.44,12.52,10.87,11.22,966536,0
+HCSG.US,D,20240425,000000,11.27,11.415,10.98,11,495710,0
+HCSG.US,D,20240426,000000,10.94,11.025,10.78,10.85,613413,0
+HCSG.US,D,20240429,000000,10.8,11.03,10.74,10.86,651307,0
+HCSG.US,D,20240430,000000,10.77,10.96,10.6,10.62,1019226,0
+HCSG.US,D,20240501,000000,10.66,10.96,10.51,10.64,545310,0
+HCSG.US,D,20240502,000000,10.7,10.77,10.6,10.69,532916,0
+HCSG.US,D,20240503,000000,10.78,10.84,10.485,10.82,406578,0
+HCSG.US,D,20240506,000000,10.91,10.98,10.795,10.83,387398,0
+HCSG.US,D,20240507,000000,10.83,10.88,10.745,10.82,279051,0
+HCSG.US,D,20240508,000000,10.76,11.08,10.6388,11,285101,0
+HCSG.US,D,20240509,000000,10.99,11.2,10.825,11.2,469604,0
+HCSG.US,D,20240510,000000,11.27,11.3195,11.02,11.09,574919,0
+HCSG.US,D,20240513,000000,11.17,11.315,11.1,11.26,663815,0
+HCSG.US,D,20240514,000000,11.44,11.615,11.17,11.43,638035,0
+HCSG.US,D,20240515,000000,11.48,11.66,11.415,11.54,579308,0
+HCSG.US,D,20240516,000000,11.56,11.745,11.51,11.72,469055,0
+HCSG.US,D,20240517,000000,11.75,11.75,11.47,11.54,546775,0
+HCSG.US,D,20240520,000000,11.54,11.59,11.39,11.45,564582,0
+HCSG.US,D,20240521,000000,11.44,11.605,11.39,11.41,394094,0
+HCSG.US,D,20240522,000000,11.29,11.72,11.29,11.35,459446,0
+HCSG.US,D,20240523,000000,11.35,11.35,10.77,10.9,478151,0
+HCSG.US,D,20240524,000000,11,11.14,10.78,10.8,361343,0
+HCSG.US,D,20240528,000000,10.9,10.92,10.52,10.73,610198,0
+HCSG.US,D,20240529,000000,10.64,10.73,10.46,10.61,513303,0
+HCSG.US,D,20240530,000000,10.74,10.99,10.66,10.73,432636,0
+HCSG.US,D,20240531,000000,10.73,10.96,10.59,10.78,1918567,0
+HCSG.US,D,20240603,000000,10.9,10.99,10.4,10.64,813696,0
+HCSG.US,D,20240604,000000,10.66,10.68,10.385,10.43,415514,0
+HCSG.US,D,20240605,000000,10.44,10.56,10.25,10.54,347992,0
+HCSG.US,D,20240606,000000,10.49,10.765,10.49,10.6,398200,0
+HCSG.US,D,20240607,000000,10.5,10.565,10.33,10.43,400055,0
+HCSG.US,D,20240610,000000,10.36,10.385,10.205,10.34,321753,0
+HCSG.US,D,20240611,000000,10.23,10.37,10.13,10.31,334642,0
+HCSG.US,D,20240612,000000,10.57,10.78,10.5,10.52,377158,0
+HCSG.US,D,20240613,000000,10.47,10.48,10.24,10.33,272598,0
+HCSG.US,D,20240614,000000,10.27,10.27,10.145,10.23,310040,0
+HCSG.US,D,20240617,000000,10.15,10.35,10.11,10.34,382532,0
+HCSG.US,D,20240618,000000,10.32,10.32,10.16,10.17,343960,0
+HCSG.US,D,20240620,000000,10.09,10.255,10.06,10.08,323241,0
+HCSG.US,D,20240621,000000,10.13,10.27,10.08,10.17,1554433,0
+HCSG.US,D,20240624,000000,10.16,10.35,10.16,10.31,292671,0
+HCSG.US,D,20240625,000000,10.28,10.29,10.14,10.29,263499,0
+HCSG.US,D,20240626,000000,10.22,10.48,10.2,10.46,394825,0
+HCSG.US,D,20240627,000000,10.52,10.65,10.495,10.65,327412,0
+HCSG.US,D,20240628,000000,10.74,10.78,10.4,10.58,4192631,0
+HCSG.US,D,20240701,000000,10.58,10.9,10.54,10.89,798375,0
+HCSG.US,D,20240702,000000,10.95,11.335,10.95,11.26,1089494,0
+HCSG.US,D,20240703,000000,11.23,11.23,10.46,10.6,338767,0
+HCSG.US,D,20240705,000000,10.62,10.775,10.59,10.7,546892,0
+HCSG.US,D,20240708,000000,10.79,10.82,10.6039,10.72,371257,0
+HCSG.US,D,20240709,000000,10.67,10.71,10.39,10.43,338123,0
+HCSG.US,D,20240710,000000,10.49,10.54,10.415,10.51,233203,0
+HCSG.US,D,20240711,000000,10.76,11.085,10.67,11.06,415149,0
+HCSG.US,D,20240712,000000,11.21,11.29,11.09,11.23,428441,0
+HCSG.US,D,20240715,000000,11.29,11.45,11.245,11.28,535661,0
+HCSG.US,D,20240716,000000,11.4,11.76,11.26,11.76,447451,0
+HCSG.US,D,20240717,000000,11.67,12.02,11.63,11.76,434599,0
+HCSG.US,D,20240718,000000,11.66,11.905,11.515,11.62,420507,0
+HCSG.US,D,20240719,000000,11.64,11.71,11.45,11.49,362063,0
+HCSG.US,D,20240722,000000,11.55,11.75,11.4,11.71,425232,0
+HCSG.US,D,20240723,000000,11.68,11.96,11.67,11.87,431407,0
+HCSG.US,D,20240724,000000,11.03,11.55,10.12,11.075,2069147,0
+HCSG.US,D,20240725,000000,11.2,11.2,10.76,10.79,783512,0
+HCSG.US,D,20240726,000000,10.95,11.37,10.94,11.35,584820,0
+HCSG.US,D,20240729,000000,11.34,11.695,11.31,11.56,457900,0
+HCSG.US,D,20240730,000000,11.64,11.64,11.15,11.51,763882,0
+HCSG.US,D,20240731,000000,11.6,11.66,11.32,11.43,637679,0
+HCSG.US,D,20240801,000000,11.42,11.58,10.985,11.13,492396,0
+HCSG.US,D,20240802,000000,10.82,10.94,10.72,10.81,480500,0
+HCSG.US,D,20240805,000000,10.23,10.45,10.12,10.42,516468,0
+HCSG.US,D,20240806,000000,10.41,10.63,10.3,10.55,396949,0
+HCSG.US,D,20240807,000000,10.71,10.7399,10.45,10.49,331266,0
+HCSG.US,D,20240808,000000,10.56,10.69,10.42,10.58,299355,0
+HCSG.US,D,20240809,000000,10.61,10.61,10.41,10.48,362341,0
+HCSG.US,D,20240812,000000,10.55,10.55,10.335,10.38,266669,0
+HCSG.US,D,20240813,000000,10.49,10.62,10.42,10.59,270473,0
+HCSG.US,D,20240814,000000,10.61,10.635,10.405,10.45,228872,0
+HCSG.US,D,20240815,000000,10.69,10.78,10.6,10.62,278530,0
+HCSG.US,D,20240816,000000,10.63,10.845,10.63,10.67,340972,0
+HCSG.US,D,20240819,000000,10.69,10.7568,10.65,10.74,253447,0
+HCSG.US,D,20240820,000000,10.73,10.75,10.5548,10.59,275955,0
+HCSG.US,D,20240821,000000,10.64,10.755,10.57,10.69,286392,0
+HCSG.US,D,20240822,000000,10.67,10.71,10.505,10.55,234413,0
+HCSG.US,D,20240823,000000,10.61,11.03,10.61,10.91,317665,0
+HCSG.US,D,20240826,000000,10.99,11.21,10.982,11.1,292771,0
+HCSG.US,D,20240827,000000,11.06,11.06,10.76,10.89,224731,0
+HCSG.US,D,20240828,000000,10.84,10.96,10.72,10.81,219022,0
+HCSG.US,D,20240829,000000,10.95,10.95,10.78,10.86,224032,0
+HCSG.US,D,20240830,000000,10.86,10.9,10.725,10.89,217404,0
+HCSG.US,D,20240903,000000,10.77,10.91,10.77,10.8,246916,0
+HCSG.US,D,20240904,000000,10.78,10.915,10.68,10.78,282451,0
+HCSG.US,D,20240905,000000,10.84,10.84,10.72,10.77,161947,0
+HCSG.US,D,20240906,000000,10.76,10.78,10.41,10.49,251203,0
+HCSG.US,D,20240909,000000,10.46,10.575,10.18,10.51,365509,0
+HCSG.US,D,20240910,000000,10.54,10.865,10.525,10.76,356320,0
+HCSG.US,D,20240911,000000,10.68,10.68,10.35,10.59,213066,0
+HCSG.US,D,20240912,000000,10.59,10.73,10.52,10.61,308657,0
+HCSG.US,D,20240913,000000,10.77,11.14,10.645,11.14,331688,0
+HCSG.US,D,20240916,000000,11.22,11.28,11.07,11.26,386312,0
+HCSG.US,D,20240917,000000,11.41,11.71,11.36,11.53,399647,0
+HCSG.US,D,20240918,000000,11.51,11.94,11.42,11.66,489707,0
+HCSG.US,D,20240919,000000,11.96,11.96,11.41,11.81,477698,0
+HCSG.US,D,20240920,000000,11.7,11.77,11.29,11.35,1689374,0
+HCSG.US,D,20240923,000000,11.4,11.4,10.945,10.95,298143,0
+HCSG.US,D,20240924,000000,11,11.27,10.97,11.14,322581,0
+HCSG.US,D,20240925,000000,11.13,11.15,10.99,11.07,350200,0
+HCSG.US,D,20240926,000000,11.23,11.32,11.04,11.05,309723,0
+HCSG.US,D,20240927,000000,11.18,11.22,10.955,11.04,327218,0
+HCSG.US,D,20240930,000000,11.01,11.2,10.96,11.17,351745,0
+HCSG.US,D,20241001,000000,11.19,11.19,10.39,10.42,523707,0
+HCSG.US,D,20241002,000000,10.36,10.51,10.11,10.22,643772,0
+HCSG.US,D,20241003,000000,10.14,10.165,9.7,9.71,469721,0
+HCSG.US,D,20241004,000000,9.83,10.11,9.83,10.05,408715,0
+HCSG.US,D,20241007,000000,9.99,9.99,9.765,9.88,387209,0
+HCSG.US,D,20241008,000000,9.91,10.03,9.84,10.03,486479,0
+HCSG.US,D,20241009,000000,9.98,10.25,9.98,10.12,258796,0
+HCSG.US,D,20241010,000000,10.02,10.02,9.86,10,327656,0
+HCSG.US,D,20241011,000000,9.99,10.18,9.98,10.18,254812,0
+HCSG.US,D,20241014,000000,10.17,10.46,10.1224,10.45,320297,0
+HCSG.US,D,20241015,000000,10.45,10.79,10.45,10.74,340353,0
+HCSG.US,D,20241016,000000,10.78,10.85,10.63,10.74,278790,0
+HCSG.US,D,20241017,000000,10.74,10.91,10.54,10.74,315174,0
+HCSG.US,D,20241018,000000,10.73,10.802,10.605,10.62,212809,0
+HCSG.US,D,20241021,000000,10.58,10.6407,10.44,10.45,259666,0
+HCSG.US,D,20241022,000000,10.4,10.45,10.25,10.29,311637,0
+HCSG.US,D,20241023,000000,9.95,10.58,9.79,10.58,400012,0
+HCSG.US,D,20241024,000000,10.12,10.84,10.05,10.7,632091,0
+HCSG.US,D,20241025,000000,10.71,10.995,10.68,10.74,672675,0
+HCSG.US,D,20241028,000000,10.87,11.03,10.77,10.95,364753,0
+HCSG.US,D,20241029,000000,10.86,11.05,10.83,11.02,392538,0
+HCSG.US,D,20241030,000000,11,11.28,10.97,11.05,345104,0
+HCSG.US,D,20241031,000000,11.09,11.105,10.915,10.97,629000,0
+HCSG.US,D,20241101,000000,11.01,11.19,11.01,11.15,323118,0
+HCSG.US,D,20241104,000000,11.15,11.23,11.05,11.17,327713,0
+HCSG.US,D,20241105,000000,11.13,11.43,11.13,11.39,320057,0
+HCSG.US,D,20241106,000000,12.08,12.28,11.84,11.88,539809,0
+HCSG.US,D,20241107,000000,11.89,12.09,11.75,11.75,350772,0
+HCSG.US,D,20241108,000000,11.74,11.93,11.7,11.87,292100,0
+HCSG.US,D,20241111,000000,12.02,12.245,11.97,12.21,314214,0
+HCSG.US,D,20241112,000000,12.11,12.47,12.11,12.44,457004,0
+HCSG.US,D,20241113,000000,12.52,12.67,12.12,12.19,426990,0
+HCSG.US,D,20241114,000000,12.29,12.335,11.9,11.93,314614,0
+HCSG.US,D,20241115,000000,12,12,11.53,11.54,405265,0
+HCSG.US,D,20241118,000000,11.55,11.555,11.18,11.23,283397,0
+HCSG.US,D,20241119,000000,11.08,11.385,11.08,11.36,350355,0
+HCSG.US,D,20241120,000000,11.3,11.48,11.2,11.39,245100,0
+HCSG.US,D,20241121,000000,11.43,11.72,11.38,11.52,344468,0
+HCSG.US,D,20241122,000000,11.54,11.8,11.51,11.68,338999,0
+HCSG.US,D,20241125,000000,11.82,12.13,11.82,11.93,527883,0
+HCSG.US,D,20241126,000000,11.86,12.14,11.785,12.13,496651,0
+HCSG.US,D,20241127,000000,12.19,12.58,12.18,12.38,688927,0
+HCSG.US,D,20241129,000000,12.52,12.54,12.01,12.34,355665,0
+HCSG.US,D,20241202,000000,12.36,12.49,12.083536,12.46,449970,0
+HCSG.US,D,20241203,000000,12.41,12.62,12.34,12.53,392897,0
+HCSG.US,D,20241204,000000,12.53,12.75,12.39,12.62,401208,0
+HCSG.US,D,20241205,000000,12.58,12.65,12.31,12.35,265127,0
+HCSG.US,D,20241206,000000,12.4,12.44,12.275,12.42,205384,0
+HCSG.US,D,20241209,000000,12.34,12.65,12.34,12.57,356909,0
+HCSG.US,D,20241210,000000,12.57,12.99,12.4,12.9,298252,0
+HCSG.US,D,20241211,000000,12.97,12.97,12.55,12.75,427276,0
+HCSG.US,D,20241212,000000,12.71,12.9,12.61,12.89,370754,0
+HCSG.US,D,20241213,000000,12.84,12.9,12.43,12.54,368373,0
+HCSG.US,D,20241216,000000,12.38,12.56,12.095,12.37,508863,0
+HCSG.US,D,20241217,000000,12.32,12.465,11.76,11.8,438953,0
+HCSG.US,D,20241218,000000,11.9,12.19,11.415,11.6,649872,0
+HCSG.US,D,20241219,000000,11.73,11.975,11.44,11.44,443029,0
+HCSG.US,D,20241220,000000,11.3,11.6,11.23,11.3,1579219,0
+HCSG.US,D,20241223,000000,11.31,11.49,11.0315,11.12,405439,0
+HCSG.US,D,20241224,000000,11.14,11.51,11.11,11.51,212851,0
+HCSG.US,D,20241226,000000,11.41,11.705,11.34,11.67,373479,0
+HCSG.US,D,20241227,000000,11.57,11.73,11.33,11.52,328526,0
+HCSG.US,D,20241230,000000,11.39,11.59,11.19,11.52,231744,0
+HCSG.US,D,20241231,000000,11.58,11.79,11.57,11.615,419830,0
+HCSG.US,D,20250102,000000,11.71,11.87,11.38,11.46,342748,0
+HCSG.US,D,20250103,000000,11.5,11.79,11.355,11.76,458484,0
+HCSG.US,D,20250106,000000,11.72,11.9,11.62,11.67,438764,0
+HCSG.US,D,20250107,000000,11.74,11.84,11.44,11.625,337027,0
+HCSG.US,D,20250108,000000,11.51,11.82,11.315,11.815,336058,0
+HCSG.US,D,20250110,000000,11.53,11.615,11.26,11.47,494232,0
+HCSG.US,D,20250113,000000,11.43,11.69,11.355,11.56,396788,0
+HCSG.US,D,20250114,000000,11.6,11.72,11.46,11.68,239174,0
+HCSG.US,D,20250115,000000,11.91,11.91,11.7,11.74,279749,0
+HCSG.US,D,20250116,000000,11.74,11.95,11.64,11.92,321094,0
+HCSG.US,D,20250117,000000,12.07,12.07,11.63,11.7,291831,0
+HCSG.US,D,20250121,000000,11.8,11.88,11.682,11.82,428873,0
+HCSG.US,D,20250122,000000,11.73,11.77,11.41,11.43,261974,0
+HCSG.US,D,20250123,000000,11.41,11.64,11.305,11.43,396139,0
+HCSG.US,D,20250124,000000,11.52,11.74,11.26,11.29,476311,0
+HCSG.US,D,20250127,000000,11.32,11.485,11.17,11.25,416417,0
+HCSG.US,D,20250128,000000,11.25,11.535,11.23,11.32,487345,0
+HCSG.US,D,20250129,000000,11.27,11.42,11.2,11.36,448063,0
+HCSG.US,D,20250130,000000,11.48,11.5399,11.1201,11.19,208520,0
+HCSG.US,D,20250131,000000,11.15,11.29,10.9905,11.09,370821,0
+HCSG.US,D,20250203,000000,10.89,11.24,10.83,11.03,486988,0
+HCSG.US,D,20250204,000000,11.04,11.17,10.87,11.04,519198,0
+HCSG.US,D,20250205,000000,11.13,11.21,11.02,11.045,362001,0
+HCSG.US,D,20250206,000000,11.09,11.18,10.87,10.94,441147,0
+HCSG.US,D,20250207,000000,10.9,11.2,10.69,10.78,434383,0
+HCSG.US,D,20250210,000000,10.78,10.85,10.68,10.7,345434,0
+HCSG.US,D,20250211,000000,10.63,10.93,10.61,10.905,594239,0
+HCSG.US,D,20250212,000000,10.02,10.935,10.0001,10.71,887635,0
+HCSG.US,D,20250213,000000,10.84,11.36,10.8,11.31,741233,0
+HCSG.US,D,20250214,000000,11.31,11.425,10.84,10.84,609817,0
+HCSG.US,D,20250218,000000,10.79,10.815,10.4002,10.6,713099,0
+HCSG.US,D,20250219,000000,10.49,10.86,10.464,10.67,956800,0
+HCSG.US,D,20250220,000000,10.55,10.885,10.55,10.78,368540,0
+HCSG.US,D,20250221,000000,10.87,10.931,10.53,10.55,584544,0
+HCSG.US,D,20250224,000000,10.59,10.67,10.42,10.47,578202,0
+HCSG.US,D,20250225,000000,10.5,10.6,10.4,10.43,461949,0
+HCSG.US,D,20250226,000000,10.35,10.54,10.22,10.48,427240,0
+HCSG.US,D,20250227,000000,10.4,10.6,10.34,10.55,332654,0
+HCSG.US,D,20250228,000000,10.57,10.59,10.415,10.5,438117,0
+HCSG.US,D,20250303,000000,10.52,10.66,10.43,10.45,472249,0
+HCSG.US,D,20250304,000000,10.39,10.56,10.17,10.34,570177,0
+HCSG.US,D,20250305,000000,10.37,10.61,10.31,10.44,474216,0
+HCSG.US,D,20250306,000000,10.37,10.61,10.22,10.55,365395,0
+HCSG.US,D,20250307,000000,10.51,10.8,10.4303,10.69,602683,0
+HCSG.US,D,20250310,000000,10.64,10.81,10.35,10.76,718058,0
+HCSG.US,D,20250311,000000,10.81,11.165,10.74,11.03,595759,0
+HCSG.US,D,20250312,000000,11.04,11.04,10.44,10.82,604942,0
+HCSG.US,D,20250313,000000,10.82,10.875,10.66,10.67,525205,0
+HCSG.US,D,20250314,000000,10.65,10.935,10.54,10.92,538518,0
+HCSG.US,D,20250317,000000,10.97,11.195,10.9,11,396845,0
+HCSG.US,D,20250318,000000,10.94,11.01,10.83,10.88,513404,0
+HCSG.US,D,20250319,000000,10.9,10.965,10.73,10.93,326738,0
+HCSG.US,D,20250320,000000,10.83,10.91,10.52,10.55,414621,0
+HCSG.US,D,20250321,000000,10.43,10.43,10.17,10.42,885824,0
+HCSG.US,D,20250324,000000,10.5,10.54,10.115,10.3,413118,0
+HCSG.US,D,20250325,000000,10.32,10.41,10.255,10.36,522496,0
+HCSG.US,D,20250326,000000,10.45,10.4575,10.3121,10.44,339578,0
+HCSG.US,D,20250327,000000,10.45,10.76,10.42,10.74,398591,0
+HCSG.US,D,20250328,000000,10.72,10.72,10.305,10.35,494250,0
+HCSG.US,D,20250331,000000,10.3,10.31,10.06,10.08,580237,0
+HCSG.US,D,20250401,000000,10.04,10.22,9.97,10.07,371098,0
+HCSG.US,D,20250402,000000,9.99,10.24,9.975,10.22,383583,0
+HCSG.US,D,20250403,000000,10.01,10.19,9.89,10.13,489929,0
+HCSG.US,D,20250404,000000,9.9,10.13,9.825,10.07,655956,0
+HCSG.US,D,20250407,000000,9.86,10.19,9.64,9.9,664141,0
+HCSG.US,D,20250408,000000,10.07,10.07,9.5,9.64,498955,0
+HCSG.US,D,20250409,000000,9.57,10.33,9.57,10.05,568017,0
+HCSG.US,D,20250410,000000,9.91,9.92,9.6,9.78,452369,0
+HCSG.US,D,20250411,000000,9.9,9.9,9.52,9.77,489406,0
+HCSG.US,D,20250414,000000,9.87,9.87,9.63,9.79,361888,0
+HCSG.US,D,20250415,000000,9.72,9.82,9.5425,9.65,359915,0
+HCSG.US,D,20250416,000000,9.63,9.71,9.485,9.55,391448,0
+HCSG.US,D,20250417,000000,9.51,9.67,9.41,9.52,442932,0
+HCSG.US,D,20250421,000000,9.45,9.53,9.125,9.37,563729,0
+HCSG.US,D,20250422,000000,9.42,9.505,9.31,9.41,742317,0
+HCSG.US,D,20250423,000000,11.1,12.2,10.86,12.19,3007375,0
+HCSG.US,D,20250424,000000,12.56,13.56,12.035,13.52,2133564,0
+HCSG.US,D,20250425,000000,13.45,13.685,13.22,13.67,1142990,0
+HCSG.US,D,20250428,000000,13.71,13.8993,13.48,13.79,876416,0
+HCSG.US,D,20250429,000000,13.79,14.17,13.665,14.03,740327,0
+HCSG.US,D,20250430,000000,13.92,14.295,13.62,14.21,933673,0
+HCSG.US,D,20250501,000000,14.17,14.53,14,14.52,963304,0
+HCSG.US,D,20250502,000000,14.32,14.8,14.32,14.78,889281,0
+HCSG.US,D,20250505,000000,14.375,14.79,14.13,14.57,722697,0
+HCSG.US,D,20250506,000000,14.48,14.71,14.28,14.39,812205,0
+HCSG.US,D,20250507,000000,14.47,14.67,14.21,14.32,866588,0
+HCSG.US,D,20250508,000000,14.44,14.67,14.33,14.35,894553,0
+HCSG.US,D,20250509,000000,14.34,14.46,14.21,14.27,799951,0
+HCSG.US,D,20250512,000000,14.7,14.8999,14.375,14.49,749552,0
+HCSG.US,D,20250513,000000,14.61,14.74,14.412,14.52,511007,0
+HCSG.US,D,20250514,000000,14.5,14.5,14.22,14.29,736531,0
+HCSG.US,D,20250515,000000,14.1,14.485,14.1,14.46,520640,0
+HCSG.US,D,20250516,000000,14.46,14.8292,14.27,14.8,544220,0
+HCSG.US,D,20250519,000000,14.73,14.74,14.56,14.67,550426,0
+HCSG.US,D,20250520,000000,14.71,14.83,14.6,14.78,369863,0
+HCSG.US,D,20250521,000000,14.58,14.665,14.39,14.5,474992,0
+HCSG.US,D,20250522,000000,14.5,14.53,14.17,14.28,410938,0
+HCSG.US,D,20250523,000000,14.28,14.8399,14.118,14.2,560413,0
+HCSG.US,D,20250527,000000,14.4,14.58,14.22,14.26,597650,0
+HCSG.US,D,20250528,000000,14.19,14.34,13.995,14.01,566277,0
+HCSG.US,D,20250529,000000,14.06,14.18,13.99,14.16,525918,0
+HCSG.US,D,20250530,000000,14.06,14.21,14.01,14.1,638513,0
+HCSG.US,D,20250602,000000,14.02,14.105,13.8,13.99,546416,0
+HCSG.US,D,20250603,000000,13.96,14.185,13.9114,14.12,468449,0
+HCSG.US,D,20250604,000000,14.07,14.43,13.935,14.25,830740,0
+HCSG.US,D,20250605,000000,14.21,14.275,14.03,14.15,707360,0
+HCSG.US,D,20250606,000000,14.32,14.5,14.12,14.44,689436,0
+HCSG.US,D,20250609,000000,14.5,14.655,14.37,14.63,547721,0
+HCSG.US,D,20250610,000000,14.7,14.8,14.545,14.58,458547,0
+HCSG.US,D,20250611,000000,14.6,14.82,14.5,14.78,792135,0
+HCSG.US,D,20250612,000000,14.7,14.88,14.595,14.82,664683,0
+HCSG.US,D,20250613,000000,14.61,14.74,14.45,14.65,700142,0
+HCSG.US,D,20250616,000000,14.73,15.3425,14.73,14.91,1084246,0
+HCSG.US,D,20250617,000000,14.76,14.805,14.48,14.5,610151,0
+HCSG.US,D,20250618,000000,14.52,14.72,14.36,14.44,564533,0
+HCSG.US,D,20250620,000000,14.57,14.635,14.235,14.36,1856523,0
+HCSG.US,D,20250623,000000,14.3,14.39,14.09,14.3,432360,0
+HCSG.US,D,20250624,000000,14.38,14.53,14.24,14.52,501218,0
+HCSG.US,D,20250625,000000,14.5,14.74,14.43,14.71,530808,0
+HCSG.US,D,20250626,000000,14.87,14.9198,14.71,14.9,442490,0
+HCSG.US,D,20250627,000000,14.9,14.94,14.6725,14.93,1654289,0
+HCSG.US,D,20250630,000000,14.92,15.075,14.795,15.03,846297,0
+HCSG.US,D,20250701,000000,15.02,15.73,14.985,15.53,788454,0
+HCSG.US,D,20250702,000000,15.48,15.575,14.89,14.935,685910,0
+HCSG.US,D,20250703,000000,14.95,15.15,14.76,15.14,293162,0
+HCSG.US,D,20250707,000000,15.1,15.19,14.73,14.77,452963,0
+HCSG.US,D,20250708,000000,14.86,15.06,14.655,14.685,461543,0
+HCSG.US,D,20250709,000000,14.89,14.89,14.45,14.66,512239,0
+HCSG.US,D,20250710,000000,14.6,14.745,12.75,13.82,1970764,0
+HCSG.US,D,20250711,000000,13.82,13.87,13.365,13.53,690675,0
+HCSG.US,D,20250714,000000,13.53,13.56,13.195,13.36,1048020,0
+HCSG.US,D,20250715,000000,13.44,13.455,12.96,13.12,874088,0
+HCSG.US,D,20250716,000000,13.13,13.21,12.97,13.2,574935,0
+HCSG.US,D,20250717,000000,13.14,13.25,12.95,12.99,674331,0
+HCSG.US,D,20250718,000000,13.13,13.13,12.66,12.69,627847,0
+HCSG.US,D,20250721,000000,12.79,12.88,12.665,12.74,678236,0
+HCSG.US,D,20250722,000000,12.73,13.07,12.67,13.05,1270065,0
+HCSG.US,D,20250723,000000,13.64,15.38,13.465,14.63,2626494,0
+HCSG.US,D,20250724,000000,14.61,14.61,13.54,13.64,1388344,0
+HCSG.US,D,20250725,000000,13.62,13.665,13.125,13.25,950040,0
+HCSG.US,D,20250728,000000,13.2,13.355,13.07,13.25,921608,0
+HCSG.US,D,20250729,000000,13.7,13.7,13.26,13.27,837647,0
+HCSG.US,D,20250730,000000,13.37,13.56,13.17,13.38,916170,0
+HCSG.US,D,20250731,000000,13.24,13.305,12.97,13.01,794216,0
+HCSG.US,D,20250801,000000,12.94,13.1,12.84,13.07,924999,0
+HCSG.US,D,20250804,000000,13.07,13.86,13.06,13.84,1048889,0
+HCSG.US,D,20250805,000000,13.88,14.16,13.645,13.97,1809127,0
+HCSG.US,D,20250806,000000,13.95,14.03,13.81,13.99,822701,0
+HCSG.US,D,20250807,000000,14.07,14.11,13.691,13.73,838924,0
+HCSG.US,D,20250808,000000,13.78,14.4,13.75,14.39,886206,0
+HCSG.US,D,20250811,000000,14.45,14.61,14.2,14.47,1044311,0
+HCSG.US,D,20250812,000000,14.59,14.86,14.415,14.84,853912,0
+HCSG.US,D,20250813,000000,14.85,15.31,14.69,15.27,1169832,0
+HCSG.US,D,20250814,000000,15.1,15.33,14.82,15.09,1053502,0
+HCSG.US,D,20250815,000000,15.14,15.195,14.92,15.02,852998,0
+HCSG.US,D,20250818,000000,15.07,15.355,15.035,15.31,575765,0
+HCSG.US,D,20250819,000000,15.31,15.8,15.31,15.39,709074,0
+HCSG.US,D,20250820,000000,15.39,15.57,15.11,15.23,572050,0
+HCSG.US,D,20250821,000000,15.14,15.43,15.14,15.215,497540,0
+HCSG.US,D,20250822,000000,15.35,15.8,15.329,15.775,645574,0
+HCSG.US,D,20250825,000000,15.74,15.89,15.425,15.49,583431,0
+HCSG.US,D,20250826,000000,15.48,15.78,15.33,15.47,741898,0
+HCSG.US,D,20250827,000000,15.39,15.605,15.28,15.58,541564,0
+HCSG.US,D,20250828,000000,15.59,15.69,15.4,15.67,527979,0
+HCSG.US,D,20250829,000000,15.7,15.835,15.54,15.61,455376,0
+HCSG.US,D,20250902,000000,15.4,15.93,15.3618,15.84,619610,0
+HCSG.US,D,20250903,000000,15.75,15.89,15.68,15.78,708826,0
+HCSG.US,D,20250904,000000,15.78,15.79,15.445,15.75,706347,0
+HCSG.US,D,20250905,000000,15.83,15.95,15.68,15.83,646461,0
+HCSG.US,D,20250908,000000,15.88,16.18,15.8196,15.91,732702,0
+HCSG.US,D,20250909,000000,15.85,16.12,15.72,16.11,673146,0
+HCSG.US,D,20250910,000000,16.06,16.18,15.795,15.815,781339,0
+HCSG.US,D,20250911,000000,15.82,16.59,15.82,16.54,759861,0
+HCSG.US,D,20250912,000000,16.4,16.45,16,16.02,646166,0
+HCSG.US,D,20250915,000000,16.02,16.0801,15.41,15.97,713705,0
+HCSG.US,D,20250916,000000,15.97,15.97,15.51,15.62,558513,0
+HCSG.US,D,20250917,000000,15.69,15.93,15.52,15.56,488289,0
+HCSG.US,D,20250918,000000,15.62,16.07,15.595,15.99,468358,0
+HCSG.US,D,20250919,000000,15.98,16.08,15.715,15.83,1311441,0
+HCSG.US,D,20250922,000000,15.82,16.21,15.7,16.14,749165,0
+HCSG.US,D,20250923,000000,16.12,16.235,15.8,16.03,659506,0
+HCSG.US,D,20250924,000000,16.08,16.595,15.92,16.58,877150,0
+HCSG.US,D,20250925,000000,16.43,16.53,16.19,16.36,892669,0
+HCSG.US,D,20250926,000000,16.35,16.79,16.04,16.36,857728,0
+HCSG.US,D,20250929,000000,16.36,16.51,16.15,16.49,1020780,0
+HCSG.US,D,20250930,000000,16.46,16.87,16.46,16.83,1399036,0
+HCSG.US,D,20251001,000000,16.67,16.91,16.23,16.25,843390,0
+HCSG.US,D,20251002,000000,16.16,16.63,16.1558,16.54,781368,0
+HCSG.US,D,20251003,000000,16.62,16.7,16.255,16.3,525461,0
+HCSG.US,D,20251006,000000,16.3,16.5,16.14,16.2,505558,0
+HCSG.US,D,20251007,000000,16.25,16.34,15.82,15.92,453211,0
+HCSG.US,D,20251008,000000,16.05,16.13,15.94,16,402902,0
+HCSG.US,D,20251009,000000,15.99,16.06,15.705,15.76,349300,0
+HCSG.US,D,20251010,000000,15.76,15.9475,15.13,15.18,541723,0
+HCSG.US,D,20251013,000000,15.37,15.68,15.36,15.64,480698,0
+HCSG.US,D,20251014,000000,15.52,16.15,15.495,16.14,365630,0
+HCSG.US,D,20251015,000000,16.47,16.55,16.19,16.47,447694,0
+HCSG.US,D,20251016,000000,16.47,16.65,16.17,16.42,661707,0
+HCSG.US,D,20251017,000000,16.32,16.465,16.085,16.35,720646,0
+HCSG.US,D,20251020,000000,16.47,16.585,16.27,16.45,370688,0
+HCSG.US,D,20251021,000000,16.43,16.645,16.4,16.57,497659,0
+HCSG.US,D,20251022,000000,18.46,19.9999,18.14,18.85,1876392,0
+HCSG.US,D,20251023,000000,18.86,19.77,18.43,18.61,1394376,0
+HCSG.US,D,20251024,000000,18.61,18.94,18.33,18.49,738373,0
+HCSG.US,D,20251027,000000,18.54,19.12,18.41,18.94,960205,0
+HCSG.US,D,20251028,000000,18.93,19.25,18.75,19.23,1239705,0
+HCSG.US,D,20251029,000000,19.23,19.46,18.54,18.81,957408,0
+HCSG.US,D,20251030,000000,18.74,18.75,17.995,18.31,1097615,0
+HCSG.US,D,20251031,000000,18.22,18.46,17.73,17.87,804929,0
+HCSG.US,D,20251103,000000,17.87,17.93,17.56,17.88,789669,0
+HCSG.US,D,20251104,000000,17.84,18.2,17.66,18.03,627045,0
+HCSG.US,D,20251105,000000,18.09,18.34,17.835,17.99,859162,0
+HCSG.US,D,20251106,000000,17.91,17.91,17.44,17.48,659507,0
+HCSG.US,D,20251107,000000,17.51,17.71,17.14,17.26,590255,0
+HCSG.US,D,20251110,000000,17.38,17.665,17.215,17.59,583081,0
+HCSG.US,D,20251111,000000,17.6,17.825,17.37,17.74,337676,0
+HCSG.US,D,20251112,000000,17.74,18.14,17.59,17.7,447946,0
+HCSG.US,D,20251113,000000,17.35,17.6,17.19,17.335,397343,0
+HCSG.US,D,20251114,000000,17.23,17.48,17.16,17.35,342477,0
+HCSG.US,D,20251117,000000,17.34,17.44,16.97,17.02,394402,0
+HCSG.US,D,20251118,000000,17.01,17.22,16.905,17.19,350116,0
+HCSG.US,D,20251119,000000,17.24,17.48,17.03,17.25,422490,0
+HCSG.US,D,20251120,000000,17.46,17.6,17.27,17.32,535173,0
+HCSG.US,D,20251121,000000,17.32,18.235,17.26,17.97,662794,0
+HCSG.US,D,20251124,000000,17.97,18.7,17.615,18.6,1003324,0
+HCSG.US,D,20251125,000000,18.66,19.15,18.615,18.86,647994,0
+HCSG.US,D,20251126,000000,18.91,19.2199,18.865,18.95,934718,0
+HCSG.US,D,20251128,000000,18.84,18.895,18.64,18.78,236240,0
+HCSG.US,D,20251201,000000,18.56,19.065,18.4501,18.84,493905,0
+HCSG.US,D,20251202,000000,18.88,19.05,18.645,18.84,669306,0
+HCSG.US,D,20251203,000000,18.81,19.015,18.71,18.81,427370,0
+HCSG.US,D,20251204,000000,18.77,18.91,18.69,18.79,513884,0
+HCSG.US,D,20251205,000000,18.83,19,18.55,18.88,619297,0
+HCSG.US,D,20251208,000000,18.88,18.88,17.96,18.06,737193,0
+HCSG.US,D,20251209,000000,18.09,18.48,18.0301,18.41,594334,0
+HCSG.US,D,20251210,000000,18.37,18.75,18.31,18.71,661715,0
+HCSG.US,D,20251211,000000,18.73,19.47,18.605,19.41,941415,0
+HCSG.US,D,20251212,000000,19.46,19.57,19.095,19.37,981022,0
+HCSG.US,D,20251215,000000,19.38,19.59,19.01,19.36,800629,0
+HCSG.US,D,20251216,000000,19.43,19.69,18.845,19.09,867135,0
+HCSG.US,D,20251217,000000,19.07,19.36,18.95,19.14,663358,0
+HCSG.US,D,20251218,000000,19.35,19.4928,19.08,19.17,633745,0
+HCSG.US,D,20251219,000000,19.06,19.58,19.01,19.54,3796758,0
+HCSG.US,D,20251222,000000,19.51,20.26,19.51,19.68,1461605,0
+HCSG.US,D,20251223,000000,19.65,19.87,19.26,19.58,623619,0
+HCSG.US,D,20251224,000000,19.61,19.98,19.55,19.64,350873,0
+HCSG.US,D,20251226,000000,19.64,19.65,19.45,19.63,386849,0
+HCSG.US,D,20251229,000000,19.57,19.875,19.29,19.87,562422,0
+HCSG.US,D,20251230,000000,19.87,19.87,19.63,19.79,406161,0
+HCSG.US,D,20251231,000000,19.8,19.88,19.11,19.12,568918,0
+HCSG.US,D,20260102,000000,19.14,19.35,16.78,17.35,2400303,0
+HCSG.US,D,20260105,000000,17.27,18.3,17.26,18.065,782384,0
+HCSG.US,D,20260106,000000,17.95,18.89,17.8501,18.87,1003553,0
+HCSG.US,D,20260107,000000,18.87,19.455,18.69,19.2,666990,0
+HCSG.US,D,20260108,000000,19.06,19.415,18.815,19.12,605359,0
+HCSG.US,D,20260109,000000,19.09,19.36,18.91,19.31,550326,0
+HCSG.US,D,20260112,000000,19.21,19.59,19.0919,19.43,463652,0
+HCSG.US,D,20260113,000000,19.44,19.57,19.11,19.28,351263,0
+HCSG.US,D,20260114,000000,19.18,19.26,18.675,18.79,481863,0
+HCSG.US,D,20260115,000000,18.79,19.38,18.62,19.32,506765,0
+HCSG.US,D,20260116,000000,19.22,19.43,19.07,19.09,475716,0
+HCSG.US,D,20260120,000000,18.93,19.33,18.745,18.83,530380,0
+HCSG.US,D,20260121,000000,18.9,19.035,18.65,19,467924,0
+HCSG.US,D,20260122,000000,19.05,19.28,18.9,19.01,466848,0
+HCSG.US,D,20260123,000000,18.89,19.19,18.8,18.91,435425,0
+HCSG.US,D,20260126,000000,18.88,19.14,18.81,19.09,540892,0
+HCSG.US,D,20260127,000000,19.02,19.04,18.5001,18.64,357187,0
+HCSG.US,D,20260128,000000,18.74,18.84,18.49,18.55,393642,0
+HCSG.US,D,20260129,000000,18.59,18.955,18.47,18.62,562909,0
+HCSG.US,D,20260130,000000,18.43,19.07,18.268,18.82,1122125,0
+HCSG.US,D,20260202,000000,18.77,19.4,18.62,19.23,604343,0
+HCSG.US,D,20260203,000000,19.2,19.3,18.89,19.24,714300,0
+HCSG.US,D,20260204,000000,19.27,19.51,19.05,19.3,500413,0
+HCSG.US,D,20260205,000000,19.32,19.635,19.22,19.48,608377,0
+HCSG.US,D,20260206,000000,19.56,19.815,19.3096,19.4,785552,0
+HCSG.US,D,20260209,000000,19.26,19.61,18.89,18.96,385728,0
+HCSG.US,D,20260210,000000,18.93,19.4,18.93,19.24,451658,0
+HCSG.US,D,20260211,000000,20.49,22.49,20.04,22.28,3364069,0
+HCSG.US,D,20260212,000000,22.69,22.98,21.01,21.34,1690413,0
+HCSG.US,D,20260213,000000,21.33,21.605,20.92,21.59,695466,0
+HCSG.US,D,20260217,000000,21.43,21.6,20.45,20.93,1296740,0
+HCSG.US,D,20260218,000000,20.84,21.43,19.87,20.285,1117889,0
diff --git a/daily/us/nasdaq stocks/1/hnna.us.txt b/daily/us/nasdaq stocks/1/hnna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3bad3b9dc412bc1bbc16328cb40b4c1932a3f2e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hnna.us.txt	
@@ -0,0 +1,2955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNNA.US,D,20140429,000000,6.33436,6.33436,6.21871,6.21871,11583.296354191,0
+HNNA.US,D,20140430,000000,6.21353,6.2141,6.21353,6.2141,1004.20547255,0
+HNNA.US,D,20140501,000000,6.21353,6.21353,6.09452,6.09452,1610.0656797687,0
+HNNA.US,D,20140502,000000,6.0952,6.0952,6.03823,6.0952,10513.395196521,0
+HNNA.US,D,20140505,000000,6.07064,6.07064,5.97063,5.97063,1054.2593278796,0
+HNNA.US,D,20140506,000000,5.97063,6.21871,5.97063,6.0952,52501.280297482,0
+HNNA.US,D,20140507,000000,5.48836,6.46891,5.27365,6.0952,34164.884628406,0
+HNNA.US,D,20140508,000000,6.29543,6.29543,6.29543,6.29543,276.33899296547,0
+HNNA.US,D,20140509,000000,6.21871,6.21871,6.21871,6.21871,1914.559966357,0
+HNNA.US,D,20140513,000000,6.21871,6.21871,6.21871,6.21871,17141.359873081,0
+HNNA.US,D,20140514,000000,6.0952,6.0952,6.02058,6.02058,9661.4368672646,0
+HNNA.US,D,20140515,000000,6.0952,6.34453,6.05004,6.0952,94640.369753085,0
+HNNA.US,D,20140516,000000,6.11054,6.3404,5.89055,6.11581,54380.385449648,0
+HNNA.US,D,20140519,000000,6.16511,6.36467,6.16511,6.36467,27356.517514929,0
+HNNA.US,D,20140520,000000,6.32554,6.3404,6.31527,6.31527,1712.2589677332,0
+HNNA.US,D,20140522,000000,6.31527,6.49058,6.31527,6.49058,11982.684408174,0
+HNNA.US,D,20140523,000000,6.49058,6.73828,6.45615,6.73828,13624.033747525,0
+HNNA.US,D,20140527,000000,6.87493,6.98896,6.82956,6.94791,12727.235506202,0
+HNNA.US,D,20140528,000000,6.96345,7.36391,6.96345,7.36391,8472.6578031867,0
+HNNA.US,D,20140529,000000,7.36391,7.36391,7.23828,7.2939,5662.3423841605,0
+HNNA.US,D,20140530,000000,7.4483,7.48896,7.36391,7.48896,6232.7477771874,0
+HNNA.US,D,20140602,000000,7.48896,7.73666,7.48896,7.61248,25401.288791118,0
+HNNA.US,D,20140603,000000,7.48896,7.61248,7.28862,7.48896,8984.6670316623,0
+HNNA.US,D,20140604,000000,7.52837,7.61248,7.48896,7.61248,6490.3165744042,0
+HNNA.US,D,20140605,000000,7.24326,7.61248,7.24326,7.52061,16146.539498406,0
+HNNA.US,D,20140606,000000,7.53883,7.61248,7.53883,7.61248,7024.2243645866,0
+HNNA.US,D,20140609,000000,7.56308,7.68794,7.56308,7.68794,14878.508496722,0
+HNNA.US,D,20140610,000000,7.68794,7.73666,7.48896,7.68794,15224.714329419,0
+HNNA.US,D,20140611,000000,7.73666,7.86247,7.73666,7.83859,8601.9635961215,0
+HNNA.US,D,20140612,000000,7.83859,8.48254,7.76831,8.47026,8493.5135762407,0
+HNNA.US,D,20140613,000000,7.54342,8.38128,7.23828,8.21336,15347.763390437,0
+HNNA.US,D,20140616,000000,8.45962,8.45962,8.13156,8.13156,8832.4198883682,0
+HNNA.US,D,20140617,000000,8.16128,8.16128,7.56308,7.98686,16465.632826131,0
+HNNA.US,D,20140618,000000,8.23216,8.23216,7.57344,7.85825,8916.8857692369,0
+HNNA.US,D,20140619,000000,7.87236,7.87236,7.59186,7.82316,26326.242326061,0
+HNNA.US,D,20140620,000000,7.82708,7.93775,6.44933,6.44933,60183.504301923,0
+HNNA.US,D,20140623,000000,7.32383,7.32383,6.68947,7.22793,32026.12510172,0
+HNNA.US,D,20140624,000000,7.02913,7.17825,7.02396,7.10365,7724.9783392009,0
+HNNA.US,D,20140625,000000,7.01379,7.25891,6.98896,6.99432,6144.1107417078,0
+HNNA.US,D,20140626,000000,7.18324,7.40764,7.09856,7.40764,5597.6894876931,0
+HNNA.US,D,20140627,000000,7.42318,7.42318,7.26897,7.26897,12832.557160125,0
+HNNA.US,D,20140630,000000,7.37302,7.47851,7.26897,7.42806,12000.41181527,0
+HNNA.US,D,20140701,000000,7.474,7.55378,7.42806,7.55378,1848.8642812369,0
+HNNA.US,D,20140702,000000,7.56308,7.82316,7.56308,7.77713,11820.009378354,0
+HNNA.US,D,20140703,000000,8.13588,8.13588,7.81903,7.89038,6441.3055077273,0
+HNNA.US,D,20140707,000000,7.61803,7.9017,7.61248,7.9017,2795.7163778885,0
+HNNA.US,D,20140708,000000,7.78873,7.78873,7.3031,7.38769,9033.6780983393,0
+HNNA.US,D,20140709,000000,7.3336,7.44274,7.3336,7.43353,2627.8274048037,0
+HNNA.US,D,20140710,000000,7.36391,7.52214,7.36391,7.48896,5370.3615614045,0
+HNNA.US,D,20140714,000000,7.55829,7.55829,7.3036,7.43353,11778.297832246,0
+HNNA.US,D,20140715,000000,7.439,7.439,7.40226,7.40226,2610.0999977078,0
+HNNA.US,D,20140716,000000,7.31835,7.35911,7.13864,7.35911,12129.717608206,0
+HNNA.US,D,20140717,000000,7.38136,7.38136,7.22793,7.329,8812.6069039668,0
+HNNA.US,D,20140718,000000,7.16185,7.48896,7.16185,7.48896,34576.786146224,0
+HNNA.US,D,20140721,000000,7.3336,7.58792,7.31318,7.474,18558.5096521,0
+HNNA.US,D,20140722,000000,7.48896,8.39096,7.48896,8.08763,19168.54101393,0
+HNNA.US,D,20140723,000000,8.14269,8.14269,7.34358,7.92213,21779.68380029,0
+HNNA.US,D,20140724,000000,8.16128,8.16128,7.98686,8.16128,9644.7522488214,0
+HNNA.US,D,20140725,000000,8.16128,8.28499,7.99672,8.01197,12164.129633744,0
+HNNA.US,D,20140728,000000,8.22698,8.27799,7.74701,7.7568,10290.238424842,0
+HNNA.US,D,20140729,000000,7.99672,7.99672,7.83294,7.91119,3751.9535724142,0
+HNNA.US,D,20140730,000000,7.78298,7.95367,7.73666,7.94772,8615.5198486066,0
+HNNA.US,D,20140731,000000,7.94772,7.98686,7.75201,7.86727,9189.0536075916,0
+HNNA.US,D,20140804,000000,7.91119,7.98686,7.86727,7.98686,4104.4161370268,0
+HNNA.US,D,20140806,000000,7.93775,7.96365,7.73666,7.96365,2219.0542529454,0
+HNNA.US,D,20140807,000000,8.23724,8.48447,7.98686,8.47459,41914.889895273,0
+HNNA.US,D,20140808,000000,8.47459,8.47459,8.37073,8.38752,6915.7743447058,0
+HNNA.US,D,20140811,000000,8.38752,8.40324,8.24069,8.40324,7605.0576441404,0
+HNNA.US,D,20140812,000000,8.40324,9.13608,8.362,9.09878,43872.20419639,0
+HNNA.US,D,20140813,000000,9.13608,9.84289,8.77829,9.03635,10198.473023405,0
+HNNA.US,D,20140814,000000,9.03635,9.08554,8.98591,9.08458,12478.009018206,0
+HNNA.US,D,20140815,000000,8.98591,9.08458,8.48447,9.08458,8935.6559649855,0
+HNNA.US,D,20140818,000000,8.98591,8.98591,8.61114,8.98591,14837.839739267,0
+HNNA.US,D,20140819,000000,8.68671,8.97918,8.60586,8.75489,13764.810215639,0
+HNNA.US,D,20140820,000000,8.72756,8.72756,8.70387,8.70387,1504.744025846,0
+HNNA.US,D,20140821,000000,8.75489,9.00038,8.75489,8.99664,12680.31001683,0
+HNNA.US,D,20140822,000000,9.00614,9.00614,8.70387,8.86402,5062.7389088581,0
+HNNA.US,D,20140825,000000,8.87927,8.92981,8.73753,8.92981,6045.0458197014,0
+HNNA.US,D,20140826,000000,8.88493,8.95311,8.88493,8.88493,9125.4434997768,0
+HNNA.US,D,20140827,000000,8.89145,8.90545,8.7267,8.7267,9532.1310743298,0
+HNNA.US,D,20140828,000000,8.97363,8.97363,8.73121,8.73121,568.31981572145,0
+HNNA.US,D,20140829,000000,8.95311,8.95311,8.70387,8.73121,8002.360120819,0
+HNNA.US,D,20140902,000000,8.73121,8.95311,8.73121,8.75987,14083.903543365,0
+HNNA.US,D,20140903,000000,8.73121,8.74386,8.73121,8.73121,1975.0417082136,0
+HNNA.US,D,20140904,000000,8.92981,8.99857,8.87927,8.87927,20372.961907798,0
+HNNA.US,D,20140905,000000,8.80504,8.99099,8.80504,8.97918,16635.607376521,0
+HNNA.US,D,20140908,000000,9.00614,9.00614,8.90833,8.90833,7526.8484951879,0
+HNNA.US,D,20140909,000000,8.95868,9.00614,8.90833,8.93815,10530.079814964,0
+HNNA.US,D,20140910,000000,9.00614,9.00614,8.95311,8.97181,6304.7001942237,0
+HNNA.US,D,20140911,000000,8.97085,9.05715,8.97085,9.05715,7754.1764214765,0
+HNNA.US,D,20140912,000000,9.06282,9.13129,9.05811,9.13129,1629.8786641699,0
+HNNA.US,D,20140915,000000,9.15334,9.43049,9.06665,9.43049,7895.9956782436,0
+HNNA.US,D,20140916,000000,9.29047,9.50433,9.29047,9.43049,10860.643817869,0
+HNNA.US,D,20140917,000000,9.42376,9.50433,9.42376,9.45446,2155.4441451307,0
+HNNA.US,D,20140919,000000,9.50433,9.50433,9.33938,9.45446,4033.5065086432,0
+HNNA.US,D,20140922,000000,9.32979,9.49952,9.25691,9.25691,19611.726191328,0
+HNNA.US,D,20140923,000000,9.29527,9.3787,9.12553,9.32979,17925.536939911,0
+HNNA.US,D,20140924,000000,9.37486,9.37486,9.13129,9.35089,5570.5769827229,0
+HNNA.US,D,20140925,000000,9.14471,9.25691,9.13129,9.25691,28547.382156312,0
+HNNA.US,D,20140926,000000,9.25691,9.25691,8.95311,9.25691,56322.057920974,0
+HNNA.US,D,20140929,000000,9.54556,9.54556,9.15334,9.3787,10772.00678239,0
+HNNA.US,D,20140930,000000,9.3787,10.0058,9.3787,9.9445,22078.964143615,0
+HNNA.US,D,20141001,000000,9.93111,9.93682,9.01554,9.70667,5817.7178934128,0
+HNNA.US,D,20141002,000000,9.90709,9.9819,9.43049,9.9819,12671.96770761,0
+HNNA.US,D,20141003,000000,10.0058,10.282,9.5609,10.0106,20184.217161659,0
+HNNA.US,D,20141006,000000,10.282,11.1327,10.282,11.0108,45700.212704573,0
+HNNA.US,D,20141007,000000,11.007,12.4819,10.7587,10.8008,37899.110793725,0
+HNNA.US,D,20141008,000000,10.7625,11.0348,9.76324,10.1449,17455.239257544,0
+HNNA.US,D,20141009,000000,9.73644,10.6897,9.73644,10.4557,65234.772535601,0
+HNNA.US,D,20141010,000000,10.4825,10.4968,10.0692,10.4825,11617.708379729,0
+HNNA.US,D,20141013,000000,10.6503,10.6503,8.97363,8.98591,65158.648963953,0
+HNNA.US,D,20141014,000000,9.01084,9.42665,8.97918,9.14855,9891.8931595112,0
+HNNA.US,D,20141015,000000,9.16485,9.47747,8.97363,8.97363,14855.567146362,0
+HNNA.US,D,20141016,000000,8.95962,9.25691,8.95962,9.01554,5896.9698310179,0
+HNNA.US,D,20141017,000000,8.97918,9.23293,8.97918,9.23293,10241.227358166,0
+HNNA.US,D,20141020,000000,9.00038,9.20609,8.97918,9.18595,10880.456802271,0
+HNNA.US,D,20141021,000000,9.05246,9.25307,9.03635,9.24253,20246.784480821,0
+HNNA.US,D,20141022,000000,9.23581,9.25691,9.10443,9.23581,5474.6404266745,0
+HNNA.US,D,20141023,000000,9.13608,9.25691,9.08181,9.25691,3977.1959213974,0
+HNNA.US,D,20141024,000000,9.23581,9.25691,9.00614,9.21663,8152.5216868078,0
+HNNA.US,D,20141027,000000,9.18595,9.18595,8.75489,8.95311,12884.696592759,0
+HNNA.US,D,20141028,000000,8.85577,9.17061,8.85577,9.17061,15185.088360616,0
+HNNA.US,D,20141029,000000,9.19553,9.21183,9.18403,9.21183,1598.5950045889,0
+HNNA.US,D,20141030,000000,9.0468,9.21183,8.85577,9.21183,7143.1022709944,0
+HNNA.US,D,20141031,000000,9.10923,9.23102,9.00614,9.23102,3916.7141795408,0
+HNNA.US,D,20141103,000000,9.20609,10.2571,9.0212,9.0212,14160.027115012,0
+HNNA.US,D,20141104,000000,9.11882,9.11882,8.75489,9.00038,18740.997666323,0
+HNNA.US,D,20141105,000000,9.03069,9.19553,9.03069,9.19553,1989.6407493514,0
+HNNA.US,D,20141106,000000,9.00614,9.20609,9.00614,9.05715,13665.745293632,0
+HNNA.US,D,20141107,000000,9.18115,9.20609,9.06282,9.18115,2256.5946444425,0
+HNNA.US,D,20141110,000000,9.13129,9.13129,9.03069,9.12745,3297.2977198371,0
+HNNA.US,D,20141111,000000,9.03635,9.20033,9.01554,9.20033,2111.6470217173,0
+HNNA.US,D,20141113,000000,9.10357,9.21183,9.0515,9.0515,4361.9849342436,0
+HNNA.US,D,20141114,000000,9.0562,9.22622,9.04114,9.15334,5971.0078253597,0
+HNNA.US,D,20141117,000000,9.04114,9.15334,9.04114,9.15334,2815.5293622897,0
+HNNA.US,D,20141118,000000,9.18977,9.20033,8.81425,9.20033,6402.7223275774,0
+HNNA.US,D,20141119,000000,9.17155,9.17155,9.17155,9.17155,557.89192919445,0
+HNNA.US,D,20141120,000000,9.04114,9.13129,9.04114,9.13129,1018.8045136878,0
+HNNA.US,D,20141121,000000,9.00518,9.22622,9.00518,9.20033,4956.3744662827,0
+HNNA.US,D,20141124,000000,9.20609,9.23102,8.92981,9.23102,13055.713931802,0
+HNNA.US,D,20141125,000000,9.22622,9.77188,9.20609,9.77188,13413.390439679,0
+HNNA.US,D,20141126,000000,9.2617,10.2802,9.23102,9.84191,4549.6868917297,0
+HNNA.US,D,20141128,000000,9.85817,9.85817,9.08181,9.81307,2931.2789027394,0
+HNNA.US,D,20141201,000000,9.84191,9.85817,9.09312,9.84191,2411.9701536949,0
+HNNA.US,D,20141202,000000,9.53213,9.73255,9.0562,9.35664,15043.269103848,0
+HNNA.US,D,20141203,000000,9.62611,10.3597,9.48131,10.3597,34995.987184609,0
+HNNA.US,D,20141204,000000,9.90709,10.5352,9.90709,10.0125,12570.817208297,0
+HNNA.US,D,20141205,000000,10.0021,10.0779,9.90709,10.0212,12267.365710362,0
+HNNA.US,D,20141208,000000,10.025,10.0346,9.90709,9.95316,4582.0133399634,0
+HNNA.US,D,20141209,000000,9.88307,9.95316,9.88307,9.88307,1975.0417082136,0
+HNNA.US,D,20141210,000000,9.85334,9.90709,9.28184,9.75849,6266.1170140737,0
+HNNA.US,D,20141211,000000,9.33554,9.90709,9.28184,9.80928,9573.8426204378,0
+HNNA.US,D,20141212,000000,9.78238,9.91181,9.78238,9.91181,11000.377497331,0
+HNNA.US,D,20141215,000000,10.0346,10.0346,9.8189,9.8189,19281.162188421,0
+HNNA.US,D,20141216,000000,9.81307,10.0346,9.81307,9.93298,9667.6935991808,0
+HNNA.US,D,20141217,000000,9.87441,10.0346,9.79296,9.87441,8354.8226854316,0
+HNNA.US,D,20141218,000000,9.95788,10.1583,9.95788,10.0499,12897.210056593,0
+HNNA.US,D,20141219,000000,10.1468,10.1583,10.0346,10.0346,5400.6024323328,0
+HNNA.US,D,20141222,000000,10.0883,10.1746,10.0883,10.1746,2897.909665853,0
+HNNA.US,D,20141223,000000,10.1583,10.2293,10.094,10.2293,1997.983058573,0
+HNNA.US,D,20141224,000000,10.2293,10.654,10.2274,10.6493,7872.0115392316,0
+HNNA.US,D,20141226,000000,10.6599,11.1643,10.6599,11.1643,6902.2180922207,0
+HNNA.US,D,20141229,000000,11.0348,11.0348,10.9476,11.0167,9171.3262004957,0
+HNNA.US,D,20141230,000000,11.0291,11.1375,10.9792,11.1125,7410.0561660855,0
+HNNA.US,D,20141231,000000,11.0244,11.0244,10.7913,11.0061,7410.0561660855,0
+HNNA.US,D,20150102,000000,11.0204,11.1643,10.7913,10.8191,6199.3785403009,0
+HNNA.US,D,20150105,000000,11.1068,11.1068,10.5391,11.0204,23471.08699497,0
+HNNA.US,D,20150106,000000,10.8065,10.9869,10.2111,10.9869,6661.333913447,0
+HNNA.US,D,20150107,000000,10.9677,10.982,10.1698,10.3194,8291.212577617,0
+HNNA.US,D,20150108,000000,10.5391,10.9639,10.1718,10.421,3720.6699128332,0
+HNNA.US,D,20150109,000000,10.6253,10.9571,10.4691,10.5352,7322.4619192587,0
+HNNA.US,D,20150112,000000,10.4594,10.4691,10.2849,10.3089,17892.167703025,0
+HNNA.US,D,20150113,000000,10.447,10.447,10.2849,10.2849,8555.03810675,0
+HNNA.US,D,20150114,000000,10.4431,10.4431,10.071,10.1947,3186.7621226509,0
+HNNA.US,D,20150115,000000,10.3741,10.4143,10.0539,10.3022,20760.879286602,0
+HNNA.US,D,20150116,000000,10.3089,10.3952,10.0462,10.1468,20859.944208609,0
+HNNA.US,D,20150120,000000,10.0404,10.7836,9.39213,10.0404,17857.755677486,0
+HNNA.US,D,20150121,000000,10.0576,10.6838,10.0576,10.3741,24266.734736979,0
+HNNA.US,D,20150122,000000,10.3549,10.3549,9.59255,10.3502,51220.735831967,0
+HNNA.US,D,20150123,000000,9.9886,10.4844,9.9886,10.1795,38926.257616635,0
+HNNA.US,D,20150126,000000,10.2504,10.2802,10.0346,10.2802,2854.1125424396,0
+HNNA.US,D,20150127,000000,10.2254,10.7874,9.93298,10.7874,47318.620693564,0
+HNNA.US,D,20150128,000000,10.5352,10.5352,9.83706,10.1171,46441.635436642,0
+HNNA.US,D,20150129,000000,10.0462,10.5918,9.90709,10.5352,65309.853318595,0
+HNNA.US,D,20150130,000000,10.4748,10.5352,10.0346,10.0404,47136.132679342,0
+HNNA.US,D,20150202,000000,10.2408,10.2408,10.2254,10.2254,1405.6791038394,0
+HNNA.US,D,20150203,000000,10.2849,10.2849,10.0346,10.2101,24847.568016534,0
+HNNA.US,D,20150204,000000,10.1651,10.3645,10.0576,10.1947,55723.497234325,0
+HNNA.US,D,20150205,000000,10.2591,10.2591,9.99815,10.2351,53119.653968533,0
+HNNA.US,D,20150206,000000,10.2849,10.9639,10.1113,10.6599,97234.827921003,0
+HNNA.US,D,20150209,000000,10.634,11.78,10.6167,11.78,133079.64506891,0
+HNNA.US,D,20150210,000000,11.7243,12.013,11.6409,11.6908,31938.530854892,0
+HNNA.US,D,20150211,000000,11.3167,12.0484,11.3167,12.0484,19742.074772915,0
+HNNA.US,D,20150212,000000,11.9938,12.526,11.4473,12.0715,30940.582114259,0
+HNNA.US,D,20150213,000000,12.0715,12.2739,11.57,12.2739,18417.733183986,0
+HNNA.US,D,20150217,000000,12.3247,12.3247,11.9756,12.1232,41880.477869734,0
+HNNA.US,D,20150218,000000,12.1232,12.1232,11.358,11.358,14560.457957649,0
+HNNA.US,D,20150219,000000,11.3551,12.0715,11.3551,11.9335,44679.32261358,0
+HNNA.US,D,20150220,000000,11.9238,11.9248,11.3167,11.3925,7508.0782994393,0
+HNNA.US,D,20150223,000000,11.3915,11.8404,11.3915,11.8278,2368.1730302815,0
+HNNA.US,D,20150224,000000,11.8202,11.8202,11.8202,11.8202,993.77758602301,0
+HNNA.US,D,20150225,000000,11.8461,11.8461,11.7944,11.8202,3121.0664375308,0
+HNNA.US,D,20150226,000000,12.0715,12.0715,11.8001,11.8202,13100.553843869,0
+HNNA.US,D,20150227,000000,11.6678,11.8202,11.6678,11.6678,2347.3172572274,0
+HNNA.US,D,20150302,000000,11.4693,11.57,11.4376,11.4376,4180.539708674,0
+HNNA.US,D,20150303,000000,11.4146,11.6457,11.4146,11.57,6956.4431021611,0
+HNNA.US,D,20150304,000000,11.57,11.6965,11.4693,11.4779,29227.280357873,0
+HNNA.US,D,20150305,000000,11.6783,11.6783,11.3167,11.3167,6756.2276808427,0
+HNNA.US,D,20150306,000000,11.4932,11.4932,11.0655,11.0655,11529.07134425,0
+HNNA.US,D,20150309,000000,11.1969,11.2765,10.9887,10.9887,14513.532468277,0
+HNNA.US,D,20150310,000000,10.9447,11.0608,10.5621,10.6627,15309.180210287,0
+HNNA.US,D,20150311,000000,11.0013,11.0013,10.8028,10.8028,1788.3825393804,0
+HNNA.US,D,20150312,000000,10.7894,11.2516,10.7644,11.2516,6159.7525714983,0
+HNNA.US,D,20150313,000000,10.8689,11.2026,10.7539,10.8689,3178.4198134293,0
+HNNA.US,D,20150316,000000,10.7433,10.798,10.6139,10.6139,9942.9898034936,0
+HNNA.US,D,20150317,000000,10.7041,10.7539,10.6186,10.7539,2185.685016059,0
+HNNA.US,D,20150318,000000,10.6139,10.6139,10.19,10.3761,27237.639608522,0
+HNNA.US,D,20150319,000000,10.3761,10.3885,10.1852,10.2063,31610.052429292,0
+HNNA.US,D,20150320,000000,10.3933,10.5621,10.1852,10.4768,58847.692037814,0
+HNNA.US,D,20150323,000000,10.6139,10.6724,10.4163,10.4163,14513.532468277,0
+HNNA.US,D,20150324,000000,10.3109,10.7539,10.3109,10.7145,21273.931303731,0
+HNNA.US,D,20150325,000000,10.4661,11.0013,10.3109,10.5075,12720.978774286,0
+HNNA.US,D,20150326,000000,10.8833,10.8833,10.1852,10.8095,16499.002063018,0
+HNNA.US,D,20150327,000000,10.5842,11.0051,10.5409,11.0051,19486.591553004,0
+HNNA.US,D,20150330,000000,11.0655,11.0895,10.4106,10.7366,111535.63150413,0
+HNNA.US,D,20150331,000000,10.6857,10.6857,10.1852,10.1852,13124.537982881,0
+HNNA.US,D,20150401,000000,10.3109,10.8756,10.2609,10.632,151894.68072956,0
+HNNA.US,D,20150402,000000,10.7145,10.7145,10.5506,10.6369,23265.657630387,0
+HNNA.US,D,20150406,000000,10.6369,10.6369,10.2111,10.2705,30617.317631921,0
+HNNA.US,D,20150407,000000,10.2111,10.3109,10.1852,10.2111,8210.917851359,0
+HNNA.US,D,20150408,000000,10.3213,10.3213,9.79296,10.0548,32602.787226662,0
+HNNA.US,D,20150409,000000,10.0779,10.2063,10.0078,10.0078,49107.003232944,0
+HNNA.US,D,20150410,000000,10.025,10.5621,10.0078,10.0078,6366.2247247329,0
+HNNA.US,D,20150413,000000,9.81307,10.003,9.73828,9.97039,26242.819233845,0
+HNNA.US,D,20150414,000000,9.73828,9.79772,9.55706,9.70858,19681.593031059,0
+HNNA.US,D,20150415,000000,9.73828,9.8323,9.70858,9.8323,20963.180285226,0
+HNNA.US,D,20150416,000000,9.83706,9.99244,9.83706,9.86673,2109.5614444119,0
+HNNA.US,D,20150417,000000,10.0365,10.0365,9.85915,9.91772,26641.164499177,0
+HNNA.US,D,20150420,000000,10.0078,10.0078,10.0078,10.0078,467.16931640956,0
+HNNA.US,D,20150421,000000,9.90807,9.90807,9.60214,9.60214,16102.742374993,0
+HNNA.US,D,20150422,000000,9.60214,9.6827,9.58296,9.60597,16122.555359393,0
+HNNA.US,D,20150423,000000,9.60597,9.62228,9.08458,9.55706,15111.050366273,0
+HNNA.US,D,20150424,000000,9.55706,10.0779,9.55706,10.0779,22865.226787751,0
+HNNA.US,D,20150427,000000,9.84763,9.93298,9.82657,9.93298,20080.981085042,0
+HNNA.US,D,20150428,000000,9.46021,9.92914,9.46021,9.768,14113.101625641,0
+HNNA.US,D,20150429,000000,9.68748,9.80928,9.6568,9.79296,20679.541771692,0
+HNNA.US,D,20150430,000000,9.8323,9.8323,9.67789,9.68748,26641.164499177,0
+HNNA.US,D,20150501,000000,9.83706,9.83706,9.55706,9.73828,13722.055880878,0
+HNNA.US,D,20150504,000000,9.70858,9.70858,9.69899,9.70379,3580.9362333715,0
+HNNA.US,D,20150505,000000,9.62516,9.63091,9.54556,9.5609,14313.317046958,0
+HNNA.US,D,20150506,000000,10.0365,10.5621,10.0365,10.1536,73583.338489116,0
+HNNA.US,D,20150507,000000,10.2571,10.3156,10.1593,10.166,14407.168025701,0
+HNNA.US,D,20150508,000000,10.2571,10.2571,9.80928,10.0298,31211.70716396,0
+HNNA.US,D,20150511,000000,9.93298,10.3109,9.5983,10.3109,16702.345850295,0
+HNNA.US,D,20150512,000000,9.80928,9.86496,9.67789,9.78238,20354.19171205,0
+HNNA.US,D,20150513,000000,9.78238,9.85915,9.65104,9.6827,19088.246287671,0
+HNNA.US,D,20150514,000000,9.85915,9.85915,9.60597,9.62228,93246.161324425,0
+HNNA.US,D,20150515,000000,9.61748,9.66639,9.48993,9.66639,5006.4283216123,0
+HNNA.US,D,20150518,000000,9.60597,9.61269,9.46596,9.5705,22961.1633438,0
+HNNA.US,D,20150519,000000,9.6357,9.6357,9.5609,9.5705,9906.4922006491,0
+HNNA.US,D,20150520,000000,9.59159,9.68748,9.58296,9.61269,21403.237096665,0
+HNNA.US,D,20150521,000000,9.61269,9.64145,9.60214,9.61269,20807.804775974,0
+HNNA.US,D,20150522,000000,9.61269,9.81598,9.49952,9.81598,14867.037821543,0
+HNNA.US,D,20150526,000000,9.80539,9.80539,9.80539,9.80539,618.37367105104,0
+HNNA.US,D,20150527,000000,9.83802,9.83802,9.61269,9.6357,10500.881732688,0
+HNNA.US,D,20150528,000000,9.80928,9.8323,9.64529,9.64529,12069.235866349,0
+HNNA.US,D,20150529,000000,9.67215,9.81598,9.52255,9.81598,10704.225519964,0
+HNNA.US,D,20150601,000000,10.2906,10.2906,9.56666,9.78723,19426.109811147,0
+HNNA.US,D,20150602,000000,9.71624,9.80928,9.54172,9.71242,38171.27863208,0
+HNNA.US,D,20150603,000000,9.66064,9.68748,9.58679,9.66064,16846.250684367,0
+HNNA.US,D,20150604,000000,9.67789,9.76421,9.67789,9.76421,1982.3412287825,0
+HNNA.US,D,20150605,000000,9.8323,9.8323,9.82268,9.82268,989.60643141221,0
+HNNA.US,D,20150608,000000,9.83802,9.83802,9.60597,9.8323,17840.02827039,0
+HNNA.US,D,20150609,000000,9.9128,9.9128,9.61748,9.75945,33001.132491994,0
+HNNA.US,D,20150610,000000,9.64145,9.80928,9.43527,9.73828,27013.440048191,0
+HNNA.US,D,20150611,000000,9.83802,10.2792,9.73828,10.2792,7458.0244441097,0
+HNNA.US,D,20150612,000000,10.2965,10.3434,10.0797,10.0797,4758.2446222696,0
+HNNA.US,D,20150615,000000,10.3338,10.3338,10.0913,10.1161,24579.571332789,0
+HNNA.US,D,20150616,000000,10.2121,10.2168,9.99815,10.0145,2379.6437054612,0
+HNNA.US,D,20150617,000000,9.90906,10.2168,9.90906,10.2168,5752.0222082927,0
+HNNA.US,D,20150618,000000,10.3386,10.3386,10.191,10.191,989.60643141221,0
+HNNA.US,D,20150619,000000,10.1411,10.1411,9.83802,9.83802,46180.938273468,0
+HNNA.US,D,20150622,000000,9.85334,9.98092,9.62516,9.93485,42614.601081234,0
+HNNA.US,D,20150623,000000,10.004,10.004,9.69899,9.93967,25365.833976925,0
+HNNA.US,D,20150624,000000,9.79869,10.1411,9.73828,9.76421,39042.007157084,0
+HNNA.US,D,20150625,000000,9.83802,9.91861,9.61269,9.61269,24579.571332789,0
+HNNA.US,D,20150626,000000,9.58296,9.768,9.43527,9.73828,25571.263341507,0
+HNNA.US,D,20150629,000000,9.49474,9.62516,9.46596,9.5609,26362.739928906,0
+HNNA.US,D,20150630,000000,9.6357,9.66064,9.40171,9.51103,15976.564948015,0
+HNNA.US,D,20150701,000000,9.48035,10.3338,9.35951,10.0145,68772.954434211,0
+HNNA.US,D,20150702,000000,9.61269,9.61269,9.38254,9.39595,11298.615052003,0
+HNNA.US,D,20150706,000000,9.33842,9.67215,9.20225,9.67215,38645.747469058,0
+HNNA.US,D,20150707,000000,9.55035,9.56666,9.33267,9.37199,2775.9033934871,0
+HNNA.US,D,20150708,000000,9.38254,9.60597,9.38254,9.58296,8126.4519704903,0
+HNNA.US,D,20150709,000000,9.5983,9.5983,9.5983,9.5983,2576.7307608215,0
+HNNA.US,D,20150710,000000,9.44582,9.66064,9.44582,9.6568,14469.735344863,0
+HNNA.US,D,20150713,000000,9.65104,9.84289,9.65104,9.83802,2775.9033934871,0
+HNNA.US,D,20150714,000000,9.67215,10.3176,9.41227,9.82754,95024.115977279,0
+HNNA.US,D,20150715,000000,9.86004,10.2668,9.768,10.2668,6950.1863702449,0
+HNNA.US,D,20150716,000000,9.86496,9.98092,9.83802,9.97137,2775.9033934871,0
+HNNA.US,D,20150717,000000,10.0854,10.0854,9.96556,10.0472,13876.388601477,0
+HNNA.US,D,20150720,000000,10.0749,10.1075,9.94922,9.98958,9118.143979208,0
+HNNA.US,D,20150721,000000,9.99815,10.1363,9.99815,9.99815,4163.8550902307,0
+HNNA.US,D,20150722,000000,10.0634,10.2446,10.0145,10.2121,12089.04885075,0
+HNNA.US,D,20150723,000000,9.96556,10.0634,9.96556,10.0634,1186.6934867725,0
+HNNA.US,D,20150724,000000,10.0797,10.2668,9.98092,10.1314,3767.5954022047,0
+HNNA.US,D,20150727,000000,10.0308,10.1977,9.83802,9.84289,15461.427353582,0
+HNNA.US,D,20150728,000000,9.96556,9.9944,9.84289,9.97137,11888.833429431,0
+HNNA.US,D,20150729,000000,10.0472,10.097,9.90512,10.0432,7728.106705159,0
+HNNA.US,D,20150730,000000,9.8812,9.98092,9.71242,9.71242,9712.5335112469,0
+HNNA.US,D,20150731,000000,9.91861,10.1247,9.91861,10.0557,6737.4574850941,0
+HNNA.US,D,20150804,000000,10.3434,11.3551,10.3434,10.8813,42412.300082611,0
+HNNA.US,D,20150805,000000,11.0655,11.3225,10.6253,11.1518,7930.4077037827,0
+HNNA.US,D,20150806,000000,10.985,11.2074,10.9763,11.0234,6843.8219276695,0
+HNNA.US,D,20150807,000000,11.1518,11.3551,11.1518,11.3551,7135.8027504254,0
+HNNA.US,D,20150810,000000,11.0991,11.2611,11.0991,11.1049,2972.9904488474,0
+HNNA.US,D,20150811,000000,11.2247,11.4827,11.0991,11.1211,18602.306775514,0
+HNNA.US,D,20150812,000000,11.4482,11.4779,11.2516,11.4779,5547.6356323635,0
+HNNA.US,D,20150813,000000,11.4049,11.5048,11.0991,11.5048,4163.8550902307,0
+HNNA.US,D,20150814,000000,11.5335,11.9027,11.5335,11.6745,33013.645955827,0
+HNNA.US,D,20150817,000000,11.7416,11.8068,11.7416,11.7914,1384.8233307855,0
+HNNA.US,D,20150818,000000,11.7666,11.7877,11.6312,11.6312,19171.669379888,0
+HNNA.US,D,20150819,000000,11.5383,11.7627,11.5383,11.7627,792.51937605193,0
+HNNA.US,D,20150820,000000,11.638,11.6505,11.638,11.638,16208.064028914,0
+HNNA.US,D,20150821,000000,12.1972,12.4589,12.1702,12.4302,55942.482851392,0
+HNNA.US,D,20150824,000000,12.2786,12.6201,12.2345,12.4195,57351.290321189,0
+HNNA.US,D,20150825,000000,12.5701,12.5701,12.3467,12.3467,28068.742164723,0
+HNNA.US,D,20150826,000000,12.3938,12.4302,12.3573,12.4081,48231.060764676,0
+HNNA.US,D,20150827,000000,12.5701,12.5701,12.4138,12.5097,11860.678135809,0
+HNNA.US,D,20150828,000000,12.4752,12.6037,12.4752,12.576,27676.653631308,0
+HNNA.US,D,20150831,000000,12.4838,12.598,12.4838,12.5165,24316.788592309,0
+HNNA.US,D,20150901,000000,12.4838,12.5232,12.4589,12.4589,21548.184719391,0
+HNNA.US,D,20150902,000000,12.4704,12.4704,12.4254,12.4704,23125.923950926,0
+HNNA.US,D,20150903,000000,12.4704,12.48,12.4195,12.48,16800.367983647,0
+HNNA.US,D,20150904,000000,12.4195,12.4752,12.4195,12.4503,58312.741458978,0
+HNNA.US,D,20150908,000000,12.4704,12.4704,12.3467,12.3534,94292.078343083,0
+HNNA.US,D,20150909,000000,12.4454,12.4454,12.363,12.4195,25697.440768484,0
+HNNA.US,D,20150910,000000,12.4454,12.4454,12.3995,12.4454,10986.821244846,0
+HNNA.US,D,20150911,000000,12.4503,12.598,12.4503,12.5433,60090.696111832,0
+HNNA.US,D,20150914,000000,12.598,12.598,12.4953,12.5386,14433.237742019,0
+HNNA.US,D,20150915,000000,12.5232,12.6066,12.5012,12.6037,64639.340214909,0
+HNNA.US,D,20150916,000000,12.6497,12.6497,12.4953,12.5433,34591.385187362,0
+HNNA.US,D,20150917,000000,12.5643,12.5643,12.4042,12.4042,34199.296653946,0
+HNNA.US,D,20150918,000000,12.4042,12.598,12.4042,12.598,18775.409691862,0
+HNNA.US,D,20150921,000000,12.598,12.598,12.338,12.598,8502.898674115,0
+HNNA.US,D,20150922,000000,12.1828,12.1828,12.1261,12.1261,1384.8233307855,0
+HNNA.US,D,20150923,000000,11.638,12.3938,11.638,12.1923,7119.1181319822,0
+HNNA.US,D,20150924,000000,12.1395,12.3131,12.1395,12.269,13205.875497792,0
+HNNA.US,D,20150925,000000,12.269,12.269,12.1521,12.1521,3758.2103043304,0
+HNNA.US,D,20150928,000000,12.1521,12.1645,11.7147,12.013,54017.494998507,0
+HNNA.US,D,20150929,000000,11.9736,11.9736,11.7311,11.8365,11068.158759757,0
+HNNA.US,D,20150930,000000,12.1645,12.1645,11.8261,12.0187,12452.982090543,0
+HNNA.US,D,20151001,000000,12.0964,12.1645,11.9151,12.0648,20159.190233994,0
+HNNA.US,D,20151002,000000,12.0609,12.2585,12.0609,12.2585,6331.8126991938,0
+HNNA.US,D,20151005,000000,12.269,14.6789,12.0696,13.159,59303.390679044,0
+HNNA.US,D,20151006,000000,13.673,14.0393,13.5579,14.0105,8701.028518128,0
+HNNA.US,D,20151007,000000,14.0825,14.1687,12.9144,13.9626,25106.179602402,0
+HNNA.US,D,20151008,000000,14.0555,14.419,14.0555,14.3462,6124.2977573065,0
+HNNA.US,D,20151009,000000,14.1687,14.3356,14.1006,14.138,18187.276891739,0
+HNNA.US,D,20151012,000000,14.1218,14.419,13.9482,14.3979,26776.727024028,0
+HNNA.US,D,20151013,000000,14.4142,14.419,13.3009,13.6336,37363.117426237,0
+HNNA.US,D,20151014,000000,13.6576,13.7947,12.6651,12.8827,48231.060764676,0
+HNNA.US,D,20151015,000000,12.9681,13.2769,12.9681,13.2501,12848.198989915,0
+HNNA.US,D,20151016,000000,13.1531,13.2232,13.1531,13.1628,6524.7285999433,0
+HNNA.US,D,20151019,000000,13.1628,14.0326,13.1531,14.0326,4939.6898478394,0
+HNNA.US,D,20151020,000000,13.5923,14.0277,13.159,13.2078,14855.567146362,0
+HNNA.US,D,20151021,000000,13.5923,13.9003,13.1848,13.8715,9881.4652729843,0
+HNNA.US,D,20151022,000000,13.8686,14.1303,13.6854,13.7602,6718.6872893455,0
+HNNA.US,D,20151023,000000,13.9836,14.022,13.8408,14.0153,3758.2103043304,0
+HNNA.US,D,20151026,000000,14.022,14.022,13.4256,13.6576,13242.373100637,0
+HNNA.US,D,20151027,000000,13.7007,13.7007,13.1531,13.1531,12256.937823835,0
+HNNA.US,D,20151028,000000,13.2539,13.8629,13.2539,13.3143,3161.7351949861,0
+HNNA.US,D,20151029,000000,13.2539,13.953,13.2539,13.953,4349.4714704112,0
+HNNA.US,D,20151030,000000,13.928,14.1169,13.6576,14.1169,3557.994883012,0
+HNNA.US,D,20151102,000000,14.163,14.163,13.7132,13.7842,6094.0568863782,0
+HNNA.US,D,20151103,000000,14.0028,14.3174,13.8408,14.0067,11068.158759757,0
+HNNA.US,D,20151104,000000,13.9875,14.163,13.9875,14.1573,13478.043336146,0
+HNNA.US,D,20151105,000000,14.1112,14.1486,14.0776,14.1486,792.51937605193,0
+HNNA.US,D,20151106,000000,14.1525,14.2905,14.0153,14.1745,3758.2103043304,0
+HNNA.US,D,20151109,000000,14.6512,14.6512,13.9875,14.1074,21235.348123581,0
+HNNA.US,D,20151110,000000,14.4267,14.4689,14.3001,14.3001,986.47806545411,0
+HNNA.US,D,20151111,000000,14.3922,14.5437,14.3922,14.5437,1384.8233307855,0
+HNNA.US,D,20151112,000000,14.6856,14.702,14.5437,14.702,9075.3896444472,0
+HNNA.US,D,20151113,000000,14.702,15.2082,14.702,14.9014,7495.5648356069,0
+HNNA.US,D,20151116,000000,15.0357,15.0357,14.0691,14.3174,9861.652288583,0
+HNNA.US,D,20151117,000000,14.2397,14.7518,14.1946,14.721,8283.913057048,0
+HNNA.US,D,20151118,000000,14.9551,14.9551,14.3922,14.5495,3153.3928857645,0
+HNNA.US,D,20151119,000000,14.702,14.702,14.3327,14.6559,3354.6510957355,0
+HNNA.US,D,20151120,000000,14.5159,14.6348,14.3462,14.5543,3748.8252064561,0
+HNNA.US,D,20151123,000000,14.4229,14.4229,13.5301,13.6432,13416.518805636,0
+HNNA.US,D,20151124,000000,13.5301,14.2225,13.5301,14.0872,25034.227185367,0
+HNNA.US,D,20151125,000000,14.2464,14.9196,14.2464,14.3615,8878.3025890869,0
+HNNA.US,D,20151127,000000,14.4479,14.6962,14.3222,14.6962,5327.6072266438,0
+HNNA.US,D,20151130,000000,14.702,15.1056,14.702,14.957,51685.81957107,0
+HNNA.US,D,20151201,000000,15.564,15.6829,15.0606,15.5075,29820.627101259,0
+HNNA.US,D,20151202,000000,15.6541,16.3945,15.2082,16.0052,56336.656962112,0
+HNNA.US,D,20151203,000000,16.0052,16.7301,16.0052,16.452,17274.836820627,0
+HNNA.US,D,20151204,000000,16.2708,16.6515,16.2267,16.455,31366.03988456,0
+HNNA.US,D,20151207,000000,16.2469,16.4511,15.5784,16.3887,41427.907594462,0
+HNNA.US,D,20151208,000000,16.2584,16.5988,16.2209,16.3235,31454.67692004,0
+HNNA.US,D,20151209,000000,16.5766,16.5939,16.2584,16.4089,12034.823840809,0
+HNNA.US,D,20151210,000000,16.2833,16.2948,16.0905,16.2161,31952.087107377,0
+HNNA.US,D,20151211,000000,15.893,16.0732,15.5161,15.6091,75946.297576134,0
+HNNA.US,D,20151214,000000,15.7156,16.0588,15.6638,15.7722,24837.140130006,0
+HNNA.US,D,20151215,000000,16.056,16.5766,15.6091,15.6351,16176.780369333,0
+HNNA.US,D,20151216,000000,15.6091,15.8757,14.7058,15.4211,11442.519886076,0
+HNNA.US,D,20151217,000000,15.9265,16.5873,14.98,14.98,12233.996473476,0
+HNNA.US,D,20151218,000000,15.2015,15.3867,14.7058,14.7058,13806.521761746,0
+HNNA.US,D,20151221,000000,14.8428,15.8364,14.7153,15.1115,9861.652288583,0
+HNNA.US,D,20151222,000000,15.3348,15.3348,14.9416,14.9416,7771.9038285724,0
+HNNA.US,D,20151223,000000,14.957,15.0587,14.9465,14.9465,13614.64864965,0
+HNNA.US,D,20151224,000000,15.0309,15.0587,15.0059,15.0587,6811.4954794358,0
+HNNA.US,D,20151228,000000,15.0587,15.0587,14.9416,14.9628,6903.2608808734,0
+HNNA.US,D,20151229,000000,15.0059,15.4318,14.9724,15.2102,18193.533623655,0
+HNNA.US,D,20151230,000000,15.1315,15.2322,14.6338,15.1028,21546.099142086,0
+HNNA.US,D,20151231,000000,15.2082,15.2082,14.5495,15.1881,5852.1299189519,0
+HNNA.US,D,20160104,000000,14.9675,15.1698,14.721,15.0587,39526.90388059,0
+HNNA.US,D,20160105,000000,15.0059,15.0587,14.9216,15.0587,2370.2586075869,0
+HNNA.US,D,20160106,000000,14.9014,15.0567,14.9014,14.9254,1788.3825393804,0
+HNNA.US,D,20160107,000000,15.0481,15.0481,14.8131,14.9551,17563.689277425,0
+HNNA.US,D,20160108,000000,14.9551,14.9551,14.7269,14.9551,15909.826474242,0
+HNNA.US,D,20160111,000000,14.9551,14.9551,14.5907,14.9072,19041.3207983,0
+HNNA.US,D,20160112,000000,14.9014,14.9551,13.275,13.366,64078.319919757,0
+HNNA.US,D,20160113,000000,13.2155,13.6452,12.268,12.8549,40272.49776727,0
+HNNA.US,D,20160114,000000,12.7907,13.6509,12.7235,13.601,28176.149395952,0
+HNNA.US,D,20160115,000000,13.4083,13.8245,13.4083,13.6115,14838.882527919,0
+HNNA.US,D,20160119,000000,13.835,13.835,13.4744,13.6893,42216.255815903,0
+HNNA.US,D,20160120,000000,13.5502,13.6893,12.9048,13.4841,65351.564864703,0
+HNNA.US,D,20160121,000000,13.4898,13.6115,13.4898,13.5041,13470.743815577,0
+HNNA.US,D,20160122,000000,13.8802,13.8802,13.6767,13.6893,11199.550129997,0
+HNNA.US,D,20160125,000000,13.7545,13.7545,13.624,13.6432,2428.654772138,0
+HNNA.US,D,20160126,000000,13.6606,13.6893,13.6212,13.6556,16544.884763736,0
+HNNA.US,D,20160127,000000,13.7027,13.7027,13.4485,13.6893,10074.381173734,0
+HNNA.US,D,20160128,000000,13.6893,13.6997,13.6556,13.6997,26087.443724594,0
+HNNA.US,D,20160129,000000,14.1946,14.6281,14.1563,14.2148,32816.558900466,0
+HNNA.US,D,20160201,000000,14.2464,15.2082,14.2464,14.98,27009.26889358,0
+HNNA.US,D,20160202,000000,14.7144,14.9416,13.9472,14.4776,38949.198966994,0
+HNNA.US,D,20160203,000000,14.4479,14.8027,13.9405,13.9952,14794.042615854,0
+HNNA.US,D,20160204,000000,14.2148,14.2148,13.9827,13.9827,2915.6370729489,0
+HNNA.US,D,20160205,000000,14.1946,14.4181,14.1946,14.2714,8891.8588415721,0
+HNNA.US,D,20160208,000000,14.4526,14.5293,13.4179,13.4179,41240.205636976,0
+HNNA.US,D,20160209,000000,13.7785,13.7785,13.601,13.601,7948.1351108787,0
+HNNA.US,D,20160210,000000,13.695,14.2877,13.4141,14.0594,27447.240127714,0
+HNNA.US,D,20160211,000000,13.5396,14.1064,13.4898,13.6154,13692.857798602,0
+HNNA.US,D,20160212,000000,13.7381,13.9961,13.0688,13.109,13882.645333394,0
+HNNA.US,D,20160216,000000,13.109,13.6279,12.9997,13.4323,13556.252485098,0
+HNNA.US,D,20160217,000000,13.6212,13.9741,13.2912,13.9741,8397.5770201924,0
+HNNA.US,D,20160218,000000,13.7295,13.906,13.437,13.437,11337.198232153,0
+HNNA.US,D,20160219,000000,13.8139,13.8139,12.9642,13.0266,15302.923478371,0
+HNNA.US,D,20160222,000000,13.0266,13.3718,12.6776,13.0928,7876.1826938424,0
+HNNA.US,D,20160223,000000,12.8175,12.9404,12.8175,12.8876,3588.2357539404,0
+HNNA.US,D,20160224,000000,12.8175,13.2203,12.8175,12.8377,2748.790888517,0
+HNNA.US,D,20160225,000000,12.876,13.2511,12.8377,12.9191,17204.969980896,0
+HNNA.US,D,20160226,000000,12.8646,13.2203,12.8646,13.0468,5330.7355926019,0
+HNNA.US,D,20160229,000000,13.2145,13.2145,12.8377,12.9191,13105.767787132,0
+HNNA.US,D,20160301,000000,12.9191,13.2194,12.9191,13.0132,6675.9329545848,0
+HNNA.US,D,20160302,000000,12.9615,13.1753,12.9615,13.0026,15793.03414514,0
+HNNA.US,D,20160303,000000,13.0928,13.159,13.0199,13.0765,5227.4995159846,0
+HNNA.US,D,20160304,000000,13.2203,13.2203,13.0832,13.0832,7230.6965178212,0
+HNNA.US,D,20160307,000000,13.1541,13.3326,13.1427,13.1427,20049.697425461,0
+HNNA.US,D,20160308,000000,13.3229,13.3229,13.1427,13.1791,4611.211422239,0
+HNNA.US,D,20160309,000000,13.205,13.9674,13.205,13.5866,14297.675217167,0
+HNNA.US,D,20160310,000000,13.7238,13.8562,13.5242,13.5349,18651.31784219,0
+HNNA.US,D,20160311,000000,13.7123,13.8388,13.5242,13.5242,9390.3118175626,0
+HNNA.US,D,20160314,000000,13.6115,13.9347,13.5242,13.5559,14551.072859775,0
+HNNA.US,D,20160315,000000,13.5242,13.8302,13.5195,13.5195,10943.024121433,0
+HNNA.US,D,20160316,000000,13.5895,13.7238,13.5195,13.5195,11231.87657823,0
+HNNA.US,D,20160317,000000,13.5004,13.7123,13.4744,13.5195,13668.87365959,0
+HNNA.US,D,20160318,000000,13.6279,13.9319,13.3834,13.9319,31691.389944203,0
+HNNA.US,D,20160321,000000,13.7986,13.8743,13.5041,13.5041,19792.128628244,0
+HNNA.US,D,20160322,000000,13.5242,13.9223,13.5242,13.8302,13315.368306325,0
+HNNA.US,D,20160323,000000,13.7007,13.8619,13.601,13.7929,15415.544652862,0
+HNNA.US,D,20160324,000000,13.5242,13.8906,13.5242,13.7295,4946.9893684084,0
+HNNA.US,D,20160328,000000,13.7295,13.7545,13.5349,13.6663,24000.823630541,0
+HNNA.US,D,20160329,000000,13.6432,13.8936,13.6307,13.8936,16495.87369706,0
+HNNA.US,D,20160330,000000,13.8188,13.8552,13.7295,13.766,16431.220800592,0
+HNNA.US,D,20160331,000000,13.7295,13.7832,13.5963,13.7602,5923.0395473355,0
+HNNA.US,D,20160401,000000,13.5771,13.7037,13.5319,13.5866,3896.9011951396,0
+HNNA.US,D,20160404,000000,13.6767,13.7832,13.601,13.6893,8514.3693492947,0
+HNNA.US,D,20160405,000000,13.6835,13.9319,13.5559,13.7497,4592.4412264904,0
+HNNA.US,D,20160406,000000,13.6767,13.9319,13.578,13.7295,15093.322959179,0
+HNNA.US,D,20160407,000000,13.8705,14.7096,13.5252,13.5818,20202.987357408,0
+HNNA.US,D,20160408,000000,13.6212,13.8993,13.5242,13.6767,3604.9203723835,0
+HNNA.US,D,20160411,000000,13.6432,13.8245,13.5666,13.5866,5825.0174139816,0
+HNNA.US,D,20160412,000000,13.6212,13.8188,13.6212,13.6767,1040.7030753945,0
+HNNA.US,D,20160413,000000,13.6893,13.7238,13.5378,13.7074,3504.8126617243,0
+HNNA.US,D,20160414,000000,13.7074,14.1169,13.7037,14.1169,28451.445600264,0
+HNNA.US,D,20160415,000000,14.1064,14.492,14.1064,14.466,3588.2357539404,0
+HNNA.US,D,20160418,000000,14.3021,14.4967,13.8562,14.4967,14651.180570433,0
+HNNA.US,D,20160419,000000,14.5005,14.6732,14.5005,14.6003,1721.6440656075,0
+HNNA.US,D,20160420,000000,14.5418,14.7192,14.2598,14.6435,11308.000149878,0
+HNNA.US,D,20160421,000000,14.6128,15.4931,14.5667,15.3204,7112.861400066,0
+HNNA.US,D,20160422,000000,15.2792,15.3051,14.373,14.8822,4204.523847686,0
+HNNA.US,D,20160425,000000,15.3089,15.3089,14.8074,14.9244,8601.9635961215,0
+HNNA.US,D,20160426,000000,14.7441,15.2533,14.7441,15.1115,5600.8178536512,0
+HNNA.US,D,20160427,000000,15.052,15.2428,15.0049,15.0049,1712.2589677332,0
+HNNA.US,D,20160428,000000,15.1306,15.1574,14.8381,14.8458,5544.5072664054,0
+HNNA.US,D,20160429,000000,14.6953,15.66,14.6953,15.66,606.90299587134,0
+HNNA.US,D,20160502,000000,15.5937,15.7558,14.6683,15.0347,28083.34120586,0
+HNNA.US,D,20160503,000000,15.1738,15.7625,15.0021,15.6897,14377.969943426,0
+HNNA.US,D,20160504,000000,15.6359,16.2651,15.6359,15.821,6453.8189715597,0
+HNNA.US,D,20160505,000000,16.219,16.4367,15.7799,16.4271,26757.956828279,0
+HNNA.US,D,20160506,000000,16.4991,17.2604,16.2871,17.1914,8573.8083024986,0
+HNNA.US,D,20160509,000000,17.1914,17.6671,16.7935,17.6239,11329.898711584,0
+HNNA.US,D,20160510,000000,17.6671,18.1562,17.5511,17.7956,31442.163456208,0
+HNNA.US,D,20160511,000000,17.5788,17.7956,17.5414,17.7821,12570.817208297,0
+HNNA.US,D,20160512,000000,17.7956,17.8828,17.2518,17.7045,17475.052241945,0
+HNNA.US,D,20160513,000000,17.6892,17.6892,16.6764,17.0888,6284.8872098223,0
+HNNA.US,D,20160516,000000,16.7521,17.2316,16.7521,17.0831,13685.558278034,0
+HNNA.US,D,20160517,000000,16.9708,17.3726,16.9708,17.0764,8535.2251223487,0
+HNNA.US,D,20160518,000000,17.2931,17.3622,16.9871,17.0601,7743.7485349495,0
+HNNA.US,D,20160519,000000,17.037,17.2614,16.5124,16.5124,23506.541809161,0
+HNNA.US,D,20160520,000000,16.8865,16.8865,16.5077,16.6457,6168.0948807199,0
+HNNA.US,D,20160523,000000,16.7301,16.8395,16.0042,16.5978,37674.911233395,0
+HNNA.US,D,20160524,000000,16.5345,17.0764,16.5345,16.7762,8766.7242032481,0
+HNNA.US,D,20160525,000000,17.0764,17.0764,16.3503,17.0601,8982.581454357,0
+HNNA.US,D,20160526,000000,16.6755,17.2557,16.5298,16.9977,9013.865113938,0
+HNNA.US,D,20160527,000000,17.0764,17.2854,16.8692,17.1723,18021.47349596,0
+HNNA.US,D,20160531,000000,17.1242,17.2106,16.8443,16.9507,7553.9610001581,0
+HNNA.US,D,20160601,000000,17.0542,17.0764,16.6505,17.0648,12107.819046498,0
+HNNA.US,D,20160602,000000,16.9286,17.1492,16.6554,17.0764,15802.419243015,0
+HNNA.US,D,20160603,000000,17.0792,17.177,16.9009,17.1723,5494.4534110758,0
+HNNA.US,D,20160606,000000,17.1857,17.7975,17.0265,17.7975,18298.855277577,0
+HNNA.US,D,20160607,000000,17.763,20.1345,17.716,19.7758,50600.27658361,0
+HNNA.US,D,20160608,000000,19.4862,19.8496,19.4498,19.584,22580.545485565,0
+HNNA.US,D,20160609,000000,19.5457,19.5457,18.3374,18.3652,30679.884951083,0
+HNNA.US,D,20160610,000000,18.5934,19.3452,18.346,18.5599,10525.908660353,0
+HNNA.US,D,20160613,000000,18.696,18.7805,18.0938,18.2195,15448.913889749,0
+HNNA.US,D,20160614,000000,18.2655,18.6231,18.0938,18.3528,9779.2719850197,0
+HNNA.US,D,20160615,000000,18.674,18.7775,18.4247,18.6691,13155.821642462,0
+HNNA.US,D,20160616,000000,18.674,18.7775,18.4765,18.5474,22673.353675654,0
+HNNA.US,D,20160617,000000,18.7047,18.7142,18.1302,18.1753,16761.784803498,0
+HNNA.US,D,20160620,000000,18.2222,18.7104,17.3813,17.8118,16491.702542449,0
+HNNA.US,D,20160621,000000,17.8377,17.9471,17.2326,17.6344,19679.507453753,0
+HNNA.US,D,20160622,000000,17.9778,18.0391,17.5587,17.8905,41984.756735004,0
+HNNA.US,D,20160623,000000,18.0784,18.7526,17.5645,17.575,48348.895882431,0
+HNNA.US,D,20160624,000000,16.9651,18.0324,16.9651,17.3697,397496.43536806,0
+HNNA.US,D,20160627,000000,17.2883,17.3295,17.0332,17.037,31785.240922946,0
+HNNA.US,D,20160628,000000,17.0831,18.018,17.0265,17.1185,27859.14164553,0
+HNNA.US,D,20160629,000000,17.4014,17.4302,17.0945,17.2298,18706.585640784,0
+HNNA.US,D,20160630,000000,17.807,18.276,16.9229,17.0601,52047.667233558,0
+HNNA.US,D,20160701,000000,16.5632,17.3391,16.5632,17.2192,16180.951523945,0
+HNNA.US,D,20160705,000000,17.2298,17.6344,17.0764,17.3592,27110.419392892,0
+HNNA.US,D,20160706,000000,17.3037,17.807,16.8346,17.6902,14669.950766182,0
+HNNA.US,D,20160707,000000,17.5481,17.7879,17.3295,17.5894,14298.718005821,0
+HNNA.US,D,20160708,000000,17.481,18.018,17.3909,17.8377,21967.385757776,0
+HNNA.US,D,20160711,000000,18.346,18.346,17.2931,17.6344,13123.495194229,0
+HNNA.US,D,20160712,000000,17.5798,17.5837,17.3248,17.5837,12868.011974316,0
+HNNA.US,D,20160713,000000,17.8167,17.9663,17.4522,17.4763,25461.770532974,0
+HNNA.US,D,20160714,000000,17.8377,17.8377,17.3391,17.6652,11065.030393798,0
+HNNA.US,D,20160715,000000,17.7121,17.7121,17.2298,17.3131,12788.760036712,0
+HNNA.US,D,20160718,000000,17.177,17.4589,17.1242,17.4522,9783.4431396305,0
+HNNA.US,D,20160719,000000,17.3784,17.9566,17.3784,17.8578,18818.164026622,0
+HNNA.US,D,20160720,000000,17.5837,17.994,17.4187,17.8444,14597.998349146,0
+HNNA.US,D,20160721,000000,17.8377,17.8377,17.295,17.6612,13584.407778722,0
+HNNA.US,D,20160722,000000,17.6612,17.6882,17.3909,17.575,9363.1993125924,0
+HNNA.US,D,20160725,000000,17.6248,17.6612,17.6201,17.645,3343.1804205559,0
+HNNA.US,D,20160726,000000,17.3391,17.6344,17.3391,17.4522,18108.024954134,0
+HNNA.US,D,20160727,000000,17.598,17.6392,17.4062,17.6344,5013.7278421811,0
+HNNA.US,D,20160728,000000,17.6344,17.6344,17.481,17.5837,8302.6832527966,0
+HNNA.US,D,20160729,000000,17.4858,17.7121,17.4858,17.6852,18471.958193926,0
+HNNA.US,D,20160801,000000,17.6652,17.8377,17.6652,17.807,12060.893557127,0
+HNNA.US,D,20160802,000000,17.8377,17.8377,17.7841,17.8033,8731.2693890563,0
+HNNA.US,D,20160803,000000,17.807,17.9624,17.7783,17.8608,18617.948605305,0
+HNNA.US,D,20160804,000000,17.8359,17.8377,17.7246,17.8377,4378.6695526869,0
+HNNA.US,D,20160805,000000,18.0995,18.4572,18.04,18.346,6540.3704297338,0
+HNNA.US,D,20160808,000000,18.3172,18.7805,18.3172,18.7248,21057.031263969,0
+HNNA.US,D,20160809,000000,18.7468,20.0884,18.6845,19.7978,39692.70727637,0
+HNNA.US,D,20160810,000000,19.7758,19.7758,19.0969,19.5908,13167.292317642,0
+HNNA.US,D,20160811,000000,19.5025,20.1182,18.9492,19.3261,18971.453958569,0
+HNNA.US,D,20160812,000000,19.4756,19.4756,18.9521,19.2388,10202.644178016,0
+HNNA.US,D,20160815,000000,19.3673,19.4584,19.1179,19.3175,27283.522309241,0
+HNNA.US,D,20160816,000000,19.3261,19.3261,19.1294,19.1294,10365.319207837,0
+HNNA.US,D,20160817,000000,19.0777,19.0777,18.9089,19.0212,5214.9860521522,0
+HNNA.US,D,20160818,000000,18.8821,19.071,18.8821,19.0212,2062.6359550404,0
+HNNA.US,D,20160819,000000,19.0212,19.0212,18.1322,18.2913,17667.968142694,0
+HNNA.US,D,20160822,000000,18.3067,18.3767,18.1619,18.2961,10194.301868794,0
+HNNA.US,D,20160823,000000,18.3498,18.3824,17.6086,17.7994,26932.102533281,0
+HNNA.US,D,20160824,000000,17.6622,18.3892,17.6211,17.8138,8523.754447169,0
+HNNA.US,D,20160825,000000,17.9969,17.9969,17.8875,17.8875,983.34969949601,0
+HNNA.US,D,20160826,000000,17.8875,17.8875,17.6728,17.6976,5923.0395473355,0
+HNNA.US,D,20160829,000000,17.7275,17.7333,17.412,17.6047,11421.664113021,0
+HNNA.US,D,20160830,000000,17.3208,17.5913,17.2356,17.4723,8124.3663931849,0
+HNNA.US,D,20160831,000000,17.3649,17.5444,17.3649,17.3649,11052.516929967,0
+HNNA.US,D,20160901,000000,17.4542,17.4542,17.1559,17.3401,8331.8813350723,0
+HNNA.US,D,20160902,000000,17.2259,17.4417,17.2259,17.3401,8801.1362287872,0
+HNNA.US,D,20160906,000000,17.4023,18.1225,17.4023,17.8608,31554.784630699,0
+HNNA.US,D,20160907,000000,18.2913,19.1525,17.8751,19.1237,18273.828349914,0
+HNNA.US,D,20160908,000000,18.8917,19.1525,18.7565,18.8917,18772.281325904,0
+HNNA.US,D,20160909,000000,18.6672,19.0038,18.6433,18.8715,12535.362394105,0
+HNNA.US,D,20160912,000000,18.7765,18.8764,18.4544,18.86,32741.478117471,0
+HNNA.US,D,20160913,000000,18.7996,18.8984,18.3892,18.7172,16437.477532509,0
+HNNA.US,D,20160914,000000,18.7622,18.8984,18.6577,18.6672,21318.771215797,0
+HNNA.US,D,20160915,000000,18.6433,18.8984,18.6433,18.7996,36290.087902609,0
+HNNA.US,D,20160916,000000,18.8112,18.8984,18.4324,18.4697,123187.7519094,0
+HNNA.US,D,20160919,000000,18.4639,18.5646,18.0314,18.1782,10931.553446253,0
+HNNA.US,D,20160920,000000,18.2559,18.2559,17.0706,17.2614,26748.571730405,0
+HNNA.US,D,20160921,000000,17.2566,17.3295,16.8645,16.9977,20174.832063785,0
+HNNA.US,D,20160922,000000,17.0898,17.8751,17.0898,17.8243,31487.003368274,0
+HNNA.US,D,20160923,000000,17.856,18.1724,17.6373,17.8464,11258.989083201,0
+HNNA.US,D,20160926,000000,17.6468,18.0756,17.6468,17.9442,5880.2852125748,0
+HNNA.US,D,20160927,000000,17.8991,18.1322,17.8991,18.0343,12581.245094824,0
+HNNA.US,D,20160928,000000,17.9932,18.0707,17.9548,17.9548,5983.5212891921,0
+HNNA.US,D,20160929,000000,17.9384,18.0343,17.7639,17.8627,13517.669304948,0
+HNNA.US,D,20160930,000000,17.973,18.1322,17.9078,18.1273,4674.8215300537,0
+HNNA.US,D,20161003,000000,17.8751,18.0957,17.6825,17.9029,4653.9657569997,0
+HNNA.US,D,20161004,000000,17.8627,17.8627,17.4589,17.4589,1429.6632428516,0
+HNNA.US,D,20161005,000000,17.4705,17.4772,17.3649,17.411,24791.257429288,0
+HNNA.US,D,20161006,000000,17.2259,17.2316,17.0073,17.1252,11607.280493202,0
+HNNA.US,D,20161007,000000,17.1559,17.1559,16.3696,16.6956,68542.498141964,0
+HNNA.US,D,20161010,000000,16.9603,16.9603,16.385,16.9056,11618.751168382,0
+HNNA.US,D,20161011,000000,17.0447,17.0447,16.8893,16.9766,810.24678314782,0
+HNNA.US,D,20161012,000000,16.477,17.0188,16.477,16.7504,4328.6156973573,0
+HNNA.US,D,20161013,000000,16.6554,16.6554,16.4616,16.5067,4290.0325172075,0
+HNNA.US,D,20161017,000000,16.4252,16.4252,16.4252,16.4252,387.91737880436,0
+HNNA.US,D,20161018,000000,16.4194,16.4405,16.2258,16.4405,15409.287920946,0
+HNNA.US,D,20161019,000000,16.3696,16.4194,16.2584,16.3945,2944.8351552245,0
+HNNA.US,D,20161020,000000,16.3436,16.4732,16.22,16.4568,3030.3438247459,0
+HNNA.US,D,20161021,000000,16.4003,16.7762,16.2325,16.7762,11241.261676105,0
+HNNA.US,D,20161024,000000,16.5997,16.6611,16.4732,16.6611,4707.1479782874,0
+HNNA.US,D,20161025,000000,16.6813,16.6813,16.1394,16.22,7326.6330738695,0
+HNNA.US,D,20161026,000000,16.5048,16.5048,15.7712,16.0176,4564.2859328675,0
+HNNA.US,D,20161027,000000,15.9859,16.0012,15.8326,15.9304,23104.025389219,0
+HNNA.US,D,20161028,000000,15.8497,15.9668,14.5705,14.9196,36412.094174975,0
+HNNA.US,D,20161031,000000,14.8688,15.0059,14.5878,14.7499,35198.288183233,0
+HNNA.US,D,20161101,000000,14.7499,14.7499,12.432,13.3269,138455.22057357,0
+HNNA.US,D,20161102,000000,13.1216,14.3001,13.1216,13.695,16050.602942357,0
+HNNA.US,D,20161103,000000,13.3556,13.5041,13.3326,13.4955,10069.16723047,0
+HNNA.US,D,20161104,000000,13.2635,13.3987,12.8041,13.3326,29674.636689881,0
+HNNA.US,D,20161107,000000,13.3834,13.7842,13.3834,13.7842,7343.3176923128,0
+HNNA.US,D,20161108,000000,13.3834,13.7804,13.3834,13.6903,20064.296466599,0
+HNNA.US,D,20161109,000000,13.6279,14.2895,13.5454,14.2895,23939.299100032,0
+HNNA.US,D,20161110,000000,14.3048,15.2917,14.3048,15.2917,11069.20154841,0
+HNNA.US,D,20161111,000000,15.004,16.685,15.004,16.6285,23690.072612037,0
+HNNA.US,D,20161114,000000,16.0953,16.8845,16.0953,16.4175,9981.5729836435,0
+HNNA.US,D,20161115,000000,16.3773,16.5316,15.681,16.3859,6126.383334612,0
+HNNA.US,D,20161116,000000,16.4367,16.5144,14.0575,16.4865,8193.1904442631,0
+HNNA.US,D,20161117,000000,16.4865,16.7359,15.8699,16.6103,15391.560513851,0
+HNNA.US,D,20161118,000000,16.7359,17.3871,16.2343,17.0437,18597.09283225,0
+HNNA.US,D,20161121,000000,16.8932,17.0601,16.5048,16.8385,5589.3471784715,0
+HNNA.US,D,20161122,000000,16.8788,17.6478,16.8788,17.529,11739.714652096,0
+HNNA.US,D,20161123,000000,17.5155,18.1714,17.504,18.0065,15144.41960316,0
+HNNA.US,D,20161125,000000,17.8848,18.3671,17.8848,18.3671,10316.30814116,0
+HNNA.US,D,20161128,000000,18.4161,18.5532,16.9229,17.202,51977.800393827,0
+HNNA.US,D,20161129,000000,17.3803,17.4072,17.3554,17.3554,1661.1623237509,0
+HNNA.US,D,20161130,000000,17.4206,17.6785,16.9564,17.4206,19666.99398992,0
+HNNA.US,D,20161201,000000,17.3899,17.7266,17.1732,17.4206,8422.6039478572,0
+HNNA.US,D,20161202,000000,17.015,17.2739,16.7427,16.9651,8912.714614626,0
+HNNA.US,D,20161205,000000,17.1299,17.1299,16.3859,16.4031,22026.824710979,0
+HNNA.US,D,20161206,000000,16.6793,16.8116,16.3773,16.5939,12808.573021113,0
+HNNA.US,D,20161207,000000,16.5988,16.8855,16.0953,16.7359,14102.673739113,0
+HNNA.US,D,20161208,000000,16.8893,17.1376,16.7053,16.7359,12173.514731619,0
+HNNA.US,D,20161209,000000,16.5374,17.0188,16.057,16.6793,12400.842657907,0
+HNNA.US,D,20161212,000000,16.4271,16.6736,15.7223,16.2075,15901.484165021,0
+HNNA.US,D,20161213,000000,16.243,16.4281,16.151,16.381,7862.6264413573,0
+HNNA.US,D,20161214,000000,15.7836,16.3409,15.7836,15.8997,3207.6178957049,0
+HNNA.US,D,20161215,000000,16.1001,16.4424,15.705,16.0426,5341.163479129,0
+HNNA.US,D,20161216,000000,16.1653,16.4089,15.5689,16.2171,27696.466615709,0
+HNNA.US,D,20161219,000000,16.1413,16.1653,15.8786,16.1653,41008.706556076,0
+HNNA.US,D,20161220,000000,16.0493,16.5211,16.0147,16.3466,20155.019079384,0
+HNNA.US,D,20161221,000000,16.0646,16.4031,16.0646,16.2171,13171.463472252,0
+HNNA.US,D,20161222,000000,16.0072,16.4031,16.0072,16.3092,11554.098271915,0
+HNNA.US,D,20161223,000000,16.3092,16.6131,16.0426,16.3917,12552.047012549,0
+HNNA.US,D,20161227,000000,16.147,16.5469,15.8958,16.1222,12003.540181228,0
+HNNA.US,D,20161228,000000,16.1279,16.3149,16.1279,16.2075,4602.8691130174,0
+HNNA.US,D,20161229,000000,16.5057,16.5268,16.1279,16.2727,6719.7300779982,0
+HNNA.US,D,20161230,000000,16.4127,16.4127,16.173,16.2727,10342.377857478,0
+HNNA.US,D,20170103,000000,16.6083,16.6083,16.3005,16.3629,2063.6787436931,0
+HNNA.US,D,20170104,000000,16.4031,16.4808,16.3312,16.3657,17780.589317186,0
+HNNA.US,D,20170105,000000,16.3917,16.4031,16.2727,16.3629,11787.68293012,0
+HNNA.US,D,20170106,000000,16.3342,16.3342,16.2593,16.3207,3172.1630815131,0
+HNNA.US,D,20170109,000000,16.0262,16.1681,16.0234,16.0953,5913.6544494612,0
+HNNA.US,D,20170110,000000,16.0675,16.147,15.8326,15.9247,14344.600706539,0
+HNNA.US,D,20170111,000000,15.9678,15.9678,15.8076,15.8076,2215.9258869873,0
+HNNA.US,D,20170112,000000,16.0339,16.1116,15.6839,15.8786,4672.7359527483,0
+HNNA.US,D,20170113,000000,16.0129,16.0129,15.3828,15.5937,19475.120877823,0
+HNNA.US,D,20170117,000000,15.6388,15.9524,15.5055,15.6341,14292.461273904,0
+HNNA.US,D,20170118,000000,15.6897,15.6897,15.1306,15.3109,16272.716925382,0
+HNNA.US,D,20170119,000000,15.3453,15.3761,15.2246,15.3061,3413.0472602868,0
+HNNA.US,D,20170120,000000,15.236,15.3713,14.6224,14.8074,29990.601651649,0
+HNNA.US,D,20170123,000000,15.0721,15.0721,14.6512,14.7835,8889.7732642667,0
+HNNA.US,D,20170124,000000,14.9216,14.9216,14.7586,14.8649,13074.484127551,0
+HNNA.US,D,20170125,000000,14.8708,15.1833,14.7873,14.9503,13136.008658061,0
+HNNA.US,D,20170126,000000,14.7518,15.3761,14.7518,15.1229,2062.6359550404,0
+HNNA.US,D,20170127,000000,15.8891,15.8891,14.3499,14.5571,84915.322778005,0
+HNNA.US,D,20170130,000000,14.3567,14.6175,14.1994,14.3539,13290.34137866,0
+HNNA.US,D,20170131,000000,14.4343,14.4343,14.1246,14.257,14312.274258307,0
+HNNA.US,D,20170201,000000,14.3499,14.3499,14.0451,14.0852,4514.2320775379,0
+HNNA.US,D,20170202,000000,14.1725,14.1725,13.9539,14.0565,8003.4029094718,0
+HNNA.US,D,20170203,000000,14.257,14.7106,13.952,14.4152,42630.242911024,0
+HNNA.US,D,20170206,000000,14.281,15.0721,14.281,14.8544,16050.602942357,0
+HNNA.US,D,20170207,000000,14.8649,14.8889,14.2858,14.5715,13820.078014232,0
+HNNA.US,D,20170208,000000,14.2915,14.5024,14.0527,14.2004,7152.4873688687,0
+HNNA.US,D,20170209,000000,14.0527,14.1199,13.3575,13.4658,34206.596174515,0
+HNNA.US,D,20170210,000000,13.6403,13.9693,13.2357,13.7688,69972.161384815,0
+HNNA.US,D,20170213,000000,13.7688,13.9127,13.6442,13.835,9261.0060246279,0
+HNNA.US,D,20170214,000000,13.788,14.3021,13.788,14.2291,14529.174298068,0
+HNNA.US,D,20170215,000000,14.2273,14.6482,14.1573,14.3903,9115.0156132499,0
+HNNA.US,D,20170216,000000,14.5159,14.5293,14.303,14.3529,9704.1912020253,0
+HNNA.US,D,20170217,000000,14.5293,14.6031,14.138,14.2761,10075.423962387,0
+HNNA.US,D,20170221,000000,14.3337,14.3337,14.0364,14.0364,7369.3874086302,0
+HNNA.US,D,20170222,000000,13.9693,14.0835,13.929,13.9387,4338.0007952316,0
+HNNA.US,D,20170223,000000,14.2521,14.2521,13.929,13.929,9729.2181296901,0
+HNNA.US,D,20170224,000000,13.929,13.9961,13.5636,13.7478,7707.250932105,0
+HNNA.US,D,20170227,000000,14.0565,14.0565,13.6988,13.929,5694.6688323942,0
+HNNA.US,D,20170228,000000,13.8302,13.8753,13.6777,13.7161,12467.58113168,0
+HNNA.US,D,20170301,000000,13.7027,14.3471,13.7027,14.3471,9463.3070232516,0
+HNNA.US,D,20170302,000000,14.5351,14.5351,13.7746,13.7746,5755.1505742508,0
+HNNA.US,D,20170303,000000,13.6192,14.0038,13.6192,13.8388,8500.8130968096,0
+HNNA.US,D,20170306,000000,13.6586,13.6643,13.4716,13.4965,16856.678570894,0
+HNNA.US,D,20170307,000000,13.693,14.5648,13.5694,13.8973,28018.688309394,0
+HNNA.US,D,20170308,000000,14.0124,14.0124,13.392,13.392,10755.322163947,0
+HNNA.US,D,20170309,000000,13.3843,13.3843,13.1063,13.159,7937.7072243517,0
+HNNA.US,D,20170310,000000,13.205,13.2606,12.6191,12.7582,39572.786581309,0
+HNNA.US,D,20170313,000000,12.8137,12.8137,12.4062,12.549,19183.140055067,0
+HNNA.US,D,20170314,000000,12.5289,12.971,12.5289,12.8272,26228.220192708,0
+HNNA.US,D,20170315,000000,12.8339,13.4908,12.807,13.2222,18507.413008118,0
+HNNA.US,D,20170316,000000,13.5886,13.5886,13.0602,13.366,6200.4213289536,0
+HNNA.US,D,20170317,000000,13.159,13.2529,12.6191,12.7743,27354.431937624,0
+HNNA.US,D,20170320,000000,12.7743,13.0266,12.5567,12.6191,8514.3693492947,0
+HNNA.US,D,20170321,000000,12.6124,12.8943,12.5289,12.5403,18306.154798147,0
+HNNA.US,D,20170322,000000,12.5289,12.5643,12.3898,12.48,17420.827232004,0
+HNNA.US,D,20170323,000000,12.48,12.8339,12.48,12.5403,4588.2700718796,0
+HNNA.US,D,20170324,000000,12.6593,12.9404,12.48,12.6535,21244.733221455,0
+HNNA.US,D,20170327,000000,12.5289,12.691,12.4877,12.6191,11653.163193922,0
+HNNA.US,D,20170328,000000,12.5289,12.9481,12.5174,12.805,11250.646773979,0
+HNNA.US,D,20170329,000000,12.8339,13.2155,12.7514,13.159,9432.0233636706,0
+HNNA.US,D,20170330,000000,12.9518,13.0554,12.805,12.9796,10884.627956881,0
+HNNA.US,D,20170331,000000,13.0074,13.1513,12.9518,12.9605,11261.074660507,0
+HNNA.US,D,20170403,000000,13.0429,13.1963,12.9518,13.0362,10751.151009336,0
+HNNA.US,D,20170404,000000,12.9518,13.1437,12.9518,13.1063,10432.05768161,0
+HNNA.US,D,20170405,000000,12.9518,13.1063,12.5827,12.8904,37983.576674594,0
+HNNA.US,D,20170406,000000,13.0285,13.2386,12.9115,13.1437,15089.151804567,0
+HNNA.US,D,20170407,000000,13.1666,13.2386,13.0602,13.0602,13563.552005667,0
+HNNA.US,D,20170410,000000,13.0515,13.0515,12.6689,13.0285,19992.344049563,0
+HNNA.US,D,20170411,000000,13.017,13.0736,12.7111,13.0141,26001.935055072,0
+HNNA.US,D,20170412,000000,12.805,13.0966,12.5269,12.5403,24464.864580993,0
+HNNA.US,D,20170413,000000,12.5289,12.903,12.5289,12.6535,26511.858706243,0
+HNNA.US,D,20170417,000000,12.573,12.6248,12.3026,12.6248,13811.735705011,0
+HNNA.US,D,20170418,000000,12.6871,12.903,12.341,12.7974,24293.847241949,0
+HNNA.US,D,20170419,000000,12.6948,13.135,12.5643,12.8424,8260.9717066886,0
+HNNA.US,D,20170420,000000,12.8339,13.1753,12.6133,13.0899,15881.67118062,0
+HNNA.US,D,20170421,000000,12.8339,13.1063,12.7974,13.1063,26942.530419807,0
+HNNA.US,D,20170424,000000,13.1063,13.1666,13.0285,13.1216,14571.928632828,0
+HNNA.US,D,20170425,000000,13.2127,13.2673,13.1063,13.1896,12427.955162878,0
+HNNA.US,D,20170426,000000,13.2587,13.6222,12.9174,13.4208,11386.209298831,0
+HNNA.US,D,20170427,000000,13.3593,13.4687,13.1129,13.1513,7318.290764648,0
+HNNA.US,D,20170501,000000,12.903,13.0822,12.8971,13.0362,10996.206342721,0
+HNNA.US,D,20170502,000000,13.7986,13.7986,13.1216,13.2808,14818.026754866,0
+HNNA.US,D,20170503,000000,13.4485,13.5004,12.7582,12.9288,18467.787039315,0
+HNNA.US,D,20170504,000000,12.7582,13.0056,12.5643,12.6057,11122.383769697,0
+HNNA.US,D,20170505,000000,12.6057,12.805,12.6057,12.6785,9083.7319536689,0
+HNNA.US,D,20170508,000000,12.7198,13.0141,12.4579,12.9115,27361.731458193,0
+HNNA.US,D,20170509,000000,12.8195,12.9115,12.7198,12.8665,6988.7695503947,0
+HNNA.US,D,20170510,000000,12.7743,12.7974,12.341,12.5643,12663.625398388,0
+HNNA.US,D,20170511,000000,12.5289,12.6785,12.41,12.5403,15495.83937912,0
+HNNA.US,D,20170512,000000,12.5769,12.8175,12.5769,12.6574,36724.930770785,0
+HNNA.US,D,20170515,000000,12.7639,12.9164,12.7552,12.8818,40810.576712063,0
+HNNA.US,D,20170516,000000,12.8396,12.8895,12.4023,12.831,10795.990921402,0
+HNNA.US,D,20170517,000000,12.7783,12.7783,12.1989,12.2978,22729.6642629,0
+HNNA.US,D,20170518,000000,12.3591,12.3601,11.5584,12.037,21186.337056904,0
+HNNA.US,D,20170519,000000,12.082,12.105,11.5393,11.6246,14001.523239801,0
+HNNA.US,D,20170522,000000,11.6159,11.8423,11.2286,11.5632,28031.201773226,0
+HNNA.US,D,20170523,000000,11.5786,11.942,11.5786,11.7406,20799.462466752,0
+HNNA.US,D,20170524,000000,11.5632,11.8193,11.2678,11.6159,28752.811520894,0
+HNNA.US,D,20170525,000000,11.6783,11.7319,11.3033,11.4625,19088.246287671,0
+HNNA.US,D,20170526,000000,11.4329,11.709,11.4232,11.5393,10343.42064613,0
+HNNA.US,D,20170530,000000,11.0895,11.4319,10.9984,11.0261,17430.212329879,0
+HNNA.US,D,20170531,000000,11.5921,11.5921,10.749,11.1375,23243.759068681,0
+HNNA.US,D,20170601,000000,11.1921,11.7473,10.8258,11.7099,10348.634589394,0
+HNNA.US,D,20170602,000000,11.78,11.804,10.9504,11.2362,11334.069866196,0
+HNNA.US,D,20170605,000000,11.1058,11.7473,11.1058,11.5881,22137.360308166,0
+HNNA.US,D,20170606,000000,11.1759,11.5978,11.1759,11.2765,15614.717285529,0
+HNNA.US,D,20170607,000000,11.1921,11.5709,11.1921,11.4232,12547.875857937,0
+HNNA.US,D,20170608,000000,11.4232,11.7157,11.4232,11.6696,12041.080572726,0
+HNNA.US,D,20170609,000000,11.8001,12.7783,11.7062,12.1424,33956.326897867,0
+HNNA.US,D,20170612,000000,12.4925,12.4925,11.3733,11.6005,20933.98220295,0
+HNNA.US,D,20170613,000000,11.7713,12.0964,11.1921,11.4932,21453.290951995,0
+HNNA.US,D,20170614,000000,11.778,11.9113,11.3494,11.849,16225.791436011,0
+HNNA.US,D,20170615,000000,11.4712,12.2757,11.4625,12.1214,17239.382006435,0
+HNNA.US,D,20170616,000000,11.8874,12.3821,11.8874,12.1281,29814.370369343,0
+HNNA.US,D,20170619,000000,12.3371,13.0497,12.1989,12.9087,22510.678645833,0
+HNNA.US,D,20170620,000000,12.8549,13.4524,12.8549,12.8646,37856.356458964,0
+HNNA.US,D,20170621,000000,13.0889,13.1263,12.7399,13.0056,18777.495269167,0
+HNNA.US,D,20170622,000000,13.1427,14.2436,12.9872,13.9491,47363.460605629,0
+HNNA.US,D,20170623,000000,13.9405,15.3894,13.7084,13.9003,589924.31102808,0
+HNNA.US,D,20170626,000000,14.0968,14.2513,12.0581,12.0581,40467.499245326,0
+HNNA.US,D,20170627,000000,12.1828,12.3055,11.662,11.7319,84427.297688542,0
+HNNA.US,D,20170628,000000,12.0033,12.01,11.6696,11.6696,38457.00272292,0
+HNNA.US,D,20170629,000000,12.6191,12.6191,11.5786,11.5786,15558.406698282,0
+HNNA.US,D,20170630,000000,11.5948,11.8423,11.1135,11.756,33745.683590021,0
+HNNA.US,D,20170703,000000,11.756,11.99,11.546,11.9285,4583.0561286161,0
+HNNA.US,D,20170705,000000,11.6696,11.6696,11.2516,11.4548,39706.263528854,0
+HNNA.US,D,20170706,000000,11.4203,11.4856,11.1921,11.1921,19187.311209678,0
+HNNA.US,D,20170707,000000,11.2765,11.3819,11.1921,11.3072,12373.730152937,0
+HNNA.US,D,20170710,000000,11.4376,11.5095,11.0761,11.4712,29364.92846003,0
+HNNA.US,D,20170711,000000,11.4625,11.6005,11.3915,11.6005,16726.329989307,0
+HNNA.US,D,20170712,000000,11.6064,11.6159,11.2928,11.4932,38899.145111665,0
+HNNA.US,D,20170713,000000,11.6246,12.2201,11.6246,12.2201,9527.959919719,0
+HNNA.US,D,20170714,000000,12.1214,12.7005,12.0033,12.3141,3494.3847751974,0
+HNNA.US,D,20170717,000000,12.1655,13.1234,12.1655,13.0726,21137.325990227,0
+HNNA.US,D,20170718,000000,12.8175,13.0353,12.3227,12.5453,15342.549447174,0
+HNNA.US,D,20170719,000000,12.5606,12.8818,12.5606,12.6018,5780.1775019156,0
+HNNA.US,D,20170720,000000,12.7092,13.1293,11.7319,11.8577,21580.511167625,0
+HNNA.US,D,20170721,000000,12.085,13.1234,11.8423,12.5769,14543.773339206,0
+HNNA.US,D,20170724,000000,12.3918,12.7907,11.9929,12.3304,14029.678533425,0
+HNNA.US,D,20170725,000000,12.3304,12.8032,12.2757,12.5769,7446.55376893,0
+HNNA.US,D,20170726,000000,12.5941,12.7466,12.1012,12.7399,8729.1838117509,0
+HNNA.US,D,20170727,000000,12.7466,12.8032,12.2757,12.4761,12288.221483416,0
+HNNA.US,D,20170728,000000,12.4464,12.6286,12.4302,12.4925,2507.9067097433,0
+HNNA.US,D,20170731,000000,12.3918,12.4685,11.8193,12.3918,13855.532828424,0
+HNNA.US,D,20170801,000000,12.2143,12.5941,12.1472,12.3524,10137.991281549,0
+HNNA.US,D,20170802,000000,12.4379,13.0726,12.082,13.0726,8606.1347507323,0
+HNNA.US,D,20170803,000000,12.5346,12.5346,12.2565,12.5012,31122.027339829,0
+HNNA.US,D,20170804,000000,12.5941,12.8549,12.4685,12.8549,23233.331182154,0
+HNNA.US,D,20170807,000000,12.8252,12.8252,11.6975,12.5453,8441.3741436058,0
+HNNA.US,D,20170808,000000,12.4062,12.7092,12.3918,12.4531,10961.794317181,0
+HNNA.US,D,20170809,000000,12.3918,12.5606,12.1348,12.1828,31806.096695999,0
+HNNA.US,D,20170810,000000,12.2201,12.2757,12.105,12.1348,7784.4172924048,0
+HNNA.US,D,20170811,000000,12.7005,12.7005,12.105,12.105,14231.979532048,0
+HNNA.US,D,20170814,000000,12.1741,12.3371,12.082,12.1348,5714.4818167955,0
+HNNA.US,D,20170815,000000,12.1348,12.3313,12.1348,12.1521,7218.1830539888,0
+HNNA.US,D,20170816,000000,12.1684,12.2537,12.1348,12.1424,9537.3450175933,0
+HNNA.US,D,20170817,000000,12.1828,12.1828,11.778,11.7867,21133.154835616,0
+HNNA.US,D,20170818,000000,11.8644,11.8644,11.7867,11.8308,6031.4895672162,0
+HNNA.US,D,20170821,000000,11.8308,11.8413,11.5018,11.57,35894.871003236,0
+HNNA.US,D,20170822,000000,11.6754,11.7387,11.1173,11.1489,11582.253565538,0
+HNNA.US,D,20170823,000000,11.2401,11.709,11.193,11.5066,13277.827914828,0
+HNNA.US,D,20170824,000000,11.6236,11.919,11.4981,11.5133,17758.69075548,0
+HNNA.US,D,20170825,000000,11.476,11.5527,11.428,11.428,13096.382689258,0
+HNNA.US,D,20170828,000000,11.5066,11.7138,11.5066,11.6476,6187.9078651212,0
+HNNA.US,D,20170829,000000,11.6678,12.0092,11.5354,11.6591,7833.4283590816,0
+HNNA.US,D,20170830,000000,11.778,11.8164,11.5757,11.6312,3519.4117028622,0
+HNNA.US,D,20170831,000000,11.8174,11.8241,11.4414,11.4981,9070.1757011838,0
+HNNA.US,D,20170901,000000,11.4213,12.2211,11.4213,11.6946,30075.067532518,0
+HNNA.US,D,20170905,000000,11.6754,11.9813,11.6754,11.7042,24286.54772138,0
+HNNA.US,D,20170906,000000,12.0207,12.0581,11.6793,11.6946,4035.5920859486,0
+HNNA.US,D,20170907,000000,12.036,12.248,11.6678,11.709,33274.343119001,0
+HNNA.US,D,20170908,000000,11.6678,12.1578,11.6678,11.6678,15650.17209972,0
+HNNA.US,D,20170911,000000,11.6476,12.2373,11.6476,11.778,9426.8094204072,0
+HNNA.US,D,20170912,000000,11.6946,12.2824,11.6312,12.27,19562.71512465,0
+HNNA.US,D,20170913,000000,11.9411,12.2988,11.9411,12.27,11443.562674729,0
+HNNA.US,D,20170914,000000,12.2824,12.2863,11.8174,11.8644,9541.5161722041,0
+HNNA.US,D,20170915,000000,11.8941,12.0581,11.4356,11.4414,22832.900339516,0
+HNNA.US,D,20170918,000000,11.2401,11.8087,11.195,11.7867,33833.277836849,0
+HNNA.US,D,20170919,000000,11.6754,12.0504,11.6678,11.8874,20536.679726272,0
+HNNA.US,D,20170920,000000,11.754,12.0581,11.7234,12.0504,16037.046689872,0
+HNNA.US,D,20170921,000000,11.9362,12.0581,11.8797,12.0504,8081.6120584243,0
+HNNA.US,D,20170922,000000,11.5911,11.9555,11.4356,11.6476,46417.65129763,0
+HNNA.US,D,20170925,000000,11.6678,12.0523,11.6678,12.0504,10092.10858083,0
+HNNA.US,D,20170926,000000,12.0504,12.2422,11.8644,11.8941,13542.696232614,0
+HNNA.US,D,20170927,000000,11.9018,12.0581,11.7867,12.0581,12601.058079226,0
+HNNA.US,D,20170928,000000,12.0168,12.2373,11.7454,11.8797,31354.569209381,0
+HNNA.US,D,20170929,000000,11.8241,12.0092,11.8241,12.0092,3607.005949689,0
+HNNA.US,D,20171002,000000,11.919,12.0187,11.919,12.0092,4550.7296803824,0
+HNNA.US,D,20171003,000000,12.0581,12.6776,12.0581,12.4244,11202.678495955,0
+HNNA.US,D,20171004,000000,12.6104,12.7983,12.4541,12.5539,14127.700666778,0
+HNNA.US,D,20171005,000000,12.8147,13.1791,12.7609,13.1561,4326.5301200519,0
+HNNA.US,D,20171006,000000,13.1791,13.5838,13.1013,13.5838,22073.750200351,0
+HNNA.US,D,20171009,000000,12.6335,13.6375,12.6238,13.2021,6371.4386679964,0
+HNNA.US,D,20171010,000000,13.8599,13.8599,13.4265,13.5242,5001.2143783488,0
+HNNA.US,D,20171011,000000,13.5041,13.5041,12.8914,12.8914,4940.7326364922,0
+HNNA.US,D,20171012,000000,13.7104,13.8388,12.9124,13.0755,8949.2122174706,0
+HNNA.US,D,20171013,000000,13.5599,13.5599,12.6766,12.7582,5006.4283216123,0
+HNNA.US,D,20171016,000000,12.7562,12.8166,12.5299,12.806,4201.3954817279,0
+HNNA.US,D,20171017,000000,12.6861,12.7131,12.6861,12.7131,1650.734437224,0
+HNNA.US,D,20171018,000000,13.8973,13.8973,12.6776,12.9124,30207.501691411,0
+HNNA.US,D,20171019,000000,12.9748,13.694,12.643,12.9124,53788.081494913,0
+HNNA.US,D,20171020,000000,12.9211,13.0305,12.4628,12.4944,18158.078809464,0
+HNNA.US,D,20171023,000000,12.5097,13.2759,12.5097,12.5624,10337.163914214,0
+HNNA.US,D,20171024,000000,12.6861,12.8349,12.5336,12.5336,7415.2701093491,0
+HNNA.US,D,20171025,000000,12.7225,12.7225,12.571,12.7034,2190.8989593225,0
+HNNA.US,D,20171026,000000,12.6335,12.8281,12.6335,12.8281,5735.3375898495,0
+HNNA.US,D,20171027,000000,12.6929,12.8204,12.6612,12.8204,3259.7573283399,0
+HNNA.US,D,20171030,000000,12.6047,13.1387,12.5884,13.135,24666.122790964,0
+HNNA.US,D,20171031,000000,12.9384,13.0505,12.8511,13.0084,2478.7086274676,0
+HNNA.US,D,20171101,000000,12.9211,12.9471,12.7743,12.7743,4489.2051498731,0
+HNNA.US,D,20171102,000000,12.9268,12.9268,12.8674,12.8674,1019.8473023405,0
+HNNA.US,D,20171103,000000,12.8367,12.9825,12.7811,12.7811,1183.5651208144,0
+HNNA.US,D,20171106,000000,12.9124,12.9662,12.8349,12.9662,4647.7090250835,0
+HNNA.US,D,20171107,000000,12.9825,12.9825,12.8511,12.8511,4328.6156973573,0
+HNNA.US,D,20171108,000000,12.9164,12.9575,12.8511,12.8511,2011.5393110581,0
+HNNA.US,D,20171109,000000,12.7582,12.8914,12.7582,12.7609,1163.7521364131,0
+HNNA.US,D,20171110,000000,12.8434,12.9115,12.8349,12.8349,6546.62716165,0
+HNNA.US,D,20171113,000000,12.9124,12.9461,12.8971,12.9461,1140.8107860537,0
+HNNA.US,D,20171114,000000,13.0305,13.0305,12.9595,12.9595,444.22796605016,0
+HNNA.US,D,20171115,000000,12.9825,13.0458,12.876,12.9681,6313.0425034452,0
+HNNA.US,D,20171116,000000,12.8914,12.9633,12.876,12.8914,26144.797100493,0
+HNNA.US,D,20171117,000000,12.8914,12.9077,12.8674,12.8923,7202.5412241983,0
+HNNA.US,D,20171120,000000,12.9662,12.9777,12.8847,12.9518,2659.1110643847,0
+HNNA.US,D,20171121,000000,12.9307,12.9307,12.8674,12.8674,3449.5448631313,0
+HNNA.US,D,20171122,000000,12.9384,12.9748,12.9384,12.9461,810.24678314782,0
+HNNA.US,D,20171124,000000,12.8674,12.8914,12.8674,12.8914,1775.869075548,0
+HNNA.US,D,20171127,000000,12.8674,13.0622,12.8674,13.0305,10555.106742628,0
+HNNA.US,D,20171128,000000,12.9461,13.0505,12.8674,12.8914,14745.031549176,0
+HNNA.US,D,20171129,000000,12.9404,12.9404,12.7485,12.7811,13251.75819851,0
+HNNA.US,D,20171130,000000,12.876,13.0132,12.6766,12.9748,15449.956678401,0
+HNNA.US,D,20171201,000000,13.0305,13.063,13.0305,13.0554,3077.2693141174,0
+HNNA.US,D,20171204,000000,13.063,13.67,13.063,13.67,20823.446605764,0
+HNNA.US,D,20171205,000000,13.697,13.8896,13.2184,13.5158,3863.5319582531,0
+HNNA.US,D,20171206,000000,13.5071,13.625,13.2098,13.3479,13161.035585725,0
+HNNA.US,D,20171207,000000,13.2578,13.8953,13.2578,13.461,4951.1605230192,0
+HNNA.US,D,20171208,000000,13.5004,13.5004,12.9039,12.9039,22046.637695382,0
+HNNA.US,D,20171211,000000,13.9942,13.9942,12.4925,12.4925,8488.2996329772,0
+HNNA.US,D,20171212,000000,12.5012,12.5183,12.1079,12.1079,13129.751926144,0
+HNNA.US,D,20171213,000000,12.3036,12.7342,12.0321,12.2872,13426.946692164,0
+HNNA.US,D,20171214,000000,12.3036,12.3898,11.9699,12.0773,10132.777338285,0
+HNNA.US,D,20171215,000000,12.0773,12.1079,11.9976,12.0858,23306.326387843,0
+HNNA.US,D,20171218,000000,12.1885,12.3036,12.1481,12.3036,19406.296826745,0
+HNNA.US,D,20171219,000000,12.4129,12.4129,12.2345,12.3036,12033.781052157,0
+HNNA.US,D,20171220,000000,12.3036,12.3036,12.1175,12.2508,11488.402586795,0
+HNNA.US,D,20171221,000000,12.1885,12.4014,12.1885,12.1952,38674.945551334,0
+HNNA.US,D,20171222,000000,12.3036,12.3343,12.3036,12.3036,5309.879819548,0
+HNNA.US,D,20171226,000000,12.3764,13.0074,12.3764,13.0074,15853.515886996,0
+HNNA.US,D,20171227,000000,13.0765,13.5071,12.5606,12.7265,21175.909170377,0
+HNNA.US,D,20171228,000000,12.8674,13.0746,12.7418,12.9748,25651.558067766,0
+HNNA.US,D,20171229,000000,12.9662,12.9662,12.8137,12.8195,23043.543647362,0
+HNNA.US,D,20180102,000000,12.8424,13.4927,12.8424,13.11,30699.697935485,0
+HNNA.US,D,20180103,000000,13.1484,13.4437,13.0228,13.1397,10023.284529751,0
+HNNA.US,D,20180104,000000,13.2357,13.4667,13.0554,13.1244,6780.2118198548,0
+HNNA.US,D,20180105,000000,13.0899,13.37,13.0554,13.0554,4245.1926051413,0
+HNNA.US,D,20180108,000000,13.0381,13.4945,13.0381,13.297,4572.6282420891,0
+HNNA.US,D,20180109,000000,13.3997,13.3997,13.2788,13.2885,6826.0945205735,0
+HNNA.US,D,20180110,000000,13.297,13.4034,13.297,13.3507,883.24198883682,0
+HNNA.US,D,20180111,000000,13.4284,13.4927,13.4284,13.4707,15690.840857175,0
+HNNA.US,D,20180112,000000,13.4927,13.7401,13.4917,13.6623,5855.25828491,0
+HNNA.US,D,20180116,000000,13.7497,13.7573,13.5004,13.6423,9404.9108587005,0
+HNNA.US,D,20180117,000000,13.601,13.8696,13.2511,13.5923,13343.523599948,0
+HNNA.US,D,20180118,000000,13.6893,13.836,13.5923,13.5923,3115.8524942673,0
+HNNA.US,D,20180119,000000,13.5923,14,13.5522,14,9301.6747820832,0
+HNNA.US,D,20180122,000000,14,14.022,13.6844,13.7267,8693.7289975591,0
+HNNA.US,D,20180123,000000,13.8696,13.9913,13.8696,13.9846,10452.913454664,0
+HNNA.US,D,20180124,000000,13.9098,14.0172,13.8743,13.905,3405.7477397179,0
+HNNA.US,D,20180125,000000,13.9213,13.9213,13.6749,13.788,12056.722402516,0
+HNNA.US,D,20180126,000000,13.7813,13.7813,13.4457,13.67,21850.593428674,0
+HNNA.US,D,20180129,000000,13.7037,14.0623,13.67,13.9875,21341.712566156,0
+HNNA.US,D,20180130,000000,13.7967,14.0623,13.7967,14.022,32090.777998188,0
+HNNA.US,D,20180131,000000,14.4065,14.4065,13.9367,13.9616,13422.775537553,0
+HNNA.US,D,20180201,000000,14.0565,14.2877,13.9453,13.953,6987.7267617421,0
+HNNA.US,D,20180202,000000,13.67,13.7688,13.2692,13.3834,14466.606978906,0
+HNNA.US,D,20180205,000000,13.531,13.67,12.9662,13.0669,27424.298777355,0
+HNNA.US,D,20180206,000000,12.8914,13.5071,12.8914,13.4831,7014.8392667123,0
+HNNA.US,D,20180207,000000,13.531,13.5378,13.3383,13.4064,14693.934905194,0
+HNNA.US,D,20180208,000000,13.5165,13.5473,13.3584,13.4764,17983.933104462,0
+HNNA.US,D,20180209,000000,13.4764,13.4764,13.0093,13.2347,8843.8905635478,0
+HNNA.US,D,20180212,000000,13.2501,13.5549,13.2347,13.5549,9385.0978742991,0
+HNNA.US,D,20180213,000000,13.3584,13.7047,13.1753,13.7047,34918.820824309,0
+HNNA.US,D,20180214,000000,13.6269,13.7123,12.9481,13.7123,5178.4884493078,0
+HNNA.US,D,20180215,000000,13.7515,13.7515,13.7515,13.7515,302.40870928297,0
+HNNA.US,D,20180216,000000,13.8225,13.8705,13.7775,13.8705,3182.5909680401,0
+HNNA.US,D,20180220,000000,13.9089,14.538,13.906,14.1515,31109.513875996,0
+HNNA.US,D,20180221,000000,14.256,14.841,14.2225,14.443,24989.3872733,0
+HNNA.US,D,20180222,000000,14.6386,14.7739,14.0268,14.6482,17483.394551166,0
+HNNA.US,D,20180223,000000,14.397,14.6876,14.2934,14.6876,6885.5334737774,0
+HNNA.US,D,20180226,000000,14.6962,14.7662,14.3404,14.6012,62619.458594629,0
+HNNA.US,D,20180227,000000,14.6012,14.6012,14.4593,14.5763,30507.824823388,0
+HNNA.US,D,20180228,000000,14.5543,14.9321,14.3404,14.6559,33561.109998495,0
+HNNA.US,D,20180301,000000,14.8985,14.8985,13.9559,14.2004,6742.6714283576,0
+HNNA.US,D,20180302,000000,14.2225,14.3404,14.1582,14.256,2000.0686358784,0
+HNNA.US,D,20180305,000000,14.3721,14.538,14.3721,14.538,11050.431352661,0
+HNNA.US,D,20180306,000000,14.538,14.8947,14.3874,14.3874,12312.205622428,0
+HNNA.US,D,20180307,000000,14.4353,14.8074,13.9491,14.6789,27435.769452534,0
+HNNA.US,D,20180308,000000,14.7402,14.8909,14.6655,14.8909,4859.3951215816,0
+HNNA.US,D,20180309,000000,14.9052,15.471,14.9052,15.4135,26757.956828279,0
+HNNA.US,D,20180312,000000,15.4662,15.7174,15.3463,15.4969,41874.221137817,0
+HNNA.US,D,20180313,000000,15.471,15.471,15.1594,15.1594,8150.4361095025,0
+HNNA.US,D,20180314,000000,15.3156,15.6839,15.1824,15.1901,4475.648897388,0
+HNNA.US,D,20180315,000000,15.1948,15.1948,14.7748,14.9772,5721.7813373643,0
+HNNA.US,D,20180316,000000,15.5573,15.5573,14.3098,14.9321,8960.6828926503,0
+HNNA.US,D,20180319,000000,14.9321,14.9321,13.3393,14.7489,7808.4014314168,0
+HNNA.US,D,20180320,000000,14.538,14.5687,13.7353,14.4132,17294.649805028,0
+HNNA.US,D,20180321,000000,14.4209,14.4583,14.1515,14.2647,13307.025997103,0
+HNNA.US,D,20180322,000000,14.3337,14.4526,14.1515,14.1755,8421.5611592044,0
+HNNA.US,D,20180323,000000,14.185,14.7748,14.185,14.4583,4340.0863725369,0
+HNNA.US,D,20180326,000000,14.6319,14.8371,13.9875,13.9875,16943.230029068,0
+HNNA.US,D,20180327,000000,14.2464,14.9139,13.5473,14.4037,69764.646442929,0
+HNNA.US,D,20180328,000000,14.3481,14.3874,13.72,14.3874,80314.539242294,0
+HNNA.US,D,20180329,000000,14.326,15.3156,13.7947,15.168,10548.850010712,0
+HNNA.US,D,20180402,000000,15.2437,15.2437,14.7968,15.1115,10047.268668764,0
+HNNA.US,D,20180403,000000,15.0577,15.2437,14.7825,14.8688,15156.933066994,0
+HNNA.US,D,20180404,000000,14.9398,15.2035,14.6809,15.2035,12876.354283538,0
+HNNA.US,D,20180405,000000,15.2437,15.4489,15.0664,15.3741,20857.858631304,0
+HNNA.US,D,20180406,000000,15.4105,15.4489,14.9858,15.2313,29831.054987786,0
+HNNA.US,D,20180409,000000,15.2035,15.4028,14.9398,15.0951,16647.078051702,0
+HNNA.US,D,20180410,000000,15.238,15.4394,15.0097,15.3741,15216.372020197,0
+HNNA.US,D,20180411,000000,15.2486,15.3156,15.049,15.049,2215.9258869873,0
+HNNA.US,D,20180412,000000,15.0674,15.121,14.9398,15.121,3040.7717112729,0
+HNNA.US,D,20180413,000000,14.9321,15.4335,14.9321,15.4335,7947.092322226,0
+HNNA.US,D,20180416,000000,15.2667,15.2667,14.4583,14.9772,30903.041722762,0
+HNNA.US,D,20180417,000000,15.121,15.286,14.9695,15.2763,16422.878491372,0
+HNNA.US,D,20180418,000000,15.1115,15.238,15.0874,15.1766,7024.2243645866,0
+HNNA.US,D,20180419,000000,15.2035,15.2131,14.3874,14.8294,30699.697935485,0
+HNNA.US,D,20180420,000000,14.9139,15.4489,14.9139,15.4394,10743.851488767,0
+HNNA.US,D,20180423,000000,15.4489,15.7174,15.3233,15.4335,21725.45879035,0
+HNNA.US,D,20180424,000000,15.59,15.59,15.3627,15.471,9702.1056247199,0
+HNNA.US,D,20180425,000000,15.3818,15.4028,15.3627,15.3953,2312.9052316883,0
+HNNA.US,D,20180426,000000,15.4105,15.7088,15.3627,15.3694,9083.7319536689,0
+HNNA.US,D,20180427,000000,15.3627,15.7079,15.3627,15.6992,13154.77885381,0
+HNNA.US,D,20180430,000000,15.6782,15.6782,15.4806,15.5602,8613.4342713012,0
+HNNA.US,D,20180501,000000,15.5813,15.5995,14.9483,15.4969,9939.8614375355,0
+HNNA.US,D,20180502,000000,15.378,15.378,15.0021,15.1267,7459.0672327624,0
+HNNA.US,D,20180503,000000,15.0241,15.6465,15.0241,15.5813,17826.472017905,0
+HNNA.US,D,20180504,000000,15.6225,15.6225,15.0223,15.6225,19919.348843874,0
+HNNA.US,D,20180507,000000,15.6225,15.6225,15.0241,15.2763,13047.371622581,0
+HNNA.US,D,20180508,000000,15.4375,15.5046,15.1843,15.354,5301.5375103263,0
+HNNA.US,D,20180509,000000,15.4662,15.4662,14.9542,14.9542,1557.9262471336,0
+HNNA.US,D,20180510,000000,15.2035,15.3233,14.9675,15.0577,24913.263701653,0
+HNNA.US,D,20180511,000000,15.2437,15.4489,14.9858,15.1631,5219.1572067631,0
+HNNA.US,D,20180514,000000,15.1901,15.4028,14.8688,14.9139,16827.480488619,0
+HNNA.US,D,20180515,000000,14.9398,15.3109,14.6559,14.6636,13386.277934709,0
+HNNA.US,D,20180516,000000,14.7576,14.8928,14.6636,14.7327,16627.2650673,0
+HNNA.US,D,20180517,000000,14.7163,14.8688,14.6147,14.7038,14464.5214016,0
+HNNA.US,D,20180518,000000,14.6224,14.9791,14.6224,14.6386,16178.865946639,0
+HNNA.US,D,20180521,000000,14.7978,14.9695,14.6224,14.6962,14402.996871091,0
+HNNA.US,D,20180522,000000,14.701,14.8842,14.6224,14.7978,5739.5087444603,0
+HNNA.US,D,20180523,000000,14.7144,14.724,14.6147,14.6147,6858.4209688073,0
+HNNA.US,D,20180524,000000,14.6147,14.6147,14.2273,14.2273,10875.242859007,0
+HNNA.US,D,20180525,000000,14.2196,14.3174,13.7555,14.1984,18817.12123797,0
+HNNA.US,D,20180529,000000,14.0776,14.2138,14.0699,14.0699,3602.8347950782,0
+HNNA.US,D,20180530,000000,14.1937,14.6147,14.1937,14.3327,6237.9617204508,0
+HNNA.US,D,20180531,000000,14.4977,14.4977,14.1563,14.2273,26725.630380046,0
+HNNA.US,D,20180601,000000,14.4257,14.9445,14.4142,14.8438,28634.976403139,0
+HNNA.US,D,20180604,000000,14.8601,15.1987,14.8601,15.0173,6200.4213289536,0
+HNNA.US,D,20180605,000000,15.1056,15.1987,15.0903,15.1623,6198.3357516483,0
+HNNA.US,D,20180606,000000,15.1364,15.4001,15.0173,15.0173,4184.7108632847,0
+HNNA.US,D,20180607,000000,15.1229,15.1698,14.9273,15.1623,4639.3667158619,0
+HNNA.US,D,20180608,000000,15.0116,15.0116,14.8842,14.9819,3121.0664375308,0
+HNNA.US,D,20180611,000000,14.7883,14.8045,14.2694,14.8045,36334.927814676,0
+HNNA.US,D,20180612,000000,14.8381,14.8381,14.325,14.6386,6253.6035502413,0
+HNNA.US,D,20180613,000000,14.537,15.2466,14.4028,14.4028,3802.0074277438,0
+HNNA.US,D,20180614,000000,14.7978,14.9398,14.3788,14.8045,13716.841937615,0
+HNNA.US,D,20180615,000000,14.7758,15.0788,14.537,14.9072,15056.825356334,0
+HNNA.US,D,20180618,000000,14.8928,15.0674,14.6559,14.7327,4740.5172151738,0
+HNNA.US,D,20180619,000000,14.6559,14.8688,14.6559,14.6559,6626.9218879079,0
+HNNA.US,D,20180620,000000,14.8889,14.8889,14.6636,14.8304,978.13575623251,0
+HNNA.US,D,20180621,000000,14.676,14.8525,14.5082,14.676,8766.7242032481,0
+HNNA.US,D,20180622,000000,14.4977,14.5111,13.9903,13.9903,22172.815122358,0
+HNNA.US,D,20180625,000000,13.9903,13.9903,13.6375,13.6749,18011.045609433,0
+HNNA.US,D,20180626,000000,13.952,13.952,13.6289,13.7555,4454.793124334,0
+HNNA.US,D,20180627,000000,13.6125,13.8101,13.6125,13.6673,2222.1826189035,0
+HNNA.US,D,20180628,000000,13.6289,13.6432,13.6289,13.6289,3837.4622419357,0
+HNNA.US,D,20180629,000000,13.7381,13.7785,13.6556,13.7064,2005.2825791419,0
+HNNA.US,D,20180702,000000,13.5809,13.8946,13.5809,13.7238,3414.0900489394,0
+HNNA.US,D,20180703,000000,13.7064,13.7151,13.6566,13.7007,4489.2051498731,0
+HNNA.US,D,20180705,000000,13.9194,13.9194,13.6673,13.8264,1296.1862953059,0
+HNNA.US,D,20180706,000000,13.7064,13.7698,13.7064,13.7631,4306.7171356506,0
+HNNA.US,D,20180709,000000,13.7314,14.0402,13.6289,13.7381,5609.1601628728,0
+HNNA.US,D,20180710,000000,13.8168,14.0144,13.7947,13.9213,4960.5456208935,0
+HNNA.US,D,20180711,000000,13.9213,14.0144,13.5895,13.9127,5246.2697117332,0
+HNNA.US,D,20180712,000000,13.9127,13.9127,13.7151,13.8676,2987.5894899852,0
+HNNA.US,D,20180713,000000,13.9127,14.186,13.9127,13.9616,3432.860244688,0
+HNNA.US,D,20180716,000000,13.6519,13.9242,13.6519,13.6586,4886.5076265517,0
+HNNA.US,D,20180717,000000,13.7381,13.8101,13.7064,13.8101,1315.9992797073,0
+HNNA.US,D,20180718,000000,13.7123,13.8255,13.7123,13.8255,1733.1147407872,0
+HNNA.US,D,20180719,000000,13.6586,13.8264,13.6519,13.6519,841.53044272882,0
+HNNA.US,D,20180720,000000,13.7468,13.7468,13.6289,13.6289,2708.1221310617,0
+HNNA.US,D,20180723,000000,13.6289,13.7727,13.3517,13.5138,13516.626516296,0
+HNNA.US,D,20180724,000000,13.4716,13.4716,13.3517,13.3517,1901.003713872,0
+HNNA.US,D,20180725,000000,13.4716,13.4792,13.3517,13.3517,35798.934447187,0
+HNNA.US,D,20180726,000000,13.4217,13.4217,13.0515,13.0515,1916.6455436624,0
+HNNA.US,D,20180727,000000,13.0362,13.0362,12.6411,12.6776,39123.344671995,0
+HNNA.US,D,20180730,000000,12.7198,12.7198,11.85,12.5567,29497.362618923,0
+HNNA.US,D,20180731,000000,12.8377,12.8377,12.364,12.364,6250.4751842832,0
+HNNA.US,D,20180801,000000,12.5155,12.5155,12.1481,12.4042,25563.963820938,0
+HNNA.US,D,20180802,000000,12.4042,12.6191,12.0878,12.3189,28912.358184757,0
+HNNA.US,D,20180803,000000,12.4195,12.4195,11.9075,12.2066,40343.407395654,0
+HNNA.US,D,20180806,000000,12.2066,12.2066,12.035,12.1655,36244.205201891,0
+HNNA.US,D,20180807,000000,12.1204,12.1655,11.9852,12.0427,45096.43807466,0
+HNNA.US,D,20180808,000000,11.9776,12.0715,11.9056,12.0551,5196.2158564036,0
+HNNA.US,D,20180809,000000,12.0964,12.1905,12.0715,12.0715,1209.6348371319,0
+HNNA.US,D,20180810,000000,12.8713,12.8713,12.0244,12.0283,3005.3168970811,0
+HNNA.US,D,20180813,000000,12.9144,12.9144,11.987,12.2815,2693.5230899238,0
+HNNA.US,D,20180814,000000,12.1463,12.1463,11.9709,12.0073,6343.2833743735,0
+HNNA.US,D,20180815,000000,12.0244,12.0494,11.8893,11.92,2683.0952033969,0
+HNNA.US,D,20180816,000000,12.0887,12.0887,11.451,11.4769,8186.9337123469,0
+HNNA.US,D,20180817,000000,11.778,11.778,11.5325,11.5325,14702.277214417,0
+HNNA.US,D,20180820,000000,11.6447,11.8211,11.6447,11.7991,31823.824103096,0
+HNNA.US,D,20180821,000000,11.849,11.9709,11.7301,11.7301,14083.903543365,0
+HNNA.US,D,20180822,000000,11.7301,11.9305,11.7013,11.9305,3780.1088660371,0
+HNNA.US,D,20180823,000000,11.9218,11.9218,11.5718,11.6735,5423.5437826922,0
+HNNA.US,D,20180824,000000,11.6188,11.6735,11.5938,11.6563,16765.955958109,0
+HNNA.US,D,20180827,000000,11.6821,11.709,11.6447,11.6447,3625.7761454376,0
+HNNA.US,D,20180828,000000,11.6371,11.7129,11.6092,11.6246,10378.875460322,0
+HNNA.US,D,20180829,000000,11.6524,11.6659,11.5795,11.5988,4808.2984775992,0
+HNNA.US,D,20180830,000000,11.6005,11.6362,11.5325,11.5325,3399.4910078017,0
+HNNA.US,D,20180831,000000,11.5547,11.5718,11.5325,11.5325,862.38621578282,0
+HNNA.US,D,20180904,000000,11.6447,11.6543,11.451,11.5143,9676.0359084024,0
+HNNA.US,D,20180905,000000,11.5373,11.5393,11.4146,11.4146,4090.8598845417,0
+HNNA.US,D,20180906,000000,11.3695,11.5555,11.0761,11.1345,13974.410734831,0
+HNNA.US,D,20180907,000000,11.3331,11.3331,10.9591,10.982,11085.886166852,0
+HNNA.US,D,20180910,000000,11.1345,11.1345,10.5975,10.8152,17266.494511405,0
+HNNA.US,D,20180911,000000,10.5947,10.8439,10.2974,10.7759,10574.919727029,0
+HNNA.US,D,20180912,000000,10.9169,11.1193,10.9169,11.1193,2482.8797820785,0
+HNNA.US,D,20180913,000000,11.0147,11.1269,10.9591,10.9591,9719.8330318158,0
+HNNA.US,D,20180914,000000,10.9437,11.2525,10.9437,11.1193,22771.375809008,0
+HNNA.US,D,20180917,000000,11.4923,11.9305,10.9783,11.6188,17246.681527004,0
+HNNA.US,D,20180918,000000,11.5641,11.9305,11.5325,11.9305,8593.6212868999,0
+HNNA.US,D,20180919,000000,11.9151,12.1434,11.9133,11.9372,6862.5921234181,0
+HNNA.US,D,20180920,000000,11.9679,11.9709,11.9305,11.9449,10905.483729936,0
+HNNA.US,D,20180921,000000,11.9709,12.0676,11.2688,11.451,15552.149966367,0
+HNNA.US,D,20180924,000000,11.8097,11.9852,11.0761,11.3427,14998.429191783,0
+HNNA.US,D,20180925,000000,11.2688,11.3331,10.8632,11.0924,5430.8433032611,0
+HNNA.US,D,20180926,000000,11.1691,11.3158,11.101,11.1345,4287.946939902,0
+HNNA.US,D,20180927,000000,11.1509,11.1509,11.0924,11.1202,3579.8934447187,0
+HNNA.US,D,20180928,000000,11.0559,11.1269,11.0147,11.0147,9996.1720247813,0
+HNNA.US,D,20181001,000000,11.1719,11.1719,10.8996,10.9341,6768.7411446751,0
+HNNA.US,D,20181002,000000,10.8863,11.1269,10.8863,11.0924,6811.4954794358,0
+HNNA.US,D,20181003,000000,11.1096,11.1345,11.0559,11.1077,4627.8960406822,0
+HNNA.US,D,20181004,000000,11.0924,11.1269,11.0856,11.0933,5287.9812578413,0
+HNNA.US,D,20181005,000000,11.077,11.1096,11.077,11.1096,4231.6363526562,0
+HNNA.US,D,20181008,000000,11.101,11.1096,11.0559,11.0722,5812.5039501492,0
+HNNA.US,D,20181009,000000,11.0789,11.1096,10.9897,11.0924,3754.0391497196,0
+HNNA.US,D,20181010,000000,11.0924,11.101,11.0415,11.0924,5017.8989967919,0
+HNNA.US,D,20181011,000000,10.9897,11.5143,10.9897,10.9897,26473.275526093,0
+HNNA.US,D,20181012,000000,11.1096,11.9133,10.8555,10.8805,14319.573778876,0
+HNNA.US,D,20181015,000000,10.9197,11.1001,10.8152,10.8305,25171.875287523,0
+HNNA.US,D,20181016,000000,11.8577,11.8577,10.8555,10.8555,1595.4666386308,0
+HNNA.US,D,20181017,000000,11.0559,11.0559,10.8305,10.8305,1210.6776257846,0
+HNNA.US,D,20181018,000000,10.7931,10.9294,10.7375,10.7375,7173.3431419226,0
+HNNA.US,D,20181019,000000,10.8152,10.9553,10.7375,10.8958,39146.286022354,0
+HNNA.US,D,20181022,000000,10.7998,10.8114,10.2974,10.6158,17826.472017905,0
+HNNA.US,D,20181023,000000,10.7375,10.7903,9.99627,10.19,9200.5242827712,0
+HNNA.US,D,20181024,000000,10.1555,10.5534,10.0375,10.2581,14045.320363216,0
+HNNA.US,D,20181025,000000,10.1555,10.1555,9.03261,9.20993,50455.328960885,0
+HNNA.US,D,20181026,000000,9.20129,10.2274,9.20129,9.62323,6528.8997545541,0
+HNNA.US,D,20181029,000000,9.62323,10.2331,9.62323,9.81219,4219.1228888238,0
+HNNA.US,D,20181030,000000,9.74314,9.8687,9.3739,9.78053,12658.411455124,0
+HNNA.US,D,20181031,000000,9.78053,9.8687,9.50241,9.85334,7846.9846115668,0
+HNNA.US,D,20181101,000000,9.85334,10.3396,9.66448,10.305,4895.892724426,0
+HNNA.US,D,20181102,000000,10.2111,10.3396,10.1871,10.1871,5332.8211699073,0
+HNNA.US,D,20181105,000000,10.1795,10.1795,9.94066,9.94066,1131.4256881794,0
+HNNA.US,D,20181106,000000,10.2428,10.2428,9.76615,9.79005,1450.5190159056,0
+HNNA.US,D,20181107,000000,10.003,10.003,9.89272,9.89272,2592.372590612,0
+HNNA.US,D,20181108,000000,10.2331,10.2331,9.94834,9.94834,3372.3785028315,0
+HNNA.US,D,20181109,000000,10.0854,10.2542,9.79199,10.0193,2163.7864543523,0
+HNNA.US,D,20181112,000000,9.76518,9.92441,9.74119,9.74887,3058.4991183688,0
+HNNA.US,D,20181113,000000,9.74119,9.84289,9.7239,9.81403,1614.2368343794,0
+HNNA.US,D,20181114,000000,9.72011,9.77859,9.62803,9.62803,5372.4471387099,0
+HNNA.US,D,20181115,000000,9.652,9.71341,9.63474,9.66831,1345.1973619829,0
+HNNA.US,D,20181116,000000,9.8687,10.0116,9.8687,10.0116,4602.8691130174,0
+HNNA.US,D,20181119,000000,9.8687,9.8687,9.74119,9.8687,4692.5489371495,0
+HNNA.US,D,20181120,000000,9.85531,10.0116,9.54747,9.62036,11514.472303113,0
+HNNA.US,D,20181121,000000,9.56378,9.77092,9.23389,9.5283,20257.212367348,0
+HNNA.US,D,20181123,000000,9.54747,9.54747,9.54747,9.54747,153.28993194689,0
+HNNA.US,D,20181126,000000,9.54747,9.70858,9.38637,9.38637,15318.565308162,0
+HNNA.US,D,20181127,000000,9.38637,9.38637,9.16197,9.16197,8136.8798570173,0
+HNNA.US,D,20181128,000000,9.20512,9.23102,8.13684,8.67481,50982.98001915,0
+HNNA.US,D,20181129,000000,8.66571,9.14471,8.66571,9.14471,7342.27490366,0
+HNNA.US,D,20181130,000000,9.16197,9.73255,9.16197,9.16197,9177.5829324118,0
+HNNA.US,D,20181203,000000,9.34801,9.74887,9.29815,9.74887,5595.6039103877,0
+HNNA.US,D,20181204,000000,9.6031,9.62803,9.22622,9.6031,7281.7931618034,0
+HNNA.US,D,20181206,000000,9.652,9.70092,8.97181,9.01746,16121.51257074,0
+HNNA.US,D,20181207,000000,8.99473,9.10636,8.82068,8.88953,6183.7367105104,0
+HNNA.US,D,20181210,000000,8.95311,9.22622,8.75297,8.91753,15477.069183373,0
+HNNA.US,D,20181211,000000,9.13224,9.18786,8.82537,8.89797,10670.856283078,0
+HNNA.US,D,20181212,000000,8.76918,9.08181,8.76918,8.94563,6762.4844127589,0
+HNNA.US,D,20181213,000000,9.02695,9.06665,8.75297,8.75297,24427.324189495,0
+HNNA.US,D,20181214,000000,8.80236,8.88953,8.75297,8.88953,11761.613213803,0
+HNNA.US,D,20181217,000000,8.66571,9.01746,8.66571,8.73024,13432.160635427,0
+HNNA.US,D,20181218,000000,9.01458,9.01458,8.35261,8.35261,37115.976515548,0
+HNNA.US,D,20181219,000000,8.46412,8.76918,8.38836,8.43239,11254.81792859,0
+HNNA.US,D,20181220,000000,8.45627,8.50574,8.23216,8.23216,18727.441413838,0
+HNNA.US,D,20181221,000000,8.26677,8.26677,7.77464,7.77464,44346.673033369,0
+HNNA.US,D,20181224,000000,7.82239,8.17673,7.77464,8.14364,19169.583802582,0
+HNNA.US,D,20181226,000000,8.10337,8.10337,8.03126,8.03126,6126.383334612,0
+HNNA.US,D,20181227,000000,8.02358,8.1844,8.02358,8.02358,7197.3272809347,0
+HNNA.US,D,20181228,000000,8.10337,8.30408,8.02358,8.11709,31088.658102942,0
+HNNA.US,D,20181231,000000,8.1844,8.1844,8.03126,8.03126,7938.7500130044,0
+HNNA.US,D,20190102,000000,8.02358,8.33343,8.02358,8.24069,5701.9683529631,0
+HNNA.US,D,20190103,000000,8.24069,8.78941,8.17586,8.38051,23751.597142546,0
+HNNA.US,D,20190104,000000,8.28835,8.60155,8.28835,8.60155,5295.2807784101,0
+HNNA.US,D,20190107,000000,8.4721,8.6097,8.4721,8.50574,8309.9827733656,0
+HNNA.US,D,20190108,000000,8.6097,8.63215,8.5398,8.58448,10519.651928437,0
+HNNA.US,D,20190109,000000,8.58448,8.58448,8.58448,8.58448,746.63667533313,0
+HNNA.US,D,20190110,000000,8.56031,8.56031,8.35165,8.50574,9872.08017511,0
+HNNA.US,D,20190111,000000,8.40871,8.58448,8.40871,8.49674,5942.8525317368,0
+HNNA.US,D,20190114,000000,8.44122,8.52895,8.10337,8.44122,12650.069145902,0
+HNNA.US,D,20190115,000000,8.3946,8.3946,8.02358,8.24155,10705.268308617,0
+HNNA.US,D,20190116,000000,8.1844,8.41483,8.09589,8.14364,19497.01943953,0
+HNNA.US,D,20190117,000000,8.14364,8.41483,8.14364,8.26409,10605.160597958,0
+HNNA.US,D,20190118,000000,8.35951,8.40075,8.31961,8.32815,3990.7521738825,0
+HNNA.US,D,20190122,000000,8.34465,8.4016,8.34215,8.35261,7390.2431816843,0
+HNNA.US,D,20190123,000000,8.4016,8.82537,8.33697,8.36804,10419.544217778,0
+HNNA.US,D,20190124,000000,8.75297,8.81971,8.22353,8.30408,12223.568586949,0
+HNNA.US,D,20190125,000000,8.33697,8.96999,8.20224,8.42366,9747.9883254387,0
+HNNA.US,D,20190128,000000,8.4016,9.38061,8.4016,9.37295,40745.923815596,0
+HNNA.US,D,20190129,000000,9.36432,9.54747,8.53701,8.87745,39063.90571879,0
+HNNA.US,D,20190130,000000,9.02695,9.58488,8.91484,9.4276,29016.637050027,0
+HNNA.US,D,20190131,000000,9.4276,9.89173,9.25115,9.25115,20737.937936243,0
+HNNA.US,D,20190201,000000,9.62803,9.62803,8.69122,8.7194,13560.42363971,0
+HNNA.US,D,20190204,000000,9.42089,9.58679,9.33938,9.58679,15003.643135046,0
+HNNA.US,D,20190205,000000,9.5072,9.61652,9.25787,9.31445,3043.900077231,0
+HNNA.US,D,20190206,000000,9.29047,9.44199,9.29047,9.38637,2625.7418274983,0
+HNNA.US,D,20190207,000000,9.38637,9.38637,9.25115,9.27609,8909.5862486679,0
+HNNA.US,D,20190208,000000,9.19553,9.19553,8.93815,9.00231,2902.0808204639,0
+HNNA.US,D,20190211,000000,9.02695,9.34322,9.02695,9.06665,1830.0940854883,0
+HNNA.US,D,20190212,000000,9.20896,9.29047,9.14471,9.14471,12996.274978599,0
+HNNA.US,D,20190213,000000,9.46021,9.46021,8.90641,8.90641,11885.705063473,0
+HNNA.US,D,20190214,000000,8.97747,9.00231,8.80974,8.80974,45981.765640802,0
+HNNA.US,D,20190215,000000,8.9158,8.9158,8.57288,8.59963,41762.642751979,0
+HNNA.US,D,20190219,000000,8.51026,8.71115,8.42798,8.53605,20428.229706391,0
+HNNA.US,D,20190220,000000,8.46931,8.69573,8.25881,8.35606,30358.706046052,0
+HNNA.US,D,20190221,000000,8.29957,8.51026,8.26582,8.30744,10074.381173734,0
+HNNA.US,D,20190222,000000,8.4483,8.51026,8.38923,8.51026,14567.757478218,0
+HNNA.US,D,20190225,000000,8.51026,8.51026,8.41216,8.51026,16777.426633289,0
+HNNA.US,D,20190226,000000,8.70301,8.70301,8.37168,8.49299,25816.318674892,0
+HNNA.US,D,20190227,000000,8.40506,8.5022,8.30744,8.30744,13071.355761593,0
+HNNA.US,D,20190228,000000,8.38923,8.42798,8.28663,8.30744,24066.519315661,0
+HNNA.US,D,20190301,000000,8.41916,8.51026,8.38923,8.48447,16110.041895562,0
+HNNA.US,D,20190304,000000,8.44553,8.80783,8.30744,8.5022,59420.183008146,0
+HNNA.US,D,20190305,000000,8.54228,8.54228,8.34819,8.34819,5522.6087046987,0
+HNNA.US,D,20190306,000000,8.41916,8.41916,8.19293,8.26582,13989.009775969,0
+HNNA.US,D,20190307,000000,8.29094,8.29094,8.02358,8.13684,21715.030903823,0
+HNNA.US,D,20190308,000000,8.07248,8.13684,8.01611,8.01611,4842.7105031383,0
+HNNA.US,D,20190311,000000,8.02358,8.03126,7.86334,7.96681,15921.297149422,0
+HNNA.US,D,20190312,000000,7.88549,8.01611,7.86152,8.00776,17734.706616468,0
+HNNA.US,D,20190313,000000,8.01611,8.01611,7.90707,7.95876,8255.7577634251,0
+HNNA.US,D,20190314,000000,7.98282,7.98282,7.69945,7.85337,27072.879001395,0
+HNNA.US,D,20190315,000000,7.85337,8.07248,7.84531,8.06415,8778.1948784278,0
+HNNA.US,D,20190318,000000,7.92615,8.06415,7.87801,7.87801,14935.861872621,0
+HNNA.US,D,20190319,000000,7.84531,7.9017,7.71556,7.71556,15841.002423164,0
+HNNA.US,D,20190320,000000,7.61833,7.6751,7.2942,7.2942,39721.905358645,0
+HNNA.US,D,20190321,000000,7.56156,7.71556,7.43679,7.54544,11721.987244999,0
+HNNA.US,D,20190322,000000,7.81242,7.81242,7.49664,7.73993,39003.423976934,0
+HNNA.US,D,20190325,000000,7.73993,7.82047,7.5581,7.59752,11221.448691703,0
+HNNA.US,D,20190326,000000,7.58601,7.62859,7.53729,7.53729,3834.3338759776,0
+HNNA.US,D,20190327,000000,7.80503,7.80503,7.5697,7.70731,2821.7860942059,0
+HNNA.US,D,20190328,000000,7.69945,7.73993,7.65879,7.65879,2097.0479805795,0
+HNNA.US,D,20190329,000000,7.71364,7.73993,7.49664,7.49664,6924.1166539274,0
+HNNA.US,D,20190401,000000,7.60193,7.86075,7.53729,7.64268,16544.884763736,0
+HNNA.US,D,20190402,000000,7.64181,7.64181,7.50497,7.56156,8938.7843309436,0
+HNNA.US,D,20190403,000000,7.78058,7.78058,7.58601,7.64181,14578.185364745,0
+HNNA.US,D,20190404,000000,7.6913,7.78039,7.6751,7.6751,5886.541944491,0
+HNNA.US,D,20190405,000000,7.70943,7.86152,7.7077,7.75219,9681.2498516659,0
+HNNA.US,D,20190408,000000,7.75593,8.06415,7.75593,8.02281,10457.084609275,0
+HNNA.US,D,20190409,000000,7.8829,8.0885,7.75593,7.86152,9299.5892047777,0
+HNNA.US,D,20190410,000000,7.97429,7.97429,7.69945,7.73177,2232.6105054305,0
+HNNA.US,D,20190411,000000,7.69945,7.87801,7.69945,7.86976,3098.1250871714,0
+HNNA.US,D,20190412,000000,7.87801,7.87801,7.70252,7.70731,2340.0177366586,0
+HNNA.US,D,20190415,000000,7.78873,7.96681,7.78039,7.78039,9898.1498914274,0
+HNNA.US,D,20190416,000000,7.94294,7.98446,7.69945,7.69945,8750.0395848049,0
+HNNA.US,D,20190417,000000,7.97429,7.99672,7.70731,7.70731,7776.0749831832,0
+HNNA.US,D,20190418,000000,7.70731,7.89518,7.37522,7.37522,25362.705610968,0
+HNNA.US,D,20190422,000000,7.44014,7.65073,7.40764,7.4156,5052.311022331,0
+HNNA.US,D,20190423,000000,7.49664,7.69945,7.45702,7.66685,6844.8647163221,0
+HNNA.US,D,20190424,000000,7.71556,7.99107,7.71556,7.73993,3499.5987184609,0
+HNNA.US,D,20190425,000000,7.98282,8.02281,7.9017,7.9017,13664.702504979,0
+HNNA.US,D,20190426,000000,7.9017,7.99251,7.74788,7.74788,9968.0167311584,0
+HNNA.US,D,20190429,000000,7.98282,7.99922,7.78039,7.99922,17140.317084429,0
+HNNA.US,D,20190430,000000,7.98282,8.10337,7.92213,8.09656,11006.634229248,0
+HNNA.US,D,20190501,000000,8.18612,8.21758,7.9017,7.90543,15561.535064241,0
+HNNA.US,D,20190502,000000,7.89345,8.1776,7.89345,8.1776,3470.4006361852,0
+HNNA.US,D,20190503,000000,8.14508,8.45445,8.14508,8.34819,13251.75819851,0
+HNNA.US,D,20190506,000000,8.34819,8.74664,8.22622,8.35606,33904.187465232,0
+HNNA.US,D,20190507,000000,8.3152,8.3152,7.73177,8.12043,13357.079852434,0
+HNNA.US,D,20190508,000000,8.27455,8.36287,8.03126,8.13491,2937.5356346556,0
+HNNA.US,D,20190509,000000,8.00776,8.09656,7.99107,8.01611,5244.1841344279,0
+HNNA.US,D,20190510,000000,8.02358,8.04717,7.71556,7.73993,8967.9824132192,0
+HNNA.US,D,20190513,000000,7.73993,7.73993,7.59406,7.61833,13680.34433477,0
+HNNA.US,D,20190514,000000,7.71259,8.09656,7.68554,7.80014,10595.775500083,0
+HNNA.US,D,20190515,000000,7.83688,8.05561,7.79687,7.79687,18720.141893269,0
+HNNA.US,D,20190516,000000,7.9345,8.03039,7.69945,7.99107,531781.54411949,0
+HNNA.US,D,20190517,000000,7.96537,8.04564,7.93364,7.97429,3891.687251876,0
+HNNA.US,D,20190520,000000,7.99107,8.13079,7.91781,7.93364,7540.404747673,0
+HNNA.US,D,20190521,000000,8.04794,8.15448,7.91685,7.94197,13791.922720608,0
+HNNA.US,D,20190522,000000,7.97429,7.97429,7.89268,7.89268,1261.7742697668,0
+HNNA.US,D,20190523,000000,7.97698,8.03212,7.61449,7.6304,15845.173577775,0
+HNNA.US,D,20190524,000000,7.73704,7.93364,7.72064,7.93364,4716.5330761617,0
+HNNA.US,D,20190528,000000,7.85988,7.95022,7.57306,7.62235,15271.63981879,0
+HNNA.US,D,20190529,000000,7.68784,7.77798,7.60604,7.77798,11501.95883928,0
+HNNA.US,D,20190530,000000,7.58945,7.7404,7.49931,7.68784,3597.6208518147,0
+HNNA.US,D,20190531,000000,7.63731,7.65495,7.49116,7.65495,5328.6500152966,0
+HNNA.US,D,20190603,000000,7.56491,7.65495,7.43698,7.61401,9651.0089807376,0
+HNNA.US,D,20190604,000000,7.62552,7.62552,7.45395,7.5813,7400.6710682112,0
+HNNA.US,D,20190605,000000,7.54026,7.57306,7.46651,7.46651,2210.7119437238,0
+HNNA.US,D,20190606,000000,7.43382,7.5813,7.37647,7.54409,14428.023798756,0
+HNNA.US,D,20190607,000000,7.48311,7.65495,7.44667,7.65495,4859.3951215816,0
+HNNA.US,D,20190610,000000,7.65495,7.78614,7.61401,7.77798,10277.72496101,0
+HNNA.US,D,20190611,000000,7.86813,8.07422,7.54457,7.62245,19258.220838062,0
+HNNA.US,D,20190612,000000,7.54833,7.85979,7.54833,7.58945,14411.339180313,0
+HNNA.US,D,20190613,000000,7.63865,7.77108,7.62456,7.75354,7511.2066653974,0
+HNNA.US,D,20190614,000000,7.71528,7.74538,7.62235,7.74538,7577.9451391702,0
+HNNA.US,D,20190617,000000,7.78614,7.78614,7.6633,7.6633,3369.2501368734,0
+HNNA.US,D,20190618,000000,7.94197,8.03212,7.64288,7.71815,3450.587651784,0
+HNNA.US,D,20190619,000000,7.81903,8.00776,7.76965,8.00776,1308.6997591383,0
+HNNA.US,D,20190620,000000,7.87111,7.99759,7.87111,7.99759,1383.7805421327,0
+HNNA.US,D,20190621,000000,7.90947,7.99107,7.6633,7.99107,2915.6370729489,0
+HNNA.US,D,20190624,000000,8.00776,8.00776,7.86813,7.90093,2895.8240885477,0
+HNNA.US,D,20190625,000000,7.94869,8.01611,7.87647,7.87647,10441.442779484,0
+HNNA.US,D,20190626,000000,7.90093,8.0043,7.90093,7.94197,1963.5710330339,0
+HNNA.US,D,20190627,000000,7.94197,8.01611,7.86823,7.94197,3374.4640801369,0
+HNNA.US,D,20190628,000000,7.98282,8.02358,7.68784,7.95022,4647.7090250835,0
+HNNA.US,D,20190701,000000,8.09743,8.09743,7.77559,7.97429,2322.2903295626,0
+HNNA.US,D,20190702,000000,7.91685,7.91685,7.87523,7.87523,3066.8414275904,0
+HNNA.US,D,20190703,000000,7.96681,7.96681,7.76179,7.76179,1025.061245604,0
+HNNA.US,D,20190705,000000,7.90947,7.90947,7.74538,7.90947,2258.680221748,0
+HNNA.US,D,20190708,000000,7.90947,7.90947,7.74538,7.78825,2237.824448694,0
+HNNA.US,D,20190709,000000,7.83448,7.90543,7.82805,7.88971,2693.5230899238,0
+HNNA.US,D,20190710,000000,7.78614,7.80475,7.74097,7.74097,2728.9779041156,0
+HNNA.US,D,20190711,000000,7.77798,7.93364,7.70425,7.93364,4767.6297201439,0
+HNNA.US,D,20190712,000000,7.90947,7.99338,7.74384,7.74538,3876.0454220855,0
+HNNA.US,D,20190715,000000,7.7732,7.7732,7.74538,7.74538,2519.3773849229,0
+HNNA.US,D,20190716,000000,7.78393,7.82949,7.74538,7.75354,10677.113014995,0
+HNNA.US,D,20190717,000000,7.827,7.827,7.62235,7.67951,16883.791075864,0
+HNNA.US,D,20190718,000000,7.94111,8.19552,7.72064,8.10682,55400.232751988,0
+HNNA.US,D,20190719,000000,8.16312,8.19552,7.94197,8.19552,20412.587876601,0
+HNNA.US,D,20190722,000000,8.23724,8.57825,8.17165,8.17165,30436.915195004,0
+HNNA.US,D,20190723,000000,8.35951,8.80322,8.25363,8.25363,7665.539385997,0
+HNNA.US,D,20190724,000000,8.271,8.76822,8.271,8.4016,7598.8009122242,0
+HNNA.US,D,20190725,000000,8.44217,8.44217,8.23724,8.3361,12585.416249436,0
+HNNA.US,D,20190726,000000,8.35951,8.42433,8.35951,8.35951,6496.5733063204,0
+HNNA.US,D,20190729,000000,8.39364,8.43325,8.23724,8.23724,4432.8945626273,0
+HNNA.US,D,20190730,000000,8.23724,8.3361,7.99107,8.19552,3179.462602082,0
+HNNA.US,D,20190731,000000,8.13079,8.4016,8.13079,8.19552,8810.5213266615,0
+HNNA.US,D,20190801,000000,8.24942,8.38482,8.12207,8.12207,2226.3537735143,0
+HNNA.US,D,20190802,000000,8.16312,8.18872,8.12207,8.12207,2514.1634416595,0
+HNNA.US,D,20190805,000000,7.69293,8.03969,7.68784,7.89306,6878.2339532086,0
+HNNA.US,D,20190806,000000,7.83341,7.93364,7.82708,7.90093,5465.2553288002,0
+HNNA.US,D,20190807,000000,7.78614,7.82708,7.68784,7.7263,19565.843490608,0
+HNNA.US,D,20190808,000000,7.76965,8.23724,7.76965,8.05657,33465.173442446,0
+HNNA.US,D,20190809,000000,7.76524,8.13588,7.6304,7.86813,31169.995617853,0
+HNNA.US,D,20190812,000000,7.86813,7.91685,7.78614,7.78614,1771.6979209371,0
+HNNA.US,D,20190813,000000,7.86813,7.95022,7.78614,7.90947,3164.8635609442,0
+HNNA.US,D,20190814,000000,7.78614,7.93364,7.58985,7.58985,20295.795547498,0
+HNNA.US,D,20190815,000000,7.7872,7.7872,7.54026,7.71508,30901.99893411,0
+HNNA.US,D,20190816,000000,7.65495,7.94361,7.65495,7.82708,21383.424112264,0
+HNNA.US,D,20190819,000000,7.94361,8.05983,7.61928,7.83121,31516.201450549,0
+HNNA.US,D,20190820,000000,7.9017,8.00191,7.89365,7.94361,27360.68866954,0
+HNNA.US,D,20190821,000000,7.94361,8.06146,7.74404,7.86046,23063.356631764,0
+HNNA.US,D,20190822,000000,7.86046,7.94361,7.80637,7.91042,34591.385187362,0
+HNNA.US,D,20190823,000000,7.81893,7.91876,7.73569,7.90189,14162.112692317,0
+HNNA.US,D,20190826,000000,7.94361,8.01696,7.9225,8.01696,16330.07030128,0
+HNNA.US,D,20190827,000000,7.99759,8.17673,7.96854,8.15122,26705.817395645,0
+HNNA.US,D,20190828,000000,8.05072,8.53433,8.05072,8.25182,16300.872219005,0
+HNNA.US,D,20190829,000000,8.21758,8.27618,8.18517,8.18517,7291.1782596777,0
+HNNA.US,D,20190830,000000,8.19293,8.59244,8.08342,8.24338,67259.868099144,0
+HNNA.US,D,20190903,000000,8.203,8.46576,8.203,8.35951,18244.630267637,0
+HNNA.US,D,20190904,000000,8.19208,8.64211,8.19208,8.4016,15447.871101096,0
+HNNA.US,D,20190905,000000,8.23474,8.5585,8.1938,8.34311,17986.018681768,0
+HNNA.US,D,20190906,000000,8.38482,8.57461,8.38482,8.41657,18636.718801053,0
+HNNA.US,D,20190909,000000,8.31003,8.94093,8.31003,8.86681,11635.435786825,0
+HNNA.US,D,20190910,000000,8.90928,8.91667,8.5255,8.72114,10516.523562478,0
+HNNA.US,D,20190911,000000,8.81425,8.81425,8.53797,8.78299,9520.6603991501,0
+HNNA.US,D,20190912,000000,8.69026,8.71663,8.65861,8.66753,6186.8650764685,0
+HNNA.US,D,20190913,000000,8.68488,8.81712,8.67674,8.7756,7339.1465377019,0
+HNNA.US,D,20190916,000000,8.45867,8.74933,8.44294,8.56751,22514.849800443,0
+HNNA.US,D,20190917,000000,8.32661,8.6494,8.32661,8.55581,5979.3501345813,0
+HNNA.US,D,20190918,000000,8.45867,8.50029,8.26754,8.39364,14350.857438457,0
+HNNA.US,D,20190919,000000,8.32661,8.47641,8.11794,8.11794,15939.024556518,0
+HNNA.US,D,20190920,000000,8.18517,8.44294,8.18517,8.44294,3532.9679553472,0
+HNNA.US,D,20190923,000000,8.37591,8.70761,8.37591,8.6494,10390.346135502,0
+HNNA.US,D,20190924,000000,8.42894,8.68488,8.42894,8.64576,11085.886166852,0
+HNNA.US,D,20190925,000000,8.54325,8.70674,8.54325,8.60155,5713.4390281428,0
+HNNA.US,D,20190926,000000,8.6097,8.6494,8.46412,8.5022,7304.7345121628,0
+HNNA.US,D,20190927,000000,8.73475,9.29815,8.59618,8.78385,55119.722604411,0
+HNNA.US,D,20190930,000000,8.6494,9.32404,8.6494,8.99195,27337.74731918,0
+HNNA.US,D,20191001,000000,9.14279,9.32404,8.69217,9.06665,8543.5674315703,0
+HNNA.US,D,20191002,000000,8.84091,9.27609,8.70033,9.13512,11355.968427902,0
+HNNA.US,D,20191003,000000,9.1917,9.20512,8.90449,9.06665,12297.606581289,0
+HNNA.US,D,20191004,000000,9.09408,9.09408,8.87236,9.00796,2829.0856147748,0
+HNNA.US,D,20191007,000000,9.08938,9.90709,9.06665,9.31445,61085.516486508,0
+HNNA.US,D,20191008,000000,9.36719,9.89843,9.36719,9.55802,35534.066129401,0
+HNNA.US,D,20191009,000000,9.6568,9.6568,9.23102,9.30678,10151.547534034,0
+HNNA.US,D,20191010,000000,9.28281,9.40938,9.06665,9.06665,20021.542131838,0
+HNNA.US,D,20191011,000000,9.28281,9.28281,9.03261,9.20896,7616.5283193201,0
+HNNA.US,D,20191014,000000,9.15142,9.35376,9.05908,9.31445,12747.048490604,0
+HNNA.US,D,20191015,000000,9.25787,9.39021,9.20705,9.31445,1833.2224514464,0
+HNNA.US,D,20191016,000000,9.37295,9.37295,9.14758,9.2665,22072.707411699,0
+HNNA.US,D,20191017,000000,9.21375,9.25787,9.17731,9.23102,1990.6835380041,0
+HNNA.US,D,20191018,000000,9.15622,9.22334,9.14758,9.208,6585.2103417999,0
+HNNA.US,D,20191021,000000,9.23102,9.27609,9.1917,9.27609,1707.0450244698,0
+HNNA.US,D,20191022,000000,9.23102,9.27609,9.1917,9.23102,3064.755850285,0
+HNNA.US,D,20191023,000000,9.20896,9.27609,9.20896,9.27609,11184.951088859,0
+HNNA.US,D,20191024,000000,9.31445,9.31445,9.1917,9.27609,2180.4710727955,0
+HNNA.US,D,20191025,000000,9.17444,9.35857,9.17444,9.31445,12431.083528835,0
+HNNA.US,D,20191028,000000,9.41802,9.41802,9.27609,9.30678,6765.612778717,0
+HNNA.US,D,20191029,000000,9.23102,9.47459,9.23102,9.29815,4131.528641997,0
+HNNA.US,D,20191030,000000,9.24061,9.28951,9.24061,9.28951,1595.4666386308,0
+HNNA.US,D,20191031,000000,9.20033,9.27513,9.20033,9.23102,11336.1554435,0
+HNNA.US,D,20191101,000000,9.25787,9.57337,9.25787,9.57337,12723.064351591,0
+HNNA.US,D,20191104,000000,9.77188,9.9819,9.77092,9.77859,17865.055198055,0
+HNNA.US,D,20191105,000000,9.93967,10.6292,9.69037,10.3961,14115.187202946,0
+HNNA.US,D,20191106,000000,10.3913,10.4106,10.0318,10.282,4415.1671555313,0
+HNNA.US,D,20191107,000000,10.2293,10.4968,10.2293,10.2849,9136.9141749566,0
+HNNA.US,D,20191108,000000,10.2054,10.4327,10.0106,10.214,11229.791000926,0
+HNNA.US,D,20191111,000000,10.214,10.2974,10.0653,10.2303,9649.9661920849,0
+HNNA.US,D,20191112,000000,10.2552,10.2955,10.0385,10.2955,5103.4076663134,0
+HNNA.US,D,20191113,000000,10.1459,10.2974,10.1056,10.2475,3518.3689142095,0
+HNNA.US,D,20191114,000000,10.1007,10.1842,10.1007,10.1795,1809.2383124343,0
+HNNA.US,D,20191115,000000,10.119,10.1795,9.67598,9.97039,15697.097589091,0
+HNNA.US,D,20191118,000000,9.97039,9.97806,9.76033,9.76421,4565.3287215202,0
+HNNA.US,D,20191119,000000,9.78334,9.8937,9.47459,9.63282,43787.738315521,0
+HNNA.US,D,20191120,000000,9.40746,9.72488,9.40746,9.48227,8408.0049067193,0
+HNNA.US,D,20191121,000000,10.0499,10.0499,9.31253,9.36048,13563.552005667,0
+HNNA.US,D,20191122,000000,9.40267,10.166,9.40267,9.53788,2542.3187352824,0
+HNNA.US,D,20191125,000000,9.46596,9.46596,9.17061,9.44295,16205.978451608,0
+HNNA.US,D,20191126,000000,9.44774,9.60023,9.22718,9.58296,8463.2727053125,0
+HNNA.US,D,20191127,000000,9.42376,9.8323,9.34705,9.77859,19003.780406803,0
+HNNA.US,D,20191129,000000,9.97039,10.0106,9.69708,10.0021,5095.0653570917,0
+HNNA.US,D,20191202,000000,9.72488,9.768,9.61077,9.70858,4982.4441826002,0
+HNNA.US,D,20191203,000000,9.70858,9.70858,9.42952,9.42952,4702.9768236766,0
+HNNA.US,D,20191204,000000,9.63378,9.63378,9.31253,9.35568,20536.679726272,0
+HNNA.US,D,20191205,000000,9.32116,9.50625,9.17923,9.32979,17919.280207995,0
+HNNA.US,D,20191206,000000,9.40459,9.48993,9.31157,9.31253,3525.6684347784,0
+HNNA.US,D,20191209,000000,9.25499,9.25499,8.91005,9.20321,23109.239332482,0
+HNNA.US,D,20191210,000000,9.08554,9.35089,8.82442,8.82442,32590.27376283,0
+HNNA.US,D,20191211,000000,8.84657,8.89701,8.54861,8.56482,41804.354298087,0
+HNNA.US,D,20191212,000000,8.48073,8.90085,8.48073,8.60683,32288.9078422,0
+HNNA.US,D,20191213,000000,8.57557,8.63215,8.57557,8.61497,10300.66631137,0
+HNNA.US,D,20191216,000000,8.62389,8.63215,8.0113,8.41292,92106.393327024,0
+HNNA.US,D,20191217,000000,8.33092,8.63215,8.18612,8.57632,18795.222676263,0
+HNNA.US,D,20191218,000000,8.57288,8.62389,8.57288,8.61497,12118.246933025,0
+HNNA.US,D,20191219,000000,8.58353,8.58353,8.4016,8.4016,14001.523239801,0
+HNNA.US,D,20191220,000000,8.31185,9.03538,8.31185,9.03538,25497.225347165,0
+HNNA.US,D,20191223,000000,9.00231,9.22909,8.91005,9.10261,21749.442929362,0
+HNNA.US,D,20191224,000000,8.91753,9.208,8.46328,8.76535,4921.9624407436,0
+HNNA.US,D,20191226,000000,8.70301,8.83352,8.64854,8.68757,11654.205982574,0
+HNNA.US,D,20191227,000000,8.76535,8.78385,8.54861,8.67481,10316.30814116,0
+HNNA.US,D,20191230,000000,8.53078,8.74579,8.46328,8.46328,13673.044814201,0
+HNNA.US,D,20191231,000000,8.60491,8.61497,8.42981,8.48073,9467.4781778625,0
+HNNA.US,D,20200102,000000,8.69486,8.88953,8.49769,8.78385,10120.263874453,0
+HNNA.US,D,20200103,000000,8.74846,8.82442,8.49769,8.58083,17908.852321468,0
+HNNA.US,D,20200106,000000,8.48878,8.86681,8.48878,8.78299,3587.1929652877,0
+HNNA.US,D,20200107,000000,8.60586,8.74846,8.60586,8.62389,2963.6053509731,0
+HNNA.US,D,20200108,000000,8.65305,8.87648,8.60683,8.63215,22479.394986252,0
+HNNA.US,D,20200109,000000,8.7429,8.90085,8.56482,8.74846,26073.887472109,0
+HNNA.US,D,20200110,000000,8.74664,8.80783,8.46499,8.80783,33563.195575798,0
+HNNA.US,D,20200113,000000,8.79306,8.90085,8.48878,8.69313,21264.546205857,0
+HNNA.US,D,20200114,000000,8.73388,8.84091,8.50574,8.70761,36632.122580696,0
+HNNA.US,D,20200115,000000,8.57288,8.71212,8.50574,8.50574,21004.891831334,0
+HNNA.US,D,20200116,000000,8.58083,8.70674,8.58083,8.68844,9058.7050260041,0
+HNNA.US,D,20200117,000000,8.52176,8.62389,8.51467,8.53078,27025.953512024,0
+HNNA.US,D,20200121,000000,8.59868,8.90085,8.5398,8.58083,48395.821371802,0
+HNNA.US,D,20200122,000000,8.65679,8.70674,8.52176,8.56482,14678.293075404,0
+HNNA.US,D,20200123,000000,8.6167,8.78203,8.52176,8.52176,32601.74443801,0
+HNNA.US,D,20200124,000000,8.54861,8.75748,8.54152,8.73388,7882.4394257586,0
+HNNA.US,D,20200127,000000,8.65679,8.883,8.61497,8.61497,11937.844496108,0
+HNNA.US,D,20200128,000000,8.70579,8.80322,8.48073,8.48878,29959.317992068,0
+HNNA.US,D,20200129,000000,8.54075,8.6404,8.04391,8.57288,55846.546295343,0
+HNNA.US,D,20200130,000000,8.57288,8.59868,8.4016,8.51026,17655.454678862,0
+HNNA.US,D,20200131,000000,8.41292,8.63215,8.41292,8.56031,5619.5880493998,0
+HNNA.US,D,20200203,000000,8.54861,8.66571,8.43853,8.44736,18860.918361384,0
+HNNA.US,D,20200204,000000,8.46499,8.66571,8.41292,8.42098,30910.341243331,0
+HNNA.US,D,20200205,000000,8.51026,8.66571,8.42098,8.65679,23977.882280182,0
+HNNA.US,D,20200206,000000,8.59531,8.78845,8.54861,8.78845,29179.312079849,0
+HNNA.US,D,20200207,000000,8.67942,8.83352,8.5398,8.5818,40232.871798468,0
+HNNA.US,D,20200210,000000,8.54699,8.87648,8.46328,8.78385,31621.523104473,0
+HNNA.US,D,20200211,000000,8.69851,8.83352,8.50574,8.79306,27215.741046816,0
+HNNA.US,D,20200212,000000,8.52982,8.87648,8.52982,8.75748,9199.4814941185,0
+HNNA.US,D,20200213,000000,8.70579,8.97267,8.63042,8.97267,7092.005627012,0
+HNNA.US,D,20200214,000000,9.04393,9.24637,8.94093,8.94093,17719.064786677,0
+HNNA.US,D,20200218,000000,8.92692,9.23677,8.92692,9.1965,10151.547534034,0
+HNNA.US,D,20200219,000000,9.19937,9.3787,9.18786,9.28281,20225.928707767,0
+HNNA.US,D,20200220,000000,9.34801,9.34801,9.25499,9.31253,13369.593316265,0
+HNNA.US,D,20200221,000000,9.23581,9.26459,9.04019,9.13608,17622.085441976,0
+HNNA.US,D,20200224,000000,9.02407,9.03164,8.8271,8.88205,19608.597825369,0
+HNNA.US,D,20200225,000000,8.8271,8.8784,8.56387,8.59781,20264.511887917,0
+HNNA.US,D,20200226,000000,8.72583,8.81617,8.60155,8.75892,19552.287238123,0
+HNNA.US,D,20200227,000000,8.59781,8.75795,8.56387,8.68403,15654.343254331,0
+HNNA.US,D,20200228,000000,8.52013,8.7267,8.36037,8.64854,25938.324947258,0
+HNNA.US,D,20200302,000000,8.58899,8.76726,8.35951,8.76266,51607.610422118,0
+HNNA.US,D,20200303,000000,8.71663,8.99003,8.71663,8.95503,19511.618480667,0
+HNNA.US,D,20200304,000000,8.99003,9.08363,8.61497,9.01458,12722.021562939,0
+HNNA.US,D,20200305,000000,8.72583,8.94563,8.53894,8.81061,12082.792118834,0
+HNNA.US,D,20200306,000000,8.42433,8.72583,8.37964,8.43594,19664.908412615,0
+HNNA.US,D,20200309,000000,8.26486,8.35951,8.03528,8.15448,22011.182881189,0
+HNNA.US,D,20200310,000000,8.29094,8.34215,7.82239,7.83084,32154.388106002,0
+HNNA.US,D,20200311,000000,7.78825,8.06089,7.58361,7.67749,20133.120517677,0
+HNNA.US,D,20200312,000000,7.54957,8.29094,7.54093,7.54093,14465.564190253,0
+HNNA.US,D,20200313,000000,7.5415,7.82344,7.07228,7.56672,37937.693973875,0
+HNNA.US,D,20200316,000000,6.94464,7.23416,5.89228,6.36524,58723.600188143,0
+HNNA.US,D,20200317,000000,6.79975,7.26706,5.69194,6.65494,38482.029650584,0
+HNNA.US,D,20200318,000000,6.13509,6.33944,5.41087,5.60689,26949.829940377,0
+HNNA.US,D,20200319,000000,5.44914,5.49593,4.84423,5.29149,83062.287342158,0
+HNNA.US,D,20200320,000000,5.62395,6.30549,5.61514,6.10948,14843.053682531,0
+HNNA.US,D,20200323,000000,5.24038,6.13509,4.86551,5.95614,15952.580809003,0
+HNNA.US,D,20200324,000000,6.14362,6.14362,5.11263,5.93063,46754.472032452,0
+HNNA.US,D,20200325,000000,5.95596,6.68908,5.82831,6.68035,30007.286270092,0
+HNNA.US,D,20200326,000000,6.75727,7.33552,6.75727,7.23426,4527.7883300229,0
+HNNA.US,D,20200327,000000,6.96172,7.07209,6.60382,7.07209,18365.593751351,0
+HNNA.US,D,20200330,000000,6.98722,7.15763,6.30549,6.4759,26550.441886392,0
+HNNA.US,D,20200331,000000,6.28852,6.81672,6.20317,6.46755,21691.04676481,0
+HNNA.US,D,20200401,000000,6.25439,6.77423,6.17689,6.38231,14894.150326512,0
+HNNA.US,D,20200402,000000,6.24595,6.68035,6.22025,6.22025,19875.55172046,0
+HNNA.US,D,20200403,000000,5.76877,6.38231,5.54705,6.38231,23404.348521197,0
+HNNA.US,D,20200406,000000,6.37367,6.81672,5.88969,6.45883,11251.689562632,0
+HNNA.US,D,20200407,000000,6.71181,7.09789,6.37541,7.09789,27527.534853972,0
+HNNA.US,D,20200408,000000,7.09789,7.60911,6.60997,7.57507,19372.927589859,0
+HNNA.US,D,20200409,000000,7.58361,7.71164,7.28038,7.34522,21043.475011484,0
+HNNA.US,D,20200413,000000,7.19177,7.3501,6.79121,7.294,11031.661156912,0
+HNNA.US,D,20200414,000000,7.33648,7.5394,7.02607,7.44744,16069.373138106,0
+HNNA.US,D,20200415,000000,7.24259,7.44734,7.04457,7.10642,16581.38236658,0
+HNNA.US,D,20200416,000000,7.01274,7.21737,6.64631,6.64631,16094.400065771,0
+HNNA.US,D,20200417,000000,7.25986,7.25986,6.82535,6.84194,11505.087205238,0
+HNNA.US,D,20200420,000000,6.4504,7.07248,6.39947,6.90198,10839.788044816,0
+HNNA.US,D,20200421,000000,6.68908,7.16607,6.07534,6.07534,10359.062475921,0
+HNNA.US,D,20200422,000000,6.45116,6.79975,6.18601,6.79121,14747.117126482,0
+HNNA.US,D,20200423,000000,6.4504,6.65264,6.27136,6.55271,4315.0594448723,0
+HNNA.US,D,20200424,000000,6.26244,6.54418,6.15494,6.4878,6292.1867303913,0
+HNNA.US,D,20200427,000000,6.31423,6.62924,6.31423,6.59941,4720.7042307724,0
+HNNA.US,D,20200428,000000,6.99566,6.99566,6.46919,6.68908,898.88381862732,0
+HNNA.US,D,20200429,000000,6.87646,6.94033,6.71881,6.87646,6358.925204164,0
+HNNA.US,D,20200430,000000,6.59741,6.80829,6.59741,6.73501,1544.3699946486,0
+HNNA.US,D,20200501,000000,6.58034,6.72303,6.57574,6.60382,2815.5293622897,0
+HNNA.US,D,20200504,000000,6.5696,7.07669,6.5696,6.98722,15537.550925229,0
+HNNA.US,D,20200505,000000,7.11506,7.24259,6.62618,6.8126,22868.355153709,0
+HNNA.US,D,20200506,000000,6.98819,7.09789,6.80684,6.80684,1872.8484202491,0
+HNNA.US,D,20200507,000000,6.90964,6.90964,6.7658,6.7658,1769.6123436318,0
+HNNA.US,D,20200508,000000,6.56978,7.11506,6.39075,6.96593,2860.3692743558,0
+HNNA.US,D,20200511,000000,6.79975,7.19177,6.77423,6.77423,8780.2804557332,0
+HNNA.US,D,20200512,000000,6.96162,6.96162,6.49288,6.76101,6389.1660750923,0
+HNNA.US,D,20200513,000000,6.82949,6.83782,6.51004,6.62924,1152.2814612334,0
+HNNA.US,D,20200514,000000,6.68477,6.68477,5.96458,5.99028,8966.9396245665,0
+HNNA.US,D,20200515,000000,6.00707,6.00725,5.96458,5.96458,3313.9823382802,0
+HNNA.US,D,20200518,000000,6.00725,6.63779,5.96468,6.14362,8152.5216868078,0
+HNNA.US,D,20200519,000000,6.54418,6.94464,6.37367,6.79552,10146.33359077,0
+HNNA.US,D,20200520,000000,6.93602,6.93602,6.64631,6.81672,27445.154550409,0
+HNNA.US,D,20200521,000000,6.7658,6.8593,6.64631,6.66329,16458.333305562,0
+HNNA.US,D,20200522,000000,6.76541,6.78258,6.41836,6.78258,5739.5087444603,0
+HNNA.US,D,20200526,000000,6.50506,6.93879,6.43563,6.89545,15866.029350829,0
+HNNA.US,D,20200527,000000,6.64392,7.40725,6.64392,7.02559,8804.2645947453,0
+HNNA.US,D,20200528,000000,7.11217,7.26839,6.85192,6.98214,19028.807334468,0
+HNNA.US,D,20200529,000000,7.05147,7.3291,6.93879,6.93879,6836.5224071006,0
+HNNA.US,D,20200601,000000,6.9902,7.24231,6.97351,6.99078,3310.8539723221,0
+HNNA.US,D,20200602,000000,6.99078,7.28565,6.84347,7.02559,49644.039389085,0
+HNNA.US,D,20200603,000000,7.04285,7.15572,6.96479,6.96479,16640.821319785,0
+HNNA.US,D,20200604,000000,6.81308,7.01685,6.81308,7.01685,3032.4294020513,0
+HNNA.US,D,20200605,000000,7.14689,7.14689,6.7306,6.74787,14185.054042677,0
+HNNA.US,D,20200608,000000,6.80876,7.11217,6.67864,7.00813,43780.438794953,0
+HNNA.US,D,20200609,000000,6.96479,7.04285,6.85192,7.04285,9803.2561240318,0
+HNNA.US,D,20200610,000000,6.9994,7.5651,6.9994,7.5651,10168.232152476,0
+HNNA.US,D,20200611,000000,7.34646,7.34646,6.92144,7.12963,6993.9834936583,0
+HNNA.US,D,20200612,000000,7.60681,7.7801,6.80876,6.8477,17719.064786677,0
+HNNA.US,D,20200615,000000,6.80876,7.3031,6.69081,6.93889,18465.70146201,0
+HNNA.US,D,20200616,000000,7.14689,7.14689,6.92134,6.9994,16729.458355264,0
+HNNA.US,D,20200617,000000,7.07776,7.07776,6.91272,6.97351,8208.8322740536,0
+HNNA.US,D,20200618,000000,6.98732,7.02559,6.95616,7.02559,6358.925204164,0
+HNNA.US,D,20200619,000000,6.99078,7.17298,6.86947,7.17298,9559.2435793,0
+HNNA.US,D,20200622,000000,7.17298,7.38097,6.9924,7.38097,5031.4552492771,0
+HNNA.US,D,20200623,000000,7.35087,7.42452,7.15572,7.18133,7074.2782199162,0
+HNNA.US,D,20200624,000000,7.19906,7.26839,6.93889,7.26839,2991.760644596,0
+HNNA.US,D,20200625,000000,7.33782,7.33782,7.01685,7.15572,3444.3309198678,0
+HNNA.US,D,20200626,000000,7.06893,7.06893,6.89391,7.03421,6918.9027106639,0
+HNNA.US,D,20200629,000000,6.98214,6.98214,6.76541,6.86074,5767.6640380832,0
+HNNA.US,D,20200630,000000,6.86074,7.06021,6.84347,6.84347,6452.776182907,0
+HNNA.US,D,20200701,000000,6.96479,7.02117,6.89545,7.02117,3261.8429056453,0
+HNNA.US,D,20200702,000000,6.89545,7.10365,6.89545,6.93879,4145.0848944821,0
+HNNA.US,D,20200706,000000,6.93879,7.0603,6.89545,6.89545,4871.908585414,0
+HNNA.US,D,20200707,000000,6.98214,7.14689,6.84357,7.14689,7070.1070653053,0
+HNNA.US,D,20200708,000000,6.89545,6.89545,6.89545,6.89545,357.67650787606,0
+HNNA.US,D,20200709,000000,6.88673,7.13817,6.78258,7.13817,2987.5894899852,0
+HNNA.US,D,20200710,000000,7.10365,7.10365,6.95894,6.9948,555.80635188905,0
+HNNA.US,D,20200713,000000,6.99078,7.05139,6.78258,7.05139,1191.907430036,0
+HNNA.US,D,20200714,000000,6.93879,6.93879,6.93879,6.93879,745.59388668043,0
+HNNA.US,D,20200715,000000,6.93879,6.93879,6.83465,6.93879,9343.3863281911,0
+HNNA.US,D,20200716,000000,6.9083,6.93879,6.9083,6.93879,454.65585257716,0
+HNNA.US,D,20200717,000000,6.90418,6.93879,6.73952,6.92134,8856.4040273802,0
+HNNA.US,D,20200720,000000,6.93007,6.93879,6.7306,6.9387,4224.3368320873,0
+HNNA.US,D,20200721,000000,6.83033,7.02559,6.8009,6.90418,10439.357202178,0
+HNNA.US,D,20200722,000000,6.86506,6.99087,6.85192,6.94743,7121.2037092877,0
+HNNA.US,D,20200723,000000,6.97351,6.97351,6.85192,6.85192,5677.984213951,0
+HNNA.US,D,20200724,000000,6.94743,6.94743,6.87771,6.93879,2781.1173367506,0
+HNNA.US,D,20200727,000000,6.93879,6.97351,6.85192,6.88242,5837.530877814,0
+HNNA.US,D,20200728,000000,6.83465,6.97351,6.83465,6.97351,4060.6190136134,0
+HNNA.US,D,20200729,000000,6.96479,6.96479,6.76541,6.82698,5854.2154962573,0
+HNNA.US,D,20200730,000000,6.85643,6.94743,6.76551,6.94743,1569.3969223134,0
+HNNA.US,D,20200731,000000,6.96479,6.97351,6.77405,6.79994,10728.209658976,0
+HNNA.US,D,20200803,000000,6.8172,6.93879,6.8172,6.86956,3579.8934447187,0
+HNNA.US,D,20200804,000000,6.93879,6.93879,6.91213,6.91213,3128.3659580997,0
+HNNA.US,D,20200805,000000,6.97351,7.06893,6.94743,7.06893,6801.0675929087,0
+HNNA.US,D,20200806,000000,7.05147,7.05147,7.05147,7.05147,350.37698730717,0
+HNNA.US,D,20200807,000000,7.11217,7.67605,6.93879,7.06903,18703.457274825,0
+HNNA.US,D,20200810,000000,7.03421,7.37244,7.02559,7.37244,9712.5335112469,0
+HNNA.US,D,20200811,000000,7.51984,7.51984,7.42452,7.48512,5302.580298979,0
+HNNA.US,D,20200812,000000,7.50248,7.50248,7.42452,7.42452,6791.6824950344,0
+HNNA.US,D,20200813,000000,7.38097,7.49394,7.29438,7.33782,7247.3811362643,0
+HNNA.US,D,20200814,000000,7.42452,7.84943,7.37782,7.77147,15252.869623041,0
+HNNA.US,D,20200817,000000,7.80619,7.94264,7.75421,7.83198,17266.494511405,0
+HNNA.US,D,20200818,000000,7.92682,8.12063,7.92682,8.01486,3484.9996773231,0
+HNNA.US,D,20200819,000000,7.97775,8.05907,7.70032,8.05015,10097.322524093,0
+HNNA.US,D,20200820,000000,7.92682,8.00613,7.80791,7.80791,4812.4696322101,0
+HNNA.US,D,20200821,000000,7.82565,7.82565,7.66263,7.77713,4515.2748661905,0
+HNNA.US,D,20200824,000000,7.7661,7.78384,7.67155,7.67155,1738.3286840508,0
+HNNA.US,D,20200825,000000,7.79477,7.79477,7.689,7.75066,2024.0527748905,0
+HNNA.US,D,20200826,000000,7.82114,7.82114,7.71231,7.80494,4815.5979981682,0
+HNNA.US,D,20200827,000000,7.81789,7.81789,7.7475,7.78586,4088.7743072363,0
+HNNA.US,D,20200828,000000,7.90035,7.90035,7.81673,7.83869,2833.2567693857,0
+HNNA.US,D,20200831,000000,7.83351,7.90035,7.58322,7.74184,22777.632540923,0
+HNNA.US,D,20200901,000000,7.74184,7.78096,7.57546,7.57546,11812.709857784,0
+HNNA.US,D,20200902,000000,7.7195,7.85203,7.5746,7.58332,4256.663280321,0
+HNNA.US,D,20200903,000000,7.71546,7.83869,7.70663,7.83869,2999.0601651649,0
+HNNA.US,D,20200904,000000,7.83869,7.97094,7.71115,7.86526,9378.8411423829,0
+HNNA.US,D,20200908,000000,7.98857,7.98857,7.92682,7.97094,3170.0775042077,0
+HNNA.US,D,20200909,000000,8.01486,8.01486,7.85634,7.85634,3327.5385907654,0
+HNNA.US,D,20200910,000000,7.97957,8.05907,7.92682,8.05907,2310.819654383,0
+HNNA.US,D,20200911,000000,8.08525,8.147,7.95329,7.95329,3944.8694731637,0
+HNNA.US,D,20200914,000000,7.96567,8.08525,7.93564,7.93564,3903.1579270558,0
+HNNA.US,D,20200915,000000,8.27023,8.27023,7.97957,8.15582,3328.5813794181,0
+HNNA.US,D,20200916,000000,8.12935,8.34973,8.05907,8.15582,2668.496162259,0
+HNNA.US,D,20200917,000000,8.15582,8.49059,8.15582,8.20857,3036.6005566621,0
+HNNA.US,D,20200918,000000,8.44649,8.44649,8.19092,8.36727,15409.287920946,0
+HNNA.US,D,20200921,000000,8.36727,8.36727,8.12504,8.2616,8475.7861691448,0
+HNNA.US,D,20200922,000000,8.29938,8.29938,8.00613,8.00613,3162.7779836388,0
+HNNA.US,D,20200923,000000,8.01486,8.46404,7.99721,8.02368,3050.1568091472,0
+HNNA.US,D,20200924,000000,7.97094,8.02819,7.5746,7.6096,12537.447971411,0
+HNNA.US,D,20200925,000000,7.70663,7.89172,7.70663,7.75959,2220.0970415981,0
+HNNA.US,D,20200928,000000,7.77713,7.77713,7.48992,7.48992,3325.45301346,0
+HNNA.US,D,20200929,000000,7.46891,7.48647,7.22217,7.48647,14214.252124952,0
+HNNA.US,D,20200930,000000,7.21345,7.5395,7.21345,7.30148,1487.01661875,0
+HNNA.US,D,20201001,000000,7.35883,7.5395,7.3499,7.39834,2199.2412685441,0
+HNNA.US,D,20201002,000000,7.13423,7.25737,7.13423,7.24854,2001.1114245311,0
+HNNA.US,D,20201005,000000,7.37178,7.51274,7.22217,7.41589,4408.9104236151,0
+HNNA.US,D,20201006,000000,7.41589,7.41589,7.25909,7.33667,5225.4139386793,0
+HNNA.US,D,20201007,000000,7.35883,7.39834,7.31893,7.39825,3054.327963758,0
+HNNA.US,D,20201008,000000,7.42912,7.52166,7.38069,7.46891,3964.682457565,0
+HNNA.US,D,20201009,000000,7.44244,7.5395,7.44244,7.5395,1349.3685165936,0
+HNNA.US,D,20201012,000000,7.5746,7.5746,7.50411,7.51274,1440.0911293785,0
+HNNA.US,D,20201013,000000,7.55053,7.5746,7.54793,7.54793,4296.2892491237,0
+HNNA.US,D,20201014,000000,7.50411,7.50411,6.83465,7.20012,19090.331864977,0
+HNNA.US,D,20201015,000000,7.24864,7.38942,7.13423,7.35422,13241.330311984,0
+HNNA.US,D,20201016,000000,7.16943,7.48647,7.16943,7.46882,12540.576337368,0
+HNNA.US,D,20201019,000000,7.41589,7.65726,7.33667,7.56568,22990.361426075,0
+HNNA.US,D,20201020,000000,7.60537,7.63635,7.60537,7.63635,483.85393485276,0
+HNNA.US,D,20201021,000000,7.57604,7.57604,7.50737,7.50737,1640.3065506969,0
+HNNA.US,D,20201022,000000,7.43803,7.5395,7.43803,7.48647,2332.7182160897,0
+HNNA.US,D,20201023,000000,7.51274,7.51274,7.4248,7.44244,1735.2003180927,0
+HNNA.US,D,20201026,000000,7.43362,7.43362,7.22217,7.43353,2287.8783040235,0
+HNNA.US,D,20201027,000000,7.39834,7.39834,7.38951,7.38951,478.63999158925,0
+HNNA.US,D,20201028,000000,7.22217,7.23406,7.16943,7.22217,8705.1996727388,0
+HNNA.US,D,20201029,000000,7.21336,7.28394,7.17825,7.26188,12348.703225273,0
+HNNA.US,D,20201030,000000,7.05493,7.38069,6.99337,7.10767,22253.109848616,0
+HNNA.US,D,20201102,000000,7.22217,7.22217,7.04611,7.09895,5523.6514933514,0
+HNNA.US,D,20201103,000000,7.16051,7.22217,7.16051,7.22217,2267.0225309696,0
+HNNA.US,D,20201104,000000,7.17825,7.38069,7.17825,7.29266,7019.0104213231,0
+HNNA.US,D,20201105,000000,7.39834,7.44244,7.31471,7.41589,2521.4629622284,0
+HNNA.US,D,20201106,000000,7.43362,7.60019,7.43247,7.59215,8693.7289975591,0
+HNNA.US,D,20201109,000000,7.84761,8.04574,7.56012,7.86247,17515.720999401,0
+HNNA.US,D,20201110,000000,8.18545,8.49856,8.18545,8.49856,6897.0041489572,0
+HNNA.US,D,20201111,000000,8.49856,8.71308,8.17653,8.68306,15859.772618914,0
+HNNA.US,D,20201112,000000,8.71308,8.71308,8.38224,8.39126,6595.6382283269,0
+HNNA.US,D,20201113,000000,8.32853,8.43604,8.32853,8.41092,876.98525692062,0
+HNNA.US,D,20201116,000000,8.57691,8.57691,8.18545,8.19447,4082.5175753201,0
+HNNA.US,D,20201117,000000,8.05129,8.41628,7.82767,8.41628,13929.570822766,0
+HNNA.US,D,20201118,000000,8.43604,8.53433,8.39126,8.39126,5587.2616011661,0
+HNNA.US,D,20201119,000000,8.44476,8.44476,8.40017,8.44476,1533.9421081215,0
+HNNA.US,D,20201120,000000,8.37351,8.37351,8.2033,8.22122,2329.5898501316,0
+HNNA.US,D,20201123,000000,8.26217,8.41791,8.18555,8.41426,2828.0428261221,0
+HNNA.US,D,20201124,000000,8.51649,8.51649,8.23024,8.23906,11443.562674729,0
+HNNA.US,D,20201125,000000,8.37351,8.44045,8.17232,8.44045,5126.3490166727,0
+HNNA.US,D,20201127,000000,8.43604,8.45387,8.43604,8.45387,898.88381862732,0
+HNNA.US,D,20201130,000000,8.4718,8.48964,8.35576,8.37351,5835.4453005087,0
+HNNA.US,D,20201201,000000,8.35549,8.35549,8.30178,8.32853,3578.8506560661,0
+HNNA.US,D,20201202,000000,8.35549,8.38684,7.94389,7.953,12204.7983912,0
+HNNA.US,D,20201203,000000,8.00402,8.19447,8.00402,8.09618,22479.394986252,0
+HNNA.US,D,20201204,000000,8.03346,8.105,7.87236,8.06032,19156.027550097,0
+HNNA.US,D,20201207,000000,8.05129,8.05129,7.82767,7.92606,13436.331790039,0
+HNNA.US,D,20201208,000000,7.90812,8.09618,7.73819,8.0022,15673.113450079,0
+HNNA.US,D,20201209,000000,7.953,8.00297,7.82767,7.97967,35513.210356348,0
+HNNA.US,D,20201210,000000,7.81884,8.00661,7.60393,7.94533,23893.416399313,0
+HNNA.US,D,20201211,000000,7.93507,7.93507,7.70232,7.79189,9953.4176900206,0
+HNNA.US,D,20201214,000000,7.86343,7.99107,7.79189,7.86343,3629.9473000483,0
+HNNA.US,D,20201215,000000,7.8992,7.8992,7.25507,7.52789,27354.431937624,0
+HNNA.US,D,20201216,000000,7.59502,7.82086,7.59502,7.81866,23859.004373774,0
+HNNA.US,D,20201217,000000,7.77531,7.79189,7.62197,7.77406,32645.541561423,0
+HNNA.US,D,20201218,000000,7.73819,7.75593,7.49664,7.49664,33744.640801369,0
+HNNA.US,D,20201221,000000,7.51456,7.55033,7.45194,7.55033,20989.250001543,0
+HNNA.US,D,20201222,000000,7.58611,7.71144,7.51456,7.71144,25423.187352824,0
+HNNA.US,D,20201223,000000,7.68459,8.09618,7.64872,7.96173,17968.291274672,0
+HNNA.US,D,20201224,000000,7.96173,7.96173,7.79189,7.79189,4646.6662364308,0
+HNNA.US,D,20201228,000000,7.91705,8.31079,7.81127,8.1005,25959.180720312,0
+HNNA.US,D,20201229,000000,8.09618,8.09618,7.96624,7.97967,8126.4519704903,0
+HNNA.US,D,20201230,000000,8.00661,8.00661,7.77425,7.87687,19584.613686357,0
+HNNA.US,D,20201231,000000,7.85451,7.85451,7.61333,7.61736,27090.606408492,0
+HNNA.US,D,20210104,000000,7.73819,7.73819,7.38923,7.43411,30355.577680094,0
+HNNA.US,D,20210105,000000,7.43411,7.54132,7.33552,7.42509,49126.816217345,0
+HNNA.US,D,20210106,000000,7.46997,7.71393,7.42519,7.65764,31093.872046205,0
+HNNA.US,D,20210107,000000,7.63079,7.8992,7.63079,7.89028,14346.686283845,0
+HNNA.US,D,20210108,000000,8.00661,8.18545,7.92203,8.1005,29532.817433114,0
+HNNA.US,D,20210111,000000,8.06914,8.30178,7.96634,8.03777,25805.890788365,0
+HNNA.US,D,20210112,000000,8.10432,8.10432,8.03346,8.06032,5198.301433709,0
+HNNA.US,D,20210113,000000,8.05129,8.05129,7.72928,7.79189,18290.512968357,0
+HNNA.US,D,20210114,000000,7.90017,7.96691,7.80081,7.81866,8901.2439394464,0
+HNNA.US,D,20210115,000000,7.97967,7.97967,7.70232,7.82767,32331.662176961,0
+HNNA.US,D,20210119,000000,7.92069,8.00661,7.8642,7.953,15018.242176184,0
+HNNA.US,D,20210120,000000,8.0022,8.0022,7.71144,7.72928,19571.057433872,0
+HNNA.US,D,20210121,000000,7.80811,7.85451,7.72026,7.79189,10215.157641848,0
+HNNA.US,D,20210122,000000,7.85451,7.85451,7.69341,7.81866,19074.690035187,0
+HNNA.US,D,20210125,000000,7.81866,8.05129,7.74711,7.96173,23718.227905659,0
+HNNA.US,D,20210126,000000,7.96173,8.02444,7.87236,8.02444,4620.5965201133,0
+HNNA.US,D,20210127,000000,7.95732,8.02348,7.70232,7.70232,38222.375276063,0
+HNNA.US,D,20210128,000000,7.72928,7.88128,7.70232,7.72026,26324.156748757,0
+HNNA.US,D,20210129,000000,7.72026,7.78298,7.64872,7.66655,18411.476452069,0
+HNNA.US,D,20210201,000000,7.70232,7.79429,7.62197,7.62197,11069.20154841,0
+HNNA.US,D,20210202,000000,7.66655,7.70232,7.61295,7.70232,12328.89024087,0
+HNNA.US,D,20210203,000000,7.74711,7.76504,7.63079,7.74711,11339.283809459,0
+HNNA.US,D,20210204,000000,7.73819,7.80964,7.73819,7.78298,15495.83937912,0
+HNNA.US,D,20210205,000000,7.72928,7.8456,7.72026,7.72026,40181.775154485,0
+HNNA.US,D,20210208,000000,7.73819,11.1816,7.73819,9.92048,518728.95855365,0
+HNNA.US,D,20210209,000000,9.4113,9.80539,7.70232,7.85451,254532.19666022,0
+HNNA.US,D,20210210,000000,7.85451,8.6331,7.79199,8.22122,104310.14892957,0
+HNNA.US,D,20210211,000000,8.22122,8.40918,8.06032,8.06032,24874.680521504,0
+HNNA.US,D,20210212,000000,8.22122,8.39126,8.06032,8.09618,21298.958231396,0
+HNNA.US,D,20210216,000000,8.38224,8.54325,8.24002,8.418,38902.273477622,0
+HNNA.US,D,20210217,000000,8.46278,8.46278,8.13185,8.13185,33179.449351605,0
+HNNA.US,D,20210218,000000,8.22122,8.31961,8.09618,8.19447,20122.69263115,0
+HNNA.US,D,20210219,000000,8.29277,8.38224,8.06032,8.22122,46029.733918826,0
+HNNA.US,D,20210222,000000,8.27492,8.35549,8.09618,8.14067,66668.606933063,0
+HNNA.US,D,20210223,000000,8.05724,8.14797,7.94812,8.09349,37353.732328363,0
+HNNA.US,D,20210224,000000,8.00278,8.17519,7.83016,8.13895,22628.513763587,0
+HNNA.US,D,20210225,000000,8.07086,8.10261,7.82104,7.87553,12396.671503297,0
+HNNA.US,D,20210226,000000,8.01179,8.0209,7.68477,7.73925,50395.89000768,0
+HNNA.US,D,20210301,000000,7.77559,7.94812,7.72103,7.89365,22312.54880182,0
+HNNA.US,D,20210302,000000,7.94812,8.02992,7.81194,8.00268,18092.383124343,0
+HNNA.US,D,20210303,000000,8.00268,8.02992,7.58486,7.71211,54617.098473809,0
+HNNA.US,D,20210304,000000,7.75738,7.92098,7.63932,7.66655,26749.614519058,0
+HNNA.US,D,20210305,000000,7.81185,7.81185,7.59847,7.68477,17002.668982272,0
+HNNA.US,D,20210308,000000,7.70289,8.0209,7.70289,7.7847,64951.134022066,0
+HNNA.US,D,20210309,000000,7.8665,7.92098,7.60288,7.72103,16248.73278637,0
+HNNA.US,D,20210310,000000,7.82095,7.90275,7.72103,7.72103,16181.994312597,0
+HNNA.US,D,20210311,000000,7.83908,7.84828,7.71882,7.73023,5941.8097430841,0
+HNNA.US,D,20210312,000000,7.73023,7.92098,7.73023,7.92098,17046.466105686,0
+HNNA.US,D,20210315,000000,7.95722,7.95722,7.73023,7.91187,10468.555284454,0
+HNNA.US,D,20210316,000000,7.84828,7.89297,7.83908,7.8665,5357.8480975721,0
+HNNA.US,D,20210317,000000,7.82104,7.90275,7.81185,7.82104,6589.3814964107,0
+HNNA.US,D,20210318,000000,7.82546,7.94025,7.76657,7.76667,21882.919876908,0
+HNNA.US,D,20210319,000000,7.79372,7.79372,7.63932,7.7847,11045.217409398,0
+HNNA.US,D,20210322,000000,7.7847,7.80369,7.67567,7.7847,6166.0093034145,0
+HNNA.US,D,20210323,000000,7.76657,7.78921,7.75738,7.78019,5305.7086649371,0
+HNNA.US,D,20210324,000000,7.73023,7.79372,7.73023,7.79372,5866.7289600897,0
+HNNA.US,D,20210325,000000,7.63031,7.75738,7.63031,7.73023,8270.3568045629,0
+HNNA.US,D,20210326,000000,7.766,7.76657,7.70289,7.76657,18080.912449164,0
+HNNA.US,D,20210329,000000,7.63932,7.82104,7.63932,7.74835,16273.759714035,0
+HNNA.US,D,20210330,000000,7.74835,7.83016,7.74835,7.82095,2727.9351154629,0
+HNNA.US,D,20210331,000000,7.87553,7.87553,7.76657,7.82104,6873.020009945,0
+HNNA.US,D,20210401,000000,7.88462,7.90275,7.77559,7.85738,6171.223246678,0
+HNNA.US,D,20210405,000000,7.88462,8.02992,7.75498,7.98456,23405.391309849,0
+HNNA.US,D,20210406,000000,7.98456,8.16619,7.98456,8.12083,8303.7260414494,0
+HNNA.US,D,20210407,000000,8.16619,8.17519,8.07537,8.17519,9545.6873268149,0
+HNNA.US,D,20210408,000000,8.16619,8.21164,8.12983,8.18431,16884.833864517,0
+HNNA.US,D,20210409,000000,8.15717,9.23772,8.08438,9.06569,133124.48498097,0
+HNNA.US,D,20210412,000000,9.08276,9.19745,8.64758,8.92981,47709.666438326,0
+HNNA.US,D,20210413,000000,8.36613,8.92981,8.36613,8.60232,12977.50478285,0
+HNNA.US,D,20210414,000000,8.66571,8.77464,8.20253,8.20253,25050.91180381,0
+HNNA.US,D,20210415,000000,8.38886,8.416,8.17519,8.2661,26529.586113338,0
+HNNA.US,D,20210416,000000,8.27522,8.31176,8.12983,8.22075,13796.09387522,0
+HNNA.US,D,20210419,000000,8.22075,8.28423,8.22075,8.22976,5163.8894081699,0
+HNNA.US,D,20210420,000000,8.28423,8.31166,8.20253,8.20253,6424.6208892841,0
+HNNA.US,D,20210421,000000,8.17519,8.29334,8.13895,8.21164,8327.7101804614,0
+HNNA.US,D,20210422,000000,8.3388,8.68403,8.33026,8.57498,20324.993629773,0
+HNNA.US,D,20210423,000000,8.60232,8.64758,8.39327,8.51141,7275.5364298872,0
+HNNA.US,D,20210426,000000,8.54305,8.7476,8.53864,8.72037,11349.711695986,0
+HNNA.US,D,20210427,000000,8.80236,8.80236,8.57498,8.66571,17117.375734069,0
+HNNA.US,D,20210428,000000,8.75661,8.84742,8.72037,8.81971,6208.7636381752,0
+HNNA.US,D,20210429,000000,8.84742,8.86584,8.73849,8.73849,4084.6031526255,0
+HNNA.US,D,20210430,000000,8.80236,8.80236,8.72037,8.79306,3530.8823780419,0
+HNNA.US,D,20210503,000000,8.80236,8.80236,8.71115,8.78385,11276.716490297,0
+HNNA.US,D,20210504,000000,8.81147,8.83823,8.57508,8.57508,17838.985481737,0
+HNNA.US,D,20210505,000000,8.63866,8.63866,8.57508,8.584,3676.8727894198,0
+HNNA.US,D,20210506,000000,8.63847,8.63847,8.55676,8.55936,8991.9665522313,0
+HNNA.US,D,20210507,000000,8.53864,8.58861,8.53864,8.55676,2004.2397904892,0
+HNNA.US,D,20210510,000000,8.54305,8.54785,8.47392,8.47392,6003.3342735933,0
+HNNA.US,D,20210511,000000,8.47497,8.53864,8.35692,8.39729,11588.510297454,0
+HNNA.US,D,20210512,000000,8.38819,8.38819,8.17519,8.17519,5200.3870110145,0
+HNNA.US,D,20210513,000000,9.90236,9.90236,8.28423,8.32048,26733.972689267,0
+HNNA.US,D,20210514,000000,8.51141,8.5839,8.31166,8.37379,9671.8647537916,0
+HNNA.US,D,20210517,000000,8.31166,8.31166,8.17519,8.2661,24157.241928446,0
+HNNA.US,D,20210518,000000,8.18431,8.46652,8.18431,8.41149,18802.522196831,0
+HNNA.US,D,20210519,000000,8.33429,8.48868,8.17519,8.28883,34737.375598739,0
+HNNA.US,D,20210520,000000,8.3388,8.43863,8.32968,8.35711,7586.2874483918,0
+HNNA.US,D,20210521,000000,8.46135,8.68403,8.41024,8.53864,48476.116098061,0
+HNNA.US,D,20210524,000000,8.63819,8.63819,8.44446,8.52743,8376.7212471383,0
+HNNA.US,D,20210525,000000,8.44446,8.49059,8.3155,8.3155,5872.9856920059,0
+HNNA.US,D,20210526,000000,8.3155,8.40237,8.1772,8.20492,9127.5290770823,0
+HNNA.US,D,20210527,000000,8.30629,8.42616,8.1772,8.41685,31995.884230791,0
+HNNA.US,D,20210528,000000,8.37091,8.42607,8.20502,8.334,10764.707261821,0
+HNNA.US,D,20210601,000000,8.41685,8.42366,8.29718,8.29718,7085.7488950958,0
+HNNA.US,D,20210602,000000,8.29728,8.47218,8.29728,8.39844,5394.3457004166,0
+HNNA.US,D,20210603,000000,8.45837,8.57365,8.38636,8.55514,8888.730475614,0
+HNNA.US,D,20210604,000000,8.56444,8.57365,8.40775,8.4814,7348.5316355762,0
+HNNA.US,D,20210607,000000,8.46759,8.53663,8.39854,8.4814,4158.6411469672,0
+HNNA.US,D,20210608,000000,8.45828,8.61056,8.41685,8.4814,3267.0568489088,0
+HNNA.US,D,20210609,000000,8.4814,8.61056,8.46308,8.60653,10850.215931343,0
+HNNA.US,D,20210610,000000,8.69352,8.69352,8.59666,8.69352,14352.943015761,0
+HNNA.US,D,20210611,000000,8.65669,8.65669,8.62898,8.62898,1736.2431067453,0
+HNNA.US,D,20210614,000000,8.61968,8.65056,8.59206,8.59206,5221.2427840684,0
+HNNA.US,D,20210615,000000,8.59206,8.63809,8.58285,8.63809,8022.1731052204,0
+HNNA.US,D,20210616,000000,8.58285,8.62572,8.58285,8.60136,2044.9085479445,0
+HNNA.US,D,20210617,000000,8.60136,8.63809,8.60136,8.60136,5073.166795385,0
+HNNA.US,D,20210618,000000,8.60136,8.63819,8.52743,8.63819,19781.700741717,0
+HNNA.US,D,20210621,000000,8.62801,8.62801,8.52743,8.57365,6178.5227672469,0
+HNNA.US,D,20210622,000000,8.64739,8.64739,8.52743,8.60491,4554.9008349932,0
+HNNA.US,D,20210623,000000,8.6658,8.6658,8.52743,8.52743,5883.4135785329,0
+HNNA.US,D,20210624,000000,8.53673,8.59206,8.52743,8.56434,2606.9716317497,0
+HNNA.US,D,20210625,000000,8.54602,8.62898,8.52743,8.62898,10181.788404962,0
+HNNA.US,D,20210628,000000,8.58285,8.64739,8.55514,8.55514,6060.6876494919,0
+HNNA.US,D,20210629,000000,8.64739,8.64739,8.54602,8.55514,3397.4054304963,0
+HNNA.US,D,20210630,000000,8.54602,8.61968,8.54602,8.61968,3541.3102645689,0
+HNNA.US,D,20210701,000000,8.73964,8.73964,8.59206,8.61968,4520.4888094541,0
+HNNA.US,D,20210702,000000,8.73034,8.73034,8.57365,8.63819,5529.9082252676,0
+HNNA.US,D,20210706,000000,8.6658,8.75681,8.62898,8.68882,6638.3925630876,0
+HNNA.US,D,20210707,000000,8.71192,8.75795,8.6658,8.73034,24547.244884556,0
+HNNA.US,D,20210708,000000,8.70272,8.93345,8.6658,8.93345,14382.141098038,0
+HNNA.US,D,20210709,000000,8.85021,8.95962,8.85021,8.88953,3613.2626816052,0
+HNNA.US,D,20210712,000000,8.91484,8.91484,8.80409,8.86862,4754.0734676589,0
+HNNA.US,D,20210713,000000,8.89605,8.89605,8.8132,8.82308,7173.3431419226,0
+HNNA.US,D,20210714,000000,8.80409,8.89605,8.61968,8.64279,15627.23074936,0
+HNNA.US,D,20210715,000000,8.61968,8.61968,8.52752,8.52752,4416.2099441841,0
+HNNA.US,D,20210716,000000,8.64441,8.64441,8.50911,8.50911,7846.9846115668,0
+HNNA.US,D,20210719,000000,8.58285,8.6658,8.49923,8.50911,9184.8824529807,0
+HNNA.US,D,20210720,000000,8.64202,8.65669,8.51841,8.57365,9408.0392246586,0
+HNNA.US,D,20210721,000000,8.66571,8.66571,8.49981,8.49981,1981.2984401298,0
+HNNA.US,D,20210722,000000,8.61784,8.64643,8.49981,8.53673,9259.9632359751,0
+HNNA.US,D,20210723,000000,8.60136,8.6658,8.50911,8.59206,15488.539858551,0
+HNNA.US,D,20210726,000000,8.65669,8.73946,8.60136,8.6658,2027.1811408486,0
+HNNA.US,D,20210727,000000,8.55514,8.60136,8.55514,8.60136,2307.6912884249,0
+HNNA.US,D,20210728,000000,8.69352,8.69352,8.61056,8.61056,1002.1198952446,0
+HNNA.US,D,20210729,000000,8.65669,8.65669,8.61968,8.61968,2538.1475806715,0
+HNNA.US,D,20210730,000000,8.54602,8.63819,8.54602,8.57345,919.73959168131,0
+HNNA.US,D,20210802,000000,8.61056,8.67501,8.55514,8.67501,6139.939587097,0
+HNNA.US,D,20210803,000000,8.71192,8.71192,8.57365,8.60136,8725.0126571401,0
+HNNA.US,D,20210804,000000,8.65669,8.65669,8.57365,8.57365,2082.4489394417,0
+HNNA.US,D,20210805,000000,8.72114,9.46788,8.60136,9.3576,53503.400192727,0
+HNNA.US,D,20210806,000000,9.01554,9.21951,9.01554,9.21951,2039.694604681,0
+HNNA.US,D,20210809,000000,9.21088,9.21951,8.86047,9.21951,17940.135981049,0
+HNNA.US,D,20210810,000000,9.21951,9.21951,9.12265,9.21567,13870.131869561,0
+HNNA.US,D,20210811,000000,9.21951,9.49569,9.21951,9.49569,19497.01943953,0
+HNNA.US,D,20210812,000000,9.53213,9.53309,9.3202,9.48706,9243.2786175319,0
+HNNA.US,D,20210813,000000,9.5235,9.57817,9.3202,9.53213,8680.172745074,0
+HNNA.US,D,20210816,000000,9.31541,9.44103,9.06377,9.29623,19825.497865131,0
+HNNA.US,D,20210817,000000,8.98907,9.39021,8.98907,9.37007,7884.525003064,0
+HNNA.US,D,20210818,000000,9.325,9.4372,9.21759,9.33938,3617.4338362159,0
+HNNA.US,D,20210819,000000,9.2502,9.2502,8.9419,9.16101,4381.797918645,0
+HNNA.US,D,20210820,000000,9.2502,9.53022,9.06377,9.49761,17479.223396556,0
+HNNA.US,D,20210823,000000,9.51966,9.72682,9.50241,9.51199,8124.3663931849,0
+HNNA.US,D,20210824,000000,9.5398,9.6242,9.5398,9.5935,4534.0450619391,0
+HNNA.US,D,20210825,000000,9.5446,9.60118,9.44679,9.59639,4293.1608831656,0
+HNNA.US,D,20210826,000000,9.62899,9.7172,9.62899,9.7172,1886.4046727341,0
+HNNA.US,D,20210827,000000,9.66159,9.67118,9.465,9.5398,3746.7396291508,0
+HNNA.US,D,20210830,000000,9.51199,9.51199,9.35281,9.35281,7531.0196497987,0
+HNNA.US,D,20210831,000000,9.39021,9.53022,9.39021,9.53022,2829.0856147748,0
+HNNA.US,D,20210901,000000,9.49281,9.6242,9.34418,9.6242,16828.523277271,0
+HNNA.US,D,20210902,000000,9.64242,9.64242,9.38445,9.55898,2957.3486190569,0
+HNNA.US,D,20210903,000000,9.6242,9.6242,9.53022,9.5772,3643.5035525335,0
+HNNA.US,D,20210907,000000,9.5772,9.57817,9.34418,9.57817,9250.5781381008,0
+HNNA.US,D,20210908,000000,9.50241,9.50241,9.3787,9.4372,1765.4411890209,0
+HNNA.US,D,20210909,000000,9.4276,9.5772,9.34418,9.3624,14012.993914981,0
+HNNA.US,D,20210910,000000,9.3624,9.36719,9.2128,9.24061,15637.658635887,0
+HNNA.US,D,20210913,000000,9.25978,9.50241,9.25978,9.50241,4121.10075547,0
+HNNA.US,D,20210914,000000,9.4276,9.49281,9.2617,9.34418,3264.9712716034,0
+HNNA.US,D,20210915,000000,9.27417,9.27417,9.06377,9.07231,16717.987680085,0
+HNNA.US,D,20210916,000000,9.15622,9.15622,9.12936,9.14663,1781.0830188114,0
+HNNA.US,D,20210917,000000,9.29239,9.34418,8.93249,9.34418,15560.492275588,0
+HNNA.US,D,20210920,000000,9.12936,9.12936,8.92328,9.03164,9057.6622373514,0
+HNNA.US,D,20210921,000000,9.0468,9.13417,9.0468,9.12936,1088.6713534187,0
+HNNA.US,D,20210922,000000,8.98907,9.06473,8.91389,8.98609,11596.852606675,0
+HNNA.US,D,20210923,000000,8.97008,9.06377,8.92328,9.02599,11832.522842186,0
+HNNA.US,D,20210924,000000,9.02599,9.34418,9.02599,9.3039,18687.815445035,0
+HNNA.US,D,20210927,000000,9.19458,9.34418,9.19458,9.29623,7196.2844922821,0
+HNNA.US,D,20210928,000000,9.32883,9.32979,9.19458,9.19458,4361.9849342436,0
+HNNA.US,D,20210929,000000,9.15622,9.325,9.15622,9.19458,1769.6123436318,0
+HNNA.US,D,20210930,000000,9.06377,9.25978,8.92328,8.98907,18040.243691709,0
+HNNA.US,D,20211001,000000,9.19458,9.53022,8.9976,9.4372,8490.3852102826,0
+HNNA.US,D,20211004,000000,9.38061,9.69037,9.38061,9.4372,2239.9100259994,0
+HNNA.US,D,20211005,000000,9.3624,9.40459,9.3624,9.40459,1064.6872144066,0
+HNNA.US,D,20211006,000000,9.35281,9.51679,9.35281,9.48419,2600.7148998335,0
+HNNA.US,D,20211007,000000,9.37199,9.4372,9.35281,9.35281,2481.8369934257,0
+HNNA.US,D,20211008,000000,9.35376,9.5772,9.35376,9.53022,16454.162150953,0
+HNNA.US,D,20211011,000000,9.55898,9.61461,9.27897,9.27897,6034.6179331743,0
+HNNA.US,D,20211012,000000,9.39979,9.39979,9.30581,9.30581,1995.8974812676,0
+HNNA.US,D,20211013,000000,9.25978,9.58966,9.25978,9.56282,9193.2247622023,0
+HNNA.US,D,20211014,000000,9.67118,9.67118,9.48898,9.55898,9855.3955566668,0
+HNNA.US,D,20211015,000000,9.67118,9.81122,9.6568,9.7172,11883.619486167,0
+HNNA.US,D,20211018,000000,9.8016,9.80355,9.75362,9.78723,4501.7186137055,0
+HNNA.US,D,20211019,000000,9.76421,9.81122,9.76421,9.8016,2976.1188148055,0
+HNNA.US,D,20211020,000000,9.8016,9.96084,9.7815,9.94154,3755.0819383723,0
+HNNA.US,D,20211021,000000,10.026,10.2782,9.81122,10.1372,10611.417329874,0
+HNNA.US,D,20211022,000000,10.213,10.2408,9.89567,10.2408,29662.123226048,0
+HNNA.US,D,20211025,000000,10.0356,10.2782,10.0356,10.2312,4293.1608831656,0
+HNNA.US,D,20211026,000000,10.2782,10.3386,10.0846,10.3386,4846.8816577492,0
+HNNA.US,D,20211027,000000,10.399,10.9187,10.399,10.8065,42349.732763449,0
+HNNA.US,D,20211028,000000,10.8382,10.8382,10.7318,10.7318,4667.5220094848,0
+HNNA.US,D,20211029,000000,10.7452,10.8286,10.449,10.7826,8059.7134967176,0
+HNNA.US,D,20211101,000000,10.7826,10.7826,10.0913,10.727,3799.9218504385,0
+HNNA.US,D,20211102,000000,10.7366,10.8382,10.727,10.7452,3559.0376716648,0
+HNNA.US,D,20211103,000000,10.7452,10.7922,10.727,10.7366,3368.2073482207,0
+HNNA.US,D,20211104,000000,10.6887,10.8382,10.2159,10.6234,5134.6913258944,0
+HNNA.US,D,20211105,000000,10.8114,10.8114,10.5678,10.6887,5708.2250848793,0
+HNNA.US,D,20211108,000000,10.7606,10.7731,10.399,10.5583,5967.8794594016,0
+HNNA.US,D,20211109,000000,10.7078,10.8766,10.4527,10.4805,3656.0170163659,0
+HNNA.US,D,20211110,000000,10.4931,10.4931,10.0836,10.0836,7219.2258426414,0
+HNNA.US,D,20211111,000000,10.1871,10.2542,10.1785,10.2542,3814.5208915762,0
+HNNA.US,D,20211112,000000,10.1871,10.2438,10.0462,10.1593,8194.2332329159,0
+HNNA.US,D,20211115,000000,10.093,10.2628,10.093,10.1305,4673.7787414009,0
+HNNA.US,D,20211116,000000,10.1305,10.2082,10.1305,10.1967,1396.2940059651,0
+HNNA.US,D,20211117,000000,10.1967,10.1977,10.121,10.1737,13711.627994351,0
+HNNA.US,D,20211118,000000,10.121,10.1967,10.0836,10.1871,9617.6397438512,0
+HNNA.US,D,20211119,000000,10.1688,10.5563,10.1688,10.4048,5853.1727076045,0
+HNNA.US,D,20211122,000000,10.4998,10.5755,10.4998,10.5611,7072.1926426108,0
+HNNA.US,D,20211123,000000,10.6416,10.7452,10.5659,10.6608,2012.5820997108,0
+HNNA.US,D,20211124,000000,10.6091,10.7251,10.6091,10.6944,3452.6732290894,0
+HNNA.US,D,20211126,000000,10.5467,10.727,10.1785,10.5093,12668.839341652,0
+HNNA.US,D,20211129,000000,10.727,10.727,10.1113,10.5563,5573.705348681,0
+HNNA.US,D,20211130,000000,10.3012,10.3012,10.093,10.093,2213.8403096819,0
+HNNA.US,D,20211201,000000,9.95414,10.1421,9.95414,10.1123,4445.4080264597,0
+HNNA.US,D,20211202,000000,10.0365,10.3223,10.0365,10.1765,5411.0303188598,0
+HNNA.US,D,20211203,000000,10.1574,10.2542,9.81403,9.81403,20548.150401452,0
+HNNA.US,D,20211206,000000,9.83802,9.83802,9.51583,9.70858,17583.502261826,0
+HNNA.US,D,20211207,000000,9.77092,10.3012,9.68653,10.1688,14130.829032736,0
+HNNA.US,D,20211208,000000,10.1401,10.2159,10.1401,10.2159,8669.744858547,0
+HNNA.US,D,20211209,000000,10.3012,10.3012,10.1401,10.1401,1292.0151406952,0
+HNNA.US,D,20211210,000000,10.2254,10.3012,10.1219,10.3012,4594.5268037958,0
+HNNA.US,D,20211213,000000,10.121,10.2159,10.093,10.1027,5185.7879698766,0
+HNNA.US,D,20211214,000000,10.093,10.121,10.027,10.121,1759.1844571047,0
+HNNA.US,D,20211215,000000,9.93209,10.121,9.79005,9.79005,6846.9502936276,0
+HNNA.US,D,20211216,000000,10.0279,10.1871,10.0279,10.1497,6087.800154462,0
+HNNA.US,D,20211217,000000,10.027,10.2254,10.027,10.121,9325.6589210952,0
+HNNA.US,D,20211220,000000,10.121,10.1688,9.73352,10.0739,13140.179812671,0
+HNNA.US,D,20211221,000000,10.3578,10.3578,9.81219,10.121,2942.7495779191,0
+HNNA.US,D,20211222,000000,10.2034,10.4048,10.2034,10.4048,10564.491840502,0
+HNNA.US,D,20211223,000000,10.3203,10.7433,10.2628,10.5947,29407.68279479,0
+HNNA.US,D,20211227,000000,10.5851,10.5851,10.2686,10.3109,12051.508459253,0
+HNNA.US,D,20211228,000000,10.3769,10.3769,10.093,10.188,6662.3767020997,0
+HNNA.US,D,20211229,000000,10.0365,10.3578,10.0365,10.3578,1770.6551322844,0
+HNNA.US,D,20211230,000000,10.329,10.3569,10.0836,10.3109,5294.2379897575,0
+HNNA.US,D,20211231,000000,10.3109,10.329,10.093,10.093,2465.1523749826,0
+HNNA.US,D,20220103,000000,10.2254,10.3952,10.1785,10.3952,5485.0683132015,0
+HNNA.US,D,20220104,000000,10.306,10.306,10.2034,10.2542,3160.6924063334,0
+HNNA.US,D,20220105,000000,10.3109,10.3482,10.2254,10.3482,8648.889085493,0
+HNNA.US,D,20220106,000000,10.2542,10.7548,10.2111,10.3626,9580.099352354,0
+HNNA.US,D,20220107,000000,10.4998,10.5563,10.2159,10.4998,3462.0583269637,0
+HNNA.US,D,20220110,000000,10.6253,10.6253,10.4998,10.4998,3082.4832573809,0
+HNNA.US,D,20220111,000000,10.6253,10.679,10.5947,10.6647,2122.0749082443,0
+HNNA.US,D,20220112,000000,10.6234,10.6533,10.4624,10.4624,5607.0745855674,0
+HNNA.US,D,20220113,000000,10.6225,10.6416,10.4143,10.5467,5415.2014734706,0
+HNNA.US,D,20220114,000000,10.5112,10.727,10.3894,10.7174,2603.8432657916,0
+HNNA.US,D,20220118,000000,10.5947,10.7452,10.5947,10.727,3962.5968802597,0
+HNNA.US,D,20220119,000000,10.5947,10.7174,10.5947,10.7174,1637.1781847388,0
+HNNA.US,D,20220120,000000,10.6982,10.7548,10.5947,10.6887,9099.3737834594,0
+HNNA.US,D,20220121,000000,10.5947,10.5947,10.3578,10.4048,10005.557122656,0
+HNNA.US,D,20220124,000000,10.3866,10.5659,10.329,10.4143,8318.3250825871,0
+HNNA.US,D,20220125,000000,10.4624,10.5947,10.3769,10.424,5561.1918848486,0
+HNNA.US,D,20220126,000000,10.1967,10.3732,10.1967,10.2725,4066.8757455296,0
+HNNA.US,D,20220127,000000,10.332,10.332,10.2015,10.3185,1871.8056315963,0
+HNNA.US,D,20220128,000000,10.282,10.282,9.70475,9.83802,11277.75927895,0
+HNNA.US,D,20220131,000000,9.93209,9.93209,9.58391,9.87539,8450.7592414801,0
+HNNA.US,D,20220201,000000,9.89272,9.93209,9.89272,9.93209,1123.0833789578,0
+HNNA.US,D,20220202,000000,9.85147,9.91181,9.77092,9.91181,2664.3250076483,0
+HNNA.US,D,20220203,000000,9.93209,9.93209,9.74314,9.74314,4886.5076265517,0
+HNNA.US,D,20220204,000000,9.79199,9.79199,9.59255,9.64338,2741.491367948,0
+HNNA.US,D,20220207,000000,9.46884,9.64433,9.46884,9.52255,7793.8023902791,0
+HNNA.US,D,20220208,000000,9.57241,9.69611,9.57241,9.66255,1896.8325592611,0
+HNNA.US,D,20220209,000000,9.51583,9.70858,9.51583,9.69611,6044.0030310486,0
+HNNA.US,D,20220210,000000,9.62899,9.79005,9.62899,9.69611,8331.8813350723,0
+HNNA.US,D,20220211,000000,9.69611,9.93209,9.60885,9.69611,19128.915045127,0
+HNNA.US,D,20220214,000000,9.69516,9.69516,9.45925,9.52542,25263.64068896,0
+HNNA.US,D,20220215,000000,9.68653,9.73352,9.65776,9.73352,1836.3508174045,0
+HNNA.US,D,20220216,000000,9.66735,9.83802,9.66735,9.77092,5398.5168550274,0
+HNNA.US,D,20220217,000000,9.82842,9.88405,9.70475,9.73352,5202.4725883198,0
+HNNA.US,D,20220218,000000,9.62323,9.8558,9.62323,9.69516,1103.2703945565,0
+HNNA.US,D,20220222,000000,9.58966,9.58966,9.36911,9.44582,15430.143694001,0
+HNNA.US,D,20220223,000000,9.44582,9.5609,9.35951,9.49377,17415.613288741,0
+HNNA.US,D,20220224,000000,9.35951,9.35951,9.15823,9.33554,6010.6337941623,0
+HNNA.US,D,20220225,000000,9.35951,9.63762,9.26362,9.63762,22876.697462931,0
+HNNA.US,D,20220228,000000,9.66725,9.70475,9.63762,9.69516,4924.0480180489,0
+HNNA.US,D,20220301,000000,9.68557,9.68557,9.58966,9.58966,5700.9255643104,0
+HNNA.US,D,20220302,000000,9.63762,9.73352,9.59542,9.68557,2903.1236091165,0
+HNNA.US,D,20220303,000000,9.68557,9.68557,9.58008,9.60885,3680.0011553779,0
+HNNA.US,D,20220304,000000,9.63762,9.63762,9.54172,9.58008,4667.5220094848,0
+HNNA.US,D,20220307,000000,9.45339,9.80064,9.39788,9.59926,24042.535176649,0
+HNNA.US,D,20220308,000000,9.58966,9.68557,9.48696,9.55131,14865.99503289,0
+HNNA.US,D,20220309,000000,9.49857,9.60885,9.39788,9.39788,8207.7894854009,0
+HNNA.US,D,20220310,000000,9.5705,9.58966,9.49377,9.58966,6452.776182907,0
+HNNA.US,D,20220311,000000,9.58966,9.62803,9.35951,9.35951,29969.745878595,0
+HNNA.US,D,20220314,000000,9.34992,9.3787,9.25404,9.36911,15276.853762053,0
+HNNA.US,D,20220315,000000,9.39097,9.44582,9.34992,9.36911,18142.436979673,0
+HNNA.US,D,20220316,000000,9.36911,9.36911,9.30937,9.33554,5025.1985173609,0
+HNNA.US,D,20220317,000000,9.33075,9.58966,9.32116,9.58966,17448.982525627,0
+HNNA.US,D,20220318,000000,9.47603,9.7815,9.47603,9.74314,15502.096111036,0
+HNNA.US,D,20220321,000000,9.58966,9.74314,9.5705,9.73352,8069.0985945919,0
+HNNA.US,D,20220322,000000,9.67598,9.74314,9.61844,9.74314,9612.4258005877,0
+HNNA.US,D,20220323,000000,9.73352,9.73352,9.63762,9.68557,3481.871311365,0
+HNNA.US,D,20220324,000000,9.65411,9.68547,9.47843,9.67405,4011.6079469365,0
+HNNA.US,D,20220325,000000,9.52868,9.68557,9.52868,9.68557,1809.2383124343,0
+HNNA.US,D,20220328,000000,9.73352,9.7815,9.59926,9.70954,5414.1586848179,0
+HNNA.US,D,20220329,000000,9.66639,9.73352,9.66639,9.7239,1135.5968427902,0
+HNNA.US,D,20220330,000000,9.68557,9.81986,9.61221,9.81986,4454.793124334,0
+HNNA.US,D,20220331,000000,9.69611,9.70954,9.60885,9.70954,1959.3998784231,0
+HNNA.US,D,20220401,000000,9.54172,10.1795,9.54172,10.1459,9312.1026686101,0
+HNNA.US,D,20220404,000000,9.79587,9.79587,9.7239,9.7239,671.55589233874,0
+HNNA.US,D,20220405,000000,9.59034,10.1328,9.59034,9.97324,8597.7924415107,0
+HNNA.US,D,20220406,000000,9.91083,9.91083,9.60885,9.75266,3296.2549311844,0
+HNNA.US,D,20220407,000000,9.75266,9.91329,9.6755,9.78403,13499.941897853,0
+HNNA.US,D,20220408,000000,9.86771,10.2034,9.69611,10.2034,13133.923080755,0
+HNNA.US,D,20220411,000000,10.2034,10.2034,10.1938,10.1938,700.75397461433,0
+HNNA.US,D,20220412,000000,10.1938,10.1938,9.85817,9.85817,1382.7377534801,0
+HNNA.US,D,20220413,000000,10.0643,10.0643,9.58966,9.98289,10220.371585112,0
+HNNA.US,D,20220414,000000,9.82938,10.5295,9.82463,10.0997,6134.7256438335,0
+HNNA.US,D,20220418,000000,10.0883,10.154,9.75266,9.81054,12657.368666471,0
+HNNA.US,D,20220419,000000,9.84862,10.1286,9.84862,10.098,9688.5493722348,0
+HNNA.US,D,20220420,000000,10.098,10.1938,9.84231,9.84231,6772.9122992858,0
+HNNA.US,D,20220421,000000,9.68758,10.1075,9.68758,10.1075,4685.2494165807,0
+HNNA.US,D,20220422,000000,9.96369,10.0596,9.82948,10.0596,2895.8240885477,0
+HNNA.US,D,20220425,000000,9.82948,9.84862,9.58966,9.80064,21942.358830111,0
+HNNA.US,D,20220426,000000,9.66582,9.66582,9.58966,9.58966,1617.3652003375,0
+HNNA.US,D,20220427,000000,9.58966,9.69132,9.43624,9.43624,13078.655282162,0
+HNNA.US,D,20220428,000000,9.47297,9.58966,9.35473,9.58488,17587.673416436,0
+HNNA.US,D,20220429,000000,9.58966,9.58966,9.465,9.54172,7732.2778597698,0
+HNNA.US,D,20220502,000000,9.38829,9.45542,9.35951,9.45062,9643.7094601687,0
+HNNA.US,D,20220503,000000,9.43624,9.58966,9.43624,9.58957,3200.318375136,0
+HNNA.US,D,20220504,000000,9.58008,9.58966,9.02388,9.30198,35064.811235686,0
+HNNA.US,D,20220505,000000,9.09101,9.45532,9.09101,9.38829,19331.21604375,0
+HNNA.US,D,20220506,000000,9.22565,9.3787,9.16773,9.35951,17650.240735598,0
+HNNA.US,D,20220509,000000,9.27944,9.35951,9.21577,9.28281,11626.050688951,0
+HNNA.US,D,20220510,000000,9.17731,9.38829,9.02388,9.06224,6276.5449006008,0
+HNNA.US,D,20220511,000000,8.91359,9.04143,8.64988,8.71759,6954.3575248556,0
+HNNA.US,D,20220512,000000,8.6403,9.23169,8.63071,9.01429,31787.326500251,0
+HNNA.US,D,20220513,000000,9.00461,9.30198,8.83199,9.15814,25811.104731628,0
+HNNA.US,D,20220516,000000,9.51296,9.67598,9.44582,9.67598,3870.831478822,0
+HNNA.US,D,20220517,000000,9.48898,10.3617,9.48898,10.3617,5998.1203303299,0
+HNNA.US,D,20220518,000000,10.1746,10.5295,10.1746,10.1746,7924.1509718665,0
+HNNA.US,D,20220519,000000,10.5007,10.5007,9.82938,10.4527,19396.911728871,0
+HNNA.US,D,20220520,000000,10.5868,10.6839,9.4504,9.93603,21042.686318286,0
+HNNA.US,D,20220523,000000,9.80976,9.95542,9.57666,9.74178,15799.002913891,0
+HNNA.US,D,20220524,000000,9.65437,9.96517,9.47973,9.96517,15018.576442159,0
+HNNA.US,D,20220525,000000,9.95542,9.95542,9.40183,9.40183,5468.1332339964,0
+HNNA.US,D,20220526,000000,9.51838,9.95473,9.46982,9.7612,16980.968071606,0
+HNNA.US,D,20220527,000000,9.66407,9.66407,9.51838,9.6058,2889.0193663329,0
+HNNA.US,D,20220531,000000,9.81617,10.2565,9.59609,10.2468,19792.768459865,0
+HNNA.US,D,20220601,000000,9.96517,10.4411,9.96517,10.1012,11792.882331424,0
+HNNA.US,D,20220602,000000,10.3342,10.3342,9.96084,10.0137,3307.0314343055,0
+HNNA.US,D,20220603,000000,10.1802,10.3925,9.9756,10.0526,29760.194149626,0
+HNNA.US,D,20220606,000000,10.1885,10.1885,9.84153,9.84153,1588.6517755708,0
+HNNA.US,D,20220607,000000,9.92628,10.1983,9.92628,10.0623,14453.333522658,0
+HNNA.US,D,20220608,000000,10.0526,10.1983,10.0526,10.0623,12004.977124534,0
+HNNA.US,D,20220609,000000,10.0915,10.1601,9.82453,9.95542,2070.498198751,0
+HNNA.US,D,20220610,000000,9.97491,10.1691,9.8875,10.1206,3530.4516775322,0
+HNNA.US,D,20220613,000000,10.0526,10.1885,9.8389,9.99431,4974.9613606987,0
+HNNA.US,D,20220614,000000,10.0915,10.1399,9.7612,9.98456,11181.30802508,0
+HNNA.US,D,20220615,000000,9.95542,9.95542,9.40183,9.49896,13370.208656878,0
+HNNA.US,D,20220616,000000,9.46982,9.70293,9.31442,9.70283,14297.865980137,0
+HNNA.US,D,20220617,000000,9.46982,10.1983,9.4504,10.1983,30892.739161375,0
+HNNA.US,D,20220621,000000,10.1983,10.6353,9.72235,10.2954,38802.021688877,0
+HNNA.US,D,20220622,000000,10.1885,10.4799,10.0915,10.2274,13617.309386714,0
+HNNA.US,D,20220623,000000,10.2274,10.2566,9.73206,9.8875,9643.1059818509,0
+HNNA.US,D,20220624,000000,9.802,10.1885,9.802,10.1109,1521.7286612402,0
+HNNA.US,D,20220627,000000,10.1109,10.4216,9.81734,10.0915,5527.8492437068,0
+HNNA.US,D,20220628,000000,10.3111,10.3111,9.95542,10.1594,8149.1761527173,0
+HNNA.US,D,20220629,000000,10.1789,10.2513,9.87775,10.1497,3678.7121154338,0
+HNNA.US,D,20220630,000000,10.1983,10.1983,9.85836,10.14,4726.8310444883,0
+HNNA.US,D,20220701,000000,10.1983,10.1983,9.92491,10.0915,5155.1389762041,0
+HNNA.US,D,20220705,000000,10.5577,10.5596,9.99431,9.99431,17615.193278185,0
+HNNA.US,D,20220706,000000,9.99421,10.2856,9.73206,9.84862,10412.207003465,0
+HNNA.US,D,20220707,000000,9.9001,10.0427,9.38241,9.48925,23788.593178589,0
+HNNA.US,D,20220708,000000,9.50868,9.71254,9.38241,9.38241,18248.38889839,0
+HNNA.US,D,20220711,000000,9.46982,9.5956,8.9162,9.30471,46539.363291867,0
+HNNA.US,D,20220712,000000,9.18816,9.37269,8.98419,8.98419,17855.086903402,0
+HNNA.US,D,20220713,000000,8.98419,9.35493,8.93563,9.16863,28782.087094025,0
+HNNA.US,D,20220714,000000,9.06189,9.25614,9.06189,9.14931,1993.2792206773,0
+HNNA.US,D,20220715,000000,9.26294,9.49517,9.13959,9.31442,4310.8781492643,0
+HNNA.US,D,20220718,000000,9.33385,9.80976,9.33385,9.70283,9843.8753248427,0
+HNNA.US,D,20220719,000000,9.89587,10.4022,9.77092,10.3148,13184.883109501,0
+HNNA.US,D,20220720,000000,9.97501,10.6134,9.97501,10.1594,5272.5118228762,0
+HNNA.US,D,20220721,000000,10.5284,10.5284,10.5284,10.5284,362.4144037595,0
+HNNA.US,D,20220722,000000,10.4216,10.4774,9.9381,9.9381,2180.6639408029,0
+HNNA.US,D,20220725,000000,10.0526,10.1983,10.0526,10.1983,1464.0718242785,0
+HNNA.US,D,20220726,000000,10.1784,10.1784,9.87775,9.87775,6003.5181486411,0
+HNNA.US,D,20220727,000000,9.9002,10.1206,9.9002,10.1206,992.52126484137,0
+HNNA.US,D,20220728,000000,10.0041,10.2274,9.55724,9.99431,6705.6960559252,0
+HNNA.US,D,20220729,000000,9.81948,9.95336,9.80976,9.95336,1956.2141112019,0
+HNNA.US,D,20220801,000000,9.83822,9.96034,9.80976,9.8875,6057.0566401056,0
+HNNA.US,D,20220802,000000,9.7612,10.0865,9.7612,10.0817,7852.655276914,0
+HNNA.US,D,20220803,000000,9.94578,10.2026,9.90689,10.1011,2289.8000964805,0
+HNNA.US,D,20220804,000000,10.3634,10.3634,9.61551,9.61551,3048.605254352,0
+HNNA.US,D,20220805,000000,9.70293,9.99421,9.65437,9.78597,3233.930801729,0
+HNNA.US,D,20220808,000000,9.71264,9.96261,9.71264,9.80976,2411.2912886499,0
+HNNA.US,D,20220809,000000,9.93603,9.98456,9.76615,9.81948,4218.2153755758,0
+HNNA.US,D,20220810,000000,9.95542,10.004,9.7612,9.87293,897.79931840423,0
+HNNA.US,D,20220811,000000,9.80006,10.1789,9.80006,10.1011,6128.0980999334,0
+HNNA.US,D,20220812,000000,9.96517,10.0526,9.86801,10.0525,2997.1259356361,0
+HNNA.US,D,20220815,000000,9.89311,10.0949,9.8496,9.88327,1435.4079522642,0
+HNNA.US,D,20220816,000000,9.77518,9.86358,9.45014,9.45014,19776.731786751,0
+HNNA.US,D,20220817,000000,9.45014,9.55842,9.37138,9.38123,12876.005516595,0
+HNNA.US,D,20220818,000000,9.51904,9.60764,9.49217,9.60764,5398.2716619476,0
+HNNA.US,D,20220819,000000,9.60764,9.77489,9.43045,9.71592,1930.13100446,0
+HNNA.US,D,20220822,000000,9.62585,9.62585,9.47967,9.51333,5668.490002572,0
+HNNA.US,D,20220823,000000,9.43045,9.67655,9.39107,9.67655,847.2259251156,0
+HNNA.US,D,20220824,000000,9.59779,9.59779,9.45998,9.52889,2888.0854977262,0
+HNNA.US,D,20220825,000000,9.64701,9.64701,9.64701,9.64701,463.2314410704,0
+HNNA.US,D,20220826,000000,9.59779,9.59779,9.59779,9.59779,386.026200892,0
+HNNA.US,D,20220829,000000,9.64701,9.79467,9.56826,9.68639,3440.7124800558,0
+HNNA.US,D,20220830,000000,9.6667,9.77272,9.6667,9.77272,567.8648586806,0
+HNNA.US,D,20220831,000000,9.73561,9.78483,9.56255,9.78483,2784.4679385394,0
+HNNA.US,D,20220901,000000,9.73561,9.81436,9.5092,9.78483,9699.4162266232,0
+HNNA.US,D,20220902,000000,9.65686,9.65686,9.56826,9.56826,1361.250287356,0
+HNNA.US,D,20220906,000000,9.56826,9.73561,9.21861,9.28722,31317.899334999,0
+HNNA.US,D,20220907,000000,9.40092,9.40092,9.3517,9.3517,2130.2551138698,0
+HNNA.US,D,20220908,000000,9.25818,9.32108,9.05638,9.13513,7167.8970355104,0
+HNNA.US,D,20220909,000000,9.08591,9.32217,9.04654,9.06622,10410.517123003,0
+HNNA.US,D,20220912,000000,9.33201,9.46982,9.32217,9.32217,6499.4621929132,0
+HNNA.US,D,20220913,000000,9.07233,9.30494,9.07233,9.08818,1398.8370490218,0
+HNNA.US,D,20220914,000000,9.22373,9.22373,8.91857,8.91857,12326.426109536,0
+HNNA.US,D,20220915,000000,9.00716,9.06613,8.8595,8.95302,7446.242243522,0
+HNNA.US,D,20220916,000000,9.04654,9.04654,8.8595,8.8595,9793.8910599994,0
+HNNA.US,D,20220919,000000,8.9481,8.98747,8.79069,8.79069,8175.6285915232,0
+HNNA.US,D,20220920,000000,8.75122,8.97172,8.65957,8.76106,3176.5892899718,0
+HNNA.US,D,20220921,000000,8.68231,8.97763,8.68231,8.97763,2060.1608826552,0
+HNNA.US,D,20220922,000000,8.62335,8.82928,8.62335,8.82928,3358.4279477604,0
+HNNA.US,D,20220923,000000,8.63309,8.72661,8.59195,8.66262,7176.0239028976,0
+HNNA.US,D,20220926,000000,8.51497,8.65278,8.39694,8.39694,4952.309814075,0
+HNNA.US,D,20220927,000000,8.39093,8.702,8.387,8.49528,8125.8515287766,0
+HNNA.US,D,20220928,000000,8.62325,8.64294,8.37715,8.41653,3856.1985752264,0
+HNNA.US,D,20220929,000000,8.61262,8.61262,8.19012,8.49528,6680.2849922784,0
+HNNA.US,D,20220930,000000,8.65278,8.71342,8.53465,8.53465,3533.1555965852,0
+HNNA.US,D,20221003,000000,8.60356,8.76146,8.5252,8.67778,1659.9126638356,0
+HNNA.US,D,20221004,000000,8.52038,8.88805,8.52038,8.83981,1693.4359918078,0
+HNNA.US,D,20221005,000000,8.6134,8.66262,8.58387,8.58387,4779.613882097,0
+HNNA.US,D,20221006,000000,8.56419,8.66262,8.53465,8.66262,10821.93978448,0
+HNNA.US,D,20221007,000000,8.59372,8.65278,8.57039,8.59372,1667.0236727994,0
+HNNA.US,D,20221010,000000,8.5445,8.5445,8.5445,8.5445,703.9898874162,0
+HNNA.US,D,20221011,000000,8.56419,8.56419,8.56419,8.56419,714.1484716502,0
+HNNA.US,D,20221012,000000,8.56419,8.87634,8.56419,8.56419,1758.4509309054,0
+HNNA.US,D,20221013,000000,8.66262,9.08591,8.66262,9.08591,3892.7694784688,0
+HNNA.US,D,20221014,000000,8.87919,9.1499,8.8595,9.13513,1433.3762354174,0
+HNNA.US,D,20221017,000000,8.91857,8.95794,8.90577,8.95794,943.7324753386,0
+HNNA.US,D,20221018,000000,8.97763,8.97763,8.95302,8.95302,1626.3893358634,0
+HNNA.US,D,20221019,000000,8.8595,8.99239,8.8595,8.8595,4614.0289590828,0
+HNNA.US,D,20221020,000000,8.8595,8.8595,8.80536,8.80536,1575.5964146934,0
+HNNA.US,D,20221021,000000,8.76106,8.87338,8.51497,8.7463,4550.0298784086,0
+HNNA.US,D,20221024,000000,8.66262,8.96779,8.66262,8.96779,1870.1953574794,0
+HNNA.US,D,20221025,000000,8.72169,8.72169,8.72169,8.72169,452.056998413,0
+HNNA.US,D,20221026,000000,8.68231,8.68231,8.5445,8.66262,2744.8494600268,0
+HNNA.US,D,20221027,000000,8.57403,8.66262,8.42647,8.62325,1858.0050563986,0
+HNNA.US,D,20221028,000000,8.43996,8.77091,8.43996,8.69216,4734.9161114674,0
+HNNA.US,D,20221031,000000,8.67739,8.72661,8.6134,8.62325,3602.2339693764,0
+HNNA.US,D,20221101,000000,8.75122,8.75122,8.66262,8.73645,2090.6366353572,0
+HNNA.US,D,20221102,000000,8.87151,8.9481,8.60957,8.8595,18564.812687635,0
+HNNA.US,D,20221103,000000,8.91857,8.92349,8.84966,8.92349,12957.274190467,0
+HNNA.US,D,20221104,000000,8.9481,8.9481,8.77091,8.7906,2202.3810619312,0
+HNNA.US,D,20221107,000000,8.97802,8.97802,8.7906,8.89396,7258.308435193,0
+HNNA.US,D,20221108,000000,8.87919,8.97271,8.4496,8.59372,9598.8462427066,0
+HNNA.US,D,20221109,000000,8.63801,8.74138,8.39822,8.59076,21436.644450587,0
+HNNA.US,D,20221110,000000,8.75122,8.89888,8.68753,8.80044,9379.4208232522,0
+HNNA.US,D,20221111,000000,8.78075,8.78075,8.42637,8.702,13765.897495493,0
+HNNA.US,D,20221114,000000,8.775,8.775,8.63,8.73,2729,0
+HNNA.US,D,20221115,000000,8.64,8.78,8.64,8.74,6143,0
+HNNA.US,D,20221116,000000,8.7,8.74,8.53,8.64,8130,0
+HNNA.US,D,20221117,000000,8.72,8.74,8.5829,8.62,9293,0
+HNNA.US,D,20221118,000000,8.6135,8.78,8.51,8.54,10289,0
+HNNA.US,D,20221121,000000,8.7158,8.7158,8.55,8.56,7990,0
+HNNA.US,D,20221122,000000,8.6499,8.65,8.58,8.58,4545,0
+HNNA.US,D,20221123,000000,8.6495,8.65,8.5,8.6189,8134,0
+HNNA.US,D,20221125,000000,8.55,8.77,8.55,8.625,2425,0
+HNNA.US,D,20221128,000000,8.635,9.29,8.53,8.53,26366,0
+HNNA.US,D,20221129,000000,8.65,9.2316,8.51,8.7,12408,0
+HNNA.US,D,20221130,000000,8.85,9.1999,8.63,8.87,18888,0
+HNNA.US,D,20221201,000000,9.29,9.3386,8.7673,8.99,8994,0
+HNNA.US,D,20221202,000000,8.94,9.1999,8.9,8.9,10317,0
+HNNA.US,D,20221205,000000,8.85,9.0795,8.57,8.83,10245,0
+HNNA.US,D,20221206,000000,8.625,8.93,8.5101,8.57,20948,0
+HNNA.US,D,20221207,000000,8.61,9.02,8.37,9.02,25134,0
+HNNA.US,D,20221208,000000,9.0199,9.0199,8.55,8.55,2001,0
+HNNA.US,D,20221209,000000,8.11,8.8099,8.11,8.49,10179,0
+HNNA.US,D,20221212,000000,8.59,8.816,8.31,8.6,9302,0
+HNNA.US,D,20221213,000000,8.56,8.88,8.38,8.49,997,0
+HNNA.US,D,20221214,000000,8.6,8.6,8.36,8.38,4901,0
+HNNA.US,D,20221215,000000,8.29,8.7252,8.29,8.43,8342,0
+HNNA.US,D,20221216,000000,8.41,8.5699,8.2501,8.45,8783,0
+HNNA.US,D,20221219,000000,8.3,8.56,8.2801,8.34,4626,0
+HNNA.US,D,20221220,000000,8.45,8.45,8.45,8.45,634,0
+HNNA.US,D,20221221,000000,8.42,8.55,8.34,8.36,11233,0
+HNNA.US,D,20221222,000000,8.3531,8.3531,8.35,8.35,1769,0
+HNNA.US,D,20221223,000000,8.425,8.425,8.36,8.36,4179,0
+HNNA.US,D,20221227,000000,8.34,8.46,8.29,8.29,4096,0
+HNNA.US,D,20221228,000000,8.2501,8.4159,8.2501,8.4159,2992,0
+HNNA.US,D,20221229,000000,8.38,8.39,8.38,8.39,1362,0
+HNNA.US,D,20221230,000000,8.25,8.4104,8.24,8.4,5679,0
+HNNA.US,D,20230103,000000,8.45,8.45,8.29,8.29,3059,0
+HNNA.US,D,20230104,000000,8.472,8.472,8.3,8.4108,3018,0
+HNNA.US,D,20230105,000000,8.45,8.45,8.36,8.44,2289,0
+HNNA.US,D,20230106,000000,8.39,8.5,8.25,8.385,12072,0
+HNNA.US,D,20230109,000000,8.4601,8.4601,8.3104,8.39,2737,0
+HNNA.US,D,20230110,000000,8.35,8.39,8.35,8.37,1772,0
+HNNA.US,D,20230111,000000,8.4211,8.95,8.35,8.95,22064,0
+HNNA.US,D,20230112,000000,8.94,9.345,8.65,9.34,11916,0
+HNNA.US,D,20230113,000000,9.15,9.35,9.15,9.35,973,0
+HNNA.US,D,20230117,000000,9.4377,9.87,9.1126,9.5679,16157,0
+HNNA.US,D,20230118,000000,9.6,9.86,9.5,9.68,13773,0
+HNNA.US,D,20230119,000000,9.8,10.15,9.415,9.7,14743,0
+HNNA.US,D,20230120,000000,9.3788,10.02,9.3788,9.7598,12392,0
+HNNA.US,D,20230123,000000,9.75,9.89,9.6165,9.8,3170,0
+HNNA.US,D,20230124,000000,9.89,10.02,9.77,9.905,5382,0
+HNNA.US,D,20230125,000000,9.76,9.95,9.76,9.78,2457,0
+HNNA.US,D,20230126,000000,9.7401,9.9299,9.71,9.92,3333,0
+HNNA.US,D,20230127,000000,9.7677,9.95,9.7677,9.95,1319,0
+HNNA.US,D,20230130,000000,9.87,9.95,9.87,9.95,669,0
+HNNA.US,D,20230131,000000,9.78,9.9,9.71,9.71,5192,0
+HNNA.US,D,20230201,000000,9.605,9.9139,9.51,9.75,14607,0
+HNNA.US,D,20230202,000000,9.515,9.7536,9.515,9.7536,3494,0
+HNNA.US,D,20230203,000000,9.79,9.93,9.79,9.8,2225,0
+HNNA.US,D,20230206,000000,9.86,9.86,9.77,9.85,4537,0
+HNNA.US,D,20230207,000000,9.79,9.95,9.79,9.95,2543,0
+HNNA.US,D,20230208,000000,9.95,9.95,9.8,9.8,3752,0
+HNNA.US,D,20230209,000000,9.8,9.8,9.7674,9.7674,1362,0
+HNNA.US,D,20230210,000000,9.77,9.77,9.365,9.75,18159,0
+HNNA.US,D,20230213,000000,9.555,9.555,9.555,9.555,884,0
+HNNA.US,D,20230214,000000,9.5,9.5,9.16,9.2,14659,0
+HNNA.US,D,20230215,000000,9.07,9.4204,8.94,9.25,8802,0
+HNNA.US,D,20230216,000000,9.07,9.1466,9,9,5773,0
+HNNA.US,D,20230217,000000,8.8401,8.99,8.84,8.85,4623,0
+HNNA.US,D,20230221,000000,8.8903,9.02,8.7001,8.9635,12557,0
+HNNA.US,D,20230222,000000,8.76,8.76,8.76,8.76,346,0
+HNNA.US,D,20230224,000000,8.7,8.7399,8.2802,8.6227,12456,0
+HNNA.US,D,20230227,000000,8.27,8.5939,8.27,8.4101,10334,0
+HNNA.US,D,20230228,000000,8.69,8.69,8.35,8.4001,6198,0
+HNNA.US,D,20230301,000000,8.67,8.678,8.4,8.4,1195,0
+HNNA.US,D,20230302,000000,8.34,8.61,8.34,8.6,1909,0
+HNNA.US,D,20230303,000000,8.6,8.6,8.4001,8.45,8186,0
+HNNA.US,D,20230306,000000,8.44,8.49,8.06,8.2105,49563,0
+HNNA.US,D,20230307,000000,8.21,8.4399,8.2,8.42,9061,0
+HNNA.US,D,20230308,000000,8.31,8.355,8.13,8.265,10829,0
+HNNA.US,D,20230309,000000,8.2143,8.29,8.14,8.14,3305,0
+HNNA.US,D,20230310,000000,8.15,8.24,8,8.03,11533,0
+HNNA.US,D,20230313,000000,8.09,8.11,7.97,7.97,7311,0
+HNNA.US,D,20230314,000000,8.245,8.245,7.95,7.95,4967,0
+HNNA.US,D,20230315,000000,7.91,8.02,7.8073,7.84,9665,0
+HNNA.US,D,20230316,000000,7.94,7.95,7.86,7.91,2543,0
+HNNA.US,D,20230317,000000,7.83,7.9699,7.81,7.84,4285,0
+HNNA.US,D,20230320,000000,7.94,7.94,7.94,7.94,538,0
+HNNA.US,D,20230321,000000,7.93,8.1,7.82,7.85,1949,0
+HNNA.US,D,20230322,000000,7.83,7.83,7.83,7.83,576,0
+HNNA.US,D,20230323,000000,7.93,7.93,7.79,7.79,2861,0
+HNNA.US,D,20230324,000000,7.55,7.7265,7.55,7.56,8920,0
+HNNA.US,D,20230327,000000,7.88,7.88,7.5,7.5,905,0
+HNNA.US,D,20230328,000000,7.82,7.82,7.54,7.54,3761,0
+HNNA.US,D,20230329,000000,7.635,7.635,7.635,7.635,586,0
+HNNA.US,D,20230330,000000,7.78,7.78,7.6,7.6,1102,0
+HNNA.US,D,20230331,000000,7.63,7.75,7.63,7.75,551,0
+HNNA.US,D,20230403,000000,7.8,7.93,7.6,7.6,4240,0
+HNNA.US,D,20230404,000000,7.6,7.7199,7.45,7.7199,3699,0
+HNNA.US,D,20230405,000000,7.7,7.87,7.5701,7.726,3566,0
+HNNA.US,D,20230406,000000,7.73,7.73,7.7,7.7001,1635,0
+HNNA.US,D,20230410,000000,7.7559,7.8,7.71,7.8,2634,0
+HNNA.US,D,20230411,000000,7.7001,7.7715,7.7001,7.7603,4602,0
+HNNA.US,D,20230412,000000,7.8,7.8,7.79,7.79,3081,0
+HNNA.US,D,20230413,000000,7.7762,7.7762,7.76,7.76,959,0
+HNNA.US,D,20230414,000000,7.69,7.8,7.52,7.8,4207,0
+HNNA.US,D,20230417,000000,7.65,7.7428,7.5005,7.7428,12255,0
+HNNA.US,D,20230418,000000,7.71,7.72,7.6149,7.71,3193,0
+HNNA.US,D,20230419,000000,7.64,7.64,7.5,7.5,2447,0
+HNNA.US,D,20230420,000000,7.61,7.62,7.51,7.51,1198,0
+HNNA.US,D,20230421,000000,7.52,7.611,7.51,7.5631,2532,0
+HNNA.US,D,20230424,000000,7.3591,7.6,7.3591,7.42,2063,0
+HNNA.US,D,20230425,000000,7.5,7.5429,7.36,7.36,5116,0
+HNNA.US,D,20230426,000000,7.4538,7.4538,7.36,7.45,1531,0
+HNNA.US,D,20230427,000000,7.485,7.485,7.36,7.45,3458,0
+HNNA.US,D,20230428,000000,7.37,7.565,7.37,7.52,1724,0
+HNNA.US,D,20230501,000000,7.5,7.6297,7.5,7.57,8680,0
+HNNA.US,D,20230502,000000,7.62,7.62,7.515,7.61,736,0
+HNNA.US,D,20230503,000000,7.61,7.6225,7.38,7.38,23890,0
+HNNA.US,D,20230504,000000,7.4,7.58,7.38,7.4672,8325,0
+HNNA.US,D,20230505,000000,7.42,7.53,7.42,7.46,2790,0
+HNNA.US,D,20230508,000000,7.42,7.42,7.05,7.11,23771,0
+HNNA.US,D,20230509,000000,7.23,7.23,7.11,7.12,6002,0
+HNNA.US,D,20230510,000000,7.07,7.07,6.76,7.03,14748,0
+HNNA.US,D,20230511,000000,7.2942,7.2942,6.83,6.98,21522,0
+HNNA.US,D,20230512,000000,7.08,7.08,6.92,6.92,704,0
+HNNA.US,D,20230515,000000,6.82,6.97,6.82,6.87,31547,0
+HNNA.US,D,20230516,000000,6.9,6.9475,6.88,6.92,5800,0
+HNNA.US,D,20230517,000000,7,7,6.85,6.85,4927,0
+HNNA.US,D,20230518,000000,6.97,6.97,6.89,6.89,1704,0
+HNNA.US,D,20230519,000000,7.015,7.06,6.85,6.9,22079,0
+HNNA.US,D,20230522,000000,6.9067,6.9596,6.8,6.935,23793,0
+HNNA.US,D,20230523,000000,6.92,6.98,6.87,6.91,17055,0
+HNNA.US,D,20230524,000000,6.935,6.98,6.7494,6.77,27237,0
+HNNA.US,D,20230525,000000,6.7712,7.02,6.75,7.01,77291,0
+HNNA.US,D,20230526,000000,7,7.05,6.85,7.05,16659,0
+HNNA.US,D,20230530,000000,7,7.36,7,7.16,5279,0
+HNNA.US,D,20230531,000000,7.16,7.3,7.1101,7.29,16118,0
+HNNA.US,D,20230601,000000,7.31,7.34,7.18,7.23,4908,0
+HNNA.US,D,20230602,000000,7.28,7.28,7.28,7.28,542,0
+HNNA.US,D,20230605,000000,7.32,7.32,7.32,7.32,1264,0
+HNNA.US,D,20230606,000000,7.21,7.5499,7.21,7.5499,9388,0
+HNNA.US,D,20230607,000000,7.56,7.63,7.29,7.48,10428,0
+HNNA.US,D,20230609,000000,7.26,7.26,7,7.03,7412,0
+HNNA.US,D,20230612,000000,7.04,7.62,7.0001,7.24,5474,0
+HNNA.US,D,20230613,000000,7.201,7.21,7,7.03,2172,0
+HNNA.US,D,20230614,000000,7.45,7.45,7.02,7.02,3499,0
+HNNA.US,D,20230615,000000,7.02,7.24,7,7.24,20505,0
+HNNA.US,D,20230616,000000,7.12,7.12,7.12,7.12,1622,0
+HNNA.US,D,20230620,000000,7.11,7.14,7.02,7.1,11350,0
+HNNA.US,D,20230621,000000,7.1,7.18,7.1,7.1,5173,0
+HNNA.US,D,20230622,000000,7.0417,7.14,7.0417,7.1192,3578,0
+HNNA.US,D,20230623,000000,7.2525,7.26,7.16,7.26,2374,0
+HNNA.US,D,20230626,000000,7.1501,7.22,7.1501,7.16,1118,0
+HNNA.US,D,20230627,000000,7.1501,7.3876,7.05,7.05,5428,0
+HNNA.US,D,20230628,000000,7.1383,7.19,7.05,7.06,3382,0
+HNNA.US,D,20230629,000000,7.05,7.06,7.05,7.06,909,0
+HNNA.US,D,20230630,000000,7.17,7.17,7.06,7.06,3682,0
+HNNA.US,D,20230703,000000,7.16,7.16,7.16,7.16,566,0
+HNNA.US,D,20230705,000000,7.06,7.15,7.0501,7.14,2598,0
+HNNA.US,D,20230706,000000,7.06,7.1897,7.05,7.18,3695,0
+HNNA.US,D,20230707,000000,7.12,7.22,7.12,7.1919,2318,0
+HNNA.US,D,20230710,000000,7.1,7.26,7.05,7.16,6810,0
+HNNA.US,D,20230711,000000,7.1549,7.17,7.1,7.1,2725,0
+HNNA.US,D,20230712,000000,7.15,7.205,7.15,7.205,1165,0
+HNNA.US,D,20230713,000000,7.26,7.26,7.25,7.2599,2225,0
+HNNA.US,D,20230714,000000,7.15,7.15,7.15,7.15,382,0
+HNNA.US,D,20230717,000000,7.2399,7.24,7.2293,7.2293,1272,0
+HNNA.US,D,20230718,000000,7.26,7.26,7.01,7.14,23472,0
+HNNA.US,D,20230719,000000,7.15,7.23,7.15,7.23,1768,0
+HNNA.US,D,20230720,000000,7.12,7.1674,7.1,7.151,5304,0
+HNNA.US,D,20230721,000000,7.21,7.22,7.11,7.11,1425,0
+HNNA.US,D,20230724,000000,7.18,7.22,7.01,7.115,12746,0
+HNNA.US,D,20230725,000000,7.2,7.2199,7.07,7.1,3888,0
+HNNA.US,D,20230726,000000,7.2099,7.2099,7.1101,7.1681,4213,0
+HNNA.US,D,20230727,000000,7.24,7.25,6.9506,7.18,23288,0
+HNNA.US,D,20230728,000000,7.15,7.15,6.93,6.93,14068,0
+HNNA.US,D,20230731,000000,7.1,7.15,7.01,7.01,5707,0
+HNNA.US,D,20230801,000000,7.05,7.1157,7.01,7.0113,2393,0
+HNNA.US,D,20230802,000000,7.052,7.1004,7,7.1004,7183,0
+HNNA.US,D,20230803,000000,7.1313,7.1313,6.95,6.97,5398,0
+HNNA.US,D,20230804,000000,7.11,7.22,6.98,7.01,18143,0
+HNNA.US,D,20230807,000000,6.97,7.1382,6.97,7,5297,0
+HNNA.US,D,20230808,000000,7.1499,7.1499,7.1499,7.1499,408,0
+HNNA.US,D,20230809,000000,7.15,7.16,6.98,7.02,66262,0
+HNNA.US,D,20230810,000000,7.1673,7.1699,7.15,7.1699,2675,0
+HNNA.US,D,20230811,000000,7.13,7.1562,6.9,7,38431,0
+HNNA.US,D,20230814,000000,7.1,7.11,6.91,7,19208,0
+HNNA.US,D,20230815,000000,7.1,7.1,7,7.02,3637,0
+HNNA.US,D,20230816,000000,7.09,7.0999,6.9907,7.02,12032,0
+HNNA.US,D,20230817,000000,7.03,7.08,7.015,7.0263,4357,0
+HNNA.US,D,20230818,000000,7.06,7.07,6.991,7.0101,17848,0
+HNNA.US,D,20230821,000000,7.02,7.25,7.02,7.15,35787,0
+HNNA.US,D,20230822,000000,7.04,7.2076,7,7.02,15360,0
+HNNA.US,D,20230823,000000,7,7.25,6.9601,7.2187,25056,0
+HNNA.US,D,20230824,000000,6.95,7.25,6.9,7,33503,0
+HNNA.US,D,20230825,000000,6.94,7.14,6.86,7.03,23112,0
+HNNA.US,D,20230828,000000,6.935,7.025,6.869,6.91,12756,0
+HNNA.US,D,20230829,000000,6.93,6.9996,6.85,6.93,22490,0
+HNNA.US,D,20230830,000000,7.0735,7.0735,6.8501,6.89,6773,0
+HNNA.US,D,20230831,000000,7.08,7.08,6.8701,6.91,5610,0
+HNNA.US,D,20230901,000000,6.91,7.06,6.9,6.9,7453,0
+HNNA.US,D,20230905,000000,6.9,7,6.84,6.89,13342,0
+HNNA.US,D,20230906,000000,6.95,6.95,6.66,6.705,29460,0
+HNNA.US,D,20230907,000000,6.72,6.79,6.67,6.73,20719,0
+HNNA.US,D,20230908,000000,6.87,6.87,6.67,6.79,11955,0
+HNNA.US,D,20230911,000000,6.7,6.9599,6.7,6.73,5896,0
+HNNA.US,D,20230912,000000,6.73,6.82,6.6601,6.76,3211,0
+HNNA.US,D,20230913,000000,6.76,6.93,6.76,6.78,6409,0
+HNNA.US,D,20230914,000000,6.835,6.9887,6.77,6.9887,4549,0
+HNNA.US,D,20230915,000000,6.86,6.95,6.86,6.925,1316,0
+HNNA.US,D,20230918,000000,6.98,6.98,6.7647,6.79,4342,0
+HNNA.US,D,20230919,000000,6.76,6.93,6.75,6.93,9968,0
+HNNA.US,D,20230920,000000,6.8,6.85,6.78,6.78,1723,0
+HNNA.US,D,20230921,000000,6.96,6.96,6.75,6.83,2703,0
+HNNA.US,D,20230922,000000,6.825,6.96,6.71,6.71,5490,0
+HNNA.US,D,20230925,000000,6.83,6.83,6.7099,6.71,5170,0
+HNNA.US,D,20230926,000000,6.7499,6.7499,6.7499,6.7499,325,0
+HNNA.US,D,20230927,000000,6.7,6.7899,6.7,6.74,1650,0
+HNNA.US,D,20230928,000000,6.74,6.866,6.66,6.66,4580,0
+HNNA.US,D,20231002,000000,6.76,6.8,6.66,6.8,1934,0
+HNNA.US,D,20231003,000000,6.83,6.83,6.7364,6.7364,240,0
+HNNA.US,D,20231004,000000,6.8201,6.8201,6.55,6.6625,12042,0
+HNNA.US,D,20231005,000000,6.3908,6.81,6.3908,6.52,3829,0
+HNNA.US,D,20231006,000000,6.53,6.8581,6.5001,6.67,5578,0
+HNNA.US,D,20231009,000000,6.75,6.75,6.75,6.75,652,0
+HNNA.US,D,20231010,000000,6.7,6.7167,6.69,6.69,1449,0
+HNNA.US,D,20231011,000000,6.69,6.69,6.5,6.52,5961,0
+HNNA.US,D,20231012,000000,6.55,6.73,6.42,6.73,4639,0
+HNNA.US,D,20231013,000000,6.61,6.7131,6.4901,6.65,3293,0
+HNNA.US,D,20231016,000000,6.61,6.8312,6.58,6.58,3994,0
+HNNA.US,D,20231017,000000,6.57,6.765,6.54,6.54,3991,0
+HNNA.US,D,20231018,000000,6.64,6.64,6.4501,6.6178,2412,0
+HNNA.US,D,20231019,000000,6.7,6.78,6.5337,6.755,6153,0
+HNNA.US,D,20231020,000000,6.67,6.73,6.53,6.73,3641,0
+HNNA.US,D,20231023,000000,6.6,6.79,6.5,6.5,9195,0
+HNNA.US,D,20231024,000000,6.53,6.64,6.46,6.485,4714,0
+HNNA.US,D,20231025,000000,6.54,6.54,6.49,6.49,1666,0
+HNNA.US,D,20231026,000000,6.52,6.52,6.5,6.5,1151,0
+HNNA.US,D,20231027,000000,6.6238,6.64,6.46,6.5,4443,0
+HNNA.US,D,20231030,000000,6.54,6.7391,6.45,6.58,12082,0
+HNNA.US,D,20231031,000000,6.66,6.66,6.495,6.6,6292,0
+HNNA.US,D,20231101,000000,6.615,6.6198,6.5,6.56,3930,0
+HNNA.US,D,20231102,000000,6.68,6.7,6.55,6.61,7223,0
+HNNA.US,D,20231103,000000,6.61,6.6638,6.5,6.61,5571,0
+HNNA.US,D,20231106,000000,6.55,6.71,6.55,6.69,1846,0
+HNNA.US,D,20231107,000000,6.69,6.73,6.52,6.52,4282,0
+HNNA.US,D,20231108,000000,6.5836,6.5836,6.46,6.57,2527,0
+HNNA.US,D,20231109,000000,6.57,6.57,6.5,6.5,2464,0
+HNNA.US,D,20231110,000000,6.45,6.47,6.4,6.46,3178,0
+HNNA.US,D,20231113,000000,6.51,6.52,6.41,6.46,6695,0
+HNNA.US,D,20231114,000000,6.46,6.5,6.3801,6.44,7986,0
+HNNA.US,D,20231115,000000,6.48,6.5,6.46,6.5,2401,0
+HNNA.US,D,20231116,000000,6.33,6.48,6.33,6.41,4738,0
+HNNA.US,D,20231117,000000,6.455,6.5,6.44,6.44,6160,0
+HNNA.US,D,20231120,000000,6.5,6.54,6.361,6.54,5970,0
+HNNA.US,D,20231121,000000,6.5135,6.54,6.3901,6.49,3857,0
+HNNA.US,D,20231122,000000,6.49,6.55,6.47,6.5391,10871,0
+HNNA.US,D,20231124,000000,6.5499,6.55,6.4902,6.55,1886,0
+HNNA.US,D,20231127,000000,6.47,6.52,6.36,6.41,14437,0
+HNNA.US,D,20231128,000000,6.51,6.54,6.51,6.53,9572,0
+HNNA.US,D,20231129,000000,6.59,6.59,6.542,6.59,1535,0
+HNNA.US,D,20231130,000000,6.51,6.581,6.4,6.4,2933,0
+HNNA.US,D,20231201,000000,6.52,6.55,6.4583,6.4945,7588,0
+HNNA.US,D,20231204,000000,6.42,6.61,6.42,6.58,10704,0
+HNNA.US,D,20231205,000000,6.51,6.63,6.47,6.57,13990,0
+HNNA.US,D,20231206,000000,6.53,6.594,6.48,6.48,8764,0
+HNNA.US,D,20231207,000000,6.42,6.6181,6.42,6.49,7854,0
+HNNA.US,D,20231208,000000,6.58,6.58,6.5526,6.57,1491,0
+HNNA.US,D,20231211,000000,6.53,6.53,6.4,6.45,15517,0
+HNNA.US,D,20231212,000000,6.44,6.52,6.44,6.5,17681,0
+HNNA.US,D,20231213,000000,6.5,6.55,6.5,6.51,3314,0
+HNNA.US,D,20231214,000000,6.55,6.6,6.535,6.58,9125,0
+HNNA.US,D,20231215,000000,6.55,6.575,6.5,6.5,5399,0
+HNNA.US,D,20231218,000000,6.5,6.6,6.5,6.52,6750,0
+HNNA.US,D,20231219,000000,6.5,6.625,6.5,6.625,5320,0
+HNNA.US,D,20231220,000000,6.62,6.63,6.51,6.59,11328,0
+HNNA.US,D,20231221,000000,6.62,6.62,6.535,6.55,3452,0
+HNNA.US,D,20231222,000000,6.5799,6.5799,6.5,6.5799,9296,0
+HNNA.US,D,20231226,000000,6.64,6.64,6.51,6.6297,7534,0
+HNNA.US,D,20231227,000000,6.61,6.855,6.5556,6.735,9595,0
+HNNA.US,D,20231228,000000,6.5201,6.7328,6.5,6.56,44151,0
+HNNA.US,D,20231229,000000,6.6,6.7376,6.58,6.71,49595,0
+HNNA.US,D,20240102,000000,6.77,6.97,6.65,6.84,6653,0
+HNNA.US,D,20240103,000000,6.81,6.97,6.76,6.9,4184,0
+HNNA.US,D,20240104,000000,6.79,7.68,6.75,7.44,44737,0
+HNNA.US,D,20240105,000000,7.46,7.46,7.155,7.2832,7993,0
+HNNA.US,D,20240108,000000,7.25,7.485,7.2309,7.3613,9585,0
+HNNA.US,D,20240109,000000,7.43,7.43,7.16,7.16,3159,0
+HNNA.US,D,20240110,000000,7.5652,7.5652,7.16,7.16,6246,0
+HNNA.US,D,20240111,000000,7.2,7.5699,7.125,7.15,10250,0
+HNNA.US,D,20240112,000000,7.06,7.4077,7.06,7.17,6171,0
+HNNA.US,D,20240116,000000,7.37,7.52,7.04,7.04,9582,0
+HNNA.US,D,20240117,000000,7.11,7.11,7.05,7.05,730,0
+HNNA.US,D,20240118,000000,7.3,7.3,7.07,7.07,4840,0
+HNNA.US,D,20240119,000000,7.19,7.19,7.09,7.115,2992,0
+HNNA.US,D,20240122,000000,7.07,7.19,7.07,7.07,2636,0
+HNNA.US,D,20240123,000000,7.1141,7.2301,7.07,7.07,6717,0
+HNNA.US,D,20240124,000000,7.16,7.16,7.07,7.08,3270,0
+HNNA.US,D,20240125,000000,7.266,7.266,7.06,7.1,6080,0
+HNNA.US,D,20240126,000000,7.0691,7.22,7.0613,7.22,5377,0
+HNNA.US,D,20240129,000000,7.115,7.115,6.91,6.96,4643,0
+HNNA.US,D,20240130,000000,7.01,7.1008,6.9328,7.0361,4343,0
+HNNA.US,D,20240131,000000,6.95,7,6.915,7,1280,0
+HNNA.US,D,20240202,000000,7,7,6.7501,6.98,4457,0
+HNNA.US,D,20240205,000000,6.9611,6.9611,6.9,6.9,872,0
+HNNA.US,D,20240206,000000,6.9533,6.9533,6.7601,6.841,8164,0
+HNNA.US,D,20240207,000000,6.85,6.85,6.3801,6.6,45407,0
+HNNA.US,D,20240208,000000,6.7,6.7,6.575,6.6,1717,0
+HNNA.US,D,20240209,000000,6.794,7.1,6.4176,6.5,4566,0
+HNNA.US,D,20240212,000000,6.4,6.71,6.4,6.56,8667,0
+HNNA.US,D,20240213,000000,6.6991,6.6991,6.5,6.5,3352,0
+HNNA.US,D,20240214,000000,6.64,6.65,6.5,6.55,6477,0
+HNNA.US,D,20240215,000000,6.63,6.78,6.51,6.75,9783,0
+HNNA.US,D,20240216,000000,6.65,6.71,6.5183,6.7,13582,0
+HNNA.US,D,20240220,000000,6.7,6.74,6.66,6.74,6115,0
+HNNA.US,D,20240221,000000,6.77,6.77,6.66,6.75,4278,0
+HNNA.US,D,20240222,000000,6.6715,6.75,6.6715,6.7354,6176,0
+HNNA.US,D,20240223,000000,6.69,6.7661,6.6501,6.7501,4314,0
+HNNA.US,D,20240226,000000,6.6999,6.73,6.6643,6.72,2813,0
+HNNA.US,D,20240227,000000,6.64,6.77,6.64,6.66,9641,0
+HNNA.US,D,20240228,000000,6.74,6.86,6.74,6.77,5976,0
+HNNA.US,D,20240229,000000,6.8,6.85,6.78,6.79,5016,0
+HNNA.US,D,20240301,000000,6.81,6.81,6.6543,6.6543,1910,0
+HNNA.US,D,20240304,000000,6.74,6.75,6.7369,6.75,1772,0
+HNNA.US,D,20240305,000000,6.74,6.85,6.7179,6.72,9444,0
+HNNA.US,D,20240306,000000,6.7,6.8,6.6501,6.76,4739,0
+HNNA.US,D,20240307,000000,6.71,6.71,6.71,6.71,691,0
+HNNA.US,D,20240308,000000,6.74,6.7799,6.74,6.76,2510,0
+HNNA.US,D,20240311,000000,6.82,6.8402,6.82,6.8402,767,0
+HNNA.US,D,20240312,000000,6.89,6.89,6.73,6.73,5274,0
+HNNA.US,D,20240313,000000,6.76,6.895,6.72,6.72,3459,0
+HNNA.US,D,20240314,000000,6.8299,6.8299,6.6,6.6,10103,0
+HNNA.US,D,20240315,000000,6.635,6.8501,6.6,6.6,13334,0
+HNNA.US,D,20240318,000000,6.62,6.8499,6.61,6.76,8519,0
+HNNA.US,D,20240319,000000,6.8,6.86,6.7,6.7,3929,0
+HNNA.US,D,20240320,000000,6.71,6.7101,6.7,6.7101,3291,0
+HNNA.US,D,20240321,000000,6.762,6.8,6.7593,6.775,10357,0
+HNNA.US,D,20240322,000000,6.8,6.8422,6.765,6.83,3905,0
+HNNA.US,D,20240325,000000,6.75,6.75,6.75,6.75,256,0
+HNNA.US,D,20240326,000000,6.77,6.802,6.77,6.8,1136,0
+HNNA.US,D,20240327,000000,6.76,6.83,6.76,6.78,2164,0
+HNNA.US,D,20240328,000000,6.85,6.91,6.82,6.9,5227,0
+HNNA.US,D,20240401,000000,6.91,6.94,6.9003,6.92,2588,0
+HNNA.US,D,20240402,000000,6.89,6.97,6.88,6.97,1239,0
+HNNA.US,D,20240403,000000,6.94,7.44,6.9001,6.9815,3066,0
+HNNA.US,D,20240404,000000,6.8701,7.1,6.8701,7,5715,0
+HNNA.US,D,20240405,000000,6.91,6.99,6.91,6.96,1234,0
+HNNA.US,D,20240408,000000,7,7,7,7,263,0
+HNNA.US,D,20240409,000000,7.1156,7.1156,7.01,7.05,3187,0
+HNNA.US,D,20240410,000000,7.06,7.1499,7.06,7.139,1927,0
+HNNA.US,D,20240411,000000,7.13,7.13,7.125,7.125,802,0
+HNNA.US,D,20240412,000000,7.01,7.15,7.01,7.14,1171,0
+HNNA.US,D,20240415,000000,7.02,7.02,7,7,882,0
+HNNA.US,D,20240416,000000,7,7.01,6.88,6.97,4627,0
+HNNA.US,D,20240417,000000,6.9,6.915,6.8,6.915,7698,0
+HNNA.US,D,20240418,000000,6.93,7.06,6.8,7.06,2822,0
+HNNA.US,D,20240419,000000,6.935,6.935,6.7,6.885,9795,0
+HNNA.US,D,20240422,000000,7.0499,7.0499,7.0499,7.0499,948,0
+HNNA.US,D,20240423,000000,6.83,6.83,6.7509,6.8,14343,0
+HNNA.US,D,20240424,000000,6.77,6.78,6.71,6.71,2779,0
+HNNA.US,D,20240425,000000,6.65,6.7,6.6,6.7,3843,0
+HNNA.US,D,20240429,000000,6.705,6.8,6.705,6.8,3677,0
+HNNA.US,D,20240430,000000,6.8,6.9699,6.8,6.8967,1108,0
+HNNA.US,D,20240501,000000,6.87,7,6.87,6.975,4775,0
+HNNA.US,D,20240503,000000,7.04,7.07,6.61,6.8,14703,0
+HNNA.US,D,20240506,000000,6.915,6.9588,6.62,6.67,3652,0
+HNNA.US,D,20240507,000000,6.67,6.83,6.65,6.65,11538,0
+HNNA.US,D,20240508,000000,6.6001,6.84,6.6,6.78,1857,0
+HNNA.US,D,20240509,000000,6.76,6.79,6.74,6.7636,3361,0
+HNNA.US,D,20240510,000000,6.84,7.2,6.84,7.09,8463,0
+HNNA.US,D,20240513,000000,7.18,7.405,7.0568,7.4001,14221,0
+HNNA.US,D,20240514,000000,7.39,7.61,7.14,7.25,11143,0
+HNNA.US,D,20240515,000000,7.16,7.3,7.16,7.25,5839,0
+HNNA.US,D,20240516,000000,7.25,7.349,7.25,7.27,6137,0
+HNNA.US,D,20240517,000000,7.201,7.4987,6.8,7.24,9680,0
+HNNA.US,D,20240520,000000,7.2,7.33,7.13,7.17,6578,0
+HNNA.US,D,20240521,000000,6.97,7.45,6.9348,7.2992,6757,0
+HNNA.US,D,20240522,000000,7.3,7.33,7.2,7.23,8138,0
+HNNA.US,D,20240523,000000,7.2,7.25,7.2,7.25,917,0
+HNNA.US,D,20240524,000000,7.25,7.28,7.21,7.25,1834,0
+HNNA.US,D,20240528,000000,7.2,7.25,7.1,7.12,13064,0
+HNNA.US,D,20240529,000000,7.2,7.2,6.99,7.05,1226,0
+HNNA.US,D,20240530,000000,7.06,7.1856,7.0091,7.095,2910,0
+HNNA.US,D,20240531,000000,6.95,7.25,6.94,7.15,5137,0
+HNNA.US,D,20240603,000000,7.19,7.4499,7.02,7.4,2198,0
+HNNA.US,D,20240604,000000,7.48,7.53,7.03,7.4,2460,0
+HNNA.US,D,20240605,000000,7.44,8,7.2528,7.43,12515,0
+HNNA.US,D,20240606,000000,7.33,7.48,7.24,7.295,3158,0
+HNNA.US,D,20240607,000000,7.23,7.24,7.22,7.24,1255,0
+HNNA.US,D,20240610,000000,7.57,7.9552,7.0812,7.16,12526,0
+HNNA.US,D,20240611,000000,7.27,7.36,7.23,7.23,1643,0
+HNNA.US,D,20240612,000000,7.28,7.35,7,7.12,4794,0
+HNNA.US,D,20240613,000000,7.22,7.45,7.2,7.2,6875,0
+HNNA.US,D,20240614,000000,7.12,7.15,7.0001,7.11,9043,0
+HNNA.US,D,20240617,000000,7.11,7.3669,7.11,7.2999,3679,0
+HNNA.US,D,20240618,000000,7.13,7.48,6.97,7.14,6785,0
+HNNA.US,D,20240620,000000,7.2,7.8799,6.95,7.25,53901,0
+HNNA.US,D,20240621,000000,7.16,7.4,7.14,7.4,11121,0
+HNNA.US,D,20240624,000000,7.25,7.26,7.13,7.13,3110,0
+HNNA.US,D,20240625,000000,7.17,7.3057,7.12,7.12,2555,0
+HNNA.US,D,20240626,000000,7.02,7.36,7.02,7.1,1975,0
+HNNA.US,D,20240627,000000,7.18,7.4899,7.13,7.22,2894,0
+HNNA.US,D,20240628,000000,7.16,7.217,6.9601,7.12,2455,0
+HNNA.US,D,20240701,000000,7.14,7.31,7,7.31,4386,0
+HNNA.US,D,20240702,000000,7.35,7.35,7.06,7.12,3429,0
+HNNA.US,D,20240703,000000,7.1,7.12,7.1,7.12,1415,0
+HNNA.US,D,20240705,000000,7.29,7.66,7.11,7.22,14404,0
+HNNA.US,D,20240708,000000,7.87,7.87,7.37,7.5,4606,0
+HNNA.US,D,20240709,000000,7.37,7.65,7.37,7.55,2947,0
+HNNA.US,D,20240710,000000,7.75,7.75,7.55,7.55,6588,0
+HNNA.US,D,20240711,000000,7.41,7.54,7.41,7.44,4162,0
+HNNA.US,D,20240712,000000,7.5,7.565,7.5,7.565,2108,0
+HNNA.US,D,20240715,000000,7.5975,7.74,7.45,7.55,5462,0
+HNNA.US,D,20240716,000000,7.5,7.9799,7.48,7.6,10557,0
+HNNA.US,D,20240717,000000,7.69,7.97,7.4924,7.7701,15612,0
+HNNA.US,D,20240718,000000,7.65,8.505,7.65,8.01,48660,0
+HNNA.US,D,20240719,000000,7.93,8.15,7.85,7.85,12590,0
+HNNA.US,D,20240722,000000,7.96,8.4284,7.96,8.08,4389,0
+HNNA.US,D,20240723,000000,8.089,8.2,8.089,8.13,2181,0
+HNNA.US,D,20240724,000000,8.1954,8.1954,7.8124,8.1763,4950,0
+HNNA.US,D,20240725,000000,8.17,8.36,8.17,8.3,2570,0
+HNNA.US,D,20240726,000000,8.155,8.3999,7.9277,8.15,14611,0
+HNNA.US,D,20240729,000000,8.3999,8.3999,7.9599,8.0457,4298,0
+HNNA.US,D,20240730,000000,8.17,8.1892,8.1,8.1892,2087,0
+HNNA.US,D,20240731,000000,8.14,8.4,8.14,8.2825,8074,0
+HNNA.US,D,20240801,000000,8.28,8.3328,8.13,8.29,6758,0
+HNNA.US,D,20240802,000000,8.105,8.3,7.94,8.22,5691,0
+HNNA.US,D,20240805,000000,7.99,8.3,7.7801,7.9801,6819,0
+HNNA.US,D,20240806,000000,8.21,8.43,8.1278,8.26,6241,0
+HNNA.US,D,20240807,000000,8.2,8.39,8.185,8.34,8124,0
+HNNA.US,D,20240808,000000,8.53,8.53,8.25,8.377,5396,0
+HNNA.US,D,20240809,000000,8.5157,9.01,8.4891,8.9039,25155,0
+HNNA.US,D,20240812,000000,9.03,9.1,8.8956,8.9862,8908,0
+HNNA.US,D,20240813,000000,8.99,11.99,8.7501,11.0651,129263,0
+HNNA.US,D,20240814,000000,10.295,10.295,8.955,9.41,125571,0
+HNNA.US,D,20240815,000000,9.5,9.858,9.41,9.55,6601,0
+HNNA.US,D,20240816,000000,9.49,9.72,9.44,9.67,16640,0
+HNNA.US,D,20240819,000000,9.81,9.81,9.42,9.67,19606,0
+HNNA.US,D,20240820,000000,9.5,9.63,9.4,9.605,4643,0
+HNNA.US,D,20240821,000000,9.8,10.1,9.705,9.7554,16259,0
+HNNA.US,D,20240822,000000,9.54,9.74,9.44,9.57,2274,0
+HNNA.US,D,20240823,000000,9.54,9.7499,9.41,9.62,8294,0
+HNNA.US,D,20240826,000000,9.79,10.32,9.74,10.12,17618,0
+HNNA.US,D,20240827,000000,10.01,10.0812,10,10.08,8650,0
+HNNA.US,D,20240828,000000,10,10.15,9.81,9.81,7670,0
+HNNA.US,D,20240829,000000,9.67,9.9272,9.3701,9.6,7396,0
+HNNA.US,D,20240830,000000,9.57,9.7505,9.3961,9.625,3464,0
+HNNA.US,D,20240903,000000,9.72,9.95,9.5101,9.95,8006,0
+HNNA.US,D,20240904,000000,9.5756,10.31,9.5756,10.16,10829,0
+HNNA.US,D,20240905,000000,10.23,10.23,10,10.0293,6166,0
+HNNA.US,D,20240906,000000,10.45,10.45,9.63,10.23,3685,0
+HNNA.US,D,20240909,000000,10.23,10.625,9.9,10.23,7604,0
+HNNA.US,D,20240910,000000,10.04,10.2699,9.67,9.67,15355,0
+HNNA.US,D,20240911,000000,9.76,10.54,9.76,10.43,25188,0
+HNNA.US,D,20240912,000000,10.4499,10.47,10.045,10.4,6528,0
+HNNA.US,D,20240913,000000,10.279,10.4785,10.255,10.2789,5236,0
+HNNA.US,D,20240916,000000,10.3,10.3,9.9065,9.9301,3717,0
+HNNA.US,D,20240917,000000,10.3,10.3896,10,10.09,6320,0
+HNNA.US,D,20240918,000000,10.06,10.4,10.06,10.24,6826,0
+HNNA.US,D,20240919,000000,10.3,10.4499,10.22,10.37,10144,0
+HNNA.US,D,20240920,000000,10.45,10.5,10.2,10.5,37445,0
+HNNA.US,D,20240923,000000,10.5,10.5,10.08,10.17,5789,0
+HNNA.US,D,20240924,000000,10.12,10.12,9.87,9.87,8925,0
+HNNA.US,D,20240925,000000,9.77,10.06,9.76,9.78,10073,0
+HNNA.US,D,20240926,000000,9.8,9.9,9.3001,9.4,30923,0
+HNNA.US,D,20240927,000000,9.31,9.81,9.2,9.81,17624,0
+HNNA.US,D,20240930,000000,9.57,9.9783,9.57,9.95,10399,0
+HNNA.US,D,20241001,000000,10.105,10.4399,9.8175,9.94,3573,0
+HNNA.US,D,20241002,000000,9.86,10.08,9.86,10.08,3131,0
+HNNA.US,D,20241003,000000,9.98,10,9.84,9.84,1066,0
+HNNA.US,D,20241004,000000,9.882,9.882,9.84,9.84,2149,0
+HNNA.US,D,20241007,000000,9.95,10.3822,9.83,10,9671,0
+HNNA.US,D,20241008,000000,9.88,9.9,9.7001,9.8,2526,0
+HNNA.US,D,20241009,000000,9.7007,9.825,9.7001,9.825,8172,0
+HNNA.US,D,20241010,000000,9.74,9.74,9.45,9.7,3212,0
+HNNA.US,D,20241011,000000,9.45,9.95,9.45,9.61,7609,0
+HNNA.US,D,20241014,000000,9.57,10,9.57,9.85,11128,0
+HNNA.US,D,20241015,000000,9.81,9.9889,9.81,9.89,2925,0
+HNNA.US,D,20241016,000000,9.9578,9.99,9.82,9.9,5762,0
+HNNA.US,D,20241017,000000,9.9,10.18,9.88,10.18,12423,0
+HNNA.US,D,20241018,000000,10.16,10.295,10.065,10.17,4518,0
+HNNA.US,D,20241021,000000,10.17,10.2492,9.9021,9.94,4610,0
+HNNA.US,D,20241022,000000,9.775,10.128,9.775,10.09,3804,0
+HNNA.US,D,20241023,000000,10.09,10.218,10.05,10.2,4975,0
+HNNA.US,D,20241024,000000,10.15,10.24,9.82,10.24,7065,0
+HNNA.US,D,20241025,000000,9.935,10.32,9.935,10.17,6457,0
+HNNA.US,D,20241028,000000,10.32,10.62,10.29,10.42,16988,0
+HNNA.US,D,20241029,000000,10.55,10.55,10.3361,10.41,6821,0
+HNNA.US,D,20241030,000000,10.3032,10.3032,10.05,10.05,4007,0
+HNNA.US,D,20241031,000000,10.1,10.31,10.1,10.18,3490,0
+HNNA.US,D,20241101,000000,10.1,10.19,10.1,10.1011,2647,0
+HNNA.US,D,20241104,000000,10.15,10.15,9.89,10.11,4979,0
+HNNA.US,D,20241105,000000,10.15,10.15,9.99,9.99,911,0
+HNNA.US,D,20241106,000000,10.3,10.6198,10.11,10.1297,10993,0
+HNNA.US,D,20241107,000000,10.26,10.55,9.98,10.2,14929,0
+HNNA.US,D,20241108,000000,10.1,10.4841,10.09,10.2,8575,0
+HNNA.US,D,20241111,000000,10.36,10.6498,10.25,10.31,4571,0
+HNNA.US,D,20241112,000000,10.45,10.64,10.29,10.47,12759,0
+HNNA.US,D,20241113,000000,10.35,10.5,10.28,10.5,9421,0
+HNNA.US,D,20241114,000000,10.4,10.4,10.1299,10.37,5743,0
+HNNA.US,D,20241115,000000,10.19,10.88,10.15,10.4967,8666,0
+HNNA.US,D,20241118,000000,10.6428,10.66,10.26,10.4,11394,0
+HNNA.US,D,20241119,000000,10.33,10.6,10.0356,10.22,10247,0
+HNNA.US,D,20241120,000000,10.57,11,10.15,10.2,10309,0
+HNNA.US,D,20241121,000000,10.47,10.49,10.2593,10.49,2932,0
+HNNA.US,D,20241122,000000,10.36,10.49,10.21,10.26,8564,0
+HNNA.US,D,20241125,000000,10.33,10.38,10.12,10.25,14524,0
+HNNA.US,D,20241126,000000,10.38,10.49,10.2601,10.42,7174,0
+HNNA.US,D,20241127,000000,10.3,10.8332,10.27,10.275,8916,0
+HNNA.US,D,20241129,000000,10.53,11,10.53,10.9853,8479,0
+HNNA.US,D,20241202,000000,11.1,11.54,10.26,11.54,55447,0
+HNNA.US,D,20241203,000000,11.41,12.19,11.41,12.19,19696,0
+HNNA.US,D,20241204,000000,12.19,12.19,11.49,11.8,19007,0
+HNNA.US,D,20241205,000000,13.15,13.15,11.86,11.86,28991,0
+HNNA.US,D,20241206,000000,12.15,12.78,11.86,12.77,26730,0
+HNNA.US,D,20241209,000000,12.71,12.74,11.53,12.66,19315,0
+HNNA.US,D,20241210,000000,12.48,12.7,12.13,12.65,21221,0
+HNNA.US,D,20241211,000000,12.65,12.7,12.21,12.21,13163,0
+HNNA.US,D,20241212,000000,12.7,12.7,12.35,12.63,22132,0
+HNNA.US,D,20241213,000000,12.46,13.6,12.25,13.6,15334,0
+HNNA.US,D,20241216,000000,13.6,13.88,12.87,12.9445,28519,0
+HNNA.US,D,20241217,000000,12.46,12.8332,11.8,11.8473,33823,0
+HNNA.US,D,20241218,000000,11.82,12.38,11.56,11.56,20986,0
+HNNA.US,D,20241219,000000,11.65,12.19,11.35,11.84,23889,0
+HNNA.US,D,20241220,000000,11.5781,11.99,11.3501,11.98,23217,0
+HNNA.US,D,20241223,000000,11.98,12.425,11.92,11.96,17118,0
+HNNA.US,D,20241224,000000,12.16,12.1995,12,12,4698,0
+HNNA.US,D,20241226,000000,12.2,12.2,11.9,11.92,14586,0
+HNNA.US,D,20241227,000000,12.02,12.68,11.61,11.62,10674,0
+HNNA.US,D,20241230,000000,11.85,12.21,11.73,11.96,15341,0
+HNNA.US,D,20241231,000000,11.79,12.87,11.79,12.75,27283,0
+HNNA.US,D,20250102,000000,12.29,13.54,12.29,12.86,44445,0
+HNNA.US,D,20250103,000000,12.37,13.31,12.295,12.88,8743,0
+HNNA.US,D,20250106,000000,12.78,12.9087,12.66,12.66,7702,0
+HNNA.US,D,20250107,000000,12.56,12.7126,12.1,12.12,6049,0
+HNNA.US,D,20250108,000000,12.05,12.395,11.8887,12.395,9759,0
+HNNA.US,D,20250110,000000,12.17,12.235,11.57,11.57,11463,0
+HNNA.US,D,20250113,000000,11.73,12.025,11.7,11.86,16459,0
+HNNA.US,D,20250114,000000,12.1035,12.1035,11.64,11.64,4981,0
+HNNA.US,D,20250115,000000,11.85,12.1132,11.72,11.815,5816,0
+HNNA.US,D,20250116,000000,11.74,12.3499,11.74,12.19,17377,0
+HNNA.US,D,20250117,000000,12.25,12.6,12.25,12.44,13316,0
+HNNA.US,D,20250121,000000,12.5,12.74,12.3999,12.6323,48256,0
+HNNA.US,D,20250122,000000,12.55,12.8681,12.45,12.5,11966,0
+HNNA.US,D,20250123,000000,12.46,12.7299,12.2467,12.63,6234,0
+HNNA.US,D,20250124,000000,12.58,12.7699,11.9797,12.36,5648,0
+HNNA.US,D,20250127,000000,12.16,12.3521,11.91,12.27,9239,0
+HNNA.US,D,20250128,000000,12.06,12.231,11.93,12,4099,0
+HNNA.US,D,20250129,000000,11.97,12.227,11.89,12.07,4396,0
+HNNA.US,D,20250130,000000,11.84,12.24,11.8,12.13,5189,0
+HNNA.US,D,20250131,000000,12.0952,12.3,12.0952,12.3,5463,0
+HNNA.US,D,20250203,000000,12.47,12.47,11.82,11.89,7052,0
+HNNA.US,D,20250204,000000,12.7699,12.7699,12.165,12.495,1405,0
+HNNA.US,D,20250205,000000,12.7399,12.7399,12.245,12.48,4187,0
+HNNA.US,D,20250206,000000,12.32,12.6628,11.9801,12.55,5505,0
+HNNA.US,D,20250207,000000,12.3662,12.43,12.24,12.43,1053,0
+HNNA.US,D,20250210,000000,12.35,12.38,11.9,12.31,4692,0
+HNNA.US,D,20250211,000000,12.22,12.22,12,12.22,1974,0
+HNNA.US,D,20250212,000000,12.09,12.2533,12,12,4952,0
+HNNA.US,D,20250213,000000,11.9718,12.1799,11.9718,12.17,5884,0
+HNNA.US,D,20250214,000000,12.18,13.1201,12.18,12.4,30811,0
+HNNA.US,D,20250218,000000,12.75,12.75,12.24,12.395,14189,0
+HNNA.US,D,20250219,000000,12.59,12.6,12.35,12.35,4168,0
+HNNA.US,D,20250220,000000,12.35,12.4077,12.135,12.135,4299,0
+HNNA.US,D,20250221,000000,11.73,12.25,11.73,12.1,7387,0
+HNNA.US,D,20250224,000000,12.09,12.115,11.3,11.685,38931,0
+HNNA.US,D,20250225,000000,11.45,11.45,10.8,10.92,18847,0
+HNNA.US,D,20250226,000000,11,11.25,10.91,11.25,10428,0
+HNNA.US,D,20250227,000000,11.0708,11.195,11.02,11.195,12226,0
+HNNA.US,D,20250228,000000,11.01,11.15,10.85,11.13,9192,0
+HNNA.US,D,20250303,000000,10.8819,11.1556,10.8601,11.03,5827,0
+HNNA.US,D,20250304,000000,10.9968,11.08,10.65,10.75,16103,0
+HNNA.US,D,20250305,000000,10.82,10.97,10.73,10.97,11231,0
+HNNA.US,D,20250306,000000,10.96,10.99,10.6601,10.99,6281,0
+HNNA.US,D,20250307,000000,10.805,10.805,10.75,10.75,2890,0
+HNNA.US,D,20250310,000000,10.7,10.78,10.4871,10.58,11321,0
+HNNA.US,D,20250311,000000,10.63,10.63,10.06,10.61,19073,0
+HNNA.US,D,20250312,000000,10.7,10.7,10.555,10.59,1472,0
+HNNA.US,D,20250313,000000,10.4122,10.4122,10.13,10.38,9852,0
+HNNA.US,D,20250314,000000,9.98,10.42,9.3765,10.18,12834,0
+HNNA.US,D,20250317,000000,10.31,10.9016,9.67,10.7,22212,0
+HNNA.US,D,20250318,000000,10.59,10.87,10.4107,10.48,13550,0
+HNNA.US,D,20250319,000000,10.42,10.74,10.42,10.46,1382,0
+HNNA.US,D,20250320,000000,10.45,10.5,10.36,10.36,8253,0
+HNNA.US,D,20250321,000000,10.36,10.42,10.35,10.4,15423,0
+HNNA.US,D,20250324,000000,10.555,10.555,10.4055,10.45,11879,0
+HNNA.US,D,20250325,000000,10.56,10.6,10.455,10.55,11936,0
+HNNA.US,D,20250326,000000,10.6999,10.6999,10.41,10.41,7121,0
+HNNA.US,D,20250327,000000,10.4099,10.7,10.4,10.49,13680,0
+HNNA.US,D,20250328,000000,10.5,10.5,10.35,10.35,9932,0
+HNNA.US,D,20250331,000000,10.43,10.43,9.61,9.96,83811,0
+HNNA.US,D,20250401,000000,9.88,10.7261,9.65,10.09,22817,0
+HNNA.US,D,20250402,000000,10.29,10.35,9.91,10.18,6774,0
+HNNA.US,D,20250403,000000,9.91,9.9719,9.8,9.96,11826,0
+HNNA.US,D,20250404,000000,9.7688,10.3845,9.66,9.66,10886,0
+HNNA.US,D,20250407,000000,9.66,9.7705,9.07,9.255,21561,0
+HNNA.US,D,20250408,000000,9.64,9.8207,8.87,8.87,7500,0
+HNNA.US,D,20250409,000000,8.4786,9.83,8.43,9.4,16033,0
+HNNA.US,D,20250410,000000,9.35,10,9.21,9.68,28461,0
+HNNA.US,D,20250411,000000,9.83,10.3967,9.14,9.5,95842,0
+HNNA.US,D,20250414,000000,9.68,9.9,9.3,9.5,51299,0
+HNNA.US,D,20250415,000000,9.51,10.01,9.46,9.55,35538,0
+HNNA.US,D,20250416,000000,9.65,10,9.5485,9.77,25867,0
+HNNA.US,D,20250417,000000,9.9101,10.14,9.4639,10.14,6262,0
+HNNA.US,D,20250421,000000,9.99,9.99,9.73,9.76,9661,0
+HNNA.US,D,20250422,000000,9.8938,10.5,9.7996,10.5,13157,0
+HNNA.US,D,20250423,000000,10.78,10.78,10.2,10.2,4827,0
+HNNA.US,D,20250424,000000,10.165,10.36,10.165,10.36,1272,0
+HNNA.US,D,20250425,000000,10.9863,11,9.89,10.99,8809,0
+HNNA.US,D,20250428,000000,10.7264,10.99,10.65,10.99,5220,0
+HNNA.US,D,20250429,000000,10.64,11,10.64,11,2615,0
+HNNA.US,D,20250430,000000,10.7648,11,10.76,10.78,2518,0
+HNNA.US,D,20250501,000000,10.54,11,10.54,10.69,10810,0
+HNNA.US,D,20250502,000000,10.9999,10.9999,10.5,10.6899,6074,0
+HNNA.US,D,20250505,000000,10.83,10.88,10.5,10.72,4251,0
+HNNA.US,D,20250506,000000,10.83,10.89,10.59,10.59,2421,0
+HNNA.US,D,20250507,000000,10.4855,10.63,10.3,10.63,3124,0
+HNNA.US,D,20250508,000000,10.5296,11.25,10.365,11.25,24577,0
+HNNA.US,D,20250509,000000,10.6,11,10.4386,10.7951,4494,0
+HNNA.US,D,20250512,000000,10.8,10.9844,10.65,10.74,14144,0
+HNNA.US,D,20250513,000000,10.7,11.02,10.21,10.45,26355,0
+HNNA.US,D,20250514,000000,10.43,10.43,10.1,10.1,9438,0
+HNNA.US,D,20250515,000000,10.06,10.4,10.06,10.4,2236,0
+HNNA.US,D,20250516,000000,10.35,11.04,10.075,10.76,32637,0
+HNNA.US,D,20250519,000000,10.58,10.89,10.3222,10.6,9043,0
+HNNA.US,D,20250520,000000,10.73,10.9,10.31,10.54,12887,0
+HNNA.US,D,20250521,000000,10.44,10.9999,10.3745,10.42,7381,0
+HNNA.US,D,20250522,000000,10.4,10.71,10.4,10.545,1817,0
+HNNA.US,D,20250523,000000,10.41,10.58,10.2533,10.58,4785,0
+HNNA.US,D,20250527,000000,10.48,11.1,10.43,10.43,8231,0
+HNNA.US,D,20250528,000000,10.43,10.43,10.43,10.43,436,0
+HNNA.US,D,20250529,000000,10.55,10.77,10.1711,10.77,5680,0
+HNNA.US,D,20250530,000000,10.71,11.01,10.71,10.8,7896,0
+HNNA.US,D,20250602,000000,10.91,11.14,10.75,10.845,12382,0
+HNNA.US,D,20250603,000000,11.2,11.27,10.5888,11.1,2720,0
+HNNA.US,D,20250604,000000,11.22,11.3999,11.2,11.29,8879,0
+HNNA.US,D,20250605,000000,11.25,11.4567,11.01,11.39,17396,0
+HNNA.US,D,20250606,000000,11.49,11.498,10.55,11,5774,0
+HNNA.US,D,20250609,000000,10.8,11.255,10.8,11.2,13334,0
+HNNA.US,D,20250610,000000,11.24,11.25,10.855,11.05,6090,0
+HNNA.US,D,20250611,000000,11.32,11.32,11.02,11.1,6012,0
+HNNA.US,D,20250612,000000,10.9,11.1,10.85,11.1,2806,0
+HNNA.US,D,20250613,000000,11.1633,11.28,10.88,11.1,6081,0
+HNNA.US,D,20250616,000000,11.32,11.3549,10.613,11.05,3654,0
+HNNA.US,D,20250617,000000,11.35,11.43,11.05,11.43,7826,0
+HNNA.US,D,20250618,000000,11.25,11.45,10.8629,11.45,7672,0
+HNNA.US,D,20250620,000000,11.17,11.45,10.975,11.45,7790,0
+HNNA.US,D,20250623,000000,11.3047,11.74,11.06,11.71,15418,0
+HNNA.US,D,20250624,000000,11.46,11.96,11.46,11.96,13405,0
+HNNA.US,D,20250625,000000,11.85,11.96,11.5001,11.94,4928,0
+HNNA.US,D,20250626,000000,11.84,12.1184,11.5,11.95,8644,0
+HNNA.US,D,20250627,000000,11.95,12.52,11.75,12.5,11580,0
+HNNA.US,D,20250630,000000,12.5,12.6,12,12.6,8644,0
+HNNA.US,D,20250701,000000,12.59,12.73,12.52,12.52,3216,0
+HNNA.US,D,20250702,000000,12.6,12.7,12.2456,12.68,4777,0
+HNNA.US,D,20250703,000000,12.68,12.68,12.35,12.35,1712,0
+HNNA.US,D,20250707,000000,12.8922,12.8922,12.59,12.65,4281,0
+HNNA.US,D,20250708,000000,12.54,12.9429,12.41,12.62,7872,0
+HNNA.US,D,20250709,000000,13.09,13.09,12.455,12.8199,7342,0
+HNNA.US,D,20250710,000000,12.8397,12.885,12.292,12.292,9161,0
+HNNA.US,D,20250711,000000,12.29,12.29,12.005,12.27,3496,0
+HNNA.US,D,20250714,000000,12.21,12.4194,12.01,12.2,8411,0
+HNNA.US,D,20250715,000000,12.045,12.1225,12,12.12,2200,0
+HNNA.US,D,20250716,000000,11.6871,12.3,11.5991,12.3,2279,0
+HNNA.US,D,20250717,000000,12.46,12.87,12.1,12.72,6268,0
+HNNA.US,D,20250718,000000,12.9,13.07,12.5369,12.75,9661,0
+HNNA.US,D,20250721,000000,12.87,13,12.82,12.82,13181,0
+HNNA.US,D,20250722,000000,12.8333,13.0603,12.33,12.58,10747,0
+HNNA.US,D,20250723,000000,12.75,13.02,12.6756,12.94,10529,0
+HNNA.US,D,20250724,000000,12.4367,13,12.3007,12.66,8559,0
+HNNA.US,D,20250725,000000,12.6,13,12.6,12.89,15424,0
+HNNA.US,D,20250728,000000,13.1,13.19,12.4001,12.58,7772,0
+HNNA.US,D,20250729,000000,12.75,13.01,12.55,12.7,1616,0
+HNNA.US,D,20250730,000000,12.631,12.9554,12,12.79,3512,0
+HNNA.US,D,20250731,000000,12.79,12.79,12.14,12.72,1662,0
+HNNA.US,D,20250801,000000,12.67,12.67,11.6455,12.4,4019,0
+HNNA.US,D,20250804,000000,12.19,12.79,12.19,12.79,9618,0
+HNNA.US,D,20250805,000000,12.64,12.75,12.0001,12.63,3453,0
+HNNA.US,D,20250806,000000,12.15,12.86,11.9675,12.35,2953,0
+HNNA.US,D,20250807,000000,12,12.5529,10.51,11.8,28829,0
+HNNA.US,D,20250808,000000,12.5,12.5,11.48,11.49,17947,0
+HNNA.US,D,20250811,000000,10.95,11,10.42,10.53,28573,0
+HNNA.US,D,20250812,000000,10.68,11.195,10.5391,10.66,29930,0
+HNNA.US,D,20250813,000000,10.68,10.8286,10.57,10.7,28437,0
+HNNA.US,D,20250814,000000,10.7,10.835,10.56,10.7,8597,0
+HNNA.US,D,20250815,000000,10.7,11.005,10.49,10.67,8809,0
+HNNA.US,D,20250818,000000,10.67,11.205,10.67,10.93,6986,0
+HNNA.US,D,20250819,000000,11.2,11.31,10.9214,11.21,13167,0
+HNNA.US,D,20250820,000000,11.13,11.27,11.06,11.17,7485,0
+HNNA.US,D,20250821,000000,11.175,11.2,11.02,11.02,2402,0
+HNNA.US,D,20250822,000000,11.025,11.47,10.8797,11.18,3685,0
+HNNA.US,D,20250825,000000,11.04,11.3813,11.04,11.16,32133,0
+HNNA.US,D,20250826,000000,11.31,11.74,11.0078,11.36,5606,0
+HNNA.US,D,20250827,000000,11.32,11.485,10.89,11.45,3127,0
+HNNA.US,D,20250828,000000,11.5464,11.7,11.5464,11.59,3614,0
+HNNA.US,D,20250829,000000,11.7,12.2436,11.6827,11.6827,2957,0
+HNNA.US,D,20250902,000000,11.55,11.9099,11.55,11.75,4945,0
+HNNA.US,D,20250903,000000,11.98,12.6451,11.86,12.27,7570,0
+HNNA.US,D,20250904,000000,12.41,13,12.05,12.45,30158,0
+HNNA.US,D,20250905,000000,12.1742,12.6753,11.9201,12.16,32535,0
+HNNA.US,D,20250908,000000,12.4,12.4,11.65,12.08,3097,0
+HNNA.US,D,20250909,000000,11.83,12.1,11.51,11.9,5050,0
+HNNA.US,D,20250910,000000,12.03,12.25,11.78,11.78,3911,0
+HNNA.US,D,20250911,000000,11.61,12.12,11.61,11.76,5715,0
+HNNA.US,D,20250912,000000,11.81,11.92,11.555,11.59,3370,0
+HNNA.US,D,20250915,000000,11.6,12.304,11.57,11.7799,7366,0
+HNNA.US,D,20250916,000000,11.36,12,11.36,11.72,4313,0
+HNNA.US,D,20250917,000000,11.7,12.0299,11.54,11.54,6497,0
+HNNA.US,D,20250918,000000,11.65,11.65,11.08,11.08,9361,0
+HNNA.US,D,20250919,000000,11.0801,11.49,11,11.04,24033,0
+HNNA.US,D,20250922,000000,10.89,11.13,10.76,10.9,11246,0
+HNNA.US,D,20250923,000000,10.8699,11.165,10.34,10.555,24703,0
+HNNA.US,D,20250924,000000,10.45,10.93,10.28,10.31,29681,0
+HNNA.US,D,20250925,000000,10.4404,11.02,10.4404,10.84,3256,0
+HNNA.US,D,20250926,000000,10.9846,11.1905,10.442,10.78,5362,0
+HNNA.US,D,20250929,000000,10.73,10.88,10.12,10.47,32116,0
+HNNA.US,D,20250930,000000,10.4121,10.687,10.33,10.4501,3488,0
+HNNA.US,D,20251001,000000,10.48,10.8257,10.35,10.41,2739,0
+HNNA.US,D,20251002,000000,10.8,10.8,10.4,10.4001,1902,0
+HNNA.US,D,20251003,000000,10.42,10.795,9.8321,10.7,12534,0
+HNNA.US,D,20251006,000000,10.6,10.82,10.37,10.6,43317,0
+HNNA.US,D,20251007,000000,10.49,10.68,10.4099,10.5,4869,0
+HNNA.US,D,20251008,000000,10.6372,10.68,10.46,10.54,4409,0
+HNNA.US,D,20251009,000000,10.46,10.6,10.45,10.45,1899,0
+HNNA.US,D,20251010,000000,10.64,10.67,10.35,10.48,5833,0
+HNNA.US,D,20251013,000000,10.46,11.015,10.22,10.22,26350,0
+HNNA.US,D,20251014,000000,9.91,10.09,9.6159,9.8,10486,0
+HNNA.US,D,20251015,000000,10.02,10.02,9.8,10,12902,0
+HNNA.US,D,20251016,000000,10,10.088,9.85,10.05,2546,0
+HNNA.US,D,20251017,000000,9.76,10.0675,9.76,10.0675,461,0
+HNNA.US,D,20251020,000000,10.0097,10.0097,9.84,9.9,6422,0
+HNNA.US,D,20251021,000000,9.78,9.89,8.9,8.97,88547,0
+HNNA.US,D,20251022,000000,9.18,9.5196,9.1,9.4,26738,0
+HNNA.US,D,20251023,000000,9.59,9.59,9.215,9.33,11629,0
+HNNA.US,D,20251024,000000,9.4,9.54,9.3301,9.54,3391,0
+HNNA.US,D,20251027,000000,9.35,9.6,9.13,9.55,9494,0
+HNNA.US,D,20251028,000000,9.84,9.8878,9.53,9.53,8216,0
+HNNA.US,D,20251029,000000,9.65,9.65,9.34,9.34,16683,0
+HNNA.US,D,20251030,000000,9.47,9.84,9.35,9.8,11884,0
+HNNA.US,D,20251031,000000,9.6292,9.81,9.59,9.81,5673,0
+HNNA.US,D,20251103,000000,9.75,9.81,9.64,9.7,8548,0
+HNNA.US,D,20251104,000000,9.419,9.82,9.419,9.63,19022,0
+HNNA.US,D,20251105,000000,9.3401,9.84,9.3401,9.84,2226,0
+HNNA.US,D,20251106,000000,9.93,9.93,9.75,9.8,3649,0
+HNNA.US,D,20251107,000000,9.715,9.9599,9.7026,9.95,3659,0
+HNNA.US,D,20251110,000000,9.83,10.208,9.83,10.12,14044,0
+HNNA.US,D,20251111,000000,10.03,10.17,10.03,10.0854,5735,0
+HNNA.US,D,20251112,000000,9.97,10.08,9.88,9.92,5204,0
+HNNA.US,D,20251113,000000,9.964573,10,9.93,9.986,1688,0
+HNNA.US,D,20251114,000000,10.04,10.205,10.04,10.08,1509,0
+HNNA.US,D,20251117,000000,9.86,10.07,9.86,10,7915,0
+HNNA.US,D,20251118,000000,9.85,10.1799,9.82,10.04,16582,0
+HNNA.US,D,20251119,000000,9.9551,10.0875,9.92,10.05,4041,0
+HNNA.US,D,20251120,000000,10.09,10.1501,9.94,10.13,2746,0
+HNNA.US,D,20251121,000000,9.86,10.08,9.84,10.07,13217,0
+HNNA.US,D,20251124,000000,10.01,10.0446,9.92,9.97,4785,0
+HNNA.US,D,20251125,000000,10.1,10.1,9.9864,10.1,2912,0
+HNNA.US,D,20251126,000000,10.1,10.39,9.9218,10.38,18184,0
+HNNA.US,D,20251128,000000,10.295,10.3014,10.115,10.115,841,0
+HNNA.US,D,20251201,000000,10.02,10.2972,9.8701,10.145,4931,0
+HNNA.US,D,20251202,000000,10.31,10.31,9.84,10.16,3547,0
+HNNA.US,D,20251203,000000,10.34,10.34,10.17,10.33,3198,0
+HNNA.US,D,20251204,000000,9.81,10.378,9.33,10.378,55142,0
+HNNA.US,D,20251205,000000,10.38,10.42,10,10,8351,0
+HNNA.US,D,20251208,000000,9.84,10.2,9.84,10.074929,5361,0
+HNNA.US,D,20251209,000000,10,10.1,9.9026,10.07,5068,0
+HNNA.US,D,20251210,000000,10.08,10.3,9.91,10.03,7260,0
+HNNA.US,D,20251211,000000,9.9,10.17,9.8701,10.13,47177,0
+HNNA.US,D,20251212,000000,10.2,10.2,9.95,9.95,17755,0
+HNNA.US,D,20251215,000000,9.96,10.08,9.35,9.36,35024,0
+HNNA.US,D,20251216,000000,9.46,9.6464,9.3642,9.4,9152,0
+HNNA.US,D,20251217,000000,9.5357,9.7499,9.5,9.5,6650,0
+HNNA.US,D,20251218,000000,9.5,9.8,9.37,9.5,17368,0
+HNNA.US,D,20251219,000000,9.68,9.68,9.2,9.2,19774,0
+HNNA.US,D,20251222,000000,9.3889,9.4748,9.343,9.43,7121,0
+HNNA.US,D,20251223,000000,9.59,9.59,9.35,9.45,5685,0
+HNNA.US,D,20251224,000000,9.55,9.72,9.208,9.34,47120,0
+HNNA.US,D,20251226,000000,9.36,9.79,9.26,9.46,100343,0
+HNNA.US,D,20251229,000000,9.4,9.8399,9.35,9.405,33998,0
+HNNA.US,D,20251230,000000,9.35,9.73,9.35,9.37,23849,0
+HNNA.US,D,20251231,000000,9.37,9.7,9.3,9.6,41038,0
+HNNA.US,D,20260102,000000,9.6,9.685,9.45,9.64,2762,0
+HNNA.US,D,20260105,000000,9.77,10.0495,9.4172,9.6,75463,0
+HNNA.US,D,20260106,000000,9.725,9.77,9.6,9.645,30085,0
+HNNA.US,D,20260107,000000,9.69,9.795,9.6301,9.78,15317,0
+HNNA.US,D,20260108,000000,9.81,9.95,9.7,9.95,3158,0
+HNNA.US,D,20260109,000000,10.09,10.09,9.6,9.915,51978,0
+HNNA.US,D,20260112,000000,9.8,9.92,9.69,9.7001,7713,0
+HNNA.US,D,20260113,000000,9.615,9.85,9.61,9.71,11201,0
+HNNA.US,D,20260114,000000,9.81,10.285,9.75,10.285,28917,0
+HNNA.US,D,20260115,000000,10.28,10.4799,10.2501,10.36,14598,0
+HNNA.US,D,20260116,000000,10.3,10.36,10.22,10.22,4842,0
+HNNA.US,D,20260120,000000,10.21,10.3,10.01,10.15,21211,0
+HNNA.US,D,20260121,000000,10.32,10.48,10.3,10.34,8231,0
+HNNA.US,D,20260122,000000,10.35,10.54,10.35,10.54,10650,0
+HNNA.US,D,20260123,000000,10.498,10.76,10.498,10.55,6241,0
+HNNA.US,D,20260126,000000,10.69,10.865,10.5808,10.75,8942,0
+HNNA.US,D,20260127,000000,10.87,10.87,10.44,10.56,3412,0
+HNNA.US,D,20260128,000000,10.79,10.83,10.34,10.38,28454,0
+HNNA.US,D,20260129,000000,10.32,10.4,10.208,10.35,33285,0
+HNNA.US,D,20260130,000000,10.19,10.3399,9.9,10.24,28957,0
+HNNA.US,D,20260202,000000,10.2124,10.24,9.67,10.125,56737,0
+HNNA.US,D,20260203,000000,10.08,10.13,9.75,10,34797,0
+HNNA.US,D,20260204,000000,10.04,10.2,9.9304,10.15,21412,0
+HNNA.US,D,20260205,000000,10.0125,10.2,9.7,9.7,30980,0
+HNNA.US,D,20260206,000000,9.91,10.029,9.82,9.88,5980,0
+HNNA.US,D,20260209,000000,9.8,10.2492,9.6,10.06,24878,0
+HNNA.US,D,20260210,000000,10.34,10.34,10.11,10.11,2475,0
+HNNA.US,D,20260211,000000,10.1361,10.17,9.92,9.97,8596,0
+HNNA.US,D,20260212,000000,10.09,10.2676,9.72,10.04,30723,0
+HNNA.US,D,20260213,000000,10.04,10.2304,10,10.06,10936,0
+HNNA.US,D,20260217,000000,10.09,10.23,9.93,10.08,9733,0
+HNNA.US,D,20260218,000000,10.07,10.14,9.88,10.05,10814,0
diff --git a/daily/us/nasdaq stocks/1/hpk.us.txt b/daily/us/nasdaq stocks/1/hpk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d7e7806993512bcc60e69584572aa3d4198254d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hpk.us.txt	
@@ -0,0 +1,1867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPK.US,D,20180530,000000,9.51172,9.5217,9.51172,9.51172,857906.26891216,0
+HPK.US,D,20180531,000000,9.49176,9.50174,9.48178,9.48178,505480.45286678,0
+HPK.US,D,20180601,000000,9.48178,9.50174,9.48178,9.50174,1691753.3498456,0
+HPK.US,D,20180604,000000,9.48178,9.54066,9.48178,9.5217,5687.0997908802,0
+HPK.US,D,20180605,000000,9.51172,9.5217,9.48678,9.51172,1583340.6926514,0
+HPK.US,D,20180606,000000,9.51172,9.51172,9.48178,9.50174,13800.361448495,0
+HPK.US,D,20180607,000000,9.48178,9.48178,9.45204,9.46162,1101149.7902939,0
+HPK.US,D,20180608,000000,9.4779,9.49176,9.46162,9.49176,54539.036461511,0
+HPK.US,D,20180612,000000,9.51172,9.51172,9.4716,9.50174,876308.42106369,0
+HPK.US,D,20180613,000000,9.4716,9.50174,9.46162,9.46162,2654244.1312469,0
+HPK.US,D,20180614,000000,9.48178,9.49176,9.4716,9.49176,299794.83914368,0
+HPK.US,D,20180615,000000,9.48178,9.48178,9.4716,9.4716,4028.5711293988,0
+HPK.US,D,20180618,000000,9.4716,9.4716,9.4716,9.4716,2234.7546314824,0
+HPK.US,D,20180620,000000,9.49176,9.49176,9.45204,9.4716,621770.87066997,0
+HPK.US,D,20180621,000000,9.4716,9.4716,9.46162,9.4716,21074.838520213,0
+HPK.US,D,20180622,000000,9.45204,9.4716,9.45204,9.4716,1038587.6840657,0
+HPK.US,D,20180625,000000,9.4716,9.48178,9.4716,9.48178,1231.6203776197,0
+HPK.US,D,20180626,000000,9.48178,9.48178,9.48178,9.48178,2459.2322267524,0
+HPK.US,D,20180628,000000,9.4716,9.49176,9.46162,9.48178,193681.07303676,0
+HPK.US,D,20180629,000000,9.4716,9.49176,9.44207,9.49176,173178.45195806,0
+HPK.US,D,20180702,000000,9.48178,9.48178,9.48178,9.48178,355.75690321806,0
+HPK.US,D,20180706,000000,9.46162,9.48178,9.46162,9.48178,101669.31014699,0
+HPK.US,D,20180709,000000,9.46162,9.48178,9.46162,9.48178,26608.612096467,0
+HPK.US,D,20180711,000000,9.44207,9.4716,9.44207,9.4716,2944.2641736751,0
+HPK.US,D,20180712,000000,9.48178,9.48178,9.4716,9.4716,32604.368580844,0
+HPK.US,D,20180716,000000,9.4716,9.4716,9.45204,9.45204,127056.32318705,0
+HPK.US,D,20180717,000000,9.46162,9.46162,9.46162,9.46162,43252.022374342,0
+HPK.US,D,20180718,000000,9.4716,9.48178,9.4716,9.48178,25554.369104396,0
+HPK.US,D,20180723,000000,9.50174,9.50174,9.50174,9.50174,130.27717582633,0
+HPK.US,D,20180724,000000,9.50174,9.50174,9.50174,9.50174,4875.37277227,0
+HPK.US,D,20180726,000000,9.49176,9.50174,9.49176,9.50174,88868.074423871,0
+HPK.US,D,20180727,000000,9.50174,9.50174,9.50174,9.50174,102274.59794852,0
+HPK.US,D,20180730,000000,9.49176,9.49176,9.49176,9.49176,25390.01943643,0
+HPK.US,D,20180801,000000,9.49176,9.51172,9.49176,9.51172,417312.868796,0
+HPK.US,D,20180814,000000,9.51871,9.51871,9.51871,9.51871,1015.1598393236,0
+HPK.US,D,20180815,000000,9.5217,9.5217,9.5217,9.5217,50782.043137104,0
+HPK.US,D,20180817,000000,9.5207,9.5207,9.5207,9.5207,812.72915073195,0
+HPK.US,D,20180820,000000,9.5207,9.5217,9.5207,9.5217,810.72488648847,0
+HPK.US,D,20180821,000000,9.5217,9.55063,9.5217,9.55063,3858.2086687029,0
+HPK.US,D,20180822,000000,9.55063,9.55063,9.55063,9.55063,6499.8289416122,0
+HPK.US,D,20180823,000000,9.60053,9.60053,9.55063,9.59055,261424.20233433,0
+HPK.US,D,20180824,000000,9.59055,9.61949,9.54066,9.55063,362211.63621419,0
+HPK.US,D,20180827,000000,9.56061,9.56061,9.53068,9.55063,73578.544642468,0
+HPK.US,D,20180828,000000,9.53068,9.55063,9.50274,9.55063,166462.16247816,0
+HPK.US,D,20180829,000000,9.55063,9.55063,9.51172,9.55063,12593.794373919,0
+HPK.US,D,20180830,000000,9.55063,9.58057,9.55063,9.55063,6906.694583039,0
+HPK.US,D,20180831,000000,9.55063,9.59055,9.55063,9.55063,6906.694583039,0
+HPK.US,D,20180904,000000,9.55063,9.56061,9.55063,9.56061,6509.8502628296,0
+HPK.US,D,20180905,000000,9.55063,9.55063,9.5217,9.55063,59777.181061851,0
+HPK.US,D,20180906,000000,9.57059,9.58057,9.55063,9.55063,12743.112060058,0
+HPK.US,D,20180907,000000,9.55063,9.57059,9.50174,9.56061,2071416.1148277,0
+HPK.US,D,20180911,000000,9.56061,9.56061,9.56061,9.56061,8161.3639994587,0
+HPK.US,D,20180912,000000,9.55163,9.57059,9.55163,9.57059,644.37095427947,0
+HPK.US,D,20180913,000000,9.55063,9.55063,9.55063,9.55063,101.21534429584,0
+HPK.US,D,20180914,000000,9.5217,9.5217,9.5217,9.5217,76172.062573534,0
+HPK.US,D,20180917,000000,9.51671,9.51671,9.51172,9.51172,8763.6454046251,0
+HPK.US,D,20180918,000000,9.51172,9.5217,9.50174,9.51172,38432.769000889,0
+HPK.US,D,20180919,000000,9.51172,9.51172,9.50174,9.50174,31484.987000859,0
+HPK.US,D,20180920,000000,9.55063,9.55063,9.55063,9.55063,101.21534429584,0
+HPK.US,D,20180921,000000,9.55063,9.55063,9.55063,9.55063,1312.7930794807,0
+HPK.US,D,20180924,000000,9.55063,9.57059,9.55063,9.57059,7151.2148207438,0
+HPK.US,D,20180925,000000,9.55063,9.57059,9.50174,9.55063,274402.815443,0
+HPK.US,D,20180926,000000,9.54066,9.55063,9.54066,9.54066,1094244.0978429,0
+HPK.US,D,20180927,000000,9.54066,9.54066,9.54066,9.54066,40727.651559676,0
+HPK.US,D,20180928,000000,9.54066,9.55563,9.54066,9.55563,129137.75160392,0
+HPK.US,D,20181001,000000,9.57059,9.57059,9.57059,9.57059,139.296364922,0
+HPK.US,D,20181002,000000,9.54066,9.55063,9.54066,9.54066,51899.420452845,0
+HPK.US,D,20181003,000000,9.54066,9.54066,9.53068,9.53068,973185.53540452,0
+HPK.US,D,20181004,000000,9.53068,9.54565,9.53068,9.53068,149914.95688397,0
+HPK.US,D,20181005,000000,9.53068,9.54066,9.53068,9.53068,40727.651559676,0
+HPK.US,D,20181009,000000,9.54066,9.54066,9.53068,9.53068,4062.643621538,0
+HPK.US,D,20181010,000000,9.5217,9.53068,9.5217,9.53068,12186.928732492,0
+HPK.US,D,20181011,000000,9.53068,9.54066,9.53068,9.53567,15616.22485309,0
+HPK.US,D,20181015,000000,9.53068,9.54565,9.53068,9.54066,312916.75714575,0
+HPK.US,D,20181016,000000,9.53068,9.55063,9.53068,9.54066,190128.51466519,0
+HPK.US,D,20181018,000000,9.53068,9.53068,9.53068,9.53068,98922.466001298,0
+HPK.US,D,20181019,000000,9.53068,9.53068,9.53068,9.53068,3047.4837822144,0
+HPK.US,D,20181025,000000,9.53068,9.55063,9.53068,9.55063,250252.43344116,0
+HPK.US,D,20181026,000000,9.55063,9.55063,9.55063,9.55063,1159.4668648543,0
+HPK.US,D,20181029,000000,9.60053,9.60053,9.56061,9.56061,1098918.0420588,0
+HPK.US,D,20181030,000000,9.56061,9.56061,9.56061,9.56061,10157.611185967,0
+HPK.US,D,20181031,000000,9.56061,9.59055,9.56061,9.59055,232846.40061864,0
+HPK.US,D,20181101,000000,9.59055,9.59055,9.58955,9.58955,1219.5947921588,0
+HPK.US,D,20181102,000000,9.60053,9.64842,9.59055,9.61949,6659.167948969,0
+HPK.US,D,20181105,000000,9.63944,9.64842,9.62947,9.62947,2700.746068092,0
+HPK.US,D,20181106,000000,9.63944,9.63944,9.63944,9.63944,3086.5669349623,0
+HPK.US,D,20181107,000000,9.61949,9.61949,9.59055,9.59055,26100.531110744,0
+HPK.US,D,20181108,000000,9.58057,9.59055,9.56061,9.56061,160909.34839159,0
+HPK.US,D,20181109,000000,9.58057,9.60951,9.58057,9.60951,101941.8900841,0
+HPK.US,D,20181112,000000,9.60053,9.64842,9.60053,9.61949,78997.073024722,0
+HPK.US,D,20181113,000000,9.61949,9.64842,9.60053,9.60053,6076.9291862375,0
+HPK.US,D,20181114,000000,9.64842,9.64842,9.60053,9.63944,1936.1192592036,0
+HPK.US,D,20181115,000000,9.62947,9.64842,9.62947,9.62947,2558.4433068048,0
+HPK.US,D,20181116,000000,9.61949,9.62947,9.61949,9.62947,130993.70029338,0
+HPK.US,D,20181119,000000,9.63944,9.64842,9.59055,9.63944,2424.1576024915,0
+HPK.US,D,20181120,000000,9.60951,9.63944,9.60951,9.60951,1136.4178260543,0
+HPK.US,D,20181121,000000,9.64842,9.64842,9.64842,9.64842,5870.4899691588,0
+HPK.US,D,20181123,000000,9.64842,9.69832,9.64842,9.69832,589.25368758371,0
+HPK.US,D,20181126,000000,9.64842,9.69832,9.64842,9.68834,4031.5775257641,0
+HPK.US,D,20181127,000000,9.67836,9.68834,9.64044,9.68834,2053.3687174473,0
+HPK.US,D,20181128,000000,9.68834,9.68834,9.68834,9.68834,558.18759180974,0
+HPK.US,D,20181129,000000,9.67836,9.67836,9.6584,9.6584,153022.56859349,0
+HPK.US,D,20181130,000000,9.67836,9.67836,9.62947,9.64842,605510.2748626,0
+HPK.US,D,20181203,000000,9.66838,9.72826,9.66838,9.7083,10388.101573967,0
+HPK.US,D,20181204,000000,9.72826,9.72826,9.7083,9.7083,3589.6372600763,0
+HPK.US,D,20181206,000000,9.7083,9.7083,9.61949,9.62947,143258.79533136,0
+HPK.US,D,20181207,000000,9.6584,9.6584,9.6584,9.6584,194.41363161775,0
+HPK.US,D,20181210,000000,9.62947,9.6584,9.60951,9.6584,27163.793291911,0
+HPK.US,D,20181211,000000,9.61949,9.66838,9.61949,9.66838,745225.53101148,0
+HPK.US,D,20181212,000000,9.68834,9.68834,9.68834,9.68834,222.4733310265,0
+HPK.US,D,20181214,000000,9.64842,9.69832,9.63944,9.68834,153293.14426636,0
+HPK.US,D,20181217,000000,9.67836,9.68834,9.61949,9.68834,67946.562118283,0
+HPK.US,D,20181218,000000,9.62947,9.69832,9.62947,9.64842,376594.23642542,0
+HPK.US,D,20181220,000000,9.6644,9.69832,9.60951,9.68834,413153.01835865,0
+HPK.US,D,20181221,000000,9.68834,9.68834,9.68834,9.68834,48639.484660821,0
+HPK.US,D,20181224,000000,9.69832,9.69832,9.69832,9.69832,200.4264243482,0
+HPK.US,D,20181226,000000,9.68834,9.71828,9.68834,9.7083,37299.3575712,0
+HPK.US,D,20181227,000000,9.69832,9.7083,9.60053,9.6584,6048.8694868287,0
+HPK.US,D,20181228,000000,9.67736,9.7083,9.62947,9.69832,94342.722204941,0
+HPK.US,D,20181231,000000,9.71828,9.71828,9.68834,9.68834,484.02981480091,0
+HPK.US,D,20190104,000000,9.69832,9.69832,9.69832,9.69832,3901.3003499377,0
+HPK.US,D,20190107,000000,9.69832,9.71828,9.69832,9.7083,310479.57182567,0
+HPK.US,D,20190108,000000,9.7083,9.73823,9.7083,9.73823,2188979.2404255,0
+HPK.US,D,20190109,000000,9.74821,9.74821,9.72826,9.72826,1159492.9202896,0
+HPK.US,D,20190110,000000,9.71828,9.76717,9.71828,9.76717,376864.81209829,0
+HPK.US,D,20190111,000000,9.75719,9.75719,9.74821,9.74821,1689.5947572553,0
+HPK.US,D,20190114,000000,9.74821,9.74821,9.74821,9.74821,561.19398817496,0
+HPK.US,D,20190115,000000,9.74821,9.75719,9.71828,9.75719,406518.90371272,0
+HPK.US,D,20190116,000000,9.74821,9.75719,9.74821,9.74821,378160.5689317,0
+HPK.US,D,20190117,000000,9.74821,9.78713,9.74821,9.76717,627938.99387928,0
+HPK.US,D,20190122,000000,9.77715,9.77715,9.74821,9.75719,2648.6351977615,0
+HPK.US,D,20190123,000000,9.74821,9.74821,9.74821,9.74821,393.83792384421,0
+HPK.US,D,20190124,000000,9.74821,9.74821,9.74821,9.74821,414.88269840078,0
+HPK.US,D,20190125,000000,9.74821,9.78713,9.74821,9.78713,12812.259176459,0
+HPK.US,D,20190128,000000,9.75719,9.82705,9.75719,9.82705,21561.874731379,0
+HPK.US,D,20190130,000000,9.79711,9.80709,9.75719,9.79711,45755.348414451,0
+HPK.US,D,20190131,000000,9.79711,9.82705,9.79212,9.82705,34115.583820429,0
+HPK.US,D,20190201,000000,9.82705,9.82705,9.76717,9.76717,4853.3258655917,0
+HPK.US,D,20190205,000000,9.78713,9.82705,9.78713,9.79711,148673.31518513,0
+HPK.US,D,20190206,000000,9.80709,9.82705,9.77715,9.81707,155861.60889438,0
+HPK.US,D,20190207,000000,9.83702,9.83702,9.78713,9.78713,1366.9082140547,0
+HPK.US,D,20190211,000000,9.81707,9.81707,9.81707,9.81707,339.7227892702,0
+HPK.US,D,20190212,000000,9.82705,9.82705,9.79711,9.81707,885121.17094229,0
+HPK.US,D,20190213,000000,9.80709,9.81707,9.80709,9.81707,305174.28437318,0
+HPK.US,D,20190214,000000,9.80709,9.82705,9.80709,9.80709,58359.164109587,0
+HPK.US,D,20190215,000000,9.80709,9.82705,9.80709,9.80709,1680.5755681597,0
+HPK.US,D,20190219,000000,9.82705,9.82705,9.80709,9.80709,405.86350930511,0
+HPK.US,D,20190220,000000,9.82206,9.82206,9.79711,9.79711,8749.6155549207,0
+HPK.US,D,20190221,000000,9.846,9.846,9.80709,9.83702,35011.489937265,0
+HPK.US,D,20190222,000000,9.846,9.86496,9.82705,9.82705,9184.5408957563,0
+HPK.US,D,20190225,000000,9.81707,9.82705,9.81707,9.81707,1734.6907027337,0
+HPK.US,D,20190226,000000,9.81707,9.81707,9.81707,9.81707,40286.71342611,0
+HPK.US,D,20190227,000000,9.79711,9.81707,9.79711,9.81707,73362.084104172,0
+HPK.US,D,20190228,000000,9.79711,9.79711,9.79711,9.79711,276.58846560052,0
+HPK.US,D,20190301,000000,9.80709,9.80709,9.80709,9.80709,277.59059772226,0
+HPK.US,D,20190304,000000,9.83702,9.83702,9.83702,9.83702,101786.55960523,0
+HPK.US,D,20190305,000000,9.846,9.846,9.80709,9.80709,232665.0147046,0
+HPK.US,D,20190306,000000,9.846,9.846,9.81707,9.81707,51868.354357071,0
+HPK.US,D,20190307,000000,9.83702,9.83702,9.81707,9.82705,153321.20396576,0
+HPK.US,D,20190308,000000,9.846,9.846,9.82705,9.83702,56724.686619028,0
+HPK.US,D,20190311,000000,9.83702,9.846,9.83702,9.846,54195.305143754,0
+HPK.US,D,20190312,000000,9.846,9.85598,9.846,9.846,177937.57740421,0
+HPK.US,D,20190313,000000,9.86496,9.86496,9.86496,9.86496,307.65456137449,0
+HPK.US,D,20190314,000000,9.86496,9.86496,9.80709,9.83702,52454.60164829,0
+HPK.US,D,20190315,000000,9.83702,9.85598,9.83702,9.85598,429259.28581928,0
+HPK.US,D,20190318,000000,9.88492,9.88492,9.87494,9.87494,76400.548697291,0
+HPK.US,D,20190319,000000,9.88492,9.88492,9.846,9.86496,244907.06070379,0
+HPK.US,D,20190320,000000,9.87494,9.87494,9.87494,9.87494,153507.60054041,0
+HPK.US,D,20190321,000000,9.87494,9.88492,9.85598,9.87494,438518.98662416,0
+HPK.US,D,20190322,000000,9.85598,9.8949,9.85598,9.8949,41900.146142113,0
+HPK.US,D,20190325,000000,9.88492,9.88492,9.87494,9.88492,356663.83278824,0
+HPK.US,D,20190326,000000,9.8949,9.8949,9.86596,9.8949,9328.847921287,0
+HPK.US,D,20190327,000000,9.92484,9.92484,9.92484,9.92484,116.24732612196,0
+HPK.US,D,20190328,000000,9.92484,9.92484,9.8949,9.8949,669.42425732299,0
+HPK.US,D,20190401,000000,9.8949,9.8949,9.8949,9.8949,626.33257608813,0
+HPK.US,D,20190402,000000,9.8949,9.92484,9.87494,9.91486,1645.5009438987,0
+HPK.US,D,20190405,000000,9.92484,9.92484,9.92484,9.92484,436.92960507908,0
+HPK.US,D,20190408,000000,9.91486,9.91486,9.91486,9.91486,1424.029744994,0
+HPK.US,D,20190409,000000,9.90488,9.90488,9.90488,9.90488,1148.4434115152,0
+HPK.US,D,20190411,000000,9.86496,9.90488,9.86496,9.90488,14700.276093819,0
+HPK.US,D,20190415,000000,9.87494,9.87494,9.87494,9.87494,386.82299899203,0
+HPK.US,D,20190417,000000,9.92484,9.92484,9.88492,9.88492,9418.037680122,0
+HPK.US,D,20190418,000000,9.88492,9.88492,9.87494,9.87494,1538.2728068724,0
+HPK.US,D,20190422,000000,9.88492,9.88492,9.88492,9.88492,1710.6395318119,0
+HPK.US,D,20190423,000000,9.88492,9.91486,9.88492,9.90488,408082.22982264,0
+HPK.US,D,20190424,000000,9.92484,9.94479,9.8949,9.94479,842039.51102864,0
+HPK.US,D,20190425,000000,9.92484,9.94479,9.8949,9.94479,865546.52420832,0
+HPK.US,D,20190426,000000,9.95477,9.95477,9.95477,9.95477,7373.6881517703,0
+HPK.US,D,20190430,000000,9.91486,9.94479,9.91486,9.94479,48779.783157865,0
+HPK.US,D,20190501,000000,9.94479,9.94479,9.8949,9.93481,57085.454182855,0
+HPK.US,D,20190502,000000,9.93481,9.93481,9.93481,9.93481,166.35393220901,0
+HPK.US,D,20190503,000000,9.90488,9.94479,9.8949,9.91486,22275.392802059,0
+HPK.US,D,20190506,000000,9.94479,9.94479,9.90488,9.94479,13699.1461042,0
+HPK.US,D,20190507,000000,9.92484,9.94479,9.92484,9.94479,122103.78624141,0
+HPK.US,D,20190508,000000,9.93481,9.93481,9.93481,9.93481,101614.1928803,0
+HPK.US,D,20190509,000000,9.91486,9.94479,9.8949,9.94479,36872.449287339,0
+HPK.US,D,20190510,000000,9.94479,9.94479,9.94479,9.94479,10360.041874559,0
+HPK.US,D,20190513,000000,9.8949,9.94479,9.8949,9.94479,65784.963131688,0
+HPK.US,D,20190514,000000,9.94479,9.94479,9.90488,9.92484,230728.89544541,0
+HPK.US,D,20190515,000000,9.92484,9.95477,9.92484,9.93481,295704.13582273,0
+HPK.US,D,20190517,000000,9.94479,9.94479,9.94479,9.94479,50808.098572269,0
+HPK.US,D,20190521,000000,9.94479,9.94479,9.94479,9.94479,873653.7730732,0
+HPK.US,D,20190522,000000,9.94479,9.94479,9.93481,9.94479,53524.878754309,0
+HPK.US,D,20190523,000000,9.93481,9.94479,9.93481,9.94479,602.28140516634,0
+HPK.US,D,20190524,000000,9.92484,9.93481,9.92484,9.92484,15254.455157141,0
+HPK.US,D,20190528,000000,9.94479,9.94679,9.94479,9.94679,4200.9378543383,0
+HPK.US,D,20190529,000000,9.94479,9.95477,9.93481,9.93481,17939.167111286,0
+HPK.US,D,20190530,000000,9.92484,9.92484,9.92484,9.92484,515.09591057488,0
+HPK.US,D,20190603,000000,9.94479,9.98371,9.94479,9.94479,240974.69425808,0
+HPK.US,D,20190605,000000,9.97373,9.97373,9.96077,9.96077,894.90398471472,0
+HPK.US,D,20190606,000000,9.94479,9.94479,9.94479,9.94479,947.01485504525,0
+HPK.US,D,20190607,000000,9.96475,9.96475,9.96475,9.96475,25390.01943643,0
+HPK.US,D,20190610,000000,9.97373,9.99373,9.96475,9.97074,612911.02058165,0
+HPK.US,D,20190611,000000,9.97373,9.98371,9.96475,9.98371,161603.82595195,0
+HPK.US,D,20190612,000000,9.98371,9.99373,9.95477,9.95477,102902.93478885,0
+HPK.US,D,20190613,000000,9.97373,9.98371,9.97373,9.98371,199654.78261446,0
+HPK.US,D,20190614,000000,9.99373,9.99373,9.99373,9.99373,76894.599833309,0
+HPK.US,D,20190617,000000,9.99373,9.99373,9.98371,9.98371,5702.1317727063,0
+HPK.US,D,20190618,000000,9.99373,10.0037,9.98371,10.0037,9324.8393928,0
+HPK.US,D,20190620,000000,9.99373,9.99373,9.99373,9.99373,5434.5624962015,0
+HPK.US,D,20190624,000000,10.0037,10.0436,9.99373,9.99373,13430.574695573,0
+HPK.US,D,20190625,000000,9.99373,10.0126,9.99373,9.99373,8356.7797631982,0
+HPK.US,D,20190627,000000,9.99373,10.0136,9.98371,9.99373,279983.68922898,0
+HPK.US,D,20190628,000000,10.0336,10.0336,9.98371,9.98371,420213.03915631,0
+HPK.US,D,20190701,000000,9.99373,10.0136,9.99373,10.0136,15105.137471003,0
+HPK.US,D,20190703,000000,9.99373,10.0136,9.9887,10.0037,1211377.3087606,0
+HPK.US,D,20190705,000000,10.0037,10.0136,9.99373,10.0037,115312.33685237,0
+HPK.US,D,20190708,000000,10.0037,10.0436,10.0037,10.0136,718579.84002651,0
+HPK.US,D,20190709,000000,10.0037,10.0336,10.0037,10.0136,60404.515770061,0
+HPK.US,D,20190710,000000,10.0086,10.0086,10.0086,10.0086,418.89122688774,0
+HPK.US,D,20190711,000000,10.0136,10.0136,10.0037,10.0037,764875.33765458,0
+HPK.US,D,20190712,000000,10.0136,10.0136,10.0037,10.0037,142277.70798418,0
+HPK.US,D,20190715,000000,10.0037,10.0436,10.0037,10.0436,304905.71296455,0
+HPK.US,D,20190716,000000,10.0436,10.0436,10.0136,10.0136,1529.2536177768,0
+HPK.US,D,20190717,000000,10.0536,10.0536,10.0136,10.0206,1917.0787488905,0
+HPK.US,D,20190719,000000,10.0136,10.0136,10.0136,10.0136,38919.805212055,0
+HPK.US,D,20190724,000000,10.0136,10.0136,10.0136,10.0136,29671.127860508,0
+HPK.US,D,20190725,000000,10.0236,10.0236,10.0136,10.0136,7484.9248172836,0
+HPK.US,D,20190729,000000,10.0136,10.0136,10.0136,10.0136,67047.649605082,0
+HPK.US,D,20190731,000000,10.0136,10.0436,10.0136,10.0136,2680.7034256572,0
+HPK.US,D,20190801,000000,10.0186,10.0186,10.0186,10.0186,2852.0680184749,0
+HPK.US,D,20190802,000000,10.0306,10.0436,10.0136,10.0136,25228.67616483,0
+HPK.US,D,20190805,000000,10.0136,10.0136,10.0136,10.0136,10183.666621132,0
+HPK.US,D,20190806,000000,10.0336,10.0436,10.0236,10.0336,588475.03092512,0
+HPK.US,D,20190807,000000,10.0236,10.0236,10.0236,10.0236,172780.60550574,0
+HPK.US,D,20190808,000000,10.0136,10.0336,10.0136,10.0236,150170.50057501,0
+HPK.US,D,20190809,000000,10.0136,10.0236,10.0136,10.0236,546.16200634885,0
+HPK.US,D,20190812,000000,10.0236,10.0336,10.0236,10.0336,68611.977847119,0
+HPK.US,D,20190814,000000,10.0236,10.0636,10.0236,10.0636,23120.190180687,0
+HPK.US,D,20190815,000000,10.0636,10.0636,10.0336,10.0536,77342.552891728,0
+HPK.US,D,20190816,000000,10.0336,10.0536,10.0336,10.0536,2844.050961501,0
+HPK.US,D,20190819,000000,10.0536,10.0536,10.0536,10.0536,127767.8369935,0
+HPK.US,D,20190820,000000,10.0436,10.0536,10.0336,10.0536,82915.409620729,0
+HPK.US,D,20190822,000000,10.0436,10.0536,10.0436,10.0536,252.53729467873,0
+HPK.US,D,20190823,000000,10.0436,10.0536,10.0436,10.0436,154169.00774076,0
+HPK.US,D,20190826,000000,10.0536,10.0636,10.0536,10.0636,1137.419958176,0
+HPK.US,D,20190827,000000,10.0825,10.0825,10.0685,10.0825,3142.6863337798,0
+HPK.US,D,20190828,000000,10.0825,10.0825,10.0825,10.0825,125.26651521763,0
+HPK.US,D,20190829,000000,10.0825,10.0825,10.0825,10.0825,167.35606433075,0
+HPK.US,D,20190830,000000,10.0636,10.0735,10.0336,10.0636,480858.06663559,0
+HPK.US,D,20190903,000000,10.0925,10.0925,10.0825,10.0825,19244.945265914,0
+HPK.US,D,20190905,000000,10.0636,10.0825,10.0536,10.0636,134543.25226858,0
+HPK.US,D,20190909,000000,10.0536,10.0536,10.0536,10.0536,10188.67728174,0
+HPK.US,D,20190911,000000,10.0735,10.1025,10.0636,10.0965,1879604.0181981,0
+HPK.US,D,20190912,000000,10.1025,10.1025,10.0825,10.1025,1547.2919959681,0
+HPK.US,D,20190913,000000,10.0925,10.1025,10.0925,10.1025,16252.578750396,0
+HPK.US,D,20190916,000000,10.0735,10.0735,10.0735,10.0735,239.5095770961,0
+HPK.US,D,20190917,000000,10.0735,10.0825,10.0735,10.0735,778871.11486682,0
+HPK.US,D,20190918,000000,10.0735,10.0925,10.0735,10.0925,5597.9100320453,0
+HPK.US,D,20190919,000000,10.0825,10.0925,10.0785,10.0825,265615.11886745,0
+HPK.US,D,20190920,000000,10.0825,10.0925,10.0735,10.0825,1332258.4938134,0
+HPK.US,D,20190923,000000,10.0825,10.0825,10.0825,10.0825,308283.90034694,0
+HPK.US,D,20190924,000000,10.0825,10.1124,10.0825,10.0925,1707379.5960199,0
+HPK.US,D,20190925,000000,10.0925,10.0925,10.0895,10.0895,13166.011815434,0
+HPK.US,D,20190926,000000,10.1124,10.1124,10.0735,10.0925,10057.397973793,0
+HPK.US,D,20190927,000000,10.0925,10.0925,10.0925,10.0925,26533.452187336,0
+HPK.US,D,20190930,000000,10.0925,10.0925,10.0825,10.0925,536900.30127972,0
+HPK.US,D,20191001,000000,10.0925,10.0925,10.0825,10.0925,717314.14715675,0
+HPK.US,D,20191002,000000,10.0825,10.0925,10.0825,10.0925,610.29846214027,0
+HPK.US,D,20191003,000000,10.0825,10.0925,10.0735,10.0735,141844.78690759,0
+HPK.US,D,20191004,000000,10.0735,10.0825,10.0735,10.0825,333377.28867533,0
+HPK.US,D,20191007,000000,10.0735,10.0925,10.0735,10.0925,12077.696331222,0
+HPK.US,D,20191008,000000,10.1025,10.1025,10.0825,10.0925,13784.327334548,0
+HPK.US,D,20191009,000000,10.1124,10.1124,10.0825,10.0925,12231.022545849,0
+HPK.US,D,20191010,000000,10.1025,10.1025,10.0735,10.0735,20244.07099129,0
+HPK.US,D,20191011,000000,10.1025,10.1025,10.0825,10.0925,138488.64643187,0
+HPK.US,D,20191014,000000,10.0925,10.0925,10.0825,10.0825,11309.060993847,0
+HPK.US,D,20191015,000000,10.0825,10.1224,10.0825,10.1224,606703.81421959,0
+HPK.US,D,20191016,000000,10.1124,10.1324,10.1025,10.1124,436230.1168581,0
+HPK.US,D,20191017,000000,10.1623,10.2402,10.1424,10.1623,6709.274555056,0
+HPK.US,D,20191018,000000,10.1124,10.1623,10.1025,10.1623,226671.26248448,0
+HPK.US,D,20191021,000000,10.1025,10.1623,10.1025,10.1025,329.70146805279,0
+HPK.US,D,20191022,000000,10.1025,10.1025,10.1025,10.1025,365367.35026555,0
+HPK.US,D,20191023,000000,10.1025,10.1124,10.1025,10.1025,150926.10819481,0
+HPK.US,D,20191024,000000,10.1025,10.1124,10.0925,10.1025,110442.97687283,0
+HPK.US,D,20191025,000000,10.1124,10.1324,10.1124,10.1324,11059.530095534,0
+HPK.US,D,20191028,000000,10.1084,10.1224,10.1025,10.1224,11819.146243814,0
+HPK.US,D,20191029,000000,10.1124,10.1424,10.1124,10.1284,782.66518707972,0
+HPK.US,D,20191030,000000,10.0925,10.1424,10.0925,10.1025,18923.260854836,0
+HPK.US,D,20191031,000000,10.1074,10.1424,10.1074,10.1224,623.3261797229,0
+HPK.US,D,20191101,000000,10.1174,10.1424,10.1174,10.1424,10541.427788594,0
+HPK.US,D,20191104,000000,10.1035,10.1424,10.1035,10.1224,764.62680888839,0
+HPK.US,D,20191105,000000,10.1025,10.1424,10.1025,10.1224,4574.7331357477,0
+HPK.US,D,20191107,000000,10.1324,10.1424,10.1025,10.1424,3756.993324407,0
+HPK.US,D,20191108,000000,10.1094,10.1424,10.1094,10.1424,4301.1510665124,0
+HPK.US,D,20191111,000000,10.1025,10.1424,10.1025,10.1424,57995.390149395,0
+HPK.US,D,20191113,000000,10.1424,10.1424,10.1424,10.1424,116080.97218975,0
+HPK.US,D,20191114,000000,10.1623,10.1623,10.1623,10.1623,101.21534429584,0
+HPK.US,D,20191115,000000,10.1424,10.1623,10.1424,10.1623,17357.930480676,0
+HPK.US,D,20191118,000000,10.1713,10.1713,10.1713,10.1713,515.09591057488,0
+HPK.US,D,20191119,000000,10.1623,10.1723,10.1623,10.1723,19078.591333706,0
+HPK.US,D,20191121,000000,10.1623,10.1623,10.1623,10.1623,263.56074801788,0
+HPK.US,D,20191122,000000,10.1224,10.1813,10.1224,10.1813,449.95732266171,0
+HPK.US,D,20191125,000000,10.1623,10.1623,10.1623,10.1623,63254.579524292,0
+HPK.US,D,20191126,000000,10.1424,10.1723,10.1224,10.1623,52474.644290725,0
+HPK.US,D,20191127,000000,10.1623,10.2003,10.1623,10.1723,4529677.2755542,0
+HPK.US,D,20191129,000000,10.1623,10.1913,10.1623,10.1723,2722.7929747703,0
+HPK.US,D,20191202,000000,10.1813,10.1813,10.1623,10.1623,882360.29694689,0
+HPK.US,D,20191203,000000,10.1623,10.1813,10.1424,10.1524,409056.30224497,0
+HPK.US,D,20191204,000000,10.1813,10.1813,10.1524,10.1524,783895.80532522,0
+HPK.US,D,20191205,000000,10.1424,10.1813,10.1424,10.1813,589586.39544813,0
+HPK.US,D,20191206,000000,10.1813,10.1813,10.1733,10.1733,5068.784271766,0
+HPK.US,D,20191209,000000,10.1913,10.1913,10.1623,10.1913,1374.9252710287,0
+HPK.US,D,20191210,000000,10.1524,10.1913,10.1524,10.1913,21553.857674406,0
+HPK.US,D,20191211,000000,10.1723,10.1723,10.1723,10.1723,254241.92141781,0
+HPK.US,D,20191212,000000,10.1723,10.4307,10.1723,10.3519,52534.772218029,0
+HPK.US,D,20191213,000000,10.1913,10.1913,10.1623,10.1723,17249.700211528,0
+HPK.US,D,20191216,000000,10.1813,10.1813,10.1723,10.1723,199648.76982173,0
+HPK.US,D,20191217,000000,10.1723,10.1813,10.1723,10.1723,1054069.6232145,0
+HPK.US,D,20191218,000000,10.1723,10.1813,10.1723,10.1813,152702.88844665,0
+HPK.US,D,20191219,000000,10.1723,10.1913,10.1723,10.1913,2874.1149251532,0
+HPK.US,D,20191220,000000,10.2402,10.2402,10.1813,10.1813,29892.599059413,0
+HPK.US,D,20191223,000000,10.1813,10.1813,10.1813,10.1813,1770.7674591164,0
+HPK.US,D,20191224,000000,10.1913,10.1913,10.1623,10.1623,10959.316883359,0
+HPK.US,D,20191226,000000,10.1623,10.2402,10.1623,10.2402,2354.0083539696,0
+HPK.US,D,20191227,000000,10.1903,10.2003,10.1893,10.1893,1611.4284517595,0
+HPK.US,D,20191230,000000,10.1913,10.1913,10.1913,10.1913,327.69720380931,0
+HPK.US,D,20191231,000000,10.1913,10.2202,10.1913,10.2102,3842.174554755,0
+HPK.US,D,20200102,000000,10.2202,10.2202,10.1813,10.1953,91870.462260607,0
+HPK.US,D,20200103,000000,10.1813,10.2202,10.1813,10.1913,11087.589794943,0
+HPK.US,D,20200106,000000,10.1723,10.1913,10.1723,10.1913,102916.96463856,0
+HPK.US,D,20200107,000000,10.2202,10.2202,10.1813,10.2102,10563.474695272,0
+HPK.US,D,20200108,000000,10.1723,10.2052,10.1723,10.2003,5158.9761627227,0
+HPK.US,D,20200109,000000,10.2302,10.2302,10.2003,10.2302,331260.78563422,0
+HPK.US,D,20200110,000000,10.2402,10.2402,10.2102,10.2402,157647.40833532,0
+HPK.US,D,20200113,000000,10.2302,10.2302,10.2232,10.2252,626.33257608813,0
+HPK.US,D,20200114,000000,10.2302,10.2501,10.2003,10.2003,6901.6839224303,0
+HPK.US,D,20200115,000000,10.2402,10.2501,10.2302,10.2501,993.11293264534,0
+HPK.US,D,20200116,000000,10.2501,10.2501,10.2202,10.2252,1062748.0873888,0
+HPK.US,D,20200117,000000,10.2402,10.2402,10.2202,10.2202,65323.982355687,0
+HPK.US,D,20200121,000000,10.1813,10.2701,10.1813,10.2402,56923.108779132,0
+HPK.US,D,20200122,000000,10.1913,10.2701,10.1913,10.2701,7253.4322971614,0
+HPK.US,D,20200123,000000,10.2402,10.2701,10.2402,10.2402,2171.6203078128,0
+HPK.US,D,20200124,000000,10.2302,10.2701,10.2302,10.2701,156995.02032406,0
+HPK.US,D,20200127,000000,10.2901,10.2901,10.2701,10.2801,934405.02655738,0
+HPK.US,D,20200128,000000,10.2901,10.2901,10.2601,10.2601,26570.531075841,0
+HPK.US,D,20200129,000000,10.2701,10.2901,10.2551,10.2701,178974.78415021,0
+HPK.US,D,20200130,000000,10.2701,10.317,10.2202,10.2601,517472.96796765,0
+HPK.US,D,20200131,000000,10.2302,10.308,10.2302,10.2601,69096.007661921,0
+HPK.US,D,20200203,000000,10.2302,10.308,10.2302,10.2601,21272.258548196,0
+HPK.US,D,20200204,000000,10.2302,10.2701,10.2202,10.2601,40456.073754684,0
+HPK.US,D,20200205,000000,10.327,10.327,10.2202,10.2501,126473.0822922,0
+HPK.US,D,20200206,000000,10.2901,10.2901,10.2601,10.2701,31229.443309815,0
+HPK.US,D,20200207,000000,10.2901,10.2901,10.2901,10.2901,249.53089831351,0
+HPK.US,D,20200210,000000,10.2601,10.317,10.2601,10.317,11304.050333239,0
+HPK.US,D,20200211,000000,10.2871,10.3001,10.2501,10.2701,20604.838555117,0
+HPK.US,D,20200212,000000,10.2501,10.3001,10.2501,10.2701,22731.362917452,0
+HPK.US,D,20200213,000000,10.2601,10.2601,10.2601,10.2601,143.30489340896,0
+HPK.US,D,20200214,000000,10.2901,10.327,10.2701,10.2701,2690.7247468746,0
+HPK.US,D,20200219,000000,10.327,10.327,10.2801,10.2801,260.55435165266,0
+HPK.US,D,20200220,000000,10.327,10.327,10.2701,10.327,435.92747295734,0
+HPK.US,D,20200221,000000,10.2811,10.327,10.2501,10.327,2252.7930096738,0
+HPK.US,D,20200224,000000,10.2901,10.3369,10.2402,10.2901,131365.49131054,0
+HPK.US,D,20200225,000000,10.2901,10.3669,10.2701,10.3369,327267.28912909,0
+HPK.US,D,20200226,000000,10.2701,10.3369,10.2701,10.2801,304256.33134966,0
+HPK.US,D,20200227,000000,10.327,10.327,10.2701,10.308,333333.19486198,0
+HPK.US,D,20200228,000000,10.2901,10.3369,10.2701,10.3001,252037.23074998,0
+HPK.US,D,20200302,000000,10.2801,10.308,10.2801,10.2801,204721.56262198,0
+HPK.US,D,20200303,000000,10.2901,10.327,10.2801,10.2801,340215.8382741,0
+HPK.US,D,20200304,000000,10.3001,10.327,10.3001,10.308,272766.33368819,0
+HPK.US,D,20200305,000000,10.327,10.327,10.308,10.308,308992.40775701,0
+HPK.US,D,20200306,000000,10.327,10.327,10.2851,10.327,341751.10468461,0
+HPK.US,D,20200309,000000,10.2901,10.3369,10.2402,10.3369,3481796.8203236,0
+HPK.US,D,20200310,000000,10.2901,10.7521,10.2601,10.2601,852461.68509474,0
+HPK.US,D,20200311,000000,10.308,10.3369,10.2901,10.3369,19851.235199568,0
+HPK.US,D,20200312,000000,10.2901,10.327,10.2003,10.317,16880.915590727,0
+HPK.US,D,20200313,000000,10.308,10.317,10.1813,10.2402,2650376.903389,0
+HPK.US,D,20200316,000000,10.3001,10.3001,10.1424,10.3001,93290.483477113,0
+HPK.US,D,20200317,000000,10.2402,10.3001,10.1424,10.2402,2427582.8900836,0
+HPK.US,D,20200318,000000,10.2402,10.2402,10.0236,10.2402,1421.0233486287,0
+HPK.US,D,20200319,000000,10.0436,10.2402,10.0436,10.0925,1147828.1023925,0
+HPK.US,D,20200320,000000,10.0536,10.1813,9.90987,10.1424,1397336.9537993,0
+HPK.US,D,20200323,000000,10.1424,10.2402,10.0336,10.1623,1398515.4611744,0
+HPK.US,D,20200324,000000,10.1913,10.2102,10.1124,10.1424,1217233.76888,0
+HPK.US,D,20200325,000000,10.1424,10.1913,10.1424,10.1913,564793.64675626,0
+HPK.US,D,20200326,000000,10.3369,11.2051,10.1913,10.2102,102134.29945148,0
+HPK.US,D,20200330,000000,10.2402,10.2901,10.2302,10.2302,161899.45492787,0
+HPK.US,D,20200331,000000,10.2302,10.2901,10.2302,10.2302,26609.614228589,0
+HPK.US,D,20200401,000000,10.2901,10.3001,10.2821,10.2821,3772.0253062331,0
+HPK.US,D,20200402,000000,10.2821,10.2821,10.2821,10.2821,570081.89796268,0
+HPK.US,D,20200403,000000,10.2701,10.3001,10.2601,10.3001,93026.922729096,0
+HPK.US,D,20200406,000000,10.2801,10.308,10.2801,10.308,1482.1534080549,0
+HPK.US,D,20200407,000000,10.3369,10.3369,10.327,10.327,464.98930448783,0
+HPK.US,D,20200408,000000,10.3001,10.308,10.3001,10.3001,1779.786648212,0
+HPK.US,D,20200409,000000,10.308,10.308,10.308,10.308,72704.68543231,0
+HPK.US,D,20200413,000000,10.308,10.317,10.308,10.317,221673.62959335,0
+HPK.US,D,20200414,000000,10.315,10.317,10.315,10.317,356.7590353398,0
+HPK.US,D,20200415,000000,10.3001,10.317,10.3001,10.317,665.41572883603,0
+HPK.US,D,20200416,000000,10.317,10.317,10.308,10.308,18439.231040034,0
+HPK.US,D,20200417,000000,10.317,10.317,10.317,10.317,28926.543694054,0
+HPK.US,D,20200420,000000,10.308,10.317,10.308,10.317,785.67158344495,0
+HPK.US,D,20200421,000000,10.2601,10.317,10.2601,10.317,24099.273263628,0
+HPK.US,D,20200422,000000,10.308,10.317,10.308,10.317,748.59269494053,0
+HPK.US,D,20200423,000000,10.317,10.317,10.317,10.317,312.66522198319,0
+HPK.US,D,20200424,000000,10.2951,10.4257,10.2951,10.3369,234030.92078654,0
+HPK.US,D,20200427,000000,10.308,10.3369,10.308,10.327,106574.74688291,0
+HPK.US,D,20200428,000000,10.317,10.327,10.317,10.317,241536.89037838,0
+HPK.US,D,20200429,000000,10.319,10.3369,10.317,10.3369,1253740.4399429,0
+HPK.US,D,20200430,000000,10.3001,10.5245,10.3001,10.317,684678.71248014,0
+HPK.US,D,20200501,000000,10.327,10.3369,10.308,10.317,648772.31855815,0
+HPK.US,D,20200504,000000,10.326,10.3369,10.317,10.3369,10424.17833035,0
+HPK.US,D,20200505,000000,10.327,10.3369,10.317,10.3369,334638.97301661,0
+HPK.US,D,20200506,000000,10.327,10.3369,10.317,10.3369,204515.12340491,0
+HPK.US,D,20200507,000000,10.317,10.317,10.317,10.317,410.87416991381,0
+HPK.US,D,20200508,000000,10.317,10.3369,10.317,10.317,1933.1128628384,0
+HPK.US,D,20200511,000000,10.3369,10.3369,10.3369,10.3369,71361.828389177,0
+HPK.US,D,20200512,000000,10.2801,10.4457,10.2801,10.3969,6891.6626012129,0
+HPK.US,D,20200513,000000,10.4068,10.5745,10.2701,10.2901,4136.8013985469,0
+HPK.US,D,20200514,000000,10.4757,10.5006,10.2701,10.2701,359563.00101643,0
+HPK.US,D,20200518,000000,10.308,10.308,10.308,10.308,363.77396019198,0
+HPK.US,D,20200519,000000,10.2811,10.2811,10.2701,10.2701,2821.0019227009,0
+HPK.US,D,20200520,000000,10.791,10.791,10.4757,10.4757,736.56710947964,0
+HPK.US,D,20200521,000000,10.308,10.308,10.308,10.308,714.52020280134,0
+HPK.US,D,20200526,000000,10.2701,10.2701,10.2701,10.2701,420.89549113122,0
+HPK.US,D,20200527,000000,10.3519,10.4357,10.3519,10.4357,1388.955120733,0
+HPK.US,D,20200528,000000,10.4357,10.9297,10.4108,10.6433,1801.8335548903,0
+HPK.US,D,20200529,000000,10.6333,11.5892,10.6333,10.7321,912.94236290606,0
+HPK.US,D,20200601,000000,10.4257,10.4257,10.308,10.308,379.80807413984,0
+HPK.US,D,20200602,000000,10.308,10.5545,10.3001,10.3569,531.13002452273,0
+HPK.US,D,20200603,000000,11.0085,11.0085,10.2901,10.2901,596.2686124359,0
+HPK.US,D,20200604,000000,10.2801,10.2801,10.2801,10.2801,391.83365960073,0
+HPK.US,D,20200608,000000,10.2801,10.3819,10.2701,10.2701,4233.006082234,0
+HPK.US,D,20200611,000000,10.3369,10.3469,10.2901,10.2901,26909.251732989,0
+HPK.US,D,20200612,000000,10.327,10.327,10.327,10.327,702.49461734044,0
+HPK.US,D,20200615,000000,10.4557,10.4957,10.4357,10.4357,4109.7438312599,0
+HPK.US,D,20200616,000000,10.3869,10.781,10.327,10.5845,9351.8969600871,0
+HPK.US,D,20200617,000000,10.4857,10.4857,10.4857,10.4857,299.63750440056,0
+HPK.US,D,20200618,000000,11.1363,11.1363,10.7611,10.8009,1959.1682980037,0
+HPK.US,D,20200619,000000,10.781,10.781,10.5445,10.5445,557.185459688,0
+HPK.US,D,20200622,000000,10.3469,10.5845,10.3469,10.4657,1628.4646978291,0
+HPK.US,D,20200623,000000,10.4657,10.4657,10.3669,10.4637,697.48395673174,0
+HPK.US,D,20200625,000000,10.3419,10.4208,10.3419,10.4068,5467.6328562189,0
+HPK.US,D,20200626,000000,10.4357,10.4357,10.4357,10.4357,1018.1662356889,0
+HPK.US,D,20200629,000000,10.3469,10.3469,10.3469,10.3469,556.18332756626,0
+HPK.US,D,20200701,000000,10.4068,10.4068,10.3369,10.3969,9055.2658520517,0
+HPK.US,D,20200702,000000,10.6333,10.8309,10.4257,10.4357,162358.43143963,0
+HPK.US,D,20200706,000000,10.4068,10.4068,10.3869,10.4068,1812.8570082295,0
+HPK.US,D,20200707,000000,10.5345,10.5345,10.4557,10.4557,50690.849114026,0
+HPK.US,D,20200708,000000,10.5345,10.5345,10.2901,10.4357,53135.049358951,0
+HPK.US,D,20200709,000000,10.4108,10.4757,10.4108,10.4357,1963.1768264906,0
+HPK.US,D,20200710,000000,10.4068,10.4857,10.3549,10.4158,25754.795528744,0
+HPK.US,D,20200713,000000,10.4357,10.4857,10.4357,10.4607,2754.861202666,0
+HPK.US,D,20200714,000000,10.4857,10.4857,10.4857,10.4857,5709.1466975585,0
+HPK.US,D,20200715,000000,10.4857,10.4957,10.4857,10.4857,3030.4475361448,0
+HPK.US,D,20200716,000000,10.4857,10.4857,10.4757,10.4757,925.97008048869,0
+HPK.US,D,20200717,000000,10.4857,10.4957,10.4857,10.4957,1691.5990214988,0
+HPK.US,D,20200720,000000,10.4857,10.5545,10.4857,10.5345,20766.181826717,0
+HPK.US,D,20200721,000000,10.5345,10.5345,10.5026,10.5155,1223.6033206458,0
+HPK.US,D,20200722,000000,10.4857,10.4857,10.4457,10.4557,14461.768648844,0
+HPK.US,D,20200723,000000,10.4627,10.4857,10.4457,10.4457,1006.140650228,0
+HPK.US,D,20200724,000000,10.4857,10.4857,10.4457,10.4757,905.92743805387,0
+HPK.US,D,20200727,000000,10.5056,10.5645,10.4457,10.5205,3468.3792733456,0
+HPK.US,D,20200728,000000,10.5745,10.5745,10.4307,10.4657,9996.2679143665,0
+HPK.US,D,20200729,000000,10.5645,10.5645,10.4307,10.4657,7312.5580923441,0
+HPK.US,D,20200730,000000,10.5725,10.5725,10.4567,10.4657,11071.555680995,0
+HPK.US,D,20200731,000000,10.5155,10.5845,10.4138,10.4857,14926.757953332,0
+HPK.US,D,20200803,000000,10.5845,10.5845,10.4857,10.5056,17028.229012623,0
+HPK.US,D,20200804,000000,10.5845,10.5845,10.5056,10.5345,25236.693221804,0
+HPK.US,D,20200805,000000,10.5545,10.5545,10.5056,10.5235,21840.467461224,0
+HPK.US,D,20200806,000000,10.5345,10.5345,10.4557,10.4657,38086.031286767,0
+HPK.US,D,20200807,000000,10.5645,10.5645,10.4597,10.4757,19123.687279184,0
+HPK.US,D,20200810,000000,10.5645,10.5645,10.4507,10.4557,176310.1148385,0
+HPK.US,D,20200811,000000,10.5745,10.5745,10.3369,10.4657,49590.508044354,0
+HPK.US,D,20200812,000000,10.4857,10.4857,10.3869,10.4557,239947.5088333,0
+HPK.US,D,20200813,000000,10.4457,10.4557,10.3369,10.4457,126188.47676962,0
+HPK.US,D,20200814,000000,10.4457,10.4457,8.37893,10.0037,99827.39130723,0
+HPK.US,D,20200817,000000,9.75719,10.0436,9.55063,9.98371,31672.385707624,0
+HPK.US,D,20200818,000000,9.8949,10.1913,9.8949,10.0536,21806.394969084,0
+HPK.US,D,20200819,000000,10.3969,10.4557,9.97373,10.0825,11904.327474162,0
+HPK.US,D,20200820,000000,10.0436,10.4557,10.0336,10.2721,88025.281309487,0
+HPK.US,D,20200821,000000,9.85,10.4557,9.85,9.94479,233084.90806362,0
+HPK.US,D,20200824,000000,8.85173,8.85173,6.69533,6.69533,5280.2341494534,0
+HPK.US,D,20200825,000000,7.38456,7.65528,6.64613,7.38456,13507.738868947,0
+HPK.US,D,20200826,000000,7.86693,7.93598,7.63063,7.69808,15843.708844725,0
+HPK.US,D,20200827,000000,7.76764,7.76764,7.57176,7.63562,2133.5392871866,0
+HPK.US,D,20200828,000000,6.9414,7.37468,6.9414,7.37468,1015.1598393236,0
+HPK.US,D,20200831,000000,7.43455,7.43455,7.13838,7.13838,2031.321810769,0
+HPK.US,D,20200901,000000,7.13838,7.61097,6.84311,7.05965,2234.7546314824,0
+HPK.US,D,20200902,000000,7.05965,7.34034,7.05965,7.34034,812.72915073195,0
+HPK.US,D,20200903,000000,7.63063,7.63063,6.89211,6.89211,7719.423733771,0
+HPK.US,D,20200904,000000,6.87255,7.11383,6.79372,7.11383,406.86564142685,0
+HPK.US,D,20200908,000000,7.38944,7.67005,7.13448,7.65039,11675.841350404,0
+HPK.US,D,20200909,000000,7.06883,7.63063,6.89211,6.97104,6023.8161837852,0
+HPK.US,D,20200910,000000,7.32548,7.32548,6.89211,7.1778,5125.9058027052,0
+HPK.US,D,20200911,000000,6.95128,7.13838,6.60671,7.03989,7093.0911576828,0
+HPK.US,D,20200914,000000,7.04488,7.3648,6.49845,6.65591,5096.8439711747,0
+HPK.US,D,20200915,000000,6.64613,7.07921,6.5181,7.04977,2671.6842365615,0
+HPK.US,D,20200916,000000,7.27629,7.28617,6.66569,7.02023,32325.775850999,0
+HPK.US,D,20200917,000000,7.14826,7.39433,6.74462,6.9414,38376.649602072,0
+HPK.US,D,20200918,000000,6.9908,6.9908,6.62647,6.62647,11533.538589117,0
+HPK.US,D,20200921,000000,6.76418,7.44353,6.54764,6.92184,69902.724019922,0
+HPK.US,D,20200922,000000,6.81347,7.02023,6.63635,6.91196,12244.050263432,0
+HPK.US,D,20200925,000000,6.91196,6.91196,6.89211,6.90208,8760.6390082599,0
+HPK.US,D,20200928,000000,6.79372,6.89211,6.59684,6.79372,9208.5920666781,0
+HPK.US,D,20200929,000000,6.64613,7.37468,6.331,6.9414,10039.359595602,0
+HPK.US,D,20201001,000000,6.9414,6.98092,6.74462,6.79372,2835.0317724053,0
+HPK.US,D,20201002,000000,6.92184,6.92184,6.64623,6.78394,2725.7993711355,0
+HPK.US,D,20201005,000000,6.79192,6.92184,6.74462,6.92184,6322.451556064,0
+HPK.US,D,20201006,000000,6.79372,6.92184,6.34078,6.92184,10255.820133898,0
+HPK.US,D,20201007,000000,6.98092,7.07921,6.76876,7.07921,2602.5371201614,0
+HPK.US,D,20201008,000000,6.78394,6.9414,6.49845,6.49845,14776.438135071,0
+HPK.US,D,20201009,000000,6.49845,6.60671,6.49845,6.60671,4238.0167428427,0
+HPK.US,D,20201012,000000,6.44915,6.44915,6.27203,6.43927,3346.1191544932,0
+HPK.US,D,20201013,000000,6.24239,6.59684,6.15378,6.49845,3297.0146805279,0
+HPK.US,D,20201014,000000,6.15388,6.40874,5.91759,5.91759,8496.0761281202,0
+HPK.US,D,20201015,000000,6.20308,6.20308,5.93714,5.93714,1825.8847258121,0
+HPK.US,D,20201016,000000,5.94692,6.144,5.54338,5.54338,11204.839253186,0
+HPK.US,D,20201019,000000,5.52363,5.63199,5.12977,5.16918,2612.5584413788,0
+HPK.US,D,20201020,000000,5.51385,5.51385,4.92301,4.92301,3789.0615523027,0
+HPK.US,D,20201021,000000,5.19392,5.19392,4.46029,4.47995,7163.2404062047,0
+HPK.US,D,20201022,000000,4.45042,4.51927,4.43076,4.43076,2186.6522896389,0
+HPK.US,D,20201023,000000,4.45042,4.6473,4.19436,4.24366,9505.2231747134,0
+HPK.US,D,20201026,000000,4.44064,4.50949,4.43076,4.43076,2337.9742400218,0
+HPK.US,D,20201027,000000,4.66695,4.66695,4.13549,4.13549,3092.5797276927,0
+HPK.US,D,20201028,000000,4.29285,4.29285,4.29285,4.29285,386.82299899203,0
+HPK.US,D,20201029,000000,4.67683,4.89337,4.13539,4.18458,13485.691962268,0
+HPK.US,D,20201030,000000,4.48494,4.48494,4.48494,4.48494,1487.1640686637,0
+HPK.US,D,20201102,000000,4.27319,4.52915,4.19436,4.52915,3037.462460997,0
+HPK.US,D,20201103,000000,4.86403,4.86403,4.18458,4.34215,5051.7480256964,0
+HPK.US,D,20201104,000000,4.50949,4.50949,4.50949,4.50949,973.07029021052,0
+HPK.US,D,20201105,000000,4.39124,4.75067,4.20424,4.75067,3825.1383086854,0
+HPK.US,D,20201106,000000,4.30273,4.6473,4.19396,4.4111,2668.6778401963,0
+HPK.US,D,20201109,000000,4.68681,4.81474,4.67693,4.81474,1806.844215499,0
+HPK.US,D,20201110,000000,4.81474,6.12424,4.81474,5.0214,16546.203462066,0
+HPK.US,D,20201111,000000,5.0214,5.14862,4.92301,4.92311,4977.5902486876,0
+HPK.US,D,20201112,000000,4.98198,5.12977,4.92301,5.12977,2568.4646280222,0
+HPK.US,D,20201113,000000,5.64187,5.66143,5.21838,5.3907,3689.8504722504,0
+HPK.US,D,20201116,000000,5.83865,6.15378,5.83865,5.90771,3947.3984275378,0
+HPK.US,D,20201117,000000,5.45467,5.45467,5.08067,5.28743,3687.8462080069,0
+HPK.US,D,20201118,000000,5.54338,5.54338,5.23314,5.25779,917.95302351476,0
+HPK.US,D,20201119,000000,5.25779,5.26767,5.07079,5.07079,1872.9849355339,0
+HPK.US,D,20201120,000000,4.9722,5.07079,4.4111,4.4111,5605.9270890192,0
+HPK.US,D,20201123,000000,4.76544,4.93289,4.23388,4.84427,6840.5538630041,0
+HPK.US,D,20201124,000000,5.22816,5.67131,4.94276,5.19652,10550.44697769,0
+HPK.US,D,20201125,000000,5.0214,5.31687,4.66695,5.13974,8285.6283825546,0
+HPK.US,D,20201127,000000,5.33652,5.33652,5.04115,5.27755,1181.5137715326,0
+HPK.US,D,20201130,000000,5.37594,5.37594,5.28743,5.28743,980.0852150627,0
+HPK.US,D,20201201,000000,5.37594,5.37594,5.04115,5.37594,2192.6650823693,0
+HPK.US,D,20201202,000000,5.30957,5.30957,5.02408,5.02408,1727.6757778815,0
+HPK.US,D,20201203,000000,5.06091,5.21838,4.65717,4.70647,3319.0615872062,0
+HPK.US,D,20201204,000000,5.16918,5.16918,4.85066,4.92301,3245.9059423191,0
+HPK.US,D,20201207,000000,5.0214,7.25643,5.0214,6.87255,89767.989069194,0
+HPK.US,D,20201208,000000,6.22273,9.80709,6.05529,9.35375,86660.377359675,0
+HPK.US,D,20201209,000000,10.317,11.0764,9.40355,11.0764,117152.25142789,0
+HPK.US,D,20201210,000000,9.96475,15.2614,9.96475,14.6209,200699.00428532,0
+HPK.US,D,20201211,000000,17.4178,17.4178,12.5543,12.9085,186127.00110308,0
+HPK.US,D,20201214,000000,12.5731,14.7695,10.6243,14.6308,185039.68775099,0
+HPK.US,D,20201215,000000,14.6308,14.6308,13.5082,13.588,113102.63552393,0
+HPK.US,D,20201216,000000,13.4902,14.1389,12.8386,13.7946,669685.81380676,0
+HPK.US,D,20201217,000000,13.607,14.1189,12.2589,13.8724,518329.79093173,0
+HPK.US,D,20201218,000000,13.558,14.3265,12.9973,13.7846,596976.11771385,0
+HPK.US,D,20201221,000000,13.5082,15.7344,13.4004,15.3204,276570.42722233,0
+HPK.US,D,20201222,000000,16.6405,19.5932,15.517,19.0025,367484.85543879,0
+HPK.US,D,20201223,000000,18.7071,19.6581,17.5566,18.9636,81307.989697456,0
+HPK.US,D,20201224,000000,18.2151,18.2151,14.1778,14.3763,164631.26709174,0
+HPK.US,D,20201228,000000,14.3265,14.9362,14.3265,14.9172,135755.83213589,0
+HPK.US,D,20201229,000000,14.5629,16.1575,14.0989,15.6456,75495.623391359,0
+HPK.US,D,20201230,000000,14.7795,15.9021,14.7695,15.5269,150127.40889378,0
+HPK.US,D,20201231,000000,14.9611,15.8522,14.4153,15.7245,127316.87753871,0
+HPK.US,D,20210104,000000,15.2614,16.4919,14.4343,16.2463,214669.72819451,0
+HPK.US,D,20210105,000000,16.0298,16.7373,15.8083,16.7373,189133.3974683,0
+HPK.US,D,20210106,000000,16.7373,18.2741,16.1865,18.2151,46026.926219443,0
+HPK.US,D,20210107,000000,18.2151,18.9536,17.1524,18.4617,103646.51682318,0
+HPK.US,D,20210108,000000,17.7422,18.3729,16.6505,17.5156,42426.265506027,0
+HPK.US,D,20210111,000000,16.8611,18.0535,16.8611,17.9697,45037.821815284,0
+HPK.US,D,20210112,000000,17.0736,17.831,16.5118,17.5056,141743.57156329,0
+HPK.US,D,20210113,000000,17.7222,17.8909,16.8471,17.358,138726.15174473,0
+HPK.US,D,20210114,000000,17.5746,17.9697,17.5256,17.7222,143721.78037161,0
+HPK.US,D,20210115,000000,17.7921,17.8809,17.5006,17.7222,5246.1616573142,0
+HPK.US,D,20210119,000000,19.5454,21.4842,18.3139,18.6682,164164.273523,0
+HPK.US,D,20210120,000000,18.4717,18.6971,17.379,18.6971,167912.24765832,0
+HPK.US,D,20210121,000000,18.6971,18.6971,16.0488,17.801,97940.376521991,0
+HPK.US,D,20210122,000000,17.4568,18.0835,16.886,17.7921,78566.156212373,0
+HPK.US,D,20210125,000000,17.4658,17.7222,16.6605,17.7222,40935.092908877,0
+HPK.US,D,20210126,000000,17.4658,17.7222,16.1965,16.1965,41652.619508043,0
+HPK.US,D,20210127,000000,16.1286,16.1286,14.0989,14.6607,22784.475919903,0
+HPK.US,D,20210128,000000,14.5131,14.7685,13.5402,14.5331,18337.013563617,0
+HPK.US,D,20210129,000000,14.3763,14.6807,13.9802,14.6807,6390.5965403424,0
+HPK.US,D,20210201,000000,14.3564,14.6308,14.1189,14.6308,17504.24177045,0
+HPK.US,D,20210202,000000,14.1748,14.6308,13.9512,14.2765,6105.9910177679,0
+HPK.US,D,20210203,000000,14.0989,14.0989,13.6568,14.069,2268.8271236216,0
+HPK.US,D,20210204,000000,13.8335,13.8335,13.568,13.7168,6508.8481307078,0
+HPK.US,D,20210205,000000,13.7646,14.1289,13.598,14.1289,13460.638659225,0
+HPK.US,D,20210208,000000,14.4053,14.7296,14.0261,14.5131,9093.3468726779,0
+HPK.US,D,20210209,000000,14.4741,14.7007,14.1778,14.6209,7044.9888158393,0
+HPK.US,D,20210210,000000,14.5729,14.7296,13.0651,13.4802,21179.060260875,0
+HPK.US,D,20210211,000000,13.4802,13.7457,12.6809,12.7997,8245.543097685,0
+HPK.US,D,20210212,000000,12.6809,13.3116,12.3776,12.4853,10955.308354872,0
+HPK.US,D,20210216,000000,12.8386,13.2916,12.7009,12.9973,8857.8458240687,0
+HPK.US,D,20210217,000000,12.9574,12.9574,12.4365,12.6909,4462.4943381127,0
+HPK.US,D,20210218,000000,12.661,13.1829,12.209,12.7498,12288.144076788,0
+HPK.US,D,20210219,000000,11.9435,12.6909,11.9435,12.5831,1811.8548761077,0
+HPK.US,D,20210222,000000,12.189,12.7897,12.189,12.7399,1661.5350578466,0
+HPK.US,D,20210223,000000,12.5543,12.5543,12.5543,12.5543,5663.0486199584,0
+HPK.US,D,20210224,000000,12.8386,13.8046,12.7209,13.5382,7380.7030766225,0
+HPK.US,D,20210225,000000,13.155,13.3416,12.5443,13.0951,7779.5516610754,0
+HPK.US,D,20210226,000000,13.1639,13.3715,12.1012,12.1012,6898.6775260651,0
+HPK.US,D,20210301,000000,13.115,13.115,12.8197,12.8935,3804.0935341289,0
+HPK.US,D,20210302,000000,12.7837,13.4504,12.7797,12.7997,4843.3045443743,0
+HPK.US,D,20210303,000000,13.0442,13.1929,12.4853,12.4853,6714.2852156647,0
+HPK.US,D,20210304,000000,12.9474,13.2228,11.6382,11.8687,7163.2404062047,0
+HPK.US,D,20210305,000000,11.1562,11.8398,10.6633,10.6633,3469.3814054674,0
+HPK.US,D,20210308,000000,10.8309,11.0475,6.53776,8.15252,578290.36217186,0
+HPK.US,D,20210309,000000,8.12308,8.36905,7.38456,7.39433,257842.58213123,0
+HPK.US,D,20210310,000000,7.43375,7.47327,6.64613,6.90208,331392.06494216,0
+HPK.US,D,20210311,000000,6.9908,6.9908,6.26703,6.5181,320744.41114866,0
+HPK.US,D,20210312,000000,6.84311,8.07378,6.39996,7.08919,665132.12544557,0
+HPK.US,D,20210315,000000,7.38456,7.75876,7.04977,7.33536,301778.0586126,0
+HPK.US,D,20210316,000000,7.02023,7.09407,6.41961,6.53776,351475.79479398,0
+HPK.US,D,20210317,000000,6.43927,6.69533,6.30137,6.66569,486295.63552816,0
+HPK.US,D,20210318,000000,6.92184,6.92184,6.12424,6.43927,678686.96452424,0
+HPK.US,D,20210319,000000,6.35076,6.89211,6.24239,6.61649,691197.58193206,0
+HPK.US,D,20210322,000000,6.40974,6.84241,6.20308,6.48857,714534.23265104,0
+HPK.US,D,20210323,000000,6.55752,6.70031,6.29169,6.47869,502967.10550545,0
+HPK.US,D,20210324,000000,6.47869,6.9908,6.3803,6.61649,158530.28673457,0
+HPK.US,D,20210325,000000,6.32112,6.49845,6.16366,6.37042,99723.169566569,0
+HPK.US,D,20210326,000000,6.39008,6.54754,6.20308,6.39996,73535.452961233,0
+HPK.US,D,20210329,000000,6.31125,6.46891,5.92736,6.07505,234784.52414209,0
+HPK.US,D,20210330,000000,6.05529,6.17394,5.90771,5.9568,119508.2640461,0
+HPK.US,D,20210331,000000,6.02575,6.05529,5.92736,5.9568,64275.752156346,0
+HPK.US,D,20210401,000000,6.04541,6.77406,5.90771,6.74462,517801.66730358,0
+HPK.US,D,20210405,000000,6.55752,6.74462,6.40974,6.54764,192739.06884232,0
+HPK.US,D,20210406,000000,7.04977,8.31986,7.03989,7.76854,810528.46859261,0
+HPK.US,D,20210407,000000,7.67993,7.69968,6.87385,6.9414,150916.08687358,0
+HPK.US,D,20210408,000000,6.9414,7.49282,6.92034,7.26631,120470.31088298,0
+HPK.US,D,20210409,000000,7.39433,7.41409,6.77406,7.08919,123888.58355023,0
+HPK.US,D,20210412,000000,7.13838,7.79807,7.08919,7.78829,172979.02766583,0
+HPK.US,D,20210413,000000,7.6898,7.77842,7.23727,7.5027,74446.391059896,0
+HPK.US,D,20210414,000000,7.46339,8.27066,7.38456,8.02459,112357.04922536,0
+HPK.US,D,20210415,000000,8.12308,8.28653,7.94576,8.10332,93340.5900832,0
+HPK.US,D,20210416,000000,8.03437,8.03437,7.34254,7.57176,64890.059146973,0
+HPK.US,D,20210419,000000,7.45351,7.67005,7.18768,7.23687,66971.48756383,0
+HPK.US,D,20210420,000000,7.24665,7.43375,6.89211,7.38456,43070.636460307,0
+HPK.US,D,20210421,000000,7.25643,7.49282,7.08919,7.49282,39443.920311726,0
+HPK.US,D,20210422,000000,7.67005,7.67005,7.20743,7.47327,28792.257989741,0
+HPK.US,D,20210423,000000,7.38456,8.07378,7.25643,7.87681,59216.989205797,0
+HPK.US,D,20210426,000000,7.9753,8.08346,7.64061,7.98517,28471.575710783,0
+HPK.US,D,20210427,000000,8.00473,8.35918,7.71934,8.35918,82182.851039737,0
+HPK.US,D,20210428,000000,8.36905,9.41283,8.18205,9.41283,108479.80004634,0
+HPK.US,D,20210429,000000,9.44207,10.2402,9.03873,10.1424,128781.99470069,0
+HPK.US,D,20210430,000000,10.2102,10.5545,9.10758,9.45204,58862.234434701,0
+HPK.US,D,20210503,000000,9.45204,10.3769,9.35375,9.82705,66279.014267707,0
+HPK.US,D,20210504,000000,9.82705,9.82705,8.9112,9.40305,42386.180221157,0
+HPK.US,D,20210505,000000,9.42271,9.85,9.08782,9.7083,29970.765364908,0
+HPK.US,D,20210506,000000,9.67836,9.67836,8.93026,8.99921,31138.249286736,0
+HPK.US,D,20210507,000000,9.08782,9.59055,9.08782,9.55063,10972.344600942,0
+HPK.US,D,20210510,000000,9.60053,9.77715,8.87128,8.97965,51423.407695018,0
+HPK.US,D,20210511,000000,8.81221,8.95989,8.27066,8.41845,49627.586932858,0
+HPK.US,D,20210512,000000,8.39879,8.61533,8.1624,8.45767,41131.510804738,0
+HPK.US,D,20210513,000000,8.5366,8.64477,7.94576,8.26089,45507.821780381,0
+HPK.US,D,20210514,000000,8.36905,8.63579,8.06401,8.46754,72350.932793335,0
+HPK.US,D,20210517,000000,8.79255,9.13722,8.61533,8.70394,67520.655966543,0
+HPK.US,D,20210518,000000,8.75324,9.10758,8.26089,8.89104,55752.618460939,0
+HPK.US,D,20210519,000000,8.71372,9.19619,8.71372,8.93026,50841.168932287,0
+HPK.US,D,20210520,000000,8.94024,9.11746,8.81221,8.92048,44244.133174865,0
+HPK.US,D,20210521,000000,8.93026,9.44207,8.89104,9.25536,51018.546317835,0
+HPK.US,D,20210524,000000,8.87128,9.846,8.87128,9.71828,34228.824750186,0
+HPK.US,D,20210525,000000,9.60053,9.81707,9.07804,9.15677,41959.271937296,0
+HPK.US,D,20210526,000000,9.13722,9.74821,8.94024,9.7083,52987.735937056,0
+HPK.US,D,20210527,000000,9.66838,9.846,9.38829,9.67836,30390.658723917,0
+HPK.US,D,20210528,000000,9.846,11.0624,9.46162,10.0436,124196.23811161,0
+HPK.US,D,20210601,000000,10.0436,10.3989,9.85598,9.91486,28295.200457357,0
+HPK.US,D,20210602,000000,10.0136,10.0436,9.75719,9.99373,28878.44135221,0
+HPK.US,D,20210603,000000,9.99373,10.0436,9.74821,9.94479,29268.270747568,0
+HPK.US,D,20210604,000000,10.0037,10.8309,9.69832,10.6333,29973.771761273,0
+HPK.US,D,20210607,000000,10.4068,10.8009,9.64842,9.67836,37414.6027652,0
+HPK.US,D,20210608,000000,9.6584,9.99373,9.05838,9.25536,45801.446492051,0
+HPK.US,D,20210609,000000,9.35375,9.74821,9.17653,9.37341,22417.695563346,0
+HPK.US,D,20210610,000000,9.69832,9.69832,9.35375,9.56061,17351.917687945,0
+HPK.US,D,20210611,000000,9.55063,9.99373,9.55063,9.90488,26033.388258588,0
+HPK.US,D,20210614,000000,9.98371,10.3469,9.64842,9.74821,54107.11751704,0
+HPK.US,D,20210615,000000,9.77715,10.0636,9.43249,10.0636,89044.449677297,0
+HPK.US,D,20210616,000000,9.93481,10.1723,9.37341,9.95477,68447.628179154,0
+HPK.US,D,20210617,000000,9.87494,10.1623,9.41293,9.846,29819.443414525,0
+HPK.US,D,20210618,000000,9.846,10.0566,9.50174,9.50174,20616.864140578,0
+HPK.US,D,20210621,000000,9.73823,9.81707,9.50174,9.68834,17850.979484573,0
+HPK.US,D,20210622,000000,9.62947,9.81707,9.50174,9.5217,17132.450753284,0
+HPK.US,D,20210623,000000,9.54066,9.86896,9.53068,9.55063,21143.985636614,0
+HPK.US,D,20210624,000000,9.66838,10.8309,9.66838,10.2901,119953.21070816,0
+HPK.US,D,20210625,000000,10.308,10.8309,10.2302,10.7331,554055.8010718,0
+HPK.US,D,20210628,000000,10.7331,10.7721,9.72327,10.0925,37756.329818714,0
+HPK.US,D,20210629,000000,10.2302,10.2302,9.69832,9.92484,29542.854948925,0
+HPK.US,D,20210630,000000,10.1913,10.1913,9.90887,10.0735,23154.262672826,0
+HPK.US,D,20210701,000000,10.2402,10.6143,10.1224,10.5745,13235.158931833,0
+HPK.US,D,20210702,000000,10.5745,10.8109,10.4387,10.4857,18464.284343078,0
+HPK.US,D,20210706,000000,10.5845,11.0764,10.4857,10.9397,29660.104407168,0
+HPK.US,D,20210707,000000,10.9397,11.6192,10.9397,11.3129,25843.985287579,0
+HPK.US,D,20210708,000000,11.0764,11.6682,10.2801,10.7611,45383.557397284,0
+HPK.US,D,20210709,000000,10.8997,11.4606,10.3569,10.4957,18206.736387791,0
+HPK.US,D,20210712,000000,10.4257,10.4657,9.91586,10.3369,39137.267882473,0
+HPK.US,D,20210713,000000,10.2102,11.1063,10.2102,11.0185,26271.895703562,0
+HPK.US,D,20210714,000000,11.1273,11.1273,10.3609,10.7591,15806.629956221,0
+HPK.US,D,20210715,000000,10.6803,10.9686,10.331,10.9686,28209.017094888,0
+HPK.US,D,20210716,000000,10.9886,10.9886,9.98471,10.1933,24120.318038184,0
+HPK.US,D,20210719,000000,9.92484,10.3459,9.43808,9.82605,38285.455578994,0
+HPK.US,D,20210720,000000,9.74622,10.9087,9.74622,10.9087,18562.493291009,0
+HPK.US,D,20210721,000000,10.8389,11.236,10.4108,11.0375,13693.133311469,0
+HPK.US,D,20210722,000000,11.4746,11.4746,11.0834,11.4246,12118.783748214,0
+HPK.US,D,20210723,000000,11.4246,11.6742,11.2121,11.6742,12456.502273241,0
+HPK.US,D,20210726,000000,11.5244,11.6642,10.9487,11.2261,10382.088781237,0
+HPK.US,D,20210727,000000,11.2161,11.2161,10.4108,11.2071,22583.047363434,0
+HPK.US,D,20210728,000000,11.1572,11.2261,10.5205,11.0574,15996.03292723,0
+HPK.US,D,20210729,000000,11.2261,11.2261,10.8489,11.2261,13496.715415608,0
+HPK.US,D,20210730,000000,11.2261,11.4246,10.7201,10.8239,14666.20360168,0
+HPK.US,D,20210802,000000,10.8089,11.266,10.8089,11.0774,2365.0318073088,0
+HPK.US,D,20210803,000000,11.4246,11.4246,10.5605,10.5605,23278.527055922,0
+HPK.US,D,20210804,000000,10.7591,11.0275,10.5805,10.6903,7531.0228948836,0
+HPK.US,D,20210805,000000,10.7501,11.1672,10.5905,11.0574,8319.7008746938,0
+HPK.US,D,20210806,000000,11.9216,11.9216,10.6203,10.9287,24349.806294063,0
+HPK.US,D,20210809,000000,10.7101,11.3947,10.6903,11.1273,7535.0314233706,0
+HPK.US,D,20210810,000000,11.3658,11.3658,10.5905,10.7791,6256.3108360291,0
+HPK.US,D,20210811,000000,10.5805,10.8987,10.4307,10.8289,18337.013563617,0
+HPK.US,D,20210812,000000,10.8788,10.9187,10.4009,10.8489,4421.4069211213,0
+HPK.US,D,20210813,000000,10.9287,10.9287,10.3909,10.4707,4829.2746946699,0
+HPK.US,D,20210816,000000,10.4807,10.8788,10.3909,10.4807,9395.9907734437,0
+HPK.US,D,20210817,000000,9.54765,9.54765,8.7227,8.84205,135401.0773648,0
+HPK.US,D,20210818,000000,8.84205,9.09032,8.75264,8.96119,75301.209759741,0
+HPK.US,D,20210819,000000,8.93136,8.93136,8.44459,8.49428,53006.776447369,0
+HPK.US,D,20210820,000000,8.79235,8.79235,8.19633,8.65325,66905.346843795,0
+HPK.US,D,20210823,000000,8.74266,8.81221,8.3056,8.56384,79798.778722115,0
+HPK.US,D,20210824,000000,8.69296,8.82209,8.3056,8.55396,83221.05991786,0
+HPK.US,D,20210825,000000,8.59357,8.59357,7.64979,8.16649,138285.21361116,0
+HPK.US,D,20210826,000000,8.04724,9.14011,7.5505,8.54398,305209.35899744,0
+HPK.US,D,20210827,000000,8.51414,9.50773,8.51414,9.45794,68595.943733172,0
+HPK.US,D,20210830,000000,9.53767,9.79611,9.29898,9.33879,24611.362777838,0
+HPK.US,D,20210831,000000,9.37851,9.62648,9.289,9.60652,15168.271794672,0
+HPK.US,D,20210901,000000,9.68635,9.7063,9.01089,9.30895,22955.840512721,0
+HPK.US,D,20210902,000000,9.26934,9.31394,9.03085,9.20967,11382.216638735,0
+HPK.US,D,20210903,000000,9.2394,9.46762,9.2394,9.4281,14106.011745626,0
+HPK.US,D,20210907,000000,9.49775,9.49775,9.38849,9.46762,14875.649215124,0
+HPK.US,D,20210908,000000,9.40824,9.56761,9.33879,9.48777,41449.186687329,0
+HPK.US,D,20210909,000000,9.51771,9.59255,9.15997,9.44806,25438.121778274,0
+HPK.US,D,20210910,000000,9.43808,9.52769,9.26934,9.27912,30534.965749448,0
+HPK.US,D,20210913,000000,9.289,9.5227,9.19969,9.289,19758.036912245,0
+HPK.US,D,20210914,000000,9.289,9.42321,9.03085,9.06058,13258.207970633,0
+HPK.US,D,20210915,000000,9.20967,9.38849,8.76861,9.34877,36492.641213199,0
+HPK.US,D,20210916,000000,9.39836,9.50573,9.14999,9.18971,16247.568089787,0
+HPK.US,D,20210917,000000,9.21954,9.21954,8.84205,8.85203,34060.466553734,0
+HPK.US,D,20210920,000000,8.79235,9.14011,8.65325,8.8618,18749.891997774,0
+HPK.US,D,20210921,000000,8.90252,9.12026,8.90172,8.90172,3899.2960856942,0
+HPK.US,D,20210922,000000,9.04072,9.12026,8.42493,8.81221,45442.683192467,0
+HPK.US,D,20210923,000000,8.78247,9.21954,8.78247,9.1003,37777.37459327,0
+HPK.US,D,20210924,000000,9.03085,9.19969,8.84205,8.94134,9904.0717591663,0
+HPK.US,D,20210927,000000,9.11028,9.13023,8.94134,8.99113,32303.728944321,0
+HPK.US,D,20210928,000000,9.00091,9.24938,8.89174,9.04072,20568.761798734,0
+HPK.US,D,20210929,000000,9.01249,9.17973,8.89174,8.94134,17140.467810258,0
+HPK.US,D,20210930,000000,9.04072,9.07046,8.89174,8.94134,12333.240022266,0
+HPK.US,D,20211001,000000,9.06058,9.11028,8.89174,8.94134,16274.625657074,0
+HPK.US,D,20211004,000000,9.04072,9.78613,8.94134,9.78613,71906.988263404,0
+HPK.US,D,20211005,000000,9.75619,11.5444,9.75619,10.6803,149094.21067626,0
+HPK.US,D,20211006,000000,10.4407,11.0315,10.322,10.4407,111452.12391943,0
+HPK.US,D,20211007,000000,10.6803,11.3748,10.323,11.0674,48358.887666734,0
+HPK.US,D,20211008,000000,11.2261,11.5644,10.8788,11.3658,44354.367708257,0
+HPK.US,D,20211011,000000,11.4246,12.3397,11.4246,11.6542,211917.8733882,0
+HPK.US,D,20211012,000000,11.6542,11.6542,11.246,11.3848,13801.363580617,0
+HPK.US,D,20211013,000000,11.4546,11.5942,11.3947,11.4446,9558.3361771657,0
+HPK.US,D,20211014,000000,11.4496,12.5841,11.4496,12.5153,47883.877041028,0
+HPK.US,D,20211015,000000,12.5353,13.2018,12.4465,12.9933,59130.805843328,0
+HPK.US,D,20211018,000000,13.123,13.4114,12.5053,12.7039,26234.816815058,0
+HPK.US,D,20211019,000000,12.5153,12.6939,10.7681,10.7681,166640.54199582,0
+HPK.US,D,20211020,000000,10.9027,11.4396,10.5435,11.0125,210169.15283577,0
+HPK.US,D,20211021,000000,10.9726,11.0514,10.6703,10.8529,732702.8880182,0
+HPK.US,D,20211022,000000,10.8529,11.1412,10.8529,11.1013,105965.4505529,0
+HPK.US,D,20211025,000000,11.9276,13.0232,11.8577,12.8935,375110.07875311,0
+HPK.US,D,20211026,000000,13.4014,13.7636,12.7039,12.7937,170649.07048279,0
+HPK.US,D,20211027,000000,12.6241,13.2018,12.5153,12.8436,226283.43735336,0
+HPK.US,D,20211028,000000,13.4414,14.1179,13.1709,13.9882,233282.3280916,0
+HPK.US,D,20211029,000000,13.8884,14.3923,13.5012,14.068,63146.349255144,0
+HPK.US,D,20211101,000000,14.8354,15.6416,14.5859,15.1636,235100.19576044,0
+HPK.US,D,20211102,000000,15.4122,15.6816,14.7017,15.034,153922.48323881,0
+HPK.US,D,20211103,000000,14.994,15.1138,14.7157,14.9152,59931.509408599,0
+HPK.US,D,20211104,000000,14.8354,15.014,13.7008,14.2975,108885.66355564,0
+HPK.US,D,20211105,000000,14.4971,14.6957,13.8884,14.1179,54826.64838045,0
+HPK.US,D,20211108,000000,14.2377,15.1537,14.1379,14.8154,65154.622027113,0
+HPK.US,D,20211109,000000,14.9252,15.1836,14.4971,14.8853,160836.1927467,0
+HPK.US,D,20211110,000000,14.8853,14.8853,13.6708,13.7407,119809.90581475,0
+HPK.US,D,20211111,000000,13.6908,14.1578,13.1719,13.7996,95716.645343849,0
+HPK.US,D,20211112,000000,13.8495,14.0979,13.6958,14.0481,57063.407276176,0
+HPK.US,D,20211115,000000,14.0481,14.0481,13.1619,13.8884,79889.972745193,0
+HPK.US,D,20211116,000000,13.7696,14.4871,13.631,14.1678,37069.869315321,0
+HPK.US,D,20211117,000000,13.6958,14.1279,13.5412,13.7507,40995.220836181,0
+HPK.US,D,20211118,000000,13.7507,14.2646,13.591,13.9383,47305.646806784,0
+HPK.US,D,20211119,000000,13.6608,13.7796,13.4414,13.4812,72929.16302758,0
+HPK.US,D,20211122,000000,13.4812,13.7008,13.4414,13.5112,45698.226883511,0
+HPK.US,D,20211123,000000,13.7696,13.8934,13.5512,13.7407,22509.891718546,0
+HPK.US,D,20211124,000000,13.561,13.9383,13.5412,13.571,21027.738310492,0
+HPK.US,D,20211126,000000,13.4414,14.068,13.0033,14.068,244841.92211589,0
+HPK.US,D,20211129,000000,14.2975,14.5639,13.6658,13.9682,48115.369561151,0
+HPK.US,D,20211130,000000,13.8395,13.8734,13.123,13.5312,68020.719895292,0
+HPK.US,D,20211201,000000,13.9582,14.4472,13.2018,13.3416,20072.706398472,0
+HPK.US,D,20211202,000000,13.4114,14.5669,13.0721,13.7996,28275.157814922,0
+HPK.US,D,20211203,000000,13.9084,13.9084,13.3316,13.591,18470.297135808,0
+HPK.US,D,20211206,000000,13.7108,14.7555,13.5212,14.6857,86272.552228562,0
+HPK.US,D,20211207,000000,14.7855,15.1736,14.6857,14.8354,51856.32877161,0
+HPK.US,D,20211208,000000,14.8154,15.0938,14.6857,14.8753,26902.236808137,0
+HPK.US,D,20211209,000000,14.6557,14.9601,14.4472,14.8952,22502.876793694,0
+HPK.US,D,20211210,000000,14.9741,14.9741,14.1977,14.3973,41169.591825364,0
+HPK.US,D,20211213,000000,14.2975,14.3425,13.4712,14.0181,43435.412552621,0
+HPK.US,D,20211214,000000,13.7606,14.2277,13.621,14.0281,94595.259499621,0
+HPK.US,D,20211215,000000,13.9283,13.9582,13.0532,13.8295,24820.808391282,0
+HPK.US,D,20211216,000000,13.9084,14.3973,13.9084,14.0281,29849.507378177,0
+HPK.US,D,20211217,000000,14.068,14.7455,13.3814,14.5371,81431.251948431,0
+HPK.US,D,20211220,000000,14.1478,14.6757,13.4613,14.6059,47306.648938906,0
+HPK.US,D,20211221,000000,14.8354,14.9352,14.5859,14.7555,51588.759495105,0
+HPK.US,D,20211222,000000,14.7855,14.994,14.5669,14.9152,36323.280884624,0
+HPK.US,D,20211223,000000,14.8653,15.1337,14.8055,14.9741,37778.376725393,0
+HPK.US,D,20211227,000000,15.1138,15.9111,14.7455,15.6816,87901.016926391,0
+HPK.US,D,20211228,000000,15.8861,16.4279,15.517,15.6916,53257.309477804,0
+HPK.US,D,20211229,000000,15.6916,15.8512,15.2734,15.492,37412.598500957,0
+HPK.US,D,20211230,000000,15.956,15.9709,15.1736,15.2036,46889.761976262,0
+HPK.US,D,20211231,000000,15.2734,15.2734,14.2576,14.5769,220403.92819511,0
+HPK.US,D,20220103,000000,14.4971,16.0947,14.4971,15.8811,63824.792701563,0
+HPK.US,D,20220104,000000,15.9211,17.2952,15.9211,16.6575,85273.426503185,0
+HPK.US,D,20220105,000000,17.0157,17.7172,16.7742,17.2053,96363.020562372,0
+HPK.US,D,20220106,000000,17.5726,17.7442,17.1654,17.3051,60772.29825874,0
+HPK.US,D,20220107,000000,17.4328,18.0345,17.0456,17.822,92057.860967372,0
+HPK.US,D,20220110,000000,17.7721,17.802,16.7862,17.4238,52761.254077542,0
+HPK.US,D,20220111,000000,17.6224,17.7322,17.2752,17.6224,41261.787980564,0
+HPK.US,D,20220112,000000,17.812,17.9218,16.9588,17.4528,73488.352751511,0
+HPK.US,D,20220113,000000,17.5426,18.1853,17.4728,17.9417,104787.94530985,0
+HPK.US,D,20220114,000000,17.9417,18.7401,17.9218,18.5883,47053.109512106,0
+HPK.US,D,20220118,000000,18.6682,18.8867,18.0315,18.2301,68233.171905102,0
+HPK.US,D,20220119,000000,18.4197,18.4497,18.0116,18.1603,48982.213846457,0
+HPK.US,D,20220120,000000,18.0615,18.5684,17.9767,18.1213,33080.381338671,0
+HPK.US,D,20220121,000000,17.9417,17.9917,17.1654,17.5825,71850.868864587,0
+HPK.US,D,20220124,000000,17.1454,17.354,15.9709,16.5377,119308.83975388,0
+HPK.US,D,20220125,000000,16.5277,17.5825,16.0797,17.1454,86645.345377849,0
+HPK.US,D,20220126,000000,17.4428,18.1703,17.4428,17.9218,80013.234996167,0
+HPK.US,D,20220127,000000,18.0715,18.4297,17.9517,18.3099,59647.906018146,0
+HPK.US,D,20220128,000000,18.4097,18.4097,17.2552,17.7821,20462.53579383,0
+HPK.US,D,20220131,000000,17.6474,17.9966,17.4578,17.7172,37670.146456244,0
+HPK.US,D,20220201,000000,17.5576,18.0565,17.2043,17.8569,32673.515697244,0
+HPK.US,D,20220202,000000,17.817,17.817,16.8101,17.349,40477.118529241,0
+HPK.US,D,20220203,000000,17.1494,17.6074,16.7643,17.4178,28500.637542314,0
+HPK.US,D,20220204,000000,17.5076,17.9567,17.2592,17.339,43919.442367421,0
+HPK.US,D,20220207,000000,17.3091,17.8669,17.1894,17.827,33704.709650516,0
+HPK.US,D,20220208,000000,17.7472,17.7472,17.2093,17.4478,25809.91279544,0
+HPK.US,D,20220209,000000,17.4478,18.9436,17.4478,18.8039,88501.294067314,0
+HPK.US,D,20220210,000000,18.5744,20.3566,18.3858,19.9704,131430.62989845,0
+HPK.US,D,20220211,000000,20.0203,20.3147,18.8478,20.0203,94849.801058543,0
+HPK.US,D,20220214,000000,19.0035,20.5462,19.0035,20.1899,51802.213637036,0
+HPK.US,D,20220215,000000,19.9405,20.1001,19.3028,19.4126,55089.206996346,0
+HPK.US,D,20220216,000000,19.3628,20.2847,19.3028,19.8407,31765.583994947,0
+HPK.US,D,20220217,000000,19.8307,20.1581,19.3886,19.4026,25443.132438883,0
+HPK.US,D,20220218,000000,19.213,20.1899,19.21,19.4625,37231.212586921,0
+HPK.US,D,20220222,000000,19.8108,20.2897,19.213,19.7708,65917.244571758,0
+HPK.US,D,20220223,000000,20.2399,20.9384,19.6222,19.9405,123875.55583264,0
+HPK.US,D,20220224,000000,20.9084,21.2816,20.1101,20.8885,134251.63182116,0
+HPK.US,D,20220225,000000,21.3764,22.035,20.9892,21.1868,146251.16184688,0
+HPK.US,D,20220228,000000,21.087,22.5629,20.9084,21.077,123081.86719223,0
+HPK.US,D,20220301,000000,21.4762,22.6826,20.0503,20.9474,414222.29333255,0
+HPK.US,D,20220302,000000,21.4064,22.3234,21.097,21.3664,175119.58187788,0
+HPK.US,D,20220303,000000,21.4662,22.2335,21.0571,21.4363,126574.2976365,0
+HPK.US,D,20220304,000000,21.3365,22.3343,21.0581,21.9353,155375.57481533,0
+HPK.US,D,20220307,000000,22.6826,25.9227,22.6826,23.42,344410.7633357,0
+HPK.US,D,20220308,000000,23.6596,25.1853,22.7425,25.0356,229062.34972695,0
+HPK.US,D,20220309,000000,24.4179,24.4179,22.5329,23.1816,183573.56845688,0
+HPK.US,D,20220310,000000,23.47,23.47,21.7955,22.2835,148472.88876078,0
+HPK.US,D,20220311,000000,22.0949,22.7625,21.0372,21.2268,100707.26331012,0
+HPK.US,D,20220314,000000,20.5891,21.1968,17.847,18.2661,172376.74626067,0
+HPK.US,D,20220315,000000,17.398,19.0234,17.2612,18.754,77500.889766962,0
+HPK.US,D,20220316,000000,18.6941,19.5424,18.5455,19.4924,75887.457050959,0
+HPK.US,D,20220317,000000,19.8706,20.8286,19.4426,20.7987,60123.918775973,0
+HPK.US,D,20220318,000000,20.8186,21.7367,19.7339,20.5492,104164.61913012,0
+HPK.US,D,20220321,000000,20.8286,22.4033,20.8286,22.2037,64810.890709356,0
+HPK.US,D,20220322,000000,22.1437,22.4033,21.7007,21.9153,55681.467080296,0
+HPK.US,D,20220323,000000,22.2735,22.6866,22.046,22.2635,35024.517654848,0
+HPK.US,D,20220324,000000,22.2237,22.7226,21.2168,21.4263,89025.409166984,0
+HPK.US,D,20220325,000000,21.077,23.5099,20.6689,22.4331,138030.67205224,0
+HPK.US,D,20220328,000000,22.1149,23.3312,22.0301,22.4033,82450.420316241,0
+HPK.US,D,20220329,000000,21.9353,21.9353,20.9474,21.7955,70816.66851495,0
+HPK.US,D,20220330,000000,21.9651,22.9222,21.8105,22.3933,90948.500708605,0
+HPK.US,D,20220331,000000,22.2037,23.43,21.549,22.1348,217978.7684605,0
+HPK.US,D,20220401,000000,22.1837,23.2404,22.1837,22.6826,90369.268342238,0
+HPK.US,D,20220404,000000,23.1416,23.919,22.3833,22.5928,68789.355232668,0
+HPK.US,D,20220405,000000,22.7126,23.46,22.1637,22.513,62247.436741942,0
+HPK.US,D,20220406,000000,22.7026,22.7026,21.3464,21.546,63591.295917197,0
+HPK.US,D,20220407,000000,21.6858,22.035,21.137,21.7756,77144.130731623,0
+HPK.US,D,20220408,000000,21.8255,22.6327,21.8255,22.2435,53371.552539683,0
+HPK.US,D,20220411,000000,21.9253,21.9253,20.7987,20.9872,45235.241843267,0
+HPK.US,D,20220412,000000,21.5261,22.2735,21.5261,21.8155,524788.53245636,0
+HPK.US,D,20220413,000000,26.4317,29.7515,24.826,28.7447,5826155.644093,0
+HPK.US,D,20220414,000000,29.2536,34.6372,28.9044,30.49,3853962.634903,0
+HPK.US,D,20220418,000000,30.8882,33.8797,30.49,32.9028,1554645.6414775,0
+HPK.US,D,20220419,000000,32.9128,33.3709,31.1975,32.863,1106325.8027027,0
+HPK.US,D,20220420,000000,33.1014,34.3677,32.6035,32.7632,627979.07916415,0
+HPK.US,D,20220421,000000,32.9028,34.9166,31.7163,33.6503,951016.36860736,0
+HPK.US,D,20220422,000000,34.4874,38.0968,32.7831,37.5789,1309592.2694839,0
+HPK.US,D,20220425,000000,34.9365,35.1161,29.064,33.2511,1739980.9582044,0
+HPK.US,D,20220426,000000,33.0416,33.3359,29.5919,29.9013,607784.11264682,0
+HPK.US,D,20220427,000000,29.4123,32.0746,28.8246,31.2174,354111.40227416,0
+HPK.US,D,20220428,000000,33.2312,33.4008,29.5221,29.9213,633000.76322619,0
+HPK.US,D,20220429,000000,30.2355,30.5349,26.8128,27.2519,678207.94537005,0
+HPK.US,D,20220502,000000,27.5313,29.3374,26.4835,26.9426,490258.06593753,0
+HPK.US,D,20220503,000000,26.763,29.2177,26.763,28.5491,404541.69703653,0
+HPK.US,D,20220504,000000,28.9284,30.2255,27.7181,29.6069,664677.15746231,0
+HPK.US,D,20220505,000000,30.4151,31.423,29.0182,29.4971,576436.41774664,0
+HPK.US,D,20220506,000000,29.9361,30.485,28.1201,29.118,541322.71033296,0
+HPK.US,D,20220509,000000,28.7886,28.7886,25.9647,26.6432,463070.22147469,0
+HPK.US,D,20220510,000000,28.3795,28.3795,25.9447,26.4037,276628.55088539,0
+HPK.US,D,20220511,000000,26.4835,29.2277,26.4835,28.3595,389515.72800314,0
+HPK.US,D,20220512,000000,28.5591,29.4472,27.1122,29.2576,378923.19147634,0
+HPK.US,D,20220513,000000,30.3653,30.934,29.4871,30.7644,481452.33098378,0
+HPK.US,D,20220516,000000,31.433,33.9277,31.3232,32.7402,644278.75812427,0
+HPK.US,D,20220517,000000,28.4593,29.7819,25.5655,27.9205,1542012.7639508,0
+HPK.US,D,20220518,000000,27.6111,28.614,25.0316,25.2662,469928.81371588,0
+HPK.US,D,20220519,000000,24.9468,26.1543,24.9168,25.6653,315772.83369271,0
+HPK.US,D,20220520,000000,25.4657,26.5434,24.9069,25.6952,301354.15672511,0
+HPK.US,D,20220523,000000,25.6952,27.8507,25.2666,27.2519,432741.69494233,0
+HPK.US,D,20220524,000000,26.8428,28.2897,26.723,27.7708,335652.12859169,0
+HPK.US,D,20220525,000000,27.8307,29.3175,27.8307,29.088,328511.93722429,0
+HPK.US,D,20220526,000000,29.068,30.8642,28.9804,29.7565,411597.70930571,0
+HPK.US,D,20220527,000000,30.495,32.3311,29.3374,32.1115,381030.67532836,0
+HPK.US,D,20220531,000000,32.5107,33.5307,30.934,31.8022,407980.01234622,0
+HPK.US,D,20220601,000000,32.5007,35.3097,31.9719,34.5064,1166082.9411221,0
+HPK.US,D,20220602,000000,34.1173,34.2071,32.341,32.6704,418151.65338189,0
+HPK.US,D,20220603,000000,33.299,35.175,32.4408,34.9754,587524.00754159,0
+HPK.US,D,20220606,000000,35.165,35.4245,31.433,31.6126,494693.50270835,0
+HPK.US,D,20220607,000000,31.433,35.0752,31.433,34.726,403104.63957396,0
+HPK.US,D,20220608,000000,34.9256,37.2805,34.3846,36.2727,358826.43390695,0
+HPK.US,D,20220609,000000,36.4423,36.8215,34.1292,35.2947,280861.55696762,0
+HPK.US,D,20220610,000000,34.7958,36.4393,33.6782,35.6839,356198.84348375,0
+HPK.US,D,20220613,000000,33.9477,34.0673,30.944,31.2035,428775.25600448,0
+HPK.US,D,20220614,000000,32.5306,33.2491,30.9341,31.6625,260481.19600777,0
+HPK.US,D,20220615,000000,31.8022,32.3709,30.6846,31.8121,186081.9051576,0
+HPK.US,D,20220616,000000,30.3453,31.9019,29.6468,30.1457,230890.23871701,0
+HPK.US,D,20220617,000000,30.2805,30.5633,27.3018,27.8007,519036.29407756,0
+HPK.US,D,20220621,000000,28.3995,30.1487,27.9405,30.0061,233685.18520455,0
+HPK.US,D,20220622,000000,27.9603,29.3327,26.9026,26.9526,225446.65703171,0
+HPK.US,D,20220623,000000,26.7729,27.2718,24.8171,25.1364,281730.40551717,0
+HPK.US,D,20220624,000000,25.3859,26.6232,25.0666,25.1064,637095.47507563,0
+HPK.US,D,20220627,000000,25.9547,27.7209,25.2062,27.5413,284286.84455973,0
+HPK.US,D,20220628,000000,27.9405,29.9063,27.9405,28.609,273836.61079421,0
+HPK.US,D,20220629,000000,29.0282,29.6567,25.9547,26.2441,216604.84532158,0
+HPK.US,D,20220630,000000,25.1764,26.3439,25.0866,25.5655,132428.75349171,0
+HPK.US,D,20220701,000000,25.4856,25.9447,23.9589,25.2562,181733.65388137,0
+HPK.US,D,20220705,000000,25.4258,25.4258,23.812,24.0287,275977.16500626,0
+HPK.US,D,20220706,000000,24.3381,24.7173,21.4892,23.2604,387854.19294529,0
+HPK.US,D,20220707,000000,24.2283,25.4258,23.9589,24.877,187853.67474883,0
+HPK.US,D,20220708,000000,25.0766,25.0766,23.3005,24.0088,241398.59614558,0
+HPK.US,D,20220711,000000,23.1806,23.9036,22.2825,22.6018,139542.88942395,0
+HPK.US,D,20220712,000000,21.9532,22.6018,21.5241,21.584,139630.07491854,0
+HPK.US,D,20220713,000000,21.7037,23.0076,21.7037,21.9033,160091.60858025,0
+HPK.US,D,20220714,000000,21.7736,22.7415,20.2302,22.4122,301112.64288377,0
+HPK.US,D,20220715,000000,22.6317,22.7314,21.6579,22.6018,105063.53164333,0
+HPK.US,D,20220718,000000,23.8591,24.1885,22.8513,23.1108,207784.07838602,0
+HPK.US,D,20220719,000000,22.8612,23.9189,22.7814,23.8491,104116.51678828,0
+HPK.US,D,20220720,000000,23.5398,24.5477,23.1356,24.5277,91856.432410902,0
+HPK.US,D,20220721,000000,23.9989,24.0387,23.1706,23.6995,135789.90462803,0
+HPK.US,D,20220722,000000,23.6196,24.0787,22.5719,22.7914,75908.501825515,0
+HPK.US,D,20220725,000000,22.8014,25.0066,22.6018,24.9468,163846.59764041,0
+HPK.US,D,20220726,000000,25.0964,25.4258,23.5498,24.2783,103139.43796958,0
+HPK.US,D,20220727,000000,24.7372,25.3958,23.949,25.326,114301.18554154,0
+HPK.US,D,20220728,000000,25.2262,25.4458,23.9489,24.6474,94597.263763864,0
+HPK.US,D,20220729,000000,25.2168,25.4016,24.4826,24.5526,105282.55532997,0
+HPK.US,D,20220801,000000,23.9732,24.3228,22.7906,24.2229,159409.99239578,0
+HPK.US,D,20220802,000000,24.113,24.4826,22.8844,22.8944,137987.07220839,0
+HPK.US,D,20220803,000000,23.2041,23.2041,21.5859,22.0553,189778.90140481,0
+HPK.US,D,20220804,000000,21.7657,21.9854,20.1475,20.1974,140925.35300422,0
+HPK.US,D,20220805,000000,20.2574,21.7457,20.1275,21.2263,166401.79923669,0
+HPK.US,D,20220808,000000,21.0465,21.9055,20.6369,21.5959,125917.59579459,0
+HPK.US,D,20220809,000000,21.476,22.7146,20.612,21.0665,288024.59959205,0
+HPK.US,D,20220810,000000,20.7868,20.9841,19.8228,20.7668,242680.97026138,0
+HPK.US,D,20220811,000000,21.2862,22.345,20.6369,20.7668,339243.78939657,0
+HPK.US,D,20220812,000000,20.6569,21.1064,19.6554,20.9366,182782.0889748,0
+HPK.US,D,20220815,000000,20.1774,20.6569,18.9988,19.9577,242727.02168101,0
+HPK.US,D,20220816,000000,19.7579,20.37,19.2385,19.678,150679.243905,0
+HPK.US,D,20220817,000000,19.678,21.9754,19.6281,21.436,290543.41202214,0
+HPK.US,D,20220818,000000,21.6758,23.5637,21.4782,23.294,335205.28011876,0
+HPK.US,D,20220819,000000,22.8844,23.264,22.2951,22.4749,173261.45852562,0
+HPK.US,D,20220822,000000,22.4549,22.4549,20.6319,21.0265,257178.15738384,0
+HPK.US,D,20220823,000000,21.7057,23.3339,21.7057,22.7246,194363.01989343,0
+HPK.US,D,20220824,000000,23.4738,24.9721,23.4738,24.8622,429148.17392424,0
+HPK.US,D,20220825,000000,25.971,28.4482,25.8411,28.1385,795145.83588904,0
+HPK.US,D,20220826,000000,28.4182,28.4182,26.6103,27.9787,407363.85020456,0
+HPK.US,D,20220829,000000,27.5892,29.7168,27.5892,28.9676,263150.82628603,0
+HPK.US,D,20220830,000000,28.9676,28.9676,25.9211,26.4904,303366.7301529,0
+HPK.US,D,20220831,000000,25.5115,26.82,25.1219,25.2917,234802.17303372,0
+HPK.US,D,20220901,000000,24.8822,24.9022,23.7534,24.3628,202505.11110722,0
+HPK.US,D,20220902,000000,25.6014,27.6491,25.1619,26.3206,361219.32661949,0
+HPK.US,D,20220906,000000,26.9699,27.2195,25.4615,25.5614,200679.07220719,0
+HPK.US,D,20220907,000000,24.8322,25.092,23.5337,24.2529,230550.42566067,0
+HPK.US,D,20220908,000000,23.6136,25.022,23.6136,24.6125,130007.16208112,0
+HPK.US,D,20220909,000000,25.3617,26.7351,25.3617,26.4305,180173.1759411,0
+HPK.US,D,20220912,000000,26.82,27.9488,26.82,27.5292,187884.78649315,0
+HPK.US,D,20220913,000000,26.6802,27.4094,26.2507,26.81,181623.79565938,0
+HPK.US,D,20220914,000000,27.1696,28.6779,27.1696,28.0187,161060.83567766,0
+HPK.US,D,20220915,000000,27.3994,27.9687,26.1208,26.86,156579.83232429,0
+HPK.US,D,20220916,000000,26.88,26.88,23.259,24.0631,1067725.189785,0
+HPK.US,D,20220919,000000,23.0542,24.3528,23.0542,23.5637,163211.23675072,0
+HPK.US,D,20220920,000000,23.1541,23.9011,22.6158,23.3938,118328.12161633,0
+HPK.US,D,20220921,000000,24.0931,24.123,22.9743,22.9743,118070.8343371,0
+HPK.US,D,20220922,000000,23.3439,24.0731,21.8755,21.9555,202813.45539517,0
+HPK.US,D,20220923,000000,20.547,20.7268,19.7529,20.0975,200164.49764874,0
+HPK.US,D,20220926,000000,20.2973,20.8367,18.9189,19.3783,290377.22646435,0
+HPK.US,D,20220927,000000,19.9277,20.8567,19.5762,20.7868,229010.70645659,0
+HPK.US,D,20220928,000000,21.0465,22.8145,20.9667,22.5248,148118.38452655,0
+HPK.US,D,20220929,000000,22.4249,22.5248,21.491,22.0154,94948.016094756,0
+HPK.US,D,20220930,000000,21.7357,22.6347,21.486,21.6358,140541.92487993,0
+HPK.US,D,20221003,000000,22.8644,23.7534,22.7346,23.6835,180296.31343271,0
+HPK.US,D,20221004,000000,24.173,25.3217,24.173,25.2518,207830.05678116,0
+HPK.US,D,20221005,000000,25.4515,26.3406,25.0021,25.5315,224862.0742188,0
+HPK.US,D,20221006,000000,25.7612,26.2706,24.6006,24.8722,167155.64095364,0
+HPK.US,D,20221007,000000,24.9721,25.4016,23.7435,23.8533,162977.97629913,0
+HPK.US,D,20221010,000000,23.7534,24.4326,22.0653,22.5848,131883.25687205,0
+HPK.US,D,20221011,000000,21.9754,22.6647,21.3861,21.8556,122068.29778438,0
+HPK.US,D,20221012,000000,21.4161,21.6458,20.567,20.9666,120218.23205671,0
+HPK.US,D,20221013,000000,20.3572,21.9055,20.2973,21.8056,150345.8716716,0
+HPK.US,D,20221014,000000,21.2463,22.0653,20.6669,20.8567,98626.122958088,0
+HPK.US,D,20221017,000000,21.1963,21.6558,20.7168,21.2463,132971.47194021,0
+HPK.US,D,20221018,000000,21.9455,21.9455,20.3373,21.2463,150191.69952763,0
+HPK.US,D,20221019,000000,21.3961,22.2651,21.1863,22.0853,179586.52089975,0
+HPK.US,D,20221020,000000,22.6946,22.7646,21.3761,21.8156,139409.66062777,0
+HPK.US,D,20221021,000000,21.8356,21.862,20.9766,21.5559,157200.52537145,0
+HPK.US,D,20221024,000000,21.3861,21.6658,21.0764,21.3561,125856.52760769,0
+HPK.US,D,20221025,000000,21.2762,22.5048,21.2762,22.4949,176789.39771626,0
+HPK.US,D,20221026,000000,22.2651,23.2681,22.2523,22.8045,82136.71137781,0
+HPK.US,D,20221027,000000,23.1242,23.3361,22.4849,22.7346,87959.212607298,0
+HPK.US,D,20221028,000000,23.3639,23.3639,21.5659,22.365,173763.01855244,0
+HPK.US,D,20221031,000000,22.32,23.65,22.32,23.32,215697,0
+HPK.US,D,20221101,000000,23.75,24.19,23.1,23.74,120567,0
+HPK.US,D,20221102,000000,23.53,23.6,22.15,22.26,131225,0
+HPK.US,D,20221103,000000,22.13,24.55,21.9532,24.16,219257,0
+HPK.US,D,20221104,000000,25.01,25.0474,23.33,23.57,210980,0
+HPK.US,D,20221107,000000,23.89,24.955,23.6,24.15,170051,0
+HPK.US,D,20221108,000000,23.99,24.48,23.22,23.74,148263,0
+HPK.US,D,20221109,000000,23.02,23.15,21.62,21.79,154512,0
+HPK.US,D,20221110,000000,22.35,23.42,21.62,22.93,239258,0
+HPK.US,D,20221111,000000,23.27,24.17,22.8,23.1,122052,0
+HPK.US,D,20221114,000000,23.89,25.31,23.89,24.35,365698,0
+HPK.US,D,20221115,000000,23.88,24.88,21.55,24.53,528728,0
+HPK.US,D,20221116,000000,24.01,24.75,22.5,22.79,239258,0
+HPK.US,D,20221117,000000,22.1,23.14,22.021,23.12,153877,0
+HPK.US,D,20221118,000000,22.56,22.87,21.9,22.59,123434,0
+HPK.US,D,20221121,000000,22.2,22.88,21.45,22.74,324033,0
+HPK.US,D,20221122,000000,22.87,23.1064,22.3,23.08,138355,0
+HPK.US,D,20221123,000000,22.98,23.11,22.35,22.78,167614,0
+HPK.US,D,20221125,000000,22.45,23.68,22.45,23.19,67518,0
+HPK.US,D,20221128,000000,22.28,23.5,22.22,23.28,157756,0
+HPK.US,D,20221129,000000,23.8,24.205,23.22,23.34,128160,0
+HPK.US,D,20221130,000000,23.97,24.32,23.47,23.98,177353,0
+HPK.US,D,20221201,000000,23.9,24.19,23.28,23.56,133703,0
+HPK.US,D,20221202,000000,23.32,23.6443,22.74,22.97,126687,0
+HPK.US,D,20221205,000000,23.43,23.66,21.495,21.73,196318,0
+HPK.US,D,20221206,000000,21.63,22.4,21.57,21.85,147282,0
+HPK.US,D,20221207,000000,21.75,22.63,21.44,21.56,90733,0
+HPK.US,D,20221208,000000,22.73,22.9856,21.42,21.725,138858,0
+HPK.US,D,20221209,000000,22.06,22.06,20.3,20.37,188922,0
+HPK.US,D,20221212,000000,20.27,21.12,19.64,20.16,199242,0
+HPK.US,D,20221213,000000,20.92,21.43,20.47,20.81,225547,0
+HPK.US,D,20221214,000000,20.91,21.12,19.91,20.21,206760,0
+HPK.US,D,20221215,000000,19.89,20.3,19.26,20.14,181006,0
+HPK.US,D,20221216,000000,19.72,20.17,19.6,20.04,188766,0
+HPK.US,D,20221219,000000,20.21,20.89,20.045,20.47,105601,0
+HPK.US,D,20221220,000000,20.22,20.8215,20.16,20.49,75738,0
+HPK.US,D,20221221,000000,21,22.07,20.79,22,160495,0
+HPK.US,D,20221222,000000,22,22.2166,20.82,21.13,163032,0
+HPK.US,D,20221223,000000,22.43,22.7977,21.17,22.11,241616,0
+HPK.US,D,20221227,000000,22.3,24.39,22.3,23,423714,0
+HPK.US,D,20221228,000000,23.03,23.04,21.93,22.55,181228,0
+HPK.US,D,20221229,000000,22.34,23.5074,22.34,22.88,145525,0
+HPK.US,D,20221230,000000,22.59,23.3099,22.59,22.87,166120,0
+HPK.US,D,20230103,000000,22.64,23.2,22,23.17,174165,0
+HPK.US,D,20230104,000000,22.88,23.46,22,22.57,1236452,0
+HPK.US,D,20230105,000000,22.95,23,21.72,21.99,349543,0
+HPK.US,D,20230106,000000,22.98,24.64,22.8,23.4,424049,0
+HPK.US,D,20230109,000000,23.88,24.86,23.59,24.22,324821,0
+HPK.US,D,20230110,000000,24.52,24.53,23.65,23.99,229146,0
+HPK.US,D,20230111,000000,24.67,24.8562,23.75,23.99,240265,0
+HPK.US,D,20230112,000000,24.04,24.38,23.86,24,221569,0
+HPK.US,D,20230113,000000,24,24,23.67,24,85417,0
+HPK.US,D,20230117,000000,24.09,26.45,24.09,25.75,280100,0
+HPK.US,D,20230118,000000,25.94,26.2898,25.11,25.47,178925,0
+HPK.US,D,20230119,000000,25.37,26.0076,25.15,25.5,272970,0
+HPK.US,D,20230120,000000,25.84,26.575,25.23,25.98,277402,0
+HPK.US,D,20230123,000000,26,27.24,25.72,26.92,285689,0
+HPK.US,D,20230124,000000,29.75,29.75,27.73,28.4,709345,0
+HPK.US,D,20230125,000000,28.66,29.65,27.69,29.62,308897,0
+HPK.US,D,20230126,000000,30,30.15,29.5001,29.86,244741,0
+HPK.US,D,20230127,000000,29.59,29.97,28.81,29.28,283727,0
+HPK.US,D,20230130,000000,28.75,28.8,28.05,28.12,125036,0
+HPK.US,D,20230131,000000,28,28.9,27.5,27.96,141997,0
+HPK.US,D,20230201,000000,27.79,28.07,26.9,27.84,225435,0
+HPK.US,D,20230202,000000,27.95,27.95,26.7,27.48,194492,0
+HPK.US,D,20230203,000000,27.33,28.489,27.33,27.57,115981,0
+HPK.US,D,20230206,000000,27.47,27.62,26.82,27.12,126327,0
+HPK.US,D,20230207,000000,27.24,27.24,26.05,27.12,151313,0
+HPK.US,D,20230208,000000,27.21,27.84,26.4,27.52,132374,0
+HPK.US,D,20230209,000000,27.51,28.075,27.0917,27.54,129682,0
+HPK.US,D,20230210,000000,27.99,28.33,27.81,28.15,112420,0
+HPK.US,D,20230213,000000,28.3,28.74,27.85,28.17,99142,0
+HPK.US,D,20230214,000000,28.17,28.87,27.97,28.75,130680,0
+HPK.US,D,20230215,000000,28.59,29.09,28.3,28.77,256719,0
+HPK.US,D,20230216,000000,28.38,29.04,28.0628,28.15,128683,0
+HPK.US,D,20230217,000000,27.78,28.21,26.79,27.05,391679,0
+HPK.US,D,20230221,000000,26.54,26.9599,26.0142,26.22,125030,0
+HPK.US,D,20230222,000000,26.02,26.93,25.85,26.5,119010,0
+HPK.US,D,20230223,000000,26.99,27.57,26.77,27.3,131487,0
+HPK.US,D,20230224,000000,26.81,27.7099,26.61,27.41,82121,0
+HPK.US,D,20230227,000000,27.65,27.65,26.8,27.05,65503,0
+HPK.US,D,20230228,000000,27.24,27.86,26.75,26.75,117106,0
+HPK.US,D,20230301,000000,26.84,28.23,26.78,27.95,176085,0
+HPK.US,D,20230302,000000,27.98,28.43,27.13,27.82,167351,0
+HPK.US,D,20230303,000000,27.7,28.99,27.5,28.66,311298,0
+HPK.US,D,20230306,000000,28.75,28.8899,27.778,28.26,245530,0
+HPK.US,D,20230307,000000,27.39,28.0421,25.8782,27.09,341633,0
+HPK.US,D,20230308,000000,26.83,27.4,25.8,26.45,288244,0
+HPK.US,D,20230309,000000,26.4,26.705,24.05,24.2,386972,0
+HPK.US,D,20230310,000000,23.21,23.38,21.6525,22.76,597062,0
+HPK.US,D,20230313,000000,21.98,22.67,21.65,22.17,217778,0
+HPK.US,D,20230314,000000,22.16,23.175,21.81,22.59,328571,0
+HPK.US,D,20230315,000000,22.14,22.14,20.01,21.025,465459,0
+HPK.US,D,20230316,000000,20.86,22.05,20.48,21.92,237876,0
+HPK.US,D,20230317,000000,21.43,21.75,20.4,20.88,296380,0
+HPK.US,D,20230320,000000,20.84,21.6177,20.83,21.05,132794,0
+HPK.US,D,20230321,000000,21.56,22.2,21.515,21.99,166927,0
+HPK.US,D,20230322,000000,21.88,22.0699,21.2,21.31,189457,0
+HPK.US,D,20230323,000000,21.31,21.84,20.8001,21.02,234021,0
+HPK.US,D,20230324,000000,20.62,21.57,20.32,21.24,163326,0
+HPK.US,D,20230327,000000,21.4,22.47,21.1635,22.13,188810,0
+HPK.US,D,20230328,000000,21.93,23.01,21.93,22.36,192806,0
+HPK.US,D,20230329,000000,22.65,23.02,22.32,22.92,140860,0
+HPK.US,D,20230330,000000,23.15,23.3599,22.95,23.23,127668,0
+HPK.US,D,20230331,000000,23.28,23.58,22.83,23,154183,0
+HPK.US,D,20230403,000000,24.05,25.05,24.05,24.53,269841,0
+HPK.US,D,20230404,000000,24.5,24.5,23.44,24.16,119467,0
+HPK.US,D,20230405,000000,24,24.25,23.6,23.97,150906,0
+HPK.US,D,20230406,000000,23.89,24.24,23.42,23.57,128468,0
+HPK.US,D,20230410,000000,23.74,24.09,23.51,23.74,145350,0
+HPK.US,D,20230411,000000,23.7,23.8227,23.35,23.51,123491,0
+HPK.US,D,20230412,000000,23.77,23.92,23.36,23.65,153451,0
+HPK.US,D,20230413,000000,23.65,24.21,23.65,24,90797,0
+HPK.US,D,20230414,000000,24.07,24.33,23.4528,23.76,89741,0
+HPK.US,D,20230417,000000,23.72,24.31,23.72,23.82,162601,0
+HPK.US,D,20230418,000000,23.82,23.885,23.415,23.85,138494,0
+HPK.US,D,20230419,000000,23.39,23.73,22.55,23.43,142993,0
+HPK.US,D,20230420,000000,23.04,23.28,22.565,22.92,141643,0
+HPK.US,D,20230421,000000,22.87,23.065,22.335,22.58,128095,0
+HPK.US,D,20230424,000000,21.97,21.97,20.17,21.26,782943,0
+HPK.US,D,20230425,000000,20.86,21.27,19.0401,19.74,352084,0
+HPK.US,D,20230426,000000,19.43,19.78,18.4744,19.025,387150,0
+HPK.US,D,20230427,000000,19.03,19.56,18.79,19.41,212129,0
+HPK.US,D,20230428,000000,19.33,20.2,19.055,19.76,261451,0
+HPK.US,D,20230501,000000,19.52,19.9617,18.76,19.3,186309,0
+HPK.US,D,20230502,000000,19.08,19.08,17.21,17.6,332092,0
+HPK.US,D,20230503,000000,17.32,17.44,15.5,15.51,397589,0
+HPK.US,D,20230504,000000,15.78,16.12,14.91,15.195,346346,0
+HPK.US,D,20230505,000000,15.56,16.23,15.54,16.14,314969,0
+HPK.US,D,20230508,000000,16.39,17.07,15.91,16.4,346650,0
+HPK.US,D,20230509,000000,16.08,17.1,15.65,16.81,289073,0
+HPK.US,D,20230510,000000,17.07,17.3,16.4,16.6,288216,0
+HPK.US,D,20230511,000000,16,16,13.81,15.27,723414,0
+HPK.US,D,20230512,000000,14.92,15.32,14.0001,14.13,399775,0
+HPK.US,D,20230515,000000,14.09,14.205,13.26,13.83,510541,0
+HPK.US,D,20230516,000000,13.72,13.96,13.28,13.35,267012,0
+HPK.US,D,20230517,000000,13.36,14.0666,13.31,13.96,285071,0
+HPK.US,D,20230518,000000,14,14.315,13.56,13.97,262341,0
+HPK.US,D,20230519,000000,14.25,14.92,14.04,14.26,440219,0
+HPK.US,D,20230522,000000,14.26,15.4,14.22,15.22,368491,0
+HPK.US,D,20230523,000000,15.3,15.84,15.25,15.28,283091,0
+HPK.US,D,20230524,000000,15.51,15.51,14.84,14.92,230789,0
+HPK.US,D,20230525,000000,14.63,14.74,14.04,14.3,190713,0
+HPK.US,D,20230526,000000,14.4,14.4,13.83,13.98,266290,0
+HPK.US,D,20230530,000000,13.7,13.9396,13.24,13.4,279264,0
+HPK.US,D,20230531,000000,13.19,13.32,11.96,12.34,609513,0
+HPK.US,D,20230601,000000,12.41,13.03,12.31,12.89,331603,0
+HPK.US,D,20230602,000000,13.15,13.76,13.015,13.55,352535,0
+HPK.US,D,20230605,000000,14.11,14.11,13.47,13.5,439044,0
+HPK.US,D,20230606,000000,12.61,14.38,12.39,14.37,494822,0
+HPK.US,D,20230607,000000,14.54,16.05,14.54,15.84,374161,0
+HPK.US,D,20230608,000000,15.8,15.925,14.93,15.365,326112,0
+HPK.US,D,20230609,000000,15.37,15.37,14.56,14.78,184701,0
+HPK.US,D,20230612,000000,14.52,14.98,14.23,14.41,136054,0
+HPK.US,D,20230613,000000,14.7,15.455,14.4,14.91,353120,0
+HPK.US,D,20230614,000000,15.09,15.33,14.83,15.31,184148,0
+HPK.US,D,20230615,000000,15.27,15.8,15.26,15.47,188418,0
+HPK.US,D,20230616,000000,15.57,15.57,14.1,14.145,492479,0
+HPK.US,D,20230620,000000,14.08,14.0992,12.835,13.21,917739,0
+HPK.US,D,20230621,000000,13.2,13.7,13.1464,13.21,254919,0
+HPK.US,D,20230622,000000,13.02,13.23,12.31,12.44,371456,0
+HPK.US,D,20230623,000000,12.11,12.54,12.05,12.29,643184,0
+HPK.US,D,20230626,000000,12.6,12.6,11.39,11.41,724335,0
+HPK.US,D,20230627,000000,11.41,11.41,10.44,10.93,941368,0
+HPK.US,D,20230628,000000,10.93,11.12,10.5599,10.77,441887,0
+HPK.US,D,20230629,000000,10.75,11.9,10.75,11.84,323120,0
+HPK.US,D,20230630,000000,11.94,12,10.82,10.88,943849,0
+HPK.US,D,20230703,000000,11.2,11.96,11.15,11.67,326821,0
+HPK.US,D,20230705,000000,11.67,11.96,11.26,11.36,307384,0
+HPK.US,D,20230706,000000,11.22,11.33,10.58,11.25,428286,0
+HPK.US,D,20230707,000000,11.17,12.62,11.14,12.45,366152,0
+HPK.US,D,20230710,000000,12.37,12.65,12.07,12.63,238197,0
+HPK.US,D,20230711,000000,12.79,13.48,12.7,13.17,286824,0
+HPK.US,D,20230712,000000,13.45,13.65,13.16,13.56,182590,0
+HPK.US,D,20230713,000000,13.57,13.94,13.34,13.77,275525,0
+HPK.US,D,20230714,000000,13.77,13.85,12.25,12.31,491980,0
+HPK.US,D,20230717,000000,12.23,13.89,12.22,13.87,417340,0
+HPK.US,D,20230718,000000,13.855,13.88,12.83,12.87,488431,0
+HPK.US,D,20230719,000000,12.05,13.32,11.8,12.86,3414448,0
+HPK.US,D,20230720,000000,12.86,14.07,12.68,13.59,1563044,0
+HPK.US,D,20230721,000000,13.85,13.85,12.8,12.94,530459,0
+HPK.US,D,20230724,000000,13.9,15.145,13.32,14.89,1425565,0
+HPK.US,D,20230725,000000,14.9,15.22,14.19,14.33,643408,0
+HPK.US,D,20230726,000000,14.5,14.74,14.13,14.38,444539,0
+HPK.US,D,20230727,000000,14.52,14.625,13.65,13.74,483169,0
+HPK.US,D,20230728,000000,13.86,14.09,13.51,13.74,363435,0
+HPK.US,D,20230731,000000,14.42,15.16,14.07,15.15,922311,0
+HPK.US,D,20230801,000000,15.08,15.08,14.08,14.5,536418,0
+HPK.US,D,20230802,000000,14.41,14.48,13.6701,13.8,334917,0
+HPK.US,D,20230803,000000,14.15,15.15,13.86,14.76,362167,0
+HPK.US,D,20230804,000000,14.75,15.19,14.37,14.48,327151,0
+HPK.US,D,20230807,000000,14.8,14.8,13.67,14.16,527878,0
+HPK.US,D,20230808,000000,13.845,14.98,13.47,14.84,552110,0
+HPK.US,D,20230809,000000,15,15.7,14.65,14.97,582401,0
+HPK.US,D,20230810,000000,15.09,15.2024,14.31,14.42,338199,0
+HPK.US,D,20230811,000000,14.39,14.79,14.25,14.46,198088,0
+HPK.US,D,20230814,000000,14.27,14.86,14.13,14.72,293669,0
+HPK.US,D,20230815,000000,14.46,14.74,13.9,14.05,337645,0
+HPK.US,D,20230816,000000,13.98,14.525,13.95,14.02,195846,0
+HPK.US,D,20230817,000000,14.21,14.49,14,14.08,239603,0
+HPK.US,D,20230818,000000,14,14.21,13.75,14.14,180559,0
+HPK.US,D,20230821,000000,14.36,14.88,14.03,14.07,340551,0
+HPK.US,D,20230822,000000,14.19,14.5,13.75,13.85,306251,0
+HPK.US,D,20230823,000000,13.67,13.67,12.9,13.32,395764,0
+HPK.US,D,20230824,000000,13.16,13.54,13.16,13.28,162056,0
+HPK.US,D,20230825,000000,13.5,13.73,13.2,13.65,180952,0
+HPK.US,D,20230828,000000,13.8,14.37,13.8,14.06,188112,0
+HPK.US,D,20230829,000000,13.93,14.54,13.6806,14.51,344793,0
+HPK.US,D,20230830,000000,14.58,14.96,14.36,14.66,235450,0
+HPK.US,D,20230831,000000,14.8,15.1,14.34,14.73,277394,0
+HPK.US,D,20230901,000000,15.01,15.6,14.89,15.18,313118,0
+HPK.US,D,20230905,000000,15.31,15.97,14.96,15.11,484412,0
+HPK.US,D,20230906,000000,15.15,15.47,14.86,14.87,268384,0
+HPK.US,D,20230907,000000,14.81,15.4,14.72,15,345335,0
+HPK.US,D,20230908,000000,15.07,15.66,14.73,15.64,291440,0
+HPK.US,D,20230911,000000,15.78,15.8699,15.02,15.19,331409,0
+HPK.US,D,20230912,000000,15.45,15.73,14.66,14.94,531832,0
+HPK.US,D,20230913,000000,14.99,15.29,14.7,15.2,790819,0
+HPK.US,D,20230914,000000,15.47,16,15.34,15.75,771546,0
+HPK.US,D,20230915,000000,16.11,16.83,15.71,15.96,1718813,0
+HPK.US,D,20230918,000000,16.1,16.91,16.02,16.42,1112525,0
+HPK.US,D,20230919,000000,16.42,16.94,16.26,16.84,1274763,0
+HPK.US,D,20230920,000000,16.52,16.85,16.28,16.29,892651,0
+HPK.US,D,20230921,000000,16.2,16.37,15.8,15.88,648465,0
+HPK.US,D,20230922,000000,17.14,17.7394,16.67,16.86,1130121,0
+HPK.US,D,20230925,000000,16.81,17.94,16.53,17.88,1310557,0
+HPK.US,D,20230926,000000,18.06,18.24,17,17.01,836725,0
+HPK.US,D,20230927,000000,17.35,18.14,17.35,18.07,630946,0
+HPK.US,D,20230928,000000,17.89,18.16,17.36,17.4,460534,0
+HPK.US,D,20230929,000000,17.38,17.58,16.84,16.88,637587,0
+HPK.US,D,20231002,000000,16.85,16.85,15.95,16.08,779522,0
+HPK.US,D,20231003,000000,15.98,16.16,15.43,15.71,480911,0
+HPK.US,D,20231004,000000,15.31,15.31,14.16,14.64,1022647,0
+HPK.US,D,20231005,000000,14.35,15.04,14.1,14.76,428295,0
+HPK.US,D,20231006,000000,14.56,14.87,14.41,14.75,406464,0
+HPK.US,D,20231009,000000,15.32,15.85,15.1515,15.84,515787,0
+HPK.US,D,20231010,000000,15.89,16.03,15.63,15.94,311738,0
+HPK.US,D,20231011,000000,15.75,16.46,15.65,16.43,419175,0
+HPK.US,D,20231012,000000,16.64,16.66,16.051,16.35,386869,0
+HPK.US,D,20231013,000000,16.89,17.39,16.6772,17.39,377002,0
+HPK.US,D,20231016,000000,17.88,18.22,16.845,17.42,558466,0
+HPK.US,D,20231017,000000,17.3,18.085,17.17,17.81,451854,0
+HPK.US,D,20231018,000000,17.81,18.07,17.75,17.96,283198,0
+HPK.US,D,20231019,000000,17.82,18.42,17.2,18.08,355491,0
+HPK.US,D,20231020,000000,18.28,18.4,17.69,17.77,221978,0
+HPK.US,D,20231023,000000,17.51,17.92,17.182,17.34,276089,0
+HPK.US,D,20231024,000000,17.68,17.68,17.075,17.27,180228,0
+HPK.US,D,20231025,000000,17.21,17.55,17.1001,17.38,171071,0
+HPK.US,D,20231026,000000,17.15,17.65,16.87,17.22,276448,0
+HPK.US,D,20231027,000000,17.2,17.59,16.95,17.56,227066,0
+HPK.US,D,20231030,000000,17.78,17.92,17.06,17.28,214642,0
+HPK.US,D,20231031,000000,17.28,17.8195,17.02,17.71,312073,0
+HPK.US,D,20231101,000000,17.8,18.03,17.395,17.76,319963,0
+HPK.US,D,20231102,000000,18.05,18.22,17.705,17.96,399956,0
+HPK.US,D,20231103,000000,18.1,18.1,17.3,17.5,315498,0
+HPK.US,D,20231106,000000,17.59,17.66,16.34,16.93,522316,0
+HPK.US,D,20231107,000000,16.34,16.34,15.11,16.06,557283,0
+HPK.US,D,20231108,000000,16.05,16.62,15.83,16.36,366155,0
+HPK.US,D,20231109,000000,16.48,16.92,15.9,15.95,248210,0
+HPK.US,D,20231110,000000,16.12,16.315,15.543,15.66,328423,0
+HPK.US,D,20231113,000000,15.69,16.3963,15.6,16.23,335954,0
+HPK.US,D,20231114,000000,16.54,17,16.49,16.9,372410,0
+HPK.US,D,20231115,000000,16.8,17.27,16.43,16.44,249427,0
+HPK.US,D,20231116,000000,16.14,16.21,15.31,15.6,266892,0
+HPK.US,D,20231117,000000,15.92,16.22,15.808,16,293864,0
+HPK.US,D,20231120,000000,16.03,16.565,15.9192,16.38,307220,0
+HPK.US,D,20231121,000000,16.14,16.39,15.845,16.2,174642,0
+HPK.US,D,20231122,000000,15.85,16.25,15.5535,16.1,240441,0
+HPK.US,D,20231124,000000,16.09,16.54,16.06,16.24,205819,0
+HPK.US,D,20231127,000000,16.18,16.18,15.59,15.84,174203,0
+HPK.US,D,20231128,000000,16,16.12,15.51,15.63,285977,0
+HPK.US,D,20231129,000000,15.61,15.94,15.58,15.65,210004,0
+HPK.US,D,20231130,000000,15.69,16.13,15.25,15.38,936044,0
+HPK.US,D,20231201,000000,15.27,15.95,15.1601,15.68,268002,0
+HPK.US,D,20231204,000000,15.39,15.51,14.87,14.99,334733,0
+HPK.US,D,20231205,000000,15.04,15.11,14.77,14.84,257010,0
+HPK.US,D,20231206,000000,14.76,15.07,14.35,14.455,504198,0
+HPK.US,D,20231207,000000,14.56,14.71,14.17,14.35,357815,0
+HPK.US,D,20231208,000000,14.43,14.72,14.19,14.24,414062,0
+HPK.US,D,20231211,000000,14.19,14.3,13.75,13.78,308384,0
+HPK.US,D,20231212,000000,13.57,13.595,12.335,12.73,716550,0
+HPK.US,D,20231213,000000,12.45,13.5,12.2001,13.46,869537,0
+HPK.US,D,20231214,000000,13.65,14.57,13.65,14.45,483920,0
+HPK.US,D,20231215,000000,14.54,14.54,13.87,14.03,402132,0
+HPK.US,D,20231218,000000,14.42,14.75,13.83,14.15,343977,0
+HPK.US,D,20231219,000000,14.22,14.49,14.07,14.38,273640,0
+HPK.US,D,20231220,000000,14.39,14.72,14.02,14.05,384544,0
+HPK.US,D,20231221,000000,14.03,14.35,14.03,14.31,284685,0
+HPK.US,D,20231222,000000,14.53,14.64,14.34,14.4,347342,0
+HPK.US,D,20231226,000000,14.65,14.9,14.49,14.74,302201,0
+HPK.US,D,20231227,000000,15.32,15.58,14.96,15.07,467327,0
+HPK.US,D,20231228,000000,15.08,15.19,14.58,14.75,485852,0
+HPK.US,D,20231229,000000,14.78,14.87,14.23,14.24,660335,0
+HPK.US,D,20240102,000000,14.55,15.38,14.41,14.89,499588,0
+HPK.US,D,20240103,000000,14.93,15.42,14.63,15.21,372973,0
+HPK.US,D,20240104,000000,15.5,15.59,14.01,14.11,614806,0
+HPK.US,D,20240105,000000,14.2,14.49,13.92,14.19,483942,0
+HPK.US,D,20240108,000000,13.91,14.32,13.59,14.17,352201,0
+HPK.US,D,20240109,000000,14.17,14.17,13.7,13.77,418028,0
+HPK.US,D,20240110,000000,13.79,13.81,13.3,13.43,396827,0
+HPK.US,D,20240111,000000,13.67,13.96,13.37,13.92,378598,0
+HPK.US,D,20240112,000000,14.25,14.5,13.99,14.09,308211,0
+HPK.US,D,20240116,000000,14.03,14.06,13.25,13.28,349150,0
+HPK.US,D,20240117,000000,13.1,13.42,12.86,13.39,337038,0
+HPK.US,D,20240118,000000,13.54,13.54,12.96,13.15,214911,0
+HPK.US,D,20240119,000000,13.18,13.24,12.7,13.24,273775,0
+HPK.US,D,20240122,000000,13.14,13.67,13.135,13.35,377702,0
+HPK.US,D,20240123,000000,13.39,13.6,13.07,13.3,248320,0
+HPK.US,D,20240124,000000,13.52,13.62,13.17,13.51,249672,0
+HPK.US,D,20240125,000000,13.7,13.96,13.345,13.96,186093,0
+HPK.US,D,20240126,000000,14,14.0012,13.47,13.82,229867,0
+HPK.US,D,20240129,000000,13.75,14.23,13.68,14.19,394723,0
+HPK.US,D,20240130,000000,13.96,14.2,13.7,14.12,251247,0
+HPK.US,D,20240131,000000,14.18,14.285,13.64,13.65,247160,0
+HPK.US,D,20240201,000000,13.82,14.1,13.085,13.16,367608,0
+HPK.US,D,20240202,000000,13.26,13.26,12.47,12.59,417590,0
+HPK.US,D,20240205,000000,13.05,13.89,12.87,13.23,815620,0
+HPK.US,D,20240206,000000,13.28,14.18,13.26,13.92,479317,0
+HPK.US,D,20240207,000000,13.97,13.97,13.26,13.35,291387,0
+HPK.US,D,20240208,000000,13.32,14.15,13.3,14.11,313877,0
+HPK.US,D,20240209,000000,14.12,14.24,13.85,14.22,296068,0
+HPK.US,D,20240212,000000,14.29,15.43,14.29,15.26,538232,0
+HPK.US,D,20240213,000000,15.09,15.33,14.2,15.165,472672,0
+HPK.US,D,20240214,000000,15.35,15.38,14.9201,15.045,287985,0
+HPK.US,D,20240215,000000,15.06,15.87,15.06,15.75,339768,0
+HPK.US,D,20240216,000000,15.66,16,15.1,15.87,340108,0
+HPK.US,D,20240220,000000,15.74,15.98,15.19,15.83,252114,0
+HPK.US,D,20240221,000000,15.98,16.47,15.98,16.11,250762,0
+HPK.US,D,20240222,000000,15.98,16.3139,15.795,15.92,229133,0
+HPK.US,D,20240223,000000,15.8,16.32,15.3,16.18,230632,0
+HPK.US,D,20240226,000000,16.19,16.48,16,16.36,205761,0
+HPK.US,D,20240227,000000,16.5,16.95,16.32,16.9,267121,0
+HPK.US,D,20240228,000000,16.91,16.92,15.97,16.46,321235,0
+HPK.US,D,20240229,000000,16.66,16.85,16.36,16.57,237866,0
+HPK.US,D,20240301,000000,16.6,16.99,16.6,16.75,206129,0
+HPK.US,D,20240304,000000,16.86,16.86,15.87,16.09,280984,0
+HPK.US,D,20240305,000000,16.09,16.55,16,16.24,233417,0
+HPK.US,D,20240306,000000,16.42,16.63,15.77,15.93,424432,0
+HPK.US,D,20240307,000000,15.33,15.4694,12.77,14.39,1446083,0
+HPK.US,D,20240308,000000,14.36,14.75,14.08,14.63,399337,0
+HPK.US,D,20240311,000000,14.52,15.38,14.2913,15.3,397883,0
+HPK.US,D,20240312,000000,15.32,15.48,14.97,15.03,292105,0
+HPK.US,D,20240313,000000,15.2,15.6575,15.145,15.36,457048,0
+HPK.US,D,20240314,000000,15.4,15.5,15.12,15.21,413278,0
+HPK.US,D,20240315,000000,15.1,15.49,15.1,15.34,531405,0
+HPK.US,D,20240318,000000,15.33,15.85,15.08,15.68,419269,0
+HPK.US,D,20240319,000000,15.64,16.07,15.525,15.99,526685,0
+HPK.US,D,20240320,000000,15.78,16.09,15.39,15.99,428616,0
+HPK.US,D,20240321,000000,16.07,16.275,15.85,15.86,241937,0
+HPK.US,D,20240322,000000,15.91,15.91,15.43,15.54,263824,0
+HPK.US,D,20240325,000000,15.74,16.2,15.74,16.07,299616,0
+HPK.US,D,20240326,000000,16.11,16.13,15.54,15.56,220633,0
+HPK.US,D,20240327,000000,15.5,16,15.5,15.96,230736,0
+HPK.US,D,20240328,000000,16.01,16.145,15.66,15.77,449328,0
+HPK.US,D,20240401,000000,15.99,16,15.6,15.8,290931,0
+HPK.US,D,20240402,000000,16.15,16.2,15.71,16.19,350823,0
+HPK.US,D,20240403,000000,16.21,16.4,15.83,15.83,338608,0
+HPK.US,D,20240404,000000,16.1,16.44,15.74,15.96,501633,0
+HPK.US,D,20240405,000000,15.76,16.15,15.5,16.08,592498,0
+HPK.US,D,20240408,000000,16,16.02,15.74,15.815,282941,0
+HPK.US,D,20240409,000000,15.76,15.94,15.38,15.49,202483,0
+HPK.US,D,20240410,000000,15.25,15.4,15.095,15.37,274519,0
+HPK.US,D,20240411,000000,15.39,15.445,15.07,15.26,175587,0
+HPK.US,D,20240412,000000,15.29,15.69,15.16,15.28,199351,0
+HPK.US,D,20240415,000000,15.35,15.43,15.02,15.14,221723,0
+HPK.US,D,20240416,000000,15,15.25,14.7825,15.17,208985,0
+HPK.US,D,20240417,000000,15.15,15.34,14.83,14.84,200104,0
+HPK.US,D,20240418,000000,14.87,15.3,14.8,15.16,348428,0
+HPK.US,D,20240419,000000,15.13,15.625,15.13,15.4901,269856,0
+HPK.US,D,20240422,000000,15.42,15.42,15.01,15.05,320749,0
+HPK.US,D,20240423,000000,14.97,15.33,14.8275,15.26,169050,0
+HPK.US,D,20240424,000000,15.16,15.26,14.83,15.2,283137,0
+HPK.US,D,20240425,000000,15.05,15.075,14.56,14.88,320685,0
+HPK.US,D,20240426,000000,15.08,15.46,14.88,15.02,346658,0
+HPK.US,D,20240429,000000,14.97,15.08,14.71,15.02,272829,0
+HPK.US,D,20240430,000000,14.96,14.96,14.19,14.21,209504,0
+HPK.US,D,20240501,000000,14.14,14.2,13.575,13.78,252696,0
+HPK.US,D,20240502,000000,13.92,14.24,13.87,14.19,251632,0
+HPK.US,D,20240503,000000,14.3,14.43,14.02,14.22,158654,0
+HPK.US,D,20240506,000000,14.34,14.6198,14.2555,14.38,238044,0
+HPK.US,D,20240507,000000,14.38,14.75,14.18,14.39,259739,0
+HPK.US,D,20240508,000000,14.27,14.51,14.04,14.34,335316,0
+HPK.US,D,20240509,000000,15.2,15.825,14.81,15.71,990381,0
+HPK.US,D,20240510,000000,15.7,15.87,14.2627,14.35,517515,0
+HPK.US,D,20240513,000000,14.53,14.53,13.9467,13.98,273878,0
+HPK.US,D,20240514,000000,14.04,14.5,13.94,14.43,335674,0
+HPK.US,D,20240515,000000,14.41,14.46,13.95,14.32,159602,0
+HPK.US,D,20240516,000000,14.42,14.645,14.31,14.52,180195,0
+HPK.US,D,20240517,000000,14.67,14.89,14.5,14.79,148904,0
+HPK.US,D,20240520,000000,14.81,15.36,14.75,15.27,298621,0
+HPK.US,D,20240521,000000,15.21,15.36,15.06,15.14,154166,0
+HPK.US,D,20240522,000000,15.13,15.13,14.67,14.79,161449,0
+HPK.US,D,20240523,000000,15.06,15.425,14.68,14.7,306774,0
+HPK.US,D,20240524,000000,14.73,15.029,14.57,14.92,206599,0
+HPK.US,D,20240528,000000,14.95,15.63,14.8601,15.48,380366,0
+HPK.US,D,20240529,000000,15.33,15.84,15.18,15.66,324544,0
+HPK.US,D,20240530,000000,15.66,15.96,15.5,15.62,272857,0
+HPK.US,D,20240531,000000,15.77,16.17,15.6,15.78,634696,0
+HPK.US,D,20240603,000000,15.78,15.8,14.7,14.91,323126,0
+HPK.US,D,20240604,000000,14.68,14.745,14.01,14.06,866457,0
+HPK.US,D,20240605,000000,14.15,14.31,13.88,13.98,293192,0
+HPK.US,D,20240606,000000,13.92,14.29,13.81,14.27,416419,0
+HPK.US,D,20240607,000000,14.25,14.73,13.69,13.88,568242,0
+HPK.US,D,20240610,000000,13.88,14.32,13.8666,14.2,251773,0
+HPK.US,D,20240611,000000,14.1,14.49,13.945,14.18,168701,0
+HPK.US,D,20240612,000000,14.42,14.5,14.09,14.17,238026,0
+HPK.US,D,20240613,000000,14.09,14.27,13.81,13.87,360113,0
+HPK.US,D,20240614,000000,13.77,13.88,13.5,13.58,315836,0
+HPK.US,D,20240617,000000,13.57,13.7198,13.2,13.65,248879,0
+HPK.US,D,20240618,000000,13.72,14.15,13.65,13.94,301422,0
+HPK.US,D,20240620,000000,14,14.36,13.9,14.3,153789,0
+HPK.US,D,20240621,000000,14.32,14.33,14.08,14.08,332675,0
+HPK.US,D,20240624,000000,14.15,14.41,14.125,14.21,170739,0
+HPK.US,D,20240625,000000,14.19,14.19,13.8106,14,160957,0
+HPK.US,D,20240626,000000,14.07,14.1,13.7401,14.09,161544,0
+HPK.US,D,20240627,000000,14.15,14.39,13.99,14.19,313583,0
+HPK.US,D,20240628,000000,14.27,14.4537,13.96,14.06,948473,0
+HPK.US,D,20240701,000000,14.12,14.2,13.71,14.02,318045,0
+HPK.US,D,20240702,000000,14.08,14.4,14,14.39,466916,0
+HPK.US,D,20240703,000000,14.43,14.979,14.43,14.93,178244,0
+HPK.US,D,20240705,000000,14.93,15.03,14.55,14.74,329035,0
+HPK.US,D,20240708,000000,14.65,15.13,14.635,14.99,263064,0
+HPK.US,D,20240709,000000,14.89,15.09,14.63,15.07,205244,0
+HPK.US,D,20240710,000000,15.01,15.19,14.93,15.18,161481,0
+HPK.US,D,20240711,000000,15.25,15.85,15.25,15.73,220658,0
+HPK.US,D,20240712,000000,15.85,15.95,15.64,15.85,161678,0
+HPK.US,D,20240715,000000,15.89,16.5,15.79,16.35,396089,0
+HPK.US,D,20240716,000000,16.33,16.63,16.2,16.56,253453,0
+HPK.US,D,20240717,000000,16.56,17.09,16.555,16.99,320398,0
+HPK.US,D,20240718,000000,17.06,17.48,16.8,16.94,372684,0
+HPK.US,D,20240719,000000,17.08,17.255,16.75,16.93,206603,0
+HPK.US,D,20240722,000000,16.95,16.98,16.55,16.86,233510,0
+HPK.US,D,20240723,000000,16.67,16.67,16.1275,16.3,221612,0
+HPK.US,D,20240724,000000,16.23,16.48,16.05,16.21,163461,0
+HPK.US,D,20240725,000000,16.13,17,16.13,17,402239,0
+HPK.US,D,20240726,000000,17.01,17.01,16.52,16.72,257291,0
+HPK.US,D,20240729,000000,16.76,16.925,16.01,16.26,226049,0
+HPK.US,D,20240730,000000,16.1,16.38,16.0308,16.3,236367,0
+HPK.US,D,20240731,000000,16.58,16.93,16.41,16.81,174373,0
+HPK.US,D,20240801,000000,16.71,16.79,15.57,15.74,242676,0
+HPK.US,D,20240802,000000,15.29,15.31,14.16,14.45,356979,0
+HPK.US,D,20240805,000000,13.6,14.1,13.3,14.07,337327,0
+HPK.US,D,20240806,000000,14.25,14.6484,13.52,13.81,616628,0
+HPK.US,D,20240807,000000,14.19,14.48,13.76,14.07,321244,0
+HPK.US,D,20240808,000000,14.25,15.0027,14.25,14.77,412038,0
+HPK.US,D,20240809,000000,14.77,15.16,14.58,14.97,386170,0
+HPK.US,D,20240812,000000,15.06,15.41,14.87,15.38,293868,0
+HPK.US,D,20240813,000000,15.16,15.539,15.09,15.51,287636,0
+HPK.US,D,20240814,000000,15.6,15.89,15.16,15.47,287331,0
+HPK.US,D,20240815,000000,15.81,15.84,15.27,15.31,159285,0
+HPK.US,D,20240816,000000,15.14,15.55,15.135,15.32,149614,0
+HPK.US,D,20240819,000000,15.28,15.77,15.24,15.53,167251,0
+HPK.US,D,20240820,000000,15.5,15.5,14.93,15.11,171149,0
+HPK.US,D,20240821,000000,15.19,15.35,14.97,15.1,197916,0
+HPK.US,D,20240822,000000,15.12,15.26,15.01,15.12,132099,0
+HPK.US,D,20240823,000000,15.36,15.7,15.25,15.47,116229,0
+HPK.US,D,20240826,000000,15.77,15.94,15.32,15.55,164630,0
+HPK.US,D,20240827,000000,15.4,15.65,15.3,15.47,130162,0
+HPK.US,D,20240828,000000,15.3,15.57,15.2,15.51,153299,0
+HPK.US,D,20240829,000000,15.74,16.18,15.33,16.18,260261,0
+HPK.US,D,20240830,000000,16.2,16.5,15.9,16.08,317023,0
+HPK.US,D,20240903,000000,15.88,16.1,15.17,15.27,273686,0
+HPK.US,D,20240904,000000,15.36,15.4874,14.44,14.48,222778,0
+HPK.US,D,20240905,000000,14.74,14.74,14.03,14.07,194781,0
+HPK.US,D,20240906,000000,14.08,14.31,13.55,13.7,292250,0
+HPK.US,D,20240909,000000,13.76,14.39,13.75,14.17,333762,0
+HPK.US,D,20240910,000000,14.18,14.18,13.62,13.7,497519,0
+HPK.US,D,20240911,000000,13.7,13.93,13.41,13.8,262354,0
+HPK.US,D,20240912,000000,13.9,14.17,13.7,13.9,421874,0
+HPK.US,D,20240913,000000,14.05,14.4,13.57,13.83,625235,0
+HPK.US,D,20240916,000000,14.08,14.475,13.83,14.44,325036,0
+HPK.US,D,20240917,000000,14.53,15.25,14.53,15.24,495782,0
+HPK.US,D,20240918,000000,15.24,15.745,15.11,15.25,383438,0
+HPK.US,D,20240919,000000,15.75,15.84,15.32,15.51,329466,0
+HPK.US,D,20240920,000000,15.47,15.73,15.11,15.12,1490042,0
+HPK.US,D,20240923,000000,15.8095,16.5597,15.42,15.49,838347,0
+HPK.US,D,20240924,000000,15.81,15.95,15.2601,15.37,274246,0
+HPK.US,D,20240925,000000,15.48,15.5736,14.98,14.98,378114,0
+HPK.US,D,20240926,000000,14.62,14.89,13.99,14.03,723369,0
+HPK.US,D,20240927,000000,14.22,14.635,14.1567,14.58,276672,0
+HPK.US,D,20240930,000000,14.58,14.61,13.81,13.88,684648,0
+HPK.US,D,20241001,000000,13.8,14.46,13.7,14.39,412690,0
+HPK.US,D,20241002,000000,14.74,14.79,14.135,14.57,262271,0
+HPK.US,D,20241003,000000,14.64,15.25,14.52,15.1,386686,0
+HPK.US,D,20241004,000000,15.26,15.305,14.975,15.15,307496,0
+HPK.US,D,20241007,000000,15.22,15.6799,15.08,15.46,540161,0
+HPK.US,D,20241008,000000,15.1,15.1463,14.31,14.34,301928,0
+HPK.US,D,20241009,000000,14.16,14.47,14,14.45,233638,0
+HPK.US,D,20241010,000000,14.57,14.83,14.3,14.67,148863,0
+HPK.US,D,20241011,000000,14.56,15,14.56,14.89,350095,0
+HPK.US,D,20241014,000000,14.69,14.82,14.32,14.45,212937,0
+HPK.US,D,20241015,000000,13.95,14.3,13.792,14.1,280214,0
+HPK.US,D,20241016,000000,14.22,14.31,14.1,14.28,165033,0
+HPK.US,D,20241017,000000,14.25,14.41,14.0701,14.37,144503,0
+HPK.US,D,20241018,000000,14.36,14.36,14.02,14.15,235486,0
+HPK.US,D,20241021,000000,14.39,14.39,13.885,13.98,217012,0
+HPK.US,D,20241022,000000,14.05,14.305,13.85,14.16,160962,0
+HPK.US,D,20241023,000000,14.16,14.18,13.78,13.86,129175,0
+HPK.US,D,20241024,000000,14.01,14.12,13.72,14.09,203139,0
+HPK.US,D,20241025,000000,14.23,14.43,14.1,14.39,110538,0
+HPK.US,D,20241028,000000,13.85,14.12,13.56,13.69,355988,0
+HPK.US,D,20241029,000000,13.61,13.7,13.07,13.11,297627,0
+HPK.US,D,20241030,000000,13.22,13.41,12.9601,13.12,326492,0
+HPK.US,D,20241031,000000,13.24,13.24,12.72,12.8,447181,0
+HPK.US,D,20241101,000000,12.91,13.04,12.48,12.53,310137,0
+HPK.US,D,20241104,000000,12.68,13.14,12.68,13.06,427329,0
+HPK.US,D,20241105,000000,13.45,14.6326,13.42,14.52,781496,0
+HPK.US,D,20241106,000000,14.7,14.98,13.95,14.22,438438,0
+HPK.US,D,20241107,000000,14.25,14.56,13.8,13.96,249172,0
+HPK.US,D,20241108,000000,13.8,14.25,13.73,14.23,243254,0
+HPK.US,D,20241111,000000,14.13,14.21,13.93,13.98,212024,0
+HPK.US,D,20241112,000000,13.94,14.36,13.94,14.07,371019,0
+HPK.US,D,20241113,000000,14.24,14.26,13.9,14.2,246712,0
+HPK.US,D,20241114,000000,14.28,14.48,13.98,14.17,214298,0
+HPK.US,D,20241115,000000,14.22,14.27,13.93,13.98,252689,0
+HPK.US,D,20241118,000000,14.12,14.68,14.095,14.59,194662,0
+HPK.US,D,20241119,000000,14.51,14.81,14.36,14.67,190043,0
+HPK.US,D,20241120,000000,14.71,15.1906,14.66,15.08,338173,0
+HPK.US,D,20241121,000000,15.22,15.69,15.17,15.48,329722,0
+HPK.US,D,20241122,000000,15.43,15.635,15.29,15.54,195949,0
+HPK.US,D,20241125,000000,15.52,15.69,15.1,15.14,226050,0
+HPK.US,D,20241126,000000,15.16,15.17,14.67,14.71,143941,0
+HPK.US,D,20241127,000000,14.73,15.09,14.73,14.86,115489,0
+HPK.US,D,20241129,000000,14.88,15.1,14.88,15.07,77396,0
+HPK.US,D,20241202,000000,14.9,15.14,14.57,15.11,326703,0
+HPK.US,D,20241203,000000,15.27,15.37,14.99,15.02,246047,0
+HPK.US,D,20241204,000000,15.09,15.1634,14.36,14.6,373509,0
+HPK.US,D,20241205,000000,14.55,14.95,14.55,14.75,277780,0
+HPK.US,D,20241206,000000,14.69,14.75,13.97,14.07,406590,0
+HPK.US,D,20241209,000000,14.39,14.515,14.01,14.08,258527,0
+HPK.US,D,20241210,000000,14.14,14.325,13.965,14.09,223143,0
+HPK.US,D,20241211,000000,14.12,14.51,14.045,14.48,385340,0
+HPK.US,D,20241212,000000,14.36,14.48,14.145,14.44,180656,0
+HPK.US,D,20241213,000000,14.42,14.44,14.18,14.32,167324,0
+HPK.US,D,20241216,000000,14.22,14.42,14.06,14.2,292129,0
+HPK.US,D,20241217,000000,14.01,14.29,13.75,14.23,336648,0
+HPK.US,D,20241218,000000,14.28,14.76,13.7,13.75,460483,0
+HPK.US,D,20241219,000000,14.14,14.14,13.84,13.93,349978,0
+HPK.US,D,20241220,000000,13.8,14.14,13.8,14.05,465602,0
+HPK.US,D,20241223,000000,14.16,14.42,14.01,14.41,197749,0
+HPK.US,D,20241224,000000,14.45,14.68,14.23,14.62,164197,0
+HPK.US,D,20241226,000000,14.53,14.615,14.29,14.3,313909,0
+HPK.US,D,20241227,000000,14.34,14.52,14.18,14.42,218096,0
+HPK.US,D,20241230,000000,14.47,15.01,14.381,14.8,237022,0
+HPK.US,D,20241231,000000,14.84,15.05,14.68,14.7,207948,0
+HPK.US,D,20250102,000000,14.86,15.62,14.83,15.43,340485,0
+HPK.US,D,20250103,000000,15.53,15.71,15.35,15.41,218085,0
+HPK.US,D,20250106,000000,15.48,15.715,14.745,14.76,346417,0
+HPK.US,D,20250107,000000,14.71,14.78,14.11,14.38,303667,0
+HPK.US,D,20250108,000000,14.34,14.57,14.17,14.17,210033,0
+HPK.US,D,20250110,000000,14.45,14.67,14.19,14.44,295360,0
+HPK.US,D,20250113,000000,14.5,14.65,14.3,14.55,297334,0
+HPK.US,D,20250114,000000,14.46,14.73,14.34,14.58,225298,0
+HPK.US,D,20250115,000000,14.62,14.86,14.535,14.84,235397,0
+HPK.US,D,20250116,000000,14.8,14.87,14.55,14.78,161083,0
+HPK.US,D,20250117,000000,14.8,15.02,14.705,14.76,227928,0
+HPK.US,D,20250121,000000,14.86,14.86,14.2992,14.54,146536,0
+HPK.US,D,20250122,000000,14.56,14.72,14.3577,14.5,227303,0
+HPK.US,D,20250123,000000,14.61,14.715,14.42,14.48,206464,0
+HPK.US,D,20250124,000000,14.5,14.52,14.09,14.12,122448,0
+HPK.US,D,20250127,000000,14.05,14.25,13.81,14.12,212248,0
+HPK.US,D,20250128,000000,14.15,14.17,13.74,13.96,131190,0
+HPK.US,D,20250129,000000,13.82,14.19,13.81,14.13,144075,0
+HPK.US,D,20250130,000000,14.17,14.19,13.88,13.98,114871,0
+HPK.US,D,20250131,000000,13.92,14.01,13.47,13.63,297590,0
+HPK.US,D,20250203,000000,13.6,13.79,13.33,13.54,285402,0
+HPK.US,D,20250204,000000,13.41,14.16,13.41,14.08,210990,0
+HPK.US,D,20250205,000000,14.13,14.24,13.94,14.12,278446,0
+HPK.US,D,20250206,000000,14.23,14.23,13.68,13.7,399892,0
+HPK.US,D,20250207,000000,13.79,13.94,13.6901,13.83,238683,0
+HPK.US,D,20250210,000000,14.13,14.34,13.7101,14.32,231738,0
+HPK.US,D,20250211,000000,14.39,14.99,14.358,14.91,272317,0
+HPK.US,D,20250212,000000,14.75,14.955,14.1785,14.27,219496,0
+HPK.US,D,20250213,000000,14.27,14.37,14.02,14.27,109288,0
+HPK.US,D,20250214,000000,14.41,14.68,14.3601,14.48,137844,0
+HPK.US,D,20250218,000000,14.57,14.685,14.19,14.21,200161,0
+HPK.US,D,20250219,000000,14.35,14.6,14.02,14.04,222801,0
+HPK.US,D,20250220,000000,14.01,14.053,13.71,13.94,261405,0
+HPK.US,D,20250221,000000,13.93,13.965,13.62,13.68,213823,0
+HPK.US,D,20250224,000000,13.69,13.755,13.37,13.37,160481,0
+HPK.US,D,20250225,000000,13.38,13.38,12.79,12.84,235090,0
+HPK.US,D,20250226,000000,12.9,12.92,12.52,12.7,348067,0
+HPK.US,D,20250227,000000,12.83,13.02,12.65,12.89,229375,0
+HPK.US,D,20250228,000000,12.81,12.97,12.64,12.92,330073,0
+HPK.US,D,20250303,000000,12.92,12.92,11.84,11.96,292576,0
+HPK.US,D,20250304,000000,11.91,12.26,11.5213,12.08,308559,0
+HPK.US,D,20250305,000000,12.19,12.2971,11.43,11.88,349738,0
+HPK.US,D,20250306,000000,11.71,11.92,11.51,11.77,256983,0
+HPK.US,D,20250307,000000,11.72,12.295,11.56,11.95,385315,0
+HPK.US,D,20250310,000000,12.05,12.14,11.59,11.81,416813,0
+HPK.US,D,20250311,000000,12.03,12.76,10.66,10.94,581678,0
+HPK.US,D,20250312,000000,11.065,11.63,10.82,11.39,592029,0
+HPK.US,D,20250313,000000,11.37,11.74,11.15,11.16,461117,0
+HPK.US,D,20250314,000000,11.22,11.99,11.22,11.98,312623,0
+HPK.US,D,20250317,000000,12.1,12.45,11.99,12.32,324885,0
+HPK.US,D,20250318,000000,12.41,12.485,12.01,12.08,269430,0
+HPK.US,D,20250319,000000,12.1,12.65,12.1,12.43,332377,0
+HPK.US,D,20250320,000000,12.38,12.74,12.12,12.52,338603,0
+HPK.US,D,20250321,000000,12.48,12.485,12.28,12.47,410314,0
+HPK.US,D,20250324,000000,12.54,12.74,12.4577,12.58,228698,0
+HPK.US,D,20250325,000000,12.71,12.9399,12.51,12.64,260383,0
+HPK.US,D,20250326,000000,12.75,13.115,12.675,12.79,244512,0
+HPK.US,D,20250327,000000,12.64,12.9155,12.57,12.74,241890,0
+HPK.US,D,20250328,000000,12.65,12.77,12.37,12.46,205229,0
+HPK.US,D,20250331,000000,12.46,12.85,12.3501,12.66,248876,0
+HPK.US,D,20250401,000000,12.57,12.99,12.41,12.84,329080,0
+HPK.US,D,20250402,000000,12.69,13.07,12.66,12.97,162613,0
+HPK.US,D,20250403,000000,12,12.045,11.27,11.34,305152,0
+HPK.US,D,20250404,000000,10.65,10.81,9.5401,9.69,495039,0
+HPK.US,D,20250407,000000,9.12,9.62,8.27,8.9,730802,0
+HPK.US,D,20250408,000000,9.36,9.36,8.01,8.19,542449,0
+HPK.US,D,20250409,000000,8.19,9.96,7.82,9.8,751092,0
+HPK.US,D,20250410,000000,9.44,9.45,8.29,8.47,432501,0
+HPK.US,D,20250411,000000,8.52,8.8999,8.1,8.7,320741,0
+HPK.US,D,20250414,000000,8.98,8.98,8.575,8.69,299820,0
+HPK.US,D,20250415,000000,8.66,8.945,8.4628,8.55,239310,0
+HPK.US,D,20250416,000000,8.59,9.17,8.59,8.98,203339,0
+HPK.US,D,20250417,000000,9.1,9.565,8.96,9.44,241278,0
+HPK.US,D,20250421,000000,9.25,9.3776,8.91,9.09,256985,0
+HPK.US,D,20250422,000000,9.21,9.63,9.185,9.44,283499,0
+HPK.US,D,20250423,000000,9.67,9.905,9.31,9.49,237635,0
+HPK.US,D,20250424,000000,9.64,9.67,9.4,9.45,218569,0
+HPK.US,D,20250425,000000,9.33,9.62,9.26,9.55,152694,0
+HPK.US,D,20250428,000000,9.49,9.595,9.045,9.165,220079,0
+HPK.US,D,20250429,000000,8.94,9.09,8.29,8.54,408532,0
+HPK.US,D,20250430,000000,8.5,8.6706,7.83,8.01,790207,0
+HPK.US,D,20250501,000000,8.04,8.455,7.84,8.36,451069,0
+HPK.US,D,20250502,000000,8.39,8.545,8.16,8.33,363386,0
+HPK.US,D,20250505,000000,8.11,8.2006,7.92,7.94,366235,0
+HPK.US,D,20250506,000000,8.02,8.25,7.87,8.1,356779,0
+HPK.US,D,20250507,000000,8.08,8.14,7.93,8.12,250439,0
+HPK.US,D,20250508,000000,8.27,8.805,8.2,8.71,401469,0
+HPK.US,D,20250509,000000,8.56,9.24,8.56,9.14,603438,0
+HPK.US,D,20250512,000000,9.77,10.15,9.55,9.94,597262,0
+HPK.US,D,20250513,000000,10.04,10.78,10.02,10.3,508410,0
+HPK.US,D,20250514,000000,10.17,10.32,9.9536,10.22,319541,0
+HPK.US,D,20250515,000000,10.01,10.01,9.62,9.92,407196,0
+HPK.US,D,20250516,000000,9.96,10,9.6,9.82,294206,0
+HPK.US,D,20250519,000000,9.7,9.71,9.4,9.5,339569,0
+HPK.US,D,20250520,000000,9.56,9.64,9.3,9.53,286077,0
+HPK.US,D,20250521,000000,9.51,9.557,9.15,9.15,190087,0
+HPK.US,D,20250522,000000,9.07,9.2,8.865,9.14,267988,0
+HPK.US,D,20250523,000000,9.04,9.52,9.04,9.37,282610,0
+HPK.US,D,20250527,000000,9.48,10.04,9.405,9.93,318660,0
+HPK.US,D,20250528,000000,9.98,10.155,9.8136,10.08,254959,0
+HPK.US,D,20250529,000000,10.2,10.245,9.8699,9.97,244199,0
+HPK.US,D,20250530,000000,9.88,10.06,9.71,9.89,399210,0
+HPK.US,D,20250602,000000,10.06,10.35,9.96,10.12,242152,0
+HPK.US,D,20250603,000000,10.16,10.935,10.03,10.92,363025,0
+HPK.US,D,20250604,000000,10.91,11.16,10.625,10.85,381707,0
+HPK.US,D,20250605,000000,10.92,10.92,10.55,10.56,253599,0
+HPK.US,D,20250606,000000,10.6,11.31,10.6,11.16,288289,0
+HPK.US,D,20250609,000000,11.22,11.5699,11.11,11.13,303779,0
+HPK.US,D,20250610,000000,11.35,11.66,11.23,11.26,249524,0
+HPK.US,D,20250611,000000,11.43,11.69,11.115,11.36,353677,0
+HPK.US,D,20250612,000000,11.22,11.375,11.04,11.33,169600,0
+HPK.US,D,20250613,000000,11.89,12,11.435,11.9,415626,0
+HPK.US,D,20250616,000000,11.6,11.64,11.08,11.34,295275,0
+HPK.US,D,20250617,000000,11.43,11.65,11.18,11.57,304049,0
+HPK.US,D,20250618,000000,11.57,11.84,11.48,11.64,237481,0
+HPK.US,D,20250620,000000,11.74,11.79,11.3104,11.48,711030,0
+HPK.US,D,20250623,000000,11.59,11.59,10.38,10.41,271190,0
+HPK.US,D,20250624,000000,10.19,10.41,10.06,10.09,259064,0
+HPK.US,D,20250625,000000,10.05,10.1,9.685,9.71,272342,0
+HPK.US,D,20250626,000000,9.77,10.14,9.69,10.04,330813,0
+HPK.US,D,20250627,000000,10.08,10.2,9.74,9.92,823847,0
+HPK.US,D,20250630,000000,9.8,9.96,9.785,9.8,281577,0
+HPK.US,D,20250701,000000,9.82,10.32,9.55,9.94,226510,0
+HPK.US,D,20250702,000000,10.02,10.36,9.84,10.32,221451,0
+HPK.US,D,20250703,000000,10.31,10.325,10.09,10.2,109898,0
+HPK.US,D,20250707,000000,10.2,10.28,9.5,9.75,378428,0
+HPK.US,D,20250708,000000,9.72,10.46,9.72,10.44,889002,0
+HPK.US,D,20250709,000000,10.43,10.46,10.09,10.1,168339,0
+HPK.US,D,20250710,000000,10.08,10.38,9.88,10.19,201530,0
+HPK.US,D,20250711,000000,10.21,10.24,10.05,10.07,155024,0
+HPK.US,D,20250714,000000,10.03,10.065,9.63,9.71,249588,0
+HPK.US,D,20250715,000000,9.74,9.83,8.87,8.89,423507,0
+HPK.US,D,20250716,000000,8.94,9.04,8.29,8.3,377483,0
+HPK.US,D,20250717,000000,8.3,8.49,8.24,8.35,501710,0
+HPK.US,D,20250718,000000,8.48,8.62,8.31,8.31,439597,0
+HPK.US,D,20250721,000000,8.39,8.39,8.06,8.06,322849,0
+HPK.US,D,20250722,000000,8.06,8.455,8.04,8.35,285129,0
+HPK.US,D,20250723,000000,8.42,8.905,8.3183,8.75,489750,0
+HPK.US,D,20250724,000000,8.72,9.45,8.5335,9.4,707512,0
+HPK.US,D,20250725,000000,9.4,9.67,9.145,9.4,612115,0
+HPK.US,D,20250728,000000,9.6,10.385,9.52,10.35,703157,0
+HPK.US,D,20250729,000000,10.36,10.41,9.95,10.29,370235,0
+HPK.US,D,20250730,000000,10.2,10.28,9.9,10.11,328104,0
+HPK.US,D,20250731,000000,9.97,10.18,9.655,9.97,461609,0
+HPK.US,D,20250801,000000,9.84,9.865,8.95,8.97,389743,0
+HPK.US,D,20250804,000000,9,9.07,8.465,8.62,691535,0
+HPK.US,D,20250805,000000,8.67,8.77,8.36,8.53,528691,0
+HPK.US,D,20250806,000000,8.63,9.13,8.39,8.44,497252,0
+HPK.US,D,20250807,000000,8.57,9.07,8.28,8.57,1175442,0
+HPK.US,D,20250808,000000,8.7,8.88,8.55,8.76,509807,0
+HPK.US,D,20250811,000000,8.87,8.9668,8.3424,8.43,654244,0
+HPK.US,D,20250812,000000,8.1,8.21,7.255,7.305,1566787,0
+HPK.US,D,20250813,000000,7.31,7.5,7.07,7.435,892395,0
+HPK.US,D,20250814,000000,7.45,7.6772,7.16,7.52,647710,0
+HPK.US,D,20250815,000000,7.55,7.72,7.35,7.52,493219,0
+HPK.US,D,20250818,000000,7.5,7.79,7.39,7.74,342192,0
+HPK.US,D,20250819,000000,7.73,7.793,7,7.26,967603,0
+HPK.US,D,20250820,000000,7.31,7.4,7.15,7.23,497757,0
+HPK.US,D,20250821,000000,7.22,7.47,7.08,7.44,446291,0
+HPK.US,D,20250822,000000,7.47,8.0234,7.47,7.69,584187,0
+HPK.US,D,20250825,000000,7.72,7.91,7.56,7.6,376971,0
+HPK.US,D,20250826,000000,7.54,7.6,7.41,7.42,414388,0
+HPK.US,D,20250827,000000,7.46,7.76,7.44,7.55,269648,0
+HPK.US,D,20250828,000000,7.64,7.77,7.49,7.76,216664,0
+HPK.US,D,20250829,000000,7.74,7.89,7.5801,7.7,366824,0
+HPK.US,D,20250902,000000,7.66,7.87,7.5301,7.85,271000,0
+HPK.US,D,20250903,000000,7.71,7.86,7.49,7.58,409238,0
+HPK.US,D,20250904,000000,7.5,7.735,7.39,7.62,367733,0
+HPK.US,D,20250905,000000,7.58,7.75,7.3,7.49,437488,0
+HPK.US,D,20250908,000000,7.52,7.57,7.2162,7.34,254067,0
+HPK.US,D,20250909,000000,7.36,7.5474,7.09,7.1,301445,0
+HPK.US,D,20250910,000000,7.09,7.47,7.09,7.34,341394,0
+HPK.US,D,20250911,000000,7.25,7.29,7.16,7.25,248866,0
+HPK.US,D,20250912,000000,7.25,7.38,7.08,7.13,319800,0
+HPK.US,D,20250915,000000,7.19,7.215,7.05,7.06,326483,0
+HPK.US,D,20250916,000000,7.13,7.53,7.1213,7.48,504096,0
+HPK.US,D,20250917,000000,7.44,7.55,7.14,7.18,418692,0
+HPK.US,D,20250918,000000,7.2,7.29,7.04,7.06,372361,0
+HPK.US,D,20250919,000000,7.01,7.184,6.66,6.69,944931,0
+HPK.US,D,20250922,000000,6.7,6.9,6.6,6.74,455851,0
+HPK.US,D,20250923,000000,6.73,7.14,6.68,6.93,595582,0
+HPK.US,D,20250924,000000,7.1,7.58,6.995,7.34,641749,0
+HPK.US,D,20250925,000000,7.19,7.5544,7.15,7.3,347211,0
+HPK.US,D,20250926,000000,7.33,7.62,7.24,7.26,403232,0
+HPK.US,D,20250929,000000,7.24,7.24,6.9601,7.07,461458,0
+HPK.US,D,20250930,000000,6.98,7.08,6.8121,7.07,453928,0
+HPK.US,D,20251001,000000,7.07,7.39,6.925,7.19,567028,0
+HPK.US,D,20251002,000000,7.13,7.2,6.93,6.95,407988,0
+HPK.US,D,20251003,000000,7.05,7.25,6.9763,7.21,291423,0
+HPK.US,D,20251006,000000,7.37,7.46,7.23,7.34,477619,0
+HPK.US,D,20251007,000000,7.32,7.359,7.1,7.23,251526,0
+HPK.US,D,20251008,000000,7.21,7.34,7.02,7.05,548749,0
+HPK.US,D,20251009,000000,7.06,7.2,7.0099,7.09,260446,0
+HPK.US,D,20251010,000000,7,7.01,6.6,6.61,712582,0
+HPK.US,D,20251013,000000,6.75,6.99,6.63,6.9,410937,0
+HPK.US,D,20251014,000000,6.95,7.305,6.865,7.08,823555,0
+HPK.US,D,20251015,000000,7.1,7.24,6.86,7,561343,0
+HPK.US,D,20251016,000000,7,7.03,6.75,6.89,341906,0
+HPK.US,D,20251017,000000,6.86,6.92,6.7,6.72,361166,0
+HPK.US,D,20251020,000000,6.72,6.8785,6.7,6.77,333247,0
+HPK.US,D,20251021,000000,6.85,6.9658,6.74,6.82,336092,0
+HPK.US,D,20251022,000000,6.84,6.9,6.6301,6.8,407941,0
+HPK.US,D,20251023,000000,7.14,7.21,6.98,7.16,621534,0
+HPK.US,D,20251024,000000,7.14,7.2385,6.945,6.98,388145,0
+HPK.US,D,20251027,000000,6.98,7.039,6.65,6.66,496981,0
+HPK.US,D,20251028,000000,6.65,6.72,6.305,6.35,1158724,0
+HPK.US,D,20251029,000000,6.36,6.53,6.14,6.21,412901,0
+HPK.US,D,20251030,000000,6.2,6.425,6.13,6.36,505441,0
+HPK.US,D,20251031,000000,6.32,6.78,6.25,6.65,703373,0
+HPK.US,D,20251103,000000,6.61,6.61,6.23,6.29,394777,0
+HPK.US,D,20251104,000000,6.23,6.3,6.135,6.2,303784,0
+HPK.US,D,20251105,000000,6.16,6.4699,6.1,6.12,529483,0
+HPK.US,D,20251106,000000,5.66,6.065,5.175,5.245,952514,0
+HPK.US,D,20251107,000000,5.36,5.9,5.32,5.83,680365,0
+HPK.US,D,20251110,000000,5.85,5.875,5.66,5.77,304258,0
+HPK.US,D,20251111,000000,5.84,6.2,5.84,6.01,461765,0
+HPK.US,D,20251112,000000,5.95,6.04,5.87,5.99,374430,0
+HPK.US,D,20251113,000000,5.96,6.185,5.845,5.89,445433,0
+HPK.US,D,20251114,000000,5.92,6,5.63,5.99,357171,0
+HPK.US,D,20251117,000000,6.02,6.02,5.47,5.56,407791,0
+HPK.US,D,20251118,000000,5.51,5.785,5.51,5.69,338298,0
+HPK.US,D,20251119,000000,5.51,5.78,5.48,5.7,404925,0
+HPK.US,D,20251120,000000,5.73,6.07,5.73,5.94,653598,0
+HPK.US,D,20251121,000000,5.9,6.18,5.74,6.17,570832,0
+HPK.US,D,20251124,000000,6.24,6.45,6.08,6.43,971327,0
+HPK.US,D,20251125,000000,6.22,6.48,6.21,6.46,397118,0
+HPK.US,D,20251126,000000,6.46,6.61,6.435,6.51,324174,0
+HPK.US,D,20251128,000000,6.52,6.755,6.455,6.71,464035,0
+HPK.US,D,20251201,000000,6.69,6.92,6.542,6.88,445363,0
+HPK.US,D,20251202,000000,6.89,7,6.435,6.49,1106851,0
+HPK.US,D,20251203,000000,6.52,6.5797,5.72,5.8,1050983,0
+HPK.US,D,20251204,000000,5.86,6.345,5.86,6.275,722678,0
+HPK.US,D,20251205,000000,6.27,6.2897,5.719,5.77,662065,0
+HPK.US,D,20251208,000000,5.77,5.785,5.28,5.39,685285,0
+HPK.US,D,20251209,000000,5.39,5.71,5.36,5.65,586847,0
+HPK.US,D,20251210,000000,5.61,5.655,5.325,5.59,1300829,0
+HPK.US,D,20251211,000000,5.51,5.61,5.24,5.28,527085,0
+HPK.US,D,20251212,000000,5.29,5.3406,4.87,4.915,745082,0
+HPK.US,D,20251215,000000,4.95,5.0052,4.715,4.82,695426,0
+HPK.US,D,20251216,000000,4.68,4.77,4.52,4.52,738610,0
+HPK.US,D,20251217,000000,4.57,4.8239,4.4,4.43,1019839,0
+HPK.US,D,20251218,000000,4.45,4.605,4.375,4.39,837239,0
+HPK.US,D,20251219,000000,4.39,4.42,4.185,4.25,1500326,0
+HPK.US,D,20251222,000000,4.33,4.55,4.33,4.44,706155,0
+HPK.US,D,20251223,000000,4.44,4.53,4.27,4.31,682009,0
+HPK.US,D,20251224,000000,4.29,4.52,4.25,4.45,461121,0
+HPK.US,D,20251226,000000,4.43,4.4538,4.26,4.27,653244,0
+HPK.US,D,20251229,000000,4.32,4.78,4.29,4.69,1091239,0
+HPK.US,D,20251230,000000,4.72,4.87,4.6825,4.75,817216,0
+HPK.US,D,20251231,000000,4.77,4.87,4.65,4.74,793891,0
+HPK.US,D,20260102,000000,4.77,4.77,4.42,4.47,752056,0
+HPK.US,D,20260105,000000,4.6,4.7,4.265,4.37,970178,0
+HPK.US,D,20260106,000000,4.35,4.54,4.24,4.44,795613,0
+HPK.US,D,20260107,000000,4.43,4.505,4,4.1,1044853,0
+HPK.US,D,20260108,000000,4.1,4.34,4.06,4.26,910716,0
+HPK.US,D,20260109,000000,4.3,4.42,4.28,4.38,717596,0
+HPK.US,D,20260112,000000,4.37,4.4,4.2717,4.35,605972,0
+HPK.US,D,20260113,000000,4.42,4.75,4.41,4.68,757943,0
+HPK.US,D,20260114,000000,4.73,5.095,4.73,4.94,722267,0
+HPK.US,D,20260115,000000,4.84,4.84,4.58,4.72,543303,0
+HPK.US,D,20260116,000000,4.67,4.7186,4.49,4.61,482700,0
+HPK.US,D,20260120,000000,4.59,4.65,4.14,4.18,1163624,0
+HPK.US,D,20260121,000000,4.31,4.5,4.1746,4.27,1263559,0
+HPK.US,D,20260122,000000,4.25,4.35,3.86,3.89,2286561,0
+HPK.US,D,20260123,000000,3.93,4.025,3.9,3.94,1170620,0
+HPK.US,D,20260126,000000,4.05,4.07,3.85,3.95,1266805,0
+HPK.US,D,20260127,000000,3.96,4.43,3.93,4.33,1276348,0
+HPK.US,D,20260128,000000,4.39,4.52,4.32,4.43,588632,0
+HPK.US,D,20260129,000000,4.59,4.84,4.52,4.57,957224,0
+HPK.US,D,20260130,000000,4.52,4.6275,4.34,4.55,625528,0
+HPK.US,D,20260202,000000,4.41,4.815,4.25,4.66,1094238,0
+HPK.US,D,20260203,000000,4.64,4.82,4.55,4.82,931587,0
+HPK.US,D,20260204,000000,4.8,5.03,4.6,4.93,694541,0
+HPK.US,D,20260205,000000,4.85,4.85,4.46,4.51,897659,0
+HPK.US,D,20260206,000000,4.51,4.86,4.49,4.79,741133,0
+HPK.US,D,20260209,000000,4.85,4.85,4.62,4.65,242264,0
+HPK.US,D,20260210,000000,4.65,4.755,4.53,4.65,377595,0
+HPK.US,D,20260211,000000,4.72,5.27,4.71,5.26,1143854,0
+HPK.US,D,20260212,000000,5.2,5.23,4.37,4.62,791081,0
+HPK.US,D,20260213,000000,4.64,5.165,4.6,5.09,894168,0
+HPK.US,D,20260217,000000,5.1,5.1,4.57,4.78,806243,0
+HPK.US,D,20260218,000000,4.88,5.325,4.88,5.24,1265522,0
diff --git a/daily/us/nasdaq stocks/1/hqi.us.txt b/daily/us/nasdaq stocks/1/hqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fe40e36a7c0669d58d7fd6a41fcf0a0841ef94c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hqi.us.txt	
@@ -0,0 +1,1877 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HQI.US,D,20180606,000000,5.2909,5.47319,5.2909,5.37734,19520.615617755,0
+HQI.US,D,20180607,000000,5.46855,5.46855,5.46855,5.46855,120.4351544231,0
+HQI.US,D,20180608,000000,5.52122,5.52122,5.32924,5.46371,12140.673213945,0
+HQI.US,D,20180611,000000,5.32914,5.32914,5.31184,5.32914,12289.446051763,0
+HQI.US,D,20180612,000000,5.32914,5.32914,5.28209,5.31283,10797.66943311,0
+HQI.US,D,20180613,000000,5.32914,5.32914,5.28131,5.28131,7209.9163034467,0
+HQI.US,D,20180614,000000,5.28121,5.32904,5.28121,5.31964,7809.0558951986,0
+HQI.US,D,20180615,000000,5.37724,5.41431,5.37724,5.41431,669.98380023607,0
+HQI.US,D,20180618,000000,5.28131,5.30017,5.13873,5.28121,8484.0999960407,0
+HQI.US,D,20180619,000000,5.20424,5.23309,5.20048,5.23309,27670.735773798,0
+HQI.US,D,20180620,000000,5.23309,5.23309,5.20759,5.23309,9269.4586500939,0
+HQI.US,D,20180621,000000,5.27073,5.6053,5.2653,5.58554,6948.8047921765,0
+HQI.US,D,20180622,000000,5.59798,5.66518,5.51123,5.66281,16979.332653414,0
+HQI.US,D,20180625,000000,5.59294,5.61725,5.56924,5.56924,7606.6438709581,0
+HQI.US,D,20180626,000000,5.52873,5.52873,5.42616,5.42616,5936.744670974,0
+HQI.US,D,20180627,000000,5.56924,5.61725,5.42616,5.42616,24354.214756618,0
+HQI.US,D,20180628,000000,5.45383,5.45383,5.45383,5.45383,522.2230225405,0
+HQI.US,D,20180629,000000,5.47319,5.47329,5.46371,5.47329,7167.4097783562,0
+HQI.US,D,20180702,000000,5.37724,5.46895,5.32914,5.46371,17091.671326869,0
+HQI.US,D,20180703,000000,5.44425,5.47319,5.33001,5.47319,8981.0215155511,0
+HQI.US,D,20180705,000000,5.48268,5.48268,5.13704,5.27073,34635.733527914,0
+HQI.US,D,20180706,000000,5.36945,5.36945,5.34454,5.34454,5312.303576192,0
+HQI.US,D,20180709,000000,5.35067,5.60767,5.3484,5.60767,30014.667014503,0
+HQI.US,D,20180710,000000,5.60767,5.60767,5.49108,5.56924,7852.5744804103,0
+HQI.US,D,20180711,000000,5.5807,5.60668,5.56924,5.59798,9342.3269788204,0
+HQI.US,D,20180712,000000,5.60767,5.90528,5.60767,5.78049,52647.367504955,0
+HQI.US,D,20180716,000000,5.66518,5.81082,5.66518,5.81082,296.53361551234,0
+HQI.US,D,20180717,000000,5.52122,5.84747,5.52022,5.83809,10205.614262206,0
+HQI.US,D,20180718,000000,5.61973,5.90538,5.61973,5.89668,15116.129970281,0
+HQI.US,D,20180719,000000,5.86675,5.97257,5.7622,5.92445,50268.014160008,0
+HQI.US,D,20180720,000000,5.93424,6.09727,5.92979,6.04935,12714.511302668,0
+HQI.US,D,20180723,000000,5.80064,6.00142,5.79975,5.98206,23140.754671296,0
+HQI.US,D,20180724,000000,5.90954,5.98106,5.84767,5.92445,10188.409240145,0
+HQI.US,D,20180725,000000,5.76132,5.90044,5.76132,5.90044,350.17280193607,0
+HQI.US,D,20180726,000000,5.82841,5.85114,5.71329,5.7708,30388.117199227,0
+HQI.US,D,20180727,000000,5.78049,5.78049,5.69491,5.75648,5421.6060692819,0
+HQI.US,D,20180730,000000,5.71329,5.71329,5.59798,5.59798,3068.566287486,0
+HQI.US,D,20180731,000000,5.87633,5.87731,5.62773,5.64681,61514.02622681,0
+HQI.US,D,20180801,000000,5.72288,6.01081,5.62684,5.70105,24093.103245347,0
+HQI.US,D,20180802,000000,5.52122,5.88601,5.52122,5.75173,6896.177665874,0
+HQI.US,D,20180803,000000,5.72417,5.75272,5.72417,5.75272,2483.595537431,0
+HQI.US,D,20180806,000000,5.61281,5.74206,5.61281,5.74206,361.3054632693,0
+HQI.US,D,20180807,000000,5.67485,5.67495,5.67485,5.67485,5435.7749109787,0
+HQI.US,D,20180809,000000,5.59798,5.62486,5.57882,5.59798,11032.467381228,0
+HQI.US,D,20180810,000000,5.52122,5.56677,5.39632,5.56044,13541.36442169,0
+HQI.US,D,20180813,000000,5.56924,6.00142,5.56924,5.66528,11277.38593056,0
+HQI.US,D,20180814,000000,5.64611,5.64611,5.32914,5.47319,11074.97390632,0
+HQI.US,D,20180815,000000,5.44019,5.45383,5.42507,5.45383,7249.3866481736,0
+HQI.US,D,20180816,000000,5.46173,5.47319,5.35838,5.37724,16341.734777057,0
+HQI.US,D,20180817,000000,5.40413,5.40413,4.78291,5.3484,25749.845663756,0
+HQI.US,D,20180820,000000,5.07095,5.21106,5.04101,5.08912,17207.046180685,0
+HQI.US,D,20180821,000000,5.00929,5.05187,5.00929,5.04831,9579.1490471818,0
+HQI.US,D,20180822,000000,5.04001,5.04001,4.92056,4.99308,41960.012625056,0
+HQI.US,D,20180823,000000,4.94506,4.94506,4.80101,4.93923,17125.069310868,0
+HQI.US,D,20180824,000000,4.94506,5.13704,4.94506,5.13704,10984.900555532,0
+HQI.US,D,20180828,000000,5.10839,5.2908,5.05642,5.27153,24692.242837099,0
+HQI.US,D,20180829,000000,5.37724,5.37724,5.17075,5.35047,11390.736664134,0
+HQI.US,D,20180830,000000,5.32914,5.42517,5.14001,5.39642,34817.904349731,0
+HQI.US,D,20180831,000000,5.41539,5.41539,5.09871,5.09871,412.92052945063,0
+HQI.US,D,20180904,000000,5.37724,5.37724,5.11027,5.25245,7440.6660110809,0
+HQI.US,D,20180905,000000,5.25245,5.37724,5.25245,5.37724,4044.1922443253,0
+HQI.US,D,20180906,000000,5.37724,5.42517,5.35007,5.42517,49068.722916383,0
+HQI.US,D,20180907,000000,5.37724,5.39572,5.37724,5.38535,34795.639027064,0
+HQI.US,D,20180910,000000,5.41539,5.61725,5.39642,5.47319,22716.701480511,0
+HQI.US,D,20180911,000000,5.50205,5.97722,5.50205,5.76132,56866.646150248,0
+HQI.US,D,20180912,000000,5.67485,6.03966,5.38684,5.52122,20929.403306468,0
+HQI.US,D,20180913,000000,5.61725,6.00142,5.42517,6.00142,23207.550639295,0
+HQI.US,D,20180914,000000,5.61725,5.84767,5.37724,5.59798,20696.629478591,0
+HQI.US,D,20180917,000000,5.85726,6.00142,5.66518,5.69393,29523.817855719,0
+HQI.US,D,20180918,000000,5.76132,5.80924,5.50205,5.73246,23171.116474932,0
+HQI.US,D,20180919,000000,5.59798,5.76132,5.52122,5.74206,20942.560088044,0
+HQI.US,D,20180920,000000,5.76132,6.04935,5.5884,5.63642,17244.49240517,0
+HQI.US,D,20180921,000000,5.66518,5.69393,4.99308,5.09871,49768.056460134,0
+HQI.US,D,20180924,000000,5.13704,5.38674,5.13704,5.28121,7340.4720590819,0
+HQI.US,D,20180925,000000,5.27153,5.36272,5.1658,5.30986,4762.754930379,0
+HQI.US,D,20180926,000000,5.33871,5.51143,5.33871,5.51143,10324.025296387,0
+HQI.US,D,20180927,000000,5.52122,5.52122,5.25927,5.31964,7730.1152057448,0
+HQI.US,D,20180928,000000,5.40601,5.63642,5.32914,5.44425,30530.817676316,0
+HQI.US,D,20181001,000000,5.46371,5.55847,5.46371,5.52122,2784.1773934281,0
+HQI.US,D,20181002,000000,5.46065,5.67485,5.46065,5.67485,579.91044944904,0
+HQI.US,D,20181003,000000,5.39335,5.62684,5.39335,5.40601,1136.5435161104,0
+HQI.US,D,20181004,000000,5.49236,5.60767,5.36747,5.60767,1308.5937367149,0
+HQI.US,D,20181005,000000,5.28743,5.52122,5.21402,5.24267,15622.160030882,0
+HQI.US,D,20181008,000000,5.30027,5.52122,5.30027,5.52122,1492.7886787737,0
+HQI.US,D,20181009,000000,5.24979,5.50205,5.24979,5.32914,2859.0698423971,0
+HQI.US,D,20181010,000000,5.273,5.31223,5.14673,5.14673,2109.133292586,0
+HQI.US,D,20181011,000000,5.20424,5.36174,5.20424,5.32914,5452.9799330392,0
+HQI.US,D,20181012,000000,5.28121,5.28743,5.21876,5.21876,3768.9118913582,0
+HQI.US,D,20181015,000000,5.26193,5.32914,5.26184,5.32914,8977.9853351875,0
+HQI.US,D,20181016,000000,5.28121,5.35798,5.28121,5.35798,232.77382787658,0
+HQI.US,D,20181017,000000,5.29494,5.29494,5.28121,5.28121,1003.9636402329,0
+HQI.US,D,20181018,000000,5.32914,5.32914,5.28121,5.32914,1083.9163898079,0
+HQI.US,D,20181019,000000,5.215,5.37724,5.21402,5.37724,8774.5612508258,0
+HQI.US,D,20181022,000000,5.36747,5.37824,5.21402,5.2235,5737.3688270971,0
+HQI.US,D,20181023,000000,5.21402,5.21402,5.01224,5.1658,3209.2426443332,0
+HQI.US,D,20181024,000000,5.08912,5.16036,5.08912,5.10839,2830.7321590034,0
+HQI.US,D,20181025,000000,5.00267,5.00267,5.00267,5.00267,532.34362375252,0
+HQI.US,D,20181026,000000,5.12489,5.13606,5.00267,5.00267,7628.9091936246,0
+HQI.US,D,20181029,000000,4.9835,4.9835,4.71089,4.80101,10251.15696766,0
+HQI.US,D,20181030,000000,4.80101,4.82975,4.7186,4.82975,4736.4413672278,0
+HQI.US,D,20181031,000000,4.83954,4.92599,4.80101,4.91612,12826.849976121,0
+HQI.US,D,20181101,000000,4.91612,4.91612,4.70506,4.80782,5086.6141691639,0
+HQI.US,D,20181102,000000,4.86829,4.91612,4.86829,4.91612,1355.1485022902,0
+HQI.US,D,20181105,000000,4.84427,4.84427,4.82017,4.82017,1094.0369910199,0
+HQI.US,D,20181106,000000,4.88568,4.88568,4.70496,4.70496,1025.2169027781,0
+HQI.US,D,20181107,000000,4.56099,4.56099,3.85234,3.91765,52155.506286051,0
+HQI.US,D,20181108,000000,3.50493,4.17683,3.47598,3.98474,32409.201261269,0
+HQI.US,D,20181109,000000,4.06093,4.10963,3.99442,4.03286,18971.066971941,0
+HQI.US,D,20181112,000000,4.05203,4.05302,3.29348,3.72568,28961.112428331,0
+HQI.US,D,20181113,000000,3.47706,4.05401,3.47706,4.03286,2952.1793735477,0
+HQI.US,D,20181114,000000,4.03296,4.04916,3.84069,4.03286,14267.011528591,0
+HQI.US,D,20181115,000000,4.1289,4.1289,3.87427,4.00885,1256.9786705335,0
+HQI.US,D,20181116,000000,3.87427,4.17406,3.84069,4.17406,1807.5393764677,0
+HQI.US,D,20181119,000000,3.97545,4.05618,3.53358,3.61036,19012.56143691,0
+HQI.US,D,20181120,000000,3.52222,3.74494,3.52222,3.56244,2090.9162104044,0
+HQI.US,D,20181121,000000,3.55266,3.95599,3.55266,3.55266,5761.6582700059,0
+HQI.US,D,20181123,000000,3.69661,3.84069,3.69661,3.84069,4001.6857192348,0
+HQI.US,D,20181126,000000,3.57074,3.83139,3.57074,3.71727,1441.1736125924,0
+HQI.US,D,20181127,000000,3.73989,3.73989,3.68743,3.68743,845.0702012041,0
+HQI.US,D,20181128,000000,3.84059,3.92921,3.83604,3.92921,1942.1433725876,0
+HQI.US,D,20181130,000000,3.91765,4.07605,3.61036,3.81193,10786.536771777,0
+HQI.US,D,20181203,000000,3.79286,3.93691,3.79286,3.93691,979.67419732404,0
+HQI.US,D,20181206,000000,3.84069,3.8888,3.77368,3.77368,1532.2590235006,0
+HQI.US,D,20181207,000000,3.91291,3.93691,3.91291,3.93691,522.2230225405,0
+HQI.US,D,20181210,000000,3.84069,3.84069,3.69661,3.69661,4249.6404489294,0
+HQI.US,D,20181211,000000,3.93594,3.93594,3.69661,3.83356,8747.2356275534,0
+HQI.US,D,20181212,000000,3.7064,3.74385,3.61036,3.74385,13481.652874539,0
+HQI.US,D,20181214,000000,3.65847,4.1384,3.55266,4.1384,5310.2794559496,0
+HQI.US,D,20181217,000000,4.1384,4.1384,3.78347,3.78347,1698.2368833778,0
+HQI.US,D,20181219,000000,3.82151,3.82151,3.82151,3.82151,194.31554327088,0
+HQI.US,D,20181224,000000,3.50493,3.69661,3.40868,3.40868,4800.2011548635,0
+HQI.US,D,20181226,000000,3.83139,3.83139,3.74494,3.74494,729.69534738701,0
+HQI.US,D,20181228,000000,3.60097,3.70155,3.40868,3.62211,13959.345251747,0
+HQI.US,D,20181231,000000,3.62973,3.89858,3.62973,3.84069,12448.339490791,0
+HQI.US,D,20190102,000000,3.84069,5.27153,3.46581,5.27153,41763.672961543,0
+HQI.US,D,20190103,000000,4.70496,4.70496,4.23453,4.39963,828.87723926486,0
+HQI.US,D,20190104,000000,4.54114,4.56099,4.39776,4.56099,1366.2811636234,0
+HQI.US,D,20190107,000000,4.55142,4.60901,4.55142,4.56099,3454.1611936642,0
+HQI.US,D,20190108,000000,4.34974,4.44094,3.84127,4.07446,8153.1563364075,0
+HQI.US,D,20190109,000000,4.08089,4.08089,3.84316,4.06171,6288.9415931524,0
+HQI.US,D,20190110,000000,4.03296,4.03296,4.03296,4.03296,414.94464969303,0
+HQI.US,D,20190111,000000,4.1289,4.1289,4.08089,4.08573,2502.8246797338,0
+HQI.US,D,20190114,000000,4.01418,4.01418,4.01418,4.01418,1207.3877245946,0
+HQI.US,D,20190115,000000,3.55276,4.03286,3.55276,3.84069,17152.394934141,0
+HQI.US,D,20190116,000000,3.74494,4.24885,3.64889,4.24885,11010.202058562,0
+HQI.US,D,20190128,000000,4.06171,4.17683,4.03286,4.03286,17218.178842019,0
+HQI.US,D,20190129,000000,3.84079,4.11882,3.74494,3.74494,27549.288559254,0
+HQI.US,D,20190130,000000,3.74494,4.11942,3.69661,4.11932,5319.3879970404,0
+HQI.US,D,20190131,000000,3.84079,3.93691,3.82151,3.93691,3824.5751980243,0
+HQI.US,D,20190201,000000,3.92714,3.95925,3.92714,3.93691,2302.4367757357,0
+HQI.US,D,20190205,000000,3.97417,4.04719,3.84079,3.98474,19187.647837879,0
+HQI.US,D,20190207,000000,3.8888,3.98,3.69661,3.84069,8694.6085012508,0
+HQI.US,D,20190208,000000,3.8222,3.84069,3.7064,3.77368,5933.7084906104,0
+HQI.US,D,20190211,000000,3.76401,3.76401,3.76401,3.76401,260.09945114905,0
+HQI.US,D,20190212,000000,3.74494,3.79286,3.69661,3.74494,9652.0173759084,0
+HQI.US,D,20190213,000000,3.83139,3.86024,3.82151,3.86024,6873.9123432075,0
+HQI.US,D,20190214,000000,3.86014,4.10006,3.84079,3.86963,1660.7906588933,0
+HQI.US,D,20190215,000000,3.93691,4.08089,3.93691,3.95599,4804.2493953483,0
+HQI.US,D,20190219,000000,3.87961,3.96568,3.84069,3.93691,12199.372700975,0
+HQI.US,D,20190220,000000,3.86014,3.86014,3.80245,3.85047,7158.3012372654,0
+HQI.US,D,20190221,000000,3.9467,3.9467,3.9467,3.9467,637.59787635759,0
+HQI.US,D,20190222,000000,3.96301,3.99522,3.84069,3.84079,16903.428144324,0
+HQI.US,D,20190225,000000,3.80255,3.99442,3.80255,3.99442,597.11547150949,0
+HQI.US,D,20190226,000000,3.93524,4.00421,3.93524,4.00421,6370.9184629698,0
+HQI.US,D,20190227,000000,4.03286,4.03286,3.84069,3.84069,4083.6625890522,0
+HQI.US,D,20190301,000000,3.86014,3.86014,3.86014,3.86014,392.67932702658,0
+HQI.US,D,20190304,000000,3.84069,3.98474,3.84069,3.98464,3099.9401512433,0
+HQI.US,D,20190305,000000,3.94068,4.03286,3.93691,3.93691,4569.4514472294,0
+HQI.US,D,20190306,000000,4.06171,4.06171,3.86014,3.98474,40663.563609796,0
+HQI.US,D,20190307,000000,3.86963,3.86963,3.86963,3.86963,396.72756751139,0
+HQI.US,D,20190308,000000,4.04245,4.04245,3.84069,3.93691,1122.3746744136,0
+HQI.US,D,20190311,000000,3.98474,3.98474,3.86963,3.9465,4845.7438603177,0
+HQI.US,D,20190312,000000,3.90757,3.98474,3.78268,3.82151,4640.2956557135,0
+HQI.US,D,20190313,000000,3.85047,3.96568,3.80245,3.80245,13302.518233086,0
+HQI.US,D,20190314,000000,3.81193,3.85047,3.81193,3.85047,1435.1012518652,0
+HQI.US,D,20190315,000000,3.91765,3.91765,3.82151,3.86459,44809.973926362,0
+HQI.US,D,20190318,000000,3.8888,3.8888,3.84069,3.84069,6761.573669754,0
+HQI.US,D,20190319,000000,3.8888,3.93721,3.8888,3.89848,16879.138701416,0
+HQI.US,D,20190320,000000,3.89848,3.89848,3.87922,3.87922,2735.5985076104,0
+HQI.US,D,20190321,000000,3.87922,3.87922,3.80245,3.80245,7318.2067364154,0
+HQI.US,D,20190322,000000,3.83812,3.86084,3.82151,3.82151,6679.5967999366,0
+HQI.US,D,20190327,000000,3.77368,3.77368,3.7733,3.7733,680.10440144809,0
+HQI.US,D,20190329,000000,3.80649,3.80649,3.77368,3.77368,5526.8603218869,0
+HQI.US,D,20190401,000000,3.82151,3.88702,3.80995,3.80995,10686.342819778,0
+HQI.US,D,20190402,000000,3.80245,3.80245,3.71618,3.74494,5535.9688629778,0
+HQI.US,D,20190403,000000,3.7065,3.80245,3.7065,3.72568,11127.601032622,0
+HQI.US,D,20190405,000000,3.77358,3.77358,3.75916,3.75916,626.46521502436,0
+HQI.US,D,20190408,000000,3.79286,3.83129,3.76401,3.76401,12290.458111884,0
+HQI.US,D,20190409,000000,5.19465,5.56924,4.71464,5.10839,2477815.6620788,0
+HQI.US,D,20190410,000000,5.06995,5.67485,5.06995,5.30986,639632.1172012,0
+HQI.US,D,20190411,000000,4.9835,5.37724,4.92155,5.37724,68682.448065288,0
+HQI.US,D,20190412,000000,5.41539,5.42517,5.09387,5.3484,51922.732458174,0
+HQI.US,D,20190415,000000,5.32914,5.47319,5.30986,5.35798,34448.502405492,0
+HQI.US,D,20190416,000000,5.45293,5.45293,5.28121,5.36747,13037.35848133,0
+HQI.US,D,20190417,000000,5.46123,5.46371,5.35798,5.37724,23332.034034203,0
+HQI.US,D,20190418,000000,5.42517,5.46371,5.39642,5.46371,26796.315829079,0
+HQI.US,D,20190422,000000,5.46371,5.47319,5.40708,5.47319,12227.710384368,0
+HQI.US,D,20190423,000000,5.47319,5.59798,5.44592,5.52122,91184.592800105,0
+HQI.US,D,20190424,000000,5.46855,5.54038,5.43318,5.52122,17840.595816558,0
+HQI.US,D,20190425,000000,5.46855,5.54996,5.41539,5.48752,31045.956278008,0
+HQI.US,D,20190426,000000,5.28121,5.47319,5.28121,5.45383,11949.393851038,0
+HQI.US,D,20190429,000000,5.42517,5.5308,5.40601,5.5308,41854.758372451,0
+HQI.US,D,20190430,000000,5.35798,5.56924,5.35798,5.56924,14895.500863859,0
+HQI.US,D,20190501,000000,5.34454,5.47319,5.30996,5.46371,22650.917572633,0
+HQI.US,D,20190502,000000,5.54038,5.54996,5.31964,5.37715,21317.022332889,0
+HQI.US,D,20190503,000000,5.30294,5.43485,5.30027,5.30027,3650.5008571775,0
+HQI.US,D,20190506,000000,5.37874,5.52112,5.37874,5.38674,4261.7851703838,0
+HQI.US,D,20190507,000000,5.50243,5.56924,5.45383,5.5308,32265.488724057,0
+HQI.US,D,20190508,000000,5.52122,5.52122,5.43485,5.43485,14426.917027742,0
+HQI.US,D,20190509,000000,5.35718,5.45383,5.23309,5.37724,41571.381538514,0
+HQI.US,D,20190510,000000,5.30986,5.37724,5.21777,5.26193,24854.172456492,0
+HQI.US,D,20190513,000000,5.09871,5.36747,5.08912,5.20424,20647.038532652,0
+HQI.US,D,20190514,000000,5.17439,5.18506,4.82017,5.07944,58162.083105388,0
+HQI.US,D,20190515,000000,5.17558,5.17558,5.04101,5.04101,532.34362375252,0
+HQI.US,D,20190516,000000,5.00267,5.00267,4.98725,4.99308,7007.5042792062,0
+HQI.US,D,20190517,000000,4.88735,5.07944,4.88735,5.04101,12711.475122304,0
+HQI.US,D,20190520,000000,5.18506,5.28121,5.18506,5.28121,28898.364700817,0
+HQI.US,D,20190521,000000,5.27153,5.28121,5.20424,5.27153,13467.484032841,0
+HQI.US,D,20190522,000000,5.23309,5.25255,5.19465,5.24267,38262.957002303,0
+HQI.US,D,20190524,000000,5.18556,5.23309,5.18506,5.23309,6792.9475335113,0
+HQI.US,D,20190528,000000,5.03162,5.17192,5.03162,5.13704,10856.368920139,0
+HQI.US,D,20190529,000000,5.14999,5.15632,5.05168,5.07944,14029.177400109,0
+HQI.US,D,20190530,000000,5.05068,5.28121,4.96996,5.02095,42398.234657537,0
+HQI.US,D,20190531,000000,5.03162,5.28012,5.03162,5.27153,15830.644415849,0
+HQI.US,D,20190603,000000,5.23309,5.37724,5.14298,5.27153,42225.172376811,0
+HQI.US,D,20190604,000000,5.28121,5.28121,5.13704,5.13704,1579.8258491971,0
+HQI.US,D,20190605,000000,5.07588,5.28121,5.07588,5.28121,2024.120242405,0
+HQI.US,D,20190606,000000,5.10839,5.28121,5.10839,5.26193,2093.952390768,0
+HQI.US,D,20190610,000000,5.06027,5.28121,5.06027,5.18506,8076.2397671961,0
+HQI.US,D,20190611,000000,5.25245,5.27755,5.25245,5.25245,423.04113066265,0
+HQI.US,D,20190612,000000,5.08912,5.23309,5.08912,5.15632,2470.4387558553,0
+HQI.US,D,20190613,000000,5.27153,5.27153,5.24267,5.24267,1596.0188111364,0
+HQI.US,D,20190614,000000,5.24267,5.24267,5.09871,5.16086,1156.7847185345,0
+HQI.US,D,20190617,000000,5.10938,5.26886,5.08912,5.22005,3397.4858268769,0
+HQI.US,D,20190618,000000,5.14673,5.22607,5.09871,5.2235,7831.3212178651,0
+HQI.US,D,20190619,000000,5.27153,5.27153,5.08912,5.26886,2534.1985434911,0
+HQI.US,D,20190620,000000,5.10839,5.27044,5.07944,5.26193,5883.1054845502,0
+HQI.US,D,20190621,000000,5.25245,5.26193,5.25245,5.25245,1979.5895970721,0
+HQI.US,D,20190624,000000,5.26193,5.28121,5.26193,5.26203,7599.5594501097,0
+HQI.US,D,20190625,000000,5.25245,5.25245,5.18506,5.25245,5757.6100295211,0
+HQI.US,D,20190626,000000,5.18506,5.21876,5.18506,5.18506,1478.6198370769,0
+HQI.US,D,20190627,000000,5.32914,5.45383,5.28121,5.37724,92805.913114271,0
+HQI.US,D,20190628,000000,5.38674,5.46262,5.38674,5.39642,8079.2759475597,0
+HQI.US,D,20190701,000000,5.42517,5.4973,5.42517,5.48268,20353.541097504,0
+HQI.US,D,20190702,000000,5.46786,5.48268,5.46786,5.48268,2165.8086593734,0
+HQI.US,D,20190703,000000,5.47319,5.47319,5.46568,5.46568,1459.390694774,0
+HQI.US,D,20190705,000000,5.51143,5.54512,5.47546,5.53267,23280.418968022,0
+HQI.US,D,20190708,000000,5.52122,5.56924,5.50205,5.54038,22676.219075663,0
+HQI.US,D,20190709,000000,5.53564,5.55936,5.50205,5.53475,28139.319609915,0
+HQI.US,D,20190710,000000,5.5308,5.54996,5.52062,5.5308,17003.622096323,0
+HQI.US,D,20190711,000000,5.54038,5.59711,5.52122,5.55946,51473.37776436,0
+HQI.US,D,20190712,000000,5.55946,5.60767,5.50205,5.50205,34596.263183187,0
+HQI.US,D,20190715,000000,5.51143,5.53347,5.50205,5.53347,11494.978856619,0
+HQI.US,D,20190716,000000,5.5308,5.61725,5.44425,5.52122,87959.157193832,0
+HQI.US,D,20190717,000000,5.45383,5.52122,5.44582,5.47319,26585.807323869,0
+HQI.US,D,20190718,000000,5.50205,5.51637,5.45541,5.48268,4303.2796353531,0
+HQI.US,D,20190719,000000,5.49335,5.50136,5.49236,5.49345,8112.6739315594,0
+HQI.US,D,20190722,000000,5.45383,5.50205,5.42517,5.45383,48792.430503294,0
+HQI.US,D,20190723,000000,5.51143,5.52122,5.2908,5.38674,42452.885904082,0
+HQI.US,D,20190724,000000,5.38674,5.40601,5.28121,5.3484,9785.6093119071,0
+HQI.US,D,20190725,000000,5.35798,5.42517,5.18506,5.18506,7726.06696526,0
+HQI.US,D,20190726,000000,5.60767,6.24133,5.5308,5.5308,72946.257355913,0
+HQI.US,D,20190729,000000,5.75173,6.41414,5.73316,6.14538,16049.24940203,0
+HQI.US,D,20190730,000000,6.04935,6.71185,6.04193,6.57748,40378.162655616,0
+HQI.US,D,20190731,000000,6.71185,8.20979,6.71185,7.10542,71245.996352293,0
+HQI.US,D,20190801,000000,7.20154,7.43197,6.9326,6.9326,5419.5819490395,0
+HQI.US,D,20190802,000000,7.16292,7.16292,6.98071,7.13426,25928.980305208,0
+HQI.US,D,20190805,000000,7.07655,7.44155,6.94633,6.99623,38498.767010544,0
+HQI.US,D,20190806,000000,6.9903,7.43197,6.81739,6.81739,3203.170283606,0
+HQI.US,D,20190807,000000,7.25905,7.44155,6.93774,7.38405,15332.710836218,0
+HQI.US,D,20190808,000000,7.44155,7.48957,7.18258,7.48957,12978.658994301,0
+HQI.US,D,20190809,000000,7.26657,7.62405,7.26657,7.61447,43348.559111346,0
+HQI.US,D,20190812,000000,7.61447,7.71052,7.58562,7.68166,13229.649904359,0
+HQI.US,D,20190813,000000,7.66476,7.66476,7.66476,7.66476,784.34659393195,0
+HQI.US,D,20190814,000000,7.63364,7.63364,7.31675,7.58562,7143.1203354474,0
+HQI.US,D,20190815,000000,7.49926,7.49926,7.20154,7.43197,8554.9442045249,0
+HQI.US,D,20190819,000000,7.31675,7.37426,6.55821,6.55821,13444.206650054,0
+HQI.US,D,20190820,000000,6.56769,7.15876,6.55821,6.75494,6274.7727514556,0
+HQI.US,D,20190821,000000,6.88477,6.88477,5.95321,6.48874,27759.797064464,0
+HQI.US,D,20190822,000000,6.52946,6.69477,6.4269,6.65434,13086.94942727,0
+HQI.US,D,20190823,000000,6.85592,6.85592,6.42373,6.6831,3232.5200271208,0
+HQI.US,D,20190826,000000,6.67341,6.67341,6.43341,6.43341,917.93852993068,0
+HQI.US,D,20190827,000000,6.62549,6.62549,6.42373,6.43301,2167.8327796158,0
+HQI.US,D,20190828,000000,6.51988,6.62549,6.33737,6.33737,4756.6825696518,0
+HQI.US,D,20190830,000000,6.36622,6.36622,6.24133,6.24133,4793.1167340151,0
+HQI.US,D,20190903,000000,6.56769,6.84633,6.24133,6.67341,11809.729554312,0
+HQI.US,D,20190904,000000,6.70227,6.77924,6.52946,6.77924,4231.4233667477,0
+HQI.US,D,20190905,000000,6.27987,6.87499,6.27987,6.65434,5170.6151592237,0
+HQI.US,D,20190906,000000,6.62549,6.62549,6.62549,6.62549,147.76077769557,0
+HQI.US,D,20190909,000000,6.66383,6.81739,6.28935,6.60623,8299.9050539818,0
+HQI.US,D,20190910,000000,6.28935,6.62549,6.28935,6.62549,246.94266957341,0
+HQI.US,D,20190912,000000,6.45258,6.77924,5.93424,6.72154,6520.7033609078,0
+HQI.US,D,20190913,000000,6.01081,6.54862,6.01081,6.54862,4172.723879718,0
+HQI.US,D,20190916,000000,6.91342,6.91342,6.23175,6.24133,5973.1788353373,0
+HQI.US,D,20190917,000000,6.26049,6.53894,5.98206,6.16455,7410.3042074448,0
+HQI.US,D,20190918,000000,6.33737,6.70227,6.05893,6.64457,20206.792379929,0
+HQI.US,D,20190919,000000,6.20288,6.72154,6.20288,6.72154,2078.77148895,0
+HQI.US,D,20190920,000000,6.26049,6.78261,6.23896,6.76946,6148.2652363053,0
+HQI.US,D,20190923,000000,6.86549,6.90977,6.61581,6.90977,1083.9163898079,0
+HQI.US,D,20190926,000000,6.23826,6.81275,6.23826,6.72154,6793.9595936325,0
+HQI.US,D,20190927,000000,6.4429,6.76946,6.4429,6.72154,2098.0006312528,0
+HQI.US,D,20190930,000000,6.90383,6.90383,6.90383,6.90383,106.26631272626,0
+HQI.US,D,20191001,000000,6.52462,6.83665,6.50861,6.83665,2810.4909565794,0
+HQI.US,D,20191003,000000,6.48134,6.80789,6.48134,6.80789,654.80289841803,0
+HQI.US,D,20191007,000000,6.80789,6.80789,6.56641,6.72154,1745.8037090743,0
+HQI.US,D,20191008,000000,6.72154,6.72154,6.26049,6.51988,2924.8537502753,0
+HQI.US,D,20191009,000000,6.63518,6.72154,6.63518,6.72154,2477.5231767038,0
+HQI.US,D,20191014,000000,6.36622,6.60633,6.27977,6.51374,5399.3407466154,0
+HQI.US,D,20191015,000000,6.14538,6.47185,6.14538,6.47185,3376.2325643316,0
+HQI.US,D,20191016,000000,6.71185,6.71185,6.2106,6.52946,1898.6247873759,0
+HQI.US,D,20191017,000000,6.43341,6.43341,6.24133,6.43341,1515.0540014402,0
+HQI.US,D,20191018,000000,6.24133,6.52946,6.24133,6.24133,4501.6434191088,0
+HQI.US,D,20191021,000000,6.14538,6.24133,6.14538,6.24133,721.59886641739,0
+HQI.US,D,20191022,000000,6.1357,6.21247,6.10497,6.21247,2487.6437779158,0
+HQI.US,D,20191023,000000,6.03966,6.19331,6.03966,6.19331,1506.9575204705,0
+HQI.US,D,20191024,000000,6.19331,6.22226,6.14538,6.22226,829.88929938606,0
+HQI.US,D,20191025,000000,6.14538,6.22226,6.00152,6.21247,2692.0799223987,0
+HQI.US,D,20191029,000000,6.02059,6.23175,5.32914,5.38674,10787.548831898,0
+HQI.US,D,20191030,000000,5.66518,5.99175,5.66518,5.99175,3764.8636508734,0
+HQI.US,D,20191031,000000,5.8957,6.04935,5.72288,5.76132,9523.4857405157,0
+HQI.US,D,20191101,000000,5.74373,5.99175,5.72288,5.95321,6311.2069158189,0
+HQI.US,D,20191104,000000,5.76132,5.76132,5.54996,5.64611,14094.961307987,0
+HQI.US,D,20191105,000000,5.91486,5.91486,5.91486,5.91486,214.55674569493,0
+HQI.US,D,20191106,000000,5.76132,5.76132,5.72091,5.76132,2259.9302506452,0
+HQI.US,D,20191107,000000,5.76132,5.84767,5.65569,5.74206,3675.8023602075,0
+HQI.US,D,20191108,000000,5.85726,5.87653,5.65569,5.87653,1173.9897405949,0
+HQI.US,D,20191113,000000,5.52606,5.85726,5.52606,5.85726,5838.5748392173,0
+HQI.US,D,20191114,000000,5.57882,5.80924,5.57882,5.80924,6882.0088241771,0
+HQI.US,D,20191115,000000,5.76132,5.76132,5.75173,5.75173,520.19890229809,0
+HQI.US,D,20191118,000000,5.66518,5.80924,5.52122,5.71329,8560.0045051309,0
+HQI.US,D,20191119,000000,5.7708,6.19331,5.70362,6.01081,18891.114222366,0
+HQI.US,D,20191120,000000,5.87653,6.24133,5.86685,5.86685,77951.906715382,0
+HQI.US,D,20191121,000000,6.15488,6.20288,6.15488,6.20288,633.54963587278,0
+HQI.US,D,20191122,000000,6.09727,6.09727,6.02059,6.09727,14755.836567133,0
+HQI.US,D,20191125,000000,6.09727,6.09727,6.09727,6.09727,486.80091829841,0
+HQI.US,D,20191126,000000,6.09727,6.09727,5.84767,6.09727,13855.103059262,0
+HQI.US,D,20191127,000000,5.84767,6.09727,5.84767,6.09727,3387.3652256648,0
+HQI.US,D,20191202,000000,6.20288,6.48134,6.20288,6.43341,16019.899658515,0
+HQI.US,D,20191203,000000,6.59684,6.72154,6.48134,6.72154,7381.9665240512,0
+HQI.US,D,20191204,000000,6.69259,6.72154,6.46227,6.58716,9514.3771994249,0
+HQI.US,D,20191205,000000,6.70533,6.72154,6.70533,6.72154,1216.4962656854,0
+HQI.US,D,20191206,000000,6.39498,6.73092,6.39498,6.72154,12389.640003761,0
+HQI.US,D,20191209,000000,6.79821,6.79821,6.79821,6.79821,235.81000824019,0
+HQI.US,D,20191210,000000,6.72154,6.72154,6.72154,6.72154,3447.0767728158,0
+HQI.US,D,20191211,000000,6.72154,6.76946,6.13086,6.49121,8737.1150263413,0
+HQI.US,D,20191212,000000,6.71185,6.72154,6.15488,6.72154,5213.1216843142,0
+HQI.US,D,20191213,000000,6.72154,6.72154,6.72154,6.72154,958.42093477878,0
+HQI.US,D,20191216,000000,6.41414,6.81739,6.34379,6.53894,5040.0594035885,0
+HQI.US,D,20191217,000000,6.67341,6.72154,6.24133,6.24133,24979.66791152,0
+HQI.US,D,20191218,000000,6.3758,6.3758,6.25101,6.25101,17924.596806618,0
+HQI.US,D,20191219,000000,6.36494,6.62549,6.25101,6.25101,44321.148887822,0
+HQI.US,D,20191220,000000,6.53371,6.62549,6.27018,6.34716,34338.18785228,0
+HQI.US,D,20191223,000000,6.62549,6.62549,6.29893,6.34716,21141.935931921,0
+HQI.US,D,20191224,000000,6.55821,6.57382,6.45258,6.51988,1269.123391988,0
+HQI.US,D,20191226,000000,6.57748,6.72154,6.46227,6.72154,6161.4220178809,0
+HQI.US,D,20191227,000000,6.69259,6.72154,6.69259,6.71185,2099.012691374,0
+HQI.US,D,20191230,000000,6.62549,6.72154,6.39498,6.71185,28473.299449912,0
+HQI.US,D,20191231,000000,6.62549,6.96144,6.62549,6.80789,17115.960769777,0
+HQI.US,D,20200102,000000,6.72974,6.78852,6.72974,6.78852,314.75069769398,0
+HQI.US,D,20200103,000000,6.78852,6.78852,6.52946,6.57748,53155.421685798,0
+HQI.US,D,20200106,000000,6.62549,6.633,6.57748,6.633,733.74358787182,0
+HQI.US,D,20200107,000000,6.63023,6.63518,6.63023,6.63518,507.04212072246,0
+HQI.US,D,20200108,000000,6.62549,6.62549,6.3181,6.3181,7665.3433579879,0
+HQI.US,D,20200109,000000,6.66373,6.66373,6.48134,6.48134,3830.6475587515,0
+HQI.US,D,20200110,000000,6.38529,6.38529,6.38529,6.38529,236.82206836139,0
+HQI.US,D,20200113,000000,6.67341,6.96144,6.57748,6.57748,8036.7694224692,0
+HQI.US,D,20200114,000000,6.72154,6.72154,6.72154,6.72154,615.33255369113,0
+HQI.US,D,20200115,000000,6.72154,6.72154,6.72154,6.72154,2030.1926031322,0
+HQI.US,D,20200117,000000,6.64477,6.64477,6.64477,6.64477,1898.6247873759,0
+HQI.US,D,20200121,000000,6.49121,6.72154,6.49121,6.54932,2582.7774293088,0
+HQI.US,D,20200122,000000,6.56789,6.56789,6.52946,6.52946,2768.9964916101,0
+HQI.US,D,20200123,000000,6.5502,6.62599,6.52946,6.62599,5794.0441938844,0
+HQI.US,D,20200124,000000,6.62549,6.62549,6.57125,6.62549,504.00594035885,0
+HQI.US,D,20200127,000000,6.62549,6.72154,6.62549,6.72154,3351.9431214227,0
+HQI.US,D,20200130,000000,6.62549,6.67885,6.59684,6.62559,7406.25596696,0
+HQI.US,D,20200131,000000,6.62549,6.70227,6.62549,6.62549,2680.9472610655,0
+HQI.US,D,20200203,000000,6.43341,6.62549,6.43341,6.59684,3342.8345803319,0
+HQI.US,D,20200204,000000,6.60227,6.60227,6.60227,6.60227,214.55674569493,0
+HQI.US,D,20200205,000000,6.61463,6.61463,6.57748,6.60623,4976.2996159528,0
+HQI.US,D,20200206,000000,6.42225,6.66383,6.42225,6.66383,248.96678981582,0
+HQI.US,D,20200211,000000,6.67045,6.67055,6.66383,6.66383,2050.4338055563,0
+HQI.US,D,20200213,000000,6.65751,6.6837,6.65751,6.6831,2294.3402947661,0
+HQI.US,D,20200214,000000,6.67341,6.6831,6.64457,6.67341,4873.0694835901,0
+HQI.US,D,20200219,000000,6.57748,6.57748,6.38529,6.38529,17324.445154745,0
+HQI.US,D,20200220,000000,6.51444,6.51444,6.49121,6.49121,1346.0399611993,0
+HQI.US,D,20200221,000000,6.51018,6.51018,6.51018,6.51018,2135.4468557373,0
+HQI.US,D,20200224,000000,6.70227,6.70227,6.60623,6.60623,2505.8608600974,0
+HQI.US,D,20200225,000000,6.66383,6.66383,6.35654,6.35654,6991.311317267,0
+HQI.US,D,20200226,000000,6.48697,6.52946,6.47659,6.51988,4042.1681240829,0
+HQI.US,D,20200227,000000,6.49783,6.51018,6.42373,6.48134,9707.6806825745,0
+HQI.US,D,20200228,000000,6.44784,6.49111,5.95587,6.42066,39855.939633076,0
+HQI.US,D,20200302,000000,6.49121,6.49121,6.3181,6.32778,11471.701473831,0
+HQI.US,D,20200303,000000,6.41414,6.52629,6.41414,6.45732,6132.0722743661,0
+HQI.US,D,20200304,000000,6.49231,6.53113,6.43341,6.48134,7757.4408290173,0
+HQI.US,D,20200305,000000,6.38914,6.70217,6.32778,6.62649,15661.630375609,0
+HQI.US,D,20200306,000000,6.54665,6.54665,6.34716,6.34716,2570.6327078544,0
+HQI.US,D,20200309,000000,6.25022,6.48134,6.23619,6.24133,25476.589431031,0
+HQI.US,D,20200310,000000,6.48034,6.61581,6.20288,6.43341,24113.344447771,0
+HQI.US,D,20200313,000000,5.99175,6.24133,5.99175,6.24133,4850.8041609237,0
+HQI.US,D,20200316,000000,6.14637,6.16455,5.80756,5.96495,2333.810639493,0
+HQI.US,D,20200317,000000,5.75173,6.28945,5.75173,6.19331,7338.4479388395,0
+HQI.US,D,20200318,000000,6.24133,6.24133,5.64798,6.00142,10212.698683054,0
+HQI.US,D,20200319,000000,5.76132,6.17414,5.56084,5.73246,13693.17343987,0
+HQI.US,D,20200320,000000,5.49919,5.49919,5.49919,5.49919,976.63801696043,0
+HQI.US,D,20200323,000000,6.19331,6.23175,6.16455,6.23175,1197.2671233826,0
+HQI.US,D,20200324,000000,5.87653,6.1357,5.76132,5.76132,3653.5370375411,0
+HQI.US,D,20200325,000000,5.7708,5.7708,5.7708,5.7708,123.47133478671,0
+HQI.US,D,20200326,000000,5.7708,5.7708,5.71329,5.76132,20230.069762717,0
+HQI.US,D,20200327,000000,5.03162,5.76132,4.80101,5.76132,9785.6093119071,0
+HQI.US,D,20200330,000000,5.76132,6.00142,5.5884,5.5884,5883.1054845502,0
+HQI.US,D,20200331,000000,5.76132,6.00142,5.72515,5.73246,5054.2282452854,0
+HQI.US,D,20200401,000000,5.62438,5.62438,5.45383,5.45383,536.39186423733,0
+HQI.US,D,20200402,000000,5.43485,5.43485,5.43485,5.43485,320.8230584212,0
+HQI.US,D,20200403,000000,5.53564,6.16455,5.53564,5.87653,15657.582135124,0
+HQI.US,D,20200406,000000,6.03778,6.62549,5.87653,6.57748,4021.9269216588,0
+HQI.US,D,20200407,000000,6.62549,6.62549,6.10686,6.47185,4644.3438961984,0
+HQI.US,D,20200408,000000,6.48134,6.48134,6.20288,6.36622,12370.410861459,0
+HQI.US,D,20200409,000000,6.06466,6.62549,5.79966,6.62549,4809.3096959544,0
+HQI.US,D,20200413,000000,6.19331,6.43341,5.95321,6.43341,8071.1794665901,0
+HQI.US,D,20200414,000000,6.24133,6.33737,6.05893,6.23175,4733.4051868642,0
+HQI.US,D,20200415,000000,6.14538,6.43341,5.78049,6.14538,4377.1600242009,0
+HQI.US,D,20200416,000000,6.34716,6.43341,6.08777,6.08777,17135.18991208,0
+HQI.US,D,20200417,000000,6.42373,6.52946,5.8464,6.52946,6623.9334932705,0
+HQI.US,D,20200420,000000,6.08777,6.24133,6.08777,6.08777,4618.0303330471,0
+HQI.US,D,20200421,000000,5.97257,6.41414,5.79016,6.04935,13258.999647874,0
+HQI.US,D,20200422,000000,6.22226,6.23175,6.09727,6.09727,4261.7851703838,0
+HQI.US,D,20200423,000000,6.14538,6.14538,5.94243,6.14538,5789.9959533996,0
+HQI.US,D,20200424,000000,5.82456,6.24133,5.82456,6.24133,1632.4529754997,0
+HQI.US,D,20200427,000000,6.14518,6.14538,5.96595,6.14538,3810.4063563275,0
+HQI.US,D,20200428,000000,6.04944,6.14538,6.04944,6.14538,11172.131677955,0
+HQI.US,D,20200429,000000,6.09727,6.14538,5.93838,6.04935,30343.586553893,0
+HQI.US,D,20200430,000000,6.10695,6.22226,6.10695,6.22226,4481.4022166847,0
+HQI.US,D,20200501,000000,6.22226,6.27977,6.07089,6.19331,16093.780047362,0
+HQI.US,D,20200504,000000,6.09727,6.24133,5.49236,6.14538,17792.01693074,0
+HQI.US,D,20200505,000000,6.24133,6.24133,5.83226,6.22226,26919.787163866,0
+HQI.US,D,20200506,000000,6.24133,6.24133,6.19331,6.24133,3836.7199194787,0
+HQI.US,D,20200508,000000,5.88769,6.34716,5.88769,6.34716,8787.7180324015,0
+HQI.US,D,20200511,000000,6.24133,6.46227,6.24133,6.46227,1177.0259209585,0
+HQI.US,D,20200512,000000,6.17018,6.24133,6.15241,6.24133,6342.5807795762,0
+HQI.US,D,20200513,000000,6.24133,6.28935,5.80924,5.83809,11370.49546171,0
+HQI.US,D,20200515,000000,6.24133,6.24133,5.68455,5.7708,6630.0058539977,0
+HQI.US,D,20200518,000000,5.76596,6.14538,5.63642,5.78108,5083.5779888002,0
+HQI.US,D,20200519,000000,5.76132,5.76132,5.68455,5.68455,1885.4680058003,0
+HQI.US,D,20200520,000000,5.66518,5.66518,5.53436,5.56924,2494.7281987642,0
+HQI.US,D,20200521,000000,5.41539,5.76132,5.3484,5.54038,11954.454151644,0
+HQI.US,D,20200522,000000,5.52122,5.56924,5.52122,5.54038,1586.9102700455,0
+HQI.US,D,20200526,000000,5.70362,5.97079,5.70362,5.76132,1452.3062739256,0
+HQI.US,D,20200527,000000,5.76132,6.09727,5.76132,5.76132,3610.0184523294,0
+HQI.US,D,20200528,000000,5.75173,5.7708,5.75173,5.7708,1060.6390070202,0
+HQI.US,D,20200529,000000,5.66745,5.67704,5.66745,5.67704,1555.5364062883,0
+HQI.US,D,20200601,000000,5.75173,6.10695,5.75173,6.10695,6412.4129279391,0
+HQI.US,D,20200602,000000,6.09727,6.09727,6.06842,6.09727,447.33057357151,0
+HQI.US,D,20200603,000000,6.08777,6.18372,5.90538,6.04935,41905.361378511,0
+HQI.US,D,20200604,000000,5.85726,6.16455,5.82841,6.16455,1850.0459015582,0
+HQI.US,D,20200605,000000,6.16455,6.46227,6.07819,6.33737,19130.972471092,0
+HQI.US,D,20200608,000000,6.05419,6.05419,5.98206,5.98206,699.33354375094,0
+HQI.US,D,20200609,000000,6.24133,6.30378,5.8957,6.30378,737.79182835663,0
+HQI.US,D,20200610,000000,6.26534,6.27018,6.11654,6.11654,1434.089191744,0
+HQI.US,D,20200611,000000,5.79481,6.28935,5.79016,6.28935,776.25011296233,0
+HQI.US,D,20200612,000000,6.24133,6.24133,5.50205,5.92445,14562.533083983,0
+HQI.US,D,20200615,000000,5.55946,6.00142,5.55946,6.00142,12179.131498551,0
+HQI.US,D,20200616,000000,5.95321,5.95321,5.95321,5.95321,181.15876169525,0
+HQI.US,D,20200617,000000,5.95321,5.99175,5.61725,5.61725,1808.5514365889,0
+HQI.US,D,20200618,000000,5.68455,6.00142,5.61725,5.95321,9560.9319650002,0
+HQI.US,D,20200619,000000,6.00132,6.00142,5.76132,6.00142,6988.2751369034,0
+HQI.US,D,20200622,000000,5.7708,5.7708,5.7708,5.7708,937.16767223353,0
+HQI.US,D,20200623,000000,5.7708,6.1357,5.7708,5.95321,3642.4043762079,0
+HQI.US,D,20200624,000000,6.23175,6.24133,6.09262,6.09262,4211.1821643237,0
+HQI.US,D,20200625,000000,6.17414,6.24133,6.1118,6.24133,5680.6934603097,0
+HQI.US,D,20200626,000000,6.19331,6.20288,6.07819,6.07819,7369.8218025967,0
+HQI.US,D,20200629,000000,6.22226,6.22226,5.92445,6.04935,26402.624441932,0
+HQI.US,D,20200630,000000,5.93424,5.94352,5.93424,5.94352,942.22797283954,0
+HQI.US,D,20200701,000000,6.12611,6.12611,6.12611,6.12611,173.06228072563,0
+HQI.US,D,20200702,000000,6.04935,6.04935,6.04935,6.04935,376.48636508734,0
+HQI.US,D,20200706,000000,6.01081,6.14538,6.01081,6.01081,4474.3177958363,0
+HQI.US,D,20200709,000000,5.81893,5.81893,5.7708,5.7708,838.99784047689,0
+HQI.US,D,20200710,000000,6.00142,6.07326,6.00142,6.00152,6256.555669274,0
+HQI.US,D,20200714,000000,6.00142,6.00142,5.89075,5.90538,15122.202331008,0
+HQI.US,D,20200715,000000,5.88028,6.00142,5.80163,6.00132,2590.8739102784,0
+HQI.US,D,20200720,000000,5.98531,6.00142,5.86685,6.00142,4060.3852062645,0
+HQI.US,D,20200721,000000,6.00142,6.00142,5.82841,5.95054,5855.7798612778,0
+HQI.US,D,20200722,000000,6.03571,6.03571,6.03571,6.03571,935.14355199113,0
+HQI.US,D,20200723,000000,5.91486,5.91486,5.91486,5.91486,289.44919466392,0
+HQI.US,D,20200724,000000,5.98206,5.98206,5.80924,5.84293,1677.9956809538,0
+HQI.US,D,20200729,000000,6.00142,6.1357,5.97257,6.1357,9217.8435839125,0
+HQI.US,D,20200730,000000,5.98206,5.98206,5.76132,5.85726,9004.2988983388,0
+HQI.US,D,20200731,000000,5.71329,5.8957,5.71329,5.72288,1087.9646302927,0
+HQI.US,D,20200803,000000,5.87653,5.90538,5.84767,5.90538,3067.5542273648,0
+HQI.US,D,20200804,000000,5.97257,5.98206,5.93502,5.98206,12493.882196245,0
+HQI.US,D,20200806,000000,6.05339,6.08303,5.7708,5.7708,11849.199899039,0
+HQI.US,D,20200807,000000,5.78069,5.85717,5.78049,5.85717,2528.1261827639,0
+HQI.US,D,20200810,000000,5.72288,5.79966,5.66518,5.79966,2168.844839737,0
+HQI.US,D,20200811,000000,5.5309,5.78049,5.5309,5.78049,6265.6642103648,0
+HQI.US,D,20200812,000000,5.92356,5.99915,5.88601,5.93424,2548.3673851879,0
+HQI.US,D,20200813,000000,5.85726,6.00142,5.85726,5.98848,8747.2356275534,0
+HQI.US,D,20200814,000000,5.98206,6.33737,5.98206,6.14538,16428.771947481,0
+HQI.US,D,20200817,000000,6.24133,6.24133,6.05152,6.07326,2274.0990923421,0
+HQI.US,D,20200818,000000,6.24133,6.24133,6.03483,6.21564,5357.8462816461,0
+HQI.US,D,20200819,000000,6.08303,6.23175,6.08303,6.23175,358.26928290569,0
+HQI.US,D,20200820,000000,6.24133,6.24133,6.24133,6.24133,1205.3636043522,0
+HQI.US,D,20200821,000000,6.29893,6.46227,6.24133,6.46227,54950.816340812,0
+HQI.US,D,20200824,000000,6.41621,6.51018,6.27977,6.49665,10169.180097843,0
+HQI.US,D,20200825,000000,6.48134,6.86372,6.48134,6.62549,31905.195320909,0
+HQI.US,D,20200826,000000,6.67341,6.86549,6.57748,6.86539,4078.6022884461,0
+HQI.US,D,20200827,000000,6.81739,6.81739,6.52946,6.59684,11552.666283527,0
+HQI.US,D,20200828,000000,6.6831,6.78388,6.57748,6.57748,7604.6197507157,0
+HQI.US,D,20200831,000000,6.824,6.824,6.77094,6.77094,1530.2349032582,0
+HQI.US,D,20200901,000000,6.86767,6.86767,6.57748,6.75168,378.51048532974,0
+HQI.US,D,20200902,000000,6.77094,6.86767,6.77094,6.86767,1263.0510312607,0
+HQI.US,D,20200903,000000,6.6916,6.6916,6.6916,6.6916,416.96876993544,0
+HQI.US,D,20200904,000000,6.84821,6.85789,6.75158,6.75158,569.78984823702,0
+HQI.US,D,20200908,000000,6.74199,6.91599,6.74199,6.9062,749.93654981107,0
+HQI.US,D,20200909,000000,6.91599,6.91599,6.87123,6.9062,2545.3312048243,0
+HQI.US,D,20200910,000000,6.91599,6.91599,6.76125,6.76125,228.72558739177,0
+HQI.US,D,20200911,000000,6.76749,6.91599,6.76749,6.91599,547.52452557056,0
+HQI.US,D,20200914,000000,6.91599,6.91599,6.86767,6.86767,442.2702729655,0
+HQI.US,D,20200915,000000,6.86767,6.86767,6.86619,6.86619,2584.8015495512,0
+HQI.US,D,20200916,000000,6.86767,6.86767,6.77094,6.77094,1894.5765468911,0
+HQI.US,D,20200917,000000,6.76115,6.78062,6.76115,6.77094,23173.140595174,0
+HQI.US,D,20200918,000000,6.72253,6.72253,6.41296,6.41296,4576.5358680778,0
+HQI.US,D,20200921,000000,6.43727,6.61542,6.42837,6.61542,1851.0579616794,0
+HQI.US,D,20200922,000000,6.52422,6.65484,6.52422,6.65484,1567.6811277427,0
+HQI.US,D,20200923,000000,6.9062,8.28933,6.87726,7.44798,177474.86285407,0
+HQI.US,D,20200924,000000,6.974,7.67277,6.974,7.54471,9639.872654454,0
+HQI.US,D,20200925,000000,7.32447,7.60162,7.32447,7.44798,10598.293589232,0
+HQI.US,D,20200928,000000,7.25718,7.58117,7.25441,7.38572,4659.5247980164,0
+HQI.US,D,20200929,000000,7.41902,7.51091,7.41902,7.44798,9146.9993754283,0
+HQI.US,D,20200930,000000,7.56407,7.56407,7.30303,7.36102,7189.6751010227,0
+HQI.US,D,20201001,000000,7.36102,7.72849,7.36102,7.63166,12278.313390429,0
+HQI.US,D,20201002,000000,7.37052,7.79627,7.28336,7.28336,12423.037987761,0
+HQI.US,D,20201005,000000,7.28336,7.79627,7.28336,7.47703,11698.40294098,0
+HQI.US,D,20201006,000000,7.40915,7.68976,7.36102,7.36102,4288.0987335351,0
+HQI.US,D,20201007,000000,7.38019,7.7188,7.29324,7.29324,6287.9295330312,0
+HQI.US,D,20201008,000000,7.36102,7.36102,7.35124,7.35124,1220.5445061702,0
+HQI.US,D,20201009,000000,7.54471,7.7188,7.29324,7.30293,7847.5141798043,0
+HQI.US,D,20201012,000000,7.54471,7.54471,7.39956,7.39956,6336.508418849,0
+HQI.US,D,20201013,000000,7.41902,7.41902,7.36102,7.36102,1751.8760698016,0
+HQI.US,D,20201014,000000,7.39749,7.41082,7.36912,7.38019,2742.6829284588,0
+HQI.US,D,20201015,000000,7.40915,7.42851,7.40915,7.42851,398.75168775379,0
+HQI.US,D,20201016,000000,7.35124,7.44798,7.35124,7.44798,53255.615637797,0
+HQI.US,D,20201019,000000,7.31251,7.43839,7.31251,7.43839,1956.3122142845,0
+HQI.US,D,20201020,000000,7.40915,7.40915,7.37052,7.40915,2450.1975534313,0
+HQI.US,D,20201021,000000,7.30293,7.31251,7.25441,7.29324,13456.351371508,0
+HQI.US,D,20201023,000000,7.2642,7.30293,7.25441,7.25441,3249.7250491813,0
+HQI.US,D,20201026,000000,7.25441,7.27318,7.25441,7.25441,1060.6390070202,0
+HQI.US,D,20201027,000000,7.2634,7.2642,7.25441,7.25441,3180.9049609395,0
+HQI.US,D,20201028,000000,7.25441,7.2642,7.25441,7.25441,7105.6741109629,0
+HQI.US,D,20201029,000000,7.2642,7.44798,7.2642,7.44798,2324.7020984022,0
+HQI.US,D,20201030,000000,7.42851,7.44798,7.30084,7.44798,3233.532087242,0
+HQI.US,D,20201102,000000,7.56407,7.59313,7.44798,7.44798,2829.7200988822,0
+HQI.US,D,20201103,000000,7.44798,7.44798,7.44798,7.44798,227.71352727057,0
+HQI.US,D,20201105,000000,7.44798,7.44798,7.27397,7.35154,1671.9233202266,0
+HQI.US,D,20201109,000000,7.57366,7.83491,7.53967,7.80577,13201.312220966,0
+HQI.US,D,20201110,000000,7.78639,7.98965,7.63166,7.94132,12158.890296127,0
+HQI.US,D,20201111,000000,7.98965,8.08637,7.97996,8.07185,13276.204669935,0
+HQI.US,D,20201112,000000,8.10475,8.33794,8.0845,8.16374,22697.472338208,0
+HQI.US,D,20201113,000000,8.27668,8.55068,8.27668,8.51688,30416.454882621,0
+HQI.US,D,20201116,000000,8.63773,8.90857,8.45394,8.51195,42476.16328687,0
+HQI.US,D,20201117,000000,8.76726,8.88919,8.74414,8.88919,4054.3128455373,0
+HQI.US,D,20201118,000000,8.85046,8.85046,8.50226,8.50226,4477.3539761999,0
+HQI.US,D,20201119,000000,8.22174,8.7392,8.18312,8.7392,3647.4646768139,0
+HQI.US,D,20201120,000000,8.90857,8.90857,8.5409,8.5409,2992.6617783958,0
+HQI.US,D,20201123,000000,8.4909,8.88919,8.4909,8.82626,7745.2961075629,0
+HQI.US,D,20201124,000000,8.88919,8.89888,8.85046,8.86014,20083.321045143,0
+HQI.US,D,20201125,000000,8.52172,8.60868,8.21196,8.46363,14010.960317928,0
+HQI.US,D,20201127,000000,8.46363,9.02475,8.46363,8.98049,23905.872122924,0
+HQI.US,D,20201130,000000,9.02495,9.15124,9.02495,9.14166,14808.463693435,0
+HQI.US,D,20201201,000000,9.04422,9.14096,8.81055,8.98593,13362.229780237,0
+HQI.US,D,20201202,000000,8.98593,8.98593,8.73308,8.97615,6446.82297206,0
+HQI.US,D,20201203,000000,8.84009,8.92763,8.75245,8.89838,3864.0455427512,0
+HQI.US,D,20201204,000000,8.89838,8.98593,8.63595,8.89838,6882.0088241771,0
+HQI.US,D,20201207,000000,8.93247,9.1708,8.92823,9.1708,10475.834314567,0
+HQI.US,D,20201208,000000,9.1708,9.1708,9.01508,9.13176,2860.0819025183,0
+HQI.US,D,20201209,000000,8.79138,8.947,8.79138,8.92763,4661.5489182588,0
+HQI.US,D,20201210,000000,8.93731,8.947,8.8547,8.8547,1056.5907665354,0
+HQI.US,D,20201211,000000,8.89838,8.947,8.8303,8.91054,26647.542991262,0
+HQI.US,D,20201214,000000,8.85146,9.01508,8.76232,8.95677,10686.342819778,0
+HQI.US,D,20201215,000000,9.00529,9.87095,8.86539,9.87095,6812.1766758141,0
+HQI.US,D,20201216,000000,9.72472,10.4055,9.72472,9.81265,31920.376222727,0
+HQI.US,D,20201217,000000,9.94899,10.114,9.23878,9.47276,5084.5900489214,0
+HQI.US,D,20201218,000000,9.23878,9.46287,9.23878,9.28729,7607.6559310793,0
+HQI.US,D,20201221,000000,9.47276,10.3087,9.39469,9.55477,2184.025741555,0
+HQI.US,D,20201222,000000,9.54982,9.57948,8.8887,9.37483,4072.5299277189,0
+HQI.US,D,20201223,000000,9.44311,9.44311,9.15124,9.15124,1849.033841437,0
+HQI.US,D,20201224,000000,9.14166,9.14166,8.4491,8.84987,16111.997129544,0
+HQI.US,D,20201228,000000,9.10262,10.2701,8.84009,10.1625,17528.881299228,0
+HQI.US,D,20201229,000000,9.93023,10.1427,9.23878,9.89072,9778.5248910587,0
+HQI.US,D,20201230,000000,9.89072,10.1525,9.49154,9.86108,8308.0015349515,0
+HQI.US,D,20201231,000000,9.62888,9.93421,9.41347,9.93421,9815.9711155432,0
+HQI.US,D,20210104,000000,9.72472,9.94899,9.72472,9.94899,1150.7123578073,0
+HQI.US,D,20210105,000000,9.35646,9.95891,9.35646,9.92032,5938.7687912164,0
+HQI.US,D,20210106,000000,9.72472,9.85119,9.35547,9.35547,9384.8335039109,0
+HQI.US,D,20210107,000000,9.93023,9.94899,9.30695,9.51524,6896.177665874,0
+HQI.US,D,20210108,000000,9.4362,9.62888,9.4362,9.53994,3259.8456503933,0
+HQI.US,D,20210111,000000,9.71483,9.71483,9.65259,9.68619,3186.9773216667,0
+HQI.US,D,20210112,000000,9.83144,10.6496,9.71483,9.71483,18945.765468911,0
+HQI.US,D,20210113,000000,9.95891,10.0143,9.84132,9.91937,6074.3848474575,0
+HQI.US,D,20210114,000000,9.94899,10.0458,9.86108,9.95891,8654.1260964027,0
+HQI.US,D,20210115,000000,9.93916,9.93916,9.87095,9.92032,1806.5273163465,0
+HQI.US,D,20210119,000000,9.95891,9.95891,9.68619,9.77412,4449.0162928063,0
+HQI.US,D,20210120,000000,9.7346,9.96877,9.7346,9.93023,7716.9584241692,0
+HQI.US,D,20210121,000000,10.0152,10.0162,9.74942,9.74942,5638.1869352192,0
+HQI.US,D,20210122,000000,10.0063,10.0162,9.77412,9.77412,20723.955101864,0
+HQI.US,D,20210125,000000,9.72472,10.0162,9.72472,9.82254,9919.2012479059,0
+HQI.US,D,20210126,000000,9.86108,9.95891,9.86108,9.88083,3855.9490617816,0
+HQI.US,D,20210127,000000,9.80278,9.95891,9.7346,9.74448,38347.970052484,0
+HQI.US,D,20210128,000000,9.74448,9.95891,9.74448,9.94899,4790.0805536515,0
+HQI.US,D,20210129,000000,9.74942,9.93023,9.72472,9.93023,6255.5436091528,0
+HQI.US,D,20210201,000000,9.78301,12.5269,9.78301,12.1169,94777.406230374,0
+HQI.US,D,20210202,000000,12.1169,13.0309,11.7908,12.4478,63649.473082547,0
+HQI.US,D,20210203,000000,12.3994,12.9439,12.2157,12.9439,25885.461719996,0
+HQI.US,D,20210204,000000,12.7295,12.8085,12.5467,12.8085,24056.669080984,0
+HQI.US,D,20210205,000000,12.7295,13.6149,12.7295,12.9825,49029.252571656,0
+HQI.US,D,20210208,000000,13.1494,14.0427,12.5942,12.7098,18270.721368069,0
+HQI.US,D,20210209,000000,13.1296,13.1296,12.1465,12.6998,20562.025482471,0
+HQI.US,D,20210210,000000,12.6416,12.6416,12.4972,12.4972,1326.8108188965,0
+HQI.US,D,20210211,000000,12.3115,12.3994,11.9231,12.2148,22523.397997362,0
+HQI.US,D,20210212,000000,12.3362,12.6416,12.1948,12.6416,6304.1224949705,0
+HQI.US,D,20210216,000000,12.769,14.8498,12.769,14.5614,61552.484511416,0
+HQI.US,D,20210217,000000,14.5781,14.5881,13.5951,14.509,36680.094972743,0
+HQI.US,D,20210218,000000,14.3925,14.3944,13.4597,14.0526,8108.6256910746,0
+HQI.US,D,20210219,000000,12.7108,14.762,12.7108,14.7333,52961.106142528,0
+HQI.US,D,20210222,000000,14.7521,15.3074,14.2867,14.7244,36897.687898802,0
+HQI.US,D,20210223,000000,14.4507,14.7718,13.518,14.5781,12115.371710915,0
+HQI.US,D,20210224,000000,13.8341,15.0604,13.6919,14.7333,124096.78794161,0
+HQI.US,D,20210225,000000,14.5781,14.9685,14.1009,14.5881,21831.148874459,0
+HQI.US,D,20210226,000000,14.5485,14.8124,14.2927,14.6463,4304.2916954743,0
+HQI.US,D,20210301,000000,14.6463,14.9774,14.6463,14.9774,13017.117278906,0
+HQI.US,D,20210302,000000,14.8805,15.6888,14.8805,15.4842,31177.524093765,0
+HQI.US,D,20210303,000000,15.6018,16.341,14.6078,14.8993,27760.809124585,0
+HQI.US,D,20210304,000000,14.3144,14.9774,14.1483,14.7244,36924.001461953,0
+HQI.US,D,20210305,000000,14.7333,15.4506,14.6365,14.9872,16464.194051723,0
+HQI.US,D,20210308,000000,15.0861,15.4566,14.2957,14.9289,5549.1256445534,0
+HQI.US,D,20210309,000000,14.8411,14.9487,14.2363,14.9487,28082.644243128,0
+HQI.US,D,20210310,000000,14.7333,15.5633,14.5881,14.6948,8951.6717720363,0
+HQI.US,D,20210311,000000,14.9388,15.2797,14.6375,14.6463,11893.730544372,0
+HQI.US,D,20210312,000000,14.8707,15.2609,14.5781,14.7827,51689.958630298,0
+HQI.US,D,20210315,000000,14.8311,15.4181,14.6365,15.096,6633.0420343613,0
+HQI.US,D,20210316,000000,15.1048,15.1048,14.6365,14.6365,8724.9703048869,0
+HQI.US,D,20210317,000000,14.8411,15.7876,14.8411,15.5336,16795.137711356,0
+HQI.US,D,20210318,000000,15.5336,15.7105,15.1048,15.7105,12751.957527152,0
+HQI.US,D,20210319,000000,15.6512,16.4605,15.5485,16.3153,33087.281542474,0
+HQI.US,D,20210322,000000,16.4605,16.4605,16.1967,16.3449,9952.5992319056,0
+HQI.US,D,20210323,000000,16.4319,16.4417,16.0523,16.3735,28272.911545913,0
+HQI.US,D,20210324,000000,16.4605,16.9684,16.08,16.6176,46321.991747439,0
+HQI.US,D,20210325,000000,16.7826,16.8913,16.3449,16.8023,16442.940789177,0
+HQI.US,D,20210326,000000,16.7441,18.3972,16.0998,17.9061,76433.816533578,0
+HQI.US,D,20210329,000000,18.1096,18.8616,17.748,18.5395,42344.595471113,0
+HQI.US,D,20210330,000000,18.1788,18.5395,17.5642,17.8764,39405.572879141,0
+HQI.US,D,20210331,000000,17.574,17.574,16.6097,16.832,18369.903259947,0
+HQI.US,D,20210401,000000,16.8023,16.8023,15.9763,16.7342,26243.731002902,0
+HQI.US,D,20210405,000000,17.2224,18.1392,17.2224,18.0512,30256.54938347,0
+HQI.US,D,20210406,000000,18.1491,18.8032,18.0415,18.491,24363.323297709,0
+HQI.US,D,20210407,000000,18.8616,18.8616,18.3773,18.5879,19281.76942915,0
+HQI.US,D,20210408,000000,18.5395,19.0819,18.2658,19.0077,38804.409167147,0
+HQI.US,D,20210409,000000,19.2123,19.2123,18.6273,19.1639,27523.987056223,0
+HQI.US,D,20210412,000000,19.1639,20.3841,18.8319,18.8319,46440.40278162,0
+HQI.US,D,20210413,000000,19.2223,19.6124,18.8616,19.6124,21130.803270588,0
+HQI.US,D,20210414,000000,19.6915,19.6915,18.744,19.5631,23766.207826199,0
+HQI.US,D,20210415,000000,19.6323,19.7597,19.5245,19.7597,35866.398635296,0
+HQI.US,D,20210416,000000,19.74,19.7497,18.988,19.5532,23428.179745717,0
+HQI.US,D,20210419,000000,19.6619,19.6619,18.8803,19.0077,38981.519688357,0
+HQI.US,D,20210420,000000,19.1639,19.2706,18.5681,18.9979,8128.8668934986,0
+HQI.US,D,20210421,000000,18.7637,18.7835,17.7194,18.0512,28134.259309309,0
+HQI.US,D,20210422,000000,17.8369,18.9396,17.8369,18.5492,25139.573410671,0
+HQI.US,D,20210423,000000,18.5879,18.5879,17.8072,18.0512,14869.187300707,0
+HQI.US,D,20210426,000000,17.8468,18.247,16.998,17.9931,15368.13294046,0
+HQI.US,D,20210427,000000,17.9634,18.735,17.8764,18.2855,9613.5590913027,0
+HQI.US,D,20210428,000000,18.247,18.7053,17.5642,17.7391,19334.396555453,0
+HQI.US,D,20210429,000000,17.6037,18.7153,17.6037,18.3645,14897.524984101,0
+HQI.US,D,20210430,000000,18.3448,18.5681,17.164,17.8962,13866.235720595,0
+HQI.US,D,20210503,000000,17.8962,18.5879,17.574,18.5879,23909.920363409,0
+HQI.US,D,20210504,000000,18.2953,18.7153,18.1788,18.3349,16619.039250266,0
+HQI.US,D,20210505,000000,18.4416,19.1155,17.8448,18.7835,62490.66424377,0
+HQI.US,D,20210506,000000,18.7153,19.0374,17.8369,18.2755,37446.224484493,0
+HQI.US,D,20210507,000000,18.5395,19.1243,18.0612,19.1243,10706.584022202,0
+HQI.US,D,20210510,000000,19.1243,19.1243,18.735,18.8803,16928.729647354,0
+HQI.US,D,20210511,000000,18.8803,19.0572,18.1599,19.0572,21936.403127065,0
+HQI.US,D,20210512,000000,18.5315,19.0077,18.2528,18.7252,25222.562340609,0
+HQI.US,D,20210513,000000,17.4961,19.067,17.4961,18.8803,22498.096494332,0
+HQI.US,D,20210514,000000,18.739,19.0769,18.4515,18.7736,15961.200171485,0
+HQI.US,D,20210517,000000,18.5395,18.7855,17.9258,18.0028,14461.327071863,0
+HQI.US,D,20210518,000000,17.7974,18.2658,17.4664,17.66,25978.571251148,0
+HQI.US,D,20210519,000000,17.4664,18.1491,16.578,18.0512,26326.719932841,0
+HQI.US,D,20210520,000000,17.7885,18.2855,17.1837,18.0899,19961.873830599,0
+HQI.US,D,20210521,000000,18.0899,18.0899,16.7441,17.075,28644.337610395,0
+HQI.US,D,20210524,000000,17.2134,17.4466,16.998,17.3191,10291.639372509,0
+HQI.US,D,20210525,000000,17.1344,17.7489,16.9584,17.329,10931.261369108,0
+HQI.US,D,20210526,000000,17.3191,17.5048,17.2381,17.4071,13474.568453691,0
+HQI.US,D,20210527,000000,17.8072,17.8072,17.2321,17.3577,3803.3219354791,0
+HQI.US,D,20210528,000000,17.5256,17.5256,17.2718,17.4367,5892.2140256411,0
+HQI.US,D,20210601,000000,17.2855,17.7895,17.2421,17.7698,14257.902987501,0
+HQI.US,D,20210602,000000,17.661,17.661,17.2224,17.329,7373.8700430815,0
+HQI.US,D,20210603,000000,17.3774,17.4466,17.2224,17.4466,6747.4048280572,0
+HQI.US,D,20210604,000000,17.3102,17.5256,17.2224,17.4961,9787.6334321495,0
+HQI.US,D,20210607,000000,17.5256,20.3545,17.2371,19.4346,137602.73025906,0
+HQI.US,D,20210608,000000,19.728,19.8061,18.8952,19.228,70230.900050728,0
+HQI.US,D,20210609,000000,19.3566,19.7478,18.9446,19.1699,84100.171951687,0
+HQI.US,D,20210610,000000,19.3072,19.6796,18.7301,19.406,53270.796539615,0
+HQI.US,D,20210611,000000,19.6204,20.3298,19.406,20.0314,57120.67324067,0
+HQI.US,D,20210614,000000,20.237,20.7369,19.6896,19.9533,63083.731474795,0
+HQI.US,D,20210615,000000,20.0027,20.7557,19.9533,20.7557,54253.506917303,0
+HQI.US,D,20210616,000000,20.7172,20.8348,19.9731,20.2666,89003.603238913,0
+HQI.US,D,20210617,000000,20.4721,20.7942,19.9731,20.2468,44316.088587216,0
+HQI.US,D,20210618,000000,20.3447,20.8348,19.904,20.6381,64907.463813202,0
+HQI.US,D,20210621,000000,20.6875,21.5689,20.5897,21.2458,93429.342148931,0
+HQI.US,D,20210622,000000,21.6765,21.9217,20.5996,21.0304,80960.761455716,0
+HQI.US,D,20210623,000000,21.148,21.9364,20.6481,21.638,77017.775223512,0
+HQI.US,D,20210624,000000,21.5986,22.4197,21.2942,22.2151,84237.812128171,0
+HQI.US,D,20210625,000000,22.225,22.3228,19.821,19.8259,598403.82404378,0
+HQI.US,D,20210628,000000,20.0027,20.0027,18.1126,18.1521,60691.221348273,0
+HQI.US,D,20210629,000000,18.2983,19.7774,18.2983,19.4543,49423.956018925,0
+HQI.US,D,20210630,000000,19.3566,19.3566,18.1126,18.1225,20891.957081984,0
+HQI.US,D,20210701,000000,18.1323,18.6016,17.3675,17.5553,22918.101444631,0
+HQI.US,D,20210702,000000,17.2519,18.5918,17.2519,17.8982,18375.975620674,0
+HQI.US,D,20210706,000000,17.6145,18.0048,17.5246,17.7795,19961.873830599,0
+HQI.US,D,20210707,000000,17.5455,18.0632,17.2796,17.9129,16340.722716936,0
+HQI.US,D,20210708,000000,17.7005,18.3576,16.9674,17.7993,33029.594115565,0
+HQI.US,D,20210709,000000,18.3576,18.3576,17.7035,17.7203,4245.5922084446,0
+HQI.US,D,20210712,000000,17.8191,18.572,17.8191,18.3576,16352.867438391,0
+HQI.US,D,20210713,000000,18.1916,18.1916,17.5652,18.1126,19326.300074483,0
+HQI.US,D,20210714,000000,18.3576,18.3576,17.7401,17.7698,14316.602474531,0
+HQI.US,D,20210715,000000,18.0295,18.4307,17.6956,17.8586,14889.428503131,0
+HQI.US,D,20210716,000000,17.7104,18.4653,16.7708,17.5256,29153.40385136,0
+HQI.US,D,20210719,000000,17.7993,18.5048,16.7026,17.9654,26078.765203147,0
+HQI.US,D,20210720,000000,17.9081,19.0829,17.5405,18.818,27438.974006042,0
+HQI.US,D,20210721,000000,18.8269,19.2933,18.3576,18.7785,11600.233109223,0
+HQI.US,D,20210722,000000,19.0137,19.4109,18.6313,18.8369,12073.877245946,0
+HQI.US,D,20210723,000000,19.3101,19.3101,18.818,18.9346,2157.7121784038,0
+HQI.US,D,20210726,000000,19.0631,19.1115,18.8369,18.9446,7472.0398748382,0
+HQI.US,D,20210727,000000,18.8477,18.8477,18.4752,18.7005,3523.9933420272,0
+HQI.US,D,20210728,000000,19.3269,19.3269,18.0335,18.4752,5850.7195606718,0
+HQI.US,D,20210729,000000,19.0829,19.0829,17.8784,17.8784,5563.2944862502,0
+HQI.US,D,20210730,000000,18.1066,18.3576,17.9179,17.9179,3318.5451374231,0
+HQI.US,D,20210802,000000,18.2687,19.4247,18.0088,19.4247,34880.652077245,0
+HQI.US,D,20210803,000000,19.483,19.816,18.5819,19.3862,15192.034479371,0
+HQI.US,D,20210804,000000,19.0305,19.5611,18.8082,18.8082,2768.9964916101,0
+HQI.US,D,20210805,000000,19.8259,20.067,18.8952,19.983,13465.459912599,0
+HQI.US,D,20210806,000000,20.2567,21.9759,19.6796,20.7952,24698.315197826,0
+HQI.US,D,20210809,000000,20.6775,22.2052,19.9731,20.5116,18103.731448071,0
+HQI.US,D,20210810,000000,21.4315,22.0106,20.5245,20.7557,9913.1288871787,0
+HQI.US,D,20210811,000000,20.7458,20.8051,19.5808,20.1688,15813.439393789,0
+HQI.US,D,20210812,000000,20.2962,21.6657,20.0027,21.4997,18080.454065283,0
+HQI.US,D,20210813,000000,21.4997,21.559,20.5699,20.5699,10687.354879899,0
+HQI.US,D,20210816,000000,20.4138,20.4138,19.5117,19.7774,8403.1351863445,0
+HQI.US,D,20210817,000000,19.5216,19.5216,17.9654,18.5819,21811.919732156,0
+HQI.US,D,20210818,000000,18.2785,18.6116,17.7795,18.1619,20250.310965141,0
+HQI.US,D,20210819,000000,17.9654,18.1719,17.4861,18.0235,20565.061662835,0
+HQI.US,D,20210820,000000,17.829,18.6016,16.9377,18.3962,11951.417971281,0
+HQI.US,D,20210823,000000,18.2687,18.2953,17.6234,18.2885,11005.141757956,0
+HQI.US,D,20210824,000000,17.6907,18.5819,17.6907,18.5819,13213.45694242,0
+HQI.US,D,20210825,000000,18.3082,18.3862,17.9081,17.9179,6001.5165187309,0
+HQI.US,D,20210826,000000,18.2983,18.2983,17.7104,17.7203,8829.2124973708,0
+HQI.US,D,20210827,000000,16.8794,18.1126,16.7806,17.9851,17456.012970501,0
+HQI.US,D,20210830,000000,17.9554,18.1126,16.6927,17.7895,3780.0445526914,0
+HQI.US,D,20210831,000000,17.8784,18.497,17.8784,18.2223,6929.5756498736,0
+HQI.US,D,20210901,000000,18.074,18.4771,17.6808,18.0345,21992.066433731,0
+HQI.US,D,20210902,000000,18.1827,19.7647,17.9278,19.7547,27759.797064464,0
+HQI.US,D,20210903,000000,19.745,20.1865,18.9089,19.5868,17616.930529772,0
+HQI.US,D,20210907,000000,19.5473,20.3831,19.243,19.8318,29359.864116085,0
+HQI.US,D,20210908,000000,19.745,20.3437,19.5868,20.1371,20745.20836441,0
+HQI.US,D,20210909,000000,20.2152,21.472,19.3813,19.3813,31806.013429031,0
+HQI.US,D,20210910,000000,19.8911,20.7853,18.654,18.654,23265.238066204,0
+HQI.US,D,20210913,000000,18.9781,19.4504,18.0148,18.3496,37697.215394552,0
+HQI.US,D,20210914,000000,18.2805,18.988,18.0445,18.7133,7678.5001395635,0
+HQI.US,D,20210915,000000,19.155,20.4553,18.742,18.9089,17054.225102383,0
+HQI.US,D,20210916,000000,18.988,19.8081,18.988,19.4504,5498.5226384933,0
+HQI.US,D,20210917,000000,19.401,20.1273,19.401,20.0195,16896.343723476,0
+HQI.US,D,20210920,000000,19.401,19.8911,18.654,18.7815,26576.698782778,0
+HQI.US,D,20210921,000000,18.9386,19.0374,18.4179,18.5652,6804.0801948445,0
+HQI.US,D,20210922,000000,18.6145,18.7914,18.0058,18.1531,6145.2290559417,0
+HQI.US,D,20210923,000000,18.497,19.401,18.2242,19.0572,33425.309622955,0
+HQI.US,D,20210924,000000,18.821,20.9662,18.821,19.7943,16948.970849778,0
+HQI.US,D,20210927,000000,19.5868,20.2794,19.4208,19.9306,16161.588075483,0
+HQI.US,D,20210928,000000,19.6461,19.725,18.8112,18.8112,10107.444430449,0
+HQI.US,D,20210929,000000,18.8408,18.9386,18.3201,18.7518,8139.9995548318,0
+HQI.US,D,20210930,000000,18.7518,19.5868,18.6639,18.988,41177.690151366,0
+HQI.US,D,20211001,000000,19.1352,19.6164,18.9336,19.0177,5093.6985900123,0
+HQI.US,D,20211004,000000,19.155,20.1865,19.1451,19.6856,19421.433725876,0
+HQI.US,D,20211005,000000,19.3319,19.9455,19.1747,19.3417,7503.4137385955,0
+HQI.US,D,20211006,000000,19.4504,20.0017,18.9979,19.6955,17008.682396929,0
+HQI.US,D,20211007,000000,19.8269,20.3831,19.745,19.7547,13515.050858539,0
+HQI.US,D,20211008,000000,19.98,19.98,19.2113,19.4208,5242.471427829,0
+HQI.US,D,20211011,000000,19.0374,19.0374,19.0374,19.0374,709.45414496296,0
+HQI.US,D,20211012,000000,19.2726,19.5374,18.3496,19.4504,6982.2027761762,0
+HQI.US,D,20211013,000000,18.4159,19.5473,18.4159,19.0275,4247.616328687,0
+HQI.US,D,20211014,000000,19.3022,19.401,18.7034,19.1352,15625.196211246,0
+HQI.US,D,20211015,000000,19.479,19.5473,18.6639,18.6639,11898.790844978,0
+HQI.US,D,20211018,000000,18.821,19.3319,18.7034,19.2924,3513.8727408151,0
+HQI.US,D,20211019,000000,19.0177,19.3131,18.497,18.9781,5729.2723461274,0
+HQI.US,D,20211020,000000,18.733,19.2133,18.7281,18.899,3712.2365245708,0
+HQI.US,D,20211021,000000,18.9583,19.5274,18.6243,18.7617,5832.5024784901,0
+HQI.US,D,20211022,000000,18.7133,19.0572,18.242,18.4179,8248.2899878005,0
+HQI.US,D,20211025,000000,18.6689,18.819,18.0582,18.7133,10933.285489351,0
+HQI.US,D,20211026,000000,18.0058,18.6046,18.0058,18.074,11860.332560373,0
+HQI.US,D,20211027,000000,18.2668,18.2668,17.6274,17.7499,8668.2949380996,0
+HQI.US,D,20211028,000000,17.8784,18.4673,16.9447,17.5839,6647.2108760581,0
+HQI.US,D,20211029,000000,17.9081,18.2508,17.6808,17.6808,4110.9882123246,0
+HQI.US,D,20211101,000000,17.6808,18.4771,17.6719,18.1729,11463.604992861,0
+HQI.US,D,20211102,000000,18.2805,18.5749,18.1729,18.3002,5797.080374248,0
+HQI.US,D,20211103,000000,17.9515,18.6639,17.7499,18.3695,6818.2490365414,0
+HQI.US,D,20211104,000000,18.487,19.4306,18.0642,18.5068,33185.451374231,0
+HQI.US,D,20211105,000000,18.6639,19.5473,18.3289,19.4603,34761.228982942,0
+HQI.US,D,20211108,000000,19.1936,19.5274,16.5326,19.3615,10044.696702935,0
+HQI.US,D,20211109,000000,19.4979,19.4979,18.8606,18.8606,6159.3978976385,0
+HQI.US,D,20211110,000000,19.3062,19.3062,18.5749,18.5849,9171.2888183372,0
+HQI.US,D,20211111,000000,18.82,19.5374,18.82,19.0769,6005.5647592157,0
+HQI.US,D,20211112,000000,19.8911,23.8622,19.4979,22.5935,97855.08105895,0
+HQI.US,D,20211115,000000,22.5935,25.2317,22.5935,23.9581,48582.934058206,0
+HQI.US,D,20211116,000000,23.9679,24.2623,21.9849,22.4256,28054.306559734,0
+HQI.US,D,20211117,000000,22.1508,22.225,21.5758,21.9849,8434.5090501018,0
+HQI.US,D,20211118,000000,22.2892,22.2892,21.5916,22.131,12051.61192328,0
+HQI.US,D,20211119,000000,21.8663,22.805,21.5126,21.65,11228.807044742,0
+HQI.US,D,20211122,000000,21.975,22.386,21.7082,22.386,7766.5493701081,0
+HQI.US,D,20211123,000000,22.0224,22.5935,22.0224,22.3761,10948.466391169,0
+HQI.US,D,20211124,000000,22.386,22.9759,21.6113,22.5343,9252.2536280334,0
+HQI.US,D,20211126,000000,22.2991,22.4454,21.0798,21.2182,5697.8984823702,0
+HQI.US,D,20211129,000000,21.7873,22.4404,21.6775,21.8267,14350.000458531,0
+HQI.US,D,20211130,000000,22.1518,22.4571,21.0294,22.4571,17198.949699716,0
+HQI.US,D,20211201,000000,23.0085,23.0283,18.823,20.477,37852.060593095,0
+HQI.US,D,20211202,000000,20.3891,20.3891,19.6006,20.0443,7080.3726079328,0
+HQI.US,D,20211203,000000,18.7143,20.6945,18.7143,20.0937,15481.483674035,0
+HQI.US,D,20211206,000000,20.2409,20.3991,18.8427,18.8427,36626.455786319,0
+HQI.US,D,20211207,000000,18.6155,22.4473,18.5859,20.6845,41769.74532227,0
+HQI.US,D,20211208,000000,20.4672,20.9305,19.2063,19.7983,24293.491149345,0
+HQI.US,D,20211209,000000,20.0284,20.1421,18.7488,19.069,9426.3279688802,0
+HQI.US,D,20211210,000000,20.0264,20.6648,19.6846,20.1134,26969.378109805,0
+HQI.US,D,20211213,000000,20.5758,20.6845,19.4583,19.483,19470.012611694,0
+HQI.US,D,20211214,000000,19.4336,19.729,19.1777,19.6303,39331.692490294,0
+HQI.US,D,20211215,000000,19.6994,20.1915,19.2063,19.2063,23959.511309349,0
+HQI.US,D,20211216,000000,19.404,19.8961,19.1382,19.4533,18409.373604674,0
+HQI.US,D,20211217,000000,19.6204,20.3891,19.3546,19.7884,20773.546047803,0
+HQI.US,D,20211220,000000,19.5611,20.5581,18.8556,20.3298,31024.703015463,0
+HQI.US,D,20211221,000000,20.2507,20.2507,19.7884,20.0739,9511.3410190613,0
+HQI.US,D,20211222,000000,19.7784,20.0394,19.5017,19.7488,7291.8931732641,0
+HQI.US,D,20211223,000000,19.7983,20.152,19.5808,20.0937,5105.8433114667,0
+HQI.US,D,20211227,000000,20.2013,20.2507,19.8644,19.9356,6415.4491083028,0
+HQI.US,D,20211228,000000,20.3001,20.3001,19.5216,19.7784,8108.6256910746,0
+HQI.US,D,20211229,000000,19.7647,20.237,19.6994,19.6994,4246.6042685658,0
+HQI.US,D,20211230,000000,19.7983,19.817,19.7983,19.817,1825.7564586493,0
+HQI.US,D,20211231,000000,19.5512,20.5364,19.5414,19.8565,4595.7650103806,0
+HQI.US,D,20220103,000000,20.0838,20.0937,19.6896,19.6994,11274.349750196,0
+HQI.US,D,20220104,000000,19.732,20.4672,19.732,20.1421,13258.999647874,0
+HQI.US,D,20220105,000000,20.3101,20.3101,19.3644,19.4139,5786.959773036,0
+HQI.US,D,20220106,000000,19.4623,19.985,18.8309,19.483,5953.9496930344,0
+HQI.US,D,20220107,000000,19.736,19.736,18.9406,19.0097,4334.6534991104,0
+HQI.US,D,20220110,000000,19.1086,19.4159,17.8872,18.2223,12173.059137824,0
+HQI.US,D,20220111,000000,19.2063,19.5037,18.7637,19.0097,7839.4176988347,0
+HQI.US,D,20220112,000000,19.2657,19.2657,18.2133,18.2707,13671.920177325,0
+HQI.US,D,20220113,000000,18.2805,18.5275,17.828,17.828,7340.4720590819,0
+HQI.US,D,20220114,000000,17.8181,18.8912,17,17.9071,16398.410143845,0
+HQI.US,D,20220118,000000,17.414,17.582,16.5969,16.5969,20894.993262347,0
+HQI.US,D,20220119,000000,17.0098,17.5721,16.7342,17.3063,30312.212690136,0
+HQI.US,D,20220120,000000,17.7885,18.0642,17.4831,17.4831,20620.724969501,0
+HQI.US,D,20220121,000000,17.2371,18.3596,17.2371,18.2707,30893.135199707,0
+HQI.US,D,20220124,000000,18.1432,18.6056,17.4437,18.1629,47376.558393732,0
+HQI.US,D,20220125,000000,17.8675,19.6046,17.8132,18.5662,42330.426629416,0
+HQI.US,D,20220126,000000,18.9505,19.0097,17.6995,17.6995,11143.793994561,0
+HQI.US,D,20220127,000000,17.9357,18.0908,17.0296,17.0692,13290.373511631,0
+HQI.US,D,20220128,000000,17.4041,17.4337,16.9516,17.0593,7108.7102913265,0
+HQI.US,D,20220131,000000,17.2964,18.5898,17.2964,18.2223,13859.151299747,0
+HQI.US,D,20220201,000000,18.0048,18.2223,17.4417,17.9654,10419.15894778,0
+HQI.US,D,20220202,000000,17.7785,18.1234,17.3744,17.8675,16327.565935361,0
+HQI.US,D,20220203,000000,17.8972,18.4771,17.8972,18.1926,5919.5396489135,0
+HQI.US,D,20220204,000000,17.995,18.2905,17.5128,17.6699,23066.874282447,0
+HQI.US,D,20220207,000000,18.1432,18.2223,17.7489,17.995,5611.873372068,0
+HQI.US,D,20220208,000000,18.2223,18.8132,17.8576,18.1729,8112.6739315594,0
+HQI.US,D,20220209,000000,18.7143,18.7143,17.8329,17.9851,8073.2035868325,0
+HQI.US,D,20220210,000000,17.8774,18.1798,17.6304,17.7489,11411.989926679,0
+HQI.US,D,20220211,000000,17.7588,17.9268,17.2865,17.2964,4087.710829537,0
+HQI.US,D,20220214,000000,17.1877,17.6798,17.1057,17.2074,5499.5346986145,0
+HQI.US,D,20220215,000000,17.1778,18.8685,17.1778,18.3102,23421.095324868,0
+HQI.US,D,20220216,000000,18.8526,19.6896,18.0245,18.7835,24869.35335831,0
+HQI.US,D,20220217,000000,18.4683,20.1865,18.4238,19.7784,27844.810114645,0
+HQI.US,D,20220218,000000,19.4732,19.65,18.8625,18.8625,17604.785808318,0
+HQI.US,D,20220222,000000,19.0492,19.3546,18.823,18.9109,7528.7152416255,0
+HQI.US,D,20220223,000000,19.0789,19.1679,18.4683,18.4683,5970.1426549736,0
+HQI.US,D,20220224,000000,18.488,18.985,18.2687,18.7637,18875.933320548,0
+HQI.US,D,20220225,000000,19.069,19.1777,18.7143,18.7143,6632.0299742401,0
+HQI.US,D,20220228,000000,18.7736,18.7736,18.3389,18.5365,14495.737115984,0
+HQI.US,D,20220301,000000,18.4278,18.4278,17.8645,17.8645,4751.6222690458,0
+HQI.US,D,20220302,000000,17.8596,18.1709,17.5285,17.6867,8663.2346374935,0
+HQI.US,D,20220303,000000,17.7045,18.0078,16.748,16.8172,12897.694184605,0
+HQI.US,D,20220304,000000,16.9851,17.4841,16.422,16.7974,22537.566839059,0
+HQI.US,D,20220307,000000,16.7974,17.0246,16.0785,16.1354,54601.655598997,0
+HQI.US,D,20220308,000000,16.2046,16.827,16.2046,16.4714,16668.630196205,0
+HQI.US,D,20220309,000000,16.9357,18.0918,16.9357,17.7064,24138.645950801,0
+HQI.US,D,20220310,000000,17.4001,17.5582,16.837,16.837,8800.8748139771,0
+HQI.US,D,20220311,000000,17.1828,17.5385,16.1354,16.3133,18680.605717156,0
+HQI.US,D,20220314,000000,16.8073,16.8666,16.086,16.2836,13256.975527632,0
+HQI.US,D,20220315,000000,16.5997,17.4235,16.1749,16.6492,23514.204856019,0
+HQI.US,D,20220316,000000,16.8168,18.4278,16.4862,17.2915,48830.8887879,0
+HQI.US,D,20220317,000000,17.2718,18.0622,17.2718,18.0622,7848.5262399255,0
+HQI.US,D,20220318,000000,18.0425,18.7321,17.5286,18.4673,51597.861159268,0
+HQI.US,D,20220321,000000,18.2992,20.0186,18.2992,19.4653,40187.895352831,0
+HQI.US,D,20220322,000000,19.5937,19.9612,18.7736,18.9416,35669.046911662,0
+HQI.US,D,20220323,000000,18.9416,18.9416,18.4376,18.7736,13386.519223145,0
+HQI.US,D,20220324,000000,18.8618,19.2775,18.6946,18.9613,12734.752505092,0
+HQI.US,D,20220325,000000,18.7736,19.2527,18.6689,18.7736,13774.138249566,0
+HQI.US,D,20220328,000000,18.7736,19.0651,18.5957,18.8823,13029.262000361,0
+HQI.US,D,20220329,000000,19.1589,19.3072,18.655,18.7736,24090.067064984,0
+HQI.US,D,20220330,000000,18.7736,19.0305,18.6402,18.8132,15340.807317188,0
+HQI.US,D,20220331,000000,18.7736,19.238,18.6253,18.8922,84103.20813205,0
+HQI.US,D,20220401,000000,18.7736,18.8724,18.6649,18.7736,17488.398894379,0
+HQI.US,D,20220404,000000,18.8625,19.0502,18.734,18.7835,12389.640003761,0
+HQI.US,D,20220405,000000,18.7736,18.9613,18.5068,18.6846,14939.01944907,0
+HQI.US,D,20220406,000000,18.6056,19.0107,18.6056,18.7835,12745.885166425,0
+HQI.US,D,20220407,000000,18.7736,18.9713,18.6797,18.9713,8766.4647698562,0
+HQI.US,D,20220408,000000,18.8526,18.8526,18.6946,18.7736,11422.110527891,0
+HQI.US,D,20220411,000000,18.7934,18.9514,18.7538,18.7934,9093.3601890046,0
+HQI.US,D,20220412,000000,18.7736,18.9019,18.7637,18.7736,8051.9503242872,0
+HQI.US,D,20220413,000000,18.7538,18.902,18.7291,18.902,8530.654761616,0
+HQI.US,D,20220414,000000,18.9613,18.9613,18.5414,18.7736,6349.6652004246,0
+HQI.US,D,20220418,000000,18.7902,18.9366,18.734,18.7736,14580.750166164,0
+HQI.US,D,20220419,000000,18.8724,19.0206,18.4079,18.4079,14643.497893679,0
+HQI.US,D,20220420,000000,18.6846,18.9092,17.5483,17.9831,38100.01532279,0
+HQI.US,D,20220421,000000,18.2795,18.3783,16.4022,16.59,32602.504744418,0
+HQI.US,D,20220422,000000,16.8913,17.7346,16.5208,17.1334,22922.149685116,0
+HQI.US,D,20220425,000000,17.5385,17.5385,16.837,17.0148,13313.650894419,0
+HQI.US,D,20220426,000000,16.8764,17.1137,16.4442,16.7974,22737.954743057,0
+HQI.US,D,20220427,000000,16.5109,17.1376,16.0069,16.5208,21990.042313489,0
+HQI.US,D,20220428,000000,16.7796,17.0445,16.4417,16.8666,31622.830547094,0
+HQI.US,D,20220429,000000,16.7084,17.1531,16.3824,16.422,21888.836301368,0
+HQI.US,D,20220502,000000,16.3527,16.7727,16.0832,16.4319,24550.554420131,0
+HQI.US,D,20220503,000000,16.6097,16.6097,15.1671,15.2462,46149.941526835,0
+HQI.US,D,20220504,000000,15.6809,15.9082,14.0901,15.2264,95975.685413877,0
+HQI.US,D,20220505,000000,15.1769,15.2353,14.3766,14.7125,43003.446610016,0
+HQI.US,D,20220506,000000,14.8114,14.9497,14.6236,14.7817,12787.379631394,0
+HQI.US,D,20220509,000000,14.6138,14.9645,14.2778,14.5544,44874.74577412,0
+HQI.US,D,20220510,000000,14.8707,16.4614,14.8707,15.8093,62488.640123528,0
+HQI.US,D,20220511,000000,16.086,16.7776,14.3024,14.9398,75200.115245832,0
+HQI.US,D,20220512,000000,14.7718,15.3745,14.3223,14.4853,48073.867817241,0
+HQI.US,D,20220513,000000,14.6829,15.7599,14.4141,14.9794,69821.015701641,0
+HQI.US,D,20220516,000000,14.9596,15.4141,14.3766,14.4063,45420.246179448,0
+HQI.US,D,20220517,000000,14.7125,14.9201,14.4557,14.6335,15230.492763977,0
+HQI.US,D,20220518,000000,14.7125,16.165,14.7125,15.0978,42138.135206388,0
+HQI.US,D,20220519,000000,14.9398,15.1274,14.5742,14.673,20828.197294348,0
+HQI.US,D,20220520,000000,14.7422,14.7917,14.0547,14.6829,36280.331224868,0
+HQI.US,D,20220523,000000,14.7817,14.8905,14.2661,14.4952,27216.320779378,0
+HQI.US,D,20220524,000000,14.5742,15.0189,14.5742,14.673,47335.063928763,0
+HQI.US,D,20220525,000000,15.0189,15.2066,14.4083,14.4853,17024.875358868,0
+HQI.US,D,20220526,000000,14.426,14.8707,14.426,14.6928,12055.660163764,0
+HQI.US,D,20220527,000000,14.6672,15.2165,14.5742,15.009,14074.720105563,0
+HQI.US,D,20220531,000000,15.128,16.3806,14.8056,15.3165,34322.512579954,0
+HQI.US,D,20220601,000000,15.4356,15.4356,14.1955,14.4237,21819.513181188,0
+HQI.US,D,20220602,000000,14.384,15.2273,14.384,14.7808,29039.256928182,0
+HQI.US,D,20220603,000000,15.0288,15.3958,14.5328,14.6618,23600.759648786,0
+HQI.US,D,20220606,000000,14.8205,15.0189,13.8682,13.8979,48990.830265307,0
+HQI.US,D,20220607,000000,13.9872,14.8106,13.9773,14.5824,51133.97117652,0
+HQI.US,D,20220608,000000,14.513,14.632,14.0964,14.384,26626.963324921,0
+HQI.US,D,20220609,000000,14.1857,15.8522,14.0269,15.8423,36875.9349356,0
+HQI.US,D,20220610,000000,15.5347,15.8522,14.4039,14.6618,25498.94136836,0
+HQI.US,D,20220613,000000,14.4435,14.4435,13.3921,13.9277,37877.949077531,0
+HQI.US,D,20220614,000000,13.8186,13.8808,12.7174,13.1043,36240.855549868,0
+HQI.US,D,20220615,000000,13.1341,13.6995,12.8167,13.0349,43763.018051972,0
+HQI.US,D,20220616,000000,13.1241,13.1241,11.7056,12.0825,69695.426302657,0
+HQI.US,D,20220617,000000,12.0825,12.6381,12.033,12.1918,31751.953161519,0
+HQI.US,D,20220621,000000,12.542,13.4664,12.3207,12.3207,87884.906360008,0
+HQI.US,D,20220622,000000,12.4298,12.9754,12.0825,12.4397,64363.783650067,0
+HQI.US,D,20220623,000000,12.5687,13.5508,12.5687,13.4515,52721.669640848,0
+HQI.US,D,20220624,000000,13.4317,14.2451,12.3207,13.6401,612614.71253896,0
+HQI.US,D,20220627,000000,13.7988,14.642,13.2134,13.9674,48307.363878758,0
+HQI.US,D,20220628,000000,14.0071,14.2848,13.521,13.521,32552.354800043,0
+HQI.US,D,20220629,000000,13.521,14.2252,13.3921,13.6401,12724.773152513,0
+HQI.US,D,20220630,000000,13.6499,13.9773,13.6003,13.9773,11963.685952153,0
+HQI.US,D,20220701,000000,13.8979,14.0368,13.4615,13.8682,5417.3279665376,0
+HQI.US,D,20220705,000000,13.7888,13.9277,13.3028,13.8384,19617.904643987,0
+HQI.US,D,20220706,000000,13.6599,13.9377,13.5408,13.6897,10897.155809131,0
+HQI.US,D,20220707,000000,13.8881,14.8501,13.8881,14.5924,8632.0393333572,0
+HQI.US,D,20220708,000000,14.513,14.7461,14.513,14.7213,5644.1420328701,0
+HQI.US,D,20220711,000000,14.5031,14.5031,13.9575,14.0765,5476.8036550426,0
+HQI.US,D,20220712,000000,13.9177,14.5229,13.6003,13.9277,8182.4434507603,0
+HQI.US,D,20220713,000000,13.6599,14.3939,13.5606,13.6897,8862.8856497578,0
+HQI.US,D,20220714,000000,13.4019,14.5924,13.0994,13.5309,15916.299081441,0
+HQI.US,D,20220715,000000,13.7988,14.6743,13.7838,13.9277,12526.184836657,0
+HQI.US,D,20220718,000000,13.9674,15.4455,13.9674,15.0338,22025.157934663,0
+HQI.US,D,20220719,000000,15.2273,15.8026,15.0685,15.4256,8393.1285168202,0
+HQI.US,D,20220720,000000,15.2471,15.3958,14.9693,15.2371,8905.2242754732,0
+HQI.US,D,20220721,000000,15.0288,15.4207,15.0288,15.0685,5726.8031592669,0
+HQI.US,D,20220722,000000,15.0884,15.5406,14.6122,14.9197,10458.648614222,0
+HQI.US,D,20220725,000000,14.7411,15.2214,14.1857,14.5031,2863.9056108919,0
+HQI.US,D,20220726,000000,14.4039,14.4039,13.9529,14.0566,4603.8215152916,0
+HQI.US,D,20220727,000000,13.9872,14.6817,13.6053,13.8583,19637.057831811,0
+HQI.US,D,20220728,000000,13.6897,14.1857,13.6897,13.769,4799.3856435961,0
+HQI.US,D,20220729,000000,13.6599,14.8304,13.6599,14.8304,10533.245240482,0
+HQI.US,D,20220801,000000,14.6717,14.6717,13.9872,14.0864,7152.2035583521,0
+HQI.US,D,20220802,000000,13.6301,14.1757,13.6301,13.9525,7802.4038818387,0
+HQI.US,D,20220803,000000,14.0468,14.8601,14.0468,14.1857,8863.8937122749,0
+HQI.US,D,20220804,000000,14.3046,15.2666,14.0566,14.2352,12770.135965779,0
+HQI.US,D,20220805,000000,14.6221,14.8701,13.8186,13.8186,9630.0212252203,0
+HQI.US,D,20220808,000000,13.8781,14.0368,13.6401,13.7392,6351.8019198276,0
+HQI.US,D,20220809,000000,13.6301,13.9029,13.4416,13.4416,3140.1147405591,0
+HQI.US,D,20220810,000000,13.9972,15.0288,13.9972,14.9296,28338.653478843,0
+HQI.US,D,20220811,000000,15.6836,15.6836,14.8056,15.3066,19656.211019635,0
+HQI.US,D,20220812,000000,15.1875,15.7431,15.0933,15.4753,6846.760615691,0
+HQI.US,D,20220815,000000,15.2669,15.3165,14.6833,14.7411,5437.4892168783,0
+HQI.US,D,20220816,000000,14.7808,15.0487,14.4833,14.5526,6225.7941051984,0
+HQI.US,D,20220817,000000,14.4931,14.9693,14.4931,14.6915,4185.4755707228,0
+HQI.US,D,20220818,000000,14.6122,15.5744,14.6122,14.89,8813.4905864232,0
+HQI.US,D,20220819,000000,14.8602,14.8602,14.1559,14.2055,5113.9011489105,0
+HQI.US,D,20220822,000000,14.2055,14.2848,13.4615,13.6401,5187.489712654,0
+HQI.US,D,20220823,000000,13.5606,13.8881,13.1936,13.2432,28250.952039862,0
+HQI.US,D,20220824,000000,13.3623,14.2887,13.2135,13.8086,5637.0855952509,0
+HQI.US,D,20220825,000000,13.7492,14.3046,13.7492,13.9674,7277.2033104643,0
+HQI.US,D,20220826,000000,14.0071,14.4535,14.0071,14.4535,1327.618334933,0
+HQI.US,D,20220829,000000,14.1162,14.3791,13.6847,14.1857,7953.6132593937,0
+HQI.US,D,20220830,000000,14.1162,14.1162,13.6103,13.6103,4180.4352581376,0
+HQI.US,D,20220831,000000,13.6999,14.8258,13.6999,14.0088,2314.4263094024,0
+HQI.US,D,20220901,000000,13.68,15.1347,13.68,14.3476,31696.399513112,0
+HQI.US,D,20220902,000000,14.5568,15.2941,14.0985,14.2778,34215.571254916,0
+HQI.US,D,20220906,000000,14.3476,14.516,13.9988,14.2579,4237.4275274488,0
+HQI.US,D,20220907,000000,14.4472,14.8458,14.0361,14.4572,5070.4604141808,0
+HQI.US,D,20220908,000000,14.4572,14.9454,14.3077,14.8607,2842.3483556928,0
+HQI.US,D,20220909,000000,14.8159,14.8159,14.4832,14.497,2924.6479902856,0
+HQI.US,D,20220912,000000,14.7959,14.7959,14.2579,14.2579,4203.3032887152,0
+HQI.US,D,20220913,000000,14.7461,14.7461,14.1782,14.1782,4882.777101146,0
+HQI.US,D,20220914,000000,14.3376,14.7362,14.2479,14.2978,4068.8136419416,0
+HQI.US,D,20220915,000000,14.3575,14.6978,14.3575,14.6963,3169.5395859032,0
+HQI.US,D,20220916,000000,14.8458,14.8458,14.0686,14.0686,10712.000000109,0
+HQI.US,D,20220919,000000,13.959,14.3824,13.8494,14.0786,4077.8465286652,0
+HQI.US,D,20220920,000000,14.0586,14.5368,13.8992,14.1084,8447.7563947268,0
+HQI.US,D,20220921,000000,14.2878,14.2878,13.949,13.9889,1044.8038976964,0
+HQI.US,D,20220922,000000,13.8494,13.8494,13.2615,13.2615,9635.07917184,0
+HQI.US,D,20220923,000000,13.3512,13.5306,12.594,12.871,15306.72838018,0
+HQI.US,D,20220926,000000,12.7733,13.1918,12.7733,13.0423,2068.5310597044,0
+HQI.US,D,20220927,000000,13.4508,13.6003,12.9527,13.142,9448.3995128856,0
+HQI.US,D,20220928,000000,12.9527,13.142,12.8331,12.8331,3661.3300852992,0
+HQI.US,D,20220929,000000,12.9427,13.2138,12.9427,12.9626,756.7551766216,0
+HQI.US,D,20220930,000000,13.3114,13.67,12.853,12.853,7171.108404458,0
+HQI.US,D,20221003,000000,13.2416,13.3512,12.4545,12.8132,23794.630938123,0
+HQI.US,D,20221004,000000,13.6115,13.9739,13.2615,13.2615,2957.7685749388,0
+HQI.US,D,20221005,000000,13.3911,13.8992,13.1265,13.2815,3686.4214373092,0
+HQI.US,D,20221006,000000,13.5106,13.5106,13.2815,13.4708,876.1900121892,0
+HQI.US,D,20221007,000000,12.8231,13.0523,12.5741,12.9527,13412.833130466,0
+HQI.US,D,20221010,000000,12.9925,13.0125,12.6538,12.6538,3718.538367882,0
+HQI.US,D,20221011,000000,13.2516,13.3213,12.7235,13.1121,2869.4470158636,0
+HQI.US,D,20221012,000000,12.858,13.1918,12.858,13.1519,5227.0304507232,0
+HQI.US,D,20221013,000000,12.9826,13.6601,12.9826,13.5106,11309.174177947,0
+HQI.US,D,20221014,000000,13.6423,13.9789,13.6423,13.7398,2507.1278928392,0
+HQI.US,D,20221017,000000,13.6999,14.3276,13.5942,14.3177,4111.9707673988,0
+HQI.US,D,20221018,000000,14.0786,14.1782,14.0786,14.1782,1514.5140073236,0
+HQI.US,D,20221019,000000,14.1918,14.2479,13.7248,13.7697,5720.82825828,0
+HQI.US,D,20221020,000000,14.218,15.5233,14.218,14.8458,17254.820950237,0
+HQI.US,D,20221021,000000,14.776,15.0151,14.2479,14.2479,4900.8428745932,0
+HQI.US,D,20221024,000000,14.5668,15.2842,14.1484,15.0948,11356.345919726,0
+HQI.US,D,20221025,000000,15.2244,15.324,14.5319,14.7561,5657.5980512148,0
+HQI.US,D,20221026,000000,14.1637,14.8956,14.1637,14.7959,12481.442143854,0
+HQI.US,D,20221027,000000,14.8956,15.5033,14.8059,15.3041,13392.760048858,0
+HQI.US,D,20221028,000000,15.0948,15.5133,14.8504,14.9952,6027.9464068824,0
+HQI.US,D,20221031,000000,15.4535,15.8421,15.0256,15.5631,14730.630938031,0
+HQI.US,D,20221101,000000,15.6129,15.6129,14.0786,15.0151,20405.291108612,0
+HQI.US,D,20221102,000000,15.1945,15.8122,15.1945,15.4336,11105.432399626,0
+HQI.US,D,20221103,000000,15.2044,15.6129,14.9454,15.6129,11982.626065896,0
+HQI.US,D,20221104,000000,15.5432,15.5432,13.6302,14.8557,14607.181486142,0
+HQI.US,D,20221107,000000,14.776,15.4635,13.7597,14.7561,9022.850182796,0
+HQI.US,D,20221108,000000,14.5369,15.2244,14.517,14.9454,4054.762484816,0
+HQI.US,D,20221109,000000,14.6736,14.8956,14.6465,14.7561,12241.568818639,0
+HQI.US,D,20221110,000000,15.2443,15.4436,14.7462,14.9753,3177.5688185464,0
+HQI.US,D,20221111,000000,15.1188,15.1188,14.9653,15.0151,2044.4433617748,0
+HQI.US,D,20221114,000000,14.9148,14.9148,14.7561,14.7561,886.2265529932,0
+HQI.US,D,20221115,000000,14.7063,14.8756,14.6465,14.8756,3711.5127893192,0
+HQI.US,D,20221116,000000,14.9155,15.045,14.6465,14.7461,8716.735688274,0
+HQI.US,D,20221117,000000,14.8358,14.8458,14.6465,14.8458,6876.0341048204,0
+HQI.US,D,20221118,000000,14.8458,16.5396,14.7959,16.5396,19596.34591981,0
+HQI.US,D,20221121,000000,16.9281,18.0042,16.9281,17.9345,15840.672350953,0
+HQI.US,D,20221122,000000,18.074,18.6319,17.6356,17.9046,9242.6504264036,0
+HQI.US,D,20221123,000000,17.9046,18.4127,17.4363,17.6356,14996.599269337,0
+HQI.US,D,20221125,000000,17.6356,18.7415,17.1374,17.1374,6212.618757676,0
+HQI.US,D,20221128,000000,16.9879,18.1836,16.9381,17.1872,5697.7442144308,0
+HQI.US,D,20221129,000000,17.1972,17.1972,15.9417,16.42,5547.1961023708,0
+HQI.US,D,20221130,000000,16.63,17.5,16.58,17.5,4594,0
+HQI.US,D,20221201,000000,17.5,17.75,16.4958,17.75,8487,0
+HQI.US,D,20221202,000000,17.75,17.75,16.997,17.75,11483,0
+HQI.US,D,20221205,000000,17.69,17.69,17.0865,17.55,13210,0
+HQI.US,D,20221206,000000,17.67,17.72,17.33,17.48,5253,0
+HQI.US,D,20221207,000000,17.66,18.72,17.36,17.36,23427,0
+HQI.US,D,20221208,000000,17.45,17.52,17.07,17.27,6416,0
+HQI.US,D,20221209,000000,17.41,17.65,17.41,17.59,4572,0
+HQI.US,D,20221212,000000,17.6,18.25,17.2501,17.49,13863,0
+HQI.US,D,20221213,000000,17.6,18.19,17.31,17.31,7400,0
+HQI.US,D,20221214,000000,17.49,18.36,17.49,17.72,9904,0
+HQI.US,D,20221215,000000,17.81,18.17,17.61,18.17,5624,0
+HQI.US,D,20221216,000000,18.5,19.8699,18.33,18.58,8023,0
+HQI.US,D,20221219,000000,18.64,19.2901,18.32,19.12,2412,0
+HQI.US,D,20221220,000000,19.18,19.545,18.3501,19.29,7821,0
+HQI.US,D,20221221,000000,19.68,20.14,19.25,19.32,10099,0
+HQI.US,D,20221222,000000,19.18,19.18,17,17.25,25085,0
+HQI.US,D,20221223,000000,17,17.25,16.95,16.96,34746,0
+HQI.US,D,20221227,000000,16.78,16.92,16.11,16.4,36620,0
+HQI.US,D,20221228,000000,16.47,16.51,15.23,15.57,14963,0
+HQI.US,D,20221229,000000,15.05,15.77,14.95,15.09,54523,0
+HQI.US,D,20221230,000000,15.09,16.39,14.69,15.81,47470,0
+HQI.US,D,20230103,000000,16.04,16.34,15.91,16.1,11902,0
+HQI.US,D,20230104,000000,16.34,17.205,16.34,16.97,15686,0
+HQI.US,D,20230105,000000,16.97,17.56,16.92,17.17,4791,0
+HQI.US,D,20230106,000000,16.8,17.2,16.8,17.2,2423,0
+HQI.US,D,20230109,000000,17.41,17.63,17.01,17.63,4760,0
+HQI.US,D,20230110,000000,17.11,17.95,16.88,17.95,22232,0
+HQI.US,D,20230111,000000,18.11,18.68,17.7,18.68,25211,0
+HQI.US,D,20230112,000000,18.15,18.99,18.07,18.98,6520,0
+HQI.US,D,20230113,000000,19.66,20,18.2,19.9,19882,0
+HQI.US,D,20230117,000000,19.93,19.99,19.24,19.79,6994,0
+HQI.US,D,20230118,000000,19.8,19.97,19.43,19.97,5029,0
+HQI.US,D,20230119,000000,19.87,19.87,17.8801,19.34,9732,0
+HQI.US,D,20230120,000000,19.12,20.29,19.12,20.29,13290,0
+HQI.US,D,20230123,000000,20.24,20.34,19.8,20.24,7053,0
+HQI.US,D,20230124,000000,19.775,20.24,19.11,19.7,16328,0
+HQI.US,D,20230125,000000,19.6,19.78,19.07,19.3,12936,0
+HQI.US,D,20230126,000000,19.57,19.6,19.1,19.37,24052,0
+HQI.US,D,20230127,000000,19.56,21.45,19.56,21.45,32581,0
+HQI.US,D,20230130,000000,21.44,21.45,20.5,21.2,11770,0
+HQI.US,D,20230131,000000,21.23,21.52,20.0516,21.52,24723,0
+HQI.US,D,20230201,000000,21.4,21.41,20.75,21.41,8940,0
+HQI.US,D,20230202,000000,21.62,21.99,21.035,21.9,12601,0
+HQI.US,D,20230203,000000,21.85,22.2,21.85,22.03,7949,0
+HQI.US,D,20230206,000000,22.2276,22.23,21.2101,22.23,11371,0
+HQI.US,D,20230207,000000,21.45,23.01,21.45,22.86,16409,0
+HQI.US,D,20230208,000000,23.01,23.01,21.0401,22,16340,0
+HQI.US,D,20230209,000000,22.04,22.935,21.81,22.57,7912,0
+HQI.US,D,20230210,000000,22.69,23,22.53,22.61,5220,0
+HQI.US,D,20230213,000000,22.96,22.96,22.28,22.72,6852,0
+HQI.US,D,20230214,000000,22.43,22.43,21.88,21.88,8412,0
+HQI.US,D,20230215,000000,22.1,22.5,21.78,21.78,14198,0
+HQI.US,D,20230216,000000,21.7332,22.6099,21.2925,21.7,16059,0
+HQI.US,D,20230217,000000,21.995,22.11,21.5,22.1,4990,0
+HQI.US,D,20230221,000000,21.7,22,21.4,21.45,16143,0
+HQI.US,D,20230222,000000,21.955,22.4619,21.955,22.01,7445,0
+HQI.US,D,20230223,000000,22.0752,22.9,22.0001,22.9,8927,0
+HQI.US,D,20230224,000000,22.54,22.794,21.795,22.07,9309,0
+HQI.US,D,20230227,000000,22.7276,22.79,21.77,22.79,5666,0
+HQI.US,D,20230228,000000,22.44,22.87,22.32,22.78,7138,0
+HQI.US,D,20230301,000000,22.6,22.91,22.29,22.73,5566,0
+HQI.US,D,20230302,000000,22.54,22.885,21.7457,22.84,4165,0
+HQI.US,D,20230303,000000,22.7,22.96,22.09,22.89,13217,0
+HQI.US,D,20230306,000000,22.5,22.925,22.4,22.5,5405,0
+HQI.US,D,20230307,000000,22.7,22.95,22.5,22.95,8353,0
+HQI.US,D,20230308,000000,23,24.4639,23,23.89,45950,0
+HQI.US,D,20230309,000000,23.89,24.9846,23.89,24.78,83680,0
+HQI.US,D,20230310,000000,24.9,24.9,23.8001,24.25,50503,0
+HQI.US,D,20230313,000000,24,24.59,23.07,23.6,16480,0
+HQI.US,D,20230314,000000,24.1,24.1,23.5,23.55,14722,0
+HQI.US,D,20230315,000000,23.26,23.26,21,21.6,22629,0
+HQI.US,D,20230316,000000,21.65,22.9,21.65,22.9,20657,0
+HQI.US,D,20230317,000000,24.8,24.8,21.98,21.98,31528,0
+HQI.US,D,20230320,000000,22.38,22.9599,22.1,22.29,11722,0
+HQI.US,D,20230321,000000,22.64,23.49,21.65,22,17484,0
+HQI.US,D,20230322,000000,22.02,22.2899,21.1,21.1,6068,0
+HQI.US,D,20230323,000000,21.4,21.925,20.6,20.9,15416,0
+HQI.US,D,20230324,000000,20.9,20.94,20.3099,20.74,18598,0
+HQI.US,D,20230327,000000,20.87,20.87,20.4901,20.61,6649,0
+HQI.US,D,20230328,000000,20.44,20.74,20.33,20.57,7585,0
+HQI.US,D,20230329,000000,20.29,20.52,20.1601,20.22,10529,0
+HQI.US,D,20230330,000000,20.35,21.5,20.0771,21.49,28690,0
+HQI.US,D,20230331,000000,21.37,21.85,21.115,21.57,22932,0
+HQI.US,D,20230403,000000,21.57,22,21.21,21.46,19088,0
+HQI.US,D,20230404,000000,21.46,21.96,21.25,21.66,12851,0
+HQI.US,D,20230405,000000,21.6,21.66,21,21.31,11171,0
+HQI.US,D,20230406,000000,21.38,21.58,20.99,21.06,8716,0
+HQI.US,D,20230410,000000,20.87,21,19.4102,20.56,25319,0
+HQI.US,D,20230411,000000,20.5,22.255,20.25,21.5,33379,0
+HQI.US,D,20230412,000000,21.52,22.4,21.25,22.05,19949,0
+HQI.US,D,20230413,000000,22.12,22.49,22.015,22.49,8929,0
+HQI.US,D,20230414,000000,22.33,23.05,21.925,22.41,19225,0
+HQI.US,D,20230417,000000,22.58,22.7,22.3,22.34,16181,0
+HQI.US,D,20230418,000000,22.35,22.575,20.1501,21.81,13516,0
+HQI.US,D,20230419,000000,21.81,22.15,21.56,21.82,6901,0
+HQI.US,D,20230420,000000,21.56,21.95,21.386,21.57,10077,0
+HQI.US,D,20230421,000000,21.55,21.86,20.89,21.27,10711,0
+HQI.US,D,20230424,000000,21.05,21.5,20.25,20.39,7789,0
+HQI.US,D,20230425,000000,20.2,20.26,18.5,19.2,20472,0
+HQI.US,D,20230426,000000,19.2,19.78,18.945,19.6,12225,0
+HQI.US,D,20230427,000000,19.4,20.25,19.4,20,10366,0
+HQI.US,D,20230428,000000,20.095,20.9,20.095,20.9,10646,0
+HQI.US,D,20230501,000000,21.49,21.49,20.495,20.6,20963,0
+HQI.US,D,20230502,000000,20.71,20.9099,19.75,19.9,8997,0
+HQI.US,D,20230503,000000,19.8924,20.59,19.8924,20.25,6307,0
+HQI.US,D,20230504,000000,20,20.22,19.5206,19.71,4956,0
+HQI.US,D,20230505,000000,19.96,20.58,19.6101,20.58,8420,0
+HQI.US,D,20230508,000000,20.41,21.1119,19.54,19.71,15513,0
+HQI.US,D,20230509,000000,19.7,20.125,19.2501,19.69,16913,0
+HQI.US,D,20230510,000000,20,21.65,19.49,19.83,32366,0
+HQI.US,D,20230511,000000,20.5,22.76,19.85,22.31,84152,0
+HQI.US,D,20230512,000000,22.3,22.76,21.72,22.21,59085,0
+HQI.US,D,20230515,000000,22.84,24.2,22.22,24.2,82536,0
+HQI.US,D,20230516,000000,23.85,24.2,23.252,23.61,41954,0
+HQI.US,D,20230517,000000,24.03,24.73,23.6624,24.73,49140,0
+HQI.US,D,20230518,000000,24.85,25.11,24.62,24.99,53610,0
+HQI.US,D,20230519,000000,25.1,25.2,24.21,24.46,31121,0
+HQI.US,D,20230522,000000,24.65,25.08,24.4,24.75,30391,0
+HQI.US,D,20230523,000000,24.75,25.79,24.75,24.82,40421,0
+HQI.US,D,20230524,000000,24.75,25.3199,24.01,24.18,46537,0
+HQI.US,D,20230525,000000,24.53,25.3581,23.8101,23.97,16130,0
+HQI.US,D,20230526,000000,23.8,25.0199,23.8,24.52,21615,0
+HQI.US,D,20230530,000000,25.02,25.02,23.6,23.6,24253,0
+HQI.US,D,20230531,000000,23.73,23.73,22.6,23.24,19003,0
+HQI.US,D,20230601,000000,23.03,23.9088,23.02,23.02,20769,0
+HQI.US,D,20230602,000000,23.44,24.3809,23.44,24.2,27267,0
+HQI.US,D,20230605,000000,24.2,24.44,23.95,24.13,13935,0
+HQI.US,D,20230606,000000,24.15,25.66,24.14,25.66,28328,0
+HQI.US,D,20230607,000000,25.78,26.54,25.29,26.54,66234,0
+HQI.US,D,20230608,000000,26.84,27.42,26.2044,27.42,71215,0
+HQI.US,D,20230609,000000,27.19,28.91,27,28.5,88319,0
+HQI.US,D,20230612,000000,28.68,28.68,26.9,27.04,39336,0
+HQI.US,D,20230613,000000,27.16,27.9599,26.5,27.57,36796,0
+HQI.US,D,20230614,000000,27.71,27.86,27,27,30837,0
+HQI.US,D,20230615,000000,27.17,27.835,27.07,27.32,26468,0
+HQI.US,D,20230616,000000,27.43,27.94,26.05,26.84,57001,0
+HQI.US,D,20230620,000000,26.82,28.57,26.3,28.24,58173,0
+HQI.US,D,20230621,000000,28.24,29.38,27.51,27.92,60838,0
+HQI.US,D,20230622,000000,28.11,28.7899,27.64,27.94,46113,0
+HQI.US,D,20230623,000000,27.96,28.18,25.945,26.07,676893,0
+HQI.US,D,20230626,000000,26.41,26.7,25.98,25.98,35919,0
+HQI.US,D,20230627,000000,26.15,26.15,25.13,25.88,54312,0
+HQI.US,D,20230628,000000,25.54,26.19,25.49,25.82,35009,0
+HQI.US,D,20230629,000000,25.77,26.085,25.2,25.29,28210,0
+HQI.US,D,20230630,000000,25.57,26.53,25.2553,26.03,57905,0
+HQI.US,D,20230703,000000,25.88,25.88,24.86,25.29,22274,0
+HQI.US,D,20230705,000000,24.86,25.55,24.7841,25.31,28043,0
+HQI.US,D,20230706,000000,24.76,25.44,24.37,25.29,33097,0
+HQI.US,D,20230707,000000,25.08,26.29,25.08,25.87,29341,0
+HQI.US,D,20230710,000000,25.71,26.23,24.82,25.67,24979,0
+HQI.US,D,20230711,000000,25.82,26.03,25.4,25.59,15823,0
+HQI.US,D,20230712,000000,26.15,26.33,25.295,25.345,13488,0
+HQI.US,D,20230713,000000,25.29,25.51,25.036,25.17,17382,0
+HQI.US,D,20230714,000000,25.06,25.29,24.69,24.83,18437,0
+HQI.US,D,20230717,000000,24.66,25.49,24.66,25.16,19658,0
+HQI.US,D,20230718,000000,24.8801,25.835,24.8801,25.78,15033,0
+HQI.US,D,20230719,000000,25.8,26.47,25.8,26.2,14564,0
+HQI.US,D,20230720,000000,25.78,26.22,25.295,25.86,11503,0
+HQI.US,D,20230721,000000,25.84,26.305,25.45,25.69,19681,0
+HQI.US,D,20230724,000000,25.97,26.36,25.69,25.7,12623,0
+HQI.US,D,20230725,000000,25.65,25.9205,25.0221,25.13,7478,0
+HQI.US,D,20230726,000000,25.02,25.02,24.4353,24.515,12317,0
+HQI.US,D,20230727,000000,24.48,24.95,24.43,24.68,9785,0
+HQI.US,D,20230728,000000,24.79,25.61,24.6952,25.19,7381,0
+HQI.US,D,20230731,000000,25.2,25.4,24.82,25.01,15692,0
+HQI.US,D,20230801,000000,25.1,25.27,24.71,24.92,9576,0
+HQI.US,D,20230802,000000,24.8,24.87,24.6,24.86,6224,0
+HQI.US,D,20230803,000000,24.4201,25.21,24.42,24.71,18826,0
+HQI.US,D,20230804,000000,24.7,24.86,24.16,24.17,11351,0
+HQI.US,D,20230807,000000,24.44,24.55,23.491,24.25,29005,0
+HQI.US,D,20230808,000000,24.25,25.1,23.78,25.07,12096,0
+HQI.US,D,20230809,000000,24.75,24.94,23.915,24.83,20421,0
+HQI.US,D,20230810,000000,24.61,24.67,23.87,24.43,27963,0
+HQI.US,D,20230811,000000,23.69,23.7,18,18.42,178423,0
+HQI.US,D,20230814,000000,19.52,20.18,18.25,19.55,102541,0
+HQI.US,D,20230815,000000,19.59,20.63,18.67,18.83,43100,0
+HQI.US,D,20230816,000000,18.6,18.98,17.45,17.57,67074,0
+HQI.US,D,20230817,000000,17.81,18.9799,17.79,18.34,39169,0
+HQI.US,D,20230818,000000,18.54,19.4,18.0728,19.22,24837,0
+HQI.US,D,20230821,000000,19.4,19.5999,18.8,18.8,22065,0
+HQI.US,D,20230822,000000,18.94,18.94,17.98,18.24,14343,0
+HQI.US,D,20230823,000000,17.9,19.06,17.9,19.03,15402,0
+HQI.US,D,20230824,000000,18.75,18.87,18.23,18.48,9700,0
+HQI.US,D,20230825,000000,18.59,19.05,18.56,18.79,7724,0
+HQI.US,D,20230828,000000,18.85,19.69,18.85,19.56,14686,0
+HQI.US,D,20230829,000000,19.7,19.9,19.09,19.62,16490,0
+HQI.US,D,20230830,000000,19.5,20.126,19.4,19.5,17476,0
+HQI.US,D,20230831,000000,19.4,20.17,18.81,19.02,14714,0
+HQI.US,D,20230901,000000,18.98,19.38,18.4,18.87,16842,0
+HQI.US,D,20230905,000000,18.7,19.39,18.01,18.24,47998,0
+HQI.US,D,20230906,000000,18.08,18.49,17.8874,18.14,11430,0
+HQI.US,D,20230907,000000,18.7511,18.7511,17.75,17.75,28743,0
+HQI.US,D,20230908,000000,17.71,18.1999,17.3,17.32,18019,0
+HQI.US,D,20230911,000000,17.23,18.08,17,17.06,39312,0
+HQI.US,D,20230912,000000,16.96,17.75,16.54,17.43,42234,0
+HQI.US,D,20230913,000000,17.23,17.32,16.74,16.8,15918,0
+HQI.US,D,20230914,000000,17.01,17.43,16.86,17.24,25151,0
+HQI.US,D,20230915,000000,17.45,17.45,16.81,16.81,40495,0
+HQI.US,D,20230918,000000,16.8,16.95,15.91,16.265,45610,0
+HQI.US,D,20230919,000000,16.03,16.68,16.027,16.33,27830,0
+HQI.US,D,20230920,000000,15.61,16.38,15.5001,15.72,55653,0
+HQI.US,D,20230921,000000,15.42,15.69,15.25,15.35,21422,0
+HQI.US,D,20230922,000000,15.36,15.725,15.36,15.52,21875,0
+HQI.US,D,20230925,000000,15.52,16.0901,15.52,15.81,14798,0
+HQI.US,D,20230926,000000,15.75,15.89,15.36,15.36,12107,0
+HQI.US,D,20230927,000000,15.56,15.73,15.3,15.3,15842,0
+HQI.US,D,20230928,000000,15.25,15.37,15.23,15.32,9457,0
+HQI.US,D,20230929,000000,15.26,15.6911,15.1,15.43,14939,0
+HQI.US,D,20231002,000000,15.25,15.3752,15.08,15.08,8945,0
+HQI.US,D,20231003,000000,15.12,15.26,14.84,14.91,13615,0
+HQI.US,D,20231004,000000,15.1,15.19,14.85,15.13,23795,0
+HQI.US,D,20231005,000000,15.01,15.4,14.97,15.24,22653,0
+HQI.US,D,20231006,000000,15.17,15.7,15.07,15.69,12797,0
+HQI.US,D,20231009,000000,15.43,15.715,15.43,15.62,8105,0
+HQI.US,D,20231010,000000,15.81,16.058,15.81,15.86,13616,0
+HQI.US,D,20231011,000000,15.86,16,15.57,15.77,10698,0
+HQI.US,D,20231012,000000,15.8,15.8,15.29,15.42,8362,0
+HQI.US,D,20231013,000000,15.3074,15.46,15,15,13876,0
+HQI.US,D,20231016,000000,15.21,15.95,15.01,15.91,25156,0
+HQI.US,D,20231017,000000,16.13,16.83,16.0101,16.28,20743,0
+HQI.US,D,20231018,000000,16.285,16.285,15.735,15.85,12432,0
+HQI.US,D,20231019,000000,15.42,15.7,15.42,15.43,6948,0
+HQI.US,D,20231020,000000,15.38,15.53,15.11,15.14,7247,0
+HQI.US,D,20231023,000000,15.18,15.54,15.16,15.18,10400,0
+HQI.US,D,20231024,000000,15.12,15.49,14.875,15.38,20689,0
+HQI.US,D,20231025,000000,15.38,15.4,15.2255,15.25,12300,0
+HQI.US,D,20231026,000000,15.25,15.25,14.985,15.06,14861,0
+HQI.US,D,20231027,000000,15.03,15.18,14.91,14.91,6616,0
+HQI.US,D,20231030,000000,15.19,15.19,14.9,15.09,8026,0
+HQI.US,D,20231031,000000,15.15,15.24,15.1,15.24,17438,0
+HQI.US,D,20231101,000000,15.02,15.34,15.02,15.11,4247,0
+HQI.US,D,20231102,000000,15.38,16,15.13,15.78,30401,0
+HQI.US,D,20231103,000000,16.05,16.25,15.68,16.16,25485,0
+HQI.US,D,20231106,000000,15.9946,15.9946,15.33,15.73,13790,0
+HQI.US,D,20231107,000000,15.6688,16.2,15.65,16.19,41232,0
+HQI.US,D,20231108,000000,16.16,16.37,15.52,15.87,22506,0
+HQI.US,D,20231109,000000,16,16,12.76,12.99,100078,0
+HQI.US,D,20231110,000000,12.93,13.54,12.86,13.33,20305,0
+HQI.US,D,20231113,000000,13.32,13.4734,12.49,12.81,30300,0
+HQI.US,D,20231114,000000,12.99,14.125,12.99,14.06,50012,0
+HQI.US,D,20231115,000000,14.275,14.46,14.06,14.06,14769,0
+HQI.US,D,20231116,000000,14.05,14.1,13.6,13.91,14951,0
+HQI.US,D,20231117,000000,14.07,15.14,13.7855,14.68,28038,0
+HQI.US,D,20231120,000000,14.58,15.1999,14.58,15.03,9295,0
+HQI.US,D,20231121,000000,15.1,15.1,14.23,14.23,8137,0
+HQI.US,D,20231122,000000,14.6,14.686,14.3,14.42,6842,0
+HQI.US,D,20231124,000000,14.56,14.88,14.52,14.63,3484,0
+HQI.US,D,20231127,000000,14.93,15.37,14.62,15.25,11417,0
+HQI.US,D,20231128,000000,14.945,15.075,14.3,14.32,17557,0
+HQI.US,D,20231129,000000,14.35,15.11,14.35,14.9,18367,0
+HQI.US,D,20231130,000000,14.77,14.86,14.65,14.81,5425,0
+HQI.US,D,20231201,000000,14.85,14.89,14.52,14.83,11145,0
+HQI.US,D,20231204,000000,14.46,15.175,14.46,15.045,7569,0
+HQI.US,D,20231205,000000,15.11,15.98,14.64,15.53,24805,0
+HQI.US,D,20231206,000000,15.8,16.32,15.7441,16.12,17627,0
+HQI.US,D,20231207,000000,16.07,16.465,16.01,16.27,22245,0
+HQI.US,D,20231208,000000,15.815,16.18,15.815,16.12,15408,0
+HQI.US,D,20231211,000000,16.4,16.44,15.275,15.31,32905,0
+HQI.US,D,20231212,000000,15.56,15.56,14.5,14.62,33277,0
+HQI.US,D,20231213,000000,14.64,16.56,14.39,16.34,141112,0
+HQI.US,D,20231214,000000,16.5,16.96,15.88,16.52,30053,0
+HQI.US,D,20231215,000000,16.92,16.92,15.715,15.9,35230,0
+HQI.US,D,20231218,000000,15.92,16.26,15.66,15.66,10901,0
+HQI.US,D,20231219,000000,15.98,16.49,15.464,16.1,29908,0
+HQI.US,D,20231220,000000,16.36,16.9602,15.7,16.09,39435,0
+HQI.US,D,20231221,000000,16.135,16.3247,15.78,15.86,19107,0
+HQI.US,D,20231222,000000,15.84,16.67,15.84,16.48,13107,0
+HQI.US,D,20231226,000000,16.3,17.31,16.24,17.02,18050,0
+HQI.US,D,20231227,000000,17.03,17.03,15.92,15.92,20945,0
+HQI.US,D,20231228,000000,15.82,16.15,15.81,15.96,8811,0
+HQI.US,D,20231229,000000,15.96,16.05,15.32,15.35,6790,0
+HQI.US,D,20240102,000000,15.35,15.595,14.5801,14.89,33229,0
+HQI.US,D,20240103,000000,14.82,14.9745,14.4,14.53,12888,0
+HQI.US,D,20240104,000000,14.71,14.81,14.17,14.46,16239,0
+HQI.US,D,20240105,000000,14.23,14.4763,14.23,14.33,21439,0
+HQI.US,D,20240108,000000,14.41,14.6499,13.7,14.48,27836,0
+HQI.US,D,20240109,000000,14.2,15.63,13.9101,14.6,21229,0
+HQI.US,D,20240110,000000,14.07,14.67,13.98,14.12,15037,0
+HQI.US,D,20240111,000000,14.27,14.27,13.4,13.79,12953,0
+HQI.US,D,20240112,000000,13.79,13.79,13.5,13.55,7304,0
+HQI.US,D,20240116,000000,13.53,13.96,13.53,13.71,6207,0
+HQI.US,D,20240117,000000,13.54,13.775,13.54,13.56,9947,0
+HQI.US,D,20240118,000000,13.57,13.9111,13.4,13.49,12772,0
+HQI.US,D,20240119,000000,13.62,13.81,13.22,13.55,13839,0
+HQI.US,D,20240122,000000,13.55,14.5,13.55,14.49,13541,0
+HQI.US,D,20240123,000000,14.55,14.68,14.33,14.33,8691,0
+HQI.US,D,20240124,000000,13.17,14.33,13.17,14.18,5407,0
+HQI.US,D,20240125,000000,14.41,14.49,13.69,14.12,5190,0
+HQI.US,D,20240126,000000,14.48,14.48,13.68,13.92,5271,0
+HQI.US,D,20240129,000000,14.12,14.4279,12.9,12.9,28599,0
+HQI.US,D,20240130,000000,12.9,13.67,12.73,13.66,13950,0
+HQI.US,D,20240131,000000,13.59,13.85,13.3,13.3,12894,0
+HQI.US,D,20240201,000000,13.57,13.57,13.1,13.12,11288,0
+HQI.US,D,20240202,000000,12.99,13.3,12.38,12.99,22427,0
+HQI.US,D,20240205,000000,12.76,13.35,12.69,12.71,12550,0
+HQI.US,D,20240206,000000,12.84,13.36,12.66,13.36,7736,0
+HQI.US,D,20240207,000000,12.75,13.4797,12.75,13.01,5907,0
+HQI.US,D,20240208,000000,12.98,12.99,12.7072,12.81,13399,0
+HQI.US,D,20240209,000000,12.78,13,12.78,12.83,6152,0
+HQI.US,D,20240212,000000,12.87,13.15,12.75,13.135,44529,0
+HQI.US,D,20240213,000000,13.02,13.14,12.76,12.76,15961,0
+HQI.US,D,20240214,000000,12.755,13,12.7,13,12523,0
+HQI.US,D,20240215,000000,12.94,13.14,12.9,13.14,9515,0
+HQI.US,D,20240216,000000,13.09,13.1361,12.84,12.93,17777,0
+HQI.US,D,20240220,000000,12.93,13.43,12.93,13.23,42978,0
+HQI.US,D,20240221,000000,13.47,13.52,13.17,13.17,8425,0
+HQI.US,D,20240222,000000,13.17,13.525,12.9,13.3,11770,0
+HQI.US,D,20240223,000000,13.3,13.4,13.23,13.4,20225,0
+HQI.US,D,20240226,000000,13.32,13.585,13.29,13.34,4707,0
+HQI.US,D,20240227,000000,13.39,13.58,13.05,13.58,5353,0
+HQI.US,D,20240228,000000,13.25,13.58,13.22,13.25,7856,0
+HQI.US,D,20240229,000000,13.43,13.43,13.2,13.4,9321,0
+HQI.US,D,20240301,000000,13.31,13.31,13.14,13.15,7122,0
+HQI.US,D,20240304,000000,13.15,13.29,12.895,13.14,11611,0
+HQI.US,D,20240305,000000,13.12,13.3367,12.715,12.8,13214,0
+HQI.US,D,20240306,000000,12.77,12.92,12.525,12.525,15637,0
+HQI.US,D,20240307,000000,12.53,12.53,12.32,12.4,21960,0
+HQI.US,D,20240308,000000,12.4,12.7,12,12.1,14164,0
+HQI.US,D,20240311,000000,12.05,12.565,12.05,12.35,12465,0
+HQI.US,D,20240312,000000,12.5,12.56,12.35,12.37,4768,0
+HQI.US,D,20240313,000000,12.5,12.56,12.41,12.41,9136,0
+HQI.US,D,20240314,000000,12.4,12.68,12.03,12.1,10480,0
+HQI.US,D,20240315,000000,12.02,12.51,12.02,12.51,15828,0
+HQI.US,D,20240318,000000,12.5434,12.705,12.25,12.26,8094,0
+HQI.US,D,20240319,000000,12.23,12.39,12.08,12.08,9555,0
+HQI.US,D,20240320,000000,12.3,12.38,12.08,12.36,6497,0
+HQI.US,D,20240321,000000,12.3496,12.84,12.1542,12.51,21068,0
+HQI.US,D,20240322,000000,12.84,13.13,12.36,12.36,18638,0
+HQI.US,D,20240325,000000,12.3,12.3,11.402,12.05,39918,0
+HQI.US,D,20240326,000000,12,12.795,11.98,12.66,24424,0
+HQI.US,D,20240327,000000,12.66,13.12,12.46,13.07,24489,0
+HQI.US,D,20240328,000000,12.9559,13.11,12.7601,12.95,16224,0
+HQI.US,D,20240401,000000,12.82,13.14,12.82,13,11149,0
+HQI.US,D,20240402,000000,13.06,13.11,12.7,12.98,18256,0
+HQI.US,D,20240403,000000,12.85,13.1,12.85,12.95,10343,0
+HQI.US,D,20240404,000000,13.22,13.22,13.08,13.2,5476,0
+HQI.US,D,20240405,000000,13.08,13.47,13.08,13.15,8412,0
+HQI.US,D,20240408,000000,13.48,13.6,13.17,13.34,6426,0
+HQI.US,D,20240409,000000,13.6,13.6,13.0901,13.32,2677,0
+HQI.US,D,20240410,000000,13.08,13.26,12.76,12.95,11751,0
+HQI.US,D,20240411,000000,12.84,13.11,12.77,12.93,5969,0
+HQI.US,D,20240412,000000,12.77,13.33,12.51,12.92,5134,0
+HQI.US,D,20240415,000000,12.9321,13.25,12.74,12.74,5909,0
+HQI.US,D,20240416,000000,12.71,12.74,12.29,12.6,4039,0
+HQI.US,D,20240417,000000,12.6,12.8399,12.11,12.11,5781,0
+HQI.US,D,20240418,000000,12.25,12.25,11.83,12.04,7580,0
+HQI.US,D,20240419,000000,11.97,12.36,11.97,12.35,2734,0
+HQI.US,D,20240422,000000,12.42,12.7,12.2,12.2,6953,0
+HQI.US,D,20240423,000000,12.27,12.61,12.2,12.35,4405,0
+HQI.US,D,20240424,000000,12.35,12.41,12.2,12.35,4687,0
+HQI.US,D,20240425,000000,12.34,12.34,11.93,12.02,11411,0
+HQI.US,D,20240426,000000,12.4,12.68,12.17,12.65,7311,0
+HQI.US,D,20240429,000000,12.45,12.92,12.3828,12.81,6616,0
+HQI.US,D,20240430,000000,12.51,12.82,12.5,12.82,6846,0
+HQI.US,D,20240501,000000,12.35,13.2988,12.35,12.88,16314,0
+HQI.US,D,20240502,000000,12.45,12.73,12.24,12.59,18768,0
+HQI.US,D,20240503,000000,12.52,12.6,12.4,12.48,5633,0
+HQI.US,D,20240506,000000,12.44,13.38,12.2446,12.85,42276,0
+HQI.US,D,20240507,000000,12.61,13.17,12.4707,12.84,49380,0
+HQI.US,D,20240508,000000,12.85,13.07,12.3162,12.95,34328,0
+HQI.US,D,20240509,000000,13.1,13.1,12.63,12.92,12983,0
+HQI.US,D,20240510,000000,12.38,12.68,11.55,11.9,51058,0
+HQI.US,D,20240513,000000,11.65,12.2699,11.602,11.86,20502,0
+HQI.US,D,20240514,000000,11.86,12.39,11.7,12.3,21683,0
+HQI.US,D,20240515,000000,12.38,12.71,12.34,12.43,13104,0
+HQI.US,D,20240516,000000,12.6,12.86,12.435,12.71,7571,0
+HQI.US,D,20240517,000000,13.36,13.36,12.95,13.25,22196,0
+HQI.US,D,20240520,000000,13.07,13.4,12.85,13.4,9937,0
+HQI.US,D,20240521,000000,13.25,13.25,12.99,13.06,5737,0
+HQI.US,D,20240522,000000,13,13.35,12.73,13.35,10109,0
+HQI.US,D,20240523,000000,13.35,13.35,12.74,12.74,8786,0
+HQI.US,D,20240524,000000,12.54,12.8073,12.48,12.8,26511,0
+HQI.US,D,20240528,000000,12.79,13.12,12.585,13.09,15420,0
+HQI.US,D,20240529,000000,12.8,12.91,12.58,12.66,14815,0
+HQI.US,D,20240530,000000,12.67,13.09,12.67,12.94,10577,0
+HQI.US,D,20240531,000000,12.92,13.03,12.82,13.03,9416,0
+HQI.US,D,20240603,000000,13.03,13.03,12.69,12.71,20837,0
+HQI.US,D,20240604,000000,12.84,12.99,12.775,12.99,14860,0
+HQI.US,D,20240605,000000,12.75,13,12.75,12.88,5881,0
+HQI.US,D,20240606,000000,12.88,13,12.875,13,4856,0
+HQI.US,D,20240607,000000,12.95,12.95,12.75,12.81,4364,0
+HQI.US,D,20240610,000000,12.7,12.83,12.54,12.54,10123,0
+HQI.US,D,20240611,000000,12.5,12.9899,12.5,12.86,12872,0
+HQI.US,D,20240612,000000,13,13,12.601,12.7,7433,0
+HQI.US,D,20240613,000000,12.74,12.82,12.66,12.66,2944,0
+HQI.US,D,20240614,000000,12.63,12.735,12.47,12.47,10149,0
+HQI.US,D,20240617,000000,12.49,12.85,12.44,12.7,3789,0
+HQI.US,D,20240618,000000,12.735,12.98,12.1,12.1,28013,0
+HQI.US,D,20240620,000000,12.12,12.576,12.11,12.25,9580,0
+HQI.US,D,20240621,000000,12.25,12.59,12.21,12.21,15115,0
+HQI.US,D,20240624,000000,12.26,12.46,12.2299,12.25,7692,0
+HQI.US,D,20240625,000000,12.48,12.48,12.12,12.12,8575,0
+HQI.US,D,20240626,000000,12.3,12.36,12.235,12.3,9758,0
+HQI.US,D,20240627,000000,12.3,12.3,12.25,12.3,16481,0
+HQI.US,D,20240628,000000,12.3,12.35,11.92,12.35,86767,0
+HQI.US,D,20240701,000000,12.26,12.44,11.975,12.03,12717,0
+HQI.US,D,20240702,000000,11.94,12.49,11.94,12.3,6171,0
+HQI.US,D,20240703,000000,12.28,12.4198,11.9436,11.99,6212,0
+HQI.US,D,20240705,000000,12,12.25,12,12.02,10624,0
+HQI.US,D,20240708,000000,12.09,12.4083,12.01,12.02,9647,0
+HQI.US,D,20240709,000000,12.22,12.22,12.01,12.06,11723,0
+HQI.US,D,20240710,000000,12.09,12.67,12.09,12.67,6853,0
+HQI.US,D,20240711,000000,12.72,13.3,12.27,13.3,21728,0
+HQI.US,D,20240712,000000,13.4,14.145,13.37,14.1,20503,0
+HQI.US,D,20240715,000000,14.15,14.15,13.4996,13.74,12225,0
+HQI.US,D,20240716,000000,13.88,13.92,13.3,13.92,16913,0
+HQI.US,D,20240717,000000,13.77,13.77,13.21,13.28,9935,0
+HQI.US,D,20240718,000000,13.29,13.745,13.29,13.53,4382,0
+HQI.US,D,20240719,000000,13.54,13.71,13.29,13.32,4658,0
+HQI.US,D,20240722,000000,13.4,13.5,12.99,13.15,7383,0
+HQI.US,D,20240723,000000,12.88,13.49,12.88,13.26,11724,0
+HQI.US,D,20240724,000000,13.05,13.275,12.82,13.13,8135,0
+HQI.US,D,20240725,000000,12.7336,13.99,12.7336,13.99,20988,0
+HQI.US,D,20240726,000000,14.05,14.05,13.68,13.68,8171,0
+HQI.US,D,20240729,000000,13.55,13.68,12.88,12.88,5858,0
+HQI.US,D,20240730,000000,12.93,14.0399,12.93,13.59,5818,0
+HQI.US,D,20240731,000000,13.9608,13.9608,13.45,13.45,11941,0
+HQI.US,D,20240801,000000,13.49,13.49,13.08,13.17,8034,0
+HQI.US,D,20240802,000000,12.93,12.93,12.09,12.09,11636,0
+HQI.US,D,20240805,000000,12,12.165,11.39,11.67,26264,0
+HQI.US,D,20240806,000000,11.66,12.74,11.66,11.91,13099,0
+HQI.US,D,20240807,000000,12.13,12.17,11.4901,11.64,9263,0
+HQI.US,D,20240808,000000,12.02,12.34,11.99,12.34,5812,0
+HQI.US,D,20240809,000000,12.02,13.95,12.02,13.63,28847,0
+HQI.US,D,20240812,000000,13.61,13.73,13.165,13.21,10980,0
+HQI.US,D,20240813,000000,13.65,13.89,13.07,13.5,33199,0
+HQI.US,D,20240814,000000,13.29,13.54,13.06,13.41,12811,0
+HQI.US,D,20240815,000000,13.6,13.89,13.33,13.82,11999,0
+HQI.US,D,20240816,000000,13.83,13.84,13.23,13.36,22932,0
+HQI.US,D,20240819,000000,13.46,13.9799,13.23,13.56,53743,0
+HQI.US,D,20240820,000000,13.74,13.7642,13.23,13.23,19811,0
+HQI.US,D,20240821,000000,13.26,13.26,12.86,12.86,8434,0
+HQI.US,D,20240822,000000,12.8264,12.99,12.75,12.95,18499,0
+HQI.US,D,20240823,000000,12.9,13.6487,12.9,13.31,28481,0
+HQI.US,D,20240826,000000,13.54,13.955,12.73,12.93,55309,0
+HQI.US,D,20240827,000000,13.15,13.765,13.03,13.6,15199,0
+HQI.US,D,20240828,000000,13.7,14.19,13.35,13.81,19156,0
+HQI.US,D,20240829,000000,13.95,14.46,13.95,14.42,8690,0
+HQI.US,D,20240830,000000,14.3,14.37,14.14,14.24,8116,0
+HQI.US,D,20240903,000000,14.3,14.44,14,14.02,25796,0
+HQI.US,D,20240904,000000,13.99,14.27,13.92,14.05,14239,0
+HQI.US,D,20240905,000000,14.2,14.33,14.08,14.08,5529,0
+HQI.US,D,20240906,000000,13.92,14.7328,13.92,14.32,20773,0
+HQI.US,D,20240909,000000,14.0975,14.5869,14.04,14.04,7601,0
+HQI.US,D,20240910,000000,14.05,14.25,13.7674,14.19,8857,0
+HQI.US,D,20240911,000000,13.915,13.98,13.46,13.61,8388,0
+HQI.US,D,20240912,000000,13.64,14.48,13.64,14.48,4071,0
+HQI.US,D,20240913,000000,14.62,14.7905,14.48,14.69,6127,0
+HQI.US,D,20240916,000000,14.69,14.69,13.85,14.18,13618,0
+HQI.US,D,20240917,000000,14.0944,14.38,13.81,14.08,21895,0
+HQI.US,D,20240918,000000,14,14.7,14,14.17,10265,0
+HQI.US,D,20240919,000000,14.48,14.66,14.0505,14.66,9443,0
+HQI.US,D,20240920,000000,14.64,14.64,14.335,14.53,30566,0
+HQI.US,D,20240923,000000,14.61,14.62,14.31,14.33,10558,0
+HQI.US,D,20240924,000000,14.7,14.77,14.0321,14.39,8565,0
+HQI.US,D,20240925,000000,14.565,15.2023,14.5,14.52,7161,0
+HQI.US,D,20240926,000000,14.3218,14.76,14.24,14.53,7403,0
+HQI.US,D,20240927,000000,14.4,14.79,14.3287,14.63,12712,0
+HQI.US,D,20240930,000000,14.51,14.75,14.16,14.16,9079,0
+HQI.US,D,20241001,000000,14.4,14.4,13.91,14,5040,0
+HQI.US,D,20241002,000000,13.55,13.935,13.53,13.53,3614,0
+HQI.US,D,20241003,000000,13.535,13.535,13.09,13.13,9241,0
+HQI.US,D,20241004,000000,13.58,13.66,13.14,13.46,8181,0
+HQI.US,D,20241007,000000,13.49,13.49,12.835,12.96,10466,0
+HQI.US,D,20241008,000000,12.825,12.8936,12.4165,12.84,11565,0
+HQI.US,D,20241009,000000,12.94,13.92,12.9,13.27,21501,0
+HQI.US,D,20241010,000000,13.25,13.56,13.23,13.27,8182,0
+HQI.US,D,20241011,000000,13.5,13.95,13.5,13.94,15636,0
+HQI.US,D,20241014,000000,14,14.5,14,14.12,17277,0
+HQI.US,D,20241015,000000,14.1634,14.5,14.1634,14.19,11935,0
+HQI.US,D,20241016,000000,14.2,14.2,13.805,14.18,12985,0
+HQI.US,D,20241017,000000,14.42,14.49,14,14.23,22289,0
+HQI.US,D,20241018,000000,14.15,14.41,14.07,14.28,6796,0
+HQI.US,D,20241021,000000,14.25,14.4,14.01,14.01,6963,0
+HQI.US,D,20241022,000000,14.01,14.15,13.8,13.83,11554,0
+HQI.US,D,20241023,000000,13.8,14,13.64,13.715,5499,0
+HQI.US,D,20241024,000000,13.6904,13.78,13.6201,13.78,3350,0
+HQI.US,D,20241025,000000,13.79,14,13.62,13.62,13488,0
+HQI.US,D,20241028,000000,13.63,14.07,13.59,14.07,7435,0
+HQI.US,D,20241029,000000,14.1489,14.1489,13.9012,14.03,3991,0
+HQI.US,D,20241030,000000,13.82,14.15,13.4821,13.61,18220,0
+HQI.US,D,20241031,000000,13.55,13.64,13.3,13.31,8173,0
+HQI.US,D,20241101,000000,13.3,13.485,13.13,13.35,5613,0
+HQI.US,D,20241104,000000,13.5316,13.5316,12.93,13.1,4342,0
+HQI.US,D,20241105,000000,13.1,13.48,12.92,13.48,16992,0
+HQI.US,D,20241106,000000,13.73,14.66,13.472,14.66,23462,0
+HQI.US,D,20241107,000000,14.5,14.8,13.87,13.87,16126,0
+HQI.US,D,20241108,000000,13.66,14.25,13.1383,14.22,15712,0
+HQI.US,D,20241111,000000,14.44,14.77,14.12,14.72,19130,0
+HQI.US,D,20241112,000000,14.6,14.74,14.25,14.29,19086,0
+HQI.US,D,20241113,000000,14.5,14.7569,14.26,14.57,9770,0
+HQI.US,D,20241114,000000,14.59,14.6411,14.25,14.36,12538,0
+HQI.US,D,20241115,000000,14.5,14.6,14.27,14.3,11408,0
+HQI.US,D,20241118,000000,14.4201,14.7465,14.39,14.54,15811,0
+HQI.US,D,20241119,000000,14.52,14.85,14.22,14.67,86600,0
+HQI.US,D,20241120,000000,14.66,14.66,14.35,14.48,9318,0
+HQI.US,D,20241121,000000,14.45,14.99,14.38,14.99,19127,0
+HQI.US,D,20241122,000000,15,15.27,14.6941,15.27,16635,0
+HQI.US,D,20241125,000000,15.27,15.74,15.2,15.52,30912,0
+HQI.US,D,20241126,000000,15.69,15.75,15.4367,15.64,16517,0
+HQI.US,D,20241127,000000,15.75,15.75,15.37,15.49,7312,0
+HQI.US,D,20241129,000000,15.69,15.69,15.21,15.21,16438,0
+HQI.US,D,20241202,000000,15.56,15.75,14.93,15.7,39091,0
+HQI.US,D,20241203,000000,15.555,15.555,15.21,15.21,11754,0
+HQI.US,D,20241204,000000,15.15,15.15,13.97,14.2,55967,0
+HQI.US,D,20241205,000000,14.1021,14.7,13.8,14.58,18270,0
+HQI.US,D,20241206,000000,14.61,14.87,14.5007,14.86,6235,0
+HQI.US,D,20241209,000000,14.99,15,14.3089,14.66,19289,0
+HQI.US,D,20241210,000000,14.36,15,14.36,14.93,45779,0
+HQI.US,D,20241211,000000,14.99,14.99,14.6402,14.96,32816,0
+HQI.US,D,20241212,000000,14.99,14.99,14.6036,14.72,5125,0
+HQI.US,D,20241213,000000,14.7,14.7,14.55,14.65,2594,0
+HQI.US,D,20241216,000000,14.74,14.74,14.65,14.73,4628,0
+HQI.US,D,20241217,000000,14.5499,14.75,14.391,14.55,24212,0
+HQI.US,D,20241218,000000,14.66,14.7,13.88,13.88,17644,0
+HQI.US,D,20241219,000000,14.0276,14.25,13.97,14.01,5908,0
+HQI.US,D,20241220,000000,13.8,14.33,13.79,14.31,25384,0
+HQI.US,D,20241223,000000,14.32,14.32,13.7699,13.86,15126,0
+HQI.US,D,20241224,000000,13.82,13.975,13.61,13.9,4645,0
+HQI.US,D,20241226,000000,13.86,14.57,13.86,14.57,2806,0
+HQI.US,D,20241227,000000,14.59,14.64,13.72,13.72,15677,0
+HQI.US,D,20241230,000000,13.76,13.76,13.15,13.15,16858,0
+HQI.US,D,20241231,000000,13.15,14.16,13.11,14.16,23195,0
+HQI.US,D,20250102,000000,14.2,14.2,13.56,13.98,11250,0
+HQI.US,D,20250103,000000,13.88,14.0861,13.4011,13.83,4565,0
+HQI.US,D,20250106,000000,13.98,13.98,13.29,13.31,9530,0
+HQI.US,D,20250107,000000,13.22,13.27,12.98,12.99,11084,0
+HQI.US,D,20250108,000000,13.1,13.37,12.62,13.16,8124,0
+HQI.US,D,20250110,000000,13.18,13.18,12.7,12.7,11047,0
+HQI.US,D,20250113,000000,12.63,13.03,12.4201,13.03,9715,0
+HQI.US,D,20250114,000000,13.17,13.34,13.06,13.34,3916,0
+HQI.US,D,20250115,000000,13.69,13.69,12.91,13.18,8581,0
+HQI.US,D,20250116,000000,13.2,13.29,12.61,12.61,8218,0
+HQI.US,D,20250117,000000,12.75,12.8062,12.5507,12.645,5824,0
+HQI.US,D,20250121,000000,12.77,13.1993,12.76,13.09,11438,0
+HQI.US,D,20250122,000000,13.44,13.74,13.0902,13.5,14103,0
+HQI.US,D,20250123,000000,13.42,13.57,13.35,13.35,11185,0
+HQI.US,D,20250124,000000,13.19,13.21,12.76,12.76,11136,0
+HQI.US,D,20250127,000000,12.7,13.27,12.54,13.24,10273,0
+HQI.US,D,20250128,000000,13.17,13.4,13.0383,13.33,12093,0
+HQI.US,D,20250129,000000,13.36,13.39,13,13.34,11955,0
+HQI.US,D,20250130,000000,13.36,13.36,12.86,13.35,10017,0
+HQI.US,D,20250131,000000,13.21,13.25,13,13,8154,0
+HQI.US,D,20250203,000000,12.61,13,12.555,12.91,15618,0
+HQI.US,D,20250204,000000,13.075,13.33,12.95,13,4948,0
+HQI.US,D,20250205,000000,12.98,13.4,12.98,13.37,14887,0
+HQI.US,D,20250206,000000,13.39,13.4,13.18,13.22,6586,0
+HQI.US,D,20250207,000000,12.78,12.99,12.78,12.81,5201,0
+HQI.US,D,20250210,000000,12.7875,13.3,12.7875,12.95,4215,0
+HQI.US,D,20250211,000000,13,13.2,12.72,12.82,13549,0
+HQI.US,D,20250212,000000,12.79,13.32,12.7685,13.2,8541,0
+HQI.US,D,20250213,000000,13.14,13.4,13.0149,13.4,41898,0
+HQI.US,D,20250214,000000,13.54,14.7,13.5101,14.19,45542,0
+HQI.US,D,20250218,000000,14.66,15.245,14.54,15.13,39265,0
+HQI.US,D,20250219,000000,15.27,15.7099,14.3567,14.58,24244,0
+HQI.US,D,20250220,000000,14.6,14.9398,14.02,14.17,14475,0
+HQI.US,D,20250221,000000,14.35,14.83,14.17,14.67,17348,0
+HQI.US,D,20250224,000000,14.75,15.75,14.75,15.13,22794,0
+HQI.US,D,20250225,000000,15.5,15.63,14.84,15.03,23281,0
+HQI.US,D,20250226,000000,15.0391,15.28,14.9,14.9,15410,0
+HQI.US,D,20250227,000000,15.03,15.1762,14.94,14.96,9548,0
+HQI.US,D,20250228,000000,15,15.5,14.97,15.16,13433,0
+HQI.US,D,20250303,000000,15.16,15.1976,14.514,14.68,14545,0
+HQI.US,D,20250304,000000,14.68,14.68,14.01,14.095,29822,0
+HQI.US,D,20250305,000000,14.09,14.51,13.95,14.5,16256,0
+HQI.US,D,20250306,000000,14.49,14.49,13.99,14,7572,0
+HQI.US,D,20250307,000000,14,14.2,13.965,13.965,8947,0
+HQI.US,D,20250310,000000,13.9,13.9,12.94,13.48,15950,0
+HQI.US,D,20250311,000000,13.49,13.49,12.54,12.9,20885,0
+HQI.US,D,20250312,000000,12.9,13.35,12.68,13.27,9621,0
+HQI.US,D,20250313,000000,13.015,13.2,12.52,12.87,14150,0
+HQI.US,D,20250314,000000,12.9,13.35,12.5,13.35,31431,0
+HQI.US,D,20250317,000000,13.29,13.48,13.135,13.48,14902,0
+HQI.US,D,20250318,000000,13.45,13.5,13.1,13.21,14653,0
+HQI.US,D,20250319,000000,13.335,13.78,13.04,13.35,62796,0
+HQI.US,D,20250320,000000,13.45,13.4798,13.21,13.21,5778,0
+HQI.US,D,20250321,000000,13.02,13.39,12.75,13.2,34942,0
+HQI.US,D,20250324,000000,13.38,13.55,12.88,13.4,9829,0
+HQI.US,D,20250325,000000,13.35,13.4584,13.21,13.21,6766,0
+HQI.US,D,20250326,000000,13.1,13.38,13.05,13.18,6488,0
+HQI.US,D,20250327,000000,13.5,13.7576,12.76,13.44,13812,0
+HQI.US,D,20250328,000000,12.5,12.84,12.19,12.22,16957,0
+HQI.US,D,20250331,000000,11.94,12.51,11.668,11.9,23855,0
+HQI.US,D,20250401,000000,11.9,12.477,11.9,12.075,17333,0
+HQI.US,D,20250402,000000,12.07,12.37,11.9977,12.37,15325,0
+HQI.US,D,20250403,000000,12.01,12.37,11.6202,11.84,25754,0
+HQI.US,D,20250404,000000,11.56,11.92,11.41,11.57,24395,0
+HQI.US,D,20250407,000000,11.28,11.91,10.81,10.81,27968,0
+HQI.US,D,20250408,000000,11.23,11.27,10.43,10.59,14610,0
+HQI.US,D,20250409,000000,10.52,11.69,10.45,10.88,16156,0
+HQI.US,D,20250410,000000,10.58,10.83,10.26,10.47,13346,0
+HQI.US,D,20250411,000000,10.63,10.63,10.44,10.48,4547,0
+HQI.US,D,20250414,000000,10.66,10.75,10.22,10.72,13365,0
+HQI.US,D,20250415,000000,10.87,10.956,10.21,10.68,22728,0
+HQI.US,D,20250416,000000,10.84,10.99,10.5,10.85,14223,0
+HQI.US,D,20250417,000000,10.82,10.9451,10.6,10.83,9957,0
+HQI.US,D,20250421,000000,10.56,10.7,10.2027,10.47,22517,0
+HQI.US,D,20250422,000000,10.705,10.745,10.46,10.47,14991,0
+HQI.US,D,20250423,000000,10.71,10.8699,10.4833,10.58,12680,0
+HQI.US,D,20250424,000000,10.555,10.82,10.45,10.49,17556,0
+HQI.US,D,20250425,000000,10.31,11.02,10.1,10.4,15068,0
+HQI.US,D,20250428,000000,10.28,10.6244,10.02,10.08,17282,0
+HQI.US,D,20250429,000000,10.0905,10.34,10.0601,10.09,28874,0
+HQI.US,D,20250430,000000,10.06,10.38,10.06,10.28,16405,0
+HQI.US,D,20250501,000000,10.32,10.32,9.98,10.14,9963,0
+HQI.US,D,20250502,000000,9.9904,10.35,9.99,10.26,9215,0
+HQI.US,D,20250505,000000,10.25,10.455,10.08,10.19,7496,0
+HQI.US,D,20250506,000000,10.2907,10.435,10.19,10.36,6217,0
+HQI.US,D,20250507,000000,10.29,10.31,10.02,10.09,10878,0
+HQI.US,D,20250508,000000,10.07,10.28,10.06,10.21,11201,0
+HQI.US,D,20250509,000000,9.96,9.96,9.04,9.94,50752,0
+HQI.US,D,20250512,000000,10.25,10.25,9.9,10.19,10367,0
+HQI.US,D,20250513,000000,10.25,10.25,9.18,9.2,67343,0
+HQI.US,D,20250514,000000,9.25,9.45,9.25,9.3,8586,0
+HQI.US,D,20250515,000000,9.38,10,9.38,10,13731,0
+HQI.US,D,20250516,000000,9.99,9.99,9.44,9.74,36412,0
+HQI.US,D,20250519,000000,9.5762,9.78,9.51,9.51,8091,0
+HQI.US,D,20250520,000000,9.39,9.61,9.39,9.49,8482,0
+HQI.US,D,20250521,000000,9.41,9.561,9.41,9.49,5858,0
+HQI.US,D,20250522,000000,9.5,9.5299,9.26,9.26,13924,0
+HQI.US,D,20250523,000000,9.21,9.545,9.13,9.25,12726,0
+HQI.US,D,20250527,000000,9.26,9.77,9.26,9.77,22149,0
+HQI.US,D,20250528,000000,9.8,10.0435,9.39,9.39,14262,0
+HQI.US,D,20250529,000000,9.56,10.18,9.56,10.18,21183,0
+HQI.US,D,20250530,000000,10.2,10.2,10.01,10.01,3369,0
+HQI.US,D,20250602,000000,10.25,10.25,9.76,9.82,7969,0
+HQI.US,D,20250603,000000,9.82,10.23,9.82,10.23,6498,0
+HQI.US,D,20250604,000000,10.02,10.165,9.97,10.09,8557,0
+HQI.US,D,20250605,000000,9.98,10.005,9.83,9.83,6225,0
+HQI.US,D,20250606,000000,10.05,10.135,9.875,10.04,6751,0
+HQI.US,D,20250609,000000,10.03,10.25,9.86,10.14,4394,0
+HQI.US,D,20250610,000000,10.17,10.17,9.99,10.025,11761,0
+HQI.US,D,20250611,000000,10.065,10.065,10,10,5698,0
+HQI.US,D,20250612,000000,9.98,10.15,9.9,10.15,7141,0
+HQI.US,D,20250613,000000,9.86,9.98,9.86,9.9,10257,0
+HQI.US,D,20250616,000000,10,10.2446,9.71,10,4353,0
+HQI.US,D,20250617,000000,9.84,10.039,9.72,9.9,6073,0
+HQI.US,D,20250618,000000,9.8766,10.1115,9.8766,10.09,6859,0
+HQI.US,D,20250620,000000,10.12,10.21,10.05,10.06,13387,0
+HQI.US,D,20250623,000000,9.9917,10.21,9.9917,10.12,3551,0
+HQI.US,D,20250624,000000,10.1,10.1,10,10.1,14804,0
+HQI.US,D,20250625,000000,10,10,9.78,9.78,12525,0
+HQI.US,D,20250626,000000,9.935,10.03,9.828,10.02,4923,0
+HQI.US,D,20250627,000000,10.09,10.21,9.86,10.2,104002,0
+HQI.US,D,20250630,000000,10.13,10.13,9.79,10.01,44797,0
+HQI.US,D,20250701,000000,10.125,10.35,10.07,10.07,20443,0
+HQI.US,D,20250702,000000,10.15,10.24,10.09,10.12,6094,0
+HQI.US,D,20250703,000000,10.285,10.41,10.285,10.37,4231,0
+HQI.US,D,20250707,000000,10.2401,10.2666,10.13,10.2,9823,0
+HQI.US,D,20250708,000000,10.3,10.38,10.2473,10.34,4693,0
+HQI.US,D,20250709,000000,10.31,10.4,10.2,10.4,7979,0
+HQI.US,D,20250710,000000,10.3999,10.3999,10.27,10.27,6789,0
+HQI.US,D,20250711,000000,10.27,10.27,10.03,10.03,6206,0
+HQI.US,D,20250714,000000,10.02,10.0737,10.01,10.01,2725,0
+HQI.US,D,20250715,000000,9.97,10.0525,9.4,9.4,32484,0
+HQI.US,D,20250716,000000,9.4,10.2722,9.22,9.61,20721,0
+HQI.US,D,20250717,000000,9.59,10.09,9.59,9.7,10928,0
+HQI.US,D,20250718,000000,9.89,10.474,9.74,9.81,22944,0
+HQI.US,D,20250721,000000,9.82,10.03,9.82,10.03,8458,0
+HQI.US,D,20250722,000000,10,10.66,10,10.5,26209,0
+HQI.US,D,20250723,000000,10.2084,10.6,10.2084,10.53,4289,0
+HQI.US,D,20250724,000000,10.48,10.6486,10.2743,10.35,10986,0
+HQI.US,D,20250725,000000,10.34,10.35,10.21,10.22,3689,0
+HQI.US,D,20250728,000000,10.25,10.499,10.222,10.28,20119,0
+HQI.US,D,20250729,000000,10.26,10.26,10.0404,10.08,4546,0
+HQI.US,D,20250730,000000,10.5,10.5,9.925,10.01,12306,0
+HQI.US,D,20250731,000000,10.25,10.4863,9.85,10.23,67122,0
+HQI.US,D,20250801,000000,10.01,10.01,9.66,9.78,8065,0
+HQI.US,D,20250804,000000,10.07,10.1303,9.75,9.99,6177,0
+HQI.US,D,20250805,000000,10,10.07,9.76,9.94,5923,0
+HQI.US,D,20250806,000000,10.01,10.01,9.75,9.77,8098,0
+HQI.US,D,20250807,000000,9.75,10.075,9.65,9.75,5294,0
+HQI.US,D,20250808,000000,9.92,9.93,9.65,9.65,3972,0
+HQI.US,D,20250811,000000,9.64,10.0716,9.58,9.88,9719,0
+HQI.US,D,20250812,000000,9.92,10,9.82,9.98,8103,0
+HQI.US,D,20250813,000000,9.79,9.79,9.6709,9.68,8654,0
+HQI.US,D,20250814,000000,9.58,9.58,8.94,9.22,15751,0
+HQI.US,D,20250815,000000,9.36,9.66,9.3,9.66,4482,0
+HQI.US,D,20250818,000000,9.85,9.94,9.24,9.24,6373,0
+HQI.US,D,20250819,000000,9.521,9.521,9.12,9.12,4759,0
+HQI.US,D,20250820,000000,9.28,9.505,9.19,9.505,7515,0
+HQI.US,D,20250821,000000,9.48,9.6,9.1285,9.41,7765,0
+HQI.US,D,20250822,000000,9.9,9.92,9.6027,9.8,12329,0
+HQI.US,D,20250825,000000,9.85,9.85,9.52,9.52,3248,0
+HQI.US,D,20250826,000000,9.31,9.8,9.31,9.51,6948,0
+HQI.US,D,20250827,000000,9.5,9.58,9.5,9.57,3215,0
+HQI.US,D,20250828,000000,9.55,9.7,9.55,9.57,5869,0
+HQI.US,D,20250829,000000,9.79,9.79,9.6376,9.76,3440,0
+HQI.US,D,20250902,000000,9.8,10.0692,9.75,9.8,6877,0
+HQI.US,D,20250903,000000,9.875,9.98,9.66,9.66,11637,0
+HQI.US,D,20250904,000000,9.9,9.91,9.6754,9.91,5669,0
+HQI.US,D,20250905,000000,9.755,10.07,9.62,10.07,6899,0
+HQI.US,D,20250908,000000,9.6385,10.07,9.6001,9.91,5347,0
+HQI.US,D,20250909,000000,9.88,9.9569,9.61,9.82,5265,0
+HQI.US,D,20250910,000000,9.71,9.8057,9.3,9.44,12853,0
+HQI.US,D,20250911,000000,9.53,10.3,9.53,10.3,7091,0
+HQI.US,D,20250912,000000,9.6601,10,9.6601,10,7784,0
+HQI.US,D,20250915,000000,10.07,10.07,9.7415,9.88,4134,0
+HQI.US,D,20250916,000000,10.05,10.05,9.65,9.78,5984,0
+HQI.US,D,20250917,000000,9.78,10.03,9.71,9.71,8158,0
+HQI.US,D,20250918,000000,9.6976,10.18,9.6976,10.06,7559,0
+HQI.US,D,20250919,000000,10.05,10.05,9.79,9.85,20644,0
+HQI.US,D,20250922,000000,10,10.25,9.79,9.79,8901,0
+HQI.US,D,20250923,000000,9.86,9.975,9.78,9.78,6538,0
+HQI.US,D,20250924,000000,9.78,10.14,9.78,9.79,18559,0
+HQI.US,D,20250925,000000,9.82,10.14,9.78,9.9,9584,0
+HQI.US,D,20250926,000000,10,10,9.78,9.84,7129,0
+HQI.US,D,20250929,000000,9.9858,9.99,9.58,9.58,6511,0
+HQI.US,D,20250930,000000,9.58,9.835,9.58,9.62,9730,0
+HQI.US,D,20251001,000000,9.755,9.76,9.56,9.57,4271,0
+HQI.US,D,20251002,000000,9.63,9.745,9.115,9.22,8949,0
+HQI.US,D,20251003,000000,9.28,9.65,9.28,9.34,3626,0
+HQI.US,D,20251006,000000,9.42,9.52,9.2049,9.35,6656,0
+HQI.US,D,20251007,000000,9.3,9.439,9.1,9.16,8778,0
+HQI.US,D,20251008,000000,9,9.295,8.9,8.9,8924,0
+HQI.US,D,20251009,000000,8.89,9.31,8.68,8.75,30411,0
+HQI.US,D,20251010,000000,8.75,8.84,8.31,8.32,15341,0
+HQI.US,D,20251013,000000,8.32,9.02,8.04,8.77,22388,0
+HQI.US,D,20251014,000000,8.62,8.63,8.59,8.59,2538,0
+HQI.US,D,20251015,000000,8.59,8.8699,8.59,8.69,2262,0
+HQI.US,D,20251016,000000,8.57,8.7999,8.41,8.5,7140,0
+HQI.US,D,20251017,000000,8.5,8.95,8.38,8.38,10068,0
+HQI.US,D,20251020,000000,8.68,8.68,8.42,8.42,4424,0
+HQI.US,D,20251021,000000,8.75,8.75,8.5,8.5,3991,0
+HQI.US,D,20251022,000000,8.5399,8.85,8.5,8.8,26691,0
+HQI.US,D,20251023,000000,8.66,8.9,8.52,8.56,49304,0
+HQI.US,D,20251024,000000,8.68,8.9,8.54,8.59,3739,0
+HQI.US,D,20251027,000000,8.63,8.78,8.28,8.28,15889,0
+HQI.US,D,20251028,000000,8.37,8.76,8.2518,8.35,16051,0
+HQI.US,D,20251029,000000,8.66,9.05,8.435,8.45,13047,0
+HQI.US,D,20251030,000000,8.49,8.8058,8.31,8.56,13602,0
+HQI.US,D,20251031,000000,8.46,8.67,8.319,8.53,4359,0
+HQI.US,D,20251103,000000,8.45,8.64,7.75,8.15,26606,0
+HQI.US,D,20251104,000000,8.28,8.43,8.02,8.36,11307,0
+HQI.US,D,20251105,000000,8.6114,8.682,8.53,8.65,6806,0
+HQI.US,D,20251106,000000,8.53,8.74,8.37,8.37,10699,0
+HQI.US,D,20251107,000000,10,10,8.77,9.67,11534,0
+HQI.US,D,20251110,000000,9.53,9.93,9.3,9.93,9938,0
+HQI.US,D,20251111,000000,9.76,9.82,9.4801,9.82,11604,0
+HQI.US,D,20251112,000000,9.675,9.8,9.675,9.75,6795,0
+HQI.US,D,20251113,000000,9.7,9.7641,9.145,9.49,13043,0
+HQI.US,D,20251114,000000,9.3,9.61,9.01,9.01,1967,0
+HQI.US,D,20251117,000000,9.05,9.2,8.8,9.15,11808,0
+HQI.US,D,20251118,000000,9.84,9.84,8.97,9.17,7613,0
+HQI.US,D,20251119,000000,9.23,9.23,8.96,8.96,6831,0
+HQI.US,D,20251120,000000,9.26,9.3838,8.3,8.71,9492,0
+HQI.US,D,20251121,000000,8.72,9.14,8.54,9.14,15306,0
+HQI.US,D,20251124,000000,9.21,9.21,8.64,8.96,11696,0
+HQI.US,D,20251125,000000,8.87,8.87,8.615,8.62,5235,0
+HQI.US,D,20251126,000000,8.69,8.985,8.45,8.65,8410,0
+HQI.US,D,20251128,000000,8.75,8.84,7.605,8.69,82914,0
+HQI.US,D,20251201,000000,8.63,8.96,8.2532,8.55,30137,0
+HQI.US,D,20251202,000000,8.52,8.52,8.05,8.05,22268,0
+HQI.US,D,20251203,000000,8.21,8.855,8.03,8.49,32118,0
+HQI.US,D,20251204,000000,8.5,8.5,8.115,8.325,10369,0
+HQI.US,D,20251205,000000,8.33,8.485,7.84,7.9,21505,0
+HQI.US,D,20251208,000000,8.05,8.3599,7.92,8.26,51945,0
+HQI.US,D,20251209,000000,8.35,8.53,8.135,8.23,25924,0
+HQI.US,D,20251210,000000,8.08,8.15,7.52,7.59,239397,0
+HQI.US,D,20251211,000000,7.74,8.3634,7.69,8.11,35177,0
+HQI.US,D,20251212,000000,8.03,8.275,7.6649,7.9,28909,0
+HQI.US,D,20251215,000000,7.95,8.23,7.4201,7.77,61827,0
+HQI.US,D,20251216,000000,7.78,8.035,7.62,7.695,23997,0
+HQI.US,D,20251217,000000,7.7,7.8,7.38,7.73,41214,0
+HQI.US,D,20251218,000000,8.19,8.91,8.0325,8.7,112421,0
+HQI.US,D,20251219,000000,8.61,8.61,8.26,8.4,39668,0
+HQI.US,D,20251222,000000,8.46,9.34,8.34,9.32,56655,0
+HQI.US,D,20251223,000000,9.22,9.64,9.22,9.41,38391,0
+HQI.US,D,20251224,000000,9.6,10.4789,9.35,10.2,69079,0
+HQI.US,D,20251226,000000,10.2,11.1,10.025,10.41,45823,0
+HQI.US,D,20251229,000000,10.37,10.52,9.915,10.3,26807,0
+HQI.US,D,20251230,000000,10.45,10.766,9.7783,10.3,61254,0
+HQI.US,D,20251231,000000,10.27,10.76,10.27,10.51,53972,0
+HQI.US,D,20260102,000000,10.91,10.91,10.55,10.7,36225,0
+HQI.US,D,20260105,000000,10.72,11.8799,10.72,10.84,43112,0
+HQI.US,D,20260106,000000,10.75,10.89,10.3,10.74,36855,0
+HQI.US,D,20260107,000000,10.74,11.095,10.55,10.7,45305,0
+HQI.US,D,20260108,000000,10.98,11.14,10.66,10.78,70157,0
+HQI.US,D,20260109,000000,10.89,11.045,10.6301,10.825,34042,0
+HQI.US,D,20260112,000000,10.98,11.47,10.85,10.99,42629,0
+HQI.US,D,20260113,000000,10.98,11.4,10.3301,10.62,42799,0
+HQI.US,D,20260114,000000,10.67,10.74,10.51,10.66,17135,0
+HQI.US,D,20260115,000000,10.83,11.05,10.6001,10.96,28076,0
+HQI.US,D,20260116,000000,10.92,11.22,10.6701,10.945,38449,0
+HQI.US,D,20260120,000000,10.92,11.07,10.8,10.955,26265,0
+HQI.US,D,20260121,000000,11.083,11.53,11,11.43,29290,0
+HQI.US,D,20260122,000000,11.36,11.63,11.2301,11.35,9339,0
+HQI.US,D,20260123,000000,11.36,11.43,11.0001,11.295,5277,0
+HQI.US,D,20260126,000000,11.3,11.3,10.78,10.96,16140,0
+HQI.US,D,20260127,000000,10.86,11.21,10.85,11.13,12361,0
+HQI.US,D,20260128,000000,10.9,10.96,10.6,10.96,20799,0
+HQI.US,D,20260129,000000,10.82,11.45,10.79,11.45,15300,0
+HQI.US,D,20260130,000000,11.15,11.415,11.125,11.23,14643,0
+HQI.US,D,20260202,000000,11.18,11.465,11.01,11.22,72015,0
+HQI.US,D,20260203,000000,11.02,11.97,11.02,11.97,16046,0
+HQI.US,D,20260204,000000,11.94,11.94,10.6101,11.21,44045,0
+HQI.US,D,20260205,000000,11.045,11.5,10.955,11.06,33209,0
+HQI.US,D,20260206,000000,11.1,11.175,10.7,10.945,65652,0
+HQI.US,D,20260209,000000,10.98,11.31,10.79,10.86,9954,0
+HQI.US,D,20260210,000000,10.8,11.08,10.69,10.73,17812,0
+HQI.US,D,20260211,000000,10.78,10.78,10.42,10.42,17489,0
+HQI.US,D,20260212,000000,10.525,10.67,10.28,10.67,20704,0
+HQI.US,D,20260213,000000,10.56,11.2,10.56,10.87,6884,0
+HQI.US,D,20260217,000000,10.9,11.18,10.52,10.74,17707,0
+HQI.US,D,20260218,000000,10.95,11.175,10.81,11.015,17592,0
diff --git a/daily/us/nasdaq stocks/1/hsai.us.txt b/daily/us/nasdaq stocks/1/hsai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a3daceeb2ac3a74d98817c88f6d33fa1c2b365b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsai.us.txt	
@@ -0,0 +1,759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSAI.US,D,20230209,000000,23.75,30.355,20.95,21.05,7544400,0
+HSAI.US,D,20230210,000000,21.45,22.89,21.39,22.2,2083486,0
+HSAI.US,D,20230213,000000,21.68,23.59,21.43,22.43,994766,0
+HSAI.US,D,20230214,000000,22.42,22.43,21.25,21.41,560264,0
+HSAI.US,D,20230215,000000,21,22.5,20.95,22.25,547429,0
+HSAI.US,D,20230216,000000,21.89,23.1881,21.47,21.47,659437,0
+HSAI.US,D,20230217,000000,21.71,22.24,21.35,22.1,254952,0
+HSAI.US,D,20230221,000000,22.1,22.1,20.975,21.17,357928,0
+HSAI.US,D,20230222,000000,20.98,21.66,20.75,21.03,239829,0
+HSAI.US,D,20230223,000000,21.07,21.48,19.24,20.57,299841,0
+HSAI.US,D,20230224,000000,20.1,20.452,18.6915,19,429933,0
+HSAI.US,D,20230227,000000,19.08,19.1699,17.945,18.24,741523,0
+HSAI.US,D,20230228,000000,18,18.95,17.8,18.72,304967,0
+HSAI.US,D,20230301,000000,18.72,18.72,17.81,18.25,461731,0
+HSAI.US,D,20230302,000000,17.81,19.35,17.67,19.13,422850,0
+HSAI.US,D,20230303,000000,19.24,19.24,18.84,19.08,114549,0
+HSAI.US,D,20230306,000000,19.17,19.5854,18.51,18.99,254433,0
+HSAI.US,D,20230307,000000,18.99,19.17,17.2,18.47,425535,0
+HSAI.US,D,20230308,000000,18.23,19.08,17.59,19.04,268641,0
+HSAI.US,D,20230309,000000,19,19.09,18.41,19.02,230171,0
+HSAI.US,D,20230310,000000,18.97,19.24,18.58,19,474837,0
+HSAI.US,D,20230313,000000,19,19.245,18.18,18.24,136141,0
+HSAI.US,D,20230314,000000,18.31,18.685,17.29,17.39,148322,0
+HSAI.US,D,20230315,000000,17.01,17.4,15.19,15.24,307438,0
+HSAI.US,D,20230316,000000,16,16,13.6,13.69,542155,0
+HSAI.US,D,20230317,000000,14.01,14.3937,13.507,13.85,322164,0
+HSAI.US,D,20230320,000000,13.95,14.195,11.6,11.65,238382,0
+HSAI.US,D,20230321,000000,12.28,13,12.01,12.82,427075,0
+HSAI.US,D,20230322,000000,13,13.36,12.5,12.84,252885,0
+HSAI.US,D,20230323,000000,13.2,14.615,13.2,14.1,350727,0
+HSAI.US,D,20230324,000000,14.28,16.61,14.2,16.23,328974,0
+HSAI.US,D,20230327,000000,16.09,16.24,15.25,15.26,213821,0
+HSAI.US,D,20230328,000000,15.26,15.81,15.17,15.21,100089,0
+HSAI.US,D,20230329,000000,15.32,15.62,14.21,15.06,208234,0
+HSAI.US,D,20230330,000000,15.19,17.13,15.06,16.98,265010,0
+HSAI.US,D,20230331,000000,17.06,17.2754,15.32,15.47,188137,0
+HSAI.US,D,20230403,000000,15.55,16.059,14.57,14.59,65706,0
+HSAI.US,D,20230404,000000,14.59,14.59,12.61,13.01,369765,0
+HSAI.US,D,20230405,000000,13.2,14.25,13.14,13.22,355710,0
+HSAI.US,D,20230406,000000,13.05,13.2,12.17,12.17,166726,0
+HSAI.US,D,20230410,000000,12.25,12.79,11.87,12.52,248626,0
+HSAI.US,D,20230411,000000,12.64,12.96,12.09,12.11,263033,0
+HSAI.US,D,20230412,000000,11.86,12.18,11.36,11.52,263426,0
+HSAI.US,D,20230413,000000,11.62,11.95,11.5,11.72,151539,0
+HSAI.US,D,20230414,000000,11.92,12.01,11.375,11.93,158801,0
+HSAI.US,D,20230417,000000,12.27,12.71,12.13,12.57,314113,0
+HSAI.US,D,20230418,000000,12.46,12.8,12.405,12.44,193179,0
+HSAI.US,D,20230419,000000,12.43,12.49,11.91,12,119850,0
+HSAI.US,D,20230420,000000,11.86,12.275,11.66,12.17,61686,0
+HSAI.US,D,20230421,000000,12.23,12.23,10.8,10.96,361830,0
+HSAI.US,D,20230424,000000,10.95,11.05,8.5,8.68,399712,0
+HSAI.US,D,20230425,000000,8.5,8.585,8.2,8.49,532006,0
+HSAI.US,D,20230426,000000,8.58,8.9,8.4101,8.55,213073,0
+HSAI.US,D,20230427,000000,8.32,9.68,8.32,9.41,135954,0
+HSAI.US,D,20230428,000000,9.69,9.69,8.36,9.02,148352,0
+HSAI.US,D,20230501,000000,8.91,10.42,8.91,10.34,364317,0
+HSAI.US,D,20230502,000000,10.42,10.9,9.62,9.7,406877,0
+HSAI.US,D,20230503,000000,10.1,10.1,9.095,9.66,304283,0
+HSAI.US,D,20230504,000000,9.6,9.79,9.4,9.66,236335,0
+HSAI.US,D,20230505,000000,9.56,9.81,9.14,9.52,402164,0
+HSAI.US,D,20230508,000000,9.6,9.6,8.81,9.41,185611,0
+HSAI.US,D,20230509,000000,9.46,9.5157,8.52,8.66,265715,0
+HSAI.US,D,20230510,000000,8.9,8.95,8.63,8.72,139913,0
+HSAI.US,D,20230511,000000,8.73,9.0328,8.73,8.89,114991,0
+HSAI.US,D,20230512,000000,8.76,8.955,8.01,8.1,172462,0
+HSAI.US,D,20230515,000000,8.14,8.34,7.35,7.39,471755,0
+HSAI.US,D,20230516,000000,7.5,8.23,7.49,8.1,383647,0
+HSAI.US,D,20230517,000000,8.04,8.49,8.04,8.36,243625,0
+HSAI.US,D,20230518,000000,8.49,9.77,8.13,8.36,770136,0
+HSAI.US,D,20230519,000000,8.47,8.97,8.4,8.73,144996,0
+HSAI.US,D,20230522,000000,8.98,9.77,8.7,9.64,461311,0
+HSAI.US,D,20230523,000000,9.85,9.85,9.1257,9.37,407187,0
+HSAI.US,D,20230524,000000,9.69,9.69,7.6601,8.11,868050,0
+HSAI.US,D,20230525,000000,8.17,8.695,7.84,7.98,551754,0
+HSAI.US,D,20230526,000000,7.97,8.23,7.62,8.01,561308,0
+HSAI.US,D,20230530,000000,8,8.1199,7.69,7.95,245737,0
+HSAI.US,D,20230531,000000,7.8,7.94,7.5,7.55,359792,0
+HSAI.US,D,20230601,000000,7.61,8.52,7.58,8.03,465117,0
+HSAI.US,D,20230602,000000,8.21,8.82,8.21,8.56,336802,0
+HSAI.US,D,20230605,000000,8.61,8.66,8.11,8.13,248669,0
+HSAI.US,D,20230606,000000,8.19,9.33,8.19,9.2,262660,0
+HSAI.US,D,20230607,000000,9.49,9.49,8.7721,8.85,165117,0
+HSAI.US,D,20230608,000000,8.92,9.28,8.89,9.07,191814,0
+HSAI.US,D,20230609,000000,9.28,9.51,8.88,9,203014,0
+HSAI.US,D,20230612,000000,9.31,9.495,9.1,9.17,238177,0
+HSAI.US,D,20230613,000000,9.41,11.57,9.3,11.15,657453,0
+HSAI.US,D,20230614,000000,11.26,11.7,10.44,11.43,291084,0
+HSAI.US,D,20230615,000000,11.68,12.88,11.155,11.21,506537,0
+HSAI.US,D,20230616,000000,11.02,11.2,9.95,10.43,518468,0
+HSAI.US,D,20230620,000000,10.67,10.7,9.52,9.54,266521,0
+HSAI.US,D,20230621,000000,9.5,10.98,9.5,10.81,236400,0
+HSAI.US,D,20230622,000000,11,11.1,10.1,10.6,203700,0
+HSAI.US,D,20230623,000000,10.29,10.29,9.795,9.98,164651,0
+HSAI.US,D,20230626,000000,9.78,10.37,9.78,10.19,179715,0
+HSAI.US,D,20230627,000000,10.25,11.07,10.25,11,196504,0
+HSAI.US,D,20230628,000000,10.91,10.96,10.05,10.47,172035,0
+HSAI.US,D,20230629,000000,10.3,10.72,10.09,10.43,166053,0
+HSAI.US,D,20230630,000000,10.5,10.7,10.3,10.53,83404,0
+HSAI.US,D,20230703,000000,10.88,11.91,10.75,11.34,228069,0
+HSAI.US,D,20230705,000000,11.24,11.57,10.68,11.37,205770,0
+HSAI.US,D,20230706,000000,11.38,11.38,10.55,10.69,202832,0
+HSAI.US,D,20230707,000000,10.69,10.93,10.2001,10.52,131825,0
+HSAI.US,D,20230710,000000,10.56,10.9,10.51,10.79,111252,0
+HSAI.US,D,20230711,000000,11.13,12.8,11.1,12.62,707816,0
+HSAI.US,D,20230712,000000,13.11,13.4496,12.26,12.86,627612,0
+HSAI.US,D,20230713,000000,13.03,13.98,11.71,12.02,564290,0
+HSAI.US,D,20230714,000000,12.21,12.85,11.602,12.59,329259,0
+HSAI.US,D,20230717,000000,12.59,13.8,12.46,13.26,381859,0
+HSAI.US,D,20230718,000000,13.35,13.97,12.6,12.88,392544,0
+HSAI.US,D,20230719,000000,12.82,13.38,11.82,11.82,569563,0
+HSAI.US,D,20230720,000000,11.9,12.26,10.71,10.84,455271,0
+HSAI.US,D,20230721,000000,11,11.3399,10.38,10.38,212160,0
+HSAI.US,D,20230724,000000,10.43,11.39,10.32,11.22,313465,0
+HSAI.US,D,20230725,000000,11.5,11.9,11.0091,11.26,243678,0
+HSAI.US,D,20230726,000000,11.55,12.17,11.4515,11.97,377418,0
+HSAI.US,D,20230727,000000,12.12,12.59,11.62,12.3,374885,0
+HSAI.US,D,20230728,000000,12.43,13.63,12.43,13.33,422789,0
+HSAI.US,D,20230731,000000,13.11,13.11,12.69,12.72,382952,0
+HSAI.US,D,20230801,000000,13.7,13.7,12.21,12.32,453918,0
+HSAI.US,D,20230802,000000,12.19,12.19,11.41,11.6,270729,0
+HSAI.US,D,20230803,000000,11.75,11.97,11.57,11.86,217389,0
+HSAI.US,D,20230804,000000,11.82,12.0466,11.1,11.18,338470,0
+HSAI.US,D,20230807,000000,11.2,11.52,10.02,10.81,484638,0
+HSAI.US,D,20230808,000000,10.5,11.88,10.5,11.79,659364,0
+HSAI.US,D,20230809,000000,11.59,11.71,10.7,11.12,330567,0
+HSAI.US,D,20230810,000000,11.1,11.325,10.8,11.07,227877,0
+HSAI.US,D,20230811,000000,11,11.06,10.51,10.68,360609,0
+HSAI.US,D,20230814,000000,10.68,11.17,10.14,11.02,335165,0
+HSAI.US,D,20230815,000000,11.19,11.67,10.7,11.67,417253,0
+HSAI.US,D,20230816,000000,11.3,11.7738,11.16,11.52,160377,0
+HSAI.US,D,20230817,000000,11.31,11.88,10.82,10.89,206912,0
+HSAI.US,D,20230818,000000,10.24,10.57,9.72,9.73,767391,0
+HSAI.US,D,20230821,000000,9.5,10.3293,9.5,9.94,234000,0
+HSAI.US,D,20230822,000000,10,10.23,9.71,9.9,160339,0
+HSAI.US,D,20230823,000000,9.95,10.16,9.25,9.34,239765,0
+HSAI.US,D,20230824,000000,9.42,9.5118,9.029,9.12,174412,0
+HSAI.US,D,20230825,000000,9.2,9.34,8.36,9.01,362240,0
+HSAI.US,D,20230828,000000,8.96,9.765,8.96,9.63,181115,0
+HSAI.US,D,20230829,000000,9.9,10.07,9.21,9.42,274968,0
+HSAI.US,D,20230830,000000,9.31,9.38,9.12,9.33,80558,0
+HSAI.US,D,20230831,000000,9.16,10.1,9.16,9.88,242440,0
+HSAI.US,D,20230901,000000,10.2,10.65,9.98,10.5,250073,0
+HSAI.US,D,20230905,000000,10.1,11.255,10.1,10.75,363075,0
+HSAI.US,D,20230906,000000,10.76,11.1,10.53,10.78,216805,0
+HSAI.US,D,20230907,000000,10.45,11.56,10.11,10.84,431239,0
+HSAI.US,D,20230908,000000,11.1,11.75,10.93,11.7,1544651,0
+HSAI.US,D,20230911,000000,11.69,11.69,9.85,10.05,333450,0
+HSAI.US,D,20230912,000000,10.15,10.26,9.79,9.99,147566,0
+HSAI.US,D,20230913,000000,9.89,10.1503,9.62,9.69,123256,0
+HSAI.US,D,20230914,000000,9.75,10,9.75,9.98,101435,0
+HSAI.US,D,20230915,000000,10,10.43,9.97,10.17,249727,0
+HSAI.US,D,20230918,000000,10.37,10.37,9.97,10.05,86425,0
+HSAI.US,D,20230919,000000,10.13,10.57,9.93,10.57,125487,0
+HSAI.US,D,20230920,000000,10.51,10.7099,10.1,10.22,40458,0
+HSAI.US,D,20230921,000000,10.09,10.21,9.91,10.15,82528,0
+HSAI.US,D,20230922,000000,10.58,10.7,10.23,10.35,187189,0
+HSAI.US,D,20230925,000000,10.43,10.6,10.21,10.51,84881,0
+HSAI.US,D,20230926,000000,10.5,10.6,10.16,10.41,51581,0
+HSAI.US,D,20230927,000000,10.47,10.47,10.03,10.25,59374,0
+HSAI.US,D,20230928,000000,10.15,10.41,10.09,10.3,89002,0
+HSAI.US,D,20230929,000000,10.39,10.5,9.73,10,225997,0
+HSAI.US,D,20231002,000000,10,10.18,9.9839,10.16,22203,0
+HSAI.US,D,20231003,000000,10.02,10.15,9.73,9.84,64091,0
+HSAI.US,D,20231004,000000,9.72,9.9,9.22,9.44,153751,0
+HSAI.US,D,20231005,000000,9.47,9.47,8.98,9.16,136896,0
+HSAI.US,D,20231006,000000,9.42,9.81,9.2,9.62,106400,0
+HSAI.US,D,20231009,000000,9.62,9.91,9.33,9.8,121080,0
+HSAI.US,D,20231010,000000,9.85,10.21,9.85,10.07,149897,0
+HSAI.US,D,20231011,000000,10.06,10.4,9.92,10,76855,0
+HSAI.US,D,20231012,000000,9.92,10,9.72,9.96,124259,0
+HSAI.US,D,20231013,000000,9.94,9.9707,9.22,9.73,143783,0
+HSAI.US,D,20231016,000000,9.79,10.25,9.79,10.03,99574,0
+HSAI.US,D,20231017,000000,9.89,9.99,9.595,9.75,75596,0
+HSAI.US,D,20231018,000000,9.57,9.73,9.18,9.24,137425,0
+HSAI.US,D,20231019,000000,9.26,9.635,9.05,9.54,83625,0
+HSAI.US,D,20231020,000000,9.49,9.6199,9.31,9.36,96005,0
+HSAI.US,D,20231023,000000,9.65,9.735,9.35,9.52,86031,0
+HSAI.US,D,20231024,000000,9.6,11.28,9.6,10.08,610041,0
+HSAI.US,D,20231025,000000,10.08,10.71,9.92,9.92,104723,0
+HSAI.US,D,20231026,000000,9.96,10.21,9.67,9.93,72027,0
+HSAI.US,D,20231027,000000,10.15,10.15,9.86,10,63083,0
+HSAI.US,D,20231030,000000,9.84,10.18,9.84,10.15,65097,0
+HSAI.US,D,20231031,000000,10.05,10.05,9.46,9.66,101383,0
+HSAI.US,D,20231101,000000,9.49,9.85,9.38,9.7,108820,0
+HSAI.US,D,20231102,000000,9.89,10.47,9.89,10.405,161509,0
+HSAI.US,D,20231103,000000,10.6,11.15,10.47,10.885,256117,0
+HSAI.US,D,20231106,000000,10.93,11,9.96,10.07,339514,0
+HSAI.US,D,20231107,000000,10.12,10.87,9.85,10.01,252939,0
+HSAI.US,D,20231108,000000,10.04,10.13,9.88,10,88018,0
+HSAI.US,D,20231109,000000,10.11,10.19,9.74,9.74,195603,0
+HSAI.US,D,20231110,000000,9.7,10.01,9.3,9.87,295369,0
+HSAI.US,D,20231113,000000,9.82,10.2,9.52,10,290115,0
+HSAI.US,D,20231114,000000,10.3,11.1799,10.16,11,889010,0
+HSAI.US,D,20231115,000000,11.38,11.55,10.94,11,933347,0
+HSAI.US,D,20231116,000000,10.77,10.96,9.555,10,787310,0
+HSAI.US,D,20231117,000000,10.1,10.45,9.71,9.71,421174,0
+HSAI.US,D,20231120,000000,10.01,10.07,9.61,9.87,327834,0
+HSAI.US,D,20231121,000000,9.84,9.87,9.44,9.52,422968,0
+HSAI.US,D,20231122,000000,9.57,9.65,9.3,9.52,243319,0
+HSAI.US,D,20231124,000000,9.86,10.27,9.66,9.96,936368,0
+HSAI.US,D,20231127,000000,10.49,10.8,10.31,10.63,2635290,0
+HSAI.US,D,20231128,000000,11,11.2,10.65,10.95,3333881,0
+HSAI.US,D,20231129,000000,10.71,11.14,10.56,10.84,3276536,0
+HSAI.US,D,20231130,000000,10.83,11.15,10.55,10.6,1073683,0
+HSAI.US,D,20231201,000000,10.11,10.29,9.5,10.01,1348729,0
+HSAI.US,D,20231204,000000,9.74,10.01,9.52,9.91,421291,0
+HSAI.US,D,20231205,000000,9.9,9.9,9.55,9.69,323907,0
+HSAI.US,D,20231206,000000,9.73,10.01,9.54,9.55,301548,0
+HSAI.US,D,20231207,000000,9.68,9.68,9.18,9.45,397446,0
+HSAI.US,D,20231208,000000,9.45,9.49,9.2392,9.35,238900,0
+HSAI.US,D,20231211,000000,9.43,9.94,9.38,9.88,525819,0
+HSAI.US,D,20231212,000000,9.85,9.93,9.63,9.82,146397,0
+HSAI.US,D,20231213,000000,9.64,9.68,9.23,9.64,415983,0
+HSAI.US,D,20231214,000000,9.59,9.87,9.3,9.48,861396,0
+HSAI.US,D,20231215,000000,9.51,9.53,8.93,9.1,614526,0
+HSAI.US,D,20231218,000000,9.17,9.17,8.35,8.43,765608,0
+HSAI.US,D,20231219,000000,8.485,8.94,8.45,8.87,487898,0
+HSAI.US,D,20231220,000000,8.86,8.95,8.56,8.58,321755,0
+HSAI.US,D,20231221,000000,8.82,8.83,8.57,8.81,180724,0
+HSAI.US,D,20231222,000000,8.63,8.755,8.5,8.52,192965,0
+HSAI.US,D,20231226,000000,8.56,8.9,8.55,8.75,234312,0
+HSAI.US,D,20231227,000000,8.88,9.15,8.78,8.88,548563,0
+HSAI.US,D,20231228,000000,9.1,9.15,8.91,9,422153,0
+HSAI.US,D,20231229,000000,8.9,9.1399,8.882,8.91,309735,0
+HSAI.US,D,20240102,000000,8.86,8.86,8.175,8.18,290486,0
+HSAI.US,D,20240103,000000,8.15,8.29,7.78,8.12,415869,0
+HSAI.US,D,20240104,000000,7.98,8.33,7.77,7.93,863295,0
+HSAI.US,D,20240105,000000,8.01,8.275,7.95,8.09,660933,0
+HSAI.US,D,20240108,000000,8,8,7.56,7.78,606205,0
+HSAI.US,D,20240109,000000,7.72,8.1,7.63,7.85,378352,0
+HSAI.US,D,20240110,000000,7.86,7.881,7.54,7.64,240128,0
+HSAI.US,D,20240111,000000,7.8,8.44,7.64,8.2,1228951,0
+HSAI.US,D,20240112,000000,8.3,8.35,7.68,7.71,439864,0
+HSAI.US,D,20240116,000000,7.71,7.93,7.1,7.29,524104,0
+HSAI.US,D,20240117,000000,7.2,7.42,6.92,7.07,631646,0
+HSAI.US,D,20240118,000000,7.09,7.2751,6.9601,7.03,273787,0
+HSAI.US,D,20240119,000000,7,7.39,6.61,7.17,639093,0
+HSAI.US,D,20240122,000000,7,7.258,6.53,6.56,654705,0
+HSAI.US,D,20240123,000000,6.75,7.01,6.58,6.68,501858,0
+HSAI.US,D,20240124,000000,7.02,7.07,6.4,6.45,742181,0
+HSAI.US,D,20240125,000000,6.47,6.57,6.3,6.48,279836,0
+HSAI.US,D,20240126,000000,6.38,6.5485,6.25,6.29,197230,0
+HSAI.US,D,20240129,000000,6.26,6.71,6.18,6.7,241110,0
+HSAI.US,D,20240130,000000,6.61,6.68,6.25,6.29,517192,0
+HSAI.US,D,20240131,000000,6.22,6.2472,5.79,5.83,539184,0
+HSAI.US,D,20240201,000000,5.08,5.1385,4,4.02,4228116,0
+HSAI.US,D,20240202,000000,4.04,4.2,3.28,4.15,4850252,0
+HSAI.US,D,20240205,000000,3.98,4.1482,3.52,3.795,1552135,0
+HSAI.US,D,20240206,000000,4.02,4.4,3.9125,4.29,772798,0
+HSAI.US,D,20240207,000000,4.16,4.19,3.88,3.95,590986,0
+HSAI.US,D,20240208,000000,4.08,4.165,3.8,3.97,423970,0
+HSAI.US,D,20240209,000000,3.99,4.06,3.88,4.03,271179,0
+HSAI.US,D,20240212,000000,4.08,4.28,4.04,4.12,496121,0
+HSAI.US,D,20240213,000000,4.07,4.07,3.89,4.02,204740,0
+HSAI.US,D,20240214,000000,4.1,4.12,3.85,3.88,290786,0
+HSAI.US,D,20240215,000000,3.87,4.02,3.84,3.95,202155,0
+HSAI.US,D,20240216,000000,4.03,4.0718,3.91,3.93,241608,0
+HSAI.US,D,20240220,000000,3.97,3.97,3.73,3.8,319159,0
+HSAI.US,D,20240221,000000,3.86,3.95,3.8,3.88,140927,0
+HSAI.US,D,20240222,000000,3.91,3.93,3.8,3.89,218965,0
+HSAI.US,D,20240223,000000,3.9,3.9,3.64,3.64,292055,0
+HSAI.US,D,20240226,000000,3.76,3.861,3.57,3.62,350567,0
+HSAI.US,D,20240227,000000,3.76,4.03,3.65,3.81,902906,0
+HSAI.US,D,20240228,000000,3.76,3.84,3.7,3.74,323172,0
+HSAI.US,D,20240229,000000,3.77,3.8181,3.64,3.69,318453,0
+HSAI.US,D,20240301,000000,3.8,4.62,3.66,4.44,1786407,0
+HSAI.US,D,20240304,000000,4.598,5.06,4.545,4.9,2169089,0
+HSAI.US,D,20240305,000000,4.77,5.1599,4.64,4.67,1891280,0
+HSAI.US,D,20240306,000000,4.99,5.94,4.88,5.46,2224236,0
+HSAI.US,D,20240307,000000,5.63,5.76,5.22,5.67,1276094,0
+HSAI.US,D,20240308,000000,5.72,6.01,5.45,5.76,2011512,0
+HSAI.US,D,20240311,000000,6,6.0744,5.3,5.37,2845385,0
+HSAI.US,D,20240312,000000,5.29,5.37,4.73,5.16,2003463,0
+HSAI.US,D,20240313,000000,5.12,5.214,4.65,4.655,1115660,0
+HSAI.US,D,20240314,000000,4.71,4.82,4.35,4.39,1543509,0
+HSAI.US,D,20240315,000000,4.42,4.71,4.42,4.64,938475,0
+HSAI.US,D,20240318,000000,4.79,5.15,4.61,4.65,788074,0
+HSAI.US,D,20240319,000000,4.6,5.17,4.51,5.1,926391,0
+HSAI.US,D,20240320,000000,5.15,5.35,4.91,5.08,831881,0
+HSAI.US,D,20240321,000000,5.05,5.29,4.77,5.07,994383,0
+HSAI.US,D,20240322,000000,4.89,4.9,4.68,4.71,711870,0
+HSAI.US,D,20240325,000000,4.77,5.03,4.56,4.57,734015,0
+HSAI.US,D,20240326,000000,4.65,4.73,4.58,4.63,228012,0
+HSAI.US,D,20240327,000000,4.58,4.75,4.3445,4.68,741448,0
+HSAI.US,D,20240328,000000,4.77,5.465,4.77,5.06,2054510,0
+HSAI.US,D,20240401,000000,5.2,5.47,4.94,5.23,1011178,0
+HSAI.US,D,20240402,000000,5.13,5.18,4.97,5.03,387071,0
+HSAI.US,D,20240403,000000,4.99,5.36,4.99,5.18,565197,0
+HSAI.US,D,20240404,000000,5.22,5.34,5.01,5.04,477261,0
+HSAI.US,D,20240405,000000,5,5.105,4.93,4.99,292201,0
+HSAI.US,D,20240408,000000,4.95,5.22,4.95,4.965,415381,0
+HSAI.US,D,20240409,000000,4.98,5.35,4.98,5.345,835410,0
+HSAI.US,D,20240410,000000,5.2,5.2571,5,5.06,557605,0
+HSAI.US,D,20240411,000000,5.17,5.2,4.97,5.17,290050,0
+HSAI.US,D,20240412,000000,5.01,5.05,4.51,4.52,875584,0
+HSAI.US,D,20240415,000000,4.64,4.72,4.4,4.465,418782,0
+HSAI.US,D,20240416,000000,4.45,4.45,4.11,4.11,653202,0
+HSAI.US,D,20240417,000000,4.21,4.35,4.1801,4.305,625866,0
+HSAI.US,D,20240418,000000,4.38,4.41,4.24,4.28,281626,0
+HSAI.US,D,20240419,000000,4.25,4.37,3.95,3.97,318463,0
+HSAI.US,D,20240422,000000,3.97,4.14,3.84,4.04,387047,0
+HSAI.US,D,20240423,000000,4.02,4.3484,4,4.24,297727,0
+HSAI.US,D,20240424,000000,4.3,4.4,4.18,4.28,264599,0
+HSAI.US,D,20240425,000000,4.18,4.21,4.08,4.17,234706,0
+HSAI.US,D,20240426,000000,4.26,4.4664,4.09,4.395,543155,0
+HSAI.US,D,20240429,000000,4.55,4.75,4.55,4.745,675585,0
+HSAI.US,D,20240430,000000,4.66,4.72,4.56,4.66,447598,0
+HSAI.US,D,20240501,000000,4.65,4.82,4.56,4.68,527942,0
+HSAI.US,D,20240502,000000,4.92,5.09,4.74,5.09,750422,0
+HSAI.US,D,20240503,000000,5.02,5.25,5.01,5.195,617684,0
+HSAI.US,D,20240506,000000,5.19,5.38,5.01,5.07,475647,0
+HSAI.US,D,20240507,000000,5.01,5.16,4.83,5.03,403431,0
+HSAI.US,D,20240508,000000,5.03,5.38,4.85,5.37,695795,0
+HSAI.US,D,20240509,000000,5.4,5.4394,5.08,5.15,425143,0
+HSAI.US,D,20240510,000000,5.25,5.31,4.83,4.96,692999,0
+HSAI.US,D,20240513,000000,5.02,5.5614,5.02,5.39,809479,0
+HSAI.US,D,20240514,000000,5.19,5.37,4.91,5.32,790685,0
+HSAI.US,D,20240515,000000,5.38,5.43,5.1,5.33,426847,0
+HSAI.US,D,20240516,000000,5.38,5.38,5.08,5.145,452990,0
+HSAI.US,D,20240517,000000,5.19,5.4,5.02,5.15,1167232,0
+HSAI.US,D,20240520,000000,5.47,5.565,5.17,5.26,1553303,0
+HSAI.US,D,20240521,000000,4.54,4.95,4.45,4.53,2142938,0
+HSAI.US,D,20240522,000000,4.67,4.85,4.57,4.73,613747,0
+HSAI.US,D,20240523,000000,4.76,4.76,4.49,4.525,577811,0
+HSAI.US,D,20240524,000000,4.52,4.7,4.52,4.64,164564,0
+HSAI.US,D,20240528,000000,4.7,4.78,4.68,4.75,305544,0
+HSAI.US,D,20240529,000000,4.66,4.85,4.645,4.81,338564,0
+HSAI.US,D,20240530,000000,4.76,5,4.745,4.9,667361,0
+HSAI.US,D,20240531,000000,4.89,5.06,4.845,4.86,346517,0
+HSAI.US,D,20240603,000000,4.92,4.9753,4.795,4.84,294175,0
+HSAI.US,D,20240604,000000,4.82,4.9,4.8,4.85,413145,0
+HSAI.US,D,20240605,000000,4.92,4.95,4.845,4.91,329153,0
+HSAI.US,D,20240606,000000,4.88,4.9,4.52,4.72,960060,0
+HSAI.US,D,20240607,000000,4.68,4.74,4.65,4.72,595149,0
+HSAI.US,D,20240610,000000,4.72,5.04,4.68,4.96,515794,0
+HSAI.US,D,20240611,000000,4.95,5.07,4.85,4.89,212858,0
+HSAI.US,D,20240612,000000,4.89,4.93,4.77,4.82,451125,0
+HSAI.US,D,20240613,000000,4.88,4.89,4.78,4.83,253162,0
+HSAI.US,D,20240614,000000,4.83,4.875,4.805,4.81,195937,0
+HSAI.US,D,20240617,000000,4.81,4.83,4.62,4.71,403131,0
+HSAI.US,D,20240618,000000,4.71,4.735,4.64,4.7,188832,0
+HSAI.US,D,20240620,000000,4.66,4.7,4.23,4.34,660081,0
+HSAI.US,D,20240621,000000,4.33,4.41,4.17,4.22,473411,0
+HSAI.US,D,20240624,000000,4.2,4.38,4.2,4.3,413303,0
+HSAI.US,D,20240625,000000,4.3,4.31,4.14,4.19,341656,0
+HSAI.US,D,20240626,000000,4.23,4.36,4.22,4.35,199581,0
+HSAI.US,D,20240627,000000,4.32,4.34,4.21,4.24,185545,0
+HSAI.US,D,20240628,000000,4.27,4.32,4.15,4.19,305235,0
+HSAI.US,D,20240701,000000,4.21,4.36,4.21,4.34,227783,0
+HSAI.US,D,20240702,000000,4.31,4.36,4.2601,4.35,169206,0
+HSAI.US,D,20240703,000000,4.4,4.63,4.38,4.55,259535,0
+HSAI.US,D,20240705,000000,4.45,4.475,4.26,4.35,391101,0
+HSAI.US,D,20240708,000000,4.36,4.55,4.36,4.46,330191,0
+HSAI.US,D,20240709,000000,4.5,4.72,4.475,4.58,252298,0
+HSAI.US,D,20240710,000000,4.7,4.95,4.62,4.67,639050,0
+HSAI.US,D,20240711,000000,4.75,4.88,4.68,4.72,337553,0
+HSAI.US,D,20240712,000000,4.87,4.91,4.76,4.83,315159,0
+HSAI.US,D,20240715,000000,4.85,4.85,4.61,4.63,308314,0
+HSAI.US,D,20240716,000000,4.59,4.67,4.59,4.665,329179,0
+HSAI.US,D,20240717,000000,4.78,4.78,4.5,4.59,309786,0
+HSAI.US,D,20240718,000000,4.44,4.6799,4.43,4.5,1914004,0
+HSAI.US,D,20240719,000000,4.44,4.62,4.44,4.56,200744,0
+HSAI.US,D,20240722,000000,4.56,4.85,4.56,4.65,253008,0
+HSAI.US,D,20240723,000000,4.58,4.685,4.53,4.66,235203,0
+HSAI.US,D,20240724,000000,4.63,4.65,4.4,4.41,365186,0
+HSAI.US,D,20240725,000000,4.42,4.47,4.23,4.3,485215,0
+HSAI.US,D,20240726,000000,4.42,4.59,4.27,4.58,314967,0
+HSAI.US,D,20240729,000000,4.53,4.62,4.47,4.61,525538,0
+HSAI.US,D,20240730,000000,4.65,4.7,4.23,4.34,636751,0
+HSAI.US,D,20240731,000000,4.42,4.55,4.325,4.44,341841,0
+HSAI.US,D,20240801,000000,4.41,4.455,4.265,4.31,260677,0
+HSAI.US,D,20240802,000000,4.22,4.24,3.98,3.995,551642,0
+HSAI.US,D,20240805,000000,3.8,3.89,3.65,3.82,987582,0
+HSAI.US,D,20240806,000000,3.86,3.95,3.755,3.86,211088,0
+HSAI.US,D,20240807,000000,3.92,3.97,3.6,3.6,306891,0
+HSAI.US,D,20240808,000000,3.63,3.76,3.62,3.66,317480,0
+HSAI.US,D,20240809,000000,3.7,3.75,3.52,3.55,428529,0
+HSAI.US,D,20240812,000000,3.57,3.66,3.52,3.56,492081,0
+HSAI.US,D,20240813,000000,4.33,4.59,4.03,4.14,2261027,0
+HSAI.US,D,20240814,000000,4.19,4.19,3.815,3.83,780193,0
+HSAI.US,D,20240815,000000,3.88,4.44,3.88,4.4,979275,0
+HSAI.US,D,20240816,000000,4.35,4.54,4.235,4.37,729074,0
+HSAI.US,D,20240819,000000,4.46,4.61,4.39,4.53,952849,0
+HSAI.US,D,20240820,000000,4.26,4.41,4.1,4.17,1073147,0
+HSAI.US,D,20240821,000000,4.17,4.345,4.01,4.33,775440,0
+HSAI.US,D,20240822,000000,4.28,4.33,4.17,4.22,245782,0
+HSAI.US,D,20240823,000000,4.2,4.33,4.11,4.265,415045,0
+HSAI.US,D,20240826,000000,4.3,4.3,4.095,4.195,341377,0
+HSAI.US,D,20240827,000000,4.19,4.21,4.05,4.07,235368,0
+HSAI.US,D,20240828,000000,4.06,4.07,3.76,3.79,411413,0
+HSAI.US,D,20240829,000000,3.86,4,3.86,3.96,212387,0
+HSAI.US,D,20240830,000000,4,4.05,3.9,3.95,198684,0
+HSAI.US,D,20240903,000000,3.95,3.95,3.83,3.88,214761,0
+HSAI.US,D,20240904,000000,3.86,3.9296,3.68,3.705,318806,0
+HSAI.US,D,20240905,000000,3.71,3.81,3.7097,3.76,137517,0
+HSAI.US,D,20240906,000000,3.85,3.85,3.69,3.69,207348,0
+HSAI.US,D,20240909,000000,3.7,3.8,3.67,3.74,253113,0
+HSAI.US,D,20240910,000000,3.75,3.75,3.56,3.69,260843,0
+HSAI.US,D,20240911,000000,3.71,3.89,3.7,3.88,165809,0
+HSAI.US,D,20240912,000000,3.88,3.9,3.73,3.82,132097,0
+HSAI.US,D,20240913,000000,3.85,3.99,3.81,3.99,220207,0
+HSAI.US,D,20240916,000000,4,4.035,3.86,3.89,213227,0
+HSAI.US,D,20240917,000000,3.96,4.15,3.94,4,336750,0
+HSAI.US,D,20240918,000000,4,4.12,3.88,3.97,321703,0
+HSAI.US,D,20240919,000000,4.1,4.2,4.0585,4.14,331297,0
+HSAI.US,D,20240920,000000,4.13,4.16,3.93,3.93,200832,0
+HSAI.US,D,20240923,000000,3.95,4.12,3.91,4.06,404033,0
+HSAI.US,D,20240924,000000,4.29,4.42,4.16,4.38,746429,0
+HSAI.US,D,20240925,000000,4.34,4.48,4.252,4.28,436530,0
+HSAI.US,D,20240926,000000,4.67,4.7,4.49,4.67,793760,0
+HSAI.US,D,20240927,000000,4.8,4.912,4.69,4.74,884464,0
+HSAI.US,D,20240930,000000,4.96,5.14,4.6789,4.69,1343343,0
+HSAI.US,D,20241001,000000,4.53,4.7701,4.43,4.74,883988,0
+HSAI.US,D,20241002,000000,5.04,5.19,4.7499,5.12,1542932,0
+HSAI.US,D,20241003,000000,4.98,5.31,4.85,5.22,1021783,0
+HSAI.US,D,20241004,000000,5.3,5.71,5.26,5.37,1326461,0
+HSAI.US,D,20241007,000000,5.6,5.65,5.13,5.48,2177726,0
+HSAI.US,D,20241008,000000,4.9,5.295,4.89,5.14,1133148,0
+HSAI.US,D,20241009,000000,4.85,5.19,4.78,5.1,623904,0
+HSAI.US,D,20241010,000000,5.1,5.375,4.9123,5.36,627815,0
+HSAI.US,D,20241011,000000,5.06,5.175,4.885,5.025,566007,0
+HSAI.US,D,20241014,000000,4.93,5.03,4.72,4.77,607779,0
+HSAI.US,D,20241015,000000,4.6,4.67,4.35,4.39,486756,0
+HSAI.US,D,20241016,000000,4.43,4.53,4.38,4.47,365150,0
+HSAI.US,D,20241017,000000,4.43,4.435,4.285,4.39,382336,0
+HSAI.US,D,20241018,000000,4.54,4.62,4.43,4.47,414145,0
+HSAI.US,D,20241021,000000,4.44,4.59,4.44,4.57,342524,0
+HSAI.US,D,20241022,000000,4.54,4.8592,4.49,4.8,487544,0
+HSAI.US,D,20241023,000000,4.81,4.848,4.51,4.57,233186,0
+HSAI.US,D,20241024,000000,4.5,4.55,4.4,4.53,333570,0
+HSAI.US,D,20241025,000000,4.51,4.93,4.51,4.7,382661,0
+HSAI.US,D,20241028,000000,4.74,4.82,4.69,4.78,504050,0
+HSAI.US,D,20241029,000000,4.76,4.795,4.64,4.64,329089,0
+HSAI.US,D,20241030,000000,4.57,4.625,4.43,4.55,421937,0
+HSAI.US,D,20241031,000000,4.53,4.53,4.42,4.5,308402,0
+HSAI.US,D,20241101,000000,4.54,4.628,4.475,4.6,289884,0
+HSAI.US,D,20241104,000000,4.59,4.72,4.5,4.5,329885,0
+HSAI.US,D,20241105,000000,4.57,4.695,4.53,4.645,364836,0
+HSAI.US,D,20241106,000000,4.43,4.55,4.2,4.28,772100,0
+HSAI.US,D,20241107,000000,4.38,4.711,4.38,4.65,592075,0
+HSAI.US,D,20241108,000000,4.48,4.505,4.32,4.47,581134,0
+HSAI.US,D,20241111,000000,4.47,4.53,4.345,4.51,575691,0
+HSAI.US,D,20241112,000000,4.31,4.41,4.03,4.21,733991,0
+HSAI.US,D,20241113,000000,4.23,4.3599,4.09,4.31,641518,0
+HSAI.US,D,20241114,000000,4.23,4.3,4.12,4.21,253918,0
+HSAI.US,D,20241115,000000,4.17,4.19,4.02,4.08,636537,0
+HSAI.US,D,20241118,000000,4.1,4.28,4.1,4.23,221040,0
+HSAI.US,D,20241119,000000,4.21,4.35,4.19,4.31,197544,0
+HSAI.US,D,20241120,000000,4.4,4.578,4.37,4.51,428286,0
+HSAI.US,D,20241121,000000,4.42,4.6291,4.4,4.61,417958,0
+HSAI.US,D,20241122,000000,4.5,4.795,4.4,4.74,509184,0
+HSAI.US,D,20241125,000000,4.86,4.86,4.7,4.75,1664073,0
+HSAI.US,D,20241126,000000,5.47,8.55,5.11,6.86,36501614,0
+HSAI.US,D,20241127,000000,7.61,7.99,7.05,7.35,8948064,0
+HSAI.US,D,20241129,000000,7.5,8.3,7.29,8.18,3616250,0
+HSAI.US,D,20241202,000000,8.4,8.65,7.1,7.64,4888004,0
+HSAI.US,D,20241203,000000,7.46,8.28,7.46,8,3134519,0
+HSAI.US,D,20241204,000000,8.65,9.87,8.635,9.53,5758248,0
+HSAI.US,D,20241205,000000,10,10.09,8.95,9.44,4901444,0
+HSAI.US,D,20241206,000000,9.68,10.79,9.39,10.43,4104981,0
+HSAI.US,D,20241209,000000,10.9,11.49,10.36,10.76,4940221,0
+HSAI.US,D,20241210,000000,10.37,11.86,10.245,11.65,3372141,0
+HSAI.US,D,20241211,000000,11.84,11.85,10.91,11.4,2266336,0
+HSAI.US,D,20241212,000000,10.85,11.21,10.25,11.05,1780646,0
+HSAI.US,D,20241213,000000,10.64,11.3,10.62,11.23,1204420,0
+HSAI.US,D,20241216,000000,11.15,11.15,10.01,10.2,2461413,0
+HSAI.US,D,20241217,000000,10.33,14.3998,10.21,13.92,8319205,0
+HSAI.US,D,20241218,000000,12.858,12.87,10.17,11,6725252,0
+HSAI.US,D,20241219,000000,11,11.89,10.8,11.05,2558877,0
+HSAI.US,D,20241220,000000,11.05,12.37,10.84,12.28,3483194,0
+HSAI.US,D,20241223,000000,11.88,13.3938,11.88,13.13,2228997,0
+HSAI.US,D,20241224,000000,13.4,13.51,12.37,12.86,1537756,0
+HSAI.US,D,20241226,000000,13.49,14.47,13.27,14.47,4478025,0
+HSAI.US,D,20241227,000000,14.61,14.78,13.1,13.52,3726567,0
+HSAI.US,D,20241230,000000,14.04,15.49,13.99,14.7,5253303,0
+HSAI.US,D,20241231,000000,14.57,14.64,13.235,13.82,3746763,0
+HSAI.US,D,20250102,000000,13.61,16.35,13.2,16.13,4743343,0
+HSAI.US,D,20250103,000000,15.2,16.15,15.08,15.57,2830999,0
+HSAI.US,D,20250106,000000,15.57,15.7,13.73,14.76,2934405,0
+HSAI.US,D,20250107,000000,14.47,15.6,14.23,14.76,1760150,0
+HSAI.US,D,20250108,000000,14.2,14.6,13.1,13.53,3388510,0
+HSAI.US,D,20250110,000000,13.6792,15.3,13.53,15.22,3519104,0
+HSAI.US,D,20250113,000000,14.04,14.16,13.5,13.64,2401636,0
+HSAI.US,D,20250114,000000,14.7,15.74,14.4601,15,2837151,0
+HSAI.US,D,20250115,000000,15.25,15.5,14.14,15.12,1631659,0
+HSAI.US,D,20250116,000000,15.5,15.6986,14.71,14.89,967742,0
+HSAI.US,D,20250117,000000,15.28,15.91,14.86,15.59,1770999,0
+HSAI.US,D,20250121,000000,16.1,16.43,15.55,15.91,2937772,0
+HSAI.US,D,20250122,000000,15.73,16.03,14.63,15.66,1708772,0
+HSAI.US,D,20250123,000000,15.46,15.63,14.82,14.9,778829,0
+HSAI.US,D,20250124,000000,15.74,16.15,15.3711,15.5,2810390,0
+HSAI.US,D,20250127,000000,15.06,15.49,13.95,13.98,2337201,0
+HSAI.US,D,20250128,000000,14.43,15.17,13.68,15.05,1236812,0
+HSAI.US,D,20250129,000000,15.05,15.35,14.85,15.27,1088266,0
+HSAI.US,D,20250130,000000,15.28,16.7895,15.28,16,2568493,0
+HSAI.US,D,20250131,000000,16,16.15,15.3,15.44,1218587,0
+HSAI.US,D,20250203,000000,15.5,16.75,15.301,15.4,2718186,0
+HSAI.US,D,20250204,000000,15.56,16.13,15.51,15.69,1999123,0
+HSAI.US,D,20250205,000000,15.46,15.505,13.8,13.89,3087874,0
+HSAI.US,D,20250206,000000,15.315,17.55,15.3,16.81,7424970,0
+HSAI.US,D,20250207,000000,16.68,17,16.12,16.8,3497222,0
+HSAI.US,D,20250210,000000,18.29,19.99,16.84,17.09,11142583,0
+HSAI.US,D,20250211,000000,16.93,19.45,16.81,18,7463094,0
+HSAI.US,D,20250212,000000,18.8,19.51,18.08,18.22,4602542,0
+HSAI.US,D,20250213,000000,18,18.045,17.17,18,2901252,0
+HSAI.US,D,20250214,000000,19.38,19.795,17.58,17.64,3670884,0
+HSAI.US,D,20250218,000000,18.202,18.6,16.9,17.85,5408278,0
+HSAI.US,D,20250219,000000,18.58,18.8,17.612,17.68,2334843,0
+HSAI.US,D,20250220,000000,18,18.64,17.28,18.51,3131339,0
+HSAI.US,D,20250221,000000,18.8,20.18,18.55,19.63,6895222,0
+HSAI.US,D,20250224,000000,18.42,19.22,17.02,17.71,5553973,0
+HSAI.US,D,20250225,000000,17.92,18.42,16.31,17.36,3470851,0
+HSAI.US,D,20250226,000000,17.55,19.08,17.55,18.95,3623016,0
+HSAI.US,D,20250227,000000,18.55,18.9496,17.94,17.97,2490652,0
+HSAI.US,D,20250228,000000,16.28,18.1,15.52,17.91,3585992,0
+HSAI.US,D,20250303,000000,18.1,18.14,15.65,15.92,3283169,0
+HSAI.US,D,20250304,000000,16.01,16.2,15.29,15.74,3058818,0
+HSAI.US,D,20250305,000000,16.39,17.46,16.26,17.37,2598161,0
+HSAI.US,D,20250306,000000,17.5,17.6,16.38,16.4,2310238,0
+HSAI.US,D,20250307,000000,16.6,17.79,16.33,17.43,2976626,0
+HSAI.US,D,20250310,000000,17.15,17.195,15.8606,16.01,3519155,0
+HSAI.US,D,20250311,000000,18.5,24.18,18.32,24.08,26817469,0
+HSAI.US,D,20250312,000000,23,23.6268,21.22,22.55,7578165,0
+HSAI.US,D,20250313,000000,22.22,22.3,20.37,20.56,6729461,0
+HSAI.US,D,20250314,000000,21.56,21.6916,19.2,19.8,7288803,0
+HSAI.US,D,20250317,000000,20.77,22.79,19.96,22.3,8870590,0
+HSAI.US,D,20250318,000000,22.78,23,19.6501,20.56,13601174,0
+HSAI.US,D,20250319,000000,20.16,21.44,19.52,20.75,4518732,0
+HSAI.US,D,20250320,000000,20.26,20.835,19.23,19.25,5437195,0
+HSAI.US,D,20250321,000000,18.88,18.98,17.9,18.4,6153702,0
+HSAI.US,D,20250324,000000,18.6,19.06,18.51,18.85,2791429,0
+HSAI.US,D,20250325,000000,18.5,18.84,18.04,18.385,2178456,0
+HSAI.US,D,20250326,000000,18.43,19.45,18.03,18.05,2875097,0
+HSAI.US,D,20250327,000000,18.08,18.478,17.22,17.26,2640006,0
+HSAI.US,D,20250328,000000,16.88,17,14.855,15.2,6372230,0
+HSAI.US,D,20250331,000000,14.81,14.95,14.064,14.8,3423469,0
+HSAI.US,D,20250401,000000,15.6,18.68,15.3445,17.43,12848027,0
+HSAI.US,D,20250402,000000,17.01,18.45,16.82,17.23,4933903,0
+HSAI.US,D,20250403,000000,16.4,17.13,16.34,16.83,4044419,0
+HSAI.US,D,20250404,000000,15.46,15.7882,14.53,15.27,4396636,0
+HSAI.US,D,20250407,000000,14.11,15.768,13.69,14.26,4640323,0
+HSAI.US,D,20250408,000000,15.18,15.28,12.82,13.21,3656691,0
+HSAI.US,D,20250409,000000,13.04,14.19,11.91,13.52,7177702,0
+HSAI.US,D,20250410,000000,13.4,13.72,12.415,12.59,4126659,0
+HSAI.US,D,20250411,000000,12.765,12.77,10.5,12.21,8891665,0
+HSAI.US,D,20250414,000000,12.75,13.96,12.4,12.94,7172273,0
+HSAI.US,D,20250415,000000,13.03,13.045,11.655,11.75,5399655,0
+HSAI.US,D,20250416,000000,11.27,11.27,10.41,11.015,8808117,0
+HSAI.US,D,20250417,000000,11.13,11.3,10.62,10.95,2610402,0
+HSAI.US,D,20250421,000000,10.85,12.27,10.845,11.61,6209843,0
+HSAI.US,D,20250422,000000,12.15,13.72,12.05,13.09,7030992,0
+HSAI.US,D,20250423,000000,13.93,16.33,13.9,14.39,9937564,0
+HSAI.US,D,20250424,000000,14.83,15.76,14.51,15.03,4964980,0
+HSAI.US,D,20250425,000000,14.89,15.53,14.8,15.3,2170286,0
+HSAI.US,D,20250428,000000,15.39,16.1,14.975,15.36,3885754,0
+HSAI.US,D,20250429,000000,15.58,18.39,15.58,18.2,9698677,0
+HSAI.US,D,20250430,000000,17.66,19.4,17.28,18.81,10655761,0
+HSAI.US,D,20250501,000000,18.81,18.93,17.18,17.35,4306563,0
+HSAI.US,D,20250502,000000,18.5,18.59,17.31,18.29,7945554,0
+HSAI.US,D,20250505,000000,18.11,18.2,17.16,17.95,3261595,0
+HSAI.US,D,20250506,000000,17.3,17.8,16.93,17.28,7318307,0
+HSAI.US,D,20250507,000000,17.18,17.1954,15.96,16.19,6176785,0
+HSAI.US,D,20250508,000000,16.5,16.54,15.88,15.94,2741027,0
+HSAI.US,D,20250509,000000,16.15,16.72,15.8505,16.36,2648757,0
+HSAI.US,D,20250512,000000,17.76,18.43,17.0281,17.735,6057481,0
+HSAI.US,D,20250513,000000,17.7,18.99,17.52,18.34,8110255,0
+HSAI.US,D,20250514,000000,18.755,19.2,17.45,17.83,2980909,0
+HSAI.US,D,20250515,000000,17.18,17.75,17.18,17.36,2016983,0
+HSAI.US,D,20250516,000000,18.45,19.48,17.38,17.68,6814566,0
+HSAI.US,D,20250519,000000,17.48,19.53,17.43,19.46,5052109,0
+HSAI.US,D,20250520,000000,19.46,20.04,18.88,19.57,4322303,0
+HSAI.US,D,20250521,000000,19.63,22.04,19.5,21.03,7107935,0
+HSAI.US,D,20250522,000000,21.56,22.77,20.88,21.63,6253156,0
+HSAI.US,D,20250523,000000,21.055,22.49,21,21.45,4892019,0
+HSAI.US,D,20250527,000000,21.64,22.19,19.15,21.26,9872080,0
+HSAI.US,D,20250528,000000,20.995,21.27,19.82,20.815,3598838,0
+HSAI.US,D,20250529,000000,21.46,22.16,19.99,20.16,3783826,0
+HSAI.US,D,20250530,000000,19.57,19.91,18.35,18.86,5096271,0
+HSAI.US,D,20250602,000000,18.685,19.58,18.5,18.65,1921638,0
+HSAI.US,D,20250603,000000,18.98,20.27,18.98,19.71,2903990,0
+HSAI.US,D,20250604,000000,20.05,20.24,19.445,20.15,2048126,0
+HSAI.US,D,20250605,000000,20.4,21.09,19.4,19.58,2956436,0
+HSAI.US,D,20250606,000000,19.87,20.1,19.33,20,1238015,0
+HSAI.US,D,20250609,000000,20.345,20.74,19.71,20.27,1839271,0
+HSAI.US,D,20250610,000000,19.98,20.03,18.78,19.37,4116947,0
+HSAI.US,D,20250611,000000,19.62,20.66,18.88,20.62,3761444,0
+HSAI.US,D,20250612,000000,20.62,21.78,20.4,20.74,3145931,0
+HSAI.US,D,20250613,000000,20,20.56,19.65,20.07,1734771,0
+HSAI.US,D,20250616,000000,20.55,20.75,18.96,19.13,2435222,0
+HSAI.US,D,20250617,000000,18.9,19.0663,17.695,17.84,2760393,0
+HSAI.US,D,20250618,000000,17.83,18.255,17.7,18.24,1538224,0
+HSAI.US,D,20250620,000000,18.2,18.5,17.74,18.11,4258393,0
+HSAI.US,D,20250623,000000,17.94,18.5399,17.55,18.22,1373191,0
+HSAI.US,D,20250624,000000,18.88,21,18.62,20.78,4252459,0
+HSAI.US,D,20250625,000000,20.7,20.705,18.9265,19.37,3006433,0
+HSAI.US,D,20250626,000000,19.53,23.28,18.91,23.1,7988480,0
+HSAI.US,D,20250627,000000,21.8,22,19.65,22,6583014,0
+HSAI.US,D,20250630,000000,22,22.4417,21.05,21.95,3341193,0
+HSAI.US,D,20250701,000000,21.63,21.63,20.46,20.67,2078033,0
+HSAI.US,D,20250702,000000,21.2,21.45,20.41,20.73,1918255,0
+HSAI.US,D,20250703,000000,20.62,22.4199,20.36,21.93,3122831,0
+HSAI.US,D,20250707,000000,21.705,22.72,21.705,22.47,4370560,0
+HSAI.US,D,20250708,000000,22.615,23.38,21.91,22.81,2898897,0
+HSAI.US,D,20250709,000000,22.8,23.18,22.3,22.46,2138918,0
+HSAI.US,D,20250710,000000,22.4,22.53,21.51,22,1568835,0
+HSAI.US,D,20250711,000000,21.925,23.91,21.89,23.9,3771723,0
+HSAI.US,D,20250714,000000,23.61,24.05,21.9,23.66,4230700,0
+HSAI.US,D,20250715,000000,24.29,24.645,23.64,24.1,2876829,0
+HSAI.US,D,20250716,000000,24.1,24.175,21.5,21.86,5205006,0
+HSAI.US,D,20250717,000000,22.1,22.579,20,20.06,5857252,0
+HSAI.US,D,20250718,000000,20.4,21.8,20.25,21.75,3472143,0
+HSAI.US,D,20250721,000000,21.6,21.9574,20.82,20.86,1960990,0
+HSAI.US,D,20250722,000000,21,21.3,20.45,21.1,1504461,0
+HSAI.US,D,20250723,000000,21.5,21.8,21.01,21.45,1340095,0
+HSAI.US,D,20250724,000000,21.67,21.8753,21.17,21.3,1274055,0
+HSAI.US,D,20250725,000000,21.1,21.44,20.66,21.3,1389854,0
+HSAI.US,D,20250728,000000,22.21,23.2,21.65,21.9,4064793,0
+HSAI.US,D,20250729,000000,21.99,22.015,19.92,20.41,3802191,0
+HSAI.US,D,20250730,000000,20.41,20.455,18.96,19.13,4462414,0
+HSAI.US,D,20250731,000000,19.05,19.14,17.9,19,4823065,0
+HSAI.US,D,20250801,000000,18.3,19.07,17.9,18.73,2712272,0
+HSAI.US,D,20250804,000000,19.3,20.27,19.1,20.25,2494443,0
+HSAI.US,D,20250805,000000,20.245,20.98,19.7501,20.86,2076947,0
+HSAI.US,D,20250806,000000,20.835,21.28,20.46,21.08,1424213,0
+HSAI.US,D,20250807,000000,21.57,22.86,21.57,22.29,2922462,0
+HSAI.US,D,20250808,000000,22.28,23.17,21.73,22.63,1474239,0
+HSAI.US,D,20250811,000000,22.8,22.8,21.68,22.29,1792176,0
+HSAI.US,D,20250812,000000,22,22.83,21.9,22.79,1065677,0
+HSAI.US,D,20250813,000000,23,23.4,22.3253,23.3,2356678,0
+HSAI.US,D,20250814,000000,22.8,23.45,22.45,23.32,1346713,0
+HSAI.US,D,20250815,000000,25.08,27.77,24.18,25.59,11791095,0
+HSAI.US,D,20250818,000000,25.85,27.94,25.21,26.62,4547790,0
+HSAI.US,D,20250819,000000,26.1,27.61,25.3,25.39,2480287,0
+HSAI.US,D,20250820,000000,25.4,25.97,24.8901,25.91,1963491,0
+HSAI.US,D,20250821,000000,26.53,26.94,22.8,23.06,5650709,0
+HSAI.US,D,20250822,000000,23.95,24.02,23.065,23.26,4380224,0
+HSAI.US,D,20250825,000000,23.5,24.14,22.935,23.38,2839520,0
+HSAI.US,D,20250826,000000,24.12,26.91,24.03,26.67,7092821,0
+HSAI.US,D,20250827,000000,25.84,26.27,24.94,26,2901959,0
+HSAI.US,D,20250828,000000,25.89,27,25.71,26.83,2985611,0
+HSAI.US,D,20250829,000000,26.91,27.23,25.32,25.77,2008363,0
+HSAI.US,D,20250902,000000,25.3,25.38,24.6,25.02,1653143,0
+HSAI.US,D,20250903,000000,25.08,26.82,24.85,25.84,2060904,0
+HSAI.US,D,20250904,000000,25.62,26.7,25.4,26.41,1633781,0
+HSAI.US,D,20250905,000000,27.19,27.65,25.54,26.49,2384577,0
+HSAI.US,D,20250908,000000,28.48,30.44,28.26,28.51,6571446,0
+HSAI.US,D,20250909,000000,29.1,29.15,28.2,28.79,1933222,0
+HSAI.US,D,20250910,000000,28.9,28.9,27.49,27.74,3059466,0
+HSAI.US,D,20250911,000000,28.06,29.49,27.88,27.99,3288461,0
+HSAI.US,D,20250912,000000,28.5,29.02,28.04,28.57,2415161,0
+HSAI.US,D,20250915,000000,29.64,29.895,28.01,29.8,4381511,0
+HSAI.US,D,20250916,000000,29.56,29.82,28.65,29.8,5060558,0
+HSAI.US,D,20250917,000000,29.57,29.57,28.12,28.79,3597850,0
+HSAI.US,D,20250918,000000,29.3,29.97,28.9247,29.64,4047426,0
+HSAI.US,D,20250919,000000,29.21,29.3634,28.22,29.05,3704606,0
+HSAI.US,D,20250922,000000,29.49,30.85,29.2,29.71,3740378,0
+HSAI.US,D,20250923,000000,29.33,30.68,28.52,29.25,3621550,0
+HSAI.US,D,20250924,000000,29.74,30.1,29,29.55,3784613,0
+HSAI.US,D,20250925,000000,29.18,30.15,28.72,29.58,2040598,0
+HSAI.US,D,20250926,000000,29.04,29.2418,28.15,28.77,2821249,0
+HSAI.US,D,20250929,000000,28.885,28.97,28.1,28.25,2133836,0
+HSAI.US,D,20250930,000000,28.04,28.67,27.76,28.1,2326769,0
+HSAI.US,D,20251001,000000,28.07,28.295,26.85,27.59,3107634,0
+HSAI.US,D,20251002,000000,27.89,28.09,27.34,27.62,1998562,0
+HSAI.US,D,20251003,000000,27.64,27.685,26.89,27.35,1767091,0
+HSAI.US,D,20251006,000000,28.23,28.6999,27.06,27.07,2562712,0
+HSAI.US,D,20251007,000000,27.05,27.455,26.58,26.88,1837359,0
+HSAI.US,D,20251008,000000,26.8,27,26.26,26.87,1659418,0
+HSAI.US,D,20251009,000000,26.86,26.92,24.45,24.8,5609459,0
+HSAI.US,D,20251010,000000,24.33,24.88,22.03,22.05,5748114,0
+HSAI.US,D,20251013,000000,23.2,23.6,23.03,23.53,4324577,0
+HSAI.US,D,20251014,000000,22.945,23.715,22.49,23.65,2373744,0
+HSAI.US,D,20251015,000000,24.44,24.44,22.56,23.04,2515151,0
+HSAI.US,D,20251016,000000,23.1,23.1,22.22,22.74,3297211,0
+HSAI.US,D,20251017,000000,21.92,22.6,21.8079,22.45,2502285,0
+HSAI.US,D,20251020,000000,22.63,23.265,22.5,22.99,1819230,0
+HSAI.US,D,20251021,000000,22.74,23.25,22.19,23.1,1158828,0
+HSAI.US,D,20251022,000000,22.62,22.9,21.664,21.78,2154186,0
+HSAI.US,D,20251023,000000,22,22.95,21.6371,22.64,1675654,0
+HSAI.US,D,20251024,000000,23.06,23.26,22.66,22.8,1356083,0
+HSAI.US,D,20251027,000000,23.87,24.46,23.59,23.86,2836912,0
+HSAI.US,D,20251028,000000,23.95,24.67,23.4,24.11,2192446,0
+HSAI.US,D,20251029,000000,24.14,24.62,23.61,24.01,1953979,0
+HSAI.US,D,20251030,000000,23.335,23.8,22.912,23.19,1982104,0
+HSAI.US,D,20251031,000000,23.19,23.97,23.17,23.73,1532009,0
+HSAI.US,D,20251103,000000,23.14,23.88,23.1167,23.49,2677713,0
+HSAI.US,D,20251104,000000,22.8,23.15,22.04,22.42,2033864,0
+HSAI.US,D,20251105,000000,22.51,23.15,22.2,22.75,2178242,0
+HSAI.US,D,20251106,000000,23.09,24.15,21.85,22.11,2630390,0
+HSAI.US,D,20251107,000000,21.62,21.62,20.66,21.08,3181066,0
+HSAI.US,D,20251110,000000,22.475,23.39,22.39,23.06,3850770,0
+HSAI.US,D,20251111,000000,24.25,24.25,20.25,20.78,7883915,0
+HSAI.US,D,20251112,000000,21.32,21.56,20.31,21.54,3793900,0
+HSAI.US,D,20251113,000000,21.2,21.29,19.66,19.78,4084055,0
+HSAI.US,D,20251114,000000,19.05,19.97,19.01,19.59,2636172,0
+HSAI.US,D,20251117,000000,19.1,19.3899,18.13,18.32,3070274,0
+HSAI.US,D,20251118,000000,17.97,18.12,17.36,17.8,3358222,0
+HSAI.US,D,20251119,000000,17.69,17.79,16.03,16.29,4228272,0
+HSAI.US,D,20251120,000000,16.56,16.8,14.9455,15.03,7455389,0
+HSAI.US,D,20251121,000000,15,15.55,14.69,15.43,3612674,0
+HSAI.US,D,20251124,000000,16.9,18.4,16.87,18.22,4469583,0
+HSAI.US,D,20251125,000000,19.14,20.358,18.9104,20.22,5724658,0
+HSAI.US,D,20251126,000000,19.71,19.92,18.42,18.73,3222768,0
+HSAI.US,D,20251128,000000,19.1,19.41,18.92,19.23,1340934,0
+HSAI.US,D,20251201,000000,18.92,19.53,18.775,19.07,1540143,0
+HSAI.US,D,20251202,000000,18.96,19.305,18.753,18.91,1127299,0
+HSAI.US,D,20251203,000000,18.9,19.3899,18.7859,19.21,913238,0
+HSAI.US,D,20251204,000000,20,20.3064,19.582,19.99,1880265,0
+HSAI.US,D,20251205,000000,20.43,20.91,20.0548,20.1,1600554,0
+HSAI.US,D,20251208,000000,20,20.4199,19.53,20.08,1559582,0
+HSAI.US,D,20251209,000000,19.53,20.135,19.4401,20.03,913481,0
+HSAI.US,D,20251210,000000,20.07,20.67,20.07,20.54,1107911,0
+HSAI.US,D,20251211,000000,20,20.71,19.94,20.44,1774810,0
+HSAI.US,D,20251212,000000,20.56,21.38,20.3701,20.47,1516613,0
+HSAI.US,D,20251215,000000,20.77,21.1,20.42,20.88,2146832,0
+HSAI.US,D,20251216,000000,20.55,21.88,20.55,21.64,2088500,0
+HSAI.US,D,20251217,000000,21.98,22.2,21.2505,21.41,2152814,0
+HSAI.US,D,20251218,000000,21.64,22.36,21.46,21.99,1639582,0
+HSAI.US,D,20251219,000000,22.52,23.84,22.5,23.56,2925190,0
+HSAI.US,D,20251222,000000,23.24,23.39,22.41,22.75,2642930,0
+HSAI.US,D,20251223,000000,22.56,22.65,21.9,22.58,1391358,0
+HSAI.US,D,20251224,000000,22.84,23.08,22.285,22.36,954402,0
+HSAI.US,D,20251226,000000,22.3,22.65,22.07,22.52,772747,0
+HSAI.US,D,20251229,000000,22.02,22.55,21.9,22.48,1037172,0
+HSAI.US,D,20251230,000000,22.57,23.4,22.57,22.91,1503643,0
+HSAI.US,D,20251231,000000,22.98,23.035,22.4,22.4,836865,0
+HSAI.US,D,20260102,000000,23.12,24.215,23.11,24.08,1653487,0
+HSAI.US,D,20260105,000000,24.34,24.49,23.79,24.25,1474314,0
+HSAI.US,D,20260106,000000,25.8,27.29,25.17,26.79,6116760,0
+HSAI.US,D,20260107,000000,26.34,27.6699,25.74,27.08,3582879,0
+HSAI.US,D,20260108,000000,26.92,28.04,26.43,27.61,3114597,0
+HSAI.US,D,20260109,000000,27.61,27.8,26.58,27.37,2133666,0
+HSAI.US,D,20260112,000000,27.29,27.85,26.9,27.19,2004545,0
+HSAI.US,D,20260113,000000,26.98,27,26.2642,26.35,2276867,0
+HSAI.US,D,20260114,000000,26.29,27.28,26.28,26.61,1913585,0
+HSAI.US,D,20260115,000000,27.19,29.05,27.19,28.61,4235770,0
+HSAI.US,D,20260116,000000,28.43,28.9,28.0331,28.55,1560373,0
+HSAI.US,D,20260120,000000,27.5,28.27,27.32,28.18,2089534,0
+HSAI.US,D,20260121,000000,28.5,29.15,28.11,28.79,1576865,0
+HSAI.US,D,20260122,000000,29,29.35,28.55,28.59,1980407,0
+HSAI.US,D,20260123,000000,28.63,28.64,27.57,27.94,1547931,0
+HSAI.US,D,20260126,000000,27.73,27.815,24.8701,25.13,3942530,0
+HSAI.US,D,20260127,000000,26.18,26.465,25.525,25.87,2274117,0
+HSAI.US,D,20260128,000000,25.94,25.97,24.87,25.1,1668207,0
+HSAI.US,D,20260129,000000,25.08,25.27,24.02,24.7,1638220,0
+HSAI.US,D,20260130,000000,24.31,24.88,23.66,23.87,1426236,0
+HSAI.US,D,20260202,000000,23.56,23.62,22.565,23.04,2623573,0
+HSAI.US,D,20260203,000000,23.75,24.2,23.34,23.97,1888193,0
+HSAI.US,D,20260204,000000,24.26,24.68,23.75,24.09,1885925,0
+HSAI.US,D,20260205,000000,23.79,24.51,23.375,23.65,1523243,0
+HSAI.US,D,20260206,000000,24.1,26.46,24.05,26,1880533,0
+HSAI.US,D,20260209,000000,25.54,26.94,25.5,25.96,3418228,0
+HSAI.US,D,20260210,000000,25.74,28.38,25.7,27.62,3864861,0
+HSAI.US,D,20260211,000000,27.81,27.9,24.94,25.99,3184729,0
+HSAI.US,D,20260212,000000,25.67,26.23,24.58,25.09,2164106,0
+HSAI.US,D,20260213,000000,25.09,25.97,24.99,25.75,808892,0
+HSAI.US,D,20260217,000000,27,28.21,26.41,26.77,2432234,0
+HSAI.US,D,20260218,000000,26.74,27.9,26.38,27.52,1272262,0
diff --git a/daily/us/nasdaq stocks/1/hscs.us.txt b/daily/us/nasdaq stocks/1/hscs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3d219952e731b015a9bdaf74766e633c8bb63b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hscs.us.txt	
@@ -0,0 +1,922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSCS.US,D,20220616,000000,318,321,231,242,29873.77,0
+HSCS.US,D,20220617,000000,220,220,201,207.77,5123.81,0
+HSCS.US,D,20220621,000000,199,225,197,198,2639.2400000000002,0
+HSCS.US,D,20220622,000000,191,196,170,178,2827.41,0
+HSCS.US,D,20220623,000000,183,185.08,171.01,181,1121.4,0
+HSCS.US,D,20220624,000000,181,208.27,172.01,202,2917.91,0
+HSCS.US,D,20220627,000000,202,209.39,190,198,1583.64,0
+HSCS.US,D,20220628,000000,194,207.89,180.47,183,747.36,0
+HSCS.US,D,20220629,000000,175,184.49,175,180,250.93,0
+HSCS.US,D,20220630,000000,180,207.99,172,187.4,1292.45,0
+HSCS.US,D,20220701,000000,178.2,182,172.01,181.99,367.58,0
+HSCS.US,D,20220705,000000,174.07,184,173,175,370.73,0
+HSCS.US,D,20220706,000000,173,182,172,173,223.45000000000002,0
+HSCS.US,D,20220707,000000,177,179,171,173,166.48,0
+HSCS.US,D,20220708,000000,177.5,183.99,172.62,175,65.51,0
+HSCS.US,D,20220711,000000,181,181,157.5,161,359.85,0
+HSCS.US,D,20220712,000000,161,170,142,144,1638.8500000000001,0
+HSCS.US,D,20220713,000000,143.88,146,128,139,1718.8,0
+HSCS.US,D,20220714,000000,137,137,128,131,357.75,0
+HSCS.US,D,20220715,000000,130,138.99,126,130,325.03000000000003,0
+HSCS.US,D,20220718,000000,134,135.99,126,129,370.49,0
+HSCS.US,D,20220719,000000,125,133.45,123,125,208.39000000000001,0
+HSCS.US,D,20220720,000000,125.41,151.86,122,137,1426.64,0
+HSCS.US,D,20220721,000000,135,135,115,122,2442.54,0
+HSCS.US,D,20220722,000000,125,132,117,121,705.14,0
+HSCS.US,D,20220725,000000,125,145,121,138,1787.41,0
+HSCS.US,D,20220726,000000,138,138,130,132.61,635.1,0
+HSCS.US,D,20220727,000000,137,141.99,133,140,432.75,0
+HSCS.US,D,20220728,000000,136,148,121.09,148,791.4200000000001,0
+HSCS.US,D,20220729,000000,137,171,137,150,1284.56,0
+HSCS.US,D,20220801,000000,148,171,141,157.56,1894.51,0
+HSCS.US,D,20220802,000000,167,179,151.84,173,2023.31,0
+HSCS.US,D,20220803,000000,179,600,166.07,328,283595.89,0
+HSCS.US,D,20220804,000000,260,349,233,271,39709.23,0
+HSCS.US,D,20220805,000000,256,275,204,212,9739.24,0
+HSCS.US,D,20220808,000000,223,425,209,330,230019.87,0
+HSCS.US,D,20220809,000000,296,327,241,280,15805.73,0
+HSCS.US,D,20220810,000000,279,375.99,259,314,42351.9,0
+HSCS.US,D,20220811,000000,327,410,300.5,316,41445.08,0
+HSCS.US,D,20220812,000000,313,336.99,282,298,4971.64,0
+HSCS.US,D,20220815,000000,291,327,241,264,6021.4800000000005,0
+HSCS.US,D,20220816,000000,262,289.95,245,255,2637.64,0
+HSCS.US,D,20220817,000000,244,258.67,228,233,1355.8700000000001,0
+HSCS.US,D,20220818,000000,232,240,220,224,1603.3700000000001,0
+HSCS.US,D,20220819,000000,225,287,199,200,26196.7,0
+HSCS.US,D,20220822,000000,185,197,175,185,2645.37,0
+HSCS.US,D,20220823,000000,181,192.99,181,189,1963.16,0
+HSCS.US,D,20220824,000000,190,220,186,195,2746.17,0
+HSCS.US,D,20220825,000000,200,218,160,176,3816.77,0
+HSCS.US,D,20220826,000000,190,190,150,153,1961.89,0
+HSCS.US,D,20220829,000000,153,154.1,140.01,150,1001.1,0
+HSCS.US,D,20220830,000000,161,161,142,146,522.44,0
+HSCS.US,D,20220831,000000,144,158,143,146,2046.4,0
+HSCS.US,D,20220901,000000,151,151,140,149,629.64,0
+HSCS.US,D,20220902,000000,145,152,135,137,550.49,0
+HSCS.US,D,20220906,000000,144,147,135,143,738.95,0
+HSCS.US,D,20220907,000000,151,151,140,142,369.40000000000003,0
+HSCS.US,D,20220908,000000,139,145,136,140,387.39,0
+HSCS.US,D,20220909,000000,142,146,140,140,330.78000000000003,0
+HSCS.US,D,20220912,000000,144,152,144,147,856.45,0
+HSCS.US,D,20220913,000000,140,157,140,154,1609.55,0
+HSCS.US,D,20220914,000000,164,164.89,152,161,609.36,0
+HSCS.US,D,20220915,000000,156.01,162,155,160,500.48,0
+HSCS.US,D,20220916,000000,156.02,157,136,136,1016.5600000000001,0
+HSCS.US,D,20220919,000000,142,149,126,126,2978.69,0
+HSCS.US,D,20220920,000000,138,139,117,123,2183.89,0
+HSCS.US,D,20220921,000000,118,125.4,118,120,368.36,0
+HSCS.US,D,20220922,000000,120,120.01,115,115,310.78000000000003,0
+HSCS.US,D,20220923,000000,117,119,114,119,179.81,0
+HSCS.US,D,20220926,000000,119,126,119,126,292.54,0
+HSCS.US,D,20220927,000000,125.9,126,115.31,118,333.92,0
+HSCS.US,D,20220928,000000,115.31,124,115.31,120,342.55,0
+HSCS.US,D,20220929,000000,117,122,117,119,406.81,0
+HSCS.US,D,20220930,000000,115,125,115,118,117.08,0
+HSCS.US,D,20221003,000000,121,125.99,121,122,288.11,0
+HSCS.US,D,20221004,000000,122,143.44,121.01,140,597.37,0
+HSCS.US,D,20221005,000000,143.23,197,139.05,150,2067.17,0
+HSCS.US,D,20221006,000000,166,166,141.01,146,373.35,0
+HSCS.US,D,20221007,000000,140,145,133,134.1,261.94,0
+HSCS.US,D,20221010,000000,131,136,126,132,238.27,0
+HSCS.US,D,20221011,000000,129.38,137,129,135,139.93,0
+HSCS.US,D,20221012,000000,135,143.03,132,134,92.2,0
+HSCS.US,D,20221013,000000,128,137.99,127,129,146.43,0
+HSCS.US,D,20221014,000000,133,160,133,148,2006.55,0
+HSCS.US,D,20221017,000000,150.6,165,145,162,659.54,0
+HSCS.US,D,20221018,000000,159,162,152,161,201.3,0
+HSCS.US,D,20221019,000000,149,164,148,158,2077.51,0
+HSCS.US,D,20221020,000000,158,176,158,174,700.01,0
+HSCS.US,D,20221021,000000,174,199.63,174,193,976.19,0
+HSCS.US,D,20221024,000000,199,260.5,196,217.5,10801.37,0
+HSCS.US,D,20221025,000000,224,260,202.58,248,3247.59,0
+HSCS.US,D,20221026,000000,250,267,234,256,1584.1200000000001,0
+HSCS.US,D,20221027,000000,264,281,250,263,1593.13,0
+HSCS.US,D,20221028,000000,272,272,222,243,669.28,0
+HSCS.US,D,20221031,000000,238,250.58,228.99,244.5,397.73,0
+HSCS.US,D,20221101,000000,245,274.73,244.93,267,1849.89,0
+HSCS.US,D,20221102,000000,283,283,250,256,1038.02,0
+HSCS.US,D,20221103,000000,249,255,235,240,538.8,0
+HSCS.US,D,20221104,000000,241.5,251,223,239,282.22,0
+HSCS.US,D,20221107,000000,237,243,223.63,232,253.68,0
+HSCS.US,D,20221108,000000,222,235.5,209,216,367.27,0
+HSCS.US,D,20221109,000000,224,248,214,214,490.14,0
+HSCS.US,D,20221110,000000,218,224,211.23,216,187.95000000000002,0
+HSCS.US,D,20221111,000000,210.5,221,210,218,239.92000000000002,0
+HSCS.US,D,20221114,000000,222,222,186.04,192,379.66,0
+HSCS.US,D,20221115,000000,188,199,154,165,1198.04,0
+HSCS.US,D,20221116,000000,176,176,165,175,270.96,0
+HSCS.US,D,20221117,000000,180,180,155,155,436.52,0
+HSCS.US,D,20221118,000000,156,164.63,150,157,176.27,0
+HSCS.US,D,20221121,000000,150,156,150,154,116.46000000000001,0
+HSCS.US,D,20221122,000000,149.3,150,145,145,189.25,0
+HSCS.US,D,20221123,000000,146,149.99,143.9,146,103.83,0
+HSCS.US,D,20221125,000000,143.5,145.55,132,140.07,216.89000000000001,0
+HSCS.US,D,20221128,000000,135,138,131,132,177.3,0
+HSCS.US,D,20221129,000000,132.24,132.24,119,120,481.36,0
+HSCS.US,D,20221130,000000,125,125,117,122,175.75,0
+HSCS.US,D,20221201,000000,124.88,141,122.7,128,509.46000000000004,0
+HSCS.US,D,20221202,000000,129.15,130,124,128,109.44,0
+HSCS.US,D,20221205,000000,129.93,145,127,134,795.5600000000001,0
+HSCS.US,D,20221206,000000,133,159,131,155,1453.54,0
+HSCS.US,D,20221207,000000,134,149.87,128.82,140,330.59000000000003,0
+HSCS.US,D,20221208,000000,135,142,124,126,444.92,0
+HSCS.US,D,20221209,000000,122,131,120,129,252.22,0
+HSCS.US,D,20221212,000000,126,129.94,121,127,240.07,0
+HSCS.US,D,20221213,000000,124.08,128.44,117,123,553.25,0
+HSCS.US,D,20221214,000000,122,124,106,112.5,660.96,0
+HSCS.US,D,20221215,000000,109,109,97.93,100,523.44,0
+HSCS.US,D,20221216,000000,99,100.99,92.9864,98.52,273.18,0
+HSCS.US,D,20221219,000000,102,102,80.01,90,248.03,0
+HSCS.US,D,20221220,000000,94.5,101,78,80,321.55,0
+HSCS.US,D,20221221,000000,80.01,94.78,80.01,89,538.08,0
+HSCS.US,D,20221222,000000,83,95,82.13,89,62.15,0
+HSCS.US,D,20221223,000000,89,102,88.99,88.99,189.46,0
+HSCS.US,D,20221227,000000,93,93,80,86.94,331.04,0
+HSCS.US,D,20221228,000000,85,103,81,81,478.84000000000003,0
+HSCS.US,D,20221229,000000,81,85.99,80,80.0258,306.04,0
+HSCS.US,D,20221230,000000,84.03,93.6842,79,83.9899,341.83,0
+HSCS.US,D,20230103,000000,87.99,88,82,83.3976,197.64000000000001,0
+HSCS.US,D,20230104,000000,87.65,87.65,80,81.03,324.15000000000003,0
+HSCS.US,D,20230105,000000,87,87,74.07,78,167.45000000000002,0
+HSCS.US,D,20230106,000000,80,81.99,75,77.5099,399.76,0
+HSCS.US,D,20230109,000000,84.89,84.89,78.935,80.22,128.23,0
+HSCS.US,D,20230110,000000,87.2,87.2,80.5,81.21,91.61,0
+HSCS.US,D,20230111,000000,114,114,87.14,90.38,367.38,0
+HSCS.US,D,20230112,000000,95.23,98.65,91,92,181.72,0
+HSCS.US,D,20230113,000000,99,99,88.03,89.93,170.28,0
+HSCS.US,D,20230117,000000,88,88.05,81,85.5049,374.39,0
+HSCS.US,D,20230118,000000,81,85,76.14,81,306.37,0
+HSCS.US,D,20230119,000000,83,83,80,80.72,37.62,0
+HSCS.US,D,20230120,000000,80.72,89.9999,78.04,80.5,362.65000000000003,0
+HSCS.US,D,20230123,000000,80,89.47,71,78.95,630.75,0
+HSCS.US,D,20230124,000000,78.96,80,75.64,77.96,161.34,0
+HSCS.US,D,20230125,000000,78.71,79.99,74.4,79.94,229.72,0
+HSCS.US,D,20230126,000000,77.03,79.99,76.3,78.12,94.9,0
+HSCS.US,D,20230127,000000,76.14,92.19,76.14,87.01,968.0500000000001,0
+HSCS.US,D,20230130,000000,115,261,115,235,773578.4,0
+HSCS.US,D,20230131,000000,188,265,180,214,51198.75,0
+HSCS.US,D,20230201,000000,194,220,181.07,190,9825.050000000001,0
+HSCS.US,D,20230202,000000,180,197,140,142,8522.34,0
+HSCS.US,D,20230203,000000,263,395,209.01,340,665253.16,0
+HSCS.US,D,20230206,000000,293,309,251.84,280,51581.65,0
+HSCS.US,D,20230207,000000,273,330,255.5,274,26185.850000000002,0
+HSCS.US,D,20230208,000000,269,293,245,267,6020.4400000000005,0
+HSCS.US,D,20230209,000000,267,291,251,271,9067.33,0
+HSCS.US,D,20230210,000000,271,271,231,242,4117.6900000000005,0
+HSCS.US,D,20230213,000000,235,239,203,226,2800.96,0
+HSCS.US,D,20230214,000000,223,224.5,186,195,3869.58,0
+HSCS.US,D,20230215,000000,192,209,187,194,1568.13,0
+HSCS.US,D,20230216,000000,194,204,180,184,1319.78,0
+HSCS.US,D,20230217,000000,184,184,177,177,1023.2900000000001,0
+HSCS.US,D,20230221,000000,172,178,150,153,1042.68,0
+HSCS.US,D,20230222,000000,148,155.32,148,152,665.35,0
+HSCS.US,D,20230223,000000,149,175,146,150,1055.78,0
+HSCS.US,D,20230224,000000,146,154,144,146,641.04,0
+HSCS.US,D,20230227,000000,138,145.97,131,133,880.78,0
+HSCS.US,D,20230228,000000,133,137.5,133,136,180.89000000000001,0
+HSCS.US,D,20230301,000000,140,147,133,139,739.52,0
+HSCS.US,D,20230302,000000,140,140,127,131,677.09,0
+HSCS.US,D,20230303,000000,128,137,126.54,131,376.61,0
+HSCS.US,D,20230306,000000,143,147,131,135,532.97,0
+HSCS.US,D,20230307,000000,132,135,128,131,254.4,0
+HSCS.US,D,20230308,000000,128.07,137,128.07,129,196,0
+HSCS.US,D,20230309,000000,130.5,137.98,127,128,162.4,0
+HSCS.US,D,20230310,000000,124,135.1,111,116,650.69,0
+HSCS.US,D,20230313,000000,113,113.47,107,110,374.96,0
+HSCS.US,D,20230314,000000,111.64,125,111.64,115,497.13,0
+HSCS.US,D,20230315,000000,108,114,106,110,534.72,0
+HSCS.US,D,20230316,000000,110.1,110.1,98.45,101,750.0600000000001,0
+HSCS.US,D,20230317,000000,115,116,106,111,419.45,0
+HSCS.US,D,20230320,000000,116,116,96.21,97,1698.26,0
+HSCS.US,D,20230321,000000,102,110,101,104.47,593.48,0
+HSCS.US,D,20230322,000000,108,112.9,101,104,689.12,0
+HSCS.US,D,20230323,000000,101,104.89,96,102.25,337.34000000000003,0
+HSCS.US,D,20230324,000000,103,106,97,98,210.79,0
+HSCS.US,D,20230327,000000,111,111,101,102,246.06,0
+HSCS.US,D,20230328,000000,100,110,100,103,215.22,0
+HSCS.US,D,20230329,000000,101.15,102,98,100,547.37,0
+HSCS.US,D,20230330,000000,98.71,108,97,98.5,570.02,0
+HSCS.US,D,20230331,000000,101,101.99,96.96,98.7,251.27,0
+HSCS.US,D,20230403,000000,95,105,95,101,531.14,0
+HSCS.US,D,20230404,000000,100,100,93,97,825.37,0
+HSCS.US,D,20230405,000000,98,98.99,90.13,92,382.24,0
+HSCS.US,D,20230406,000000,96,96,90.5,90.5,136.83,0
+HSCS.US,D,20230410,000000,91,99.19,91,95.25,169.78,0
+HSCS.US,D,20230411,000000,94.05,106,90,106,1110.59,0
+HSCS.US,D,20230412,000000,110,129,108,123.87,1638.74,0
+HSCS.US,D,20230413,000000,127,127,106,117,2101.41,0
+HSCS.US,D,20230414,000000,117,149,100.01,107,5978.79,0
+HSCS.US,D,20230417,000000,110,121,104,116.74,2867.3,0
+HSCS.US,D,20230418,000000,113,116.55,107,110,661.79,0
+HSCS.US,D,20230419,000000,113,113.02,107,109,661.34,0
+HSCS.US,D,20230420,000000,109,110.5,102,105.38,718.02,0
+HSCS.US,D,20230421,000000,110,110,93.52,99.01,1204.42,0
+HSCS.US,D,20230424,000000,103,103,88.01,89,1315.98,0
+HSCS.US,D,20230425,000000,93.45,93.5,87.97,87.97,1025.44,0
+HSCS.US,D,20230426,000000,93,93.5,88,88,712.66,0
+HSCS.US,D,20230427,000000,88,93.39,85.01,90,589.97,0
+HSCS.US,D,20230428,000000,90.7625,90.7625,86.4,88.75,616.85,0
+HSCS.US,D,20230501,000000,87.01,88.06,83,84.51,576.99,0
+HSCS.US,D,20230502,000000,83.83,93.5,80,84.36,668.33,0
+HSCS.US,D,20230503,000000,86.6499,91.99,81.01,87,403.49,0
+HSCS.US,D,20230504,000000,90,93.4899,81.01,83,311.37,0
+HSCS.US,D,20230505,000000,88,93.5,83,87.9999,318.84000000000003,0
+HSCS.US,D,20230508,000000,83,93.5,83,88,360.56,0
+HSCS.US,D,20230509,000000,91.9,94,84.0455,85.07,384.93,0
+HSCS.US,D,20230510,000000,90.33,93.87,85.51,87.1,302.68,0
+HSCS.US,D,20230511,000000,93.87,132,90.0243,120,7493.56,0
+HSCS.US,D,20230512,000000,118,118.97,106,110,1405.3600000000001,0
+HSCS.US,D,20230515,000000,112,112,85.56,95,2021.95,0
+HSCS.US,D,20230516,000000,95.96,95.96,86.17,86.17,526.9,0
+HSCS.US,D,20230517,000000,88.03,88.03,81.5,83.5001,859.26,0
+HSCS.US,D,20230518,000000,85.5851,87,83.22,85.8099,373.34000000000003,0
+HSCS.US,D,20230519,000000,84.11,89,84,87,179.38,0
+HSCS.US,D,20230522,000000,87.88,92,86,90,679.25,0
+HSCS.US,D,20230523,000000,90,95.56,86.01,91.1,771.85,0
+HSCS.US,D,20230524,000000,91,93.04,88,93.04,446.35,0
+HSCS.US,D,20230525,000000,92,128,91.01,126,5211.85,0
+HSCS.US,D,20230526,000000,124,124,98,106,1719.29,0
+HSCS.US,D,20230530,000000,106,106,96.01,102,579.4,0
+HSCS.US,D,20230531,000000,102.5,103,97.82,100,429.89,0
+HSCS.US,D,20230601,000000,97,102.99,95,99.89,574.16,0
+HSCS.US,D,20230602,000000,107.5,112,99.01,107,747.04,0
+HSCS.US,D,20230605,000000,112,112,103.11,110,542.3100000000001,0
+HSCS.US,D,20230606,000000,108,109,105,105,359.62,0
+HSCS.US,D,20230607,000000,106,109,100,102,1269.8700000000001,0
+HSCS.US,D,20230608,000000,102,105,99.1,103,734.88,0
+HSCS.US,D,20230609,000000,100,106,99,102,579.87,0
+HSCS.US,D,20230612,000000,100,108.97,98.1,98.1,669.73,0
+HSCS.US,D,20230613,000000,103,107,99,105,718.59,0
+HSCS.US,D,20230614,000000,108,109.99,92,100.67,885.25,0
+HSCS.US,D,20230615,000000,105.71,105.71,96.28,102,417.87,0
+HSCS.US,D,20230616,000000,98.98,105,95.0101,97.5,524.67,0
+HSCS.US,D,20230620,000000,100,103,96.26,99.19,383.92,0
+HSCS.US,D,20230621,000000,100,100,96.27,98.13,170.19,0
+HSCS.US,D,20230622,000000,98,99.99,95,95,342.38,0
+HSCS.US,D,20230623,000000,95,98.5,92.98,95.45,170.24,0
+HSCS.US,D,20230626,000000,95.2,100,91.81,95.05,283.52,0
+HSCS.US,D,20230627,000000,96.015,98.99,93.03,95.26,335.13,0
+HSCS.US,D,20230628,000000,94,94.75,90,91.99,666.52,0
+HSCS.US,D,20230629,000000,90.01,93,88.05,91.0049,785.63,0
+HSCS.US,D,20230630,000000,92.96,93,89,90.5,166.95000000000002,0
+HSCS.US,D,20230703,000000,92,92.61,88,89,529.21,0
+HSCS.US,D,20230705,000000,90,96.32,89.01,94.99,198.51,0
+HSCS.US,D,20230706,000000,94.55,98.33,90,91,166.65,0
+HSCS.US,D,20230707,000000,89.01,95.96,88,88.22,200.19,0
+HSCS.US,D,20230710,000000,99,99,88.87,91.5,185.84,0
+HSCS.US,D,20230711,000000,91.6,95.77,89.01,95,116.41,0
+HSCS.US,D,20230712,000000,89.58,92.505,88.4,89.5601,451.99,0
+HSCS.US,D,20230713,000000,92,96,90,96,347.61,0
+HSCS.US,D,20230714,000000,94,95.98,92,95,187.93,0
+HSCS.US,D,20230717,000000,97,97.95,95,97.95,32.5,0
+HSCS.US,D,20230718,000000,99,99,96,97.98,107.07000000000001,0
+HSCS.US,D,20230719,000000,94,95.88,92,92.83,466.18,0
+HSCS.US,D,20230720,000000,92,95,90,90,365.02,0
+HSCS.US,D,20230721,000000,91.74,91.74,87.6,88,388.29,0
+HSCS.US,D,20230724,000000,90.0001,92,85.01,92,352.95,0
+HSCS.US,D,20230725,000000,91.9,97,85.1,86.3,585.0500000000001,0
+HSCS.US,D,20230726,000000,88.01,90,86.3,88,674.77,0
+HSCS.US,D,20230727,000000,88.0101,92,87.9,88,617.9,0
+HSCS.US,D,20230728,000000,86.6,91.04,86.6,87.1,682.35,0
+HSCS.US,D,20230731,000000,86.6201,90.95,86.6201,87.24,578.67,0
+HSCS.US,D,20230801,000000,88.001,93.7,87.32,90.23,453.1,0
+HSCS.US,D,20230802,000000,91.33,93,88,89.02,118.59,0
+HSCS.US,D,20230803,000000,88.02,93.88,88,89,617.08,0
+HSCS.US,D,20230804,000000,91.35,93.07,87.48,90.85,226.03,0
+HSCS.US,D,20230807,000000,94,94,87.39,89.26,2561.11,0
+HSCS.US,D,20230808,000000,89.26,98,78.01,97.87,4389.78,0
+HSCS.US,D,20230809,000000,97.67,97.67,90,90,841.58,0
+HSCS.US,D,20230810,000000,91.5607,92.4,85.5,86,271.07,0
+HSCS.US,D,20230811,000000,86,91,82.01,86,609.62,0
+HSCS.US,D,20230814,000000,86.3,89,85,86.2149,635.71,0
+HSCS.US,D,20230815,000000,83.85,86,82.01,84.87,490.84000000000003,0
+HSCS.US,D,20230816,000000,84.64,84.64,76,77,1821.02,0
+HSCS.US,D,20230817,000000,79,80.5,72,76.99,1986.88,0
+HSCS.US,D,20230818,000000,77.4,77.4099,69,72,1185.69,0
+HSCS.US,D,20230821,000000,69.84,72.46,66.01,71,940.69,0
+HSCS.US,D,20230822,000000,69.46,76.525,66.28,70,529.62,0
+HSCS.US,D,20230823,000000,67.14,69.05,60.1,65,840.79,0
+HSCS.US,D,20230824,000000,65.01,66.9899,61,65,158.12,0
+HSCS.US,D,20230825,000000,65,68.49,63.99,67,177.59,0
+HSCS.US,D,20230828,000000,67,74.9,67,72,879.1800000000001,0
+HSCS.US,D,20230829,000000,72.3085,73.99,68.01,71.99,148.1,0
+HSCS.US,D,20230830,000000,73.9899,73.9899,69.01,72,299.54,0
+HSCS.US,D,20230831,000000,73.42,77.09,67.05,70,461.90000000000003,0
+HSCS.US,D,20230901,000000,67.3,74,67.3,70,411.51,0
+HSCS.US,D,20230905,000000,73,76,73,73.01,408.36,0
+HSCS.US,D,20230906,000000,71.56,79,69.28,78.99,460.48,0
+HSCS.US,D,20230907,000000,78.99,80,70.86,79,550.69,0
+HSCS.US,D,20230908,000000,75,82,75,77,260.24,0
+HSCS.US,D,20230911,000000,75,82,72.755,78,244.02,0
+HSCS.US,D,20230912,000000,80,80,76.001,79.99,129.96,0
+HSCS.US,D,20230913,000000,79,85,79,83,379.34000000000003,0
+HSCS.US,D,20230914,000000,83.9,84.22,78.03,82,293.96,0
+HSCS.US,D,20230915,000000,83.15,85.18,68,85.18,935.08,0
+HSCS.US,D,20230918,000000,85.18,85.18,68,69.4,1465.38,0
+HSCS.US,D,20230919,000000,75.47,75.47,30.01,44,17362.02,0
+HSCS.US,D,20230920,000000,40.01,51,38,38.1,3005.64,0
+HSCS.US,D,20230921,000000,40.95,42.98,36.5,39,1683.02,0
+HSCS.US,D,20230922,000000,39.14,48,39,43.99,2664.32,0
+HSCS.US,D,20230925,000000,43.8,43.99,38.18,41.1,826.39,0
+HSCS.US,D,20230926,000000,42,43.17,40.01,42.5,456.49,0
+HSCS.US,D,20230927,000000,41.5,44.8,41,42.1,198.67000000000002,0
+HSCS.US,D,20230928,000000,42.1,46.62,41.6,42.24,276.32,0
+HSCS.US,D,20230929,000000,44.35,46.62,41.11,42.6,416.68,0
+HSCS.US,D,20231002,000000,42.6,44.9,41.5,42.97,317.75,0
+HSCS.US,D,20231003,000000,44,44,42,42.98,173.33,0
+HSCS.US,D,20231004,000000,45,45,41.6,42,215.5,0
+HSCS.US,D,20231005,000000,41.5,43.91,38.04,38.04,213.94,0
+HSCS.US,D,20231006,000000,38.02,42,38,39.9,289.79,0
+HSCS.US,D,20231009,000000,41.89,42.55,36.6,39.44,358.51,0
+HSCS.US,D,20231010,000000,45,45,39.12,42.01,373.97,0
+HSCS.US,D,20231011,000000,42.964,42.964,39.21,39.21,211.87,0
+HSCS.US,D,20231012,000000,41.32,42.5,39,39.5,306.88,0
+HSCS.US,D,20231013,000000,38.22,42,37,37.55,333.57,0
+HSCS.US,D,20231016,000000,38,41.99,37.56,37.56,690.4,0
+HSCS.US,D,20231017,000000,40.56,40.56,38.84,38.85,166.12,0
+HSCS.US,D,20231018,000000,38.06,40,37.55,37.55,260.12,0
+HSCS.US,D,20231019,000000,37.5601,39.99,37.55,38,258.71,0
+HSCS.US,D,20231020,000000,37.9,41,37.55,38.74,789.52,0
+HSCS.US,D,20231023,000000,39,41.99,37.8,38.01,1257.47,0
+HSCS.US,D,20231024,000000,38.01,39,29.23,30.25,2911.54,0
+HSCS.US,D,20231025,000000,30,32.5,23.13,24.54,2704.15,0
+HSCS.US,D,20231026,000000,24.64,26,23.17,24.01,1596.5900000000001,0
+HSCS.US,D,20231027,000000,25,26.66,24.45,25,814.11,0
+HSCS.US,D,20231030,000000,25.27,27.76,24.11,24.43,868.03,0
+HSCS.US,D,20231031,000000,24.6,26,23.1,24.92,600.16,0
+HSCS.US,D,20231101,000000,23.85,25.99,20.13,23,3878.32,0
+HSCS.US,D,20231102,000000,23.1,23.75,21.1,21.11,1627.23,0
+HSCS.US,D,20231103,000000,21,25.71,19.53,23.1,7989.9800000000005,0
+HSCS.US,D,20231106,000000,24.88,24.88,14.5,16.1,21395.97,0
+HSCS.US,D,20231107,000000,16,16.5,14.9,14.93,11326.06,0
+HSCS.US,D,20231108,000000,49.95,52,20,22.9,866251.1,0
+HSCS.US,D,20231109,000000,21.32,25,17.7,18.5,90360.95,0
+HSCS.US,D,20231110,000000,18.5,18.76,15.51,15.76,51722.66,0
+HSCS.US,D,20231113,000000,16.68,17.03,15.5,15.5,55670.86,0
+HSCS.US,D,20231114,000000,15.88,18,15.51,17.99,52077.86,0
+HSCS.US,D,20231115,000000,22.32,24.5,14.49,15,688445.1900000001,0
+HSCS.US,D,20231116,000000,16.9,18.85,15,16.84,159052.28,0
+HSCS.US,D,20231117,000000,16,17.11,15.45,16.57,106045.34,0
+HSCS.US,D,20231120,000000,19,21.5,17.74,18.5,247242.39,0
+HSCS.US,D,20231121,000000,18.67,21,17,19.61,127996.62000000001,0
+HSCS.US,D,20231122,000000,24.2,27.39,21.5,23.6,576151.3200000001,0
+HSCS.US,D,20231124,000000,22.52,23.7,20.65,22.6,79099.59,0
+HSCS.US,D,20231127,000000,24.23,24.4,19.25,21.45,162257.55000000002,0
+HSCS.US,D,20231128,000000,26.61,29,24.2,26.69,443621.91000000003,0
+HSCS.US,D,20231129,000000,23.23,26,22.4,25.3,138200.34,0
+HSCS.US,D,20231130,000000,24.55,25.09,22.81,24.2,110853.65000000001,0
+HSCS.US,D,20231201,000000,22.1,23.24,21.5,22.41,63846.83,0
+HSCS.US,D,20231204,000000,21.5,21.5,18.5,18.9499,82614.13,0
+HSCS.US,D,20231205,000000,24,24.42,19.23,19.88,454234.97000000003,0
+HSCS.US,D,20231206,000000,18,18.9,17.26,18.17,86276.89,0
+HSCS.US,D,20231207,000000,18.49,19.49,17.65,17.9,37469.17,0
+HSCS.US,D,20231208,000000,17.95,18.1,15,16.02,77455.58,0
+HSCS.US,D,20231211,000000,15.3,19.14,15.3,17.15,69992.98,0
+HSCS.US,D,20231212,000000,16.5,17.5,16,16.46,37460.46,0
+HSCS.US,D,20231213,000000,16.445,17,16,16.23,26994.38,0
+HSCS.US,D,20231214,000000,16.57,16.57,15.4,15.8,104769.89,0
+HSCS.US,D,20231215,000000,18,18.7,16.2,17.71,121896.44,0
+HSCS.US,D,20231218,000000,17.27,17.82,16.02,16.25,44851.700000000004,0
+HSCS.US,D,20231219,000000,16.18,16.98,16.1,16.63,26954.920000000002,0
+HSCS.US,D,20231220,000000,16.54,16.63,15.7,16.02,28095.75,0
+HSCS.US,D,20231221,000000,16.2,16.3,15.41,15.78,27515.350000000002,0
+HSCS.US,D,20231222,000000,15.93,17.69,15.55,17.3,44936.14,0
+HSCS.US,D,20231226,000000,17.18,17.8,16.59,17.11,24483.95,0
+HSCS.US,D,20231227,000000,17.2,17.3,16.05,16.5,30283.43,0
+HSCS.US,D,20231228,000000,16.25,17.95,16.25,17.6,26971.350000000002,0
+HSCS.US,D,20231229,000000,16.95,17.43,16.55,17.1,12489.460000000001,0
+HSCS.US,D,20240102,000000,16.5,17.2,16.5,16.72,14608.73,0
+HSCS.US,D,20240103,000000,16.66,17.2,16.16,16.96,20784.350000000002,0
+HSCS.US,D,20240104,000000,16.67,16.67,15.4,15.89,24655.510000000002,0
+HSCS.US,D,20240105,000000,15.54,17.21,14.21,16.74,401555.54000000004,0
+HSCS.US,D,20240108,000000,16.9,18.05,15.85,16.47,129219.34,0
+HSCS.US,D,20240109,000000,15.8,16,14.75,15.33,57717.99,0
+HSCS.US,D,20240110,000000,15.38,15.52,14.6,15.33,30325.31,0
+HSCS.US,D,20240111,000000,15.4,15.4,13.63,14.2,45949.56,0
+HSCS.US,D,20240112,000000,14.14,14.7,13.8,14.4,26480.33,0
+HSCS.US,D,20240116,000000,15,15,13.76,13.81,25976.91,0
+HSCS.US,D,20240117,000000,13.84,13.95,12.47,13.55,38124.14,0
+HSCS.US,D,20240118,000000,13.45,13.45,11.11,11.24,53773.65,0
+HSCS.US,D,20240119,000000,11.2,12.23,11.2,11.9,41559.44,0
+HSCS.US,D,20240122,000000,12,12.9,11.06,12.66,36869.36,0
+HSCS.US,D,20240123,000000,12.63,12.63,12,12.19,15184.75,0
+HSCS.US,D,20240124,000000,12.13,12.65,11.85,12.63,23416.9,0
+HSCS.US,D,20240125,000000,12.58,12.71,12,12.23,11516.45,0
+HSCS.US,D,20240126,000000,13,14.45,12.65,13.84,49449.22,0
+HSCS.US,D,20240129,000000,13.78,13.8,12.28,13.78,17004.15,0
+HSCS.US,D,20240130,000000,13.5,13.78,12.74,13.49,8377.08,0
+HSCS.US,D,20240131,000000,13.4,15.94,13.4,14.98,75548.34,0
+HSCS.US,D,20240201,000000,14.8,14.9,13.77,14.1,14435.550000000001,0
+HSCS.US,D,20240202,000000,13.88,14,13.2,13.29,18150.05,0
+HSCS.US,D,20240205,000000,13.22,13.545,12.57,13,8338.01,0
+HSCS.US,D,20240206,000000,12.95,13.4,12.55,12.95,5321.89,0
+HSCS.US,D,20240207,000000,13,13.49,12.6,12.81,5678.81,0
+HSCS.US,D,20240208,000000,12.7,13.4799,12.25,12.5,9308.68,0
+HSCS.US,D,20240209,000000,12.75,13.09,12.25,12.65,8647.45,0
+HSCS.US,D,20240212,000000,13.2,13.2,12.51,12.7,9344.73,0
+HSCS.US,D,20240213,000000,12.6,12.69,11.53,12.07,9851.960000000001,0
+HSCS.US,D,20240214,000000,11.99,12.36,11.5,12.1,10789.39,0
+HSCS.US,D,20240215,000000,12,12.7,11.96,12.7,7982.62,0
+HSCS.US,D,20240216,000000,12.71,12.85,12.25,12.67,6053.49,0
+HSCS.US,D,20240220,000000,12.32,12.6,11.83,12.12,9468.61,0
+HSCS.US,D,20240221,000000,12,12.25,11.73,11.99,8327.4,0
+HSCS.US,D,20240222,000000,12,12,11.66,11.66,7225.79,0
+HSCS.US,D,20240223,000000,11.65,12.49,11.65,11.88,13092.12,0
+HSCS.US,D,20240226,000000,12.3,12.3,11.51,11.7,11818.91,0
+HSCS.US,D,20240227,000000,11.86,12.29,11.4,12.26,9064.07,0
+HSCS.US,D,20240228,000000,12.2,12.22,11.52,11.64,8042.45,0
+HSCS.US,D,20240229,000000,11.69,11.99,11.25,11.8,7402.72,0
+HSCS.US,D,20240301,000000,11.68,12.29,11.5,12.14,10158.65,0
+HSCS.US,D,20240304,000000,12,13.33,12,13.23,24039.65,0
+HSCS.US,D,20240305,000000,13.5,18.5,12.78,17.91,123830.68000000001,0
+HSCS.US,D,20240306,000000,14,14.2,12.3,13,45663.44,0
+HSCS.US,D,20240307,000000,13,13,12.01,12.62,16396.7,0
+HSCS.US,D,20240308,000000,13,13,11.61,12.17,14851.050000000001,0
+HSCS.US,D,20240311,000000,12.26,12.46,11.71,12.05,8510.630000000001,0
+HSCS.US,D,20240312,000000,12,12.29,11.31,11.69,27732.02,0
+HSCS.US,D,20240313,000000,11.6,11.97,11.52,11.82,13393.02,0
+HSCS.US,D,20240314,000000,11.84,12.69,11.76,12.5,13073.51,0
+HSCS.US,D,20240315,000000,12.6,13.49,12.6,12.67,19729.08,0
+HSCS.US,D,20240318,000000,13.23,13.23,12,12.2,14505.2,0
+HSCS.US,D,20240319,000000,11.99,12.93,11.7,12.7,13759.75,0
+HSCS.US,D,20240320,000000,12.9,12.91,12.15,12.45,10726.98,0
+HSCS.US,D,20240321,000000,12.29,12.6,11.83,11.96,8079.62,0
+HSCS.US,D,20240322,000000,12,12.09,11.8,12,6700.1900000000005,0
+HSCS.US,D,20240325,000000,12,12.49,11.96,12,4545.03,0
+HSCS.US,D,20240326,000000,12.3,12.3,11.7,11.99,9141.24,0
+HSCS.US,D,20240327,000000,11.79,12,11.6,11.71,8192.34,0
+HSCS.US,D,20240328,000000,12,12.1,11.47,11.69,14826,0
+HSCS.US,D,20240401,000000,11.75,11.9799,11.03,11.16,11636.37,0
+HSCS.US,D,20240402,000000,11.4,11.41,10.21,10.48,16650.83,0
+HSCS.US,D,20240403,000000,10.8,10.85,10.3,10.57,9394.93,0
+HSCS.US,D,20240404,000000,10.52,11,10.4,10.75,10768.61,0
+HSCS.US,D,20240405,000000,10.5,11.2,10.5,10.96,7261.84,0
+HSCS.US,D,20240408,000000,10.7,11.14,10.5,10.82,5685.67,0
+HSCS.US,D,20240409,000000,10.64,11.28,10.64,11.27,9359.78,0
+HSCS.US,D,20240410,000000,12,12,10.45,11.18,11510.39,0
+HSCS.US,D,20240411,000000,11.11,11.2,10.61,10.69,6312.16,0
+HSCS.US,D,20240412,000000,10.59,10.88,10.1,10.7,9918.630000000001,0
+HSCS.US,D,20240415,000000,10.82,10.99,10.1,10.25,11048.89,0
+HSCS.US,D,20240416,000000,10.17,10.56,9.05,10.4,17517.16,0
+HSCS.US,D,20240417,000000,10.3,10.5,9.98,10.1,5235.46,0
+HSCS.US,D,20240418,000000,10.07,11,9.85,10.85,6733.54,0
+HSCS.US,D,20240419,000000,10.52,10.84,9.9,10.155,11396.36,0
+HSCS.US,D,20240422,000000,10.2,10.2,9.81,9.99,6756.75,0
+HSCS.US,D,20240423,000000,9.95,10.2,9.8,9.89,5336.52,0
+HSCS.US,D,20240424,000000,11.78,12.78,10.4,10.79,299032.48,0
+HSCS.US,D,20240425,000000,10,10.58,9.61,9.99,28639.18,0
+HSCS.US,D,20240426,000000,9.69,10.17,9.36,9.74,16659.25,0
+HSCS.US,D,20240429,000000,9.5,9.84,9.2,9.64,13282.710000000001,0
+HSCS.US,D,20240430,000000,9.35,9.64,9.1,9.24,9982.81,0
+HSCS.US,D,20240501,000000,9.38,9.53,9.1,9.26,6378.93,0
+HSCS.US,D,20240502,000000,9.26,9.45,9.08,9.45,13302.69,0
+HSCS.US,D,20240503,000000,9.42,9.43,8.8,8.88,14597.300000000001,0
+HSCS.US,D,20240506,000000,9.05,9.05,8.61,8.61,21455.38,0
+HSCS.US,D,20240507,000000,9.1,9.11,8.5,8.68,15183.76,0
+HSCS.US,D,20240508,000000,8.6,8.98,8.54,8.9,10996.74,0
+HSCS.US,D,20240509,000000,9,9.17,8.72,8.99,9341.630000000001,0
+HSCS.US,D,20240510,000000,8.72,8.93,8.71,8.8,7484.27,0
+HSCS.US,D,20240513,000000,7.5,7.5,6.81,7.06,53607.01,0
+HSCS.US,D,20240514,000000,7.35,8.2,7.21,7.91,31975.02,0
+HSCS.US,D,20240515,000000,8.3,8.99,7.35,8.99,74210.48,0
+HSCS.US,D,20240516,000000,8.835,13.5,7.82,11.31,411195.92,0
+HSCS.US,D,20240517,000000,8.7,8.7044,6.83,6.97,348902,0
+HSCS.US,D,20240520,000000,6.81,6.9499,5.802,5.88,165778,0
+HSCS.US,D,20240521,000000,5.94,6.07,5.5705,5.63,89277,0
+HSCS.US,D,20240522,000000,5.51,5.98,5.21,5.42,98417,0
+HSCS.US,D,20240523,000000,5.34,5.55,5.21,5.53,44591,0
+HSCS.US,D,20240524,000000,5.53,6.59,5.52,6.2,250982,0
+HSCS.US,D,20240528,000000,6.11,6.7,6.11,6.41,51415,0
+HSCS.US,D,20240529,000000,6.43,6.84,6.31,6.792,45494,0
+HSCS.US,D,20240530,000000,6.94,7.57,6.69,6.81,97415,0
+HSCS.US,D,20240531,000000,6.49,6.81,5.46,5.5,105869,0
+HSCS.US,D,20240603,000000,5.52,5.9,5.52,5.69,61529,0
+HSCS.US,D,20240604,000000,5.69,5.97,5.1001,5.15,112775,0
+HSCS.US,D,20240605,000000,5.34,5.6899,5.2,5.55,47825,0
+HSCS.US,D,20240606,000000,5.36,5.84,5.2848,5.74,34326,0
+HSCS.US,D,20240607,000000,5.6328,5.9,5.52,5.83,34973,0
+HSCS.US,D,20240610,000000,5.67,5.82,5.5925,5.65,14543,0
+HSCS.US,D,20240611,000000,5.58,5.7399,5.27,5.481,61885,0
+HSCS.US,D,20240612,000000,5.41,5.51,5.24,5.3,21779,0
+HSCS.US,D,20240613,000000,5.45,5.45,5.22,5.31,12296,0
+HSCS.US,D,20240614,000000,5.48,5.49,5.26,5.38,19974,0
+HSCS.US,D,20240617,000000,5.5,5.59,5.2,5.29,33115,0
+HSCS.US,D,20240618,000000,5.22,5.4053,5.11,5.11,31285,0
+HSCS.US,D,20240620,000000,5.4,5.4,5.1389,5.15,13421,0
+HSCS.US,D,20240621,000000,5.14,5.34,5.11,5.25,19914,0
+HSCS.US,D,20240624,000000,5.27,5.63,5.27,5.55,17393,0
+HSCS.US,D,20240625,000000,5.3119,5.4899,5.22,5.35,34275,0
+HSCS.US,D,20240626,000000,5.1447,5.2601,5.1447,5.18,14705,0
+HSCS.US,D,20240627,000000,5.1762,5.77,5.09,5.3,67619,0
+HSCS.US,D,20240628,000000,5.3,5.6,5.13,5.21,75930,0
+HSCS.US,D,20240701,000000,5.19,5.4347,5.04,5.06,18347,0
+HSCS.US,D,20240702,000000,5.02,5.3,4.89,5.21,71279,0
+HSCS.US,D,20240703,000000,5.11,5.11,4.68,4.75,17547,0
+HSCS.US,D,20240705,000000,4.78,4.78,4.08,4.41,24526,0
+HSCS.US,D,20240708,000000,4.41,4.42,3.8705,4.24,34640,0
+HSCS.US,D,20240709,000000,4.25,4.68,4.0901,4.67,33294,0
+HSCS.US,D,20240710,000000,4.66,4.66,4.3,4.42,10437,0
+HSCS.US,D,20240711,000000,4.85,4.95,3.4,4.04,1846005,0
+HSCS.US,D,20240712,000000,3.99,4.35,3.83,4.06,83187,0
+HSCS.US,D,20240715,000000,4.13,4.13,3.91,4.03,21293,0
+HSCS.US,D,20240716,000000,4.09,4.1795,3.8774,4.03,30808,0
+HSCS.US,D,20240717,000000,4.011,4.1,3.92,4,16436,0
+HSCS.US,D,20240718,000000,4.08,4.08,3.85,3.89,15474,0
+HSCS.US,D,20240719,000000,3.94,3.94,3.53,3.64,28784,0
+HSCS.US,D,20240722,000000,3.7,3.85,3.7,3.71,15944,0
+HSCS.US,D,20240723,000000,3.8,3.82,3.7,3.78,15751,0
+HSCS.US,D,20240724,000000,3.75,3.8899,3.7101,3.82,42617,0
+HSCS.US,D,20240725,000000,3.83,3.89,3.705,3.75,26330,0
+HSCS.US,D,20240726,000000,3.85,4.62,3.8,4.58,298226,0
+HSCS.US,D,20240729,000000,4.42,4.8,4.1001,4.11,74226,0
+HSCS.US,D,20240730,000000,4.11,4.14,3.79,3.83,18760,0
+HSCS.US,D,20240731,000000,3.81,3.87,3.8,3.85,12716,0
+HSCS.US,D,20240801,000000,3.94,3.9797,3.8,3.89,11151,0
+HSCS.US,D,20240802,000000,3.97,3.97,3.53,3.6,22848,0
+HSCS.US,D,20240805,000000,3.6,3.6,3.0301,3.165,51984,0
+HSCS.US,D,20240806,000000,3.11,3.3,3.1,3.3,25447,0
+HSCS.US,D,20240807,000000,3.43,3.43,3.17,3.17,31946,0
+HSCS.US,D,20240808,000000,3.12,3.32,3.12,3.2,9055,0
+HSCS.US,D,20240809,000000,3.49,3.49,3.16,3.25,12583,0
+HSCS.US,D,20240812,000000,3.15,3.44,3.15,3.15,29277,0
+HSCS.US,D,20240813,000000,3.18,3.31,3.18,3.28,7365,0
+HSCS.US,D,20240814,000000,3.2784,3.33,3.21,3.33,7284,0
+HSCS.US,D,20240815,000000,3.28,3.35,3.24,3.2783,7670,0
+HSCS.US,D,20240816,000000,3.23,3.72,3.21,3.58,22758,0
+HSCS.US,D,20240819,000000,3.72,3.8399,3.42,3.5,28360,0
+HSCS.US,D,20240820,000000,3.48,3.52,3.26,3.52,33204,0
+HSCS.US,D,20240821,000000,3.3631,3.85,3.3631,3.58,55661,0
+HSCS.US,D,20240822,000000,3.66,3.84,3.38,3.45,17544,0
+HSCS.US,D,20240823,000000,3.55,3.76,3.4331,3.72,21542,0
+HSCS.US,D,20240826,000000,3.5796,3.82,3.4,3.48,17633,0
+HSCS.US,D,20240827,000000,3.5586,3.56,3.16,3.24,7507,0
+HSCS.US,D,20240828,000000,3.4,3.42,3.19,3.215,16585,0
+HSCS.US,D,20240829,000000,3.27,3.405,3.2,3.24,13868,0
+HSCS.US,D,20240830,000000,3.4,3.515,3.4,3.4,1351,0
+HSCS.US,D,20240903,000000,3.4,3.4,3.1601,3.23,3427,0
+HSCS.US,D,20240904,000000,3.22,3.27,3.17,3.19,7393,0
+HSCS.US,D,20240905,000000,3.15,3.22,3.15,3.22,6987,0
+HSCS.US,D,20240906,000000,3.22,3.235,2.94,2.94,13972,0
+HSCS.US,D,20240909,000000,3.044,3.044,2.85,2.85,16065,0
+HSCS.US,D,20240910,000000,2.863,2.88,2.36,2.48,41670,0
+HSCS.US,D,20240911,000000,2.81,2.95,2.55,2.82,28181,0
+HSCS.US,D,20240912,000000,3.07,3.11,2.565,2.79,1903653,0
+HSCS.US,D,20240913,000000,2.82,3.32,2.811,3.04,116567,0
+HSCS.US,D,20240916,000000,2.91,3.18,2.88,2.9,36159,0
+HSCS.US,D,20240917,000000,3.1081,3.1081,2.82,2.88,22161,0
+HSCS.US,D,20240918,000000,2.8,2.9074,2.6778,2.81,17228,0
+HSCS.US,D,20240919,000000,2.79,3.1393,2.79,3.09,17306,0
+HSCS.US,D,20240920,000000,2.9836,3.16,2.97,2.99,14453,0
+HSCS.US,D,20240923,000000,2.99,3.05,2.92,2.94,819219,0
+HSCS.US,D,20240924,000000,4.1,4.6,3.69,4.25,17307319,0
+HSCS.US,D,20240925,000000,4.04,4.4751,3.92,4.37,528176,0
+HSCS.US,D,20240926,000000,4.36,4.99,4.11,4.87,390347,0
+HSCS.US,D,20240927,000000,4.62,5.2989,4.62,5.19,297351,0
+HSCS.US,D,20240930,000000,4.83,5,4.2029,4.85,123364,0
+HSCS.US,D,20241001,000000,4.74,4.8451,4.57,4.8,41349,0
+HSCS.US,D,20241002,000000,4.73,4.79,4.6201,4.68,44454,0
+HSCS.US,D,20241003,000000,4.59,4.59,4.21,4.39,46692,0
+HSCS.US,D,20241004,000000,4.33,4.5,4.29,4.34,35352,0
+HSCS.US,D,20241007,000000,4.38,4.5,4.33,4.46,16912,0
+HSCS.US,D,20241008,000000,4.44,4.5,4.02,4.06,44995,0
+HSCS.US,D,20241009,000000,4.05,4.3,4.02,4.09,12696,0
+HSCS.US,D,20241010,000000,4.12,4.12,3.83,3.92,42191,0
+HSCS.US,D,20241011,000000,3.89,4.1,3.38,3.38,37088,0
+HSCS.US,D,20241014,000000,3.46,3.715,3.389,3.58,64775,0
+HSCS.US,D,20241015,000000,3.56,3.64,3.4,3.4,218516,0
+HSCS.US,D,20241016,000000,3.52,3.57,3.3608,3.57,50441,0
+HSCS.US,D,20241017,000000,3.52,3.52,3.14,3.18,34338,0
+HSCS.US,D,20241018,000000,3.28,3.57,3.205,3.56,38941,0
+HSCS.US,D,20241021,000000,3.55,3.65,3.37,3.64,55240,0
+HSCS.US,D,20241022,000000,3.55,3.575,3.4001,3.46,14043,0
+HSCS.US,D,20241023,000000,3.45,3.5,3.3,3.37,19981,0
+HSCS.US,D,20241024,000000,3.37,3.37,3.22,3.24,11940,0
+HSCS.US,D,20241025,000000,3.22,3.22,3,3.098,38367,0
+HSCS.US,D,20241028,000000,3.1212,3.23,2.93,3.06,75262,0
+HSCS.US,D,20241029,000000,2.99,3.0849,2.94,2.99,17531,0
+HSCS.US,D,20241030,000000,2.94,3.29,2.94,3.19,20651,0
+HSCS.US,D,20241031,000000,3.15,3.2,2.94,2.94,21953,0
+HSCS.US,D,20241101,000000,2.95,2.96,2.88,2.9,11409,0
+HSCS.US,D,20241104,000000,2.9,2.91,2.73,2.73,33596,0
+HSCS.US,D,20241105,000000,2.7609,2.8418,2.7,2.84,25219,0
+HSCS.US,D,20241106,000000,2.97,3.19,2.91,2.93,64027,0
+HSCS.US,D,20241107,000000,2.9,2.9,2.78,2.8,35329,0
+HSCS.US,D,20241108,000000,2.77,2.8,2.65,2.67,14294,0
+HSCS.US,D,20241111,000000,2.63,2.9,2.63,2.86,24848,0
+HSCS.US,D,20241112,000000,2.85,2.8738,2.77,2.82,10715,0
+HSCS.US,D,20241113,000000,2.89,2.89,2.69,2.7,41498,0
+HSCS.US,D,20241114,000000,2.6701,2.75,2.63,2.63,24600,0
+HSCS.US,D,20241115,000000,2.63,2.6599,2.565,2.59,18154,0
+HSCS.US,D,20241118,000000,2.58,2.6997,2.5164,2.61,35654,0
+HSCS.US,D,20241119,000000,2.74,2.76,2.615,2.64,15143,0
+HSCS.US,D,20241120,000000,2.75,2.75,2.54,2.64,16548,0
+HSCS.US,D,20241121,000000,2.55,2.67,2.533,2.62,12962,0
+HSCS.US,D,20241122,000000,2.6,2.7882,2.6,2.6699,5260,0
+HSCS.US,D,20241125,000000,2.79,2.79,2.65,2.76,22446,0
+HSCS.US,D,20241126,000000,2.8,2.95,2.75,2.86,25907,0
+HSCS.US,D,20241127,000000,2.93,3,2.86,2.9,16189,0
+HSCS.US,D,20241129,000000,2.93,2.97,2.9,2.95,10912,0
+HSCS.US,D,20241202,000000,3,3.4413,2.9632,3.28,74552,0
+HSCS.US,D,20241203,000000,3.28,3.4,2.95,3.31,28943,0
+HSCS.US,D,20241204,000000,3.22,3.47,3.1679,3.42,28790,0
+HSCS.US,D,20241205,000000,3.45,4.4843,3.34,4.47,91501,0
+HSCS.US,D,20241206,000000,4.6,4.6902,4,4.25,63093,0
+HSCS.US,D,20241209,000000,4.29,4.47,4.055,4.255,28968,0
+HSCS.US,D,20241210,000000,3.986943,4.24,3.7501,4.03,58103,0
+HSCS.US,D,20241211,000000,4.1404,4.2856,3.98,3.98,11625,0
+HSCS.US,D,20241212,000000,4.09,4.17,3.92,4.07,29411,0
+HSCS.US,D,20241213,000000,4.0037,4.0299,3.75,3.7681,24474,0
+HSCS.US,D,20241216,000000,3.88,3.98,3.66,3.85,27635,0
+HSCS.US,D,20241217,000000,3.9,3.98,3.41,3.85,163482,0
+HSCS.US,D,20241218,000000,3.94,3.9999,3.51,3.76,61836,0
+HSCS.US,D,20241219,000000,3.75,3.75,3.32,3.42,333568,0
+HSCS.US,D,20241220,000000,3.53,4.24,3.17,3.83,149056,0
+HSCS.US,D,20241223,000000,3.67,3.84,3.5471,3.7,89201,0
+HSCS.US,D,20241224,000000,3.55,3.7955,3.542,3.6881,24622,0
+HSCS.US,D,20241226,000000,3.51,3.79,3.5091,3.77,15496,0
+HSCS.US,D,20241227,000000,3.76,3.85,3.591,3.8053,9062,0
+HSCS.US,D,20241230,000000,3.72,3.89,3.665,3.7183,10454,0
+HSCS.US,D,20241231,000000,3.71,4.0799,3.68,3.82,31508,0
+HSCS.US,D,20250102,000000,3.82,3.82,3.5101,3.74,53366,0
+HSCS.US,D,20250103,000000,3.76,3.88,3.66,3.66,16466,0
+HSCS.US,D,20250106,000000,3.66,3.8,3.65,3.65,13929,0
+HSCS.US,D,20250107,000000,3.66,3.68,3.54,3.5713,19706,0
+HSCS.US,D,20250108,000000,3.57,3.69,3.52,3.69,18676,0
+HSCS.US,D,20250110,000000,3.63,3.68,3.3567,3.4,23891,0
+HSCS.US,D,20250113,000000,3.4,3.45,3.1,3.223801,33103,0
+HSCS.US,D,20250114,000000,3.22,3.41,3.1572,3.2623,9865,0
+HSCS.US,D,20250115,000000,3.5,3.5,3.2801,3.35,10756,0
+HSCS.US,D,20250116,000000,3.44,3.4511,3.2411,3.325,9089,0
+HSCS.US,D,20250117,000000,3.34,3.49,3.261,3.47,10113,0
+HSCS.US,D,20250121,000000,3.47,3.57,3.4153,3.45,11409,0
+HSCS.US,D,20250122,000000,3.45,3.565,3.35,3.5,7735,0
+HSCS.US,D,20250123,000000,3.47,3.47,3.3747,3.45,5928,0
+HSCS.US,D,20250124,000000,3.45,3.4792,3.2311,3.3651,23139,0
+HSCS.US,D,20250127,000000,3.3,3.41,3.21,3.21,6734,0
+HSCS.US,D,20250128,000000,3.23,3.35,3.2,3.29,14870,0
+HSCS.US,D,20250129,000000,3.355,3.45,3.265,3.265,19228,0
+HSCS.US,D,20250130,000000,3.21,3.365,3.18,3.3,9447,0
+HSCS.US,D,20250131,000000,3.1399,3.29,3.1399,3.2277,6234,0
+HSCS.US,D,20250203,000000,3.19,3.2,3.11,3.2,8165,0
+HSCS.US,D,20250204,000000,3.18,3.4,3.1,3.3751,41083,0
+HSCS.US,D,20250205,000000,3.14,3.6,3.14,3.45,54596,0
+HSCS.US,D,20250206,000000,3.46,3.9368,3.45,3.75,46559,0
+HSCS.US,D,20250207,000000,3.8,3.8852,3.79,3.8022,9169,0
+HSCS.US,D,20250210,000000,3.79,3.875,3.55,3.5901,12962,0
+HSCS.US,D,20250211,000000,3.8,3.9766,3.57,3.82,27112,0
+HSCS.US,D,20250212,000000,3.875,3.875,3.6621,3.819,10120,0
+HSCS.US,D,20250213,000000,3.75,3.8388,3.7001,3.805,4804,0
+HSCS.US,D,20250214,000000,3.71,4.1,3.71,3.91,19626,0
+HSCS.US,D,20250218,000000,4,4.08,3.7,3.86,20000,0
+HSCS.US,D,20250219,000000,3.79,4.07,3.7118,3.99,19740,0
+HSCS.US,D,20250220,000000,3.9,4.0061,3.8109,3.8109,10310,0
+HSCS.US,D,20250221,000000,3.8029,4.08,3.6592,3.69,19550,0
+HSCS.US,D,20250224,000000,3.69,3.79,3.4799,3.59,23094,0
+HSCS.US,D,20250225,000000,3.47,3.47,3.2108,3.36,22488,0
+HSCS.US,D,20250226,000000,3.42,3.69,3.42,3.6,17963,0
+HSCS.US,D,20250227,000000,3.63,3.873,3.57,3.5913,18712,0
+HSCS.US,D,20250228,000000,3.64,3.64,3.22,3.56,8400,0
+HSCS.US,D,20250303,000000,3.46,3.47,3.31,3.38,7447,0
+HSCS.US,D,20250304,000000,3.26,3.3603,3.05,3.2,17755,0
+HSCS.US,D,20250305,000000,3.2,3.365,2.62,2.99,35595,0
+HSCS.US,D,20250306,000000,3.045,3.045,2.87,2.9,10831,0
+HSCS.US,D,20250307,000000,2.91,3.09,2.81,2.8829,10580,0
+HSCS.US,D,20250310,000000,2.95,3.06,2.76,2.78,10512,0
+HSCS.US,D,20250311,000000,2.87,3.01,2.7197,2.92,10927,0
+HSCS.US,D,20250312,000000,3.18,3.58,2.8773,2.96,77460,0
+HSCS.US,D,20250313,000000,2.98,3.1945,2.8624,3.045,6774,0
+HSCS.US,D,20250314,000000,2.94,3.0299,2.83,2.935,15339,0
+HSCS.US,D,20250317,000000,2.9,3.0001,2.9,3,5861,0
+HSCS.US,D,20250318,000000,3.17,3.17,2.9701,3.15,15847,0
+HSCS.US,D,20250319,000000,3.1,3.13,3.02,3.03,7448,0
+HSCS.US,D,20250320,000000,2.98,3.02,2.82,2.9,8534,0
+HSCS.US,D,20250321,000000,2.9,2.92,2.83791,2.91,7894,0
+HSCS.US,D,20250324,000000,3.15,3.15,2.9101,2.9601,10686,0
+HSCS.US,D,20250325,000000,3.02,3.07,3.0158,3.04,3869,0
+HSCS.US,D,20250326,000000,3.1,3.1,2.87,2.914,5419,0
+HSCS.US,D,20250327,000000,2.91,2.91,2.81,2.8447,2718,0
+HSCS.US,D,20250328,000000,2.84,2.96,2.75,2.96,6911,0
+HSCS.US,D,20250331,000000,2.81,2.8441,2.8001,2.82,2425,0
+HSCS.US,D,20250401,000000,2.85,2.95,2.75,2.75,3944,0
+HSCS.US,D,20250402,000000,2.75,2.82,2.75,2.8,2568,0
+HSCS.US,D,20250403,000000,2.83,2.88,2.77,2.88,5005,0
+HSCS.US,D,20250404,000000,2.91,2.9616,2.62,2.7084,9325,0
+HSCS.US,D,20250407,000000,2.6869,2.86,2.6721,2.785,14724,0
+HSCS.US,D,20250408,000000,2.8393,3.0999,2.83,2.897,6186,0
+HSCS.US,D,20250409,000000,2.98,3.107,2.7145,3.05,9243,0
+HSCS.US,D,20250410,000000,3.14,3.5,3,3.5,35635,0
+HSCS.US,D,20250411,000000,3.55,3.6,3.2,3.45,8494,0
+HSCS.US,D,20250414,000000,3.5,3.8295,3.24,3.4506,28292,0
+HSCS.US,D,20250415,000000,3.35,3.49,3.2,3.2168,4609,0
+HSCS.US,D,20250416,000000,3.0302,3.21,2.9737,3.06,2613,0
+HSCS.US,D,20250417,000000,3.36,3.36,3.06,3.3,3945,0
+HSCS.US,D,20250421,000000,3.3137,3.3142,3.062,3.2,11334,0
+HSCS.US,D,20250422,000000,3.33,3.4,3.205,3.4,8996,0
+HSCS.US,D,20250423,000000,3.47,3.56,3.22,3.3387,7166,0
+HSCS.US,D,20250424,000000,3.34,3.81,3.23,3.23,45710,0
+HSCS.US,D,20250425,000000,3.4219,3.54,3.18,3.1986,62674,0
+HSCS.US,D,20250428,000000,3.36,3.679,3.21,3.35,35365,0
+HSCS.US,D,20250429,000000,3.4,3.64,3.4,3.46,9067,0
+HSCS.US,D,20250430,000000,3.3821,3.505,3.3821,3.505,5219,0
+HSCS.US,D,20250501,000000,3.55,3.55,3.37,3.48,3180,0
+HSCS.US,D,20250502,000000,3.55,3.655,3.48,3.6,10637,0
+HSCS.US,D,20250505,000000,3.5,3.5,3.4511,3.461,5272,0
+HSCS.US,D,20250506,000000,3.6,3.6,3.44,3.45,3084,0
+HSCS.US,D,20250507,000000,3.62,3.6202,3.38,3.46,13717,0
+HSCS.US,D,20250508,000000,3.5,3.5,3.4224,3.46,5565,0
+HSCS.US,D,20250509,000000,3.4899,3.4899,3.42,3.4286,4881,0
+HSCS.US,D,20250512,000000,3.56,3.56,3.4,3.4702,11777,0
+HSCS.US,D,20250513,000000,3.41,3.4313,3.3085,3.33,8712,0
+HSCS.US,D,20250514,000000,3.395,3.46,3.3389,3.34,9988,0
+HSCS.US,D,20250515,000000,3.42,3.44,3.301,3.301,2645,0
+HSCS.US,D,20250516,000000,3.3,3.3,3.2024,3.26,3851,0
+HSCS.US,D,20250519,000000,3.5,3.79,3.3,3.69,59054,0
+HSCS.US,D,20250520,000000,4,4.49,3.8,4.49,44900,0
+HSCS.US,D,20250521,000000,4.48,4.48,3.9,3.9,37487,0
+HSCS.US,D,20250522,000000,3.94,4.155,3.71,3.865,7432,0
+HSCS.US,D,20250523,000000,4.04,4.1627,3.752,3.96,31596,0
+HSCS.US,D,20250527,000000,4.18,4.4499,4.09,4.28,42263,0
+HSCS.US,D,20250528,000000,4.41,4.54,3.5,3.6432,59527,0
+HSCS.US,D,20250529,000000,3.89,3.89,3.5,3.65,26848,0
+HSCS.US,D,20250530,000000,3.77,3.88,3.52,3.5319,4858,0
+HSCS.US,D,20250602,000000,3.56,3.7794,3.48,3.69,19649,0
+HSCS.US,D,20250603,000000,3.6593,4,3.65,3.94,67809,0
+HSCS.US,D,20250604,000000,4.25,4.2899,3.5501,3.78,387793,0
+HSCS.US,D,20250605,000000,3.56,3.69,3.5001,3.59,96422,0
+HSCS.US,D,20250606,000000,3.68,3.68,3.5,3.58,17362,0
+HSCS.US,D,20250609,000000,3.66,3.66,3.4001,3.53,19509,0
+HSCS.US,D,20250610,000000,3.56,3.59,3.41,3.59,17227,0
+HSCS.US,D,20250611,000000,3.62,3.7999,3.59,3.71,43480,0
+HSCS.US,D,20250612,000000,3.71,3.8,3.5149,3.6,25925,0
+HSCS.US,D,20250613,000000,3.61,3.61,3.5001,3.5734,8893,0
+HSCS.US,D,20250616,000000,3.51,4.07,3.51,3.8572,52110,0
+HSCS.US,D,20250617,000000,3.96,4.07,3.6523,3.72,51874,0
+HSCS.US,D,20250618,000000,3.66,3.71,3.51,3.52,31162,0
+HSCS.US,D,20250620,000000,3.67,3.91,3.5952,3.76,95442,0
+HSCS.US,D,20250623,000000,3.76,4.3,3.51,3.79,171181,0
+HSCS.US,D,20250624,000000,3.87,3.87,3.6511,3.83,28409,0
+HSCS.US,D,20250625,000000,3.86,3.98,3.6989,3.92,79313,0
+HSCS.US,D,20250626,000000,3.66,4.03,3.66,3.84,118893,0
+HSCS.US,D,20250627,000000,3.77,3.87,3.63,3.66,41302,0
+HSCS.US,D,20250630,000000,3.74,3.79,3.6638,3.75,59512,0
+HSCS.US,D,20250701,000000,3.84,3.92,3.73,3.9,16614,0
+HSCS.US,D,20250702,000000,3.8683,3.8683,3.72,3.78,19826,0
+HSCS.US,D,20250703,000000,3.8,3.8808,3.57,3.57,45548,0
+HSCS.US,D,20250707,000000,3.65,3.84,3.61,3.79,59820,0
+HSCS.US,D,20250708,000000,3.82,4.19,3.7341,4.04,136009,0
+HSCS.US,D,20250709,000000,4.14,4.64,4.0458,4.37,165120,0
+HSCS.US,D,20250710,000000,4.56,6.47,4.27,5.73,1032260,0
+HSCS.US,D,20250711,000000,5.7,5.72,3.71,4.16,627960,0
+HSCS.US,D,20250714,000000,4.22,4.39,3.88,4.35,188944,0
+HSCS.US,D,20250715,000000,4.15,4.35,3.95,3.98,150922,0
+HSCS.US,D,20250716,000000,4.14,4.14,3.59,3.95,120063,0
+HSCS.US,D,20250717,000000,3.96,4.27,3.8581,4.16,83235,0
+HSCS.US,D,20250718,000000,4.25,4.25,3.91,3.92,31284,0
+HSCS.US,D,20250721,000000,4,4.0999,3.85,4.03,98233,0
+HSCS.US,D,20250722,000000,4.07,4.14,3.71,3.88,125242,0
+HSCS.US,D,20250723,000000,3.95,4,3.6167,3.83,216949,0
+HSCS.US,D,20250724,000000,3.99,4.0836,3.8,3.93,227405,0
+HSCS.US,D,20250725,000000,3.98,4.3,3.71,3.94,307493,0
+HSCS.US,D,20250728,000000,3.83,3.8694,3.43,3.54,226479,0
+HSCS.US,D,20250729,000000,3.58,3.6685,3.52,3.55,53625,0
+HSCS.US,D,20250730,000000,3.55,3.625,3.04,3.33,112396,0
+HSCS.US,D,20250731,000000,3.29,3.315,3.1109,3.12,62000,0
+HSCS.US,D,20250801,000000,3.29,3.29,2.89,3.05,68791,0
+HSCS.US,D,20250804,000000,3.15,3.3,3.09,3.3,53528,0
+HSCS.US,D,20250805,000000,3.35,3.75,3.11,3.61,530171,0
+HSCS.US,D,20250806,000000,3.61,3.72,3.4,3.5,159498,0
+HSCS.US,D,20250807,000000,3.49,3.5699,3.41,3.54,38888,0
+HSCS.US,D,20250808,000000,3.58,3.68,3.4216,3.59,126486,0
+HSCS.US,D,20250811,000000,3.68,3.82,3.5501,3.73,71571,0
+HSCS.US,D,20250812,000000,3.73,3.78,3.3301,3.39,139666,0
+HSCS.US,D,20250813,000000,3.35,3.5389,3.35,3.51,29770,0
+HSCS.US,D,20250814,000000,3.53,3.6,3.35,3.5,48604,0
+HSCS.US,D,20250815,000000,3.51,3.67,3.25,3.38,84226,0
+HSCS.US,D,20250818,000000,3.39,3.8,3.39,3.75,197086,0
+HSCS.US,D,20250819,000000,3.8,3.8,3.48,3.59,54036,0
+HSCS.US,D,20250820,000000,3.73,3.9296,3.6,3.77,145169,0
+HSCS.US,D,20250821,000000,3.85,3.8867,3.66,3.715,129497,0
+HSCS.US,D,20250822,000000,3.71,3.73,3.555,3.65,82789,0
+HSCS.US,D,20250825,000000,3.64,3.64,3.33,3.35,150320,0
+HSCS.US,D,20250826,000000,3.47,3.5721,3.36,3.45,41597,0
+HSCS.US,D,20250827,000000,3.41,3.45,3.3246,3.38,39292,0
+HSCS.US,D,20250828,000000,3.44,3.44,3.3101,3.4,34167,0
+HSCS.US,D,20250829,000000,3.4,3.41,3.315,3.41,7670,0
+HSCS.US,D,20250902,000000,3.4,3.5899,3.32,3.42,118016,0
+HSCS.US,D,20250903,000000,3.39,3.4807,3.25,3.44,45426,0
+HSCS.US,D,20250904,000000,3.43,3.44,3.24,3.33,35531,0
+HSCS.US,D,20250905,000000,3.33,3.415,3.28,3.33,23716,0
+HSCS.US,D,20250908,000000,3.35,3.44,3.23,3.325,25563,0
+HSCS.US,D,20250909,000000,3.33,3.4096,3.22,3.4,40975,0
+HSCS.US,D,20250910,000000,3.39,3.39,3.24,3.31,38289,0
+HSCS.US,D,20250911,000000,3.26,3.4908,3.2342,3.34,267690,0
+HSCS.US,D,20250912,000000,3.2,3.2349,3,3.005,100438,0
+HSCS.US,D,20250915,000000,3.17,3.3,3.08,3.3,132296,0
+HSCS.US,D,20250916,000000,3.35,3.7,3.3162,3.47,235913,0
+HSCS.US,D,20250917,000000,3.5,3.565,3.4,3.46,107563,0
+HSCS.US,D,20250918,000000,3.55,3.55,3.29,3.52,132179,0
+HSCS.US,D,20250919,000000,3.49,3.52,3.44,3.49,60934,0
+HSCS.US,D,20250922,000000,3.55,3.7049,3.5191,3.665,170323,0
+HSCS.US,D,20250923,000000,3.7,3.77,3.54,3.61,90604,0
+HSCS.US,D,20250924,000000,3.64,3.7,3.6,3.69,81451,0
+HSCS.US,D,20250925,000000,3.74,3.8,3.62,3.74,136095,0
+HSCS.US,D,20250926,000000,3.77,3.8,3.55,3.65,75346,0
+HSCS.US,D,20250929,000000,3.75,3.75,3.4,3.42,77336,0
+HSCS.US,D,20250930,000000,3.42,3.54,3.4,3.48,34424,0
+HSCS.US,D,20251001,000000,3.44,3.57,3.44,3.57,11120,0
+HSCS.US,D,20251002,000000,3.51,3.7,3.472,3.69,23737,0
+HSCS.US,D,20251003,000000,3.65,3.78,3.65,3.7,36713,0
+HSCS.US,D,20251006,000000,3.75,3.77,3.66,3.75,39710,0
+HSCS.US,D,20251007,000000,3.66,3.7314,3.571,3.73,33100,0
+HSCS.US,D,20251008,000000,3.77,3.77,3.65,3.72,44359,0
+HSCS.US,D,20251009,000000,3.73,3.75,3.5101,3.68,20956,0
+HSCS.US,D,20251010,000000,3.73,3.73,3.41,3.49,25334,0
+HSCS.US,D,20251013,000000,3.47,3.6,3.42,3.58,35689,0
+HSCS.US,D,20251014,000000,3.49,3.58,3.49,3.54,13087,0
+HSCS.US,D,20251015,000000,3.445,3.62,3.445,3.51,27425,0
+HSCS.US,D,20251016,000000,3.46,3.5999,3.3475,3.405,36785,0
+HSCS.US,D,20251017,000000,3.4,3.45,3.2807,3.33,24059,0
+HSCS.US,D,20251020,000000,3.41,3.44,3.35,3.44,11614,0
+HSCS.US,D,20251021,000000,3.45,3.45,3.3101,3.38,17293,0
+HSCS.US,D,20251022,000000,3.31,3.4,3.16,3.31,34879,0
+HSCS.US,D,20251023,000000,3.33,3.43,3.26,3.26,20277,0
+HSCS.US,D,20251024,000000,3.33,3.33,3.25,3.29,17497,0
+HSCS.US,D,20251027,000000,3.32,3.3268,3.21,3.24,18922,0
+HSCS.US,D,20251028,000000,3.2,3.25,3.15,3.16,23007,0
+HSCS.US,D,20251029,000000,3.16,3.215,2.95,2.97,54786,0
+HSCS.US,D,20251030,000000,2.95,2.98,2.9001,2.96,26586,0
+HSCS.US,D,20251031,000000,2.94,3.0887,2.94,3.05,26737,0
+HSCS.US,D,20251103,000000,2.97,3.004,2.9157,2.93,23152,0
+HSCS.US,D,20251104,000000,2.99,2.99,2.79,2.83,29610,0
+HSCS.US,D,20251105,000000,2.79,2.93,2.79,2.9042,12399,0
+HSCS.US,D,20251106,000000,2.83,2.89,2.7226,2.73,24310,0
+HSCS.US,D,20251107,000000,2.71,2.87,2.6,2.61,33490,0
+HSCS.US,D,20251110,000000,2.7,2.85,2.6,2.8,22126,0
+HSCS.US,D,20251111,000000,2.78,2.99,2.78,2.96,26093,0
+HSCS.US,D,20251112,000000,3.09,3.29,2.95,3.02,160743,0
+HSCS.US,D,20251113,000000,3.11,3.11,2.88,3.09,46693,0
+HSCS.US,D,20251114,000000,3.01,3.15,2.98,3.07,36453,0
+HSCS.US,D,20251117,000000,3.05,3.14,2.95,2.995,23483,0
+HSCS.US,D,20251118,000000,2.96,3.08,2.96,3.03,18289,0
+HSCS.US,D,20251119,000000,3,3.0217,2.931,2.97,10261,0
+HSCS.US,D,20251120,000000,2.99,3.0102,2.8037,2.91,15186,0
+HSCS.US,D,20251121,000000,3.09,3.09,2.01,2.36,192950,0
+HSCS.US,D,20251124,000000,2.41,2.64,2.41,2.53,75517,0
+HSCS.US,D,20251125,000000,2.55,2.81,2.4177,2.81,19232,0
+HSCS.US,D,20251126,000000,2.72,2.7623,2.4717,2.67,12737,0
+HSCS.US,D,20251128,000000,2.68,2.69,2.57,2.68,15852,0
+HSCS.US,D,20251201,000000,2.69,2.69,2.36,2.45,20204,0
+HSCS.US,D,20251202,000000,2.45,2.59,2.41,2.52,35947,0
+HSCS.US,D,20251203,000000,2.56,2.56,2.53,2.55,4013,0
+HSCS.US,D,20251204,000000,2.56,2.6542,2.48,2.64,9873,0
+HSCS.US,D,20251205,000000,2.64,2.69,2.59,2.67,39012,0
+HSCS.US,D,20251208,000000,2.69,2.91,2.52,2.91,65433,0
+HSCS.US,D,20251209,000000,2.85,3,2.65,2.66,92430,0
+HSCS.US,D,20251210,000000,2.755,2.8099,2.55,2.62,16260,0
+HSCS.US,D,20251211,000000,2.6,2.71,2.6,2.62,17157,0
+HSCS.US,D,20251212,000000,2.74,2.745,2.55,2.55,18457,0
+HSCS.US,D,20251215,000000,2.83,2.83,2.42,2.47,452078,0
+HSCS.US,D,20251216,000000,2.38,2.4118,2.21,2.31,155772,0
+HSCS.US,D,20251217,000000,2.25,2.3899,2.21,2.21,27775,0
+HSCS.US,D,20251218,000000,2.2,2.29,2.1601,2.19,35116,0
+HSCS.US,D,20251219,000000,2.22,2.36,2.16,2.36,49690,0
+HSCS.US,D,20251222,000000,2.35,2.37,2.27,2.34,73007,0
+HSCS.US,D,20251223,000000,2.38,2.69,2.33,2.64,175798,0
+HSCS.US,D,20251224,000000,2.63,2.7,2.4677,2.58,81728,0
+HSCS.US,D,20251226,000000,2.58,2.92,2.58,2.85,49282,0
+HSCS.US,D,20251229,000000,2.83,3.24,2.83,3.17,80656,0
+HSCS.US,D,20251230,000000,3.16,3.28,2.9601,2.975,51762,0
+HSCS.US,D,20251231,000000,3.01,3.1292,2.95,3.09,37039,0
+HSCS.US,D,20260102,000000,3.09,3.15,3.0185,3.14,26141,0
+HSCS.US,D,20260105,000000,3.13,3.21,3.01,3.08,39345,0
+HSCS.US,D,20260106,000000,3.11,3.11,2.9773,2.98,17021,0
+HSCS.US,D,20260107,000000,2.98,3.0999,2.96,3.06,18017,0
+HSCS.US,D,20260108,000000,3.1,3.55,3.1,3.35,123288,0
+HSCS.US,D,20260109,000000,3.37,3.5034,3.1317,3.28,47964,0
+HSCS.US,D,20260112,000000,3.27,3.27,3.11,3.17,16282,0
+HSCS.US,D,20260113,000000,3.262,3.32,3.02,3.03,48644,0
+HSCS.US,D,20260114,000000,3.1486,3.22,3.05,3.16,24269,0
+HSCS.US,D,20260115,000000,3.16,3.33,3.16,3.2,41692,0
+HSCS.US,D,20260116,000000,3.25,3.25,3.1325,3.2,15194,0
+HSCS.US,D,20260120,000000,3.16,3.7,3.08,3.64,100040,0
+HSCS.US,D,20260121,000000,3.6,3.69,3.35,3.66,60273,0
+HSCS.US,D,20260122,000000,3.58,3.65,3.41,3.45,34180,0
+HSCS.US,D,20260123,000000,3.45,3.552,3.45,3.45,14609,0
+HSCS.US,D,20260126,000000,3.3835,3.46,3.16,3.23,76795,0
+HSCS.US,D,20260127,000000,3.25,3.41,3.15,3.34,21132,0
+HSCS.US,D,20260128,000000,3.35,3.36,3.25,3.27,13677,0
+HSCS.US,D,20260129,000000,3.28,3.36,3.26,3.34,9294,0
+HSCS.US,D,20260130,000000,3.27,3.38,3.22,3.23,11441,0
+HSCS.US,D,20260202,000000,3.28,3.28,3.18,3.2,12455,0
+HSCS.US,D,20260203,000000,3.22,3.255,3.16,3.18,5990,0
+HSCS.US,D,20260204,000000,3.21,3.22,2.72,2.93,58670,0
+HSCS.US,D,20260205,000000,2.99,2.99,2.81,2.82,16602,0
+HSCS.US,D,20260206,000000,2.85,3.19,2.85,2.99,44756,0
+HSCS.US,D,20260209,000000,3,3.23,3,3.16,37713,0
+HSCS.US,D,20260210,000000,3.13,3.25,3.13,3.16,5661,0
+HSCS.US,D,20260211,000000,3.17,3.2,3.116,3.17,7879,0
+HSCS.US,D,20260212,000000,3.12,3.13,3.1,3.12,9270,0
+HSCS.US,D,20260213,000000,3.1,3.126,3,3,5138,0
+HSCS.US,D,20260217,000000,3,3.03,2.95,2.95,7140,0
+HSCS.US,D,20260218,000000,2.94,2.998,2.94,2.967,13277,0
diff --git a/daily/us/nasdaq stocks/1/hsdt.us.txt b/daily/us/nasdaq stocks/1/hsdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eedd4e1b80b50879c3b86a6ac34abea97f93aba2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsdt.us.txt	
@@ -0,0 +1,1973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSDT.US,D,20180413,000000,10303100,10303100,10230750,10230750,0.0146666,0
+HSDT.US,D,20180416,000000,10250600,10276850,10171850,10171850,0.00754666,0
+HSDT.US,D,20180417,000000,10263750,11773100,10263750,10434350,0.02824,0
+HSDT.US,D,20180418,000000,10513100,10631250,10500000,10565600,0.01368,0
+HSDT.US,D,20180419,000000,10565600,11051250,10434350,10447500,0.02088,0
+HSDT.US,D,20180420,000000,10500000,10736250,10479000,10736250,0.00656,0
+HSDT.US,D,20180423,000000,11103750,11103750,10591850,10591850,0.01264,0
+HSDT.US,D,20180424,000000,10631250,11274350,10539350,11156250,0.0136266,0
+HSDT.US,D,20180425,000000,10696850,11340000,10696850,10788750,0.01464,0
+HSDT.US,D,20180426,000000,10696850,11013000,10696850,10985600,0.00285333,0
+HSDT.US,D,20180427,000000,10631250,10801850,10434350,10723100,0.00901333,0
+HSDT.US,D,20180430,000000,10500000,10565600,9870000,10014350,0.0109866,0
+HSDT.US,D,20180501,000000,9804350,10631250,9804350,10486850,0.0123466,0
+HSDT.US,D,20180502,000000,10539350,10854350,10303100,10828100,0.00797333,0
+HSDT.US,D,20180503,000000,10961250,10961250,10408100,10788750,0.01088,0
+HSDT.US,D,20180504,000000,10631250,11274350,10539350,11195600,0.0140533,0
+HSDT.US,D,20180507,000000,11156250,11746850,10828100,11746850,0.01168,0
+HSDT.US,D,20180508,000000,11475750,14253750,11418750,14253750,0.0778133,0
+HSDT.US,D,20180509,000000,13781250,14437500,13387500,14411250,0.03136,0
+HSDT.US,D,20180510,000000,14437500,15461250,14279600,15448100,0.0722133,0
+HSDT.US,D,20180511,000000,15093750,15093750,14700000,14923100,0.02592,0
+HSDT.US,D,20180514,000000,14883750,14883750,14266850,14437500,0.00976,0
+HSDT.US,D,20180515,000000,14371850,14752500,14240600,14752500,0.0168,0
+HSDT.US,D,20180516,000000,14608100,14686850,14096250,14581850,0.02056,0
+HSDT.US,D,20180517,000000,14870600,14870600,14253750,14332500,0.0128533,0
+HSDT.US,D,20180518,000000,14385000,14437500,13400600,13440000,0.0117066,0
+HSDT.US,D,20180521,000000,14463750,14700000,14161850,14581850,0.00986666,0
+HSDT.US,D,20180522,000000,14608100,14634350,14253750,14253750,0.0174933,0
+HSDT.US,D,20180523,000000,14253750,14437500,14240600,14411250,0.01328,0
+HSDT.US,D,20180524,000000,14437500,14634350,13842750,14634350,0.0157066,0
+HSDT.US,D,20180525,000000,14196000,14196000,14056850,14056850,0.00816,0
+HSDT.US,D,20180529,000000,14122500,14122500,12915000,12915000,0.02248,0
+HSDT.US,D,20180530,000000,13111850,14437500,12849350,14437500,0.00784,0
+HSDT.US,D,20180531,000000,13046250,14280000,13046250,14135600,0.0331466,0
+HSDT.US,D,20180601,000000,14109350,14437500,13512000,14437500,0.02648,0
+HSDT.US,D,20180604,000000,14437500,14437500,13567100,14332500,0.0387733,0
+HSDT.US,D,20180605,000000,14227500,14634350,13833750,14634350,0.0346133,0
+HSDT.US,D,20180606,000000,14568750,14568750,14240600,14437500,0.0274133,0
+HSDT.US,D,20180607,000000,14437500,14463750,13899350,14148750,0.0321333,0
+HSDT.US,D,20180608,000000,13978100,14148750,13610600,14043750,0.0405066,0
+HSDT.US,D,20180611,000000,14148750,14700000,13755000,14660600,0.1424,0
+HSDT.US,D,20180612,000000,13781250,15894350,13781250,15645000,0.113333,0
+HSDT.US,D,20180613,000000,15618750,16918100,15303750,16721250,0.12064,0
+HSDT.US,D,20180614,000000,16301250,16996850,16301250,16708100,0.170186,0
+HSDT.US,D,20180615,000000,16747500,17193750,16563750,17088750,0.42,0
+HSDT.US,D,20180618,000000,17325000,17325000,16340600,16891850,0.140133,0
+HSDT.US,D,20180619,000000,16038750,16038750,15159350,15631850,0.100106,0
+HSDT.US,D,20180620,000000,16156850,16353750,15618750,15618750,0.0597866,0
+HSDT.US,D,20180621,000000,15343100,15500600,15238100,15356250,0.10456,0
+HSDT.US,D,20180622,000000,15316850,15815600,14437500,15540000,1.39096,0
+HSDT.US,D,20180625,000000,15474350,15631850,13125000,13203750,0.124293,0
+HSDT.US,D,20180626,000000,13151250,13531850,12875600,13269350,0.0802666,0
+HSDT.US,D,20180627,000000,13871600,13871600,13098750,13125000,0.03696,0
+HSDT.US,D,20180628,000000,13492500,13663100,12836250,13072500,0.0701866,0
+HSDT.US,D,20180629,000000,13033100,13125000,12350600,12495000,0.111946,0
+HSDT.US,D,20180702,000000,12416250,13026350,12245600,12691850,0.01424,0
+HSDT.US,D,20180703,000000,13085600,13223250,12823100,12875600,0.0232533,0
+HSDT.US,D,20180705,000000,12993750,12993750,12600000,12665600,0.0394666,0
+HSDT.US,D,20180706,000000,12232500,12829500,11878100,11970000,0.0367733,0
+HSDT.US,D,20180709,000000,11878100,12967500,11878100,12639350,0.0318133,0
+HSDT.US,D,20180710,000000,12718100,12954350,12645750,12862500,0.0487733,0
+HSDT.US,D,20180711,000000,12941250,12941250,12206250,12271850,0.0245333,0
+HSDT.US,D,20180712,000000,12600000,12731250,12350600,12442500,0.0187466,0
+HSDT.US,D,20180713,000000,12639350,12639350,12232500,12337500,0.0130666,0
+HSDT.US,D,20180716,000000,12245600,12639350,12140600,12508100,0.01632,0
+HSDT.US,D,20180717,000000,12613100,12626250,12324350,12363750,0.03104,0
+HSDT.US,D,20180718,000000,12166850,12454100,12101250,12193100,0.0337333,0
+HSDT.US,D,20180719,000000,11970000,12166850,11825600,11838750,0.0236266,0
+HSDT.US,D,20180720,000000,11812500,11996250,11287500,11497500,0.0342933,0
+HSDT.US,D,20180723,000000,11878100,12770600,11825600,12442500,0.04664,0
+HSDT.US,D,20180724,000000,12521250,12901850,12442500,12888750,0.0228,0
+HSDT.US,D,20180725,000000,12941250,12941250,12481850,12495000,0.02224,0
+HSDT.US,D,20180726,000000,12718100,12836250,11838750,12009350,0.01504,0
+HSDT.US,D,20180727,000000,12022500,12403100,11838750,11865000,0.0176266,0
+HSDT.US,D,20180730,000000,11838750,12193100,11838750,11851850,0.0125333,0
+HSDT.US,D,20180731,000000,12258750,12258750,11851850,12022500,0.01496,0
+HSDT.US,D,20180801,000000,11943750,12547500,11851850,12022500,0.0179466,0
+HSDT.US,D,20180802,000000,12022500,12586850,12022500,12075000,0.0168,0
+HSDT.US,D,20180803,000000,12075000,12343850,11904350,11917500,0.02704,0
+HSDT.US,D,20180806,000000,12534350,12777000,12009350,12455600,0.0353866,0
+HSDT.US,D,20180807,000000,12455600,12572250,12153750,12442500,0.0333066,0
+HSDT.US,D,20180808,000000,12324350,12403100,12193100,12193100,0.0222933,0
+HSDT.US,D,20180809,000000,12193100,12298100,11970000,12035600,0.02616,0
+HSDT.US,D,20180810,000000,11956850,12416250,11904350,11956850,0.0342933,0
+HSDT.US,D,20180813,000000,12193100,12271850,11904350,12166850,0.0229333,0
+HSDT.US,D,20180814,000000,12271850,12783750,12088100,12770600,0.0360266,0
+HSDT.US,D,20180815,000000,12665600,12737600,12245600,12455600,0.00722666,0
+HSDT.US,D,20180816,000000,12547500,12901850,12455600,12882000,0.0173066,0
+HSDT.US,D,20180817,000000,12547500,13256250,12547500,13177500,0.0263733,0
+HSDT.US,D,20180820,000000,13387500,13387500,12928100,13151250,0.0136533,0
+HSDT.US,D,20180821,000000,13190600,13387500,12993750,13006850,0.0126133,0
+HSDT.US,D,20180822,000000,13006850,13440000,13006850,13348100,0.01056,0
+HSDT.US,D,20180823,000000,13413750,13453100,13099850,13348100,0.00970666,0
+HSDT.US,D,20180824,000000,13453100,13453100,13111850,13269350,0.0117066,0
+HSDT.US,D,20180827,000000,13453100,13453100,12993750,13111850,0.0249066,0
+HSDT.US,D,20180828,000000,13295600,13477850,12521250,12980600,0.04872,0
+HSDT.US,D,20180829,000000,13125000,13453100,12796850,12967500,0.01184,0
+HSDT.US,D,20180830,000000,12757500,13295600,12757500,13059350,0.0151733,0
+HSDT.US,D,20180831,000000,13216850,13610600,12271850,13151250,0.0778933,0
+HSDT.US,D,20180904,000000,13361250,13543500,13138100,13400600,0.0309866,0
+HSDT.US,D,20180905,000000,13571250,13912500,13446000,13663100,0.0432,0
+HSDT.US,D,20180906,000000,13571250,13650000,13363100,13426850,0.0126133,0
+HSDT.US,D,20180907,000000,13269350,13650000,13269350,13505600,0.00666666,0
+HSDT.US,D,20180910,000000,13545000,13794350,13518750,13558100,0.0128,0
+HSDT.US,D,20180911,000000,13479350,13531850,12915000,13111850,0.0338666,0
+HSDT.US,D,20180912,000000,13151250,13437350,13151250,13256250,0.0177333,0
+HSDT.US,D,20180913,000000,13256250,13374350,13072500,13098750,0.0185066,0
+HSDT.US,D,20180914,000000,13125000,13125000,12744350,12888750,0.0164,0
+HSDT.US,D,20180917,000000,13846850,13846850,12888750,13033100,0.0126133,0
+HSDT.US,D,20180918,000000,12920250,13059350,12600000,12652500,0.0122933,0
+HSDT.US,D,20180919,000000,12731250,13033100,12731250,12849350,0.0289066,0
+HSDT.US,D,20180920,000000,12993750,12993750,12705000,12849350,0.00818666,0
+HSDT.US,D,20180921,000000,12613100,12901850,12613100,12810000,0.0657333,0
+HSDT.US,D,20180924,000000,12718100,12862500,12652500,12744350,0.02152,0
+HSDT.US,D,20180925,000000,13190600,13190600,12796850,12796850,0.0353333,0
+HSDT.US,D,20180926,000000,12862500,13190600,12842600,12901850,0.0289333,0
+HSDT.US,D,20180927,000000,12901850,13006850,12363750,12455600,0.0309066,0
+HSDT.US,D,20180928,000000,12258750,12928100,12258750,12849350,0.02512,0
+HSDT.US,D,20181001,000000,12731250,12941250,12298100,12311250,0.0327733,0
+HSDT.US,D,20181002,000000,12285000,13125000,11904350,11943750,0.0328266,0
+HSDT.US,D,20181003,000000,11812500,12245600,11812500,11904350,0.02808,0
+HSDT.US,D,20181004,000000,11838750,11983100,11694350,11760000,0.03208,0
+HSDT.US,D,20181005,000000,11943750,11943750,10690100,11103750,0.0488,0
+HSDT.US,D,20181008,000000,11103750,11812500,10696850,10828100,0.03544,0
+HSDT.US,D,20181009,000000,10854350,11550000,10854350,11051250,0.03392,0
+HSDT.US,D,20181010,000000,11051250,11287500,10663850,11051250,0.0308,0
+HSDT.US,D,20181011,000000,10815000,11628750,10815000,11143100,0.02504,0
+HSDT.US,D,20181012,000000,11156250,11838750,10972500,11090600,0.0140533,0
+HSDT.US,D,20181015,000000,11038100,11576250,11038100,11484350,0.0117333,0
+HSDT.US,D,20181016,000000,11510600,11510600,11353100,11484350,0.0156266,0
+HSDT.US,D,20181017,000000,11326850,11418750,11235000,11287500,0.00749333,0
+HSDT.US,D,20181018,000000,11287500,11838750,11287500,11589350,0.0351466,0
+HSDT.US,D,20181019,000000,11484350,11628750,11405600,11510600,0.0167466,0
+HSDT.US,D,20181022,000000,11812500,13531850,11523750,13335000,0.0728533,0
+HSDT.US,D,20181023,000000,13492500,13492500,12468750,13033100,0.0461066,0
+HSDT.US,D,20181024,000000,13203750,13321850,12022500,12114350,0.0396266,0
+HSDT.US,D,20181025,000000,12613100,13597500,12101250,13098750,0.08408,0
+HSDT.US,D,20181026,000000,13125000,13256250,12573750,12678750,0.0278133,0
+HSDT.US,D,20181029,000000,12481850,13125000,12481850,12744350,0.02416,0
+HSDT.US,D,20181030,000000,12626250,12888750,12560600,12626250,0.0467733,0
+HSDT.US,D,20181031,000000,13059350,13897500,12534350,13440000,0.151946,0
+HSDT.US,D,20181101,000000,13348100,13741850,13125000,13138100,0.0590933,0
+HSDT.US,D,20181102,000000,13125000,13348100,12731250,12731250,0.0830666,0
+HSDT.US,D,20181105,000000,13243100,13321850,12731250,12757500,0.0365066,0
+HSDT.US,D,20181106,000000,12796850,13597500,12796850,13545000,0.0289333,0
+HSDT.US,D,20181107,000000,13558100,13912500,13558100,13846850,0.0595733,0
+HSDT.US,D,20181108,000000,13912500,14083100,13505600,14043750,0.0346666,0
+HSDT.US,D,20181109,000000,14043750,14122500,13466250,13466250,0.0220533,0
+HSDT.US,D,20181112,000000,13426850,13768100,13072500,13072500,0.03648,0
+HSDT.US,D,20181113,000000,13072500,13386000,12757500,12783750,0.0513066,0
+HSDT.US,D,20181114,000000,13033100,13164350,12061850,12127500,0.1228,0
+HSDT.US,D,20181115,000000,10815000,10867500,10276850,10539350,0.610906,0
+HSDT.US,D,20181116,000000,10486850,10815000,10434350,10631250,0.0982133,0
+HSDT.US,D,20181119,000000,11090600,11090600,10447500,10500000,0.0969333,0
+HSDT.US,D,20181120,000000,10815000,10815000,10171850,10723100,0.113893,0
+HSDT.US,D,20181121,000000,10723100,10946250,10710000,10788750,0.0681066,0
+HSDT.US,D,20181123,000000,10788750,11313750,10788750,11077500,0.05784,0
+HSDT.US,D,20181126,000000,11156250,11366250,10736250,10893750,0.04592,0
+HSDT.US,D,20181127,000000,10933100,11359500,10644350,10841250,0.0434133,0
+HSDT.US,D,20181128,000000,10920000,11143100,10894850,11051250,0.0315733,0
+HSDT.US,D,20181129,000000,11064350,11103750,10959350,11064350,0.0280266,0
+HSDT.US,D,20181130,000000,11143100,11143100,10631250,10893750,0.07672,0
+HSDT.US,D,20181203,000000,11116850,11392500,11090600,11366250,0.0589333,0
+HSDT.US,D,20181204,000000,11405600,12157850,11405600,11733750,0.09704,0
+HSDT.US,D,20181206,000000,11628750,11681250,11471250,11641850,0.0337866,0
+HSDT.US,D,20181207,000000,11615600,12153750,11615600,12022500,0.0883466,0
+HSDT.US,D,20181210,000000,11956850,14004350,11917500,13505600,0.202773,0
+HSDT.US,D,20181211,000000,13466250,13482750,12560600,13125000,0.13184,0
+HSDT.US,D,20181212,000000,13164350,13256250,12678750,12783750,0.0417866,0
+HSDT.US,D,20181213,000000,12849350,13321850,12849350,13111850,0.052,0
+HSDT.US,D,20181214,000000,13111850,13164350,12849350,13033100,0.0390933,0
+HSDT.US,D,20181217,000000,13033100,13033100,12271850,12363750,0.0681066,0
+HSDT.US,D,20181218,000000,12363750,12560600,11668100,11812500,0.0826133,0
+HSDT.US,D,20181219,000000,11786250,12416250,11569500,11851850,0.0438133,0
+HSDT.US,D,20181220,000000,11746850,12442500,11668100,12271850,0.0490933,0
+HSDT.US,D,20181221,000000,12075000,12258750,11744250,12193100,0.237146,0
+HSDT.US,D,20181224,000000,12298100,12298100,11891250,12035600,0.0151733,0
+HSDT.US,D,20181226,000000,12009350,12521250,11812500,12088100,0.0289866,0
+HSDT.US,D,20181227,000000,12127500,12127500,11628750,11838750,0.0342933,0
+HSDT.US,D,20181228,000000,11930600,12153750,11628750,11812500,0.0736533,0
+HSDT.US,D,20181231,000000,11917500,12521250,11536850,12022500,0.0933866,0
+HSDT.US,D,20190102,000000,11720600,12127500,11710100,11956850,0.0197333,0
+HSDT.US,D,20190103,000000,11970000,12403100,11970000,12022500,0.0680266,0
+HSDT.US,D,20190104,000000,12088100,12088100,11773100,11838750,0.0303466,0
+HSDT.US,D,20190107,000000,11720600,12101250,11720600,11943750,0.0482666,0
+HSDT.US,D,20190108,000000,11851850,11970000,11353100,11536850,0.0334666,0
+HSDT.US,D,20190109,000000,11418750,11786250,11379350,11733750,0.0435733,0
+HSDT.US,D,20190110,000000,11733750,11733750,11366250,11523750,0.0510133,0
+HSDT.US,D,20190111,000000,11353100,11773100,10867500,11628750,0.142746,0
+HSDT.US,D,20190114,000000,11615600,11681250,10513100,10749350,0.142533,0
+HSDT.US,D,20190115,000000,10841250,11313750,10185000,10959350,0.0705066,0
+HSDT.US,D,20190116,000000,11208750,11313750,10959350,11169350,0.0369333,0
+HSDT.US,D,20190117,000000,11221850,11221850,10631250,10893750,0.0493866,0
+HSDT.US,D,20190118,000000,10788750,11051250,10565600,10933100,0.0528533,0
+HSDT.US,D,20190122,000000,10959350,10959350,9922500,10040600,0.18312,0
+HSDT.US,D,20190123,000000,10040600,10237500,9318750,9660000,0.124213,0
+HSDT.US,D,20190124,000000,9712500,10132500,9712500,9988100,0.0681066,0
+HSDT.US,D,20190125,000000,9712500,9961850,8820000,9358100,0.26968,0
+HSDT.US,D,20190128,000000,9384350,9633750,9308600,9620600,0.0466133,0
+HSDT.US,D,20190129,000000,9528750,9555000,8990600,9436850,0.0886666,0
+HSDT.US,D,20190130,000000,9384350,9999350,9384350,9817500,0.142266,0
+HSDT.US,D,20190131,000000,9935600,10145600,9515600,9660000,0.123173,0
+HSDT.US,D,20190201,000000,9778100,9856850,9515600,9738750,0.0616533,0
+HSDT.US,D,20190204,000000,9804350,9961850,9515600,9528750,0.0654666,0
+HSDT.US,D,20190205,000000,9541850,9627000,9371250,9397500,0.04928,0
+HSDT.US,D,20190206,000000,9423750,9476250,9253100,9292500,0.0467466,0
+HSDT.US,D,20190207,000000,9266250,9489350,9200600,9436850,0.0563466,0
+HSDT.US,D,20190208,000000,9397500,10066850,9397500,9476250,0.0511466,0
+HSDT.US,D,20190211,000000,9843750,9843750,9266250,9318750,0.02856,0
+HSDT.US,D,20190212,000000,9410600,9568100,9187500,9305600,0.0543733,0
+HSDT.US,D,20190213,000000,9371250,9664500,9371250,9463100,0.0658133,0
+HSDT.US,D,20190214,000000,9463100,9751850,9450000,9581250,0.04368,0
+HSDT.US,D,20190215,000000,9686250,10165100,9686250,10066850,0.0525333,0
+HSDT.US,D,20190219,000000,10066850,10303100,9830600,9935600,0.0302666,0
+HSDT.US,D,20190220,000000,9922500,9948750,9528750,9699350,0.0448533,0
+HSDT.US,D,20190221,000000,9673100,9909350,9633750,9712500,0.0540533,0
+HSDT.US,D,20190222,000000,9712500,9738750,9450000,9607500,0.0854133,0
+HSDT.US,D,20190225,000000,9646850,9646850,9253100,9502500,0.0698133,0
+HSDT.US,D,20190226,000000,9345000,9804350,9345000,9568100,0.0379733,0
+HSDT.US,D,20190227,000000,9620600,9620600,9266250,9384350,0.0411466,0
+HSDT.US,D,20190228,000000,9476250,9476250,9030000,9305600,0.0846133,0
+HSDT.US,D,20190301,000000,9345000,9371250,9253100,9318750,0.0365066,0
+HSDT.US,D,20190304,000000,9358100,9410600,9121850,9135000,0.0254933,0
+HSDT.US,D,20190305,000000,9253100,9345000,8785100,8951250,0.0617333,0
+HSDT.US,D,20190306,000000,9187500,9221250,8531250,8531250,0.0697333,0
+HSDT.US,D,20190307,000000,8701850,8781000,8347500,8439350,0.1504,0
+HSDT.US,D,20190308,000000,8452500,8452500,8137500,8216250,0.0761866,0
+HSDT.US,D,20190311,000000,8268750,8386850,8203100,8347500,0.03144,0
+HSDT.US,D,20190312,000000,8373750,8911850,8373750,8754350,0.0182933,0
+HSDT.US,D,20190313,000000,8780600,9358100,8780600,9161250,0.03136,0
+HSDT.US,D,20190314,000000,9108750,9146600,8518100,8596850,0.0596533,0
+HSDT.US,D,20190315,000000,8531250,9358100,8531250,9358100,0.0982933,0
+HSDT.US,D,20190318,000000,9305600,9365250,8859350,8990600,0.0359466,0
+HSDT.US,D,20190319,000000,8964350,9213750,8859350,9187500,0.0321866,0
+HSDT.US,D,20190320,000000,9095600,9187500,8977500,9069350,0.0182933,0
+HSDT.US,D,20190321,000000,8990600,8990600,8649350,8662500,0.0312266,0
+HSDT.US,D,20190322,000000,8859350,9371250,8806850,8925000,0.0604533,0
+HSDT.US,D,20190325,000000,8990600,9187500,8636250,8990600,0.0305333,0
+HSDT.US,D,20190326,000000,9003750,9082500,8806850,8859350,0.0164,0
+HSDT.US,D,20190327,000000,8885600,8990600,8675600,8885600,0.0386666,0
+HSDT.US,D,20190328,000000,8885600,8938100,8780600,8872500,0.0164533,0
+HSDT.US,D,20190329,000000,8846250,8898750,8688750,8741250,0.03368,0
+HSDT.US,D,20190401,000000,8754350,8990600,8662500,8885600,0.0446933,0
+HSDT.US,D,20190402,000000,8793750,8938100,8728100,8741250,0.00925333,0
+HSDT.US,D,20190403,000000,8820000,8834250,8137500,8596850,0.02744,0
+HSDT.US,D,20190404,000000,8596850,8649350,8360600,8465600,0.01624,0
+HSDT.US,D,20190405,000000,8465600,8531250,8095500,8478750,0.00989333,0
+HSDT.US,D,20190408,000000,8478750,8636250,8176850,8360600,0.0273333,0
+HSDT.US,D,20190409,000000,8334350,8439350,8150600,8150600,0.0188,0
+HSDT.US,D,20190410,000000,2782500,3281250,2638125,2756250,2.64152,0
+HSDT.US,D,20190411,000000,2703750,2743125,2323125,2493750,0.90248,0
+HSDT.US,D,20190412,000000,2467500,2756250,2375625,2664375,0.433306,0
+HSDT.US,D,20190415,000000,2716875,3103125,2625000,3031875,0.4756,0
+HSDT.US,D,20190416,000000,3045000,3478125,2953125,3465000,0.442133,0
+HSDT.US,D,20190417,000000,3556875,4134375,3556875,3819375,0.495146,0
+HSDT.US,D,20190418,000000,3793125,4042500,3609375,3832500,0.2808,0
+HSDT.US,D,20190422,000000,3780000,3832500,3438750,3570000,0.219493,0
+HSDT.US,D,20190423,000000,3570000,3609225,3228750,3268125,0.176826,0
+HSDT.US,D,20190424,000000,3281250,3281250,3045000,3189375,0.10064,0
+HSDT.US,D,20190425,000000,3071250,3176250,2940000,3018750,0.15232,0
+HSDT.US,D,20190426,000000,3018750,3215625,3018750,3215625,0.08072,0
+HSDT.US,D,20190429,000000,3228750,3565650,3123750,3150000,0.0433333,0
+HSDT.US,D,20190430,000000,3150000,3215625,3084375,3215625,0.0469066,0
+HSDT.US,D,20190501,000000,3136875,3215625,3018750,3123750,0.0631733,0
+HSDT.US,D,20190502,000000,3150000,3206550,3031875,3071250,0.03728,0
+HSDT.US,D,20190503,000000,3071250,3150000,3018750,3084375,0.0380266,0
+HSDT.US,D,20190506,000000,3031875,3097500,2953125,3031875,0.0472,0
+HSDT.US,D,20190507,000000,3018750,3163125,3018600,3097500,0.07016,0
+HSDT.US,D,20190508,000000,3110625,3110625,2979375,3005625,0.0593866,0
+HSDT.US,D,20190509,000000,3018750,3039485,2940000,2953125,0.141866,0
+HSDT.US,D,20190510,000000,3084375,3084375,2598750,2651250,0.0974933,0
+HSDT.US,D,20190513,000000,2703750,2835000,2598750,2598750,0.0923733,0
+HSDT.US,D,20190514,000000,2730000,2795625,2572500,2756250,0.104053,0
+HSDT.US,D,20190515,000000,2743125,2743125,2611875,2703750,0.0834933,0
+HSDT.US,D,20190516,000000,2690625,2874375,2690625,2874375,0.03704,0
+HSDT.US,D,20190517,000000,2887500,2992500,2808750,2979375,0.0533066,0
+HSDT.US,D,20190520,000000,3018750,3255000,2966250,3228750,0.0634133,0
+HSDT.US,D,20190521,000000,3150000,3150000,3018750,3071250,0.10032,0
+HSDT.US,D,20190522,000000,3071250,3333750,3030410,3294375,0.116533,0
+HSDT.US,D,20190523,000000,3241875,3294375,3163125,3215625,0.0567733,0
+HSDT.US,D,20190524,000000,3215625,3399375,3215625,3346875,0.0438666,0
+HSDT.US,D,20190528,000000,3346875,3386250,3241875,3307500,0.0388,0
+HSDT.US,D,20190529,000000,3268125,3412500,3228750,3346875,0.0458933,0
+HSDT.US,D,20190530,000000,3346875,3465000,3294375,3425625,0.06152,0
+HSDT.US,D,20190531,000000,3399375,3491250,3346875,3425625,0.04848,0
+HSDT.US,D,20190603,000000,3373125,3524060,3360000,3478125,0.0593066,0
+HSDT.US,D,20190604,000000,3514200,3740625,3478125,3701250,0.0801866,0
+HSDT.US,D,20190605,000000,3714375,4344375,3714375,3937500,0.361146,0
+HSDT.US,D,20190606,000000,3937500,4108125,3780000,3898125,0.100666,0
+HSDT.US,D,20190607,000000,3888750,3888750,3780000,3832500,0.0834666,0
+HSDT.US,D,20190610,000000,3819375,3924375,3806250,3898125,0.0645333,0
+HSDT.US,D,20190611,000000,3832500,3950625,3806250,3911250,0.06624,0
+HSDT.US,D,20190612,000000,3911250,4081875,3701250,3937500,0.10264,0
+HSDT.US,D,20190613,000000,3963750,3990000,3780000,3937500,0.0461066,0
+HSDT.US,D,20190614,000000,3871875,3937500,3806250,3832500,0.123386,0
+HSDT.US,D,20190617,000000,3858750,3858750,3609375,3635625,0.0531733,0
+HSDT.US,D,20190618,000000,3609375,3898125,3465000,3832500,0.0386933,0
+HSDT.US,D,20190619,000000,3806250,3858750,3701250,3740625,0.0442933,0
+HSDT.US,D,20190620,000000,3688125,3753750,3583125,3583125,0.02248,0
+HSDT.US,D,20190621,000000,3556875,3561450,3504375,3530625,0.0847466,0
+HSDT.US,D,20190624,000000,3517500,3556875,3360000,3373125,0.173706,0
+HSDT.US,D,20190625,000000,3386250,3438600,3255000,3333750,0.0517866,0
+HSDT.US,D,20190626,000000,3294375,3304200,3097500,3097500,0.0703733,0
+HSDT.US,D,20190627,000000,3084375,3176250,3071250,3071250,0.07792,0
+HSDT.US,D,20190628,000000,3071250,3084375,2795625,2887500,1.47901,0
+HSDT.US,D,20190701,000000,2900625,3045000,2848125,2940000,0.0850133,0
+HSDT.US,D,20190702,000000,2966250,3005625,2861250,2913750,0.04616,0
+HSDT.US,D,20190703,000000,2926875,2979375,2848125,2874375,0.03008,0
+HSDT.US,D,20190705,000000,2874375,3005625,2848125,2848125,0.0420266,0
+HSDT.US,D,20190708,000000,2835000,2861250,2651250,2690625,0.157626,0
+HSDT.US,D,20190709,000000,2677500,2913750,2677500,2848125,0.12496,0
+HSDT.US,D,20190710,000000,2861250,3058125,2756250,3018750,0.04624,0
+HSDT.US,D,20190711,000000,2992500,3136875,2907185,3110625,0.05056,0
+HSDT.US,D,20190712,000000,3084375,3150000,3018750,3084375,0.07272,0
+HSDT.US,D,20190715,000000,3110625,3110625,2979375,2992500,0.04552,0
+HSDT.US,D,20190716,000000,3005625,3123750,2953125,3084375,0.02848,0
+HSDT.US,D,20190717,000000,3123750,3123750,2992500,2992500,0.0267466,0
+HSDT.US,D,20190718,000000,2966250,3097500,2966250,3005625,0.0367466,0
+HSDT.US,D,20190719,000000,3005625,3123750,3005625,3097500,0.01768,0
+HSDT.US,D,20190722,000000,3176250,3176250,2979375,3005625,0.0361333,0
+HSDT.US,D,20190723,000000,3018750,3018750,2887500,2926875,0.0201066,0
+HSDT.US,D,20190724,000000,2926875,2992500,2887500,2953125,0.0380266,0
+HSDT.US,D,20190725,000000,2992500,3018750,2848125,2861250,0.01808,0
+HSDT.US,D,20190726,000000,2874375,2887500,2782500,2782500,0.0137066,0
+HSDT.US,D,20190729,000000,2821875,2953125,2664375,2703750,0.0265866,0
+HSDT.US,D,20190730,000000,2743125,2874375,2730000,2782500,0.0204533,0
+HSDT.US,D,20190731,000000,2756250,3031875,2730000,2926875,0.02928,0
+HSDT.US,D,20190801,000000,2940000,3084375,2821875,2835000,0.0301333,0
+HSDT.US,D,20190802,000000,2770010,2900625,2756250,2821875,0.01096,0
+HSDT.US,D,20190805,000000,2716875,2803500,2638125,2690625,0.02024,0
+HSDT.US,D,20190806,000000,2716875,2749535,2506875,2506875,0.0396533,0
+HSDT.US,D,20190807,000000,2546250,2664375,2527875,2664375,0.02592,0
+HSDT.US,D,20190808,000000,2638125,2887500,2638125,2821875,0.0448266,0
+HSDT.US,D,20190809,000000,2756250,2789060,2625000,2664375,0.02488,0
+HSDT.US,D,20190812,000000,2625000,2716875,2572500,2572500,0.0124,0
+HSDT.US,D,20190813,000000,2572500,2638125,2375625,2441250,0.0662933,0
+HSDT.US,D,20190814,000000,2454375,2611875,2296875,2611875,0.0316,0
+HSDT.US,D,20190815,000000,2625000,2690625,2506875,2625000,0.01904,0
+HSDT.US,D,20190816,000000,2625635,2854685,2546250,2821875,0.02312,0
+HSDT.US,D,20190819,000000,2756250,2795625,2493750,2533125,0.0972533,0
+HSDT.US,D,20190820,000000,2546250,2546250,2382185,2454375,0.02032,0
+HSDT.US,D,20190821,000000,2454375,2585625,2428125,2546250,0.0322133,0
+HSDT.US,D,20190822,000000,2559375,2588625,2441250,2454375,0.0256266,0
+HSDT.US,D,20190823,000000,2493750,2651250,2493750,2546250,0.0212533,0
+HSDT.US,D,20190826,000000,2546250,2625000,2546250,2625000,0.00602666,0
+HSDT.US,D,20190827,000000,2559375,2585625,2428125,2480625,0.0344266,0
+HSDT.US,D,20190828,000000,2493750,2520000,2428125,2520000,0.0249333,0
+HSDT.US,D,20190829,000000,2520000,2651250,2493750,2572500,0.00474666,0
+HSDT.US,D,20190830,000000,2585625,2625000,2493750,2585625,0.02584,0
+HSDT.US,D,20190903,000000,2506875,2619075,2362500,2572500,0.0101066,0
+HSDT.US,D,20190904,000000,2559375,2559375,2428125,2428125,0.00954666,0
+HSDT.US,D,20190905,000000,2454375,2520000,2349375,2480625,0.0105333,0
+HSDT.US,D,20190906,000000,2467500,2467500,2375625,2375625,0.00616,0
+HSDT.US,D,20190909,000000,2388750,2493750,2388750,2428125,0.0329866,0
+HSDT.US,D,20190910,000000,2375625,2428125,2349375,2388750,0.0207733,0
+HSDT.US,D,20190911,000000,2388750,2559375,2336250,2546250,0.0441866,0
+HSDT.US,D,20190912,000000,2520000,2559375,2467500,2467500,0.04064,0
+HSDT.US,D,20190913,000000,2467500,2559375,2467500,2520000,0.01816,0
+HSDT.US,D,20190916,000000,2506875,2559375,2270625,2283750,0.0831733,0
+HSDT.US,D,20190917,000000,2270625,2373785,2270625,2296875,0.01648,0
+HSDT.US,D,20190918,000000,2362500,2375625,2296875,2296875,0.01696,0
+HSDT.US,D,20190919,000000,2361185,2441360,2296875,2310000,0.0147733,0
+HSDT.US,D,20190920,000000,2362500,2362500,2244375,2244375,0.0181866,0
+HSDT.US,D,20190923,000000,2257500,2362500,2257500,2270625,0.0106933,0
+HSDT.US,D,20190924,000000,2323125,2362500,2283485,2296875,0.0153866,0
+HSDT.US,D,20190925,000000,2310000,2349375,2231250,2231250,0.0196,0
+HSDT.US,D,20190926,000000,2231250,2310000,2231250,2283750,0.0184266,0
+HSDT.US,D,20190927,000000,2310000,2310000,2205000,2218125,0.01664,0
+HSDT.US,D,20190930,000000,2191875,2231250,2165625,2165625,0.00802666,0
+HSDT.US,D,20191001,000000,2165625,2218125,2165625,2205000,0.00976,0
+HSDT.US,D,20191002,000000,2205000,2244375,2191875,2205000,0.03544,0
+HSDT.US,D,20191003,000000,2257500,2283750,2165625,2165625,0.0191733,0
+HSDT.US,D,20191004,000000,2178750,2244375,2178750,2231250,0.0253866,0
+HSDT.US,D,20191007,000000,2231250,2415000,2205000,2283750,0.03896,0
+HSDT.US,D,20191008,000000,2283750,2388750,2283750,2336250,0.0213066,0
+HSDT.US,D,20191009,000000,2336250,2336250,2178750,2178750,0.0176,0
+HSDT.US,D,20191010,000000,2165625,2231250,2034375,2034375,0.0272,0
+HSDT.US,D,20191011,000000,2060625,2139375,2021250,2040935,0.0409866,0
+HSDT.US,D,20191014,000000,2008125,2008125,1903125,1903125,0.0106933,0
+HSDT.US,D,20191015,000000,1890000,2126250,1890000,2126250,0.01424,0
+HSDT.US,D,20191016,000000,2113125,2231250,2113125,2126250,0.00616,0
+HSDT.US,D,20191017,000000,2126250,2257500,2113125,2113125,0.0122933,0
+HSDT.US,D,20191018,000000,2126250,2244375,2126250,2139375,0.00981333,0
+HSDT.US,D,20191021,000000,2178750,2178750,2113125,2165625,0.00650666,0
+HSDT.US,D,20191022,000000,2218125,2218125,2047500,2047500,0.00909333,0
+HSDT.US,D,20191023,000000,2034375,2139375,2008125,2047500,0.00666666,0
+HSDT.US,D,20191024,000000,2100000,2100000,1811360,2086875,0.05056,0
+HSDT.US,D,20191025,000000,1955625,2100000,1903125,1968750,0.0151466,0
+HSDT.US,D,20191028,000000,2047500,2060625,1837500,1903125,0.0247466,0
+HSDT.US,D,20191029,000000,1890000,1942500,1811250,1837500,0.0134133,0
+HSDT.US,D,20191030,000000,1916250,1942500,1850625,1903125,0.02312,0
+HSDT.US,D,20191031,000000,1890000,1942500,1837500,1942500,0.0260533,0
+HSDT.US,D,20191101,000000,1916250,1916250,1771875,1830935,0.0325866,0
+HSDT.US,D,20191104,000000,1890000,1890000,1732500,1745625,0.02,0
+HSDT.US,D,20191105,000000,1719375,1744050,1561875,1588125,0.0322133,0
+HSDT.US,D,20191106,000000,1653750,1653750,1456875,1509375,0.0222933,0
+HSDT.US,D,20191107,000000,1470000,1509375,1203935,1246875,0.0548266,0
+HSDT.US,D,20191108,000000,1299375,1312500,1246875,1273125,0.0488,0
+HSDT.US,D,20191111,000000,1312500,1378125,1220625,1376285,0.06808,0
+HSDT.US,D,20191112,000000,1246875,1312500,1050000,1159200,0.0944266,0
+HSDT.US,D,20191113,000000,1181250,1181250,1089485,1135310,0.02512,0
+HSDT.US,D,20191114,000000,1133475,1168125,1064025,1076250,0.0187733,0
+HSDT.US,D,20191115,000000,997350,1181250,958235,1090800,0.0918666,0
+HSDT.US,D,20191118,000000,958125,1050000,944925,958125,0.0438933,0
+HSDT.US,D,20191119,000000,958125,983060,945000,945000,0.0584533,0
+HSDT.US,D,20191120,000000,918750,945000,761250,787500,0.06448,0
+HSDT.US,D,20191121,000000,787500,918750,774375,781010,0.135946,0
+HSDT.US,D,20191122,000000,616875,616875,367500,524850,0.998853,0
+HSDT.US,D,20191125,000000,523685,524850,485625,485625,0.203466,0
+HSDT.US,D,20191126,000000,551250,564375,509100,530775,0.36128,0
+HSDT.US,D,20191127,000000,525000,564375,521250,564375,0.17672,0
+HSDT.US,D,20191129,000000,564375,708750,564375,682500,0.05952,0
+HSDT.US,D,20191202,000000,734850,813750,695735,708750,0.13568,0
+HSDT.US,D,20191203,000000,721875,787500,689175,692585,0.0971733,0
+HSDT.US,D,20191204,000000,727385,727385,630000,702185,0.0584266,0
+HSDT.US,D,20191205,000000,702185,747975,656250,695625,0.0437066,0
+HSDT.US,D,20191206,000000,695625,695625,593885,606375,0.10056,0
+HSDT.US,D,20191209,000000,669375,669375,577500,618825,0.0472533,0
+HSDT.US,D,20191210,000000,616875,630000,551250,612260,0.0504533,0
+HSDT.US,D,20191211,000000,567785,628010,567785,605060,0.0184533,0
+HSDT.US,D,20191212,000000,590625,616875,581435,607010,0.0314133,0
+HSDT.US,D,20191213,000000,612935,612935,548625,577350,0.0289333,0
+HSDT.US,D,20191216,000000,590625,590625,577500,590360,0.02976,0
+HSDT.US,D,20191217,000000,577500,612935,577500,611625,0.0690933,0
+HSDT.US,D,20191218,000000,577500,611625,459375,551250,0.48832,0
+HSDT.US,D,20191219,000000,905735,1089375,752175,859010,4.71373,0
+HSDT.US,D,20191220,000000,867560,918335,761250,780935,0.668693,0
+HSDT.US,D,20191223,000000,787500,824250,708860,813225,0.3504,0
+HSDT.US,D,20191224,000000,861375,1811250,800625,1338750,3.17752,0
+HSDT.US,D,20191226,000000,1719375,1955625,1325625,1378125,7.52466,0
+HSDT.US,D,20191227,000000,1260000,1299110,1220625,1246875,1.01048,0
+HSDT.US,D,20191230,000000,1260000,1365000,1207500,1299485,0.583226,0
+HSDT.US,D,20191231,000000,1194375,1298100,1181250,1273125,0.353946,0
+HSDT.US,D,20200102,000000,1266825,1299375,1117310,1150650,0.397786,0
+HSDT.US,D,20200103,000000,1141875,1141875,984375,1111800,0.476026,0
+HSDT.US,D,20200106,000000,1059035,1246875,1023750,1179675,0.233226,0
+HSDT.US,D,20200107,000000,1122560,1220625,1052625,1213910,0.154453,0
+HSDT.US,D,20200108,000000,1207500,1496250,1194375,1274435,0.770026,0
+HSDT.US,D,20200109,000000,1264985,1273125,1187135,1233825,0.1092,0
+HSDT.US,D,20200110,000000,1246875,1378125,1181250,1246875,0.242266,0
+HSDT.US,D,20200113,000000,1286250,1286250,1181250,1206710,0.158186,0
+HSDT.US,D,20200114,000000,1194375,1286250,1184250,1243575,0.186186,0
+HSDT.US,D,20200115,000000,1194375,1417500,1194375,1365000,0.289706,0
+HSDT.US,D,20200116,000000,1483125,1706250,1299375,1653750,1.80152,0
+HSDT.US,D,20200117,000000,1653750,1706250,1443750,1470000,0.335466,0
+HSDT.US,D,20200121,000000,1443750,1640625,1443750,1509375,0.194746,0
+HSDT.US,D,20200122,000000,1509375,1614375,1456875,1575000,0.124426,0
+HSDT.US,D,20200123,000000,1575000,1929375,1509375,1916250,0.626133,0
+HSDT.US,D,20200124,000000,1850625,1890000,1627500,1680000,0.225946,0
+HSDT.US,D,20200127,000000,1680000,1680000,1509375,1588125,0.0990666,0
+HSDT.US,D,20200128,000000,1535625,1561875,1404375,1450310,0.0967466,0
+HSDT.US,D,20200129,000000,1443750,1443750,1312500,1325625,0.0849866,0
+HSDT.US,D,20200130,000000,1312500,1347410,1207500,1286250,0.08224,0
+HSDT.US,D,20200131,000000,1312500,1354085,1246875,1325625,0.0625333,0
+HSDT.US,D,20200203,000000,1378125,1378125,1286250,1286250,0.05608,0
+HSDT.US,D,20200204,000000,1312500,1391250,1254600,1305410,0.06864,0
+HSDT.US,D,20200205,000000,1338750,1391250,1260000,1389410,0.0482933,0
+HSDT.US,D,20200206,000000,1391250,1417500,1365000,1391250,0.0288533,0
+HSDT.US,D,20200207,000000,1417500,1417500,1299375,1307625,0.0589866,0
+HSDT.US,D,20200210,000000,1299375,1365000,1286250,1325625,0.0334933,0
+HSDT.US,D,20200211,000000,1325625,1351875,1260000,1305935,0.0338133,0
+HSDT.US,D,20200212,000000,1299375,1303950,1161825,1238585,0.0534666,0
+HSDT.US,D,20200213,000000,1181250,1244360,1102500,1161560,0.06784,0
+HSDT.US,D,20200214,000000,1155000,1176000,1115625,1115625,0.0368,0
+HSDT.US,D,20200218,000000,1141875,1233750,1119300,1181250,0.02104,0
+HSDT.US,D,20200219,000000,1181250,1273125,1141875,1221410,0.0209066,0
+HSDT.US,D,20200220,000000,1170075,1273125,1141875,1225875,0.0509066,0
+HSDT.US,D,20200221,000000,1260000,1260000,1145135,1207500,0.0293066,0
+HSDT.US,D,20200224,000000,1206185,1243835,1141875,1207500,0.0329866,0
+HSDT.US,D,20200225,000000,1187135,1207500,1141985,1207500,0.0526933,0
+HSDT.US,D,20200226,000000,1168125,1233750,1168125,1183875,0.0161333,0
+HSDT.US,D,20200227,000000,1181250,1181250,1089375,1161560,0.0323466,0
+HSDT.US,D,20200228,000000,1102500,1194375,1010625,1194375,0.08056,0
+HSDT.US,D,20200302,000000,1207500,1207500,1076250,1115625,0.0136533,0
+HSDT.US,D,20200303,000000,1108875,1115625,1050000,1076100,0.03824,0
+HSDT.US,D,20200304,000000,1063125,1115625,990935,990935,0.0395466,0
+HSDT.US,D,20200305,000000,1023750,1023750,908360,945000,0.804106,0
+HSDT.US,D,20200306,000000,980025,1023750,931875,972410,0.0285333,0
+HSDT.US,D,20200309,000000,931985,946835,866250,876750,0.02944,0
+HSDT.US,D,20200310,000000,866250,971250,682610,723300,0.176506,0
+HSDT.US,D,20200311,000000,723185,744450,672000,708860,0.07408,0
+HSDT.US,D,20200312,000000,695625,807185,591935,655310,0.106186,0
+HSDT.US,D,20200313,000000,721875,762225,567260,616875,0.139493,0
+HSDT.US,D,20200316,000000,603750,713210,537600,603750,0.204506,0
+HSDT.US,D,20200317,000000,656250,656250,577500,598235,0.0728533,0
+HSDT.US,D,20200318,000000,492188,525000,341250,393750,0.64296,0
+HSDT.US,D,20200319,000000,393750,406612,342562,393750,0.128133,0
+HSDT.US,D,20200320,000000,393750,420000,367612,416700,0.514693,0
+HSDT.US,D,20200323,000000,409500,423412,367500,409612,0.469866,0
+HSDT.US,D,20200324,000000,420000,446250,380625,406875,0.691786,0
+HSDT.US,D,20200325,000000,433125,433125,380888,405825,0.3144,0
+HSDT.US,D,20200326,000000,406875,467512,398475,439688,1.05058,0
+HSDT.US,D,20200327,000000,446250,448875,426488,446100,0.440826,0
+HSDT.US,D,20200330,000000,426412,497700,407250,446250,0.995573,0
+HSDT.US,D,20200331,000000,446250,459488,423938,433125,0.890826,0
+HSDT.US,D,20200401,000000,423938,433125,406875,419850,0.182533,0
+HSDT.US,D,20200402,000000,420000,420000,380625,395588,0.11128,0
+HSDT.US,D,20200403,000000,393750,402262,341250,367500,0.209013,0
+HSDT.US,D,20200406,000000,354375,391125,354112,354375,0.101173,0
+HSDT.US,D,20200407,000000,380625,389812,328125,328125,0.18904,0
+HSDT.US,D,20200408,000000,367350,380625,326812,338625,0.371493,0
+HSDT.US,D,20200409,000000,347812,354375,338756,345581,0.348373,0
+HSDT.US,D,20200413,000000,379050,380625,341250,361200,0.513973,0
+HSDT.US,D,20200414,000000,359625,380625,348731,354375,0.385786,0
+HSDT.US,D,20200415,000000,354375,374062,342562,354375,0.30616,0
+HSDT.US,D,20200416,000000,367500,438638,354244,420000,2.51765,0
+HSDT.US,D,20200417,000000,393750,418688,367612,389812,0.828746,0
+HSDT.US,D,20200420,000000,405412,455438,400425,431812,1.23152,0
+HSDT.US,D,20200421,000000,413438,430500,386250,393862,0.349786,0
+HSDT.US,D,20200422,000000,406875,417638,361575,406875,0.240213,0
+HSDT.US,D,20200423,000000,406875,439688,393750,420262,0.31728,0
+HSDT.US,D,20200424,000000,413438,433125,400312,406875,0.100933,0
+HSDT.US,D,20200427,000000,426562,429038,409088,423788,0.26072,0
+HSDT.US,D,20200428,000000,432450,564225,432450,551250,3.2528,0
+HSDT.US,D,20200429,000000,498750,588000,472875,530250,2.02016,0
+HSDT.US,D,20200430,000000,567000,610310,477488,562910,1.186,0
+HSDT.US,D,20200501,000000,525000,695625,525000,623435,0.90256,0
+HSDT.US,D,20200504,000000,656250,685125,591225,647060,0.396106,0
+HSDT.US,D,20200505,000000,647060,649010,604535,616875,0.363733,0
+HSDT.US,D,20200506,000000,643125,643125,525000,566325,0.32792,0
+HSDT.US,D,20200507,000000,554135,616875,551400,591525,0.180906,0
+HSDT.US,D,20200508,000000,590625,603750,532875,559235,0.386213,0
+HSDT.US,D,20200511,000000,553085,584060,538125,557810,0.156373,0
+HSDT.US,D,20200512,000000,1015875,1115625,738935,853125,14.2972,0
+HSDT.US,D,20200513,000000,826875,826875,686700,746810,2.22264,0
+HSDT.US,D,20200514,000000,721875,761250,656250,687750,0.938746,0
+HSDT.US,D,20200515,000000,669375,761360,631310,655050,0.77592,0
+HSDT.US,D,20200518,000000,691685,721875,656250,708750,0.78824,0
+HSDT.US,D,20200519,000000,721875,721875,682760,698885,0.333066,0
+HSDT.US,D,20200520,000000,695625,708600,656250,682760,0.523493,0
+HSDT.US,D,20200521,000000,690375,747975,682500,725810,1.26544,0
+HSDT.US,D,20200522,000000,721985,761250,700200,748125,0.353013,0
+HSDT.US,D,20200526,000000,778575,800625,721875,735000,0.45448,0
+HSDT.US,D,20200527,000000,744560,748125,682500,701775,0.32296,0
+HSDT.US,D,20200528,000000,707025,708750,670800,683925,0.249893,0
+HSDT.US,D,20200529,000000,682500,695625,633675,648375,0.223573,0
+HSDT.US,D,20200601,000000,662810,662810,643385,656250,0.262453,0
+HSDT.US,D,20200602,000000,681825,694425,656360,691685,0.338746,0
+HSDT.US,D,20200603,000000,704550,733685,682500,694425,1.15514,0
+HSDT.US,D,20200604,000000,682500,774375,682500,695625,0.61432,0
+HSDT.US,D,20200605,000000,708335,735000,690485,700610,0.31768,0
+HSDT.US,D,20200608,000000,761250,954185,735525,918750,5.17056,0
+HSDT.US,D,20200609,000000,879375,891185,735000,780935,2.12906,0
+HSDT.US,D,20200610,000000,800625,813600,689060,715310,0.937306,0
+HSDT.US,D,20200611,000000,658985,703500,606635,613200,0.878906,0
+HSDT.US,D,20200612,000000,616875,656250,577875,600710,0.574826,0
+HSDT.US,D,20200615,000000,590625,656250,577500,643125,0.603093,0
+HSDT.US,D,20200616,000000,653625,679725,643125,669225,0.40952,0
+HSDT.US,D,20200617,000000,689585,689585,630110,636560,0.259973,0
+HSDT.US,D,20200618,000000,638775,682500,604385,647585,0.40376,0
+HSDT.US,D,20200619,000000,646010,647585,593625,593625,0.48208,0
+HSDT.US,D,20200622,000000,616875,643125,590735,599925,0.243866,0
+HSDT.US,D,20200623,000000,603600,614100,564375,580125,0.1972,0
+HSDT.US,D,20200624,000000,577500,590475,538125,553725,0.551253,0
+HSDT.US,D,20200625,000000,567900,577235,542435,560435,0.229653,0
+HSDT.US,D,20200626,000000,563060,563700,498750,502685,0.38992,0
+HSDT.US,D,20200629,000000,513185,552560,513185,552560,0.28104,0
+HSDT.US,D,20200630,000000,574610,576825,552560,560025,0.23664,0
+HSDT.US,D,20200701,000000,571200,602360,555185,562800,0.168746,0
+HSDT.US,D,20200702,000000,590625,643125,565010,574875,0.146906,0
+HSDT.US,D,20200706,000000,606375,643125,579975,625275,1.06072,0
+HSDT.US,D,20200707,000000,630110,689060,616985,682350,0.774853,0
+HSDT.US,D,20200708,000000,647700,682500,645335,648485,0.252293,0
+HSDT.US,D,20200709,000000,649685,666750,603860,625910,0.211066,0
+HSDT.US,D,20200710,000000,617135,669225,604125,629850,0.33656,0
+HSDT.US,D,20200713,000000,656250,656250,630000,637350,0.174133,0
+HSDT.US,D,20200714,000000,643125,812435,623435,703500,3.42914,0
+HSDT.US,D,20200715,000000,675935,719100,643125,678300,0.442773,0
+HSDT.US,D,20200716,000000,664760,677100,637985,657560,0.217546,0
+HSDT.US,D,20200717,000000,658610,695360,656250,682875,0.207866,0
+HSDT.US,D,20200720,000000,706500,776850,682610,730910,0.871946,0
+HSDT.US,D,20200721,000000,707435,800625,702450,744035,0.579413,0
+HSDT.US,D,20200722,000000,735000,879375,721875,814910,2.42824,0
+HSDT.US,D,20200723,000000,840000,840000,708750,735375,0.69056,0
+HSDT.US,D,20200724,000000,748125,748125,696935,702185,0.265466,0
+HSDT.US,D,20200727,000000,707285,721875,670685,721725,0.191253,0
+HSDT.US,D,20200728,000000,701135,721875,676575,695625,0.156453,0
+HSDT.US,D,20200729,000000,687750,730800,682500,722135,0.10928,0
+HSDT.US,D,20200730,000000,721875,721875,677100,711110,0.1236,0
+HSDT.US,D,20200731,000000,800625,800625,697200,728435,0.2272,0
+HSDT.US,D,20200803,000000,708750,734735,687750,695475,0.204906,0
+HSDT.US,D,20200804,000000,675935,787500,675935,775160,0.469226,0
+HSDT.US,D,20200805,000000,774375,853125,748385,806400,0.79392,0
+HSDT.US,D,20200806,000000,748125,787500,741560,748125,0.473466,0
+HSDT.US,D,20200807,000000,745500,760985,680660,702300,0.435013,0
+HSDT.US,D,20200810,000000,708750,734735,697460,703760,0.207733,0
+HSDT.US,D,20200811,000000,708860,734735,681560,691425,0.13712,0
+HSDT.US,D,20200812,000000,689960,690375,592835,619500,0.5804,0
+HSDT.US,D,20200813,000000,630000,656250,595610,633935,0.593173,0
+HSDT.US,D,20200814,000000,642710,650325,606260,625800,0.194,0
+HSDT.US,D,20200817,000000,627375,628535,606485,616875,0.115386,0
+HSDT.US,D,20200818,000000,643125,656250,590475,598500,0.31992,0
+HSDT.US,D,20200819,000000,602285,616460,559500,584060,0.21264,0
+HSDT.US,D,20200820,000000,584960,603225,567635,597185,0.209653,0
+HSDT.US,D,20200821,000000,593360,603075,551250,565535,0.15568,0
+HSDT.US,D,20200824,000000,604800,604800,530250,555975,0.158,0
+HSDT.US,D,20200825,000000,548100,567635,538125,549260,0.143573,0
+HSDT.US,D,20200826,000000,551250,630000,534300,619350,0.22936,0
+HSDT.US,D,20200827,000000,606375,642075,601125,638925,0.200666,0
+HSDT.US,D,20200828,000000,656250,656250,617135,642975,0.0715466,0
+HSDT.US,D,20200831,000000,656250,656250,616985,654785,0.176213,0
+HSDT.US,D,20200901,000000,702185,702185,630000,642860,0.185333,0
+HSDT.US,D,20200902,000000,642860,642860,538910,571575,0.1556,0
+HSDT.US,D,20200903,000000,577085,590360,538235,564225,0.04576,0
+HSDT.US,D,20200904,000000,538235,564225,498750,519485,0.126213,0
+HSDT.US,D,20200908,000000,530250,635250,528935,570935,0.614666,0
+HSDT.US,D,20200909,000000,553875,590475,553875,572885,0.110506,0
+HSDT.US,D,20200910,000000,577500,577500,531560,548100,0.111946,0
+HSDT.US,D,20200911,000000,548100,563585,528260,550835,0.0888533,0
+HSDT.US,D,20200914,000000,551250,576185,531710,560285,0.0844533,0
+HSDT.US,D,20200915,000000,588260,588785,544685,565010,0.0813866,0
+HSDT.US,D,20200916,000000,565010,576975,557925,566850,0.06272,0
+HSDT.US,D,20200917,000000,567635,574875,551250,552935,0.09968,0
+HSDT.US,D,20200918,000000,551250,570675,538125,548100,0.176106,0
+HSDT.US,D,20200921,000000,538125,538125,498750,514085,0.223066,0
+HSDT.US,D,20200922,000000,521060,521060,498750,502800,0.0966666,0
+HSDT.US,D,20200923,000000,520275,563060,506625,531410,0.27552,0
+HSDT.US,D,20200924,000000,532985,537860,511200,515925,0.0602666,0
+HSDT.US,D,20200925,000000,500435,530250,498750,511350,0.0441066,0
+HSDT.US,D,20200928,000000,511350,551250,510825,511985,0.04688,0
+HSDT.US,D,20200929,000000,512510,534035,498862,507525,0.0741066,0
+HSDT.US,D,20200930,000000,525000,525000,498750,507785,0.03696,0
+HSDT.US,D,20201001,000000,509100,517125,501635,507525,0.0206133,0
+HSDT.US,D,20201002,000000,501635,537975,501635,525000,0.14064,0
+HSDT.US,D,20201005,000000,525000,530360,502010,517760,0.0797066,0
+HSDT.US,D,20201006,000000,525000,528260,511875,517385,0.0799466,0
+HSDT.US,D,20201007,000000,518435,525110,505310,519335,0.0746933,0
+HSDT.US,D,20201008,000000,525000,570935,515810,564375,0.148986,0
+HSDT.US,D,20201009,000000,560435,568425,553725,567000,0.0390133,0
+HSDT.US,D,20201012,000000,567000,572250,565685,567900,0.0180533,0
+HSDT.US,D,20201013,000000,565685,584060,565685,577610,0.0690133,0
+HSDT.US,D,20201014,000000,590625,641550,590625,600450,0.454586,0
+HSDT.US,D,20201015,000000,601125,603335,519485,564375,0.170506,0
+HSDT.US,D,20201016,000000,557285,588000,535500,577610,0.0773066,0
+HSDT.US,D,20201019,000000,584060,631425,564375,621450,0.235226,0
+HSDT.US,D,20201020,000000,643125,643125,584060,606110,0.14992,0
+HSDT.US,D,20201021,000000,616725,616875,577500,589575,0.14272,0
+HSDT.US,D,20201022,000000,597185,614250,564375,567000,0.15728,0
+HSDT.US,D,20201023,000000,577500,590625,567000,587325,0.1364,0
+HSDT.US,D,20201026,000000,590625,590625,544800,556235,0.0683733,0
+HSDT.US,D,20201027,000000,574610,574610,537185,550835,0.120853,0
+HSDT.US,D,20201028,000000,549935,549935,519075,532200,0.0742666,0
+HSDT.US,D,20201029,000000,525000,537335,505310,524850,0.0529066,0
+HSDT.US,D,20201030,000000,515660,524850,498750,501225,0.08576,0
+HSDT.US,D,20201102,000000,513035,524735,485625,505310,0.0625866,0
+HSDT.US,D,20201103,000000,523160,523275,495712,511610,0.04512,0
+HSDT.US,D,20201104,000000,510150,519485,472500,486412,0.0558933,0
+HSDT.US,D,20201105,000000,486412,515735,485625,509360,0.0527466,0
+HSDT.US,D,20201106,000000,473288,507785,473288,490988,0.0585866,0
+HSDT.US,D,20201109,000000,500175,509100,483112,498750,0.0374133,0
+HSDT.US,D,20201110,000000,525000,544685,498750,531560,0.126133,0
+HSDT.US,D,20201111,000000,531410,577500,519750,551510,0.0932533,0
+HSDT.US,D,20201112,000000,553610,563700,526950,538500,0.0608533,0
+HSDT.US,D,20201113,000000,532610,537975,502010,511875,0.0881333,0
+HSDT.US,D,20201116,000000,511875,525000,504000,509510,0.0992,0
+HSDT.US,D,20201117,000000,505310,524325,485625,523425,0.0697066,0
+HSDT.US,D,20201118,000000,524325,524325,500700,521060,0.09232,0
+HSDT.US,D,20201119,000000,520385,522110,489562,505685,0.11968,0
+HSDT.US,D,20201120,000000,511875,523685,485738,498750,0.100453,0
+HSDT.US,D,20201123,000000,493238,511985,485625,510935,0.114533,0
+HSDT.US,D,20201124,000000,511875,525000,498862,524585,0.111013,0
+HSDT.US,D,20201125,000000,511875,548625,485625,512250,0.160933,0
+HSDT.US,D,20201127,000000,522375,525000,504110,523160,0.07936,0
+HSDT.US,D,20201130,000000,548625,550985,489825,494812,0.210346,0
+HSDT.US,D,20201201,000000,544685,548475,519485,528935,0.127226,0
+HSDT.US,D,20201202,000000,524325,557810,498225,551250,0.391173,0
+HSDT.US,D,20201203,000000,549525,570935,525260,564110,0.208346,0
+HSDT.US,D,20201204,000000,541010,577500,539175,566585,0.11928,0
+HSDT.US,D,20201207,000000,592200,592200,555300,564900,0.0897066,0
+HSDT.US,D,20201208,000000,584060,591150,553875,577500,0.107653,0
+HSDT.US,D,20201209,000000,575510,575510,514760,536660,0.196533,0
+HSDT.US,D,20201210,000000,536660,551250,531300,551250,0.108826,0
+HSDT.US,D,20201211,000000,525000,542060,520010,532200,0.0830933,0
+HSDT.US,D,20201214,000000,526425,538125,521325,531560,0.0599466,0
+HSDT.US,D,20201215,000000,541800,541800,522750,533135,0.0562666,0
+HSDT.US,D,20201216,000000,533250,533510,511875,511985,0.0836533,0
+HSDT.US,D,20201217,000000,512250,583910,490875,544685,0.51608,0
+HSDT.US,D,20201218,000000,551250,551360,499388,503585,0.312586,0
+HSDT.US,D,20201221,000000,511610,511610,493500,504260,0.152693,0
+HSDT.US,D,20201222,000000,522375,523275,492188,496125,0.16616,0
+HSDT.US,D,20201223,000000,500175,548475,498750,510035,0.875626,0
+HSDT.US,D,20201224,000000,532875,557660,513975,540750,1.18328,0
+HSDT.US,D,20201228,000000,532875,547160,498750,535500,0.626346,0
+HSDT.US,D,20201229,000000,511875,544160,511875,536550,1.8493,0
+HSDT.US,D,20201230,000000,504525,574610,473138,549935,1.35661,0
+HSDT.US,D,20201231,000000,525000,538125,479062,494288,1.0193,0
+HSDT.US,D,20210104,000000,469875,470250,412500,421125,1.77453,0
+HSDT.US,D,20210105,000000,433125,1275000,429562,688125,63.3941,0
+HSDT.US,D,20210106,000000,648750,843750,631875,651750,13.1422,0
+HSDT.US,D,20210107,000000,678750,688125,586125,611250,3.63077,0
+HSDT.US,D,20210108,000000,609375,612375,530625,539250,3.2956,0
+HSDT.US,D,20210111,000000,530250,612375,526500,580875,3.14986,0
+HSDT.US,D,20210112,000000,585750,601875,574500,596250,1.39944,0
+HSDT.US,D,20210113,000000,593250,607215,566625,566625,1.01893,0
+HSDT.US,D,20210114,000000,565875,592500,550560,577875,1.04176,0
+HSDT.US,D,20210115,000000,581250,592370,566625,578250,1.00853,0
+HSDT.US,D,20210119,000000,585375,636375,571380,621000,1.82634,0
+HSDT.US,D,20210120,000000,628875,637500,603750,633750,1.02616,0
+HSDT.US,D,20210121,000000,631125,652875,600000,611250,0.798906,0
+HSDT.US,D,20210122,000000,613125,614250,593240,598875,0.508666,0
+HSDT.US,D,20210125,000000,600000,609750,563625,590625,1.03528,0
+HSDT.US,D,20210126,000000,590625,625695,585000,588375,0.768986,0
+HSDT.US,D,20210127,000000,561000,674625,529500,555750,14.0866,0
+HSDT.US,D,20210128,000000,542625,576000,491250,499125,14.0429,0
+HSDT.US,D,20210129,000000,517500,531000,500625,502500,3.51448,0
+HSDT.US,D,20210201,000000,502500,504745,495000,495000,2.05976,0
+HSDT.US,D,20210202,000000,506250,516750,493125,516375,1.76178,0
+HSDT.US,D,20210203,000000,521250,553875,515625,533625,2.26072,0
+HSDT.US,D,20210204,000000,532500,532500,512700,523125,1.46944,0
+HSDT.US,D,20210205,000000,526875,534375,519755,532500,1.13282,0
+HSDT.US,D,20210208,000000,536250,571125,534750,567750,1.84474,0
+HSDT.US,D,20210209,000000,571875,580500,546000,565125,1.11813,0
+HSDT.US,D,20210210,000000,570375,577500,519000,538125,2.20056,0
+HSDT.US,D,20210211,000000,536250,538125,525000,535125,0.887653,0
+HSDT.US,D,20210212,000000,585000,595500,551250,571125,8.66205,0
+HSDT.US,D,20210216,000000,590625,590625,555375,569250,1.46304,0
+HSDT.US,D,20210217,000000,571500,578250,545625,564375,0.80928,0
+HSDT.US,D,20210218,000000,550500,562500,536250,542250,1.00088,0
+HSDT.US,D,20210219,000000,538125,570000,538125,557625,0.860453,0
+HSDT.US,D,20210222,000000,552750,587995,543750,557250,1.49648,0
+HSDT.US,D,20210223,000000,541875,543375,506630,525000,1.15632,0
+HSDT.US,D,20210224,000000,523125,554535,519670,543375,0.448026,0
+HSDT.US,D,20210225,000000,543375,544125,496875,517500,1.3152,0
+HSDT.US,D,20210226,000000,517500,517500,479250,511125,1.15901,0
+HSDT.US,D,20210301,000000,517500,528750,503250,521435,0.35096,0
+HSDT.US,D,20210302,000000,525000,525000,507005,519375,0.4064,0
+HSDT.US,D,20210303,000000,511970,526495,507000,510000,0.2732,0
+HSDT.US,D,20210304,000000,506625,508875,464625,475500,1.20373,0
+HSDT.US,D,20210305,000000,481125,481125,426375,465375,1.49152,0
+HSDT.US,D,20210308,000000,469875,489375,463125,478125,0.545546,0
+HSDT.US,D,20210309,000000,484500,526500,484500,514500,0.84016,0
+HSDT.US,D,20210310,000000,511875,527145,476625,476625,0.615093,0
+HSDT.US,D,20210311,000000,501000,534375,472256,531000,0.82176,0
+HSDT.US,D,20210312,000000,522375,542625,522375,531750,0.283653,0
+HSDT.US,D,20210315,000000,536250,541875,516750,541500,0.63168,0
+HSDT.US,D,20210316,000000,532875,543000,513375,520125,0.586373,0
+HSDT.US,D,20210317,000000,523875,543750,515625,543375,0.324453,0
+HSDT.US,D,20210318,000000,538875,561375,531750,545625,0.965173,0
+HSDT.US,D,20210319,000000,532500,543060,521625,521625,0.74576,0
+HSDT.US,D,20210322,000000,535125,555770,529125,539250,0.727253,0
+HSDT.US,D,20210323,000000,532125,537750,522000,529500,0.286213,0
+HSDT.US,D,20210324,000000,545250,545250,502500,517500,0.599333,0
+HSDT.US,D,20210325,000000,513560,530620,493875,523875,0.908746,0
+HSDT.US,D,20210326,000000,523875,786750,523875,679500,60.9547,0
+HSDT.US,D,20210329,000000,687750,716250,606750,628125,7.90872,0
+HSDT.US,D,20210330,000000,616500,658685,607125,646875,1.34698,0
+HSDT.US,D,20210331,000000,650625,674625,647625,674625,1.1044,0
+HSDT.US,D,20210401,000000,682500,684000,663000,667500,0.59224,0
+HSDT.US,D,20210405,000000,667500,689060,660375,672750,1.05634,0
+HSDT.US,D,20210406,000000,677250,678750,660505,676125,0.43472,0
+HSDT.US,D,20210407,000000,675375,675375,648375,667500,0.55576,0
+HSDT.US,D,20210408,000000,669000,691875,651815,691875,0.92728,0
+HSDT.US,D,20210409,000000,685500,690000,663000,669750,0.63104,0
+HSDT.US,D,20210412,000000,674625,674625,638995,648000,0.416026,0
+HSDT.US,D,20210413,000000,645375,671250,622500,653625,1.16973,0
+HSDT.US,D,20210414,000000,650625,664875,627750,658500,0.62,0
+HSDT.US,D,20210415,000000,659250,665250,627750,642000,0.789733,0
+HSDT.US,D,20210416,000000,638625,639750,620625,633750,0.653813,0
+HSDT.US,D,20210419,000000,634500,657750,618750,648750,1.08277,0
+HSDT.US,D,20210420,000000,645000,662250,630000,641250,0.62264,0
+HSDT.US,D,20210421,000000,640500,670125,640500,660000,0.638693,0
+HSDT.US,D,20210422,000000,666750,668625,645375,654375,0.610426,0
+HSDT.US,D,20210423,000000,646875,655500,638625,648000,0.205146,0
+HSDT.US,D,20210426,000000,650625,660375,637880,660375,0.64464,0
+HSDT.US,D,20210427,000000,640125,661125,636560,650625,1.07466,0
+HSDT.US,D,20210428,000000,654375,655875,639005,648000,0.536693,0
+HSDT.US,D,20210429,000000,653250,653250,626625,646500,0.39648,0
+HSDT.US,D,20210430,000000,640875,643875,628875,628875,0.291226,0
+HSDT.US,D,20210503,000000,637125,645375,628875,636000,0.59264,0
+HSDT.US,D,20210504,000000,630000,645000,607125,643500,1.38597,0
+HSDT.US,D,20210505,000000,637875,637875,600000,603375,1.09938,0
+HSDT.US,D,20210506,000000,606000,609750,557250,575250,0.914106,0
+HSDT.US,D,20210507,000000,572250,588750,571585,582000,0.569173,0
+HSDT.US,D,20210510,000000,580500,588000,561750,568125,0.81056,0
+HSDT.US,D,20210511,000000,546000,583875,546000,568125,0.435626,0
+HSDT.US,D,20210512,000000,544500,576855,544500,564375,0.680746,0
+HSDT.US,D,20210513,000000,564375,572250,532875,538125,0.638853,0
+HSDT.US,D,20210514,000000,554250,566285,543000,552750,0.34584,0
+HSDT.US,D,20210517,000000,544125,559875,528750,545625,0.548666,0
+HSDT.US,D,20210518,000000,536250,541875,517500,528750,0.646453,0
+HSDT.US,D,20210519,000000,538875,538875,494250,498375,0.880346,0
+HSDT.US,D,20210520,000000,488250,534000,488250,510375,0.619173,0
+HSDT.US,D,20210521,000000,515625,525000,494625,516750,0.69448,0
+HSDT.US,D,20210524,000000,523875,523875,502500,513750,0.229866,0
+HSDT.US,D,20210525,000000,513375,514500,498750,498750,0.257466,0
+HSDT.US,D,20210526,000000,502500,509250,494250,498000,0.583253,0
+HSDT.US,D,20210527,000000,499875,513935,498750,506250,0.475733,0
+HSDT.US,D,20210528,000000,514125,514125,494250,501000,0.374453,0
+HSDT.US,D,20210601,000000,505500,522000,502875,512625,0.522133,0
+HSDT.US,D,20210602,000000,510000,519505,500625,500625,0.437706,0
+HSDT.US,D,20210603,000000,503625,523125,498750,509250,0.623626,0
+HSDT.US,D,20210604,000000,513000,528375,501375,501375,0.4692,0
+HSDT.US,D,20210607,000000,506625,528750,499125,519375,0.352186,0
+HSDT.US,D,20210608,000000,522375,527250,520500,523875,0.13112,0
+HSDT.US,D,20210609,000000,529125,541875,521250,530625,0.3408,0
+HSDT.US,D,20210610,000000,538310,587250,538310,573750,0.58936,0
+HSDT.US,D,20210611,000000,583875,591375,570875,572625,0.19384,0
+HSDT.US,D,20210614,000000,587625,587625,565125,583875,0.255626,0
+HSDT.US,D,20210615,000000,583875,592125,544500,544500,0.144506,0
+HSDT.US,D,20210616,000000,543750,574125,528375,562500,0.398266,0
+HSDT.US,D,20210617,000000,546750,589875,546750,589875,0.76016,0
+HSDT.US,D,20210618,000000,568500,611625,568500,611625,1.0588,0
+HSDT.US,D,20210621,000000,606750,626250,593250,619875,0.583866,0
+HSDT.US,D,20210622,000000,606000,622875,601875,622875,0.420106,0
+HSDT.US,D,20210623,000000,615000,629435,612375,615375,0.51968,0
+HSDT.US,D,20210624,000000,627375,635625,610875,635625,0.170026,0
+HSDT.US,D,20210625,000000,591000,647250,591000,647250,0.348613,0
+HSDT.US,D,20210628,000000,628125,637125,624755,637125,0.06736,0
+HSDT.US,D,20210629,000000,634685,640875,627005,627005,0.0285066,0
+HSDT.US,D,20210630,000000,624375,641250,622310,637125,0.106026,0
+HSDT.US,D,20210701,000000,633750,633750,606000,611625,0.08144,0
+HSDT.US,D,20210702,000000,617250,622125,614250,622125,0.07504,0
+HSDT.US,D,20210706,000000,620250,631125,620250,631125,0.0291733,0
+HSDT.US,D,20210707,000000,622125,622125,610875,616875,0.0990933,0
+HSDT.US,D,20210708,000000,597050,616875,597050,616875,0.0842133,0
+HSDT.US,D,20210709,000000,600750,609635,595125,602625,0.074,0
+HSDT.US,D,20210712,000000,603750,603750,603750,603750,0.0197066,0
+HSDT.US,D,20210713,000000,616875,616875,596625,608625,0.14632,0
+HSDT.US,D,20210714,000000,600750,608250,600750,606000,0.0693866,0
+HSDT.US,D,20210715,000000,607875,613500,601875,613500,0.244266,0
+HSDT.US,D,20210716,000000,604875,605250,598875,600000,0.149866,0
+HSDT.US,D,20210719,000000,595500,613125,582420,605435,0.15408,0
+HSDT.US,D,20210720,000000,610875,611250,600000,600000,0.11304,0
+HSDT.US,D,20210721,000000,603750,607875,597750,597750,1.36402,0
+HSDT.US,D,20210722,000000,603375,603375,591375,603000,0.06792,0
+HSDT.US,D,20210723,000000,592160,597000,581625,590625,0.57296,0
+HSDT.US,D,20210726,000000,585000,585375,573000,573000,0.0420533,0
+HSDT.US,D,20210727,000000,574125,574125,574125,574125,0.00984,0
+HSDT.US,D,20210728,000000,581250,597935,581250,597935,0.0923733,0
+HSDT.US,D,20210729,000000,595125,603000,576750,578250,0.369813,0
+HSDT.US,D,20210730,000000,575060,577125,575060,577125,0.0776533,0
+HSDT.US,D,20210802,000000,574875,574875,574875,574875,0.00925333,0
+HSDT.US,D,20210803,000000,573000,584625,571875,584625,0.111573,0
+HSDT.US,D,20210804,000000,584250,590625,584250,589715,0.0316266,0
+HSDT.US,D,20210805,000000,588865,594155,587625,588750,0.102666,0
+HSDT.US,D,20210806,000000,607500,608250,589875,590250,0.125413,0
+HSDT.US,D,20210809,000000,594750,596625,574500,579750,0.190026,0
+HSDT.US,D,20210810,000000,577500,582000,571875,577125,0.0961333,0
+HSDT.US,D,20210811,000000,573750,574675,573750,574675,0.02032,0
+HSDT.US,D,20210812,000000,575250,575250,563250,563250,0.0415466,0
+HSDT.US,D,20210813,000000,562500,562500,526875,529125,0.309866,0
+HSDT.US,D,20210816,000000,526500,544495,526500,538500,0.174133,0
+HSDT.US,D,20210817,000000,588000,588000,468750,483750,18.9776,0
+HSDT.US,D,20210818,000000,487875,525000,474375,504750,2.16693,0
+HSDT.US,D,20210819,000000,496125,520875,484125,498750,1.72442,0
+HSDT.US,D,20210820,000000,493875,547500,493875,547500,1.09392,0
+HSDT.US,D,20210823,000000,534035,536250,514875,523125,0.379653,0
+HSDT.US,D,20210824,000000,526360,537375,520500,532495,0.1148,0
+HSDT.US,D,20210825,000000,510375,550500,507750,543750,0.44016,0
+HSDT.US,D,20210826,000000,540270,543375,517880,540000,0.24048,0
+HSDT.US,D,20210827,000000,526500,535500,514500,525000,0.46592,0
+HSDT.US,D,20210830,000000,518965,536625,518965,536625,0.0634666,0
+HSDT.US,D,20210831,000000,519000,543750,508265,540000,0.214533,0
+HSDT.US,D,20210901,000000,540000,543235,530630,543235,0.204426,0
+HSDT.US,D,20210902,000000,542625,570370,532125,568005,0.255173,0
+HSDT.US,D,20210903,000000,550520,555000,550500,551625,0.0585066,0
+HSDT.US,D,20210907,000000,565125,570000,542625,550875,0.294906,0
+HSDT.US,D,20210908,000000,541520,558750,541520,556875,0.244053,0
+HSDT.US,D,20210909,000000,546380,547875,546380,547500,0.112106,0
+HSDT.US,D,20210910,000000,559125,569625,548625,558750,1.06026,0
+HSDT.US,D,20210913,000000,556875,563250,543750,557625,0.253893,0
+HSDT.US,D,20210914,000000,579375,579375,548250,558000,0.338266,0
+HSDT.US,D,20210915,000000,547500,558000,533250,540375,0.47824,0
+HSDT.US,D,20210916,000000,552000,553125,533250,550875,0.143306,0
+HSDT.US,D,20210917,000000,553125,558750,543750,549375,0.44944,0
+HSDT.US,D,20210920,000000,539625,560250,539625,542250,0.0892533,0
+HSDT.US,D,20210921,000000,540750,541500,540000,541500,0.0633066,0
+HSDT.US,D,20210922,000000,540000,558750,540000,543555,0.157013,0
+HSDT.US,D,20210923,000000,543750,564375,538875,547125,0.580186,0
+HSDT.US,D,20210924,000000,552750,562500,552375,556875,0.347386,0
+HSDT.US,D,20210927,000000,546375,546375,528000,540750,0.244293,0
+HSDT.US,D,20210928,000000,535040,540000,535040,540000,0.0229333,0
+HSDT.US,D,20210929,000000,541875,548625,530250,540000,0.159226,0
+HSDT.US,D,20210930,000000,543750,556500,525000,540000,0.949253,0
+HSDT.US,D,20211001,000000,514140,540000,514140,525040,0.0857066,0
+HSDT.US,D,20211004,000000,512625,532610,507000,528000,0.0585866,0
+HSDT.US,D,20211006,000000,513750,513750,505430,505430,0.103333,0
+HSDT.US,D,20211007,000000,510000,520310,496875,506285,0.22752,0
+HSDT.US,D,20211008,000000,515625,515625,506250,506250,0.05344,0
+HSDT.US,D,20211011,000000,512625,521250,506250,508500,0.22176,0
+HSDT.US,D,20211012,000000,515625,543260,506250,526875,0.259146,0
+HSDT.US,D,20211013,000000,520875,555015,513750,532875,0.0829866,0
+HSDT.US,D,20211014,000000,527250,544125,518250,529500,0.170853,0
+HSDT.US,D,20211015,000000,522375,543000,519560,541125,0.17088,0
+HSDT.US,D,20211018,000000,529500,529500,491250,522020,0.518986,0
+HSDT.US,D,20211019,000000,521250,521250,502875,511355,0.111706,0
+HSDT.US,D,20211020,000000,507375,520325,491250,495000,0.17056,0
+HSDT.US,D,20211021,000000,494400,514125,494400,496875,0.100373,0
+HSDT.US,D,20211022,000000,493868,507365,493868,496875,0.0648533,0
+HSDT.US,D,20211025,000000,501000,543720,501000,543720,0.60152,0
+HSDT.US,D,20211026,000000,528000,541875,525375,534375,0.118426,0
+HSDT.US,D,20211027,000000,529875,548410,527250,527250,0.171626,0
+HSDT.US,D,20211028,000000,534375,537750,532500,532500,0.07656,0
+HSDT.US,D,20211029,000000,535870,548250,530625,531375,0.0773866,0
+HSDT.US,D,20211101,000000,531000,553310,530625,537375,0.201253,0
+HSDT.US,D,20211102,000000,531750,536480,515980,535125,0.0604,0
+HSDT.US,D,20211103,000000,524625,533250,520500,521250,0.0565866,0
+HSDT.US,D,20211104,000000,521625,521625,501000,508125,0.172293,0
+HSDT.US,D,20211105,000000,501000,501375,461625,463875,0.97848,0
+HSDT.US,D,20211108,000000,472500,480000,421538,429000,1.38509,0
+HSDT.US,D,20211109,000000,457125,464644,447750,453938,0.0684,0
+HSDT.US,D,20211110,000000,326250,337500,307500,320250,9.59557,0
+HSDT.US,D,20211111,000000,318750,323250,306000,306000,2.44058,0
+HSDT.US,D,20211112,000000,307500,309375,301875,304125,1.07938,0
+HSDT.US,D,20211115,000000,320625,321750,301875,306750,1.12696,0
+HSDT.US,D,20211116,000000,309375,311250,301875,303000,1.2845,0
+HSDT.US,D,20211117,000000,308625,310500,294375,294375,0.553226,0
+HSDT.US,D,20211118,000000,303750,303750,280312,283500,0.95056,0
+HSDT.US,D,20211119,000000,282750,293021,282000,285375,0.21712,0
+HSDT.US,D,20211122,000000,291375,292500,266250,266250,0.867466,0
+HSDT.US,D,20211123,000000,262875,277125,262500,262875,0.54304,0
+HSDT.US,D,20211124,000000,268875,272250,262875,270375,0.123813,0
+HSDT.US,D,20211126,000000,271500,277500,263625,269812,0.17528,0
+HSDT.US,D,20211129,000000,271875,274436,258750,259500,0.428373,0
+HSDT.US,D,20211130,000000,258750,264566,251403,254250,0.858773,0
+HSDT.US,D,20211201,000000,250125,255000,216000,217125,0.943386,0
+HSDT.US,D,20211202,000000,212250,217875,207375,207750,0.553413,0
+HSDT.US,D,20211203,000000,208875,218250,196436,211125,1.07045,0
+HSDT.US,D,20211206,000000,211875,231375,210000,219000,1.07538,0
+HSDT.US,D,20211207,000000,214875,225750,214500,217312,0.515626,0
+HSDT.US,D,20211208,000000,214875,221576,213255,216375,0.383146,0
+HSDT.US,D,20211209,000000,213375,227250,213375,215250,0.74704,0
+HSDT.US,D,20211210,000000,212250,223125,210375,220875,0.2092,0
+HSDT.US,D,20211213,000000,222375,222750,208125,212250,0.352613,0
+HSDT.US,D,20211214,000000,222375,222375,210218,221250,0.419813,0
+HSDT.US,D,20211215,000000,215812,215812,205125,206250,1.18261,0
+HSDT.US,D,20211216,000000,208875,211181,198000,200250,0.87376,0
+HSDT.US,D,20211217,000000,198375,208125,192000,192000,2.23541,0
+HSDT.US,D,20211220,000000,197250,203996,193076,196125,0.50696,0
+HSDT.US,D,20211221,000000,200625,220875,194362,217500,0.858826,0
+HSDT.US,D,20211222,000000,219000,223500,216375,216375,0.479786,0
+HSDT.US,D,20211223,000000,210000,217875,206625,208500,0.34256,0
+HSDT.US,D,20211227,000000,206250,213000,199125,201000,0.252746,0
+HSDT.US,D,20211228,000000,196875,200812,193875,194250,0.922773,0
+HSDT.US,D,20211229,000000,199684,203996,195000,196875,0.171013,0
+HSDT.US,D,20211230,000000,195562,210750,195562,203250,1.06877,0
+HSDT.US,D,20211231,000000,202125,205500,189375,194625,1.47829,0
+HSDT.US,D,20220103,000000,206250,210750,192750,208125,0.393946,0
+HSDT.US,D,20220104,000000,206250,217016,200625,200625,0.244186,0
+HSDT.US,D,20220105,000000,193875,201750,193875,198750,0.31096,0
+HSDT.US,D,20220106,000000,190875,205125,190875,204000,0.0989866,0
+HSDT.US,D,20220107,000000,198938,199875,197284,199500,0.0750933,0
+HSDT.US,D,20220110,000000,197250,199500,190878,198375,0.0952266,0
+HSDT.US,D,20220111,000000,188250,206625,188250,206625,0.20512,0
+HSDT.US,D,20220112,000000,199125,208500,199125,205875,0.399493,0
+HSDT.US,D,20220113,000000,202125,202500,200625,202125,0.0312266,0
+HSDT.US,D,20220114,000000,203538,203538,190125,190125,0.914853,0
+HSDT.US,D,20220118,000000,187500,189750,170625,175500,1.70693,0
+HSDT.US,D,20220119,000000,177000,177000,167415,169875,0.407546,0
+HSDT.US,D,20220120,000000,177682,179614,169500,172875,0.330133,0
+HSDT.US,D,20220121,000000,175125,175125,138750,138750,2.27744,0
+HSDT.US,D,20220124,000000,144000,150000,144000,147750,0.373946,0
+HSDT.US,D,20220125,000000,146625,165000,146625,163875,0.0639733,0
+HSDT.US,D,20220126,000000,160875,165000,153750,165000,0.241653,0
+HSDT.US,D,20220127,000000,164625,165000,154125,156000,0.26648,0
+HSDT.US,D,20220128,000000,155625,167250,149625,156375,0.197333,0
+HSDT.US,D,20220131,000000,156000,156000,142500,147750,0.597946,0
+HSDT.US,D,20220201,000000,153334,156000,148500,152250,0.70336,0
+HSDT.US,D,20220202,000000,148538,149625,142500,142500,0.420293,0
+HSDT.US,D,20220203,000000,139125,142991,139125,140625,1.4253,0
+HSDT.US,D,20220204,000000,141158,141158,138948,140625,0.103786,0
+HSDT.US,D,20220207,000000,147615,148125,142380,143250,0.136933,0
+HSDT.US,D,20220208,000000,145875,155625,145875,154500,0.120266,0
+HSDT.US,D,20220209,000000,148500,154500,146846,154500,0.0983466,0
+HSDT.US,D,20220210,000000,150188,155625,150188,153244,0.0552266,0
+HSDT.US,D,20220211,000000,152062,153750,152062,152348,0.0932533,0
+HSDT.US,D,20220214,000000,152250,153375,151875,151875,0.0537066,0
+HSDT.US,D,20220215,000000,151875,166121,151875,163500,0.2356,0
+HSDT.US,D,20220216,000000,160500,178478,157076,175500,0.782266,0
+HSDT.US,D,20220217,000000,171375,171375,161805,164250,0.281786,0
+HSDT.US,D,20220218,000000,157125,161250,157125,160500,0.0258666,0
+HSDT.US,D,20220222,000000,156000,156000,151875,153375,0.3288,0
+HSDT.US,D,20220223,000000,159000,159375,151875,152625,0.0744533,0
+HSDT.US,D,20220224,000000,150000,150000,144371,149250,0.193173,0
+HSDT.US,D,20220225,000000,145721,161250,145721,161250,0.15776,0
+HSDT.US,D,20220228,000000,160125,174375,153648,174000,0.137893,0
+HSDT.US,D,20220301,000000,178500,178500,160875,163125,0.779653,0
+HSDT.US,D,20220302,000000,159562,165375,159562,164962,0.02656,0
+HSDT.US,D,20220303,000000,163500,163500,150000,150000,0.116453,0
+HSDT.US,D,20220304,000000,155148,155148,133875,142500,0.349786,0
+HSDT.US,D,20220307,000000,138375,140250,127875,127875,0.203893,0
+HSDT.US,D,20220308,000000,131250,131250,125625,125625,0.180693,0
+HSDT.US,D,20220309,000000,129375,129375,121125,125625,0.511813,0
+HSDT.US,D,20220310,000000,131141,131141,118500,120000,0.32464,0
+HSDT.US,D,20220311,000000,123746,123746,115125,115125,0.396853,0
+HSDT.US,D,20220314,000000,113850,119223,113452,117750,0.40232,0
+HSDT.US,D,20220315,000000,117750,117900,113250,116250,0.22832,0
+HSDT.US,D,20220316,000000,116625,118755,113250,116250,0.817493,0
+HSDT.US,D,20220317,000000,114750,117608,113430,116625,0.340133,0
+HSDT.US,D,20220318,000000,119246,140524,117750,123375,3.20149,0
+HSDT.US,D,20220321,000000,122250,128992,118875,124500,0.97696,0
+HSDT.US,D,20220322,000000,119250,124875,118688,121875,0.25704,0
+HSDT.US,D,20220323,000000,131250,138338,120750,120750,0.70992,0
+HSDT.US,D,20220324,000000,124500,132000,120750,131250,0.673893,0
+HSDT.US,D,20220325,000000,131250,132750,121875,122118,0.286346,0
+HSDT.US,D,20220328,000000,132000,137246,123000,130875,0.516666,0
+HSDT.US,D,20220329,000000,130500,135375,124125,135000,0.278693,0
+HSDT.US,D,20220330,000000,135000,135000,127508,133875,0.234106,0
+HSDT.US,D,20220331,000000,134250,134250,124125,124125,0.16592,0
+HSDT.US,D,20220401,000000,131250,131250,125625,125625,0.148186,0
+HSDT.US,D,20220404,000000,130500,131625,127875,127875,0.173973,0
+HSDT.US,D,20220405,000000,134250,134250,124623,130496,0.1208,0
+HSDT.US,D,20220406,000000,134625,144938,124125,124500,0.32032,0
+HSDT.US,D,20220407,000000,123188,125250,118504,118935,0.214106,0
+HSDT.US,D,20220408,000000,125250,125250,118875,121312,0.13856,0
+HSDT.US,D,20220411,000000,121125,121875,114750,117000,0.283573,0
+HSDT.US,D,20220412,000000,116250,120375,105000,118125,1.08693,0
+HSDT.US,D,20220413,000000,115125,121500,114750,114750,0.13896,0
+HSDT.US,D,20220414,000000,117754,120022,115668,116628,0.15424,0
+HSDT.US,D,20220418,000000,118125,118125,105000,106500,0.5252,0
+HSDT.US,D,20220419,000000,108000,112125,106875,108562,0.400293,0
+HSDT.US,D,20220420,000000,108431,108431,108431,108431,0.01192,0
+HSDT.US,D,20220421,000000,113625,118125,106875,118125,0.450293,0
+HSDT.US,D,20220422,000000,120000,123750,105000,106125,0.574826,0
+HSDT.US,D,20220425,000000,105375,111750,105375,107250,0.1148,0
+HSDT.US,D,20220426,000000,121125,131250,106530,107625,2.55002,0
+HSDT.US,D,20220427,000000,106500,110996,105375,107250,0.276933,0
+HSDT.US,D,20220428,000000,108375,108375,98058.5,105750,0.68216,0
+HSDT.US,D,20220429,000000,105000,119250,105000,115875,1.52178,0
+HSDT.US,D,20220502,000000,118125,118125,103312,105000,0.07904,0
+HSDT.US,D,20220503,000000,105000,118871,96127.5,100500,0.371626,0
+HSDT.US,D,20220504,000000,99375,99750,94875,97875,0.649173,0
+HSDT.US,D,20220505,000000,101250,105750,97125,97125,1.66728,0
+HSDT.US,D,20220506,000000,94200,98625,87937.5,89062.5,0.851493,0
+HSDT.US,D,20220509,000000,88125,88125,75378.5,77062.5,0.574773,0
+HSDT.US,D,20220510,000000,85500,87375,78000,78750,1.73242,0
+HSDT.US,D,20220511,000000,81000,82496,68250,72750,1.47301,0
+HSDT.US,D,20220512,000000,72750,72750,54375,55500,1.01541,0
+HSDT.US,D,20220513,000000,56250,61083.5,50625,60003.5,1.56536,0
+HSDT.US,D,20220516,000000,60375,60750,54750,56771,0.765733,0
+HSDT.US,D,20220517,000000,62625,74621,57750,58125,1.76594,0
+HSDT.US,D,20220518,000000,58875,62298.5,49125,52312.5,2.49853,0
+HSDT.US,D,20220519,000000,52125,58496,52125,55500,0.87184,0
+HSDT.US,D,20220520,000000,56625,56625,52875,53812.5,0.67264,0
+HSDT.US,D,20220523,000000,56625,57375,52125,52500,0.928426,0
+HSDT.US,D,20220524,000000,52125,69375,47625,48000,3.50776,0
+HSDT.US,D,20220525,000000,47062.5,47250,39750,43125,1.69077,0
+HSDT.US,D,20220526,000000,42000,53250,41250,51232.5,2.11445,0
+HSDT.US,D,20220527,000000,52575,55053.5,45750,50250,3.42712,0
+HSDT.US,D,20220531,000000,52125,68625,48000,54750,5.77909,0
+HSDT.US,D,20220601,000000,85875,99000,71250,74250,1243.3,0
+HSDT.US,D,20220602,000000,67500,75750,64125,75000,45.7116,0
+HSDT.US,D,20220603,000000,72750,82125,69375,82125,16.2537,0
+HSDT.US,D,20220606,000000,84375,87750,79500,83250,15.0552,0
+HSDT.US,D,20220607,000000,82500,85875,71250,75750,6.72509,0
+HSDT.US,D,20220608,000000,72000,76875,71625,75000,4.27266,0
+HSDT.US,D,20220609,000000,73125,78375,73125,74625,2.72309,0
+HSDT.US,D,20220610,000000,73125,73312.5,66798.5,68250,1.15504,0
+HSDT.US,D,20220613,000000,67875,67890,56625,57375,1.95117,0
+HSDT.US,D,20220614,000000,59250,61050,56250,59625,0.849626,0
+HSDT.US,D,20220615,000000,57750,59250,52875,55125,1.67432,0
+HSDT.US,D,20220616,000000,54375,58443.5,54375,57750,0.735893,0
+HSDT.US,D,20220617,000000,56673.5,60000,55500,57750,1.204,0
+HSDT.US,D,20220621,000000,58500,63000,55500,56250,1.41413,0
+HSDT.US,D,20220622,000000,54750,67500,53812.5,61125,2.2965,0
+HSDT.US,D,20220623,000000,65250,66375,54000,58500,0.73128,0
+HSDT.US,D,20220624,000000,61125,61125,46875,46875,0.523093,0
+HSDT.US,D,20220627,000000,55875,56250,49035,53625,1.55146,0
+HSDT.US,D,20220628,000000,52500,57532.5,46125,47625,1.47978,0
+HSDT.US,D,20220629,000000,46875,48000,41250,42750,1.34754,0
+HSDT.US,D,20220630,000000,41625,45000,41625,44250,0.592026,0
+HSDT.US,D,20220701,000000,43500,48750,43125,48750,0.711413,0
+HSDT.US,D,20220705,000000,48375,50996,43875,49500,0.733626,0
+HSDT.US,D,20220706,000000,47625,49875,47625,48750,0.160746,0
+HSDT.US,D,20220707,000000,50996,54000,49500,50625,0.3944,0
+HSDT.US,D,20220708,000000,51375,53227.5,48750,52125,0.505306,0
+HSDT.US,D,20220711,000000,50625,53250,50625,53250,0.384346,0
+HSDT.US,D,20220712,000000,49875,96375,49875,53250,340.478,0
+HSDT.US,D,20220713,000000,46125,50250,43125,44250,11.9719,0
+HSDT.US,D,20220714,000000,43500,43875,40878.8,42375,4.54397,0
+HSDT.US,D,20220715,000000,41250,42352.5,37875,40125,4.38312,0
+HSDT.US,D,20220718,000000,38625,40871.2,38231.2,39000,2.54816,0
+HSDT.US,D,20220719,000000,40758.8,40875,38238.8,39322.5,2.78802,0
+HSDT.US,D,20220720,000000,40125,42000,39375,42000,2.84485,0
+HSDT.US,D,20220721,000000,40500,44250,40500,43125,2.17578,0
+HSDT.US,D,20220722,000000,43500,43518.8,38456.2,38625,1.72842,0
+HSDT.US,D,20220725,000000,40500,41625,39000,40500,0.921546,0
+HSDT.US,D,20220726,000000,42562.5,43125,42000,42375,1.83362,0
+HSDT.US,D,20220727,000000,39375,39375,35625,37031.2,9.71837,0
+HSDT.US,D,20220728,000000,37031.2,37500,32250,32621.2,4.62856,0
+HSDT.US,D,20220729,000000,33007.5,33007.5,30000,31998.8,3.2824,0
+HSDT.US,D,20220801,000000,30937.5,31312.5,24416.2,27753.8,12.6069,0
+HSDT.US,D,20220802,000000,28132.5,28537.5,24146.2,24150,91.3909,0
+HSDT.US,D,20220803,000000,75000,103500,48000,59250,1067.79,0
+HSDT.US,D,20220804,000000,48000,48750,31875,38250,137.785,0
+HSDT.US,D,20220805,000000,18697.5,19350,16912.5,17932.5,801.204,0
+HSDT.US,D,20220808,000000,18562.5,19481.2,18011.2,18881.2,187.585,0
+HSDT.US,D,20220809,000000,19012.5,19462.5,17816.2,18363.8,170.427,0
+HSDT.US,D,20220810,000000,18712.5,20433.8,17850,19125,276.488,0
+HSDT.US,D,20220811,000000,19668.8,20437.5,19125,20250,131.097,0
+HSDT.US,D,20220812,000000,21948.8,22312.5,19893.8,20625,201.474,0
+HSDT.US,D,20220815,000000,21000,21375,18862.5,20036.2,203.778,0
+HSDT.US,D,20220816,000000,20036.2,20520,18750,19875,164.678,0
+HSDT.US,D,20220817,000000,19162.5,19841.2,18750,19496.2,88.189,0
+HSDT.US,D,20220818,000000,19500,19683.8,17287.5,18615,135.703,0
+HSDT.US,D,20220819,000000,18750,20062.5,17831.2,19301.2,116.174,0
+HSDT.US,D,20220822,000000,20373.8,21746.2,18832.5,20625,216.814,0
+HSDT.US,D,20220823,000000,25016.2,27630,22545,26625,1518.94,0
+HSDT.US,D,20220824,000000,24375,25500,22593.8,25053.8,256,0
+HSDT.US,D,20220825,000000,23816.2,24000,20625,21772.5,200.659,0
+HSDT.US,D,20220826,000000,21540,22125,19537.5,20167.5,167.983,0
+HSDT.US,D,20220829,000000,20625,20711.2,19500,19605,58.7069,0
+HSDT.US,D,20220830,000000,21131.2,22500,19912.5,21000,220.148,0
+HSDT.US,D,20220831,000000,20250,20996.2,19687.5,20587.5,63.7572,0
+HSDT.US,D,20220901,000000,19875,20096.2,17748.8,19837.5,91.8015,0
+HSDT.US,D,20220902,000000,19125,19875,19050,19500,33.8881,0
+HSDT.US,D,20220906,000000,19912.5,21000,19312.5,21000,78.5544,0
+HSDT.US,D,20220907,000000,20077.5,20913.8,19233.8,20651.2,58.2226,0
+HSDT.US,D,20220908,000000,20666.2,22125,20025,20512.5,61.5787,0
+HSDT.US,D,20220909,000000,20688.8,21712.5,19143.8,21300,45.029,0
+HSDT.US,D,20220912,000000,21000,21375,19916.2,20823.8,29.1095,0
+HSDT.US,D,20220913,000000,20606.2,20606.2,19500,20250,36.0878,0
+HSDT.US,D,20220914,000000,19875,20205,18750,19440,44.9135,0
+HSDT.US,D,20220915,000000,19503.8,20250,18937.5,19687.5,33.6699,0
+HSDT.US,D,20220916,000000,19350,19762.5,18562.5,19470,36.6514,0
+HSDT.US,D,20220919,000000,18776.2,19080,17786.2,18375,34.5561,0
+HSDT.US,D,20220920,000000,18802.5,18802.5,16890,17771.2,38.8988,0
+HSDT.US,D,20220921,000000,17062.5,17565,15975,16398.8,34.3811,0
+HSDT.US,D,20220922,000000,15750,15896.2,13185,13500,88.7018,0
+HSDT.US,D,20220923,000000,13241.2,13650,12375,13312.5,29.4485,0
+HSDT.US,D,20220926,000000,13031.2,13425,12191.2,12806.2,27.1378,0
+HSDT.US,D,20220927,000000,12633.8,12742.5,10125,11400,44.4672,0
+HSDT.US,D,20220928,000000,10998.8,11625,10230,11231.2,23.8509,0
+HSDT.US,D,20220929,000000,10725,11546.2,10503.8,11250,15.0487,0
+HSDT.US,D,20220930,000000,11062.5,11325,10218.8,10331.2,20.5472,0
+HSDT.US,D,20221003,000000,10320,10683.8,9937.5,10500,25.2861,0
+HSDT.US,D,20221004,000000,10185,11148.8,10162.5,10875,22.3232,0
+HSDT.US,D,20221005,000000,11092.5,11737.5,10522.5,10837.5,20.7551,0
+HSDT.US,D,20221006,000000,10875,11250,10237.5,10481.2,20.7466,0
+HSDT.US,D,20221007,000000,10537.5,10548.8,9378.75,10050,14.7734,0
+HSDT.US,D,20221010,000000,10121.2,10121.2,8812.5,9172.5,16.1634,0
+HSDT.US,D,20221011,000000,9356.25,9356.25,8268.75,8662.5,13.8711,0
+HSDT.US,D,20221012,000000,8403.75,8628.75,8250,8621.25,8.15048,0
+HSDT.US,D,20221013,000000,8767.5,8996.25,8287.5,8902.5,8.96837,0
+HSDT.US,D,20221014,000000,9637.5,10121.2,8673.75,8883.75,9.26845,0
+HSDT.US,D,20221017,000000,9135,9986.25,9135,9746.25,19.576,0
+HSDT.US,D,20221018,000000,9750,10218.8,9378.75,9750,11.0406,0
+HSDT.US,D,20221019,000000,10050,10050,9375,9487.5,4.7344,0
+HSDT.US,D,20221020,000000,9375,10312.5,8962.5,9750,10.7404,0
+HSDT.US,D,20221021,000000,9750,9750,9375,9476.25,5.67296,0
+HSDT.US,D,20221024,000000,9360,9645,9011.25,9375,5.21125,0
+HSDT.US,D,20221025,000000,9022.5,10308.8,9022.5,10125,10.2646,0
+HSDT.US,D,20221026,000000,10350,11246.2,9778.2,10511.2,10.8769,0
+HSDT.US,D,20221027,000000,10327.5,10496.2,10125,10432.5,5.3817,0
+HSDT.US,D,20221028,000000,10312.5,11343.8,9761.25,10204,9.82136,0
+HSDT.US,D,20221031,000000,9896.25,10946.2,9896.25,10335,6.15733,0
+HSDT.US,D,20221101,000000,10413.8,10687.5,10293.8,10312.5,2.19989,0
+HSDT.US,D,20221102,000000,9937.5,11040,9885,10421.2,8.28429,0
+HSDT.US,D,20221103,000000,10237.5,10792.5,9945,10492.5,4.47589,0
+HSDT.US,D,20221104,000000,10500,10713.8,9937.5,10312.5,10.3128,0
+HSDT.US,D,20221107,000000,10087.5,10312.5,9757.5,9810,7.48701,0
+HSDT.US,D,20221108,000000,10316.2,10316.2,9378.75,9502.5,11.5039,0
+HSDT.US,D,20221109,000000,9375,10106.2,8816.25,8827.5,14.276,0
+HSDT.US,D,20221110,000000,9112.5,9746.25,8550,9337.5,10.6396,0
+HSDT.US,D,20221111,000000,9562.5,10113.8,9378.75,9750,7.25208,0
+HSDT.US,D,20221114,000000,11250,11681.2,10500,10871.2,27.5621,0
+HSDT.US,D,20221115,000000,11133.8,11133.8,9345,9945,9.9805,0
+HSDT.US,D,20221116,000000,11250,14058.8,10125,11625,183.95,0
+HSDT.US,D,20221117,000000,11625,13702.5,11328.8,13125,88.5052,0
+HSDT.US,D,20221118,000000,13500,13773.8,11625,12300,34.9204,0
+HSDT.US,D,20221121,000000,13361.2,13462.5,11662.5,11880,19.0195,0
+HSDT.US,D,20221122,000000,11880,11992.5,10500,11325,18.7799,0
+HSDT.US,D,20221123,000000,11325,13290,11250,12375,21.3354,0
+HSDT.US,D,20221125,000000,12750,13646.2,12003.8,12656.2,19.4797,0
+HSDT.US,D,20221128,000000,13083.8,13121.2,11625,11778.8,10.9239,0
+HSDT.US,D,20221129,000000,11212.5,11771.2,10912.5,11107.5,8.82408,0
+HSDT.US,D,20221130,000000,11062.5,11700,10503.8,11700,12.1977,0
+HSDT.US,D,20221201,000000,11625,11784.4,11250,11460,7.67976,0
+HSDT.US,D,20221202,000000,11362.5,11362.5,10500,10875,9.53906,0
+HSDT.US,D,20221205,000000,11250,11625,10687.5,10998.8,10.0357,0
+HSDT.US,D,20221206,000000,11062.5,11062.5,9750,10200,14.4289,0
+HSDT.US,D,20221207,000000,10312.5,10312.5,9375,9667.5,13.0214,0
+HSDT.US,D,20221208,000000,9562.5,10124.9,9412.5,10035,5.86757,0
+HSDT.US,D,20221209,000000,10323.8,10687.5,9750,10237.5,7.86938,0
+HSDT.US,D,20221212,000000,9941.25,11250,9750,10500,13.9233,0
+HSDT.US,D,20221213,000000,10185,10845,9528.75,10050,14.2061,0
+HSDT.US,D,20221214,000000,10312.5,10500,9090,9630,11.2464,0
+HSDT.US,D,20221215,000000,9562.5,9581.25,8670,8857.5,9.73338,0
+HSDT.US,D,20221216,000000,8857.5,10050,8677.5,9262.5,11.403,0
+HSDT.US,D,20221219,000000,9450,10477.5,8662.5,8850,30.7377,0
+HSDT.US,D,20221220,000000,9375,10312.5,9150,9416.25,24.1977,0
+HSDT.US,D,20221221,000000,9787.5,10121.2,8865,9251.25,22.8487,0
+HSDT.US,D,20221222,000000,9206.25,9468.65,8250,8857.5,21.0847,0
+HSDT.US,D,20221223,000000,8917.5,9093.75,8332.5,8332.5,5.02112,0
+HSDT.US,D,20221227,000000,8587.5,8613.75,7912.5,8062.5,12.494,0
+HSDT.US,D,20221228,000000,7875,9937.5,7500,9937.5,36.1409,0
+HSDT.US,D,20221229,000000,10886.2,11617.5,9562.5,11617.5,115.681,0
+HSDT.US,D,20221230,000000,11977.5,13125,10638.8,11508.8,79.2396,0
+HSDT.US,D,20230103,000000,11250,12000,10128.8,12000,30.9328,0
+HSDT.US,D,20230104,000000,12187.5,12750,11400,12375,17.0773,0
+HSDT.US,D,20230105,000000,12543.8,12543.8,10803.8,11572.5,15.5628,0
+HSDT.US,D,20230106,000000,12375,12375,10687.5,11062.5,14.3846,0
+HSDT.US,D,20230109,000000,11062.5,11062.5,9753.75,10110,16.7745,0
+HSDT.US,D,20230110,000000,10402.5,12375,9551.3,12150,44.3345,0
+HSDT.US,D,20230111,000000,13125,13312.5,11625,12821.2,52.6605,0
+HSDT.US,D,20230112,000000,12937.5,15000,12000,14812.5,98.7212,0
+HSDT.US,D,20230113,000000,14250,14958.8,13578.8,14580,35.1444,0
+HSDT.US,D,20230117,000000,13875,14613.7,13500,13983.8,12.834,0
+HSDT.US,D,20230118,000000,13991.2,15375,13125,13608.8,29.9978,0
+HSDT.US,D,20230119,000000,14250,14996.2,12187.5,13387.5,15.8738,0
+HSDT.US,D,20230120,000000,13500,14058.8,12787.5,13762.5,9.11002,0
+HSDT.US,D,20230123,000000,14568.8,14568.8,13503.8,13871.2,14.5029,0
+HSDT.US,D,20230124,000000,14250,14250,13875,13987.5,10.2271,0
+HSDT.US,D,20230125,000000,13950,14250,13125,14062.5,17.6429,0
+HSDT.US,D,20230126,000000,14062.5,15375,14062.5,15285,39.025,0
+HSDT.US,D,20230127,000000,15187.5,15712.5,14662.5,14943.8,13.486,0
+HSDT.US,D,20230130,000000,15375,15540,14062.5,14257.5,7.70594,0
+HSDT.US,D,20230131,000000,14257.5,14550,13582.5,14250,7.51093,0
+HSDT.US,D,20230201,000000,13875,14250,13578.4,13800,5.73282,0
+HSDT.US,D,20230202,000000,13818.8,14250,13503.8,14062.5,8.74282,0
+HSDT.US,D,20230203,000000,13912.5,14175,13166.2,13526.2,9.47578,0
+HSDT.US,D,20230206,000000,13612.5,14133.8,13338.6,13950,6.25277,0
+HSDT.US,D,20230207,000000,13833.8,14025,13125,13218.8,5.80896,0
+HSDT.US,D,20230208,000000,13125,13402.5,12562.5,13087.5,7.2073,0
+HSDT.US,D,20230209,000000,12975,13500,11625,11962.5,10.0021,0
+HSDT.US,D,20230210,000000,11625,12292.5,10916.2,11448.8,8.8789,0
+HSDT.US,D,20230213,000000,11313.8,12000,11313.8,11737.5,2.51917,0
+HSDT.US,D,20230214,000000,11625,11887.5,10875,11587.5,15.1068,0
+HSDT.US,D,20230215,000000,11598.8,11887.4,11025,11598.8,4.27608,0
+HSDT.US,D,20230216,000000,11887.5,11887.5,11250,11437.5,4.85,0
+HSDT.US,D,20230217,000000,12000,12000,10687.5,10893.8,8.9268,0
+HSDT.US,D,20230221,000000,10687.5,11250,10166.2,10833.8,4.58458,0
+HSDT.US,D,20230222,000000,11107.5,11107.5,10125,10848.8,2.29304,0
+HSDT.US,D,20230223,000000,10796.2,11175,10136.2,10462.5,3.02738,0
+HSDT.US,D,20230224,000000,10500,11250,10211.2,10395,2.7165,0
+HSDT.US,D,20230227,000000,10500,10672.5,9375,10271.2,12.7317,0
+HSDT.US,D,20230228,000000,10125,10500,9787.5,10275,6.00805,0
+HSDT.US,D,20230301,000000,10500,12187.5,9562.5,10796.2,27.7196,0
+HSDT.US,D,20230302,000000,10342.5,11373.8,10200,10871.2,5.53658,0
+HSDT.US,D,20230303,000000,11250,11430,10691.2,11017.5,3.9436,0
+HSDT.US,D,20230306,000000,12015,12015,10252.5,10687.5,7.80224,0
+HSDT.US,D,20230307,000000,10365,11625,10365,11062.5,2.96136,0
+HSDT.US,D,20230308,000000,10875,11212.5,10372.5,10650,6.16274,0
+HSDT.US,D,20230309,000000,10578.8,11801.2,10166.2,10575,43.5404,0
+HSDT.US,D,20230310,000000,9375,10875,8625,9112.5,19.683,0
+HSDT.US,D,20230313,000000,8625,9300,8625,9281.25,9.71288,0
+HSDT.US,D,20230314,000000,9375,10188.8,8700,9375,15.1084,0
+HSDT.US,D,20230315,000000,9198.75,9746.25,8737.5,9000,9.10248,0
+HSDT.US,D,20230316,000000,9000,10012.5,9000,9375,2.08762,0
+HSDT.US,D,20230317,000000,9750,9750,9000,9555,4.656,0
+HSDT.US,D,20230320,000000,9086.25,9472.5,8433.75,8625,10.8865,0
+HSDT.US,D,20230321,000000,8662.5,9187.5,8437.5,8831.25,3.95285,0
+HSDT.US,D,20230322,000000,8272.5,10500,7878.75,10121.2,48.2716,0
+HSDT.US,D,20230323,000000,9750,9750,8688.75,9165,5.99528,0
+HSDT.US,D,20230324,000000,9375,9746.25,8688.75,9562.5,8.2785,0
+HSDT.US,D,20230327,000000,9600,9600,8812.5,9300,3.85704,0
+HSDT.US,D,20230328,000000,9375,9410.55,9000,9375,4.07226,0
+HSDT.US,D,20230329,000000,9000,9750,9000,9300,3.09074,0
+HSDT.US,D,20230330,000000,9033.75,10451.2,9033.75,9750,6.18077,0
+HSDT.US,D,20230331,000000,9457.5,10125,9251.25,9555,4.9277,0
+HSDT.US,D,20230403,000000,9041.25,9712.5,9000,9283.1,2.42912,0
+HSDT.US,D,20230404,000000,9337.5,9487.5,8625,9303.75,3.44072,0
+HSDT.US,D,20230405,000000,8737.5,9375,7875,8587.5,7.84784,0
+HSDT.US,D,20230406,000000,8617.5,9000,8587.5,8587.5,3.45909,0
+HSDT.US,D,20230410,000000,8250,8587.5,7875,8025,8.32242,0
+HSDT.US,D,20230411,000000,8175,8193.75,6753.75,7327.5,28.4719,0
+HSDT.US,D,20230412,000000,6825,7496.25,6825,7290,5.08346,0
+HSDT.US,D,20230413,000000,6798.75,8242.5,6798.75,7683.75,8.37786,0
+HSDT.US,D,20230414,000000,7762.5,8250,7181.25,7453.3,8.90882,0
+HSDT.US,D,20230417,000000,7500,8625,7500,7631.25,8.22976,0
+HSDT.US,D,20230418,000000,8137.5,8175,7687.5,7912.5,7.57906,0
+HSDT.US,D,20230419,000000,7878.75,8126.25,7541.25,7837.5,3.99037,0
+HSDT.US,D,20230420,000000,7515,8347.5,7432.5,7875,4.58698,0
+HSDT.US,D,20230421,000000,7916.25,7916.25,7350,7556.25,3.38056,0
+HSDT.US,D,20230424,000000,7537.5,7875,6937.5,7406.25,7.7488,0
+HSDT.US,D,20230425,000000,7455,7664.9,6682.5,7106.25,6.98936,0
+HSDT.US,D,20230426,000000,7406.25,7496.25,6757.5,6926.25,2.90648,0
+HSDT.US,D,20230427,000000,7125,7500,6937.5,7087.5,3.53714,0
+HSDT.US,D,20230428,000000,7455,7492.5,6656.25,7267.5,12.8076,0
+HSDT.US,D,20230501,000000,7080,7125,6787.5,6862.5,18.8649,0
+HSDT.US,D,20230502,000000,6847.5,6900,6416.25,6712.5,10.7211,0
+HSDT.US,D,20230503,000000,6375,6712.5,5186.25,5643.75,32.1469,0
+HSDT.US,D,20230504,000000,5700,5883.75,5321.25,5418.75,12.3323,0
+HSDT.US,D,20230505,000000,6375,6375,5677.5,5902.5,5.74104,0
+HSDT.US,D,20230508,000000,6191.25,6453.75,5737.5,6041.25,6.19738,0
+HSDT.US,D,20230509,000000,6000,6521.25,6000,6187.5,4.4157,0
+HSDT.US,D,20230510,000000,6630,6750,6318.75,6450,7.90826,0
+HSDT.US,D,20230511,000000,6825,7074.7,6382.5,6457.5,10.4127,0
+HSDT.US,D,20230512,000000,6375,6746.25,5400,5662.5,13.0899,0
+HSDT.US,D,20230515,000000,5962.5,6266.25,5445,5625,3.97517,0
+HSDT.US,D,20230516,000000,5662.5,6187.5,5628.75,5681.25,4.99144,0
+HSDT.US,D,20230517,000000,5812.5,6187.5,5812.5,6037.5,3.06237,0
+HSDT.US,D,20230518,000000,6000,6750,5812.5,6037.5,10.4002,0
+HSDT.US,D,20230519,000000,5857.5,6110,5855.45,6075,2.46018,0
+HSDT.US,D,20230522,000000,6375,6375,6003.75,6198.75,5.88664,0
+HSDT.US,D,20230523,000000,6206.25,6206.25,5437.5,6003.75,5.40514,0
+HSDT.US,D,20230524,000000,6000,6000,5625,5853.75,2.25832,0
+HSDT.US,D,20230525,000000,6168.75,6375,5853.75,6000,4.25872,0
+HSDT.US,D,20230526,000000,6056.25,6262.5,5700,6217.5,3.28517,0
+HSDT.US,D,20230530,000000,6225,6746.2,6007.5,6333.35,4.22376,0
+HSDT.US,D,20230531,000000,6375,6746.25,5700,5812.5,6.25866,0
+HSDT.US,D,20230601,000000,5700,5996.25,5625,5666.25,4.97216,0
+HSDT.US,D,20230602,000000,5670,6337.5,5628.75,6000,3.71696,0
+HSDT.US,D,20230605,000000,5812.5,6375,5812.5,6026.25,5.80786,0
+HSDT.US,D,20230606,000000,6168.75,6187.5,5820,5928.75,3.13626,0
+HSDT.US,D,20230607,000000,6078.75,10830,6003.7,6371.25,420.789,0
+HSDT.US,D,20230608,000000,6000,6375,5628.75,6146.25,27.7401,0
+HSDT.US,D,20230609,000000,6067.5,6138.75,5625,5662.5,14.685,0
+HSDT.US,D,20230612,000000,6562.5,6562.5,5812.5,6450,14.0504,0
+HSDT.US,D,20230613,000000,6255,7500,6112.5,6296.25,24.0659,0
+HSDT.US,D,20230614,000000,6675,7121.25,6675,6843.75,10.7332,0
+HSDT.US,D,20230615,000000,7080,8242.5,6892.5,7998.75,20.7719,0
+HSDT.US,D,20230616,000000,8250,8542.5,7500,8197.5,10.1964,0
+HSDT.US,D,20230620,000000,7987.5,9232.5,7170,7320,20.6853,0
+HSDT.US,D,20230621,000000,7320,7500,6813.75,6971.25,9.0957,0
+HSDT.US,D,20230622,000000,7297.5,7308.75,6750,7162.5,7.45744,0
+HSDT.US,D,20230623,000000,7500,7500,6675,7125,11.4908,0
+HSDT.US,D,20230626,000000,6877.5,6881.25,6375,6412.5,5.02154,0
+HSDT.US,D,20230627,000000,6375,6562.5,6247.5,6375,4.36738,0
+HSDT.US,D,20230628,000000,6750,6753.75,6423,6450,3.14901,0
+HSDT.US,D,20230629,000000,8062.5,8433.75,6750.05,6866.25,9.94861,0
+HSDT.US,D,20230630,000000,7537.5,7537.5,6753.75,7185,4.6228,0
+HSDT.US,D,20230703,000000,7500,7500,6885,7125,2.58861,0
+HSDT.US,D,20230705,000000,7200,7200,6885,7083.75,3.15186,0
+HSDT.US,D,20230706,000000,6945,7271.25,6416.25,6900,3.2465,0
+HSDT.US,D,20230707,000000,6787.5,6896.25,6431.25,6753.75,1.9488,0
+HSDT.US,D,20230710,000000,6900,6900,6562.5,6753.75,2.84,0
+HSDT.US,D,20230711,000000,6862.5,6877.5,6435,6750,5.23781,0
+HSDT.US,D,20230712,000000,6562.5,7121.25,6562.5,6900,6.93157,0
+HSDT.US,D,20230713,000000,7125,7125,6903.75,7008.75,2.15008,0
+HSDT.US,D,20230714,000000,7162.5,7312.5,6750,6941.25,4.9549,0
+HSDT.US,D,20230717,000000,6825,6937.5,6750,6825,2.78669,0
+HSDT.US,D,20230718,000000,6645,7061.25,6645,6937.5,2.29733,0
+HSDT.US,D,20230719,000000,6787.5,7125,6750,7020,2.08994,0
+HSDT.US,D,20230720,000000,7125,7312.5,7020,7128.75,2.9161,0
+HSDT.US,D,20230721,000000,6982.5,7458.75,6945,7271.25,6.10482,0
+HSDT.US,D,20230724,000000,7425,7770,7132.5,7537.5,3.41661,0
+HSDT.US,D,20230725,000000,7500,8208.75,7346.25,7346.25,5.28146,0
+HSDT.US,D,20230726,000000,7500,8583.65,7500,7886.25,3.87248,0
+HSDT.US,D,20230727,000000,7875,8437.5,7875,7912.5,7.06234,0
+HSDT.US,D,20230728,000000,7875,8625,7871.25,8223.75,3.10706,0
+HSDT.US,D,20230731,000000,7950,8621.25,7875,7875,8.2248,0
+HSDT.US,D,20230801,000000,8092.5,8287.5,7530,7710,4.30917,0
+HSDT.US,D,20230802,000000,7725,7762.5,7188.75,7331.25,5.32056,0
+HSDT.US,D,20230803,000000,7500,7653.75,7125,7218.75,3.50309,0
+HSDT.US,D,20230804,000000,7128.75,7837.5,6750,6933.75,3.55666,0
+HSDT.US,D,20230807,000000,7275,8250,7143.75,7162.5,4.69314,0
+HSDT.US,D,20230808,000000,7125,7383.75,6626.25,7162.5,4.77453,0
+HSDT.US,D,20230809,000000,7462.5,7462.5,6750,6750,2.45621,0
+HSDT.US,D,20230810,000000,7087.5,7875,6930,7125,7.69805,0
+HSDT.US,D,20230811,000000,6937.5,7293.75,6562.5,7083.75,5.73642,0
+HSDT.US,D,20230814,000000,6945,7121.25,6461.25,7012.5,6.1853,0
+HSDT.US,D,20230815,000000,6450,7050,6412.5,6633.75,4.0905,0
+HSDT.US,D,20230816,000000,8130,8130,6300,6712.5,143.186,0
+HSDT.US,D,20230817,000000,7365,7365,5310,5902.5,377.2,0
+HSDT.US,D,20230818,000000,5542.5,6750,5017.5,5445,486.808,0
+HSDT.US,D,20230821,000000,5445,5730,5437.5,5475,58.7253,0
+HSDT.US,D,20230822,000000,5490,5617.5,5025,5137.5,45.564,0
+HSDT.US,D,20230823,000000,5212.5,5407.5,4965,5062.5,51.9226,0
+HSDT.US,D,20230824,000000,4770,4936.27,4612.5,4650,23.0506,0
+HSDT.US,D,20230825,000000,4590,5005.25,4267.5,4372.5,39.6266,0
+HSDT.US,D,20230828,000000,4432.5,4950,4432.5,4875,18.1773,0
+HSDT.US,D,20230829,000000,4882.5,5482.5,4882.5,5400,26.2,0
+HSDT.US,D,20230830,000000,5351.55,5977.5,4977.45,5947.5,14.4266,0
+HSDT.US,D,20230831,000000,5790,6690,5085,5085,259.056,0
+HSDT.US,D,20230901,000000,5032.5,5970,4957.5,5535,1136.46,0
+HSDT.US,D,20230905,000000,8025,10072.5,6652.5,7500,26663.8,0
+HSDT.US,D,20230906,000000,6915,7177.4,5790,6780,801.706,0
+HSDT.US,D,20230907,000000,6135,6532.5,5673.5,6030,234.253,0
+HSDT.US,D,20230908,000000,5887.5,8250,5887.5,7050,2023.41,0
+HSDT.US,D,20230911,000000,7447.5,7950,6487.55,6787.5,347.593,0
+HSDT.US,D,20230912,000000,6615,6810,6135,6247.5,74.832,0
+HSDT.US,D,20230913,000000,6127.5,6378.75,6001.5,6262.5,64.9013,0
+HSDT.US,D,20230914,000000,6360,6592.4,6300,6442.5,56.6293,0
+HSDT.US,D,20230915,000000,6292.5,6450,6112.5,6300,52.232,0
+HSDT.US,D,20230918,000000,6187.5,6659.9,6187.5,6555,50.1293,0
+HSDT.US,D,20230919,000000,6607.5,6772.5,6232.5,6337.5,58.2973,0
+HSDT.US,D,20230920,000000,6210,6750,6202.5,6435,62.6653,0
+HSDT.US,D,20230921,000000,6450,6727.5,6345,6502.5,73.6293,0
+HSDT.US,D,20230922,000000,6390,8242.5,6172.5,6202.5,303.846,0
+HSDT.US,D,20230925,000000,6112.5,6377.6,5700,5752.5,115.948,0
+HSDT.US,D,20230926,000000,5730,6037.5,5730,6037.5,72.8466,0
+HSDT.US,D,20230927,000000,5917.5,6750,5917.5,6720,66.668,0
+HSDT.US,D,20230928,000000,6495,6952.5,6495,6825,32.088,0
+HSDT.US,D,20230929,000000,6742.5,7125,6742.5,7117.5,20.2,0
+HSDT.US,D,20231002,000000,7057.5,7312.5,6915.05,7290,14.9666,0
+HSDT.US,D,20231003,000000,7260,7260,6888.65,7170,16.892,0
+HSDT.US,D,20231004,000000,7417.5,7417.5,6780,6892.5,24.0666,0
+HSDT.US,D,20231005,000000,6825,6922.5,6285,6307.5,77.864,0
+HSDT.US,D,20231006,000000,6255,6532.5,6255,6532.5,5.8,0
+HSDT.US,D,20231009,000000,6442.5,6610.4,5857.5,5857.5,28.1066,0
+HSDT.US,D,20231010,000000,6442.5,6442.5,5925.05,6101.25,11.4413,0
+HSDT.US,D,20231011,000000,6308.6,6338.75,5812.55,5835,11.6333,0
+HSDT.US,D,20231012,000000,6352.5,6405,5902.5,5925,44.4813,0
+HSDT.US,D,20231013,000000,6195,6195,5625,5797.5,46.0186,0
+HSDT.US,D,20231016,000000,5790,6307.5,5707.5,5790,44.7986,0
+HSDT.US,D,20231017,000000,5850,6495,5827.5,5850,75.1266,0
+HSDT.US,D,20231018,000000,5782.5,5827.5,5355,5370,52.0226,0
+HSDT.US,D,20231019,000000,5437.5,5610,5250,5610,28.5866,0
+HSDT.US,D,20231020,000000,5602.5,5760,5340,5497.5,68.876,0
+HSDT.US,D,20231023,000000,5505,5745,5497.5,5505,16.9906,0
+HSDT.US,D,20231024,000000,5400,5625,5355,5565,5.46,0
+HSDT.US,D,20231025,000000,5448.75,5520,5362.5,5520,2.236,0
+HSDT.US,D,20231026,000000,5512.5,5512.5,5297.1,5482.5,6.132,0
+HSDT.US,D,20231027,000000,5362.5,5377.5,5295,5302.5,6.02933,0
+HSDT.US,D,20231030,000000,5317.5,5317.5,4987.5,4987.5,11.2,0
+HSDT.US,D,20231031,000000,5310,5917.5,4950,5670,75.1413,0
+HSDT.US,D,20231101,000000,5577.45,5805,5400,5765.55,2.79866,0
+HSDT.US,D,20231102,000000,5910,5910,5447.85,5775,7.63066,0
+HSDT.US,D,20231103,000000,5902.5,5909.9,5775,5902.5,8.528,0
+HSDT.US,D,20231106,000000,5910,5940,5632.55,5910,12.8373,0
+HSDT.US,D,20231107,000000,5662.5,5910,5355,5422.5,29.8746,0
+HSDT.US,D,20231108,000000,5377.5,5580,5032.5,5032.5,11.012,0
+HSDT.US,D,20231109,000000,5100,5137.5,4995,4995,4.09066,0
+HSDT.US,D,20231110,000000,4995,5218.5,4778.92,4867.5,10.428,0
+HSDT.US,D,20231113,000000,4995,4995,4762.5,4987.5,6.53066,0
+HSDT.US,D,20231114,000000,5132.4,5387.25,5062.5,5062.5,3.996,0
+HSDT.US,D,20231115,000000,5415,5415,4882.5,5197.5,3.65066,0
+HSDT.US,D,20231116,000000,5339,5339,4987.5,5010,3.66533,0
+HSDT.US,D,20231117,000000,5257.5,5257.5,5250,5250,1.18133,0
+HSDT.US,D,20231120,000000,5092.5,5302.4,4710,4875,14.044,0
+HSDT.US,D,20231121,000000,4755,4912.5,4755,4912.5,1.74,0
+HSDT.US,D,20231122,000000,4755,4875,4755,4875,3.344,0
+HSDT.US,D,20231124,000000,4755,5085,4740.08,5085,6.71066,0
+HSDT.US,D,20231127,000000,4755,4950,4732.5,4770,5.536,0
+HSDT.US,D,20231128,000000,4755,4755,4755,4755,1.86533,0
+HSDT.US,D,20231129,000000,4858.2,4858.2,4687.5,4762.5,11.712,0
+HSDT.US,D,20231130,000000,4507.5,4871.25,4507.5,4770,14.036,0
+HSDT.US,D,20231201,000000,4575.08,4890,4575,4890,10.3653,0
+HSDT.US,D,20231204,000000,4732.5,5250,4732.5,4957.5,10.6866,0
+HSDT.US,D,20231205,000000,5017.5,5212.5,4800.08,4942.5,5.49866,0
+HSDT.US,D,20231206,000000,4957.5,5137.5,4912.5,5137.5,6.00266,0
+HSDT.US,D,20231207,000000,5077.5,5197.5,5077.5,5085,3.33066,0
+HSDT.US,D,20231208,000000,5287.5,5404.85,5190.05,5349.9,17.0133,0
+HSDT.US,D,20231211,000000,5910,5910,5377.5,5685,18.3453,0
+HSDT.US,D,20231212,000000,5910,6300,5805,6186.6,45.5426,0
+HSDT.US,D,20231213,000000,6082.5,6135,5392.55,5715,23.232,0
+HSDT.US,D,20231214,000000,5672.3,6240,5666.25,5985,17.3266,0
+HSDT.US,D,20231215,000000,5841.6,6030,5722.5,5722.5,9.532,0
+HSDT.US,D,20231218,000000,5625,6027.15,5625,5785.1,7.416,0
+HSDT.US,D,20231219,000000,5625,5730.2,5381.25,5730.2,6.496,0
+HSDT.US,D,20231220,000000,5505,5775,5182.5,5182.5,8.31466,0
+HSDT.US,D,20231221,000000,5374.05,5486.25,5250,5250,4.952,0
+HSDT.US,D,20231222,000000,5175,6750,5175,6750,61.1133,0
+HSDT.US,D,20231226,000000,6292.5,6725.75,6000.15,6049.7,9.93466,0
+HSDT.US,D,20231227,000000,6075,6405,5677.5,5707.5,14.1933,0
+HSDT.US,D,20231228,000000,5647.65,6007.2,5632.55,5820,14.908,0
+HSDT.US,D,20231229,000000,5947.5,6029.4,5640,6029.4,8.52533,0
+HSDT.US,D,20240102,000000,5782.5,6066,5782.5,6066,3.92266,0
+HSDT.US,D,20240103,000000,6067.5,6390.45,5752.5,6037.5,5.428,0
+HSDT.US,D,20240104,000000,6052.5,6096.8,5812.5,5812.55,4.704,0
+HSDT.US,D,20240105,000000,5827.5,6075,5812.5,5812.55,2.72,0
+HSDT.US,D,20240108,000000,5632.5,5936.25,5632.5,5936.25,5.964,0
+HSDT.US,D,20240109,000000,6223.25,6375,5636.25,5831.25,19.112,0
+HSDT.US,D,20240110,000000,6067.5,6067.5,5748.75,5775,6.80266,0
+HSDT.US,D,20240111,000000,5865,5865,5662.5,5780.6,3.576,0
+HSDT.US,D,20240112,000000,5629.5,5745,5521.4,5550,1.99466,0
+HSDT.US,D,20240116,000000,5475,5700,5422.5,5550,8.49466,0
+HSDT.US,D,20240117,000000,5280.8,5400.05,5280.8,5400.05,2.31866,0
+HSDT.US,D,20240118,000000,5400,5587.5,5400,5400,2.564,0
+HSDT.US,D,20240119,000000,5407.5,5516.25,5302.5,5355.05,2.04666,0
+HSDT.US,D,20240122,000000,5347.5,5415,5265,5265,2.564,0
+HSDT.US,D,20240123,000000,5250,5411.4,5235,5411.4,3.60533,0
+HSDT.US,D,20240124,000000,5235,5250.05,5235,5250,4.088,0
+HSDT.US,D,20240125,000000,5250,5250,5212.5,5246.25,2.46,0
+HSDT.US,D,20240126,000000,5190,5257.5,5175,5250,2.59866,0
+HSDT.US,D,20240129,000000,5242.5,5242.5,4987.5,5112,4.69466,0
+HSDT.US,D,20240130,000000,5197.5,5197.5,5197.5,5197.5,1.07466,0
+HSDT.US,D,20240131,000000,5063.4,5063.4,4995,4995,1.73733,0
+HSDT.US,D,20240201,000000,4953.75,5137.5,4875.08,5015.75,10.4213,0
+HSDT.US,D,20240202,000000,5227.5,5227.5,5100,5205,2.352,0
+HSDT.US,D,20240205,000000,5240.85,5287.5,5240.85,5287.5,3.59866,0
+HSDT.US,D,20240206,000000,6630,7125,4725,4837.5,12796.8,0
+HSDT.US,D,20240207,000000,4665,5340,4500,5175,281.904,0
+HSDT.US,D,20240208,000000,4860,5099.9,4575,4582.5,99.2053,0
+HSDT.US,D,20240209,000000,4620.08,4745.92,4537.58,4627.5,51.76,0
+HSDT.US,D,20240212,000000,4650,4650,4500,4575.08,36.1253,0
+HSDT.US,D,20240213,000000,4575,4687.88,4425,4425,37.4293,0
+HSDT.US,D,20240214,000000,4575,4575,4357.5,4560,30.568,0
+HSDT.US,D,20240215,000000,4591.88,4634.92,4500,4515,31.7346,0
+HSDT.US,D,20240216,000000,4867.5,4867.5,4350.08,4380,39.096,0
+HSDT.US,D,20240220,000000,4650,4650,4357.5,4372.5,10.464,0
+HSDT.US,D,20240221,000000,4342.5,4492.5,4290,4320,15.2413,0
+HSDT.US,D,20240222,000000,4297.5,4476.38,4297.5,4350,12.0293,0
+HSDT.US,D,20240223,000000,4357.5,4387.5,4275,4305,13.6813,0
+HSDT.US,D,20240226,000000,4192.5,4327.8,4192.5,4222.5,24.4573,0
+HSDT.US,D,20240227,000000,4348.88,4350,4132.5,4132.58,25.7853,0
+HSDT.US,D,20240228,000000,4140,4326,3217.5,3315,130.862,0
+HSDT.US,D,20240229,000000,3330,3750,3315,3420,31.1666,0
+HSDT.US,D,20240301,000000,3772.5,3772.5,3420,3420,69.1933,0
+HSDT.US,D,20240304,000000,4995,5235,3900,4350,10946,0
+HSDT.US,D,20240305,000000,4305,4875,4065.08,4252.5,475.801,0
+HSDT.US,D,20240306,000000,4170,4470,4042.58,4297.5,107.854,0
+HSDT.US,D,20240307,000000,4267.5,4500,4230.08,4500,50.9106,0
+HSDT.US,D,20240308,000000,4537.5,4537.5,4402.58,4440,19.264,0
+HSDT.US,D,20240311,000000,4425,4627.5,4410,4560,22.0573,0
+HSDT.US,D,20240312,000000,4477.5,4545,4372.5,4443.75,16.448,0
+HSDT.US,D,20240313,000000,4425,4455,4222.5,4372.5,24.6146,0
+HSDT.US,D,20240314,000000,4372.5,4432.5,4125,4125.08,15.4666,0
+HSDT.US,D,20240315,000000,4413.75,4413.75,4081.58,4282.5,11.0173,0
+HSDT.US,D,20240318,000000,4395,4395,4147.58,4357.5,13.568,0
+HSDT.US,D,20240319,000000,4387.5,4387.5,4188.3,4252.5,33.188,0
+HSDT.US,D,20240320,000000,4252.5,4380.82,4182.15,4260,15.452,0
+HSDT.US,D,20240321,000000,4252.5,4540.58,4252.5,4395,18.1893,0
+HSDT.US,D,20240322,000000,4297.5,4343.62,4222.5,4343.62,6.748,0
+HSDT.US,D,20240325,000000,4440,4440,4267.5,4267.5,3.72133,0
+HSDT.US,D,20240326,000000,4192.5,4241.7,4125,4185,23.1186,0
+HSDT.US,D,20240327,000000,4177.5,4380,4177.5,4200,6.62266,0
+HSDT.US,D,20240328,000000,4217.55,4425,4185,4372.5,14.2626,0
+HSDT.US,D,20240401,000000,4200,4375.42,4185,4215.08,7.95333,0
+HSDT.US,D,20240402,000000,4222.5,4373.47,4200,4245,9.40933,0
+HSDT.US,D,20240403,000000,5280,5391,4444.95,4860,7625.89,0
+HSDT.US,D,20240404,000000,4590,4845,4312.5,4612.5,244.133,0
+HSDT.US,D,20240405,000000,4380,4612.5,4245,4597.5,111.968,0
+HSDT.US,D,20240408,000000,4282.5,5092.5,4282.5,4582.5,137.624,0
+HSDT.US,D,20240409,000000,4766.25,4875,4297.5,4485,121.442,0
+HSDT.US,D,20240410,000000,4500,4500,4357.5,4402.5,12.1253,0
+HSDT.US,D,20240411,000000,4440,4575,4394.32,4500,50.8226,0
+HSDT.US,D,20240412,000000,4500,4627.5,4387.5,4627.5,13.4226,0
+HSDT.US,D,20240415,000000,4560,4560,4350.75,4365,26.588,0
+HSDT.US,D,20240416,000000,4147.5,4200,3892.5,3990,35.4026,0
+HSDT.US,D,20240417,000000,3900,3997.5,3862.5,3885,21.9666,0
+HSDT.US,D,20240418,000000,3862.5,3873.75,3825.07,3832.5,8.856,0
+HSDT.US,D,20240419,000000,3750,3892.5,3750,3858.75,6.02666,0
+HSDT.US,D,20240422,000000,3825,3825,3675,3806.25,11.168,0
+HSDT.US,D,20240423,000000,3705,3802.5,3570,3735,5.436,0
+HSDT.US,D,20240424,000000,3607.5,3675,3420,3611.25,22.9746,0
+HSDT.US,D,20240425,000000,3630,3637.42,3330,3330,18.1146,0
+HSDT.US,D,20240426,000000,3322.5,3516.9,3315,3375,6.832,0
+HSDT.US,D,20240429,000000,3315,3375,3037.5,3067.5,59.0546,0
+HSDT.US,D,20240430,000000,3007.5,3150,2992.5,2992.5,12.2706,0
+HSDT.US,D,20240501,000000,2970,2970,2602.5,2700,62.04,0
+HSDT.US,D,20240502,000000,2707.5,2760,1875,1995,262.836,0
+HSDT.US,D,20240503,000000,2692.5,2707.5,1762.5,2152.5,16353.6,0
+HSDT.US,D,20240506,000000,2040,2407.5,1702.5,1815,1787.32,0
+HSDT.US,D,20240507,000000,1605,1650,1312.5,1350,2015.01,0
+HSDT.US,D,20240508,000000,1470,1470,1245.07,1342.5,1783.81,0
+HSDT.US,D,20240509,000000,1357.5,1372.5,1222.5,1275,372.666,0
+HSDT.US,D,20240510,000000,1222.5,1312.5,1147.5,1222.5,334.193,0
+HSDT.US,D,20240513,000000,1192.5,1317.3,1140,1265.47,379.457,0
+HSDT.US,D,20240514,000000,1140,1230,1117.5,1170,257.861,0
+HSDT.US,D,20240515,000000,1162.5,1260,1125,1177.5,248.008,0
+HSDT.US,D,20240516,000000,1192.5,1252.42,1125,1140,174.609,0
+HSDT.US,D,20240517,000000,1155,1178.03,1087.5,1110,309.238,0
+HSDT.US,D,20240520,000000,1132.5,1230,1012.5,1027.5,898.464,0
+HSDT.US,D,20240521,000000,1042.5,1057.5,990,1027.5,197.972,0
+HSDT.US,D,20240522,000000,1005,1087.5,990,1072.5,165.793,0
+HSDT.US,D,20240523,000000,1042.5,1065,937.5,960,185.273,0
+HSDT.US,D,20240524,000000,960.75,997.5,877.5,930,112.385,0
+HSDT.US,D,20240528,000000,937.5,967.5,907.575,930,121.953,0
+HSDT.US,D,20240529,000000,915,1020,855,967.5,291.874,0
+HSDT.US,D,20240530,000000,997.5,1132.5,870,1095,703.914,0
+HSDT.US,D,20240531,000000,1042.5,1132.5,1042.5,1057.5,132.729,0
+HSDT.US,D,20240603,000000,1095,1095,1012.5,1050,53.4773,0
+HSDT.US,D,20240604,000000,1080,1080,945,982.5,105.053,0
+HSDT.US,D,20240605,000000,930,937.5,885,922.5,303.461,0
+HSDT.US,D,20240606,000000,922.5,937.5,832.5,900,85.2173,0
+HSDT.US,D,20240607,000000,870,937.5,840,930,152.804,0
+HSDT.US,D,20240610,000000,922.5,937.5,840,870,55.2866,0
+HSDT.US,D,20240611,000000,934.95,934.95,810,840,112.44,0
+HSDT.US,D,20240612,000000,847.5,877.5,817.5,825,68.5866,0
+HSDT.US,D,20240613,000000,832.5,832.65,787.5,795,69.34,0
+HSDT.US,D,20240614,000000,817.5,817.5,750,757.575,156.302,0
+HSDT.US,D,20240617,000000,787.5,787.575,727.5,772.5,120.636,0
+HSDT.US,D,20240618,000000,780,787.5,735,747,135.693,0
+HSDT.US,D,20240620,000000,750,750,705,721.95,83.6826,0
+HSDT.US,D,20240621,000000,712.5,825,712.5,731.25,173.958,0
+HSDT.US,D,20240624,000000,735.3,885,735.3,885,901.184,0
+HSDT.US,D,20240625,000000,915,929.925,757.5,765,336.253,0
+HSDT.US,D,20240626,000000,772.5,795,737.325,772.5,106.452,0
+HSDT.US,D,20240627,000000,765,789.375,712.575,735.75,76.7613,0
+HSDT.US,D,20240628,000000,720,757.5,682.5,735,62.8813,0
+HSDT.US,D,20240701,000000,750,765,721.725,733.65,28.308,0
+HSDT.US,D,20240702,000000,757.5,765,705.75,723.75,56.7506,0
+HSDT.US,D,20240703,000000,727.5,727.5,699,705.825,24.336,0
+HSDT.US,D,20240705,000000,757.5,757.5,682.5,694.35,58.8586,0
+HSDT.US,D,20240708,000000,694.35,750,690,712.5,29.828,0
+HSDT.US,D,20240709,000000,732.225,732.225,687.75,690.075,66.3693,0
+HSDT.US,D,20240710,000000,720,720,608.325,642.075,197.762,0
+HSDT.US,D,20240711,000000,688.8,688.95,621.47,626.25,154.348,0
+HSDT.US,D,20240712,000000,667.425,675,630,632.25,95.6546,0
+HSDT.US,D,20240715,000000,624.75,688.35,624.75,651.45,31.9506,0
+HSDT.US,D,20240716,000000,656.25,663.975,630,643.5,36.1053,0
+HSDT.US,D,20240717,000000,645,659.25,636.375,659.25,25.728,0
+HSDT.US,D,20240718,000000,666.375,673.5,637.5,646.8,59.3853,0
+HSDT.US,D,20240719,000000,645.75,677.1,626.165,637.5,86.86,0
+HSDT.US,D,20240722,000000,644.925,688.425,628.95,649.875,71.0373,0
+HSDT.US,D,20240723,000000,674.7,674.7,634.95,646.875,768.884,0
+HSDT.US,D,20240724,000000,652.5,690,579.075,603.75,368.426,0
+HSDT.US,D,20240725,000000,622.5,622.5,577.5,588.15,142.733,0
+HSDT.US,D,20240726,000000,577.5,586.425,487.5,527.25,186.302,0
+HSDT.US,D,20240729,000000,525,568.5,495.15,540.75,189.169,0
+HSDT.US,D,20240730,000000,532.5,567.75,510.075,543.75,43.728,0
+HSDT.US,D,20240731,000000,547.275,570,518.925,539.925,51.3413,0
+HSDT.US,D,20240801,000000,555,560.1,510.75,520.05,57.8546,0
+HSDT.US,D,20240802,000000,532.5,560.925,510,511.575,44.5786,0
+HSDT.US,D,20240805,000000,510,522.675,487.5,494.925,143.074,0
+HSDT.US,D,20240806,000000,502.5,521.25,495,502.5,30.476,0
+HSDT.US,D,20240807,000000,554.4,562.5,513.75,534.375,86.44,0
+HSDT.US,D,20240808,000000,540,570,540,570,40.38,0
+HSDT.US,D,20240809,000000,570.075,579.765,547.5,579.765,56.0866,0
+HSDT.US,D,20240812,000000,600,600,541.5,592.95,127.35,0
+HSDT.US,D,20240813,000000,585,585,548.405,566.25,24.9306,0
+HSDT.US,D,20240814,000000,555,560.475,502.5,510.15,48.0106,0
+HSDT.US,D,20240815,000000,549,549,510.825,526.95,20.8413,0
+HSDT.US,D,20240816,000000,532.5,560.85,526.95,526.95,50.1306,0
+HSDT.US,D,20240819,000000,551.325,577.425,517.575,535.5,158.097,0
+HSDT.US,D,20240820,000000,537.975,547.085,528.75,546.75,23.1293,0
+HSDT.US,D,20240821,000000,561.75,562.5,536.25,545.7,48.8026,0
+HSDT.US,D,20240822,000000,547.5,570,536.25,545.625,29.4306,0
+HSDT.US,D,20240823,000000,545.25,555.415,532.5,547.5,33.256,0
+HSDT.US,D,20240826,000000,547.35,600,547.35,581.85,90.6253,0
+HSDT.US,D,20240827,000000,592.5,592.5,555,562.5,63.8146,0
+HSDT.US,D,20240828,000000,562.65,591,555,563.51,60.3146,0
+HSDT.US,D,20240829,000000,570,614.775,555.075,600.075,216.265,0
+HSDT.US,D,20240830,000000,592.5,600,570,573,65.692,0
+HSDT.US,D,20240903,000000,577.5,712.5,577.5,642.3,2122.14,0
+HSDT.US,D,20240904,000000,622.8,630,596.85,603.75,205.261,0
+HSDT.US,D,20240905,000000,607.875,635.775,536.85,562.35,755.804,0
+HSDT.US,D,20240906,000000,590.4,780,540.75,660.75,7382.36,0
+HSDT.US,D,20240909,000000,627.975,795,600.075,720,1247.65,0
+HSDT.US,D,20240910,000000,712.5,712.5,608.85,640.8,428.62,0
+HSDT.US,D,20240911,000000,630,637.5,570.75,603,568.026,0
+HSDT.US,D,20240912,000000,610.725,635.85,600,626.175,169.918,0
+HSDT.US,D,20240913,000000,609.75,629.925,594.9,622.5,301.73,0
+HSDT.US,D,20240916,000000,622.275,622.275,592.5,607.575,100.089,0
+HSDT.US,D,20240917,000000,607.575,630,589.35,618.3,355.261,0
+HSDT.US,D,20240918,000000,628.35,633.3,602.775,602.775,220.746,0
+HSDT.US,D,20240919,000000,615.825,621.6,596.7,619.125,142.237,0
+HSDT.US,D,20240920,000000,631.95,631.95,602.025,611.85,53.2733,0
+HSDT.US,D,20240923,000000,620.675,627.595,581.85,592.5,136.79,0
+HSDT.US,D,20240924,000000,594.975,612.6,533.25,570.45,204.042,0
+HSDT.US,D,20240925,000000,570.75,570.75,502.65,539.4,143.054,0
+HSDT.US,D,20240926,000000,554.25,554.25,505.5,510.375,108.541,0
+HSDT.US,D,20240927,000000,513.75,526.8,505.5,505.725,134.777,0
+HSDT.US,D,20240930,000000,525.75,525.75,412.5,420.975,1204.21,0
+HSDT.US,D,20241001,000000,405.225,412.5,380.058,389.7,292.133,0
+HSDT.US,D,20241002,000000,398.25,405,386.25,397.125,53.0826,0
+HSDT.US,D,20241003,000000,412.5,415.8,390,398.1,69.2666,0
+HSDT.US,D,20241004,000000,405,412.5,386.25,412.5,42.7213,0
+HSDT.US,D,20241007,000000,405,412.5,382.5,382.575,47.9106,0
+HSDT.US,D,20241008,000000,386.25,391.5,338.325,361.575,141.353,0
+HSDT.US,D,20241009,000000,350.7,382.425,337.576,357.75,26.7706,0
+HSDT.US,D,20241010,000000,352.5,379.05,347.175,363,17.9733,0
+HSDT.US,D,20241011,000000,375,375,339.75,363.75,39.3653,0
+HSDT.US,D,20241014,000000,360,367.5,338.925,359.925,183.68,0
+HSDT.US,D,20241015,000000,361.125,365.625,279.75,280.575,1103.29,0
+HSDT.US,D,20241016,000000,343.575,419.775,307.875,412.5,14055.4,0
+HSDT.US,D,20241017,000000,420,420,315,412.5,1745.39,0
+HSDT.US,D,20241018,000000,412.5,412.5,375.638,405,348.936,0
+HSDT.US,D,20241021,000000,392.85,450,382.5,427.5,534.953,0
+HSDT.US,D,20241022,000000,427.5,449.85,390,442.575,250.378,0
+HSDT.US,D,20241023,000000,442.575,442.575,382.5,389.25,249.38,0
+HSDT.US,D,20241024,000000,380.25,420,375,405,37.9933,0
+HSDT.US,D,20241025,000000,399.525,404.768,367.5,369.375,83.5493,0
+HSDT.US,D,20241028,000000,367.5,369.45,332.4,358.126,258.136,0
+HSDT.US,D,20241029,000000,358.125,378.075,358.125,360.075,41.9146,0
+HSDT.US,D,20241030,000000,378.075,412.35,360,412.35,133.249,0
+HSDT.US,D,20241031,000000,384.15,412.275,378.75,380.25,144.67,0
+HSDT.US,D,20241101,000000,381,395.925,378.75,379.5,40.4346,0
+HSDT.US,D,20241104,000000,390.9,405,367.5,379.5,42.5346,0
+HSDT.US,D,20241105,000000,397.5,418.275,367.5,409.5,75.4746,0
+HSDT.US,D,20241106,000000,396.75,450,382.575,449.025,158.129,0
+HSDT.US,D,20241107,000000,463.5,479.625,382.5,413.7,431.488,0
+HSDT.US,D,20241108,000000,413.7,429.975,391.875,426,122.958,0
+HSDT.US,D,20241111,000000,431.25,450,396.3,423.75,99.8,0
+HSDT.US,D,20241112,000000,412.5,427.95,396.6,415.725,33.3853,0
+HSDT.US,D,20241113,000000,426.45,435,405,423.75,176.276,0
+HSDT.US,D,20241114,000000,427.5,428.325,405,410.25,59.7466,0
+HSDT.US,D,20241115,000000,410.325,434.925,382.5,386.175,138.717,0
+HSDT.US,D,20241118,000000,382.5,382.5,320.4,360.525,240.441,0
+HSDT.US,D,20241119,000000,340.8,359.925,330,344.775,98.684,0
+HSDT.US,D,20241120,000000,359.25,363.675,337.425,339.15,19.0786,0
+HSDT.US,D,20241121,000000,341.25,352.425,311.325,322.65,77.4893,0
+HSDT.US,D,20241122,000000,347.25,382.5,337.5,339.9,355.657,0
+HSDT.US,D,20241125,000000,359.325,374.925,339.9,345.15,35.0266,0
+HSDT.US,D,20241126,000000,340.35,390,340.35,366.15,95.6973,0
+HSDT.US,D,20241127,000000,341.25,375.6,339.9,341.4,224.925,0
+HSDT.US,D,20241129,000000,352.35,366.375,345.75,366.375,44.8333,0
+HSDT.US,D,20241202,000000,367.5,487.5,340.5,462.9,838.409,0
+HSDT.US,D,20241203,000000,442.5,517.5,416.85,495,1387.07,0
+HSDT.US,D,20241204,000000,495.075,502.5,442.65,458.25,671.165,0
+HSDT.US,D,20241205,000000,472.5,566.325,465,465,1166.54,0
+HSDT.US,D,20241206,000000,465,467.25,388.725,450.075,362.252,0
+HSDT.US,D,20241209,000000,459.525,459.525,420,420.15,103.348,0
+HSDT.US,D,20241210,000000,439.275,441.75,412.5,441.75,63.7,0
+HSDT.US,D,20241211,000000,441.75,441.75,400.875,434.25,154.04,0
+HSDT.US,D,20241212,000000,421.2,435,387.075,400.612,135.629,0
+HSDT.US,D,20241213,000000,405,419.25,322.5,367.5,375.968,0
+HSDT.US,D,20241216,000000,352.5,367.5,330,359.925,46.4013,0
+HSDT.US,D,20241217,000000,352.5,373.875,321.6,352.5,98.8626,0
+HSDT.US,D,20241218,000000,347.25,382.275,347.25,365.55,94.5293,0
+HSDT.US,D,20241219,000000,367.388,381.024,337.5,360,52.7813,0
+HSDT.US,D,20241220,000000,772.5,1087.5,526.575,682.5,163002,0
+HSDT.US,D,20241223,000000,517.65,727.5,517.65,720,5068.64,0
+HSDT.US,D,20241224,000000,685.35,817.5,685.35,765,1436.59,0
+HSDT.US,D,20241226,000000,724.2,765,577.5,607.5,1100.9,0
+HSDT.US,D,20241227,000000,607.2,607.2,487.5,525.15,843.39,0
+HSDT.US,D,20241230,000000,545.7,557.925,485.775,537.15,295.512,0
+HSDT.US,D,20241231,000000,525.15,537.15,502.5,502.725,210.37,0
+HSDT.US,D,20250102,000000,501.6,526.8,459.75,526.8,251.089,0
+HSDT.US,D,20250103,000000,533.625,550.65,488.1,519.3,312.166,0
+HSDT.US,D,20250106,000000,517.5,562.5,497.325,546.9,257.95,0
+HSDT.US,D,20250107,000000,553.35,567.75,514.8,547.425,223.376,0
+HSDT.US,D,20250108,000000,539.25,546.75,465,502.5,141.526,0
+HSDT.US,D,20250110,000000,501.75,510,472.5,486.675,243.98,0
+HSDT.US,D,20250113,000000,480,562.2,459.675,510,1225.72,0
+HSDT.US,D,20250114,000000,510.75,558.3,502.425,519,6965.87,0
+HSDT.US,D,20250115,000000,652.5,672,526.875,637.5,32837.6,0
+HSDT.US,D,20250116,000000,575.625,641.25,570.6,602.25,1598.3,0
+HSDT.US,D,20250117,000000,605.55,605.625,555,563.25,561.43,0
+HSDT.US,D,20250121,000000,930,1200,662.325,772.5,144937,0
+HSDT.US,D,20250122,000000,636.75,660,577.5,615,7807.81,0
+HSDT.US,D,20250123,000000,577.575,612.15,525,585,1326.3,0
+HSDT.US,D,20250124,000000,552,584.925,510,513.75,896.941,0
+HSDT.US,D,20250127,000000,524.25,525,450,467.7,422.662,0
+HSDT.US,D,20250128,000000,453.75,464.925,442.5,445.5,279.278,0
+HSDT.US,D,20250129,000000,444.75,444.75,407.7,428.7,249.466,0
+HSDT.US,D,20250130,000000,449.25,501,427.575,476.25,341.101,0
+HSDT.US,D,20250131,000000,495.75,592.5,495,562.5,866.336,0
+HSDT.US,D,20250203,000000,532.5,562.5,495.75,532.425,295.038,0
+HSDT.US,D,20250204,000000,516.45,525.15,498.825,508.5,153.962,0
+HSDT.US,D,20250205,000000,502.5,517.575,459.375,479.25,163.314,0
+HSDT.US,D,20250206,000000,478.875,494.097,435,442.5,149.602,0
+HSDT.US,D,20250207,000000,492.75,502.5,390,401.85,444.392,0
+HSDT.US,D,20250210,000000,426.75,447.75,408.375,434.625,240.869,0
+HSDT.US,D,20250211,000000,440.85,450,406.95,426.675,100.165,0
+HSDT.US,D,20250212,000000,406.95,425.925,403.35,407.175,107.888,0
+HSDT.US,D,20250213,000000,407.175,407.25,373.125,385.125,282.856,0
+HSDT.US,D,20250214,000000,390,418.5,382.5,410.25,333.734,0
+HSDT.US,D,20250218,000000,412.5,435,397.5,413.175,322.785,0
+HSDT.US,D,20250219,000000,412.275,449.925,405,420,394.368,0
+HSDT.US,D,20250220,000000,427.5,428.25,375,404.25,161.801,0
+HSDT.US,D,20250221,000000,392.1,433.5,390,403.5,221.844,0
+HSDT.US,D,20250224,000000,392.25,407.55,390,396,132.068,0
+HSDT.US,D,20250225,000000,388.875,412.725,375,378.825,227.497,0
+HSDT.US,D,20250226,000000,375.75,395.85,375,376.125,76.3026,0
+HSDT.US,D,20250227,000000,386.1,386.1,356.325,356.325,141.308,0
+HSDT.US,D,20250228,000000,360,373.5,340.65,355.125,62.8026,0
+HSDT.US,D,20250303,000000,348.75,369,331.575,333,80.9133,0
+HSDT.US,D,20250304,000000,309.225,397.8,300,381.45,1800.18,0
+HSDT.US,D,20250305,000000,368.625,372.825,337.5,353.25,320.15,0
+HSDT.US,D,20250306,000000,357,367.125,330,352.5,86.896,0
+HSDT.US,D,20250307,000000,344.25,357.3,331.2,337.5,108.814,0
+HSDT.US,D,20250310,000000,330,332.25,308.1,325.5,106.029,0
+HSDT.US,D,20250311,000000,322.5,352.5,304.5,312.15,165.905,0
+HSDT.US,D,20250312,000000,325.05,330,305.1,318.75,67.328,0
+HSDT.US,D,20250313,000000,315,322.425,299.85,307.5,302.289,0
+HSDT.US,D,20250314,000000,307.425,307.5,292.5,305.962,100.961,0
+HSDT.US,D,20250317,000000,307.5,312.75,300,300,59.0093,0
+HSDT.US,D,20250318,000000,313.5,318.825,297,297.225,28.6906,0
+HSDT.US,D,20250319,000000,300,318,290.925,303,50.8693,0
+HSDT.US,D,20250320,000000,299.775,322.5,293.175,315,23.628,0
+HSDT.US,D,20250321,000000,299.25,322.5,293.625,322.5,46.1053,0
+HSDT.US,D,20250324,000000,338.25,338.25,294.45,296.25,61.8546,0
+HSDT.US,D,20250325,000000,301.8,316.95,296.25,308.7,21.116,0
+HSDT.US,D,20250326,000000,325.574,330.3,300,300.075,77.1106,0
+HSDT.US,D,20250327,000000,300.075,312.75,300.075,301.5,16.1266,0
+HSDT.US,D,20250328,000000,307.5,322.275,300.075,315,73.1946,0
+HSDT.US,D,20250331,000000,315,322.5,300,300.75,101.988,0
+HSDT.US,D,20250401,000000,307.5,366.675,296.25,329.25,565.564,0
+HSDT.US,D,20250402,000000,319.35,319.35,303.75,307.5,45.108,0
+HSDT.US,D,20250403,000000,303.825,307.5,285.75,300,150.24,0
+HSDT.US,D,20250404,000000,285.75,299.25,277.5,292.5,73.46,0
+HSDT.US,D,20250407,000000,269.1,273.75,225,251.4,201.426,0
+HSDT.US,D,20250408,000000,247.5,251.25,210,225,55.708,0
+HSDT.US,D,20250409,000000,225,262.5,202.5,243.675,180.324,0
+HSDT.US,D,20250410,000000,246.75,247.5,229.65,242.775,41.2826,0
+HSDT.US,D,20250411,000000,247.5,247.5,225,226.729,49.4733,0
+HSDT.US,D,20250414,000000,238.35,238.35,202.575,224.775,64.7386,0
+HSDT.US,D,20250415,000000,225,236.7,217.5,217.5,36.2266,0
+HSDT.US,D,20250416,000000,231,231,210,210,38.024,0
+HSDT.US,D,20250417,000000,210.075,213.674,205.8,206.25,66.9813,0
+HSDT.US,D,20250421,000000,224.85,224.925,195,202.5,109.22,0
+HSDT.US,D,20250422,000000,206.25,218.25,197.625,204,73.8226,0
+HSDT.US,D,20250423,000000,221.25,228.9,221.25,221.25,40.9826,0
+HSDT.US,D,20250424,000000,225,232.5,221.25,222,33.78,0
+HSDT.US,D,20250425,000000,232.5,232.5,210.225,219,111.158,0
+HSDT.US,D,20250428,000000,232.5,232.5,213.75,224.475,98.4426,0
+HSDT.US,D,20250429,000000,231.413,245.249,210.525,212.25,101.268,0
+HSDT.US,D,20250430,000000,191.625,191.625,165.9,180,426.121,0
+HSDT.US,D,20250501,000000,183,209.925,178.125,195.075,347.534,0
+HSDT.US,D,20250502,000000,200,265.5,180,229.5,3053,0
+HSDT.US,D,20250505,000000,231,237.49,215.08,231,671.32,0
+HSDT.US,D,20250506,000000,222.5,251,214.5,218.995,893.84,0
+HSDT.US,D,20250507,000000,220.565,227.5,207,208.5,454.86,0
+HSDT.US,D,20250508,000000,211.915,220,207.75,215,379.9,0
+HSDT.US,D,20250509,000000,217.68,224,210,210,139.32,0
+HSDT.US,D,20250512,000000,221.78,221.78,210,210,155.92,0
+HSDT.US,D,20250513,000000,220,220,209.675,213.5,165.86,0
+HSDT.US,D,20250514,000000,214.5,218,206.5,215.5,141.06,0
+HSDT.US,D,20250515,000000,211.85,211.85,205,208.18,70.5,0
+HSDT.US,D,20250516,000000,211,216.99,210,213.5,256.58,0
+HSDT.US,D,20250519,000000,219.67,258.5,213.985,240.5,1045.56,0
+HSDT.US,D,20250520,000000,242,245.955,229.5,229.5,414.38,0
+HSDT.US,D,20250521,000000,220,238.705,213,217.5,266.42,0
+HSDT.US,D,20250522,000000,222,227.075,215,221,284.06,0
+HSDT.US,D,20250523,000000,217.375,217.625,207.5,209,226.46,0
+HSDT.US,D,20250527,000000,195,205,178.505,185.5,1236.68,0
+HSDT.US,D,20250528,000000,189.5,189.5,167.5,179.5,1474.12,0
+HSDT.US,D,20250529,000000,185,185,161.5,175.5,1153.7,0
+HSDT.US,D,20250530,000000,187.5,204.755,183.5,204.755,540.22,0
+HSDT.US,D,20250602,000000,194.5,194.5,173,182.75,616.56,0
+HSDT.US,D,20250603,000000,191.12,191.12,170,176,433.76,0
+HSDT.US,D,20250604,000000,178.5,178.5,150,163.495,2694.42,0
+HSDT.US,D,20250605,000000,40.14,92.5,40.04,57,595817,0
+HSDT.US,D,20250606,000000,69.5,71.5,52.5,54.5,311184,0
+HSDT.US,D,20250609,000000,44.435,45,39.25,43.25,113038,0
+HSDT.US,D,20250610,000000,40.8,48,37.63,42.25,81156.7,0
+HSDT.US,D,20250611,000000,73,92.5,52.005,55.5,3045597,0
+HSDT.US,D,20250612,000000,32.25,35.25,30,30.03,725652,0
+HSDT.US,D,20250613,000000,26.785,27.55,24,25.45,189067,0
+HSDT.US,D,20250616,000000,24.5,24.5,18.04,18.775,303131,0
+HSDT.US,D,20250617,000000,17.28,18,15.22,15.48,169611,0
+HSDT.US,D,20250618,000000,18.56,21.52,17.25,18.015,1365390,0
+HSDT.US,D,20250620,000000,17.5,18,16.1,16.5,162494,0
+HSDT.US,D,20250623,000000,15.5,16.4,14.97,16,109471,0
+HSDT.US,D,20250624,000000,15,16.49,15,16.3,78814.3,0
+HSDT.US,D,20250625,000000,16.3,19.175,15.605,16.25,182006,0
+HSDT.US,D,20250626,000000,16.055,18.13,16.055,16.995,75926.5,0
+HSDT.US,D,20250627,000000,12.155,12.495,10.17,10.55,283296,0
+HSDT.US,D,20250630,000000,9.675,9.675,8.505,9.1,121213,0
+HSDT.US,D,20250701,000000,8.95,10.7,8.21,8.595,252027,0
+HSDT.US,D,20250702,000000,8.65,9.899,8.301,9.76,216701,0
+HSDT.US,D,20250703,000000,9.31,9.8499,9.01,9.4,66277,0
+HSDT.US,D,20250707,000000,9.2,9.7,8.9,9.45,80801,0
+HSDT.US,D,20250708,000000,8.58,9.3986,8.55,8.91,94342,0
+HSDT.US,D,20250709,000000,8.78,8.88,8.34,8.43,89274,0
+HSDT.US,D,20250710,000000,8.46,8.75,8.2101,8.75,60425,0
+HSDT.US,D,20250711,000000,8.78,8.78,8,8.05,152870,0
+HSDT.US,D,20250714,000000,8,8.07,7.1501,7.35,130079,0
+HSDT.US,D,20250715,000000,7.48,7.76,7.16,7.71,60387,0
+HSDT.US,D,20250716,000000,7.72,8.48,7.65,8.36,67945,0
+HSDT.US,D,20250717,000000,8.35,8.85,8.21,8.39,55265,0
+HSDT.US,D,20250718,000000,8.39,9.57,8.39,8.9,64089,0
+HSDT.US,D,20250721,000000,13.81,14.45,9.21,9.58,18068208,0
+HSDT.US,D,20250722,000000,9,9.2642,7.78,8.3,453774,0
+HSDT.US,D,20250723,000000,8.2,9.39,7.9,8.82,277254,0
+HSDT.US,D,20250724,000000,8.82,8.99,8.18,8.27,123261,0
+HSDT.US,D,20250725,000000,8.23,8.51,7.98,8.15,83191,0
+HSDT.US,D,20250728,000000,8.1,8.8999,8.077,8.61,95002,0
+HSDT.US,D,20250729,000000,8.59,8.59,7.98,8.18,76328,0
+HSDT.US,D,20250730,000000,8.08,8.2,7.62,7.62,53350,0
+HSDT.US,D,20250731,000000,7.59,7.72,6.77,6.91,119746,0
+HSDT.US,D,20250801,000000,6.89,6.89,6.01,6.1,179461,0
+HSDT.US,D,20250804,000000,6.22,6.28,6,6,33733,0
+HSDT.US,D,20250805,000000,6,6.18,5.8,5.9,33517,0
+HSDT.US,D,20250806,000000,5.78,5.78,5.44,5.55,60103,0
+HSDT.US,D,20250807,000000,5.54,5.9,5.37,5.76,56893,0
+HSDT.US,D,20250808,000000,5.8,5.9935,5.69,5.93,31867,0
+HSDT.US,D,20250811,000000,5.87,6.0349,5.7001,5.82,23410,0
+HSDT.US,D,20250812,000000,5.88,5.99,5.6501,5.9,50648,0
+HSDT.US,D,20250813,000000,5.9,6.13,5.83,6.035,18733,0
+HSDT.US,D,20250814,000000,6.03,6.15,5.75,6.02,18582,0
+HSDT.US,D,20250815,000000,5.97,6.15,5.79,6.03,18395,0
+HSDT.US,D,20250818,000000,6.05,6.4992,5.8601,6.43,54916,0
+HSDT.US,D,20250819,000000,6.21,6.69,6.1064,6.39,64725,0
+HSDT.US,D,20250820,000000,6.3,6.52,6.12,6.12,26577,0
+HSDT.US,D,20250821,000000,6.01,6.3,5.9,5.99,22056,0
+HSDT.US,D,20250822,000000,6.02,6.5719,5.92,6.38,41235,0
+HSDT.US,D,20250825,000000,6.15,6.56,6.1301,6.225,19024,0
+HSDT.US,D,20250826,000000,6.24,6.3,6.1,6.27,32487,0
+HSDT.US,D,20250827,000000,6.26,6.28,6.098,6.19,17174,0
+HSDT.US,D,20250828,000000,6.0804,6.25,6.0804,6.215,6509,0
+HSDT.US,D,20250829,000000,6.13,6.19,6.0364,6.12,12040,0
+HSDT.US,D,20250902,000000,5.78,6.175,5.78,6.09,16180,0
+HSDT.US,D,20250903,000000,5.93,6.08,5.8567,5.89,42412,0
+HSDT.US,D,20250904,000000,5.81,6.01,5.81,5.995,26128,0
+HSDT.US,D,20250905,000000,6.11,6.11,5.94,5.94,15170,0
+HSDT.US,D,20250908,000000,5.85,5.975,5.85,5.88,34516,0
+HSDT.US,D,20250909,000000,5.84,6.35,5.78,6.16,49868,0
+HSDT.US,D,20250910,000000,6.27,7.23,6.27,6.85,53925,0
+HSDT.US,D,20250911,000000,7,7.5,6.84,7.33,55529,0
+HSDT.US,D,20250912,000000,7.75,8.92,7.2,7.56,187517,0
+HSDT.US,D,20250915,000000,24.3,24.49,16.75,18.27,20034258,0
+HSDT.US,D,20250916,000000,18.68,24.2,18.02,22.33,2003738,0
+HSDT.US,D,20250917,000000,20.98,23.83,20.4553,22.75,932490,0
+HSDT.US,D,20250918,000000,21.95,25.5,21.72,23.17,1151065,0
+HSDT.US,D,20250919,000000,23.92,24.99,21.77,24.13,853676,0
+HSDT.US,D,20250922,000000,22.05,22.2831,16.02,16.02,603359,0
+HSDT.US,D,20250923,000000,17.62,17.7,15.85,16.03,477882,0
+HSDT.US,D,20250924,000000,16.45,16.5,13.1,15.22,621181,0
+HSDT.US,D,20250925,000000,14.76,15.62,13.15,13.88,516645,0
+HSDT.US,D,20250926,000000,14,14.04,12.71,13.6,416699,0
+HSDT.US,D,20250929,000000,13.82,14.45,12.5,14.41,1897921,0
+HSDT.US,D,20250930,000000,14.32,14.99,13.92,14.89,719341,0
+HSDT.US,D,20251001,000000,15,15.47,14.55,14.96,1270791,0
+HSDT.US,D,20251002,000000,15.1,17.6545,15.1,17,844694,0
+HSDT.US,D,20251003,000000,17,17.125,15.4,16.24,575260,0
+HSDT.US,D,20251006,000000,16.85,18.9,16.55,18.19,1505089,0
+HSDT.US,D,20251007,000000,19.09,20.5,18,18.16,2134500,0
+HSDT.US,D,20251008,000000,18.55,19.505,17.965,18.03,1068648,0
+HSDT.US,D,20251009,000000,17.97,17.97,16.0866,16.88,692246,0
+HSDT.US,D,20251010,000000,16.48,16.7299,14.2001,14.7,1035696,0
+HSDT.US,D,20251013,000000,15.5,16.38,15.03,16.07,615586,0
+HSDT.US,D,20251014,000000,15.43,15.835,13.85,14.23,718943,0
+HSDT.US,D,20251015,000000,14.43,16.8099,14.43,15.92,950918,0
+HSDT.US,D,20251016,000000,15.76,15.8,8.655,10.11,2785180,0
+HSDT.US,D,20251017,000000,10.33,12.18,7.4,7.76,1607105,0
+HSDT.US,D,20251020,000000,6.5,6.9,6.1,6.87,4605240,0
+HSDT.US,D,20251021,000000,6.89,7,6.48,6.68,1789044,0
+HSDT.US,D,20251022,000000,6.66,7,6.01,6.25,1158699,0
+HSDT.US,D,20251023,000000,6.2,7.01,6.2,6.97,1143371,0
+HSDT.US,D,20251024,000000,6.99,7,6.61,6.7,853844,0
+HSDT.US,D,20251027,000000,6.89,7.21,6.71,7,998823,0
+HSDT.US,D,20251028,000000,7.02,7.1,6.56,6.61,443308,0
+HSDT.US,D,20251029,000000,6.57,6.85,6.5,6.78,384653,0
+HSDT.US,D,20251030,000000,6.7,6.7,5.78,5.98,888955,0
+HSDT.US,D,20251031,000000,6.07,6.13,5.75,5.94,502663,0
+HSDT.US,D,20251103,000000,5.82,5.99,5.2,5.24,954167,0
+HSDT.US,D,20251104,000000,5.3,5.3,4.51,4.55,757541,0
+HSDT.US,D,20251105,000000,5,5.2099,4.66,5.07,702178,0
+HSDT.US,D,20251106,000000,5.23,5.51,4.985,5.33,627310,0
+HSDT.US,D,20251107,000000,5.1,5.7,5.0236,5.5,356099,0
+HSDT.US,D,20251110,000000,5.69,5.7699,5.25,5.38,303438,0
+HSDT.US,D,20251111,000000,5.33,5.4,5.07,5.16,217414,0
+HSDT.US,D,20251112,000000,5.19,5.465,5.19,5.23,282664,0
+HSDT.US,D,20251113,000000,5.07,5.11,4.33,4.91,1130349,0
+HSDT.US,D,20251114,000000,4.76,4.93,4.565,4.82,281286,0
+HSDT.US,D,20251117,000000,4.8,4.8,4.23,4.3,368413,0
+HSDT.US,D,20251118,000000,4.27,4.3,3.81,4,2080744,0
+HSDT.US,D,20251119,000000,4.14,4.21,3.7,3.76,808228,0
+HSDT.US,D,20251120,000000,3.95,4,3.25,3.25,1356776,0
+HSDT.US,D,20251121,000000,3.25,3.29,2.83,3.22,1426497,0
+HSDT.US,D,20251124,000000,3.26,3.87,3.14,3.75,819727,0
+HSDT.US,D,20251125,000000,3.74,3.79,3.57,3.59,295912,0
+HSDT.US,D,20251126,000000,3.63,4.1,3.55,4.01,1323991,0
+HSDT.US,D,20251128,000000,4.05,4.24,3.91,4.15,1132880,0
+HSDT.US,D,20251201,000000,4.03,4.03,3.6105,3.74,443715,0
+HSDT.US,D,20251202,000000,3.78,4.22,3.755,4.09,385207,0
+HSDT.US,D,20251203,000000,4.2,4.36,4.06,4.16,457454,0
+HSDT.US,D,20251204,000000,4.05,4.35,3.99,4.2,470969,0
+HSDT.US,D,20251205,000000,4.11,4.12,3.83,3.86,406768,0
+HSDT.US,D,20251208,000000,4,4.32,3.9012,3.92,528205,0
+HSDT.US,D,20251209,000000,3.845,4.22,3.68,4.08,710282,0
+HSDT.US,D,20251210,000000,4.05,4.085,3.65,3.81,382086,0
+HSDT.US,D,20251211,000000,3.72,3.81,3.38,3.57,394498,0
+HSDT.US,D,20251212,000000,3.59,3.67,3.3538,3.37,421227,0
+HSDT.US,D,20251215,000000,3.42,3.4899,3.02,3.04,570719,0
+HSDT.US,D,20251216,000000,3,3.21,2.9801,3.1,397353,0
+HSDT.US,D,20251217,000000,3.14,3.21,2.62,2.87,552296,0
+HSDT.US,D,20251218,000000,3,3.15,2.88,2.89,495508,0
+HSDT.US,D,20251219,000000,3,3.17,2.95,2.98,1998101,0
+HSDT.US,D,20251222,000000,2.97,3.02,2.675,2.82,827423,0
+HSDT.US,D,20251223,000000,2.76,2.9199,2.7,2.77,372089,0
+HSDT.US,D,20251224,000000,2.73,2.97,2.7,2.83,172379,0
+HSDT.US,D,20251226,000000,2.83,2.83,2.67,2.78,506592,0
+HSDT.US,D,20251229,000000,2.72,2.86,2.7,2.77,553296,0
+HSDT.US,D,20251230,000000,2.75,2.8,2.62,2.63,420421,0
+HSDT.US,D,20251231,000000,2.64,3.0676,2.63,2.89,737922,0
+HSDT.US,D,20260102,000000,2.95,3.15,2.87,3.09,482404,0
+HSDT.US,D,20260105,000000,3.27,3.68,3.16,3.35,902639,0
+HSDT.US,D,20260106,000000,3.53,3.53,3.15,3.39,257116,0
+HSDT.US,D,20260107,000000,3.38,3.4653,3.326,3.39,94998,0
+HSDT.US,D,20260108,000000,3.35,3.4199,2.9,3.13,604657,0
+HSDT.US,D,20260109,000000,3.14,3.21,2.79,2.835,373408,0
+HSDT.US,D,20260112,000000,2.9,3.25,2.82,3.21,321396,0
+HSDT.US,D,20260113,000000,3.35,3.5999,3.26,3.45,631023,0
+HSDT.US,D,20260114,000000,3.41,3.65,3.27,3.49,501990,0
+HSDT.US,D,20260115,000000,3.53,3.53,3.0701,3.1,311963,0
+HSDT.US,D,20260116,000000,3.15,3.3986,3.1,3.3,219422,0
+HSDT.US,D,20260120,000000,3.19,3.19,2.97,3.04,239750,0
+HSDT.US,D,20260121,000000,3.11,3.2,2.8025,3.02,297863,0
+HSDT.US,D,20260122,000000,3.09,3.2999,3.03,3.21,350930,0
+HSDT.US,D,20260123,000000,3.3,3.7,3.125,3.39,778667,0
+HSDT.US,D,20260126,000000,3.3,3.33,3,3.04,263759,0
+HSDT.US,D,20260127,000000,3.08,3.1295,2.869,3.04,420741,0
+HSDT.US,D,20260128,000000,3.07,3.19,2.8,2.96,486090,0
+HSDT.US,D,20260129,000000,2.92,2.94,2.7,2.88,385862,0
+HSDT.US,D,20260130,000000,2.79,2.89,2.62,2.75,489247,0
+HSDT.US,D,20260202,000000,2.63,2.71,2.35,2.49,619641,0
+HSDT.US,D,20260203,000000,2.5,2.5,2.2,2.33,454638,0
+HSDT.US,D,20260204,000000,2.3,2.3,2.09,2.22,435421,0
+HSDT.US,D,20260205,000000,2.11,2.14,1.92,1.93,572760,0
+HSDT.US,D,20260206,000000,2,2.45,1.99,2.19,828434,0
+HSDT.US,D,20260209,000000,2.19,2.19,1.94,2.11,275009,0
+HSDT.US,D,20260210,000000,2.06,2.0655,1.85,1.97,632242,0
+HSDT.US,D,20260211,000000,1.95,1.95,1.82,1.885,361447,0
+HSDT.US,D,20260212,000000,1.9,2.01,1.81,1.93,623147,0
+HSDT.US,D,20260213,000000,1.89,2.3425,1.89,2.21,605911,0
+HSDT.US,D,20260217,000000,2.2,2.35,1.9801,2.02,392661,0
+HSDT.US,D,20260218,000000,2,2.09,1.9408,2,235315,0
diff --git a/daily/us/nasdaq stocks/1/htbk.us.txt b/daily/us/nasdaq stocks/1/htbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40e75021de4660b448fba86ac417611800e2bafa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htbk.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTBK.US,D,20050225,000000,12.5746,12.8244,12.5649,12.7402,12175.138457499,0
+HTBK.US,D,20050228,000000,12.8244,12.8331,12.7557,12.8331,5159.9543806142,0
+HTBK.US,D,20050301,000000,12.7402,13.4231,12.7102,13.4231,14364.866997172,0
+HTBK.US,D,20050302,000000,13.3126,13.3524,13.2205,13.2622,28207.337652489,0
+HTBK.US,D,20050303,000000,13.1063,13.4231,13.1063,13.4182,20094.708296174,0
+HTBK.US,D,20050304,000000,13.238,13.3689,13.2342,13.2342,1317.3472968515,0
+HTBK.US,D,20050307,000000,13.2342,13.2342,12.7557,12.8167,8201.4160863544,0
+HTBK.US,D,20050308,000000,12.7944,12.8002,12.683,12.683,70865.231820676,0
+HTBK.US,D,20050309,000000,12.5746,12.7102,12.2878,12.683,18259.094272817,0
+HTBK.US,D,20050310,000000,12.8535,13.0289,12.715,13.022,23033.962021985,0
+HTBK.US,D,20050311,000000,13.0152,13.0152,12.715,12.8999,10883.60125659,0
+HTBK.US,D,20050314,000000,12.8942,12.9078,12.7324,12.9078,33684.240011265,0
+HTBK.US,D,20050315,000000,12.9078,12.9078,12.9078,12.9078,1557.8973910258,0
+HTBK.US,D,20050316,000000,12.866,12.866,12.7237,12.7237,2120.5574825493,0
+HTBK.US,D,20050317,000000,12.715,12.8244,12.715,12.8244,6131.4463918503,0
+HTBK.US,D,20050318,000000,12.7741,12.866,12.715,12.715,3322.2755495832,0
+HTBK.US,D,20050321,000000,12.8942,13.238,12.8942,13.1683,46256.853946262,0
+HTBK.US,D,20050322,000000,13.0782,13.2342,13.052,13.0995,6820.0597515681,0
+HTBK.US,D,20050323,000000,12.9319,13.2768,12.6637,12.866,20095.740700012,0
+HTBK.US,D,20050324,000000,12.8815,13.1063,12.7886,12.9078,10897.02250648,0
+HTBK.US,D,20050328,000000,12.683,12.9319,12.683,12.8535,11017.813755485,0
+HTBK.US,D,20050329,000000,12.8603,12.9223,12.715,12.7498,3971.65756347,0
+HTBK.US,D,20050330,000000,13.0705,13.1063,12.7625,12.9872,10464.4452985,0
+HTBK.US,D,20050331,000000,12.8002,13.0948,12.8002,13.022,5877.4750477864,0
+HTBK.US,D,20050401,000000,13.1547,13.1547,12.7402,12.9319,24572.243740095,0
+HTBK.US,D,20050404,000000,12.715,12.8942,12.6492,12.8603,29307.880143433,0
+HTBK.US,D,20050405,000000,12.6694,13.2275,12.6694,13.2275,19933.653297499,0
+HTBK.US,D,20050406,000000,13.0356,13.1199,12.9591,13.0995,6551.6347537771,0
+HTBK.US,D,20050407,000000,13.0152,13.0995,12.8999,13.0995,13147.662872574,0
+HTBK.US,D,20050408,000000,13.0152,13.238,13.0152,13.238,851.73316606777,0
+HTBK.US,D,20050411,000000,13.1063,13.2138,13.022,13.2138,30019.206387579,0
+HTBK.US,D,20050412,000000,13.1364,13.2768,12.991,13.2768,25390.939983359,0
+HTBK.US,D,20050413,000000,13.2555,13.2555,13.1441,13.1441,1296.6992200983,0
+HTBK.US,D,20050414,000000,13.4056,13.4182,12.8002,12.9078,16418.318230274,0
+HTBK.US,D,20050415,000000,12.8738,13.1615,12.715,13.0627,55519.581177729,0
+HTBK.US,D,20050418,000000,12.9378,12.9804,12.9223,12.9223,2150.4971938414,0
+HTBK.US,D,20050419,000000,13.176,13.238,12.866,13.0948,15500.511218596,0
+HTBK.US,D,20050420,000000,13.0289,13.0782,12.8815,12.9804,6072.5993731038,0
+HTBK.US,D,20050421,000000,12.8942,13.4288,12.8448,13.4288,55651.728868949,0
+HTBK.US,D,20050422,000000,13.3126,13.3689,13.3126,13.3601,1841.8084463817,0
+HTBK.US,D,20050425,000000,13.1489,13.4288,12.8002,13.3213,124430.47253372,0
+HTBK.US,D,20050426,000000,13.4114,13.5316,13.2555,13.2855,100763.64695925,0
+HTBK.US,D,20050427,000000,13.2477,13.2855,13.1489,13.2205,79912.186650073,0
+HTBK.US,D,20050428,000000,13.2138,13.2913,13.176,13.176,84069.67690432,0
+HTBK.US,D,20050429,000000,13.238,13.4957,13.1829,13.4957,17871.942833696,0
+HTBK.US,D,20050502,000000,13.3126,13.5238,13.3001,13.4957,20905.145308736,0
+HTBK.US,D,20050503,000000,13.4288,13.5016,13.2342,13.3601,23726.704997054,0
+HTBK.US,D,20050504,000000,13.3446,13.517,13.3446,13.4957,12211.272591817,0
+HTBK.US,D,20050505,000000,13.5102,13.5499,13.4754,13.5499,22189.455682781,0
+HTBK.US,D,20050506,000000,13.4589,13.5499,13.4288,13.5499,18595.657923895,0
+HTBK.US,D,20050509,000000,13.5102,13.5499,13.4899,13.5499,40970.946297454,0
+HTBK.US,D,20050510,000000,13.4288,13.4288,12.8815,13.0782,108169.07968677,0
+HTBK.US,D,20050511,000000,13.1829,13.1829,12.8002,12.8002,14965.726030688,0
+HTBK.US,D,20050512,000000,12.8002,12.8331,12.5407,12.5746,25913.336325214,0
+HTBK.US,D,20050513,000000,12.4641,12.6956,12.1096,12.6956,91304.762998628,0
+HTBK.US,D,20050516,000000,12.6956,12.715,12.3943,12.4021,27093.373911656,0
+HTBK.US,D,20050517,000000,12.3092,13.4231,12.3092,13.3368,36455.211911538,0
+HTBK.US,D,20050518,000000,13.0705,13.085,12.7809,13.0705,35245.234613804,0
+HTBK.US,D,20050519,000000,12.715,13.0705,12.715,13.022,40292.656976112,0
+HTBK.US,D,20050520,000000,13.0569,13.0569,12.8999,13.022,39207.600542734,0
+HTBK.US,D,20050523,000000,13.0627,13.2342,12.715,13.052,61078.043439679,0
+HTBK.US,D,20050524,000000,12.9319,13.2275,12.9319,13.1829,28138.166595366,0
+HTBK.US,D,20050525,000000,12.9319,13.2275,12.7557,13.0356,68053.996170734,0
+HTBK.US,D,20050526,000000,13.1683,13.2205,12.2801,12.7237,53264.811196284,0
+HTBK.US,D,20050527,000000,12.8603,13.0289,12.7886,12.9319,26524.519397107,0
+HTBK.US,D,20050531,000000,12.8002,13.2205,12.8002,13.0289,88309.759465581,0
+HTBK.US,D,20050601,000000,13.2205,13.2205,12.9455,13.085,59945.496429768,0
+HTBK.US,D,20050602,000000,13.0075,13.2205,13.0075,13.208,50860.34265838,0
+HTBK.US,D,20050603,000000,13.208,13.2205,13.1441,13.2205,44042.347714486,0
+HTBK.US,D,20050606,000000,13.2342,13.238,13.0627,13.1199,37957.359495331,0
+HTBK.US,D,20050607,000000,13.208,13.238,12.9378,13.2138,63899.603127999,0
+HTBK.US,D,20050608,000000,13.2342,13.2342,13.0356,13.0948,26756.81026058,0
+HTBK.US,D,20050609,000000,13.0948,13.3446,12.9455,13.208,48334.05046763,0
+HTBK.US,D,20050610,000000,13.208,13.4589,13.1441,13.4231,77620.250130472,0
+HTBK.US,D,20050613,000000,13.4231,13.4957,13.2205,13.4957,77266.135614155,0
+HTBK.US,D,20050614,000000,13.2855,13.5935,13.2855,13.5935,51968.111976187,0
+HTBK.US,D,20050615,000000,13.6013,13.6992,13.4114,13.5499,104815.83202206,0
+HTBK.US,D,20050616,000000,13.6013,13.6158,13.4677,13.5316,55410.146370937,0
+HTBK.US,D,20050617,000000,13.5799,13.6091,13.3775,13.5665,34172.567026477,0
+HTBK.US,D,20050620,000000,13.5665,13.5665,13.4589,13.5451,35676.779417944,0
+HTBK.US,D,20050621,000000,13.6013,13.6013,13.2913,13.4677,10049.418955762,0
+HTBK.US,D,20050622,000000,13.5499,13.5586,13.2342,13.3253,19625.996953876,0
+HTBK.US,D,20050623,000000,13.4443,13.4677,13.3253,13.4056,8103.3377217769,0
+HTBK.US,D,20050624,000000,13.4957,13.4957,13.0569,13.0627,1115429.7542824,0
+HTBK.US,D,20050627,000000,13.0995,13.0995,12.7625,12.9455,63011.735827613,0
+HTBK.US,D,20050628,000000,12.9804,13.1683,12.8331,13.0705,110830.61678025,0
+HTBK.US,D,20050629,000000,12.9648,13.3253,12.9455,13.3001,26268.483245368,0
+HTBK.US,D,20050630,000000,13.3524,13.3524,12.7402,12.9736,16426.577460975,0
+HTBK.US,D,20050701,000000,13.0075,13.6778,12.683,13.6245,29275.875624466,0
+HTBK.US,D,20050705,000000,13.3775,13.5665,13.176,13.4231,30084.247829351,0
+HTBK.US,D,20050706,000000,13.4231,13.4288,13.1683,13.1829,13616.37421487,0
+HTBK.US,D,20050707,000000,13.0948,13.0948,12.8409,12.9872,19145.929169366,0
+HTBK.US,D,20050708,000000,12.8942,13.1364,12.8942,13.1364,22277.210008982,0
+HTBK.US,D,20050711,000000,13.1547,13.4231,13.1547,13.3368,42029.160231053,0
+HTBK.US,D,20050712,000000,13.208,13.4231,13.0995,13.3213,47178.790573291,0
+HTBK.US,D,20050713,000000,13.208,13.4231,13.208,13.33,6757.0831174709,0
+HTBK.US,D,20050714,000000,13.4231,13.4589,13.1683,13.3253,13580.240080552,0
+HTBK.US,D,20050715,000000,13.2555,13.4589,12.991,13.4365,9892.4935724381,0
+HTBK.US,D,20050718,000000,13.3213,13.3213,12.9736,13.052,27352.507274909,0
+HTBK.US,D,20050719,000000,13.0705,13.5016,13.0705,13.3921,23626.561824801,0
+HTBK.US,D,20050720,000000,13.3921,13.6013,13.3921,13.6013,43497.238488203,0
+HTBK.US,D,20050721,000000,13.6013,13.7079,13.517,13.6922,33437.495494064,0
+HTBK.US,D,20050722,000000,13.6158,13.7079,13.6013,13.7079,38326.960069213,0
+HTBK.US,D,20050725,000000,13.7291,13.7572,13.5665,13.5665,24299.689126955,0
+HTBK.US,D,20050726,000000,13.0569,13.2768,12.8331,13.0948,143301.78228227,0
+HTBK.US,D,20050727,000000,13.0705,13.6429,13.0705,13.6429,73372.940742347,0
+HTBK.US,D,20050728,000000,13.7079,13.8425,13.5316,13.8425,33640.879050083,0
+HTBK.US,D,20050729,000000,13.8425,14.011,13.6091,13.9548,41821.647059685,0
+HTBK.US,D,20050801,000000,14.0312,14.1999,13.5316,14.0642,128244.17231003,0
+HTBK.US,D,20050802,000000,14.1999,14.2367,13.7843,14.2367,38203.071608694,0
+HTBK.US,D,20050803,000000,14.0546,14.8013,14.0546,14.536,74269.067273434,0
+HTBK.US,D,20050804,000000,14.627,14.627,13.798,14.133,60539.128636423,0
+HTBK.US,D,20050805,000000,14.2512,14.2512,13.7378,13.8425,18127.978985436,0
+HTBK.US,D,20050808,000000,13.4831,14.38,13.4831,13.8764,62042.308624052,0
+HTBK.US,D,20050809,000000,13.8057,14.1999,13.7224,14.0546,31370.623011073,0
+HTBK.US,D,20050810,000000,13.9693,14.1999,13.6013,13.7291,20829.779828585,0
+HTBK.US,D,20050811,000000,13.671,14.1999,13.5373,14.133,50341.043528036,0
+HTBK.US,D,20050812,000000,13.9548,14.133,13.6992,13.9471,29210.834182693,0
+HTBK.US,D,20050815,000000,13.9548,14.1863,13.8821,14.0642,76216.180911257,0
+HTBK.US,D,20050816,000000,13.9896,14.1999,13.7688,14.0245,84005.667866386,0
+HTBK.US,D,20050817,000000,14.0245,14.0245,13.7079,13.7291,104347.12067976,0
+HTBK.US,D,20050818,000000,13.7079,14.0546,13.6013,13.8492,49551.254592228,0
+HTBK.US,D,20050819,000000,13.978,14.1999,13.8764,14.133,66742.843296908,0
+HTBK.US,D,20050822,000000,14.1999,14.1999,14.0837,14.1921,25046.11710158,0
+HTBK.US,D,20050823,000000,14.133,14.3286,14.1243,14.2929,48954.525174062,0
+HTBK.US,D,20050824,000000,14.3286,14.4856,14.2367,14.2929,50931.578523177,0
+HTBK.US,D,20050825,000000,14.1863,14.4856,14.1863,14.4091,34996.425288928,0
+HTBK.US,D,20050826,000000,14.2667,14.3093,14.1467,14.2367,21659.832514063,0
+HTBK.US,D,20050829,000000,14.0449,14.4353,13.9693,14.3578,35603.47874547,0
+HTBK.US,D,20050830,000000,14.2871,14.4925,14.133,14.1863,16002.259483698,0
+HTBK.US,D,20050831,000000,14.2871,14.5214,14.2367,14.5214,31275.641858009,0
+HTBK.US,D,20050901,000000,14.5825,14.6599,14.4925,14.6599,25916.433536726,0
+HTBK.US,D,20050902,000000,14.4633,14.597,14.3209,14.597,7469.4417654549,0
+HTBK.US,D,20050906,000000,14.5282,14.7337,14.2667,14.3491,37272.875750963,0
+HTBK.US,D,20050907,000000,14.2231,14.5757,14.0642,14.5757,6151.0620647658,0
+HTBK.US,D,20050908,000000,14.4091,14.4925,14.2812,14.4769,18512.033213044,0
+HTBK.US,D,20050909,000000,14.6135,14.7597,14.3635,14.7461,14933.721511721,0
+HTBK.US,D,20050912,000000,14.6057,14.8672,14.4556,14.8507,25038.890274717,0
+HTBK.US,D,20050913,000000,14.7723,15.184,14.4207,15.0784,23934.218168423,0
+HTBK.US,D,20050914,000000,15.1907,15.1907,14.8372,15.1365,11512.335193723,0
+HTBK.US,D,20050915,000000,15.1907,15.3671,15.057,15.3099,27317.405544428,0
+HTBK.US,D,20050916,000000,15.3767,15.5297,15.2972,15.5008,84300.935363956,0
+HTBK.US,D,20050919,000000,15.398,15.4465,15.2828,15.3671,21600.985495317,0
+HTBK.US,D,20050920,000000,15.4601,15.4601,15.0425,15.1705,47506.062589828,0
+HTBK.US,D,20050921,000000,15.0842,15.0842,14.6725,14.8372,28900.080627558,0
+HTBK.US,D,20050922,000000,14.6968,14.8237,14.6725,14.7055,13335.560371028,0
+HTBK.US,D,20050923,000000,14.6135,15.3671,14.6135,15.0707,11093.179235634,0
+HTBK.US,D,20050926,000000,15.2411,15.3671,15.0154,15.2256,20065.800988718,0
+HTBK.US,D,20050927,000000,15.12,15.3671,14.7723,15.2828,9169.8108860775,0
+HTBK.US,D,20050928,000000,15.1365,15.1907,14.5282,14.5544,26336.621898653,0
+HTBK.US,D,20050929,000000,14.5495,14.752,14.3093,14.752,87225.73543604,0
+HTBK.US,D,20050930,000000,14.6348,14.6968,14.4925,14.6968,17663.397258489,0
+HTBK.US,D,20051003,000000,14.8295,15.1907,14.781,14.8188,15954.768907166,0
+HTBK.US,D,20051004,000000,14.9951,15.0154,14.6599,14.6725,22077.956068314,0
+HTBK.US,D,20051005,000000,14.6668,14.6668,13.9965,14.011,75178.615054411,0
+HTBK.US,D,20051006,000000,14.1243,14.1243,13.7688,13.8705,12390.91085957,0
+HTBK.US,D,20051007,000000,14.0245,14.2308,14.0245,14.0837,24007.518840897,0
+HTBK.US,D,20051010,000000,14.2812,14.3578,14.0768,14.0768,7544.8072456039,0
+HTBK.US,D,20051011,000000,14.2086,14.2367,13.8968,13.8968,16298.559385106,0
+HTBK.US,D,20051012,000000,13.8492,13.9112,13.7843,13.8279,24461.776529467,0
+HTBK.US,D,20051013,000000,13.8221,14.1679,13.7843,14.1679,29704.323217094,0
+HTBK.US,D,20051014,000000,13.9965,14.1815,13.7902,14.1815,24690.970181426,0
+HTBK.US,D,20051017,000000,14.2367,14.2367,13.9693,14.1921,91598.99809236,0
+HTBK.US,D,20051018,000000,14.1001,14.1001,13.7843,13.8279,14793.314589801,0
+HTBK.US,D,20051019,000000,13.7902,14.2367,13.7079,14.2367,28455.114573527,0
+HTBK.US,D,20051020,000000,14.133,14.2744,13.5373,13.7446,26531.746223971,0
+HTBK.US,D,20051021,000000,13.6303,14.1612,13.6303,14.1612,24619.734316629,0
+HTBK.US,D,20051024,000000,14.2154,14.718,14.1467,14.718,32941.941651988,0
+HTBK.US,D,20051025,000000,14.7597,14.7597,14.1388,14.4556,10325.070780417,0
+HTBK.US,D,20051026,000000,14.4633,15.2547,14.4633,15.1907,171304.7039749,0
+HTBK.US,D,20051027,000000,15.0348,15.2972,15.0348,15.1907,50839.694581626,0
+HTBK.US,D,20051028,000000,15.1549,15.5444,15.1549,15.5444,25095.672485788,0
+HTBK.US,D,20051031,000000,15.5444,15.8271,15.0212,15.522,50708.579294244,0
+HTBK.US,D,20051101,000000,15.3671,15.5589,15.3535,15.4881,17303.088319146,0
+HTBK.US,D,20051102,000000,15.4881,15.5589,15.3032,15.4755,35830.607589755,0
+HTBK.US,D,20051103,000000,15.5297,15.6702,15.3671,15.4145,21429.606458265,0
+HTBK.US,D,20051104,000000,15.4881,15.5444,15.2547,15.4299,5897.090720702,0
+HTBK.US,D,20051107,000000,15.5162,15.6644,15.3826,15.5162,19487.654839631,0
+HTBK.US,D,20051108,000000,15.3671,15.7273,15.3671,15.5937,11910.843075059,0
+HTBK.US,D,20051109,000000,15.7226,15.7768,15.6285,15.6848,9582.7724211407,0
+HTBK.US,D,20051110,000000,15.5656,15.8687,15.338,15.8687,29364.662354503,0
+HTBK.US,D,20051111,000000,15.8194,15.8979,15.6218,15.7709,26542.070262347,0
+HTBK.US,D,20051114,000000,15.9221,15.9279,15.3032,15.3535,34961.323558448,0
+HTBK.US,D,20051115,000000,15.3826,15.9336,15.0919,15.1705,43219.521855872,0
+HTBK.US,D,20051116,000000,15.277,15.277,14.9157,14.9786,95565.493636641,0
+HTBK.US,D,20051117,000000,15.0154,15.1907,14.9786,15.1627,24653.803643271,0
+HTBK.US,D,20051118,000000,15.3767,15.5366,15.1907,15.5162,39762.001403557,0
+HTBK.US,D,20051121,000000,15.6702,15.9395,15.4299,15.9336,27151.188526566,0
+HTBK.US,D,20051122,000000,15.9569,16.1729,15.7003,16.1729,33145.325208007,0
+HTBK.US,D,20051123,000000,15.9279,16.1729,15.9279,16.1661,16298.559385106,0
+HTBK.US,D,20051125,000000,16.1517,16.2533,15.9395,16.1729,3752.7879498865,0
+HTBK.US,D,20051128,000000,16.0519,16.2533,15.4523,15.5444,36424.239796408,0
+HTBK.US,D,20051129,000000,15.5782,15.5782,15.4387,15.4523,18171.339946616,0
+HTBK.US,D,20051130,000000,15.5444,15.5589,15.4387,15.5162,15872.176600153,0
+HTBK.US,D,20051201,000000,15.4601,15.8271,15.063,15.6644,23909.44047632,0
+HTBK.US,D,20051202,000000,15.6102,15.8126,15.5444,15.8126,9696.336843283,0
+HTBK.US,D,20051205,000000,15.7003,15.8126,15.6285,15.6285,28278.573517288,0
+HTBK.US,D,20051206,000000,15.7438,15.8126,15.5589,15.5859,58218.284809366,0
+HTBK.US,D,20051207,000000,15.7003,15.8271,15.184,15.2547,85793.791313209,0
+HTBK.US,D,20051208,000000,15.12,15.4387,14.9495,15.0842,45371.051453552,0
+HTBK.US,D,20051209,000000,14.9786,15.3254,14.9786,15.1907,25338.287387637,0
+HTBK.US,D,20051212,000000,15.1269,15.6363,15.0425,15.522,118117.32306644,0
+HTBK.US,D,20051213,000000,15.4601,15.6702,15.3603,15.5859,20465.341273893,0
+HTBK.US,D,20051214,000000,15.5444,15.8979,15.5444,15.6363,29095.204952875,0
+HTBK.US,D,20051215,000000,15.5589,15.7632,15.2489,15.7632,21121.950114643,0
+HTBK.US,D,20051216,000000,15.8048,16.0741,15.5859,16.0741,109354.2792924,0
+HTBK.US,D,20051219,000000,16.0741,16.0741,15.3535,15.4087,24219.161627617,0
+HTBK.US,D,20051220,000000,15.3477,15.4688,15.2111,15.2905,24714.715469693,0
+HTBK.US,D,20051221,000000,15.3535,15.3535,15.1907,15.2256,40162.574092567,0
+HTBK.US,D,20051222,000000,15.3032,15.8979,15.3032,15.8979,42905.671089225,0
+HTBK.US,D,20051223,000000,15.8979,15.8979,15.7438,15.8194,5412.8933208404,0
+HTBK.US,D,20051227,000000,15.7273,15.7273,15.338,15.5782,23373.622884575,0
+HTBK.US,D,20051228,000000,15.6586,15.7003,15.4087,15.4755,35720.140379127,0
+HTBK.US,D,20051229,000000,15.5008,15.86,15.4755,15.5162,37870.637572968,0
+HTBK.US,D,20051230,000000,15.3331,15.4824,15.1907,15.1907,36708.150851764,0
+HTBK.US,D,20060103,000000,15.3603,15.6141,15.063,15.3826,57987.026349732,0
+HTBK.US,D,20060104,000000,15.2411,15.677,15.2411,15.6218,51549.988421935,0
+HTBK.US,D,20060105,000000,15.5589,15.677,15.4299,15.4299,20912.372135598,0
+HTBK.US,D,20060106,000000,15.5085,15.5733,15.1907,15.2053,101938.52252651,0
+HTBK.US,D,20060109,000000,15.3254,15.6024,15.1984,15.2905,24560.887297881,0
+HTBK.US,D,20060110,000000,14.9215,15.2547,14.9215,15.184,101148.73359069,0
+HTBK.US,D,20060111,000000,15.063,15.1705,14.9786,15.0707,46844.29172989,0
+HTBK.US,D,20060112,000000,15.1065,15.1627,14.9786,14.9786,26853.856221319,0
+HTBK.US,D,20060113,000000,15.2972,15.3032,14.9418,14.9786,34115.784815405,0
+HTBK.US,D,20060117,000000,14.9786,15.1133,14.9089,14.9089,37032.325656789,0
+HTBK.US,D,20060118,000000,14.9089,15.1984,14.9089,14.9418,345468.13417628,0
+HTBK.US,D,20060119,000000,15.0707,15.1984,14.9418,15.1365,33418.912224987,0
+HTBK.US,D,20060120,000000,15.3032,15.3032,14.9418,14.9573,23667.857978308,0
+HTBK.US,D,20060123,000000,15.1065,15.1984,14.9709,15.1269,70495.631246795,0
+HTBK.US,D,20060124,000000,15.1627,15.2972,15.12,15.2053,47155.045285025,0
+HTBK.US,D,20060125,000000,15.2828,15.2828,15.0919,15.2489,46055.535197919,0
+HTBK.US,D,20060126,000000,15.2615,15.4048,15.1065,15.3603,29779.688697242,0
+HTBK.US,D,20060127,000000,15.3535,15.7226,15.3535,15.5937,19098.438592834,0
+HTBK.US,D,20060130,000000,15.4755,15.5085,15.1705,15.4601,26084.715362264,0
+HTBK.US,D,20060131,000000,15.3671,15.3671,15.2615,15.3671,37278.037770151,0
+HTBK.US,D,20060201,000000,15.2053,15.3331,15.0707,15.1984,37095.302290886,0
+HTBK.US,D,20060202,000000,15.1627,15.1627,14.9303,14.9418,33792.642414219,0
+HTBK.US,D,20060203,000000,14.9418,15.12,14.9418,14.9786,18504.80638618,0
+HTBK.US,D,20060206,000000,14.8953,15.7497,14.8953,15.5937,73378.102761536,0
+HTBK.US,D,20060207,000000,15.7129,15.7129,15.3535,15.4881,47681.571242231,0
+HTBK.US,D,20060208,000000,15.5859,15.6848,15.3893,15.6102,13509.004215754,0
+HTBK.US,D,20060209,000000,15.5656,15.7226,15.5589,15.5589,9167.7460784022,0
+HTBK.US,D,20060210,000000,15.6848,15.6848,15.3535,15.6218,18777.360999322,0
+HTBK.US,D,20060213,000000,15.4523,15.4523,15.1269,15.1491,31761.904065545,0
+HTBK.US,D,20060214,000000,15.2905,15.8979,15.0842,15.8979,37996.590841162,0
+HTBK.US,D,20060215,000000,15.7497,15.8834,15.5937,15.8271,17824.452257164,0
+HTBK.US,D,20060216,000000,15.7273,16.1787,15.7273,16.0965,42383.27474737,0
+HTBK.US,D,20060217,000000,16.2232,16.2232,16.0576,16.1448,46152.581158659,0
+HTBK.US,D,20060221,000000,16.1099,16.386,15.6702,15.7273,61162.700554367,0
+HTBK.US,D,20060222,000000,15.7845,16.5826,15.5444,16.447,63795.330340395,0
+HTBK.US,D,20060223,000000,15.9569,16.603,15.8834,16.5333,76893.43782876,0
+HTBK.US,D,20060224,000000,16.3938,16.5682,16.3647,16.5682,46688.398750403,0
+HTBK.US,D,20060227,000000,16.4858,16.5884,16.3938,16.5478,29514.360910964,0
+HTBK.US,D,20060228,000000,16.5042,16.5769,16.2175,16.2282,32200.67569655,0
+HTBK.US,D,20060301,000000,16.0965,16.329,16.0741,16.2446,31585.363009307,0
+HTBK.US,D,20060302,000000,16.0965,16.1517,15.9822,16.1245,7908.2133964596,0
+HTBK.US,D,20060303,000000,15.9569,16.2232,15.9569,16.1332,30270.08052013,0
+HTBK.US,D,20060306,000000,16.2359,16.3066,16.0189,16.2359,62595.677081036,0
+HTBK.US,D,20060307,000000,16.1391,16.2446,15.8543,15.9822,41394.231870893,0
+HTBK.US,D,20060308,000000,15.9395,16.2533,15.9395,16.0965,27963.690346801,0
+HTBK.US,D,20060309,000000,16.1391,16.322,16.0654,16.2659,30521.987056519,0
+HTBK.US,D,20060310,000000,16.3938,16.4258,16.1729,16.4258,47071.420574175,0
+HTBK.US,D,20060313,000000,16.4258,16.5826,16.3725,16.4258,10584.204143669,0
+HTBK.US,D,20060314,000000,16.3793,16.7608,16.322,16.7328,38543.76487512,0
+HTBK.US,D,20060315,000000,16.7115,16.9361,16.4258,16.447,69175.186738431,0
+HTBK.US,D,20060316,000000,16.6272,16.9361,16.6272,16.7396,28624.428802903,0
+HTBK.US,D,20060317,000000,16.8675,16.9575,16.6543,16.9361,127104.39847325,0
+HTBK.US,D,20060320,000000,16.9575,17.0486,16.9575,17.0349,50038.549203603,0
+HTBK.US,D,20060321,000000,16.9943,17.0418,16.8452,16.943,79942.126361365,0
+HTBK.US,D,20060322,000000,16.9575,17.0272,16.9575,16.9779,17293.796684607,0
+HTBK.US,D,20060323,000000,17.0272,17.0272,16.9575,17.002,67214.651850718,0
+HTBK.US,D,20060324,000000,17.1135,17.1337,16.9575,17.1337,18838.272825744,0
+HTBK.US,D,20060327,000000,17.1337,17.2201,16.9653,17.2201,22828.513658292,0
+HTBK.US,D,20060328,000000,17.1397,17.4331,17.0079,17.127,33967.118662782,0
+HTBK.US,D,20060329,000000,17.2627,17.5377,17.2627,17.5299,31580.200990118,0
+HTBK.US,D,20060330,000000,17.373,17.6598,17.3615,17.6017,27709.719002738,0
+HTBK.US,D,20060331,000000,17.6598,17.6656,17.5174,17.6656,44439.823191984,0
+HTBK.US,D,20060403,000000,17.6985,17.6985,16.9575,17.2045,37723.003824183,0
+HTBK.US,D,20060404,000000,17.0854,17.2694,16.9943,16.9943,21864.248473919,0
+HTBK.US,D,20060405,000000,16.9217,17.3808,16.9217,17.0854,34371.820967144,0
+HTBK.US,D,20060406,000000,17.0854,17.1551,17.0272,17.1337,23151.656059478,0
+HTBK.US,D,20060407,000000,17.1822,17.5716,16.9653,17.0272,39944.736882821,0
+HTBK.US,D,20060410,000000,17.1213,17.248,16.9779,17.127,14509.403534445,0
+HTBK.US,D,20060411,000000,17.0921,17.099,16.8452,16.9575,35974.111723189,0
+HTBK.US,D,20060412,000000,17.0205,17.0205,16.5884,16.7735,17145.130531985,0
+HTBK.US,D,20060413,000000,16.6195,16.9575,16.6195,16.943,20007.98637381,0
+HTBK.US,D,20060417,000000,16.943,17.1696,16.6117,17.127,34882.860866785,0
+HTBK.US,D,20060418,000000,17.0554,17.6656,17.0554,17.6656,24813.826238108,0
+HTBK.US,D,20060419,000000,17.7789,17.7789,17.5096,17.652,76015.894566751,0
+HTBK.US,D,20060420,000000,17.7653,17.7653,17.2201,17.4525,41861.910809353,0
+HTBK.US,D,20060421,000000,17.6598,17.6656,17.3179,17.6656,61599.407377696,0
+HTBK.US,D,20060424,000000,17.6656,17.6656,17.2413,17.2413,32969.816555605,0
+HTBK.US,D,20060425,000000,17.3256,17.3256,16.6593,16.9072,47714.608165035,0
+HTBK.US,D,20060426,000000,16.9575,17.0349,16.9149,16.9575,21778.558955394,0
+HTBK.US,D,20060427,000000,16.788,16.9575,16.6485,16.7531,14662.199302417,0
+HTBK.US,D,20060428,000000,16.6195,16.7793,16.3424,16.7793,21170.473095013,0
+HTBK.US,D,20060501,000000,16.7328,16.7793,16.2175,16.3424,51328.021596838,0
+HTBK.US,D,20060502,000000,16.3492,16.6805,16.3357,16.5884,25075.024409035,0
+HTBK.US,D,20060503,000000,16.6195,16.7735,16.4112,16.603,20832.877040099,0
+HTBK.US,D,20060504,000000,16.5962,16.634,16.386,16.5197,22185.326067431,0
+HTBK.US,D,20060505,000000,16.6117,16.9149,16.3647,16.634,55018.865316466,0
+HTBK.US,D,20060508,000000,16.512,16.7793,16.2591,16.7608,87944.288507051,0
+HTBK.US,D,20060509,000000,16.634,17.2113,16.4858,16.6805,37518.587864326,0
+HTBK.US,D,20060510,000000,16.6195,16.7454,16.4335,16.6863,25451.851809781,0
+HTBK.US,D,20060511,000000,16.5769,16.6737,16.201,16.2533,37293.523827717,0
+HTBK.US,D,20060512,000000,16.1099,16.4258,16.0519,16.2911,30741.88907394,0
+HTBK.US,D,20060515,000000,16.2533,16.4335,16.0654,16.1517,21005.288480988,0
+HTBK.US,D,20060516,000000,16.2175,16.3579,16.1245,16.1517,35414.548843179,0
+HTBK.US,D,20060517,000000,16.0519,16.4335,15.9822,16.4258,27897.616501192,0
+HTBK.US,D,20060518,000000,16.603,16.7028,16.4335,16.603,25839.003248902,0
+HTBK.US,D,20060519,000000,16.4654,16.603,16.2727,16.3153,33405.490975097,0
+HTBK.US,D,20060522,000000,16.2533,16.9779,16.2533,16.9575,53683.967154373,0
+HTBK.US,D,20060523,000000,16.8868,17.4874,16.5826,16.634,47985.097970502,0
+HTBK.US,D,20060524,000000,16.5769,16.9022,16.3793,16.7929,39467.766309824,0
+HTBK.US,D,20060525,000000,17.0349,17.0349,16.4906,16.8519,38426.070837627,0
+HTBK.US,D,20060526,000000,16.7183,17.2627,16.7183,16.9856,22820.254427591,0
+HTBK.US,D,20060530,000000,16.7608,17.0767,16.6272,16.7183,66796.528296467,0
+HTBK.US,D,20060531,000000,16.9294,17.0708,16.8733,16.9943,47147.818458161,0
+HTBK.US,D,20060601,000000,17.1397,17.5299,17.0079,17.5299,27573.441696167,0
+HTBK.US,D,20060602,000000,17.6598,17.6598,17.2113,17.5716,29945.905715105,0
+HTBK.US,D,20060605,000000,17.3808,17.4147,16.5275,16.6195,79294.809155152,0
+HTBK.US,D,20060606,000000,16.5333,16.8733,16.3647,16.447,33948.535393705,0
+HTBK.US,D,20060607,000000,16.603,16.6737,16.201,16.201,53681.902346698,0
+HTBK.US,D,20060608,000000,16.1584,16.9575,16.0965,16.8675,63931.607646966,0
+HTBK.US,D,20060609,000000,16.9701,16.9701,16.603,16.666,35594.187110932,0
+HTBK.US,D,20060612,000000,16.603,16.603,16.2533,16.3066,46321.895388035,0
+HTBK.US,D,20060613,000000,16.2533,16.4984,16.2533,16.2659,48481.684216415,0
+HTBK.US,D,20060614,000000,16.0809,16.3008,15.9735,16.2844,34999.52250044,0
+HTBK.US,D,20060615,000000,16.329,16.7929,16.1448,16.7929,21847.730012517,0
+HTBK.US,D,20060616,000000,16.7115,16.726,16.2175,16.2359,259262.41373184,0
+HTBK.US,D,20060619,000000,16.3153,16.3153,15.8911,15.8979,178567.66497282,0
+HTBK.US,D,20060620,000000,15.8979,16.0257,15.8979,15.9463,85399.413047225,0
+HTBK.US,D,20060621,000000,15.9056,16.1245,15.8979,15.9735,61628.314685152,0
+HTBK.US,D,20060622,000000,15.8048,16.0809,15.7845,15.9657,37782.883246767,0
+HTBK.US,D,20060623,000000,15.86,15.9123,15.7575,15.8475,88741.304269722,0
+HTBK.US,D,20060626,000000,16.0121,16.2282,15.9657,16.2232,40655.030723131,0
+HTBK.US,D,20060627,000000,16.2446,16.2659,15.8765,15.8979,80613.188855842,0
+HTBK.US,D,20060628,000000,15.8979,16.2533,15.7768,15.9511,67079.406947985,0
+HTBK.US,D,20060629,000000,16.0064,16.4984,15.9221,16.4984,43483.817238313,0
+HTBK.US,D,20060630,000000,16.5197,17.5174,16.2359,17.5174,214680.11881026,0
+HTBK.US,D,20060703,000000,17.3401,17.6297,17.2567,17.4952,60651.660654726,0
+HTBK.US,D,20060705,000000,17.2627,17.4796,16.8733,17.0921,62430.492467011,0
+HTBK.US,D,20060706,000000,17.1337,17.4796,17.0921,17.2743,33701.790876505,0
+HTBK.US,D,20060707,000000,17.1696,17.4728,16.8229,17.0349,51319.762366137,0
+HTBK.US,D,20060710,000000,16.9653,17.099,16.7793,16.8675,78634.070699052,0
+HTBK.US,D,20060711,000000,16.7028,17.4399,16.4112,17.2201,44109.453963934,0
+HTBK.US,D,20060712,000000,17.1484,17.3343,16.5826,16.634,39055.837178598,0
+HTBK.US,D,20060713,000000,16.5826,16.634,16.2844,16.3153,16727.006977733,0
+HTBK.US,D,20060714,000000,16.1787,16.2097,15.9336,16.0654,27630.223907238,0
+HTBK.US,D,20060717,000000,15.9463,16.2844,15.9463,16.1661,20774.030021352,0
+HTBK.US,D,20060718,000000,16.3357,16.8025,16.2591,16.7028,23492.349325906,0
+HTBK.US,D,20060719,000000,16.7793,17.6123,16.7793,17.2567,81242.955196813,0
+HTBK.US,D,20060720,000000,17.4088,17.4088,16.5333,16.5545,49329.287767131,0
+HTBK.US,D,20060721,000000,16.4335,16.4335,15.9657,16.0654,52647.433701365,0
+HTBK.US,D,20060724,000000,16.2446,17.0272,16.2446,16.9149,57479.083661604,0
+HTBK.US,D,20060725,000000,16.9779,17.2946,16.88,17.0854,25563.351424247,0
+HTBK.US,D,20060726,000000,16.9217,17.4147,16.9217,17.1978,36604.910467998,0
+HTBK.US,D,20060727,000000,17.3652,17.3652,16.6117,16.634,22937.948465083,0
+HTBK.US,D,20060728,000000,16.666,17.5571,16.666,17.5232,20655.303580022,0
+HTBK.US,D,20060731,000000,17.1397,17.621,16.9653,17.5957,19257.428783833,0
+HTBK.US,D,20060801,000000,17.2567,17.3179,16.8935,17.0418,31933.283102597,0
+HTBK.US,D,20060802,000000,16.9575,17.1337,16.8084,16.8935,28391.105535592,0
+HTBK.US,D,20060803,000000,16.8733,16.9517,16.603,16.8519,31716.478296688,0
+HTBK.US,D,20060804,000000,17.19,17.5029,16.7396,16.8675,53518.782540349,0
+HTBK.US,D,20060807,000000,16.8151,16.9575,16.6195,16.8868,38706.884681471,0
+HTBK.US,D,20060808,000000,16.8733,16.9361,16.4064,16.4064,47946.899028509,0
+HTBK.US,D,20060809,000000,16.6485,16.7028,16.2175,16.2175,42635.181283759,0
+HTBK.US,D,20060810,000000,16.2175,16.5884,16.2175,16.4984,47853.982683119,0
+HTBK.US,D,20060811,000000,16.4112,16.5478,16.2844,16.4064,15772.0334279,0
+HTBK.US,D,20060814,000000,16.5275,16.7531,16.2727,16.3008,57716.536544265,0
+HTBK.US,D,20060815,000000,16.54,16.6195,16.322,16.4567,53322.625811193,0
+HTBK.US,D,20060816,000000,16.634,16.695,16.4015,16.4781,38812.189872912,0
+HTBK.US,D,20060817,000000,16.3725,16.5769,16.3008,16.3579,52967.478891039,0
+HTBK.US,D,20060818,000000,16.4781,16.5605,16.2533,16.4704,41754.540810236,0
+HTBK.US,D,20060821,000000,16.329,16.666,16.329,16.5545,24284.20306939,0
+HTBK.US,D,20060822,000000,16.512,16.7608,16.512,16.7454,21260.292228889,0
+HTBK.US,D,20060823,000000,16.603,16.7454,16.3793,16.386,33956.794624405,0
+HTBK.US,D,20060824,000000,16.386,16.419,16.2446,16.2659,33774.059145141,0
+HTBK.US,D,20060825,000000,16.1448,16.5275,16.1448,16.3725,29535.008987717,0
+HTBK.US,D,20060828,000000,16.5042,16.7028,16.5042,16.7028,27090.276700143,0
+HTBK.US,D,20060829,000000,16.603,16.7396,16.4984,16.5769,47154.012881188,0
+HTBK.US,D,20060830,000000,16.5884,16.7454,16.5545,16.6543,41337.449659823,0
+HTBK.US,D,20060831,000000,16.634,16.7454,16.4402,16.5545,50141.789587369,0
+HTBK.US,D,20060901,000000,16.7396,16.7396,16.447,16.5605,23788.649227313,0
+HTBK.US,D,20060905,000000,16.6272,16.9575,16.6272,16.8364,41626.522734366,0
+HTBK.US,D,20060906,000000,16.8084,16.8519,16.6863,16.7454,30464.172441609,0
+HTBK.US,D,20060907,000000,16.7328,16.7793,16.5605,16.634,25953.600074883,0
+HTBK.US,D,20060908,000000,16.6272,16.7929,16.5962,16.6427,35421.775670043,0
+HTBK.US,D,20060911,000000,16.6543,16.7929,16.6195,16.7929,23349.877596309,0
+HTBK.US,D,20060912,000000,16.8519,16.9575,16.7667,16.9217,48420.772389993,0
+HTBK.US,D,20060913,000000,16.9575,17.002,16.6593,16.8084,41702.920618354,0
+HTBK.US,D,20060914,000000,16.6805,17.099,16.6805,17.0921,24806.599411244,0
+HTBK.US,D,20060915,000000,17.1755,17.1822,16.9517,17.0205,104963.46577084,0
+HTBK.US,D,20060918,000000,16.9517,17.0418,16.8452,16.8733,29836.470908313,0
+HTBK.US,D,20060919,000000,16.7396,16.9149,16.603,16.9149,29236.644278634,0
+HTBK.US,D,20060920,000000,17.0418,17.4457,17.0079,17.4331,34066.229431198,0
+HTBK.US,D,20060921,000000,17.3478,17.4399,17.127,17.1822,21272.681074941,0
+HTBK.US,D,20060922,000000,17.0767,17.1484,16.7793,16.8151,26604.014492607,0
+HTBK.US,D,20060925,000000,16.788,17.3876,16.788,17.1551,27404.127466792,0
+HTBK.US,D,20060926,000000,17.1978,17.1978,16.7454,16.8084,26437.797474743,0
+HTBK.US,D,20060927,000000,16.6485,17.0205,16.6485,17.0205,18129.011389273,0
+HTBK.US,D,20060928,000000,17.0486,17.1213,16.7183,16.7183,50765.361505314,0
+HTBK.US,D,20060929,000000,16.6737,16.7735,16.329,16.3492,14463.977765587,0
+HTBK.US,D,20061002,000000,16.3647,16.4112,15.9822,16.0432,35373.252689673,0
+HTBK.US,D,20061003,000000,15.9735,16.329,15.9735,16.0905,41255.889756647,0
+HTBK.US,D,20061004,000000,16.0064,16.9856,16.0064,16.9779,39944.736882821,0
+HTBK.US,D,20061005,000000,16.9653,17.127,16.7328,17.0854,32344.179829985,0
+HTBK.US,D,20061006,000000,16.8229,17.002,16.7396,16.7793,22600.352410169,0
+HTBK.US,D,20061009,000000,16.6805,16.8935,16.6117,16.7328,23414.919038081,0
+HTBK.US,D,20061010,000000,16.6863,16.9217,16.6863,16.7793,13201.347872132,0
+HTBK.US,D,20061011,000000,16.7793,16.9149,16.6805,16.7929,125882.03232946,0
+HTBK.US,D,20061012,000000,16.9294,17.3343,16.7929,17.2627,42682.671860291,0
+HTBK.US,D,20061013,000000,17.2413,17.4796,17.2413,17.4796,22295.79327806,0
+HTBK.US,D,20061016,000000,17.4874,17.6598,17.3954,17.6598,20851.460309177,0
+HTBK.US,D,20061017,000000,17.4796,17.6656,17.3954,17.6017,19378.220032838,0
+HTBK.US,D,20061018,000000,17.652,17.6598,17.3179,17.5862,25273.245945866,0
+HTBK.US,D,20061019,000000,17.5571,17.6704,17.5435,17.621,22851.22654272,0
+HTBK.US,D,20061020,000000,17.6656,17.6656,17.5494,17.6017,10337.459626468,0
+HTBK.US,D,20061023,000000,17.4399,17.4728,17.1978,17.2801,44529.642325861,0
+HTBK.US,D,20061024,000000,17.2946,17.312,17.1822,17.2627,13255.03287169,0
+HTBK.US,D,20061025,000000,17.248,17.4147,16.7793,17.0205,20378.61935153,0
+HTBK.US,D,20061026,000000,17.19,17.5096,16.9701,17.312,36338.550277883,0
+HTBK.US,D,20061027,000000,17.19,17.4147,16.8868,16.8868,15549.034198966,0
+HTBK.US,D,20061030,000000,16.88,17.6297,16.8733,17.5435,33680.110395914,0
+HTBK.US,D,20061031,000000,17.6356,17.6356,17.1337,17.2946,34560.750869435,0
+HTBK.US,D,20061101,000000,17.312,17.312,16.7929,17.19,49881.623820279,0
+HTBK.US,D,20061102,000000,17.1696,17.4874,17.0272,17.2743,46918.6248062,0
+HTBK.US,D,20061103,000000,17.3343,17.4593,17.2113,17.4031,73718.796027962,0
+HTBK.US,D,20061106,000000,17.4796,17.7983,17.373,17.7052,35585.927880231,0
+HTBK.US,D,20061107,000000,17.7653,17.9978,17.7653,17.8486,43984.533099578,0
+HTBK.US,D,20061108,000000,17.7257,18.363,17.712,18.363,52821.90994993,0
+HTBK.US,D,20061109,000000,18.3698,18.3698,18.0094,18.1102,28768.965340174,0
+HTBK.US,D,20061110,000000,18.2516,18.2855,18.1373,18.2225,22065.567222262,0
+HTBK.US,D,20061113,000000,18.2652,18.363,18.1867,18.2652,15670.85785181,0
+HTBK.US,D,20061114,000000,18.2516,18.7223,18.1799,18.6943,62332.414102434,0
+HTBK.US,D,20061115,000000,18.6545,19.07,18.576,18.7223,60402.851329851,0
+HTBK.US,D,20061116,000000,18.7223,18.7223,18.5383,18.5839,34582.431350027,0
+HTBK.US,D,20061117,000000,18.5839,18.5839,18.454,18.5132,29017.774665051,0
+HTBK.US,D,20061120,000000,18.4423,18.7223,18.3698,18.7078,35926.621146658,0
+HTBK.US,D,20061121,000000,18.7223,18.9994,18.6312,18.979,53540.463020939,0
+HTBK.US,D,20061122,000000,19.0478,19.0478,18.7447,18.8134,11034.332216888,0
+HTBK.US,D,20061124,000000,18.7611,18.979,18.6943,18.886,8008.3565687124,0
+HTBK.US,D,20061127,000000,18.886,18.886,18.3853,18.547,69085.367604554,0
+HTBK.US,D,20061128,000000,18.5557,18.5916,18.2652,18.4356,59546.988548433,0
+HTBK.US,D,20061129,000000,18.6845,18.8996,18.4192,18.5383,26757.842664417,0
+HTBK.US,D,20061130,000000,18.4192,18.547,18.2652,18.3126,21560.721745648,0
+HTBK.US,D,20061201,000000,18.2071,18.3977,17.7789,18.3291,64142.218029848,0
+HTBK.US,D,20061204,000000,18.3977,18.7921,18.238,18.7223,26666.991126704,0
+HTBK.US,D,20061205,000000,18.7921,19.0778,18.7921,18.8724,23662.695959119,0
+HTBK.US,D,20061206,000000,18.8607,19.012,18.2303,18.4192,60891.178345063,0
+HTBK.US,D,20061207,000000,18.393,18.4705,18.1576,18.1645,23743.223458456,0
+HTBK.US,D,20061208,000000,18.1576,18.2982,18.1014,18.2573,41729.763118133,0
+HTBK.US,D,20061211,000000,18.238,18.6245,18.0667,18.4192,32923.35838291,0
+HTBK.US,D,20061212,000000,18.4705,18.6468,18.4705,18.576,60014.667486891,0
+HTBK.US,D,20061213,000000,18.6758,18.7378,18.454,18.6312,10472.704529202,0
+HTBK.US,D,20061214,000000,18.7756,18.9142,18.7447,18.8996,20816.358578696,0
+HTBK.US,D,20061215,000000,18.8521,18.886,18.6894,18.7872,65311.931577914,0
+HTBK.US,D,20061218,000000,18.6632,18.7611,18.1993,18.3436,26760.93987593,0
+HTBK.US,D,20061219,000000,18.2903,18.5132,18.2903,18.454,26418.181801828,0
+HTBK.US,D,20061220,000000,18.4831,18.547,18.2982,18.3853,15124.716221688,0
+HTBK.US,D,20061221,000000,18.3698,18.5973,18.2982,18.4356,14851.129204709,0
+HTBK.US,D,20061222,000000,18.3368,18.4898,18.238,18.4705,6361.672447648,0
+HTBK.US,D,20061226,000000,18.3291,19.0197,18.3291,19.0071,21870.442896946,0
+HTBK.US,D,20061227,000000,18.9345,19.2386,18.9345,19.2386,27035.559296747,0
+HTBK.US,D,20061228,000000,19.1756,19.2541,19.0478,19.1398,21077.556749623,0
+HTBK.US,D,20061229,000000,19.2124,19.2319,18.7136,18.8231,39407.886887239,0
+HTBK.US,D,20070103,000000,18.9954,19.2889,18.454,18.8308,43497.238488203,0
+HTBK.US,D,20070104,000000,18.7611,19.012,18.6312,18.8308,23822.718553956,0
+HTBK.US,D,20070105,000000,18.7447,18.7921,18.3504,18.3698,30698.528112758,0
+HTBK.US,D,20070108,000000,18.3436,18.638,18.1645,18.5132,23443.826345536,0
+HTBK.US,D,20070109,000000,18.547,18.6468,18.1576,18.5916,32585.762327996,0
+HTBK.US,D,20070110,000000,18.4124,18.6545,18.2573,18.4356,21956.132415471,0
+HTBK.US,D,20070111,000000,18.4763,18.8792,18.4763,18.8792,29966.553791858,0
+HTBK.US,D,20070112,000000,18.9994,19.0556,18.7921,19.04,15459.21506509,0
+HTBK.US,D,20070116,000000,19.0556,19.1059,18.3571,18.454,16444.128326215,0
+HTBK.US,D,20070117,000000,18.3436,18.454,18.2982,18.3785,26421.279013342,0
+HTBK.US,D,20070118,000000,18.3698,18.393,18.145,18.2729,33285.732129928,0
+HTBK.US,D,20070119,000000,18.1799,18.4957,18.145,18.4356,8605.0859868786,0
+HTBK.US,D,20070122,000000,18.2573,18.4423,18.1102,18.1102,21947.87318477,0
+HTBK.US,D,20070123,000000,18.1576,18.6943,18.0956,18.576,29548.430237606,0
+HTBK.US,D,20070124,000000,18.638,18.7447,18.4763,18.6845,11631.061635053,0
+HTBK.US,D,20070125,000000,18.6312,18.6632,17.804,17.96,14452.621323373,0
+HTBK.US,D,20070126,000000,17.96,17.9978,17.5784,17.9775,12388.846051895,0
+HTBK.US,D,20070129,000000,17.96,18.3698,17.96,18.3698,11786.95461454,0
+HTBK.US,D,20070130,000000,18.3698,18.7524,18.363,18.6845,19822.153683031,0
+HTBK.US,D,20070131,000000,18.5916,18.5973,18.1645,18.4037,18594.625520056,0
+HTBK.US,D,20070201,000000,18.4957,18.5673,18.4356,18.4831,2050.3540215886,0
+HTBK.US,D,20070202,000000,18.5673,18.6158,18.3068,18.3571,20404.429447471,0
+HTBK.US,D,20070205,000000,18.3213,18.3853,18.2225,18.2855,42122.076576442,0
+HTBK.US,D,20070206,000000,18.3785,18.5383,18.2855,18.4705,116489.22221446,0
+HTBK.US,D,20070207,000000,18.5132,19.0071,18.4473,18.9558,59297.146819719,0
+HTBK.US,D,20070208,000000,18.7824,19.319,18.6545,19.2541,63395.790055221,0
+HTBK.US,D,20070209,000000,19.2812,19.2812,18.979,19.0333,94897.528353677,0
+HTBK.US,D,20070212,000000,18.9063,19.1698,18.8938,19.1698,18799.041479913,0
+HTBK.US,D,20070213,000000,19.2192,19.2192,18.9422,19.198,30449.718787883,0
+HTBK.US,D,20070214,000000,19.1756,19.1756,18.7447,18.7872,22188.423278944,0
+HTBK.US,D,20070215,000000,19.04,19.0778,18.4356,18.4356,23748.385477645,0
+HTBK.US,D,20070216,000000,18.4356,18.6894,18.0094,18.6845,35124.443364797,0
+HTBK.US,D,20070220,000000,18.638,18.9722,18.4898,18.9722,10837.143083895,0
+HTBK.US,D,20070221,000000,18.8607,18.9954,18.7921,18.9142,12386.781244219,0
+HTBK.US,D,20070222,000000,18.6545,18.9558,18.4957,18.9558,18747.42128803,0
+HTBK.US,D,20070223,000000,18.8996,18.8996,18.2982,18.3291,19003.457439769,0
+HTBK.US,D,20070226,000000,18.8996,18.8996,17.8815,18.0811,23871.241534326,0
+HTBK.US,D,20070227,000000,17.8399,18.2303,17.6356,17.6356,62168.261892247,0
+HTBK.US,D,20070228,000000,17.712,18.1305,17.3876,17.8486,32360.698291387,0
+HTBK.US,D,20070301,000000,17.3876,18.0172,17.3652,17.9775,60818.910076428,0
+HTBK.US,D,20070302,000000,17.8186,17.9097,17.7896,17.8815,33332.190302623,0
+HTBK.US,D,20070305,000000,17.8118,17.9775,17.4593,17.4874,29625.860525431,0
+HTBK.US,D,20070306,000000,17.7198,18.2777,17.4952,18.2777,23962.09307204,0
+HTBK.US,D,20070307,000000,18.0172,18.2303,17.6704,18.1373,71567.266430284,0
+HTBK.US,D,20070308,000000,18.2777,18.3698,18.0375,18.2573,43321.729835801,0
+HTBK.US,D,20070309,000000,18.363,18.363,18.0318,18.2652,38267.080646628,0
+HTBK.US,D,20070312,000000,18.363,18.4705,18.2573,18.4705,40395.897359878,0
+HTBK.US,D,20070313,000000,18.3068,18.5132,17.3954,17.4874,56167.930787778,0
+HTBK.US,D,20070314,000000,17.4525,17.8118,17.2859,17.712,39434.72938702,0
+HTBK.US,D,20070315,000000,17.7421,17.8758,17.6656,17.7983,12223.66143787,0
+HTBK.US,D,20070316,000000,17.7896,17.9678,17.4399,17.4796,97859.494963918,0
+HTBK.US,D,20070319,000000,17.5299,18.0318,17.5029,17.6656,22771.731447221,0
+HTBK.US,D,20070320,000000,17.7257,18.0811,17.7257,18.0811,13273.616140768,0
+HTBK.US,D,20070321,000000,18.0889,19.04,18.0318,18.8308,35483.719900302,0
+HTBK.US,D,20070322,000000,18.8647,18.9296,18.4423,18.5209,36279.703259136,0
+HTBK.US,D,20070323,000000,18.454,18.8607,18.1799,18.1799,11564.987789444,0
+HTBK.US,D,20070326,000000,18.2225,18.2225,17.6123,17.899,25123.547389405,0
+HTBK.US,D,20070327,000000,17.8255,17.8486,17.6356,17.6704,14987.40651128,0
+HTBK.US,D,20070328,000000,17.6356,17.6356,17.3954,17.5096,123131.70850594,0
+HTBK.US,D,20070329,000000,17.6297,17.7421,17.5571,17.7421,37380.24575008,0
+HTBK.US,D,20070330,000000,17.8332,18.0094,17.6859,18.0094,47528.775474257,0
+HTBK.US,D,20070402,000000,18.0453,18.0453,17.7052,18.0172,13503.842196566,0
+HTBK.US,D,20070403,000000,17.9532,18.1799,17.804,17.8399,46589.287981988,0
+HTBK.US,D,20070404,000000,17.7653,17.7653,17.5232,17.5232,6869.6151357757,0
+HTBK.US,D,20070405,000000,17.5029,17.5299,17.1755,17.19,13197.218256781,0
+HTBK.US,D,20070409,000000,17.2801,17.2801,17.002,17.1397,128028.39990795,0
+HTBK.US,D,20070410,000000,16.9072,17.4457,16.6805,17.2567,35031.527019408,0
+HTBK.US,D,20070411,000000,17.3256,17.3256,16.7531,16.8596,34381.112601683,0
+HTBK.US,D,20070412,000000,16.7454,16.8296,16.6485,16.7793,12518.928935439,0
+HTBK.US,D,20070413,000000,16.8084,16.9517,16.7531,16.9294,10523.292317246,0
+HTBK.US,D,20070416,000000,16.9575,17.5957,16.8868,17.4874,60871.562672147,0
+HTBK.US,D,20070417,000000,17.4331,18.0889,17.4331,17.8709,70412.006535944,0
+HTBK.US,D,20070418,000000,17.8118,17.9097,17.4525,17.4525,13746.457098415,0
+HTBK.US,D,20070419,000000,17.2694,17.4525,17.0708,17.2567,18741.226865004,0
+HTBK.US,D,20070420,000000,17.6123,17.6123,17.2694,17.3876,26068.196900862,0
+HTBK.US,D,20070423,000000,17.2859,17.2859,16.8596,17.0157,44010.343195519,0
+HTBK.US,D,20070424,000000,16.8364,16.943,16.6272,16.6593,17860.586391481,0
+HTBK.US,D,20070425,000000,16.7115,16.8296,16.5197,16.5826,23314.775865828,0
+HTBK.US,D,20070426,000000,16.5042,16.5478,16.201,16.201,58075.81307977,0
+HTBK.US,D,20070427,000000,16.2097,16.447,16.201,16.2844,40345.309571834,0
+HTBK.US,D,20070430,000000,16.3008,16.3357,15.3477,15.4465,70931.305666287,0
+HTBK.US,D,20070501,000000,15.9056,16.4015,15.7497,16.1448,56953.590108236,0
+HTBK.US,D,20070502,000000,16.1729,16.5682,16.1729,16.5333,30212.265905221,0
+HTBK.US,D,20070503,000000,16.7328,17.0157,16.6593,16.9072,108326.00507009,0
+HTBK.US,D,20070504,000000,16.9072,17.1135,16.7929,16.88,49915.693146922,0
+HTBK.US,D,20070507,000000,17.002,17.0079,16.8452,16.8935,37120.07998299,0
+HTBK.US,D,20070508,000000,16.8452,16.9294,16.7328,16.9149,45165.603089858,0
+HTBK.US,D,20070509,000000,16.9149,17.0921,16.8229,17.0767,32003.486563558,0
+HTBK.US,D,20070510,000000,16.9517,17.0554,16.6427,16.7793,79877.084919592,0
+HTBK.US,D,20070511,000000,16.8868,17.1337,16.7667,17.0486,25077.089216711,0
+HTBK.US,D,20070514,000000,17.002,17.1213,16.8675,16.943,62366.483429077,0
+HTBK.US,D,20070515,000000,16.9022,17.0418,16.6272,16.6272,53227.644658129,0
+HTBK.US,D,20070516,000000,16.6117,16.8519,16.4064,16.7396,38052.340648395,0
+HTBK.US,D,20070517,000000,16.7608,16.7608,16.54,16.603,34170.502218802,0
+HTBK.US,D,20070518,000000,16.6195,16.9072,16.5682,16.8084,25256.727484463,0
+HTBK.US,D,20070521,000000,16.7531,17.1337,16.6863,16.9701,17514.731105866,0
+HTBK.US,D,20070522,000000,16.943,17.2335,16.7183,17.19,16618.60457478,0
+HTBK.US,D,20070523,000000,17.0205,17.1484,16.6737,16.7929,19449.455897638,0
+HTBK.US,D,20070524,000000,16.7454,16.9943,16.6427,16.9943,41536.70360049,0
+HTBK.US,D,20070525,000000,17.1696,17.19,16.8296,16.9517,22416.584527066,0
+HTBK.US,D,20070529,000000,16.9575,17.1619,16.9361,16.9943,24347.179703486,0
+HTBK.US,D,20070530,000000,16.8151,17.0921,16.8151,16.9779,28025.634577061,0
+HTBK.US,D,20070531,000000,17.1397,17.2694,16.8452,17.2268,18971.452920801,0
+HTBK.US,D,20070601,000000,17.2413,17.4952,17.0418,17.1696,24686.840566076,0
+HTBK.US,D,20070604,000000,17.0418,17.2113,16.8675,17.002,14105.73363392,0
+HTBK.US,D,20070605,000000,16.88,17.0272,16.788,16.9149,39043.448332546,0
+HTBK.US,D,20070606,000000,16.8151,17.1484,16.666,17.1484,75908.524567635,0
+HTBK.US,D,20070607,000000,17.0272,17.099,16.6117,16.6427,40350.471591022,0
+HTBK.US,D,20070608,000000,16.634,16.9294,16.5478,16.8596,20684.210887476,0
+HTBK.US,D,20070611,000000,16.8025,16.9022,16.5884,16.6543,15988.838233808,0
+HTBK.US,D,20070612,000000,16.4984,16.7328,16.2785,16.2911,72267.236232216,0
+HTBK.US,D,20070613,000000,16.3647,16.8452,16.2911,16.7667,15319.840547006,0
+HTBK.US,D,20070614,000000,16.7115,17.19,16.6272,16.6593,21223.125690734,0
+HTBK.US,D,20070615,000000,17.099,17.312,16.8296,16.9294,96277.852284625,0
+HTBK.US,D,20070618,000000,16.9779,17.465,16.9022,17.2946,46397.260868183,0
+HTBK.US,D,20070619,000000,17.1822,17.4874,17.1213,17.3652,47127.170381408,0
+HTBK.US,D,20070620,000000,17.1822,17.3343,16.4258,16.447,21532.846842031,0
+HTBK.US,D,20070621,000000,16.2727,16.6117,16.1517,16.5275,48636.544792064,0
+HTBK.US,D,20070622,000000,16.4654,16.8151,16.3579,16.8151,417919.13829159,0
+HTBK.US,D,20070625,000000,16.8151,17.6297,16.8151,17.127,89469.148975271,0
+HTBK.US,D,20070626,000000,17.248,17.6656,17.248,17.2801,54268.307726488,0
+HTBK.US,D,20070627,000000,17.1484,17.6656,17.0641,17.6656,20511.799446587,0
+HTBK.US,D,20070628,000000,17.6656,17.8758,17.4525,17.5232,47042.513266719,0
+HTBK.US,D,20070629,000000,17.5232,17.5232,16.7115,16.7328,59717.335181646,0
+HTBK.US,D,20070702,000000,16.8452,17.2859,16.8452,17.248,27958.528327614,0
+HTBK.US,D,20070703,000000,17.2946,17.2946,16.7028,17.1067,16610.345344079,0
+HTBK.US,D,20070705,000000,17.0554,17.1337,16.8229,16.9701,32651.836173607,0
+HTBK.US,D,20070706,000000,16.9943,17.1213,16.9294,17.0767,12699.59960703,0
+HTBK.US,D,20070709,000000,16.9943,17.0767,16.695,16.8084,30433.20032648,0
+HTBK.US,D,20070710,000000,16.7183,16.7183,15.9123,15.9657,113400.26993219,0
+HTBK.US,D,20070711,000000,16.0519,16.3424,15.86,16.0121,74095.623428708,0
+HTBK.US,D,20070712,000000,16.1391,16.3357,15.9123,16.0257,75766.052838038,0
+HTBK.US,D,20070713,000000,15.9511,16.1787,15.9463,16.0257,14127.414114511,0
+HTBK.US,D,20070716,000000,15.9569,16.0257,15.6586,15.6848,43898.843581052,0
+HTBK.US,D,20070717,000000,15.8417,16.0741,15.6218,15.6586,30783.185227446,0
+HTBK.US,D,20070718,000000,15.6285,15.7226,15.1984,15.4048,29254.195143874,0
+HTBK.US,D,20070719,000000,15.3603,15.6141,15.1984,15.1984,32961.557324904,0
+HTBK.US,D,20070720,000000,15.1907,15.1907,14.8672,14.9157,105250.47403772,0
+HTBK.US,D,20070723,000000,14.9418,15.1269,14.7723,14.9157,61329.949976068,0
+HTBK.US,D,20070724,000000,14.8507,14.9573,14.7404,14.8595,48253.522968294,0
+HTBK.US,D,20070725,000000,14.9874,14.9874,14.4353,14.8372,55370.915025107,0
+HTBK.US,D,20070726,000000,14.6725,14.781,14.0449,14.3209,60937.636517758,0
+HTBK.US,D,20070727,000000,14.3209,14.5282,13.8638,14.3093,100525.16167275,0
+HTBK.US,D,20070730,000000,14.4856,14.5825,14.0546,14.2367,105149.29846162,0
+HTBK.US,D,20070731,000000,14.4207,14.4556,13.7843,14.0245,79870.890496566,0
+HTBK.US,D,20070801,000000,14.0178,14.3142,13.7843,14.1243,24985.205275159,0
+HTBK.US,D,20070802,000000,14.1815,14.2512,13.7746,13.9471,26907.541220877,0
+HTBK.US,D,20070803,000000,13.919,14.2512,13.919,14.0642,73691.953528184,0
+HTBK.US,D,20070806,000000,14.1544,14.1544,13.1063,13.7902,142786.61276728,0
+HTBK.US,D,20070807,000000,13.6855,14.4353,13.5102,14.2929,131160.71315141,0
+HTBK.US,D,20070808,000000,14.3326,15.9909,14.3326,15.057,209819.56154257,0
+HTBK.US,D,20070809,000000,14.8295,15.4048,14.568,14.8295,59711.140758621,0
+HTBK.US,D,20070810,000000,14.627,15.3826,13.9471,14.6202,102733.4734815,0
+HTBK.US,D,20070813,000000,14.718,15.5444,14.5544,14.568,95801.914115465,0
+HTBK.US,D,20070814,000000,14.4488,14.5893,14.1999,14.38,46141.224716444,0
+HTBK.US,D,20070815,000000,14.4769,15.0154,14.4091,14.4982,138137.6982863,0
+HTBK.US,D,20070816,000000,14.5408,16.1661,14.5408,16.1661,113950.54117765,0
+HTBK.US,D,20070817,000000,16.54,16.5478,14.8188,16.1584,228479.2285044,0
+HTBK.US,D,20070820,000000,16.1933,16.3008,15.0425,15.2615,81917.114902804,0
+HTBK.US,D,20070821,000000,15.2411,15.5589,15.0019,15.184,104085.92250883,0
+HTBK.US,D,20070822,000000,15.3603,15.8834,15.3603,15.8543,66798.593104142,0
+HTBK.US,D,20070823,000000,15.9569,15.9987,15.338,15.4387,33697.661261154,0
+HTBK.US,D,20070824,000000,15.4523,15.6102,15.184,15.5859,80803.151161971,0
+HTBK.US,D,20070827,000000,15.5656,15.8834,15.338,15.3826,73037.409495108,0
+HTBK.US,D,20070828,000000,15.1984,15.3331,14.9157,15.0493,50547.524295568,0
+HTBK.US,D,20070829,000000,15.0784,15.2615,14.8507,15.0348,86780.769382011,0
+HTBK.US,D,20070830,000000,14.8595,15.4048,14.8372,15.0087,71584.817295524,0
+HTBK.US,D,20070831,000000,15.0425,15.3477,14.414,14.4488,231561.98636364,0
+HTBK.US,D,20070904,000000,14.4633,15.2111,14.441,15.0493,114797.11232453,0
+HTBK.US,D,20070905,000000,14.9215,15.2615,14.8372,14.8507,61116.242381673,0
+HTBK.US,D,20070906,000000,14.9303,15.1133,14.8372,15.1065,49452.143823814,0
+HTBK.US,D,20070907,000000,14.8372,14.9157,14.8013,14.8672,78790.996082375,0
+HTBK.US,D,20070910,000000,14.9303,15.1705,14.6532,15.029,50064.359299545,0
+HTBK.US,D,20070911,000000,15.1549,15.4824,14.9786,15.4755,36547.09585309,0
+HTBK.US,D,20070912,000000,15.3535,15.5162,15.029,15.3176,27902.778520381,0
+HTBK.US,D,20070913,000000,15.3603,15.4048,14.9089,14.9495,48933.877097309,0
+HTBK.US,D,20070914,000000,14.8595,14.9874,14.8372,14.9786,16332.628711748,0
+HTBK.US,D,20070917,000000,14.9951,15.1627,14.8372,15.0707,18917.767921244,0
+HTBK.US,D,20070918,000000,15.12,15.3331,14.8372,15.1743,121554.19544199,0
+HTBK.US,D,20070919,000000,15.277,15.4601,15.1627,15.2615,83583.414696784,0
+HTBK.US,D,20070920,000000,15.2169,15.3535,15.0493,15.1365,24829.312295673,0
+HTBK.US,D,20070921,000000,15.2828,15.2828,15.0154,15.1443,92404.273085733,0
+HTBK.US,D,20070924,000000,15.1705,15.2334,14.6668,14.9157,50628.051794906,0
+HTBK.US,D,20070925,000000,14.8595,14.9786,14.7966,14.8866,28131.972172341,0
+HTBK.US,D,20070926,000000,15.063,15.1705,14.936,15.057,63879.987455083,0
+HTBK.US,D,20070927,000000,15.1491,15.3767,15.0707,15.3767,19069.531285379,0
+HTBK.US,D,20070928,000000,15.3254,15.3826,14.8953,14.9573,40092.370631608,0
+HTBK.US,D,20071001,000000,15.1365,15.522,14.9011,15.2615,31180.660704944,0
+HTBK.US,D,20071002,000000,15.2828,15.493,14.8372,15.1549,56436.35578557,0
+HTBK.US,D,20071003,000000,15.0348,15.0425,14.5495,14.5893,54575.964070109,0
+HTBK.US,D,20071004,000000,14.6881,14.8672,14.5214,14.5544,28877.367743129,0
+HTBK.US,D,20071005,000000,14.6881,15.1491,14.6881,15.0919,39617.464866285,0
+HTBK.US,D,20071008,000000,15.029,15.0425,14.8741,15.029,33605.777319602,0
+HTBK.US,D,20071009,000000,15.0997,15.1743,14.718,15.0997,20482.892139133,0
+HTBK.US,D,20071010,000000,15.0997,15.184,15.0019,15.184,24121.08326304,0
+HTBK.US,D,20071011,000000,15.2334,15.3767,14.7966,14.8741,23844.399034547,0
+HTBK.US,D,20071012,000000,14.936,15.0707,14.8372,14.9709,10674.023277545,0
+HTBK.US,D,20071015,000000,14.9418,14.9418,14.38,14.5408,45373.116261227,0
+HTBK.US,D,20071016,000000,14.536,14.6348,14.1388,14.2154,22529.116545371,0
+HTBK.US,D,20071017,000000,14.3209,14.3635,14.133,14.2154,44484.216557004,0
+HTBK.US,D,20071018,000000,14.1612,14.2871,13.7156,13.7843,12410.526532486,0
+HTBK.US,D,20071019,000000,13.7843,13.7843,12.8942,12.9223,35363.961055135,0
+HTBK.US,D,20071022,000000,12.8331,13.0782,12.8244,12.9378,137198.21079404,0
+HTBK.US,D,20071023,000000,13.052,13.052,12.6694,13.0433,24470.035760168,0
+HTBK.US,D,20071024,000000,12.9532,12.9532,12.4157,12.6637,25148.325081509,0
+HTBK.US,D,20071025,000000,12.6637,13.0075,12.4844,12.6055,27617.835061186,0
+HTBK.US,D,20071026,000000,12.7886,13.2622,12.4438,13.2622,30335.121961902,0
+HTBK.US,D,20071029,000000,13.3048,13.6013,13.114,13.4231,43151.383202588,0
+HTBK.US,D,20071030,000000,13.3253,13.3446,13.0075,13.0995,39302.5816958,0
+HTBK.US,D,20071031,000000,13.1441,13.3048,13.0705,13.0995,35075.920384428,0
+HTBK.US,D,20071101,000000,13.052,13.0995,11.8325,12.0844,119603.98459267,0
+HTBK.US,D,20071102,000000,12.3381,12.3943,11.7086,12.3508,82667.672492781,0
+HTBK.US,D,20071105,000000,12.1591,12.1591,11.5953,11.8278,38065.761898284,0
+HTBK.US,D,20071106,000000,11.9033,11.9033,11.2767,11.6641,57962.248657627,0
+HTBK.US,D,20071107,000000,11.5478,11.6436,10.9153,11.3318,413290.87188737,0
+HTBK.US,D,20071108,000000,11.263,11.9827,11.263,11.8984,71829.497005048,0
+HTBK.US,D,20071109,000000,11.7222,12.0534,11.3115,12.0118,40550.757935527,0
+HTBK.US,D,20071112,000000,12.0254,13.0433,11.8917,12.6258,69069.88154699,0
+HTBK.US,D,20071113,000000,12.715,13.1916,12.5833,13.1916,85947.619485021,0
+HTBK.US,D,20071114,000000,13.2205,13.2205,12.5164,12.6888,57818.744524193,0
+HTBK.US,D,20071115,000000,12.2084,12.3508,12.0437,12.2452,37217.12594373,0
+HTBK.US,D,20071116,000000,12.2723,12.2723,11.4955,12.1658,85895.999293138,0
+HTBK.US,D,20071119,000000,12.037,12.0603,11.6641,12.0534,39913.764767692,0
+HTBK.US,D,20071120,000000,11.9642,12.3634,11.728,12.1096,68227.44001546,0
+HTBK.US,D,20071121,000000,12.0603,12.6318,12.0118,12.5407,25651.105750448,0
+HTBK.US,D,20071123,000000,12.6123,13.085,12.5562,12.8874,26136.335554147,0
+HTBK.US,D,20071126,000000,12.8815,13.0782,11.9033,11.9256,45348.338569124,0
+HTBK.US,D,20071127,000000,11.9488,12.4021,11.9488,12.1368,39149.785927825,0
+HTBK.US,D,20071128,000000,12.2801,13.3213,12.2384,13.2622,83499.789985934,0
+HTBK.US,D,20071129,000000,13.208,13.3921,12.7102,12.7402,60838.525749343,0
+HTBK.US,D,20071130,000000,12.8603,13.0995,12.5746,12.5746,80014.39463,0
+HTBK.US,D,20071203,000000,12.6191,12.6414,12.037,12.1299,50732.32458251,0
+HTBK.US,D,20071204,000000,12.0321,12.0321,11.6951,11.8664,31023.73532162,0
+HTBK.US,D,20071205,000000,11.8278,12.0989,11.7222,11.9642,82998.041720832,0
+HTBK.US,D,20071206,000000,11.883,13.0433,11.883,13.022,50081.910164785,0
+HTBK.US,D,20071207,000000,13.0356,13.1547,12.3634,12.5,51011.073618677,0
+HTBK.US,D,20071210,000000,12.5562,13.0569,12.5562,13.022,39824.978037653,0
+HTBK.US,D,20071211,000000,13.0627,13.517,12.5649,12.5649,70265.405190997,0
+HTBK.US,D,20071212,000000,12.9378,13.0569,11.9827,12.0118,104787.95711844,0
+HTBK.US,D,20071213,000000,11.8791,12.1522,11.5575,12.1164,73704.342374235,0
+HTBK.US,D,20071214,000000,11.9972,11.9972,11.4171,11.4171,57855.911062349,0
+HTBK.US,D,20071217,000000,11.3754,12.6772,11.3754,12.3508,99056.051011763,0
+HTBK.US,D,20071218,000000,12.5203,12.5562,12.0437,12.3634,104713.62404213,0
+HTBK.US,D,20071219,000000,12.2452,12.7944,12.1735,12.6956,70010.401443095,0
+HTBK.US,D,20071220,000000,12.8448,13.0627,12.4021,13.0569,114440.93300054,0
+HTBK.US,D,20071221,000000,13.3775,13.7514,13.3126,13.7291,188793.62498483,0
+HTBK.US,D,20071224,000000,13.7746,13.856,13.4677,13.8425,46888.685094909,0
+HTBK.US,D,20071226,000000,13.7446,14.1166,13.7079,14.0768,98228.063133961,0
+HTBK.US,D,20071227,000000,14.0894,14.0894,13.4114,13.4114,97219.404584569,0
+HTBK.US,D,20071228,000000,13.6303,13.7378,12.8738,13.176,41967.216000794,0
+HTBK.US,D,20071231,000000,13.0433,13.3213,12.8448,12.991,64507.688988379,0
+HTBK.US,D,20080102,000000,12.9145,12.9145,12.0437,12.3585,82894.801337066,0
+HTBK.US,D,20080103,000000,12.3585,12.6492,12.0254,12.0437,63631.178130208,0
+HTBK.US,D,20080104,000000,11.883,11.9313,11.5082,11.6572,68797.326933847,0
+HTBK.US,D,20080107,000000,11.6951,12.006,11.6572,11.9642,52256.152646893,0
+HTBK.US,D,20080108,000000,11.9972,12.3585,11.633,11.6436,51248.526501339,0
+HTBK.US,D,20080109,000000,11.6572,11.883,11.4112,11.7086,101672.16233639,0
+HTBK.US,D,20080110,000000,11.5536,12.4922,11.5536,12.3381,54752.50512635,0
+HTBK.US,D,20080111,000000,12.2171,12.4544,11.8791,11.8791,58690.093363176,0
+HTBK.US,D,20080114,000000,12.0118,12.7033,11.8791,12.1435,38981.504102287,0
+HTBK.US,D,20080115,000000,11.9565,11.9565,11.6389,11.6505,34449.251254969,0
+HTBK.US,D,20080116,000000,11.6436,12.8535,11.6252,12.0118,123994.79811422,0
+HTBK.US,D,20080117,000000,12.0195,12.1823,11.6641,11.7018,32264.684734485,0
+HTBK.US,D,20080118,000000,11.6572,11.9033,11.4452,11.6505,54257.983688111,0
+HTBK.US,D,20080122,000000,11.141,12.8167,10.6064,12.0989,142801.06642101,0
+HTBK.US,D,20080123,000000,11.9712,13.2477,11.9401,13.2275,86069.443137864,0
+HTBK.US,D,20080124,000000,13.2768,13.2768,12.1368,13.1441,94846.940565631,0
+HTBK.US,D,20080125,000000,13.3601,13.3601,12.1241,12.4699,97602.426408341,0
+HTBK.US,D,20080128,000000,12.4699,13.3921,12.4641,13.1683,56845.187705281,0
+HTBK.US,D,20080129,000000,13.2768,13.2768,12.5562,12.7237,49822.776801534,0
+HTBK.US,D,20080130,000000,12.6055,13.0433,12.5562,12.6055,75635.969954493,0
+HTBK.US,D,20080131,000000,12.4758,13.8057,12.0844,13.3775,168867.19851419,0
+HTBK.US,D,20080201,000000,13.208,13.6245,12.9319,13.1286,62850.680828937,0
+HTBK.US,D,20080204,000000,13.1199,13.1615,12.9872,12.991,38797.736219184,0
+HTBK.US,D,20080205,000000,12.715,12.9378,12.5833,12.6191,85902.193716163,0
+HTBK.US,D,20080206,000000,12.7498,13.2003,12.5562,12.6637,78575.223680306,0
+HTBK.US,D,20080207,000000,12.6492,13.0152,12.6191,12.7809,69207.191257398,0
+HTBK.US,D,20080208,000000,12.7741,13.1441,12.3381,12.4844,79547.748095379,0
+HTBK.US,D,20080211,000000,12.4641,12.4699,12.249,12.4476,73988.253429591,0
+HTBK.US,D,20080212,000000,12.4922,13.052,12.4922,12.9736,47123.040766058,0
+HTBK.US,D,20080213,000000,13.085,13.2768,12.8999,13.0948,69176.219142267,0
+HTBK.US,D,20080214,000000,13.0995,13.5238,12.4544,12.4544,78970.634350129,0
+HTBK.US,D,20080215,000000,12.3943,12.683,12.1735,12.6258,49763.929782786,0
+HTBK.US,D,20080219,000000,12.7402,13.1683,12.5077,12.6055,61109.015554809,0
+HTBK.US,D,20080220,000000,12.5407,13.085,12.5,12.991,52212.791685711,0
+HTBK.US,D,20080221,000000,13.0782,13.4365,12.6258,12.6956,64525.239853619,0
+HTBK.US,D,20080222,000000,12.7402,12.991,12.2036,12.5164,129306.51585898,0
+HTBK.US,D,20080225,000000,12.526,12.8002,12.4157,12.7402,46278.534426852,0
+HTBK.US,D,20080226,000000,12.6888,13.2855,12.6888,13.0356,43284.563297645,0
+HTBK.US,D,20080227,000000,12.8815,13.2555,12.533,12.6559,46281.631638367,0
+HTBK.US,D,20080228,000000,12.5407,12.8448,12.0254,12.1164,69803.920675563,0
+HTBK.US,D,20080229,000000,11.9488,11.9712,11.4955,11.6436,84490.897670085,0
+HTBK.US,D,20080303,000000,11.8278,11.8984,10.9879,11.0383,92251.47731776,0
+HTBK.US,D,20080304,000000,10.9521,11.1788,10.7245,11.1265,78992.314830719,0
+HTBK.US,D,20080305,000000,11.2068,11.4316,11.1206,11.2398,55913.959443715,0
+HTBK.US,D,20080306,000000,11.1575,11.1575,10.7748,10.7748,32770.562614938,0
+HTBK.US,D,20080307,000000,10.7748,11.1719,10.5995,10.7604,99602.192641884,0
+HTBK.US,D,20080310,000000,10.8252,10.8252,10.677,10.7691,32300.818868803,0
+HTBK.US,D,20080311,000000,11.0644,11.9256,10.8252,11.8984,60282.060080845,0
+HTBK.US,D,20080312,000000,11.8743,12.4544,11.7639,11.8325,75833.159087486,0
+HTBK.US,D,20080313,000000,11.6776,12.069,11.4829,12.0195,55132.429738608,0
+HTBK.US,D,20080314,000000,12.1368,12.1368,11.4616,11.8743,45635.346835992,0
+HTBK.US,D,20080317,000000,11.5082,12.2084,11.3115,11.8664,70218.947018302,0
+HTBK.US,D,20080318,000000,12.2723,12.715,12.1522,12.6492,70968.472204442,0
+HTBK.US,D,20080319,000000,12.7682,12.9532,12.4699,12.4699,89092.321574526,0
+HTBK.US,D,20080320,000000,12.6772,13.3601,12.3431,13.1916,247011.90979419,0
+HTBK.US,D,20080324,000000,13.2205,13.4754,13.052,13.1829,76643.596100047,0
+HTBK.US,D,20080325,000000,13.2138,13.3921,13.1547,13.3446,65988.15609158,0
+HTBK.US,D,20080326,000000,13.4231,13.4231,13.0152,13.085,74687.190827686,0
+HTBK.US,D,20080327,000000,13.1286,13.4231,12.8874,13.085,61872.994394675,0
+HTBK.US,D,20080328,000000,13.0356,13.1615,12.9648,13.0627,47889.084413599,0
+HTBK.US,D,20080331,000000,13.114,13.114,12.8942,12.9532,65372.843404336,0
+HTBK.US,D,20080401,000000,12.8815,13.176,12.8815,13.1489,62177.553526784,0
+HTBK.US,D,20080402,000000,13.1199,13.176,12.9145,12.9648,56058.495980987,0
+HTBK.US,D,20080403,000000,12.8942,13.2855,12.8942,13.2671,70971.569415955,0
+HTBK.US,D,20080404,000000,13.2477,13.2477,12.8738,12.8999,92036.737319527,0
+HTBK.US,D,20080407,000000,12.8815,13.1441,12.8603,13.0433,42415.279266338,0
+HTBK.US,D,20080408,000000,13.0356,13.0705,12.8603,12.9591,27307.081506052,0
+HTBK.US,D,20080409,000000,12.9532,13.0705,12.5407,12.6888,63449.475054779,0
+HTBK.US,D,20080410,000000,12.7102,13.0356,12.3634,12.4438,43068.790895575,0
+HTBK.US,D,20080411,000000,12.2549,12.4351,12.0118,12.3015,73222.20978205,0
+HTBK.US,D,20080414,000000,12.2723,12.2723,12.0437,12.0534,43822.445697065,0
+HTBK.US,D,20080415,000000,12.1164,12.3634,12.1164,12.3585,27026.267662208,0
+HTBK.US,D,20080416,000000,12.4699,13.0627,12.4438,12.5077,95914.446133771,0
+HTBK.US,D,20080417,000000,12.4922,12.9378,12.4351,12.715,53856.378595262,0
+HTBK.US,D,20080418,000000,12.9997,13.0995,12.7324,13.0995,58952.323937942,0
+HTBK.US,D,20080421,000000,13.022,13.0289,12.866,12.9319,30826.546188628,0
+HTBK.US,D,20080422,000000,12.9223,12.991,11.9401,12.0321,162926.74683231,0
+HTBK.US,D,20080423,000000,12.0922,12.2084,11.7589,12.0254,44457.374057225,0
+HTBK.US,D,20080424,000000,12.0534,13.0356,12.006,12.866,47783.779222159,0
+HTBK.US,D,20080425,000000,12.9455,13.0995,12.6637,12.6956,45796.401834668,0
+HTBK.US,D,20080428,000000,12.6559,13.0705,12.6559,13.022,20287.767813815,0
+HTBK.US,D,20080429,000000,13.0627,13.0627,12.5978,12.7944,20951.603481429,0
+HTBK.US,D,20080430,000000,12.9078,13.0705,12.4922,12.4922,40933.779759299,0
+HTBK.US,D,20080501,000000,12.1241,12.8448,11.9876,12.7557,111224.99504624,0
+HTBK.US,D,20080502,000000,12.715,12.7682,12.249,12.3508,105071.86817379,0
+HTBK.US,D,20080505,000000,12.2452,12.9145,12.0437,12.5677,147288.92590331,0
+HTBK.US,D,20080506,000000,12.5746,12.6191,12.2384,12.3943,63059.226404145,0
+HTBK.US,D,20080507,000000,12.3779,12.3779,11.4829,11.5711,101577.18118333,0
+HTBK.US,D,20080508,000000,11.5711,11.6951,11.4248,11.5478,90699.77434976,0
+HTBK.US,D,20080509,000000,11.4452,11.5401,10.9725,11.1206,162811.11760249,0
+HTBK.US,D,20080512,000000,11.2137,11.4829,11.2137,11.3037,129277.60855153,0
+HTBK.US,D,20080513,000000,11.3483,11.4383,11.1991,11.3947,175245.38942324,0
+HTBK.US,D,20080514,000000,11.39,11.39,11.1575,11.1652,94567.159125626,0
+HTBK.US,D,20080515,000000,11.1575,11.2707,10.9307,11.141,63650.793803122,0
+HTBK.US,D,20080516,000000,11.2137,11.3115,10.8959,10.9153,115124.38434107,0
+HTBK.US,D,20080519,000000,10.9075,11.081,10.8319,10.9153,125616.70454318,0
+HTBK.US,D,20080520,000000,10.8456,11.049,10.6141,10.647,240634.75128897,0
+HTBK.US,D,20080521,000000,10.677,11.0006,10.6412,10.9463,140242.76971129,0
+HTBK.US,D,20080522,000000,11.0151,11.3483,10.9521,11.3037,70944.726916176,0
+HTBK.US,D,20080523,000000,11.2281,11.3115,10.8669,11.0218,60932.47449857,0
+HTBK.US,D,20080527,000000,11.0073,11.4383,11.0073,11.39,79654.085690659,0
+HTBK.US,D,20080528,000000,11.4316,11.4549,10.9521,11.0383,62130.062950253,0
+HTBK.US,D,20080529,000000,11.0151,11.4452,10.9521,11.325,80592.540779089,0
+HTBK.US,D,20080530,000000,11.3318,11.3318,10.7391,11.2466,259007.40998394,0
+HTBK.US,D,20080602,000000,11.0567,11.4829,10.6334,10.7129,121333.26102075,0
+HTBK.US,D,20080603,000000,10.7748,10.9521,10.6838,10.7052,96910.71583711,0
+HTBK.US,D,20080604,000000,10.6334,10.6616,10.2934,10.6286,109174.64102465,0
+HTBK.US,D,20080605,000000,10.6286,10.9521,10.5782,10.8456,62640.070446056,0
+HTBK.US,D,20080606,000000,10.7525,10.7525,10.0319,10.1104,136247.36685955,0
+HTBK.US,D,20080609,000000,10.1763,10.4135,8.82716,8.84664,198457.95730914,0
+HTBK.US,D,20080610,000000,8.7612,9.43332,8.65446,9.03552,267972.80491017,0
+HTBK.US,D,20080611,000000,9.06496,9.18477,8.65446,8.65446,238250.93082783,0
+HTBK.US,D,20080612,000000,8.7612,9.27834,8.72817,9.12734,245511.82701808,0
+HTBK.US,D,20080613,000000,9.28416,9.4682,8.58337,8.74648,252758.26955461,0
+HTBK.US,D,20080616,000000,8.74008,8.9033,8.65446,8.89497,69776.045771946,0
+HTBK.US,D,20080617,000000,8.91134,9.11861,8.76672,8.86058,98483.066881863,0
+HTBK.US,D,20080618,000000,8.58337,8.93663,8.58337,8.81981,57205.496644625,0
+HTBK.US,D,20080619,000000,8.81981,8.93663,8.15485,8.52253,76732.382830086,0
+HTBK.US,D,20080620,000000,8.48447,8.6284,7.96976,8.27419,113026.53974295,0
+HTBK.US,D,20080623,000000,8.30789,8.33056,7.80237,7.99842,60508.156521292,0
+HTBK.US,D,20080624,000000,7.91386,8.1254,7.80237,7.91386,63909.927166376,0
+HTBK.US,D,20080625,000000,7.90659,8.16172,7.80886,7.87715,39699.024769459,0
+HTBK.US,D,20080626,000000,7.79599,8.26702,7.79599,8.17462,52340.80976158,0
+HTBK.US,D,20080627,000000,8.18574,8.18574,7.49639,7.53154,534054.24598973,0
+HTBK.US,D,20080630,000000,7.51731,7.74367,6.93188,6.99513,159871.86387668,0
+HTBK.US,D,20080701,000000,6.99513,7.1563,6.78291,6.79706,97580.74592775,0
+HTBK.US,D,20080702,000000,6.80431,6.88946,6.52855,6.71946,86532.992460973,0
+HTBK.US,D,20080703,000000,6.72664,6.78291,6.43663,6.45823,87418.794953683,0
+HTBK.US,D,20080707,000000,6.50055,6.79706,6.37348,6.57824,81424.658272242,0
+HTBK.US,D,20080708,000000,6.60642,6.81836,6.57107,6.81158,83457.461428589,0
+HTBK.US,D,20080709,000000,6.81836,6.87492,6.64188,6.71249,112381.28734441,0
+HTBK.US,D,20080710,000000,6.74765,6.94574,6.49349,6.71946,72324.018443287,0
+HTBK.US,D,20080711,000000,6.71249,6.78291,6.38025,6.66986,120667.36054545,0
+HTBK.US,D,20080714,000000,6.74048,6.74048,6.26712,6.45087,53969.943017404,0
+HTBK.US,D,20080715,000000,6.37348,6.63471,5.98429,5.99164,146025.26360601,0
+HTBK.US,D,20080716,000000,6.02719,6.82572,5.93537,6.68392,166350.19795798,0
+HTBK.US,D,20080717,000000,6.81158,7.03058,6.45823,6.81836,153081.7438364,0
+HTBK.US,D,20080718,000000,6.86795,7.19243,6.86795,7.1563,142589.42363428,0
+HTBK.US,D,20080721,000000,7.26916,7.46888,7.20755,7.30664,62297.312371953,0
+HTBK.US,D,20080722,000000,7.4901,7.59644,7.06593,7.55277,92258.704144623,0
+HTBK.US,D,20080723,000000,7.59644,8.1934,7.59644,8.16947,88979.789556222,0
+HTBK.US,D,20080724,000000,8.2242,8.2242,7.53154,7.53154,58418.571153872,0
+HTBK.US,D,20080725,000000,8.21074,8.2182,7.17161,8.06758,49826.906416884,0
+HTBK.US,D,20080728,000000,7.74367,8.17462,7.05828,7.18691,120779.89256375,0
+HTBK.US,D,20080729,000000,7.17161,7.67422,7.03058,7.65098,104854.03096405,0
+HTBK.US,D,20080730,000000,7.80237,7.80237,7.29889,7.42674,93443.903750254,0
+HTBK.US,D,20080731,000000,7.29134,7.74929,7.24949,7.38316,87443.572645788,0
+HTBK.US,D,20080801,000000,7.34906,7.79599,7.25694,7.73564,67005.073871673,0
+HTBK.US,D,20080804,000000,7.67422,7.80237,7.19999,7.45308,106462.51614313,0
+HTBK.US,D,20080805,000000,7.45308,7.48244,7.32814,7.43934,86939.75957301,0
+HTBK.US,D,20080806,000000,7.39071,7.77197,7.3417,7.74367,63821.140436336,0
+HTBK.US,D,20080807,000000,7.80886,7.97721,7.38316,7.43934,50820.078908711,0
+HTBK.US,D,20080808,000000,7.57523,7.92732,7.55277,7.78765,69180.348757619,0
+HTBK.US,D,20080811,000000,7.79599,8.68236,7.6166,8.55566,41490.245427795,0
+HTBK.US,D,20080812,000000,8.56913,8.96665,8.11087,8.91783,60743.544596278,0
+HTBK.US,D,20080813,000000,8.84664,9.21248,8.59974,9.0299,57619.490583525,0
+HTBK.US,D,20080814,000000,9.1781,9.79171,8.81981,9.15795,42717.773590771,0
+HTBK.US,D,20080815,000000,9.33259,9.71519,8.77583,9.00326,62544.056889153,0
+HTBK.US,D,20080818,000000,9.00326,9.00326,8.55024,8.74008,31651.436854916,0
+HTBK.US,D,20080819,000000,8.55024,8.66076,7.98496,8.49881,36730.863736193,0
+HTBK.US,D,20080820,000000,8.52253,8.54394,8.2182,8.29491,27796.440925102,0
+HTBK.US,D,20080821,000000,8.14159,8.3878,7.86989,8.08967,40390.73534069,0
+HTBK.US,D,20080822,000000,7.92219,8.39304,7.84256,8.23863,43382.641662223,0
+HTBK.US,D,20080825,000000,8.2182,8.2182,7.75665,7.87715,23272.447308485,0
+HTBK.US,D,20080826,000000,7.85478,7.94137,7.77962,7.85478,9465.0783836477,0
+HTBK.US,D,20080827,000000,7.83521,8.2182,7.83521,8.08289,19996.629931596,0
+HTBK.US,D,20080828,000000,8.15485,8.54394,8.08967,8.53755,16985.107937148,0
+HTBK.US,D,20080829,000000,8.50685,8.52253,8.14159,8.49183,22837.80529283,0
+HTBK.US,D,20080902,000000,8.52961,9.04976,8.52961,8.88751,23807.232496391,0
+HTBK.US,D,20080903,000000,9.10099,9.1781,8.88751,9.10816,27344.248044207,0
+HTBK.US,D,20080904,000000,8.98156,9.1781,8.56913,9.06496,44591.58655612,0
+HTBK.US,D,20080905,000000,8.96005,8.96005,8.3878,8.91783,27308.113909889,0
+HTBK.US,D,20080908,000000,8.74008,9.52632,8.29491,9.12734,47331.586341264,0
+HTBK.US,D,20080909,000000,9.26478,9.29772,8.62212,8.97411,37553.689594806,0
+HTBK.US,D,20080910,000000,9.19243,9.71519,8.98156,9.5021,42382.242343532,0
+HTBK.US,D,20080911,000000,9.12734,9.32581,8.88751,9.0299,71030.416434701,0
+HTBK.US,D,20080912,000000,8.87918,9.53987,8.87918,9.06496,59019.43018739,0
+HTBK.US,D,20080915,000000,9.05837,9.31224,8.4775,8.6284,89932.698298381,0
+HTBK.US,D,20080916,000000,8.40883,9.63965,8.33734,9.53987,76202.759661367,0
+HTBK.US,D,20080917,000000,9.2706,9.86629,8.42132,8.81157,60974.803055913,0
+HTBK.US,D,20080918,000000,9.04976,10.2005,8.23137,10.2005,165722.49642468,0
+HTBK.US,D,20080919,000000,11.4829,11.5401,10.458,11.3037,297270.36101522,0
+HTBK.US,D,20080922,000000,11.3037,12.1522,10.5269,11.6088,110506.44197522,0
+HTBK.US,D,20080923,000000,11.2931,11.5866,11.1719,11.1719,69104.983277469,0
+HTBK.US,D,20080924,000000,12.715,12.715,11.0073,11.39,75087.763516697,0
+HTBK.US,D,20080925,000000,11.3715,11.5478,11.1013,11.4829,46965.082978895,0
+HTBK.US,D,20080926,000000,11.141,11.6436,11.141,11.4452,73145.811898063,0
+HTBK.US,D,20080929,000000,11.0644,12.3585,9.56796,9.86629,54553.251185681,0
+HTBK.US,D,20080930,000000,10.1763,11.4316,9.5728,10.7525,66631.343682441,0
+HTBK.US,D,20081001,000000,10.5066,11.4752,10.4068,10.9028,35847.126051158,0
+HTBK.US,D,20081002,000000,10.8388,10.9463,10.2731,10.2731,136287.63060921,0
+HTBK.US,D,20081003,000000,10.5269,11.3037,9.89246,10.464,24973.848832945,0
+HTBK.US,D,20081006,000000,10.0465,11.1652,9.18477,10.125,50427.7654504,0
+HTBK.US,D,20081007,000000,10.1394,10.2325,8.85496,8.89497,28769.997744013,0
+HTBK.US,D,20081008,000000,8.7612,9.24929,8.38063,8.49183,61049.136132224,0
+HTBK.US,D,20081009,000000,8.36601,8.64816,7.77962,7.77962,57250.922413482,0
+HTBK.US,D,20081010,000000,7.60855,8.92354,7.42674,8.70434,98315.817460162,0
+HTBK.US,D,20081013,000000,9.03552,11.1846,8.68236,11.1846,68173.755015903,0
+HTBK.US,D,20081014,000000,11.2767,11.2931,8.82716,9.61058,41919.725424262,0
+HTBK.US,D,20081015,000000,9.23573,9.84404,8.74648,8.77583,168938.43437899,0
+HTBK.US,D,20081016,000000,8.87356,10.5995,8.06129,10.5995,60761.095461519,0
+HTBK.US,D,20081017,000000,9.96313,10.8456,9.96313,10.214,77313.626190687,0
+HTBK.US,D,20081020,000000,10.3855,10.584,9.73165,10.2469,45223.417704767,0
+HTBK.US,D,20081021,000000,9.99801,10.5908,9.47982,9.64544,27681.844099121,0
+HTBK.US,D,20081022,000000,9.42557,9.97086,8.74648,8.88751,25871.00776787,0
+HTBK.US,D,20081023,000000,8.91134,9.1781,8.16172,8.39304,53330.885041895,0
+HTBK.US,D,20081024,000000,8.01935,10.3313,8.01935,8.52961,44117.713194635,0
+HTBK.US,D,20081027,000000,8.65446,9.33259,7.49639,7.65098,47808.556914262,0
+HTBK.US,D,20081028,000000,7.96976,8.61311,6.6628,8.36601,72637.869209935,0
+HTBK.US,D,20081029,000000,8.35904,9.04317,8.04104,8.93663,110632.39524341,0
+HTBK.US,D,20081030,000000,8.80237,9.0299,8.28795,8.97411,104396.67606397,0
+HTBK.US,D,20081031,000000,8.84664,9.43332,8.36601,9.14264,41631.684753555,0
+HTBK.US,D,20081103,000000,9.06496,10.0465,9.06496,10.0057,17750.119180852,0
+HTBK.US,D,20081104,000000,10.2731,10.4939,9.64933,10.4882,33138.098381143,0
+HTBK.US,D,20081105,000000,10.3012,10.308,9.33938,9.58636,40596.183704385,0
+HTBK.US,D,20081106,000000,10.458,10.458,8.97411,9.55343,34495.709427663,0
+HTBK.US,D,20081107,000000,9.61058,9.88472,9.37617,9.56796,32979.108190145,0
+HTBK.US,D,20081110,000000,9.74327,10.0688,9.00326,9.18477,89933.730702217,0
+HTBK.US,D,20081111,000000,9.01566,10.0262,9.01566,9.87109,27115.054392248,0
+HTBK.US,D,20081112,000000,9.59412,9.93409,8.83268,8.83268,14034.497769122,0
+HTBK.US,D,20081113,000000,8.94408,10.5192,8.61311,9.32581,122040.45764954,0
+HTBK.US,D,20081114,000000,9.15795,9.62414,8.06758,8.18574,23090.744233056,0
+HTBK.US,D,20081117,000000,8.07543,8.54394,7.59644,7.59644,22479.561161163,0
+HTBK.US,D,20081118,000000,7.63093,7.73564,6.80431,7.12773,31915.732237356,0
+HTBK.US,D,20081119,000000,7.03707,7.71684,6.93188,7.01556,40221.421111315,0
+HTBK.US,D,20081120,000000,6.92443,7.77197,6.71946,7.08792,31387.141472476,0
+HTBK.US,D,20081121,000000,7.19999,7.77197,6.53581,7.77197,58291.585481841,0
+HTBK.US,D,20081124,000000,7.75665,8.07543,7.1351,7.58327,36153.749990943,0
+HTBK.US,D,20081125,000000,7.52555,8.64816,7.52555,8.63644,48738.752771993,0
+HTBK.US,D,20081126,000000,8.37278,9.39748,8.32271,9.08113,58424.765576898,0
+HTBK.US,D,20081128,000000,8.92354,9.08113,8.459,8.78309,7681.0845521748,0
+HTBK.US,D,20081201,000000,8.43797,8.48447,6.37348,6.79027,30282.469366182,0
+HTBK.US,D,20081202,000000,7.03058,8.81981,6.39421,8.3878,71025.254415513,0
+HTBK.US,D,20081203,000000,8.02768,8.1254,6.50753,7.36068,77354.922344194,0
+HTBK.US,D,20081204,000000,7.17936,7.56012,6.93188,7.11505,30295.890616072,0
+HTBK.US,D,20081205,000000,6.96772,7.94873,6.96772,7.94873,20372.424928503,0
+HTBK.US,D,20081208,000000,8.26702,8.69127,7.88529,8.40883,71751.034313388,0
+HTBK.US,D,20081209,000000,8.30789,8.65446,8.04104,8.27419,88996.308017624,0
+HTBK.US,D,20081210,000000,8.44408,8.71995,7.83521,8.46441,21407.925977674,0
+HTBK.US,D,20081211,000000,8.06129,8.4775,7.53154,7.53154,39385.174002811,0
+HTBK.US,D,20081212,000000,7.29889,8.23137,7.26373,7.59644,77473.648785524,0
+HTBK.US,D,20081215,000000,7.65098,7.68798,7.25694,7.38316,17350.578895679,0
+HTBK.US,D,20081216,000000,7.58938,7.93566,7.10826,7.93566,57959.151446115,0
+HTBK.US,D,20081217,000000,7.97721,8.4775,7.47596,8.33056,59393.160376622,0
+HTBK.US,D,20081218,000000,8.4775,8.64816,8.16947,8.58337,49186.816037536,0
+HTBK.US,D,20081219,000000,8.87356,8.96665,8.41502,8.52961,121369.39515506,0
+HTBK.US,D,20081222,000000,8.52961,8.77583,7.86989,8.4775,35872.936147099,0
+HTBK.US,D,20081223,000000,8.51566,8.58337,7.99241,8.33734,22567.315487364,0
+HTBK.US,D,20081224,000000,8.34509,8.34509,7.45308,7.90108,9034.5659833443,0
+HTBK.US,D,20081226,000000,7.80886,7.94873,7.52555,7.77962,13162.116526301,0
+HTBK.US,D,20081229,000000,7.77197,7.83521,7.11505,7.32098,28763.803320987,0
+HTBK.US,D,20081230,000000,7.46888,7.75665,7.28339,7.71684,25158.649119886,0
+HTBK.US,D,20081231,000000,7.56012,7.97721,7.32814,7.94137,68977.997605438,0
+HTBK.US,D,20090102,000000,7.95396,8.35904,7.60168,8.06758,29149.922356271,0
+HTBK.US,D,20090105,000000,8.10429,8.49183,7.56826,8.06129,36383.97604674,0
+HTBK.US,D,20090106,000000,8.11087,8.62212,8.11087,8.30102,46230.011446484,0
+HTBK.US,D,20090107,000000,8.1254,8.28106,7.88529,7.97721,37423.606711261,0
+HTBK.US,D,20090108,000000,8.29491,8.30102,7.80237,8.08967,16249.004000899,0
+HTBK.US,D,20090109,000000,8.10429,8.2182,7.42025,7.60168,36888.821523354,0
+HTBK.US,D,20090112,000000,7.58938,7.81535,7.14276,7.14276,26349.010744705,0
+HTBK.US,D,20090113,000000,7.26916,7.53872,7.10826,7.22818,16636.15544002,0
+HTBK.US,D,20090114,000000,6.98777,7.43934,6.71946,6.71946,30466.237249284,0
+HTBK.US,D,20090115,000000,6.76169,6.76169,6.05519,6.54259,32387.540791165,0
+HTBK.US,D,20090116,000000,6.49349,6.49349,5.80092,6.0056,95518.003060109,0
+HTBK.US,D,20090120,000000,5.87125,5.92104,5.00259,5.07291,46278.534426852,0
+HTBK.US,D,20090121,000000,5.15826,5.73022,5.02362,5.73022,36770.095082023,0
+HTBK.US,D,20090122,000000,5.5396,5.61709,5.26393,5.45475,13452.222004682,0
+HTBK.US,D,20090123,000000,5.25676,5.69506,5.12251,5.29928,47253.123649602,0
+HTBK.US,D,20090126,000000,5.29211,5.87891,5.29211,5.55354,21044.519826819,0
+HTBK.US,D,20090127,000000,5.51121,5.77284,5.44777,5.65253,29173.667644537,0
+HTBK.US,D,20090128,000000,5.77284,6.28843,5.58889,6.0765,33584.096839012,0
+HTBK.US,D,20090129,000000,5.95649,6.42976,5.56768,5.84355,45933.711545076,0
+HTBK.US,D,20090130,000000,4.98835,5.9068,4.83987,5.09432,64656.355141002,0
+HTBK.US,D,20090202,000000,5.08735,5.9775,4.89634,5.81507,63318.359767396,0
+HTBK.US,D,20090203,000000,5.86417,6.01287,5.48302,5.65253,32291.527234263,0
+HTBK.US,D,20090204,000000,5.69506,6.50055,5.6383,6.24591,27364.89612096,0
+HTBK.US,D,20090205,000000,6.19642,6.80431,6.19642,6.66986,32589.891943347,0
+HTBK.US,D,20090206,000000,6.60642,6.74765,6.21084,6.50055,59556.280182972,0
+HTBK.US,D,20090209,000000,6.4438,6.59954,5.66677,5.92104,39996.357074705,0
+HTBK.US,D,20090210,000000,5.88558,6.11195,5.00259,5.15079,35343.312978381,0
+HTBK.US,D,20090211,000000,5.20736,5.71626,5.00259,5.17191,24438.0312412,0
+HTBK.US,D,20090212,000000,4.91067,5.59625,4.88248,5.49697,51236.137655287,0
+HTBK.US,D,20090213,000000,5.4901,5.4901,5.23555,5.33445,18115.590139384,0
+HTBK.US,D,20090217,000000,5.05219,5.12251,4.57824,4.57824,40999.853604908,0
+HTBK.US,D,20090218,000000,4.64237,4.88936,4.0769,4.37348,72161.931040775,0
+HTBK.US,D,20090219,000000,4.46541,4.47257,4.14741,4.14741,18590.495904706,0
+HTBK.US,D,20090220,000000,4.0769,4.09103,3.81537,3.97083,49679.272668098,0
+HTBK.US,D,20090223,000000,4.03447,4.16852,3.03816,3.39857,99429.781200995,0
+HTBK.US,D,20090224,000000,3.46202,3.63172,3.01666,3.58909,98235.289960825,0
+HTBK.US,D,20090225,000000,3.48362,3.63879,3.17966,3.49776,64709.007736722,0
+HTBK.US,D,20090226,000000,3.55394,3.81537,3.34201,3.53264,56649.030976126,0
+HTBK.US,D,20090227,000000,3.53264,3.59637,3.3913,3.46202,41887.720905294,0
+HTBK.US,D,20090302,000000,3.37029,3.44797,3.17966,3.35605,28657.465725708,0
+HTBK.US,D,20090303,000000,3.43402,3.45524,3.10896,3.17966,61439.384782859,0
+HTBK.US,D,20090304,000000,3.25735,3.44797,3.18654,3.28553,38358.96458818,0
+HTBK.US,D,20090305,000000,3.20068,3.26423,2.98168,2.98865,92180.241452961,0
+HTBK.US,D,20090306,000000,2.83348,2.98168,2.68509,2.76975,85101.048338141,0
+HTBK.US,D,20090309,000000,2.60741,2.86874,2.56479,2.64944,35736.658840528,0
+HTBK.US,D,20090310,000000,2.75541,3.11592,2.72732,2.93219,32185.189638986,0
+HTBK.US,D,20090311,000000,2.95369,3.1444,2.72055,2.72732,39622.626885474,0
+HTBK.US,D,20090312,000000,2.74147,3.10896,2.67802,3.05947,52906.567064616,0
+HTBK.US,D,20090313,000000,3.09462,3.46938,2.99573,3.16552,74073.942948118,0
+HTBK.US,D,20090316,000000,3.22199,3.62455,3.05947,3.13007,11836.509998748,0
+HTBK.US,D,20090317,000000,3.22199,3.58241,3.17966,3.51867,43911.232427103,0
+HTBK.US,D,20090318,000000,3.60343,4.42298,3.17966,4.3667,52644.336489852,0
+HTBK.US,D,20090319,000000,4.43741,4.59258,3.88627,4.59258,42499.936381024,0
+HTBK.US,D,20090320,000000,4.62106,4.76925,4.30995,4.59258,54456.205224942,0
+HTBK.US,D,20090323,000000,4.76239,5.8574,4.67714,5.8574,46776.153076605,0
+HTBK.US,D,20090324,000000,5.75163,6.52148,5.75163,5.92104,33978.475104997,0
+HTBK.US,D,20090325,000000,5.9775,6.45823,5.77284,6.04812,24869.576045342,0
+HTBK.US,D,20090326,000000,6.16115,6.35884,5.56768,5.72315,28007.051307983,0
+HTBK.US,D,20090327,000000,5.55354,5.74436,4.76925,4.76925,15174.271605896,0
+HTBK.US,D,20090330,000000,4.83289,4.83289,3.49776,3.54687,103128.88415133,0
+HTBK.US,D,20090331,000000,3.62455,4.05558,3.53264,3.7096,58906.898169085,0
+HTBK.US,D,20090401,000000,3.7096,4.17599,3.68828,3.95649,17095.575147778,0
+HTBK.US,D,20090402,000000,4.11225,5.05897,3.91435,5.04473,51206.197943995,0
+HTBK.US,D,20090403,000000,5.00259,5.33445,4.6632,5.30645,41858.81359784,0
+HTBK.US,D,20090406,000000,5.07291,5.39808,4.64237,4.72702,28430.336881423,0
+HTBK.US,D,20090407,000000,4.81149,5.29211,4.45136,4.59258,48657.192868817,0
+HTBK.US,D,20090408,000000,4.64237,5.13694,4.64237,5.13694,20548.965984744,0
+HTBK.US,D,20090409,000000,5.28504,6.0056,5.24272,5.94933,86675.46419057,0
+HTBK.US,D,20090413,000000,5.8574,6.11892,5.76548,6.11892,11945.944805539,0
+HTBK.US,D,20090414,000000,5.94933,6.06952,5.48302,5.4901,28553.192938105,0
+HTBK.US,D,20090415,000000,5.56768,5.89991,5.27817,5.89991,28966.154473168,0
+HTBK.US,D,20090416,000000,5.96346,6.0765,5.72315,6.0056,62718.533137717,0
+HTBK.US,D,20090417,000000,6.0056,6.11195,5.71626,5.98429,33066.862516346,0
+HTBK.US,D,20090420,000000,5.77284,5.93537,5.30645,5.35595,72536.693633845,0
+HTBK.US,D,20090421,000000,5.27817,6.04812,5.22141,6.01287,72278.59267443,0
+HTBK.US,D,20090422,000000,5.8574,5.96346,5.44021,5.73022,47216.989515284,0
+HTBK.US,D,20090423,000000,5.59625,5.91415,5.49697,5.61709,125883.0647333,0
+HTBK.US,D,20090424,000000,5.50414,6.14004,5.50414,6.04812,48521.947966084,0
+HTBK.US,D,20090427,000000,5.8574,6.06952,5.51847,5.66677,70693.852783625,0
+HTBK.US,D,20090428,000000,5.56768,5.84355,5.43344,5.68769,32261.587522972,0
+HTBK.US,D,20090429,000000,5.62416,6.26015,5.62416,6.06246,60044.607198184,0
+HTBK.US,D,20090430,000000,5.93537,6.18247,5.6383,5.70891,80943.558083893,0
+HTBK.US,D,20090501,000000,5.58889,5.65253,5.13694,5.32728,57028.955588385,0
+HTBK.US,D,20090504,000000,5.61709,5.61709,5.12251,5.2496,26575.107185152,0
+HTBK.US,D,20090505,000000,5.2496,5.2496,4.953,4.97422,71694.252102316,0
+HTBK.US,D,20090506,000000,5.06605,5.29928,4.94604,5.18614,87586.044375384,0
+HTBK.US,D,20090507,000000,5.18614,5.3912,5.17191,5.26393,24587.729797661,0
+HTBK.US,D,20090508,000000,5.39808,5.65253,5.22858,5.65253,52436.823318482,0
+HTBK.US,D,20090511,000000,5.46869,5.56768,5.19332,5.26393,47154.012881188,0
+HTBK.US,D,20090512,000000,5.34181,5.37687,5.12251,5.20019,66090.364071508,0
+HTBK.US,D,20090513,000000,5.09432,5.14411,4.69874,4.79037,51385.836211747,0
+HTBK.US,D,20090514,000000,4.79037,5.2496,4.74795,5.19332,64176.287356491,0
+HTBK.US,D,20090515,000000,5.2496,5.35595,4.76239,4.97422,120151.15862662,0
+HTBK.US,D,20090518,000000,5.07291,5.63133,4.76925,5.58889,75140.416112418,0
+HTBK.US,D,20090519,000000,5.46869,5.64547,5.29928,5.40534,69036.844624184,0
+HTBK.US,D,20090520,000000,5.51847,5.54638,4.79037,4.98835,113584.03781529,0
+HTBK.US,D,20090521,000000,4.89634,4.89634,4.296,4.35934,122262.42447465,0
+HTBK.US,D,20090522,000000,4.33116,4.5857,4.26064,4.35227,61291.751034074,0
+HTBK.US,D,20090526,000000,4.296,5.00948,4.296,4.96724,64176.287356491,0
+HTBK.US,D,20090527,000000,4.92453,4.96724,4.18993,4.26064,99363.707355385,0
+HTBK.US,D,20090528,000000,4.33832,4.40913,4.30306,4.30995,50696.190448192,0
+HTBK.US,D,20090529,000000,4.39479,4.39479,4.197,4.28882,96957.174009805,0
+HTBK.US,D,20090601,000000,4.39479,4.52216,4.20427,4.28185,37264.616520262,0
+HTBK.US,D,20090602,000000,4.16155,4.37348,4.13326,4.16155,63197.568518391,0
+HTBK.US,D,20090603,000000,4.11225,4.16852,3.92152,3.99175,37214.028732216,0
+HTBK.US,D,20090604,000000,4.02042,4.13326,3.92152,3.97083,27020.073239183,0
+HTBK.US,D,20090605,000000,4.04154,4.18993,3.92841,3.95649,32594.021558697,0
+HTBK.US,D,20090608,000000,3.89315,3.978,3.75173,3.89315,54440.719167377,0
+HTBK.US,D,20090609,000000,4.06266,4.0981,3.55394,3.6105,34892.152501325,0
+HTBK.US,D,20090610,000000,3.68131,3.72364,3.03127,3.05947,123549.83206019,0
+HTBK.US,D,20090611,000000,3.1444,3.44797,3.06643,3.15826,216185.36360557,0
+HTBK.US,D,20090612,000000,3.17966,3.32787,3.17966,3.23614,58969.874803182,0
+HTBK.US,D,20090615,000000,3.29957,3.41978,3.23614,3.41262,49941.503242864,0
+HTBK.US,D,20090616,000000,3.31381,3.33504,3.18654,3.19371,44043.380118323,0
+HTBK.US,D,20090617,000000,3.20757,3.34201,3.17966,3.17966,86887.106977289,0
+HTBK.US,D,20090618,000000,3.17966,3.22199,2.83348,2.86167,150655.59481791,0
+HTBK.US,D,20090619,000000,2.91804,3.01006,2.86167,2.86167,193129.721103,0
+HTBK.US,D,20090622,000000,2.86874,3.03816,2.61448,2.67802,217241.51273149,0
+HTBK.US,D,20090623,000000,2.72055,2.93916,2.66359,2.87572,126409.59069051,0
+HTBK.US,D,20090624,000000,2.90371,2.93219,2.68509,2.69187,85656.4816028,0
+HTBK.US,D,20090625,000000,2.68509,2.90371,2.68509,2.89683,79177.11511766,0
+HTBK.US,D,20090626,000000,2.86167,2.91146,2.55045,2.57167,2564513.8456267,0
+HTBK.US,D,20090629,000000,2.64944,2.77692,2.50125,2.55045,247669.55103878,0
+HTBK.US,D,20090630,000000,2.57874,2.64944,2.57167,2.6354,100707.89715202,0
+HTBK.US,D,20090701,000000,2.65682,2.72055,2.59318,2.67802,72813.377862336,0
+HTBK.US,D,20090702,000000,2.64944,2.67802,2.57874,2.57874,101167.31685977,0
+HTBK.US,D,20090706,000000,2.61448,2.67802,2.54368,2.55045,48498.202677817,0
+HTBK.US,D,20090707,000000,2.57167,2.64267,2.47994,2.49408,89928.568683029,0
+HTBK.US,D,20090708,000000,2.51558,2.60014,2.35994,2.3669,50943.967369229,0
+HTBK.US,D,20090709,000000,2.40215,2.50125,2.33881,2.3669,104441.06942899,0
+HTBK.US,D,20090710,000000,2.3669,2.56479,2.35994,2.39528,76455.698601593,0
+HTBK.US,D,20090713,000000,2.40943,2.47307,2.30356,2.41649,73346.098242569,0
+HTBK.US,D,20090714,000000,2.42357,2.50832,2.38114,2.44478,62412.941601771,0
+HTBK.US,D,20090715,000000,2.50832,2.50832,2.3669,2.3669,73873.656603611,0
+HTBK.US,D,20090716,000000,2.3669,2.39528,2.3174,2.3669,40037.653228211,0
+HTBK.US,D,20090717,000000,2.3669,2.40215,2.31062,2.35286,79654.085690659,0
+HTBK.US,D,20090720,000000,2.3457,2.44478,2.12669,2.16901,211642.78671987,0
+HTBK.US,D,20090721,000000,2.21163,2.23265,2.0985,2.11255,189948.88487916,0
+HTBK.US,D,20090722,000000,2.11255,2.18315,2.04901,2.11255,74444.575925836,0
+HTBK.US,D,20090723,000000,2.11255,2.15526,1.99224,2.11952,80615.253663518,0
+HTBK.US,D,20090724,000000,2.15526,2.32439,2.1479,2.16901,84765.517090902,0
+HTBK.US,D,20090727,000000,2.22578,2.32439,2.1479,2.27518,77356.98715187,0
+HTBK.US,D,20090728,000000,2.29648,2.47307,2.29648,2.45863,141058.36874303,0
+HTBK.US,D,20090729,000000,2.47994,3.0738,2.43732,2.75541,384606.56366189,0
+HTBK.US,D,20090730,000000,2.75541,3.03127,2.75541,2.99573,98805.176879213,0
+HTBK.US,D,20090731,000000,2.98168,3.05258,2.83348,2.84753,52054.833898549,0
+HTBK.US,D,20090803,000000,2.86874,2.99573,2.86874,2.89683,60972.738248239,0
+HTBK.US,D,20090804,000000,2.91804,3.04551,2.86874,3.04551,47571.104031601,0
+HTBK.US,D,20090805,000000,3.04551,3.23614,2.95369,3.15826,83029.013835962,0
+HTBK.US,D,20090806,000000,3.1725,3.52566,3.06643,3.46202,120753.05006398,0
+HTBK.US,D,20090807,000000,3.53264,4.06266,3.53264,4.06266,114248.90588674,0
+HTBK.US,D,20090810,000000,3.93567,3.97083,3.30675,3.65293,122936.58418063,0
+HTBK.US,D,20090811,000000,3.66697,3.90738,3.65293,3.90738,94192.396532556,0
+HTBK.US,D,20090812,000000,3.98536,4.14741,3.78718,3.92152,75646.29399287,0
+HTBK.US,D,20090813,000000,3.92152,3.92152,3.62455,3.77992,63233.70265271,0
+HTBK.US,D,20090814,000000,3.74476,3.74476,3.51151,3.67434,63127.36505743,0
+HTBK.US,D,20090817,000000,3.5398,3.63879,3.41262,3.51151,88839.3826343,0
+HTBK.US,D,20090818,000000,3.51867,3.81537,3.51867,3.81537,87343.429473535,0
+HTBK.US,D,20090819,000000,3.74476,3.82962,3.70214,3.7096,30495.144556739,0
+HTBK.US,D,20090820,000000,3.58241,3.7096,3.5398,3.6105,49125.904211114,0
+HTBK.US,D,20090821,000000,3.67434,3.68131,3.54687,3.55394,61463.130071126,0
+HTBK.US,D,20090824,000000,3.58909,3.58909,3.53264,3.5398,10190.858281521,0
+HTBK.US,D,20090825,000000,3.53264,3.57525,3.49776,3.49776,44069.190214264,0
+HTBK.US,D,20090826,000000,3.48362,3.53264,3.44119,3.51151,28332.258516846,0
+HTBK.US,D,20090827,000000,3.45524,3.60343,3.44119,3.51867,41014.307258635,0
+HTBK.US,D,20090828,000000,3.52566,3.58909,3.36293,3.4905,90246.549065029,0
+HTBK.US,D,20090831,000000,3.46202,3.51151,3.25008,3.26423,61787.30487615,0
+HTBK.US,D,20090901,000000,3.38453,3.38453,3.20757,3.20757,17608.679855092,0
+HTBK.US,D,20090902,000000,3.20757,3.22199,2.98865,2.98865,44345.874442758,0
+HTBK.US,D,20090903,000000,2.99573,3.01666,2.77692,2.82603,31197.179166347,0
+HTBK.US,D,20090904,000000,2.89683,2.95369,2.85451,2.93219,12292.832494992,0
+HTBK.US,D,20090908,000000,2.93916,3.08048,2.81208,2.97471,51629.483517435,0
+HTBK.US,D,20090909,000000,3.01006,3.03816,2.82603,3.01006,35626.191629899,0
+HTBK.US,D,20090910,000000,2.96744,3.05258,2.85451,3.00279,30710.91695881,0
+HTBK.US,D,20090911,000000,3.00279,3.06643,2.96744,3.03127,13409.893447339,0
+HTBK.US,D,20090914,000000,2.93219,3.24292,2.87572,3.05947,56684.132706607,0
+HTBK.US,D,20090915,000000,3.10896,3.20068,2.83348,3.06643,101765.07868178,0
+HTBK.US,D,20090916,000000,3.08755,3.32089,2.84047,3.32089,44654.563190217,0
+HTBK.US,D,20090917,000000,3.32089,3.32089,3.21482,3.23614,50918.157273288,0
+HTBK.US,D,20090918,000000,3.1725,3.32787,3.15826,3.32787,28034.926211601,0
+HTBK.US,D,20090921,000000,3.32787,3.46202,3.17966,3.37755,42841.66205129,0
+HTBK.US,D,20090922,000000,3.47616,3.65293,3.30675,3.37029,55072.550316024,0
+HTBK.US,D,20090923,000000,3.49776,3.6105,2.93219,3.20757,40613.734569625,0
+HTBK.US,D,20090924,000000,3.40584,3.40584,3.22199,3.25008,57346.935970384,0
+HTBK.US,D,20090925,000000,3.43402,3.44119,3.21482,3.32787,47518.45143588,0
+HTBK.US,D,20090928,000000,3.44119,3.44119,3.22199,3.25735,29151.987163947,0
+HTBK.US,D,20090929,000000,3.33504,3.40584,3.23614,3.29957,22714.949236149,0
+HTBK.US,D,20090930,000000,3.25008,3.34917,3.24292,3.32787,88446.036772153,0
+HTBK.US,D,20091001,000000,3.26423,3.45524,3.20757,3.27856,89310.158784273,0
+HTBK.US,D,20091002,000000,3.30675,3.32787,3.18654,3.18654,12657.271049686,0
+HTBK.US,D,20091005,000000,3.30675,3.46202,3.18654,3.20068,30671.685612979,0
+HTBK.US,D,20091006,000000,3.43402,3.43402,3.20068,3.22199,47474.058070861,0
+HTBK.US,D,20091007,000000,3.25735,3.36293,2.96744,3.08048,97102.742950914,0
+HTBK.US,D,20091008,000000,3.08048,3.17966,2.89683,3.01006,101469.81118421,0
+HTBK.US,D,20091009,000000,3.01666,3.05258,2.87572,3.00279,15142.267086929,0
+HTBK.US,D,20091012,000000,3.09462,3.09462,2.96744,3.00279,27898.64890503,0
+HTBK.US,D,20091013,000000,3.0241,3.10896,3.01006,3.05258,13345.884409404,0
+HTBK.US,D,20091014,000000,3.08755,3.1725,3.00279,3.00279,33599.582896576,0
+HTBK.US,D,20091015,000000,3.01666,3.04551,2.88986,3.03816,36940.441715237,0
+HTBK.US,D,20091016,000000,3.03816,3.08755,2.96744,3.08755,25204.074888742,0
+HTBK.US,D,20091019,000000,3.05258,3.08048,2.96744,2.97471,18681.34744242,0
+HTBK.US,D,20091020,000000,2.99573,2.99573,2.91146,2.96744,56639.739341588,0
+HTBK.US,D,20091021,000000,2.93219,2.93916,2.82603,2.84047,26129.108727285,0
+HTBK.US,D,20091022,000000,2.83348,2.87572,2.82603,2.83348,29133.403894869,0
+HTBK.US,D,20091023,000000,2.88986,2.89683,2.69187,2.79784,77380.732440136,0
+HTBK.US,D,20091026,000000,2.78379,2.80491,2.73449,2.80491,10697.768565811,0
+HTBK.US,D,20091027,000000,2.75541,2.75541,2.64944,2.64944,57551.35193024,0
+HTBK.US,D,20091028,000000,2.6354,2.64267,2.40943,2.44478,36541.933833901,0
+HTBK.US,D,20091029,000000,2.67056,2.69187,2.22578,2.24689,105949.4114358,0
+HTBK.US,D,20091030,000000,2.24689,2.24689,1.83698,1.86545,259095.16431014,0
+HTBK.US,D,20091102,000000,2.10547,2.78379,1.92889,2.02091,423068.76863384,0
+HTBK.US,D,20091103,000000,2.04901,2.12669,1.90071,1.93577,172288.58483218,0
+HTBK.US,D,20091104,000000,2.01364,2.03457,1.72413,1.82303,141126.50739632,0
+HTBK.US,D,20091105,000000,1.83698,1.93577,1.83698,1.87223,106956.00517753,0
+HTBK.US,D,20091106,000000,1.87223,1.97132,1.83698,1.90071,88270.528119751,0
+HTBK.US,D,20091109,000000,1.90071,1.90778,1.76656,1.76656,227126.77947706,0
+HTBK.US,D,20091110,000000,1.76656,1.98576,1.61099,1.94305,221345.31798619,0
+HTBK.US,D,20091111,000000,2.41649,2.55045,1.95709,2.04901,356201.00447257,0
+HTBK.US,D,20091112,000000,1.99224,2.18315,1.97849,2.04901,33302.250591331,0
+HTBK.US,D,20091113,000000,2.07032,2.41649,2.04901,2.13356,119379.9529599,0
+HTBK.US,D,20091116,000000,2.18315,2.33155,2.16214,2.19052,63671.441879876,0
+HTBK.US,D,20091117,000000,2.19052,2.46599,2.19052,2.40943,40672.58158837,0
+HTBK.US,D,20091118,000000,2.47307,3.1725,2.47307,2.96744,178640.9656453,0
+HTBK.US,D,20091119,000000,2.91804,3.10169,2.57874,3.08755,182666.30820833,0
+HTBK.US,D,20091120,000000,3.08755,3.13007,2.69894,2.75541,57163.168087281,0
+HTBK.US,D,20091123,000000,2.82603,2.85451,2.50832,2.52276,111561.55869731,0
+HTBK.US,D,20091124,000000,2.57874,2.86167,2.57167,2.85451,61963.84593239,0
+HTBK.US,D,20091125,000000,2.89683,2.92512,2.73449,2.73449,21207.639633169,0
+HTBK.US,D,20091127,000000,2.62145,2.75541,2.60741,2.75541,7261.9285940857,0
+HTBK.US,D,20091130,000000,2.73449,3.08755,2.69894,2.69894,175700.67951564,0
+HTBK.US,D,20091201,000000,2.72055,2.96057,2.69894,2.79106,201477.7385343,0
+HTBK.US,D,20091202,000000,2.80491,2.82603,2.60014,2.65682,19035.461958736,0
+HTBK.US,D,20091203,000000,2.64944,2.75541,2.61448,2.6354,19418.483782508,0
+HTBK.US,D,20091204,000000,2.74844,2.74844,2.62834,2.68509,42842.694455128,0
+HTBK.US,D,20091207,000000,2.6354,2.71337,2.5862,2.67056,39405.822079565,0
+HTBK.US,D,20091208,000000,2.64944,2.88986,2.64267,2.79784,83285.049987701,0
+HTBK.US,D,20091209,000000,2.76268,2.91146,2.76268,2.82603,10203.247127573,0
+HTBK.US,D,20091210,000000,2.87572,2.98865,2.86874,2.89683,56047.139538772,0
+HTBK.US,D,20091211,000000,2.91146,2.98168,2.80491,2.83348,64704.878121372,0
+HTBK.US,D,20091214,000000,2.89683,3.17966,2.89683,2.92512,97211.145353868,0
+HTBK.US,D,20091215,000000,2.92512,2.95369,2.91146,2.93916,15567.617468044,0
+HTBK.US,D,20091216,000000,2.93916,3.04551,2.89683,2.99573,18485.190713265,0
+HTBK.US,D,20091217,000000,2.93219,2.94642,2.77692,2.82603,62946.694385839,0
+HTBK.US,D,20091218,000000,2.81208,3.03816,2.81208,3.03127,71668.442006375,0
+HTBK.US,D,20091221,000000,2.98865,3.0738,2.87572,3.00279,37095.302290886,0
+HTBK.US,D,20091222,000000,2.99573,3.13734,2.91804,3.10896,64702.813313696,0
+HTBK.US,D,20091223,000000,3.10896,3.29957,2.98168,3.0738,41961.021577768,0
+HTBK.US,D,20091224,000000,3.23614,3.23614,3.1444,3.1444,568.8545145495,0
+HTBK.US,D,20091228,000000,3.1444,3.1725,3.01006,3.0241,7894.79214657,0
+HTBK.US,D,20091229,000000,2.98865,3.21482,2.83348,3.08048,74132.789966863,0
+HTBK.US,D,20091230,000000,3.04551,3.1444,2.86167,3.03127,77085.464942564,0
+HTBK.US,D,20091231,000000,2.89683,2.89683,2.74844,2.84047,64748.239082552,0
+HTBK.US,D,20100104,000000,2.88986,3.06643,2.69894,2.94642,91264.499248958,0
+HTBK.US,D,20100105,000000,2.91804,3.13007,2.76975,2.88288,182679.72945821,0
+HTBK.US,D,20100106,000000,2.88288,2.94642,2.55045,2.61448,118186.49412357,0
+HTBK.US,D,20100107,000000,2.65682,2.72732,2.60014,2.61448,53886.318306554,0
+HTBK.US,D,20100108,000000,2.74844,2.74844,2.57167,2.64944,17182.297070141,0
+HTBK.US,D,20100111,000000,2.64944,2.66359,2.59318,2.61448,12477.632781933,0
+HTBK.US,D,20100112,000000,2.56479,2.60741,2.54368,2.55782,26901.346797853,0
+HTBK.US,D,20100113,000000,2.57167,2.62834,2.54368,2.55045,4681.9514037786,0
+HTBK.US,D,20100114,000000,2.56479,2.74844,2.56479,2.62834,4608.6507313048,0
+HTBK.US,D,20100115,000000,2.61448,2.64267,2.55782,2.59318,10040.127321223,0
+HTBK.US,D,20100119,000000,2.66359,2.74147,2.55045,2.56479,33016.2747283,0
+HTBK.US,D,20100120,000000,2.61448,2.69187,2.40215,2.40215,124198.18167025,0
+HTBK.US,D,20100121,000000,2.49408,2.65682,2.35994,2.47994,50606.371314315,0
+HTBK.US,D,20100122,000000,2.51558,2.61448,2.47307,2.60741,8497.7159877622,0
+HTBK.US,D,20100125,000000,2.50125,2.50125,2.48711,2.48711,288.04067070656,0
+HTBK.US,D,20100126,000000,2.61448,2.62145,2.47307,2.52952,8299.4944509319,0
+HTBK.US,D,20100127,000000,2.52276,2.62834,2.52276,2.62834,420.18836192677,0
+HTBK.US,D,20100128,000000,2.53651,2.64944,2.50125,2.64944,4387.7163100461,0
+HTBK.US,D,20100129,000000,2.49408,2.68509,2.48711,2.68509,31594.654643845,0
+HTBK.US,D,20100201,000000,2.64944,2.68509,2.52276,2.67802,6736.4350407179,0
+HTBK.US,D,20100202,000000,2.66359,2.66359,2.54368,2.56479,11322.372887595,0
+HTBK.US,D,20100203,000000,2.57874,2.61448,2.54368,2.54368,17765.605238417,0
+HTBK.US,D,20100204,000000,2.5862,2.60014,2.51558,2.51558,27357.669294097,0
+HTBK.US,D,20100205,000000,2.52276,2.52276,2.52276,2.52276,141.43932575913,0
+HTBK.US,D,20100208,000000,2.51558,2.69187,2.51558,2.69187,14561.023726328,0
+HTBK.US,D,20100209,000000,2.64944,2.64944,2.57167,2.57167,1699.3367167849,0
+HTBK.US,D,20100210,000000,2.55782,2.55782,2.51558,2.52276,6493.8201388682,0
+HTBK.US,D,20100211,000000,2.55782,2.65682,2.55782,2.65682,4326.8044836243,0
+HTBK.US,D,20100212,000000,2.65682,2.66359,2.65682,2.66359,1085.0564333785,0
+HTBK.US,D,20100216,000000,2.66359,2.66359,2.64944,2.64944,2335.2974807821,0
+HTBK.US,D,20100217,000000,2.6354,2.66359,2.6354,2.66359,568.8545145495,0
+HTBK.US,D,20100218,000000,2.64944,2.64944,2.64944,2.64944,3050.7533402791,0
+HTBK.US,D,20100219,000000,2.62145,2.64944,2.50832,2.64944,14669.426129282,0
+HTBK.US,D,20100222,000000,2.62145,2.62145,2.62145,2.62145,260.16576708979,0
+HTBK.US,D,20100223,000000,2.55782,2.55782,2.50832,2.50832,3671.2280467115,0
+HTBK.US,D,20100224,000000,2.47994,2.53651,2.47994,2.47994,9998.8311677168,0
+HTBK.US,D,20100225,000000,2.57874,2.60741,2.53651,2.60741,6652.8103298675,0
+HTBK.US,D,20100226,000000,2.55782,2.55782,2.47307,2.47307,2496.3524794568,0
+HTBK.US,D,20100301,000000,2.47994,2.74844,2.47994,2.61448,29539.138603068,0
+HTBK.US,D,20100302,000000,2.57167,2.5862,2.48711,2.48711,1128.4173945601,0
+HTBK.US,D,20100303,000000,2.5862,2.72732,2.5862,2.67802,7665.5984946099,0
+HTBK.US,D,20100304,000000,2.69894,2.79106,2.55782,2.77692,26489.417666627,0
+HTBK.US,D,20100305,000000,2.84047,3.01006,2.72055,2.76268,20807.066944158,0
+HTBK.US,D,20100308,000000,2.72732,2.72732,2.72055,2.72055,2101.9742134715,0
+HTBK.US,D,20100309,000000,2.72055,2.78379,2.68509,2.78379,19957.398585765,0
+HTBK.US,D,20100310,000000,2.82603,2.82603,2.78379,2.81924,22779.990677922,0
+HTBK.US,D,20100311,000000,2.81208,2.81208,2.48711,2.5862,32620.864058477,0
+HTBK.US,D,20100312,000000,2.62834,2.83348,2.54368,2.75541,112316.24590265,0
+HTBK.US,D,20100315,000000,2.85451,3.00279,2.67802,2.82603,114790.9179015,0
+HTBK.US,D,20100316,000000,2.93219,2.99573,2.88986,2.89683,19145.929169366,0
+HTBK.US,D,20100317,000000,2.88986,3.15826,2.88986,3.00279,45609.536740051,0
+HTBK.US,D,20100318,000000,3.03127,3.03127,2.83348,2.96744,55557.780119723,0
+HTBK.US,D,20100319,000000,2.87572,3.16552,2.87572,3.16552,23306.516635128,0
+HTBK.US,D,20100322,000000,3.123,3.16552,2.92512,3.16552,60883.951518199,0
+HTBK.US,D,20100323,000000,2.95369,3.01666,2.81208,2.96057,13886.864020336,0
+HTBK.US,D,20100324,000000,2.85451,2.96057,2.71337,2.71337,42982.068973211,0
+HTBK.US,D,20100325,000000,2.79106,3.08755,2.79106,2.98168,49536.800938502,0
+HTBK.US,D,20100326,000000,2.93219,3.08048,2.78379,2.80491,29887.058696359,0
+HTBK.US,D,20100329,000000,2.89683,2.96057,2.89683,2.95369,39487.381982739,0
+HTBK.US,D,20100330,000000,2.91146,2.91146,2.76268,2.77692,47093.101054765,0
+HTBK.US,D,20100331,000000,2.76268,2.95369,2.76268,2.95369,65458.532922862,0
+HTBK.US,D,20100401,000000,2.93219,2.93916,2.72732,2.72732,113374.45983624,0
+HTBK.US,D,20100405,000000,2.79106,2.94642,2.79106,2.91804,74148.276024428,0
+HTBK.US,D,20100406,000000,2.73449,3.00279,2.72732,2.90371,87942.223699376,0
+HTBK.US,D,20100407,000000,3.00279,3.11592,2.96744,3.05947,88248.847639161,0
+HTBK.US,D,20100408,000000,3.01006,3.01666,2.95369,3.00279,75534.794378403,0
+HTBK.US,D,20100409,000000,2.96744,3.1444,2.96744,3.03127,99932.561869934,0
+HTBK.US,D,20100412,000000,3.0241,3.0241,2.94642,3.00279,8519.3964683531,0
+HTBK.US,D,20100413,000000,2.94642,3.01006,2.94642,3.01006,22016.011838055,0
+HTBK.US,D,20100414,000000,3.03816,3.10169,3.00279,3.06643,62750.537656684,0
+HTBK.US,D,20100415,000000,3.01666,3.123,3.01666,3.123,61504.426224633,0
+HTBK.US,D,20100416,000000,3.05258,3.123,2.90371,3.00279,48007.810854929,0
+HTBK.US,D,20100419,000000,3.0241,3.13734,2.98865,3.123,9501.2125179657,0
+HTBK.US,D,20100420,000000,3.123,3.38453,3.00279,3.23614,92030.542896501,0
+HTBK.US,D,20100421,000000,3.22906,3.35605,3.10896,3.28553,90585.17752378,0
+HTBK.US,D,20100422,000000,3.29957,3.68131,3.29957,3.58241,141064.56316606,0
+HTBK.US,D,20100423,000000,3.51867,3.64587,3.37755,3.39857,235370.52412077,0
+HTBK.US,D,20100426,000000,3.48362,3.85789,3.48362,3.80142,82883.444894852,0
+HTBK.US,D,20100427,000000,3.83658,4.11922,3.63879,4.11922,55734.321175962,0
+HTBK.US,D,20100428,000000,4.0981,4.13326,3.89315,4.06266,76970.868116585,0
+HTBK.US,D,20100429,000000,4.0981,4.0981,3.92152,4.02042,23888.792399566,0
+HTBK.US,D,20100430,000000,3.90003,3.94275,3.78718,3.90003,97445.501025017,0
+HTBK.US,D,20100503,000000,3.55394,4.14741,3.5398,4.0769,47792.03845286,0
+HTBK.US,D,20100504,000000,4.23217,4.23217,3.5398,3.74476,51033.786503106,0
+HTBK.US,D,20100505,000000,3.74476,3.74476,3.45524,3.64587,28764.835724824,0
+HTBK.US,D,20100506,000000,3.68828,3.77314,3.03127,3.67434,100656.27696013,0
+HTBK.US,D,20100507,000000,3.7096,3.81537,3.123,3.15109,61173.024592743,0
+HTBK.US,D,20100510,000000,3.58909,3.63879,3.32787,3.51867,70504.922881334,0
+HTBK.US,D,20100511,000000,3.29281,3.59637,3.13007,3.52566,96859.095645227,0
+HTBK.US,D,20100512,000000,3.53264,3.55394,3.51867,3.55394,7639.7883986685,0
+HTBK.US,D,20100513,000000,3.53264,3.53264,3.51867,3.52566,1831.4844080051,0
+HTBK.US,D,20100514,000000,3.54687,3.54687,3.45524,3.45524,2903.119591494,0
+HTBK.US,D,20100517,000000,3.4905,3.4905,3.44797,3.46202,2335.2974807821,0
+HTBK.US,D,20100518,000000,3.44119,3.4905,3.37755,3.39857,28231.082940755,0
+HTBK.US,D,20100519,000000,3.3913,3.39857,3.27159,3.38453,10049.418955762,0
+HTBK.US,D,20100520,000000,3.35605,3.45524,3.20757,3.25735,11035.364620725,0
+HTBK.US,D,20100521,000000,3.22906,3.25008,3.09462,3.123,41645.106003444,0
+HTBK.US,D,20100524,000000,3.17966,3.36293,3.17966,3.33504,59622.354028581,0
+HTBK.US,D,20100525,000000,3.25735,3.25735,3.17966,3.20068,6843.8050398343,0
+HTBK.US,D,20100526,000000,3.18654,3.34917,3.18654,3.27159,7183.4659024237,0
+HTBK.US,D,20100527,000000,3.25008,3.25735,3.20757,3.24292,1699.3367167849,0
+HTBK.US,D,20100528,000000,3.27856,3.30675,3.17966,3.17966,9044.8900217209,0
+HTBK.US,D,20100601,000000,3.22199,3.23614,3.08048,3.10896,7635.6587833179,0
+HTBK.US,D,20100602,000000,3.05947,3.19371,3.00279,3.15826,53440.319848686,0
+HTBK.US,D,20100603,000000,3.24292,3.32787,3.15109,3.15109,16942.779379804,0
+HTBK.US,D,20100604,000000,3.09462,3.16552,3.00279,3.16552,8385.1839694575,0
+HTBK.US,D,20100607,000000,3.01006,3.01666,3.00279,3.01666,21716.614725134,0
+HTBK.US,D,20100608,000000,3.11592,3.123,3.00279,3.08048,52430.628895456,0
+HTBK.US,D,20100609,000000,3.03816,3.05258,2.72055,2.73449,46967.147786571,0
+HTBK.US,D,20100610,000000,2.70611,2.70611,2.64944,2.68509,23124.813559699,0
+HTBK.US,D,20100611,000000,2.68509,2.77692,2.68509,2.73449,54949.694259342,0
+HTBK.US,D,20100614,000000,2.75541,2.75541,2.67056,2.68509,16686.743228065,0
+HTBK.US,D,20100615,000000,2.67056,2.71337,2.64944,2.66359,5999.2987006301,0
+HTBK.US,D,20100616,000000,2.67802,2.68509,2.47307,2.61448,48113.116046371,0
+HTBK.US,D,20100617,000000,2.69894,2.69894,2.61448,2.69894,37728.165843371,0
+HTBK.US,D,20100618,000000,2.74147,2.74147,2.57874,2.67802,21733.133186537,0
+HTBK.US,D,20100621,000000,2.68509,2.71337,2.64944,2.64944,23785.552015801,0
+HTBK.US,D,20100622,000000,2.64944,2.69894,2.54368,2.54368,9258.597616116,0
+HTBK.US,D,20100623,000000,2.54368,2.55782,2.50832,2.50832,17384.648222322,0
+HTBK.US,D,20100624,000000,2.50125,2.57874,2.48711,2.57167,29993.396291638,0
+HTBK.US,D,20100625,000000,2.57167,2.57167,2.57167,2.57167,881.67287735986,0
+HTBK.US,D,20100628,000000,2.69894,2.70611,2.54368,2.55782,27196.614295422,0
+HTBK.US,D,20100629,000000,2.5862,2.88288,2.47307,2.64267,50757.102274613,0
+HTBK.US,D,20100630,000000,2.64944,2.74844,2.49408,2.59318,31040.253783022,0
+HTBK.US,D,20100701,000000,2.57167,2.57167,2.50832,2.51558,37628.022671118,0
+HTBK.US,D,20100702,000000,2.55045,2.68509,2.50832,2.50832,19742.658587532,0
+HTBK.US,D,20100706,000000,2.56479,2.69187,2.47994,2.59318,4616.9099620061,0
+HTBK.US,D,20100707,000000,2.62834,2.66359,2.62834,2.66359,288.04067070656,0
+HTBK.US,D,20100708,000000,2.73449,2.73449,2.47307,2.61448,11571.182212469,0
+HTBK.US,D,20100709,000000,2.62834,2.62834,2.62834,2.62834,141.43932575913,0
+HTBK.US,D,20100712,000000,2.55045,2.69894,2.49408,2.55782,37718.874208832,0
+HTBK.US,D,20100713,000000,2.50832,2.68509,2.50125,2.64267,30580.834075264,0
+HTBK.US,D,20100714,000000,2.57167,2.75541,2.50832,2.57874,23097.97105992,0
+HTBK.US,D,20100715,000000,2.57874,2.62834,2.57874,2.62834,3854.9959298146,0
+HTBK.US,D,20100716,000000,2.5862,2.59318,2.57874,2.57874,2618.1761323004,0
+HTBK.US,D,20100719,000000,2.62834,2.62834,2.57874,2.57874,8048.620318381,0
+HTBK.US,D,20100720,000000,2.57874,2.62145,2.55045,2.5862,9164.6488668892,0
+HTBK.US,D,20100721,000000,2.57874,2.57874,2.47307,2.47994,11906.713459709,0
+HTBK.US,D,20100722,000000,2.49408,2.55045,2.49408,2.55045,1251.2734512413,0
+HTBK.US,D,20100723,000000,2.50832,2.50832,2.49408,2.50832,15569.682275718,0
+HTBK.US,D,20100726,000000,2.47994,2.57874,2.47307,2.52276,52595.813509482,0
+HTBK.US,D,20100727,000000,2.57874,2.60741,2.29648,2.46599,124359.23666892,0
+HTBK.US,D,20100728,000000,2.45176,2.51558,2.40215,2.43732,13971.521135024,0
+HTBK.US,D,20100729,000000,2.45176,2.54368,2.37388,2.52952,76542.420523957,0
+HTBK.US,D,20100730,000000,2.54368,2.54368,2.54368,2.54368,1981.1829644656,0
+HTBK.US,D,20100802,000000,2.51558,2.51558,2.44478,2.50832,15710.08919764,0
+HTBK.US,D,20100803,000000,2.50832,2.57167,2.40215,2.41649,70508.020092846,0
+HTBK.US,D,20100804,000000,2.43732,2.46599,2.38821,2.40215,35963.787684813,0
+HTBK.US,D,20100805,000000,2.39528,2.45863,2.39528,2.43732,31140.396955275,0
+HTBK.US,D,20100806,000000,2.45863,2.45863,2.35994,2.37388,38148.354205297,0
+HTBK.US,D,20100809,000000,2.37388,2.50125,2.37388,2.46599,276329.08157216,0
+HTBK.US,D,20100810,000000,2.47307,2.54368,2.47307,2.53651,38247.464973712,0
+HTBK.US,D,20100811,000000,2.42357,2.48711,2.33881,2.43054,35093.471249668,0
+HTBK.US,D,20100812,000000,2.43732,2.47994,2.43732,2.45863,12062.606439196,0
+HTBK.US,D,20100813,000000,2.46599,2.50125,2.43732,2.50125,12028.537112552,0
+HTBK.US,D,20100816,000000,2.45176,2.48711,2.30356,2.39528,36629.688160103,0
+HTBK.US,D,20100817,000000,2.40943,2.43732,2.40215,2.43054,14858.356031573,0
+HTBK.US,D,20100818,000000,2.40215,2.52952,2.40215,2.45176,8772.3354085793,0
+HTBK.US,D,20100819,000000,2.45176,2.45176,2.42357,2.45176,16296.49457743,0
+HTBK.US,D,20100820,000000,2.44478,2.50832,2.40943,2.47307,4839.9091909403,0
+HTBK.US,D,20100823,000000,2.48711,2.50832,2.48711,2.50125,10250.737704106,0
+HTBK.US,D,20100824,000000,2.47307,2.50125,2.43732,2.50125,48826.507098193,0
+HTBK.US,D,20100825,000000,2.45176,2.45176,2.37388,2.40215,67506.822136774,0
+HTBK.US,D,20100826,000000,2.39528,2.47307,2.39528,2.43732,32692.099923275,0
+HTBK.US,D,20100827,000000,2.43732,2.50832,2.43732,2.50125,8066.1711836212,0
+HTBK.US,D,20100830,000000,2.45176,2.48711,2.43054,2.43732,13632.892676273,0
+HTBK.US,D,20100831,000000,2.37388,2.47307,2.3669,2.37388,24028.166917651,0
+HTBK.US,D,20100901,000000,2.40215,2.43732,2.40215,2.40215,2969.1934371042,0
+HTBK.US,D,20100902,000000,2.41649,2.47307,2.40943,2.47307,11958.333651592,0
+HTBK.US,D,20100903,000000,2.47307,2.57874,2.47307,2.57874,8207.6105093803,0
+HTBK.US,D,20100907,000000,2.53651,2.53651,2.46599,2.46599,10331.265203443,0
+HTBK.US,D,20100908,000000,2.47994,2.50832,2.43732,2.47307,21057.941076708,0
+HTBK.US,D,20100909,000000,2.47994,2.50832,2.47994,2.50832,2764.7774772479,0
+HTBK.US,D,20100910,000000,2.50125,2.50125,2.40943,2.42357,53125.4366782,0
+HTBK.US,D,20100913,000000,2.47307,2.50832,2.43732,2.48711,12927.760855153,0
+HTBK.US,D,20100914,000000,2.40943,2.50832,2.40215,2.50125,20432.304351087,0
+HTBK.US,D,20100915,000000,2.47307,2.48711,2.43732,2.44478,12855.492586516,0
+HTBK.US,D,20100916,000000,2.45863,2.52952,2.45863,2.52952,25502.439597826,0
+HTBK.US,D,20100917,000000,2.47307,2.50832,2.43732,2.49408,19505.205704871,0
+HTBK.US,D,20100920,000000,2.44478,2.50125,2.44478,2.45176,1473.2402763378,0
+HTBK.US,D,20100921,000000,2.44478,2.47307,2.43732,2.47307,7340.3912857477,0
+HTBK.US,D,20100922,000000,2.45863,2.45863,2.45863,2.45863,288.04067070656,0
+HTBK.US,D,20100923,000000,2.44478,2.50832,2.44478,2.47994,5299.328898698,0
+HTBK.US,D,20100924,000000,2.46599,2.50832,2.43732,2.50832,11905.681055871,0
+HTBK.US,D,20100927,000000,2.47307,2.47307,2.43732,2.44478,1564.0918140518,0
+HTBK.US,D,20100928,000000,2.44478,2.46599,2.43732,2.45863,3584.5061243482,0
+HTBK.US,D,20100929,000000,2.43732,2.47307,2.43732,2.45863,11539.177693502,0
+HTBK.US,D,20100930,000000,2.48711,2.48711,2.47307,2.47307,14622.967956587,0
+HTBK.US,D,20101001,000000,2.47307,2.51558,2.45863,2.48711,42753.907725089,0
+HTBK.US,D,20101004,000000,2.47307,2.48711,2.46599,2.46599,2206.247001075,0
+HTBK.US,D,20101005,000000,2.45176,2.57874,2.44478,2.56479,40812.988510292,0
+HTBK.US,D,20101006,000000,2.54368,2.54368,2.53651,2.53651,28354.971401274,0
+HTBK.US,D,20101007,000000,2.52276,2.52276,2.51558,2.51558,1413.3608537537,0
+HTBK.US,D,20101008,000000,2.52276,2.52276,2.47307,2.47307,1841.8084463817,0
+HTBK.US,D,20101012,000000,2.50832,2.50832,2.45863,2.47994,851.73316606777,0
+HTBK.US,D,20101013,000000,2.47994,2.50832,2.47994,2.50832,47012.573555428,0
+HTBK.US,D,20101014,000000,2.52276,2.52276,2.46599,2.48711,26467.737186036,0
+HTBK.US,D,20101015,000000,2.50832,2.50832,2.50832,2.50832,1699.3367167849,0
+HTBK.US,D,20101018,000000,2.50832,2.51558,2.47994,2.51558,42549.491765234,0
+HTBK.US,D,20101019,000000,2.52952,2.56479,2.52952,2.55782,5281.7780334579,0
+HTBK.US,D,20101020,000000,2.50832,2.57874,2.47307,2.57874,16515.364191013,0
+HTBK.US,D,20101021,000000,2.50832,2.50832,2.50832,2.50832,106289.07229839,0
+HTBK.US,D,20101022,000000,2.47307,2.57874,2.47307,2.53651,47768.293164594,0
+HTBK.US,D,20101025,000000,2.52952,2.52952,2.50125,2.50832,8521.4612760283,0
+HTBK.US,D,20101026,000000,2.52276,2.64267,2.50832,2.64267,14253.367382705,0
+HTBK.US,D,20101027,000000,2.55045,2.67056,2.47307,2.64944,43824.510504741,0
+HTBK.US,D,20101028,000000,2.64944,2.71337,2.64944,2.64944,48601.443061584,0
+HTBK.US,D,20101029,000000,2.69894,2.69894,2.65682,2.65682,15271.317566636,0
+HTBK.US,D,20101101,000000,2.69187,2.74147,2.68509,2.69187,59512.91922179,0
+HTBK.US,D,20101102,000000,2.74147,2.74147,2.64944,2.70611,6816.9625400551,0
+HTBK.US,D,20101103,000000,2.72732,2.76975,2.72055,2.76975,11548.469328041,0
+HTBK.US,D,20101104,000000,2.75541,2.75541,2.64944,2.64944,13478.032100624,0
+HTBK.US,D,20101105,000000,2.67802,2.75541,2.54368,2.72055,108857.69304649,0
+HTBK.US,D,20101108,000000,2.64944,2.69187,2.64944,2.64944,21507.03674609,0
+HTBK.US,D,20101109,000000,2.65682,2.72055,2.64944,2.69187,14296.728343886,0
+HTBK.US,D,20101110,000000,2.68509,2.72055,2.68509,2.71337,4592.1322699023,0
+HTBK.US,D,20101111,000000,2.72055,2.75541,2.69187,2.74147,6941.8834044117,0
+HTBK.US,D,20101112,000000,2.75541,2.75541,2.68509,2.68509,21134.338960695,0
+HTBK.US,D,20101115,000000,2.68509,2.69187,2.64267,2.64267,1271.9215279945,0
+HTBK.US,D,20101116,000000,2.62145,2.72055,2.56479,2.68509,15828.815638971,0
+HTBK.US,D,20101117,000000,2.6354,2.69894,2.56479,2.5862,21654.670494875,0
+HTBK.US,D,20101118,000000,2.5862,2.79106,2.57874,2.68509,18260.126676656,0
+HTBK.US,D,20101119,000000,2.67056,2.67056,2.64944,2.67056,5647.2489919888,0
+HTBK.US,D,20101122,000000,2.64944,2.64944,2.57874,2.60741,21594.791072291,0
+HTBK.US,D,20101123,000000,2.60741,2.6354,2.57874,2.61448,7535.5156110651,0
+HTBK.US,D,20101124,000000,2.61448,2.61448,2.57874,2.59318,7345.553304936,0
+HTBK.US,D,20101126,000000,2.57874,2.60741,2.57874,2.5862,4952.441209245,0
+HTBK.US,D,20101129,000000,2.57167,2.6354,2.57167,2.59318,29528.814564691,0
+HTBK.US,D,20101130,000000,2.57874,2.61448,2.57874,2.61448,10178.469435469,0
+HTBK.US,D,20101201,000000,2.56479,2.75541,2.55782,2.67802,52648.466105202,0
+HTBK.US,D,20101202,000000,2.74147,2.79106,2.6354,2.68509,15187.692855785,0
+HTBK.US,D,20101203,000000,2.68509,2.70611,2.67802,2.68509,10474.769336877,0
+HTBK.US,D,20101206,000000,2.65682,2.65682,2.5862,2.64267,12597.391627102,0
+HTBK.US,D,20101207,000000,2.59318,2.67056,2.57874,2.64944,24552.62806718,0
+HTBK.US,D,20101208,000000,2.69894,2.69894,2.64944,2.65682,8739.2984857742,0
+HTBK.US,D,20101209,000000,2.67056,2.69894,2.67056,2.68509,18053.645909124,0
+HTBK.US,D,20101210,000000,2.69187,2.69187,2.66359,2.68509,9501.2125179657,0
+HTBK.US,D,20101213,000000,2.72055,2.72055,2.65682,2.65682,29862.281004254,0
+HTBK.US,D,20101214,000000,2.64944,2.68509,2.61448,2.67056,28677.081398624,0
+HTBK.US,D,20101215,000000,2.68509,2.76975,2.67802,2.72055,157266.07659043,0
+HTBK.US,D,20101216,000000,2.74844,2.82603,2.64944,2.82603,32368.957522088,0
+HTBK.US,D,20101217,000000,2.79784,2.81208,2.62145,2.62145,103847.43722233,0
+HTBK.US,D,20101220,000000,2.62145,2.74844,2.62145,2.68509,23538.8074986,0
+HTBK.US,D,20101221,000000,2.64944,2.75541,2.64944,2.75541,1346.2546043059,0
+HTBK.US,D,20101222,000000,2.82603,3.13734,2.76975,2.98865,60326.453445864,0
+HTBK.US,D,20101223,000000,2.89683,2.89683,2.82603,2.82603,24172.703454922,0
+HTBK.US,D,20101227,000000,2.82603,2.86167,2.82603,2.82603,14774.731320722,0
+HTBK.US,D,20101228,000000,2.93219,3.00279,2.85451,2.86167,25019.274601802,0
+HTBK.US,D,20101229,000000,2.81924,2.84753,2.81924,2.82603,158736.21965526,0
+HTBK.US,D,20101230,000000,2.82603,3.21482,2.82603,3.09462,41671.948503225,0
+HTBK.US,D,20101231,000000,3.10169,3.17966,3.06643,3.17966,19245.039937781,0
+HTBK.US,D,20110103,000000,3.26423,3.32089,3.17966,3.18654,170012.13437016,0
+HTBK.US,D,20110104,000000,3.22906,3.25008,3.17966,3.22906,16410.058999572,0
+HTBK.US,D,20110105,000000,3.18654,3.42667,3.18654,3.24292,56531.336938634,0
+HTBK.US,D,20110106,000000,3.24292,3.24292,3.18654,3.21482,6303.8578327391,0
+HTBK.US,D,20110107,000000,3.18654,3.23614,3.18654,3.18654,9284.4077120575,0
+HTBK.US,D,20110110,000000,3.19371,3.22906,3.17966,3.17966,30202.974270682,0
+HTBK.US,D,20110111,000000,3.17966,3.17966,3.08755,3.11592,14616.77353356,0
+HTBK.US,D,20110112,000000,3.11592,3.16552,2.99573,3.01666,54921.819355725,0
+HTBK.US,D,20110113,000000,3.03127,3.03127,2.96744,3.01666,6218.1683142136,0
+HTBK.US,D,20110114,000000,3.30675,3.30675,3.06643,3.0738,19550.631473728,0
+HTBK.US,D,20110118,000000,3.1444,3.1444,2.95369,3.06643,20962.959923644,0
+HTBK.US,D,20110119,000000,3.06643,3.17966,2.96057,3.13734,23551.196344652,0
+HTBK.US,D,20110120,000000,3.0738,3.22199,3.05947,3.10896,9437.2034800309,0
+HTBK.US,D,20110121,000000,2.91804,3.123,2.91146,3.05947,10147.497320339,0
+HTBK.US,D,20110124,000000,2.91804,3.08755,2.91804,3.08755,4930.7607286541,0
+HTBK.US,D,20110125,000000,2.95369,3.20757,2.89683,3.15109,6033.3680272728,0
+HTBK.US,D,20110126,000000,3.15826,3.15826,3.09462,3.15826,1413.3608537537,0
+HTBK.US,D,20110128,000000,3.27856,3.40584,3.24292,3.35605,52257.18505073,0
+HTBK.US,D,20110131,000000,3.34917,3.35605,3.21482,3.35605,4814.0990949988,0
+HTBK.US,D,20110201,000000,3.35605,3.35605,3.08755,3.21482,44659.725209405,0
+HTBK.US,D,20110202,000000,3.21482,3.24292,3.15826,3.21482,3139.5400703177,0
+HTBK.US,D,20110203,000000,3.27856,3.34917,3.10896,3.32089,25686.207480928,0
+HTBK.US,D,20110204,000000,3.35605,3.53264,3.32787,3.53264,28804.067070656,0
+HTBK.US,D,20110207,000000,3.56837,3.56837,3.46202,3.4905,18006.155332591,0
+HTBK.US,D,20110208,000000,3.52566,3.60343,3.49776,3.55394,32287.397618914,0
+HTBK.US,D,20110209,000000,3.52566,3.53264,3.50444,3.50444,10074.196647866,0
+HTBK.US,D,20110210,000000,3.45524,3.51151,3.40584,3.49776,11606.283942951,0
+HTBK.US,D,20110211,000000,3.4905,3.56837,3.4905,3.53264,29477.194372809,0
+HTBK.US,D,20110214,000000,3.50444,3.57525,3.49776,3.57525,20306.351082894,0
+HTBK.US,D,20110215,000000,3.57525,3.57525,3.49776,3.52566,17428.009183503,0
+HTBK.US,D,20110216,000000,3.53264,3.53264,3.48362,3.53264,8435.7717575027,0
+HTBK.US,D,20110217,000000,3.46938,3.60343,3.46938,3.60343,15094.776510396,0
+HTBK.US,D,20110218,000000,3.60343,3.66697,3.56121,3.56837,13961.197096648,0
+HTBK.US,D,20110222,000000,3.53264,3.53264,3.36293,3.46938,11307.919233867,0
+HTBK.US,D,20110223,000000,3.46202,3.50444,3.41262,3.49776,5816.5632213647,0
+HTBK.US,D,20110224,000000,3.48362,3.4905,3.25735,3.43402,15333.261796896,0
+HTBK.US,D,20110225,000000,3.40584,3.53264,3.40584,3.44797,22481.625968838,0
+HTBK.US,D,20110228,000000,3.45524,3.49776,3.19371,3.19371,110444.49774497,0
+HTBK.US,D,20110301,000000,3.25008,3.25008,3.21482,3.25008,23975.514321929,0
+HTBK.US,D,20110302,000000,3.25008,3.32787,3.20068,3.25008,34644.375580287,0
+HTBK.US,D,20110303,000000,3.23614,3.28553,3.19371,3.28553,25311.444887859,0
+HTBK.US,D,20110304,000000,3.25008,3.29957,3.22199,3.22199,12976.283835523,0
+HTBK.US,D,20110307,000000,3.22906,3.34917,3.21482,3.22199,4184.3327540275,0
+HTBK.US,D,20110308,000000,3.23614,3.25735,3.21482,3.22906,3035.2672827142,0
+HTBK.US,D,20110309,000000,3.22199,3.25735,3.18654,3.22906,3112.6975705386,0
+HTBK.US,D,20110310,000000,3.22199,3.22906,3.20068,3.22199,1909.9470996671,0
+HTBK.US,D,20110311,000000,3.24292,3.53264,3.20757,3.29957,16285.138135217,0
+HTBK.US,D,20110314,000000,3.32787,3.34917,3.32787,3.34917,851.73316606777,0
+HTBK.US,D,20110315,000000,3.32787,3.32787,3.23614,3.31381,11703.329903689,0
+HTBK.US,D,20110316,000000,3.27159,3.27856,3.18654,3.27159,12436.336628427,0
+HTBK.US,D,20110317,000000,3.29957,3.44797,3.24292,3.30675,9483.6616527255,0
+HTBK.US,D,20110318,000000,3.28553,3.53264,3.20757,3.51867,25555.092193546,0
+HTBK.US,D,20110321,000000,3.47616,3.51151,3.47616,3.4905,989.04287647627,0
+HTBK.US,D,20110322,000000,3.46938,3.51151,3.29957,3.39857,8348.0174313018,0
+HTBK.US,D,20110323,000000,3.28553,3.28553,3.28553,3.28553,420.18836192677,0
+HTBK.US,D,20110324,000000,3.34201,3.40584,3.32089,3.32089,2266.1264236591,0
+HTBK.US,D,20110325,000000,3.32089,3.32787,3.31381,3.31381,2829.8189190203,0
+HTBK.US,D,20110328,000000,3.27159,3.32787,3.27159,3.32787,568.8545145495,0
+HTBK.US,D,20110330,000000,3.25008,3.35605,3.17966,3.28553,37042.649695166,0
+HTBK.US,D,20110331,000000,3.28553,3.28553,3.28553,3.28553,1979.1181567902,0
+HTBK.US,D,20110401,000000,3.32089,3.34917,3.28553,3.28553,157055.46620755,0
+HTBK.US,D,20110404,000000,3.24292,3.31381,3.21482,3.29281,12545.771435219,0
+HTBK.US,D,20110406,000000,3.30675,3.42667,3.27856,3.41978,11817.92672967,0
+HTBK.US,D,20110407,000000,3.4905,3.60343,3.29281,3.38453,15283.706412688,0
+HTBK.US,D,20110408,000000,3.35605,3.36293,3.29281,3.32787,12572.613934997,0
+HTBK.US,D,20110411,000000,3.3913,3.3913,3.28553,3.31381,4751.1224609017,0
+HTBK.US,D,20110412,000000,3.29281,3.31381,3.27159,3.29957,9551.8003060109,0
+HTBK.US,D,20110413,000000,3.27856,3.34201,3.26423,3.27159,5159.9543806142,0
+HTBK.US,D,20110414,000000,3.30675,3.41262,3.27159,3.36293,16709.456112493,0
+HTBK.US,D,20110415,000000,3.36293,3.39857,3.34917,3.39857,4191.5595808911,0
+HTBK.US,D,20110418,000000,3.46202,3.46202,3.35605,3.37755,2828.7865151827,0
+HTBK.US,D,20110419,000000,3.37755,3.44797,3.35605,3.41978,35995.79220378,0
+HTBK.US,D,20110420,000000,3.37029,3.51151,3.35605,3.51151,30727.435420212,0
+HTBK.US,D,20110421,000000,3.51867,3.5398,3.42667,3.53264,19351.37753306,0
+HTBK.US,D,20110425,000000,3.54687,3.7096,3.54687,3.58909,37927.419784038,0
+HTBK.US,D,20110426,000000,3.58909,3.58909,3.45524,3.45524,2266.1264236591,0
+HTBK.US,D,20110427,000000,3.46202,3.67434,3.37029,3.63172,27800.570540452,0
+HTBK.US,D,20110428,000000,3.59637,3.6601,3.59637,3.6105,6257.3996600446,0
+HTBK.US,D,20110429,000000,3.63879,3.73769,3.63879,3.69526,81870.656730109,0
+HTBK.US,D,20110502,000000,3.68131,3.7096,3.67434,3.69526,9131.6119440842,0
+HTBK.US,D,20110503,000000,3.66697,3.70214,3.65293,3.68131,24304.851146142,0
+HTBK.US,D,20110504,000000,3.70214,3.74476,3.63879,3.70214,50752.972659262,0
+HTBK.US,D,20110505,000000,3.72364,3.74476,3.67434,3.68828,65910.725803756,0
+HTBK.US,D,20110506,000000,3.70214,3.74476,3.69526,3.73052,42326.492536298,0
+HTBK.US,D,20110509,000000,3.73052,3.77992,3.64587,3.75173,144636.68044437,0
+HTBK.US,D,20110510,000000,3.74476,3.74476,3.72364,3.74476,18167.210331266,0
+HTBK.US,D,20110511,000000,3.73769,3.74476,3.72364,3.74476,9315.3798271872,0
+HTBK.US,D,20110512,000000,3.73769,3.74476,3.72364,3.74476,4669.5625577267,0
+HTBK.US,D,20110513,000000,3.73769,3.759,3.73769,3.759,28596.553899287,0
+HTBK.US,D,20110516,000000,3.759,3.759,3.68828,3.68828,38075.053532824,0
+HTBK.US,D,20110517,000000,3.72364,3.74476,3.72364,3.74476,26145.627188686,0
+HTBK.US,D,20110518,000000,3.74476,3.74476,3.71656,3.74476,23092.809040731,0
+HTBK.US,D,20110519,000000,3.71656,3.76587,3.71656,3.759,32190.351658173,0
+HTBK.US,D,20110520,000000,3.7096,3.74476,3.67434,3.7096,61920.484971209,0
+HTBK.US,D,20110523,000000,3.67434,3.7096,3.57525,3.6105,77787.499552172,0
+HTBK.US,D,20110524,000000,3.63879,3.67434,3.5398,3.60343,56812.150782478,0
+HTBK.US,D,20110525,000000,3.61777,3.66697,3.60343,3.63879,34975.777212174,0
+HTBK.US,D,20110526,000000,3.63879,3.73052,3.63879,3.66697,25601.550366241,0
+HTBK.US,D,20110527,000000,3.61777,3.67434,3.61777,3.6601,6714.754560127,0
+HTBK.US,D,20110531,000000,3.61777,3.88627,3.61777,3.84346,186481.04038847,0
+HTBK.US,D,20110601,000000,3.80839,3.80839,3.67434,3.7096,606799.48519879,0
+HTBK.US,D,20110602,000000,3.66697,3.72364,3.64587,3.68828,37870.637572968,0
+HTBK.US,D,20110603,000000,3.65293,3.80142,3.65293,3.67434,149183.38694541,0
+HTBK.US,D,20110606,000000,3.66697,3.81537,3.57525,3.66697,79023.286945849,0
+HTBK.US,D,20110607,000000,3.65293,3.83658,3.65293,3.78718,100771.90618995,0
+HTBK.US,D,20110608,000000,3.79435,3.80142,3.73769,3.79435,99258.402163944,0
+HTBK.US,D,20110609,000000,3.81537,3.84346,3.77314,3.80142,73138.585071199,0
+HTBK.US,D,20110610,000000,3.82962,3.85082,3.73769,3.76587,140442.02365196,0
+HTBK.US,D,20110613,000000,3.73769,3.79435,3.41978,3.56121,125414.35339101,0
+HTBK.US,D,20110614,000000,3.53264,3.67434,3.37755,3.64587,84453.731131929,0
+HTBK.US,D,20110615,000000,3.66697,3.74476,3.62455,3.68828,62260.145833797,0
+HTBK.US,D,20110616,000000,3.7096,3.7096,3.56121,3.64587,103365.30463014,0
+HTBK.US,D,20110617,000000,3.65293,3.7096,3.61777,3.69526,60834.396133992,0
+HTBK.US,D,20110620,000000,3.64587,3.72364,3.59637,3.68828,200590.90363774,0
+HTBK.US,D,20110621,000000,3.68131,3.68131,3.62455,3.6601,80711.26722042,0
+HTBK.US,D,20110622,000000,3.66697,3.68131,3.5398,3.58909,92971.062792607,0
+HTBK.US,D,20110623,000000,3.54687,3.64587,3.45524,3.51151,79584.914633535,0
+HTBK.US,D,20110624,000000,3.53264,3.63172,3.3913,3.41978,2571567.2286455,0
+HTBK.US,D,20110627,000000,3.42667,3.51867,3.37029,3.42667,206495.22118531,0
+HTBK.US,D,20110628,000000,3.41978,3.50444,3.41978,3.46938,98218.771499422,0
+HTBK.US,D,20110629,000000,3.46202,3.49776,3.40584,3.47616,46980.56903646,0
+HTBK.US,D,20110630,000000,3.47616,3.63879,3.47616,3.6105,182188.30523149,0
+HTBK.US,D,20110701,000000,3.63879,3.66697,3.46938,3.49776,68696.151357757,0
+HTBK.US,D,20110705,000000,3.46938,3.61777,3.42667,3.56121,65771.351285673,0
+HTBK.US,D,20110706,000000,3.56837,3.59637,3.52566,3.58241,106315.91479818,0
+HTBK.US,D,20110707,000000,3.62455,3.70214,3.60343,3.63172,445369.72393108,0
+HTBK.US,D,20110708,000000,3.63879,3.6601,3.58909,3.62455,37402.958634509,0
+HTBK.US,D,20110711,000000,3.60343,3.73052,3.51151,3.52566,63592.979188214,0
+HTBK.US,D,20110712,000000,3.47616,3.63879,3.47616,3.58241,63789.135917369,0
+HTBK.US,D,20110713,000000,3.60343,3.60343,3.44119,3.4905,43278.368874619,0
+HTBK.US,D,20110714,000000,3.47616,3.47616,3.44119,3.45524,25726.471230598,0
+HTBK.US,D,20110715,000000,3.44797,3.63172,3.44797,3.61777,62661.750926647,0
+HTBK.US,D,20110718,000000,3.61777,3.61777,3.46202,3.53264,40038.685632049,0
+HTBK.US,D,20110719,000000,3.56121,3.57525,3.52566,3.57525,42163.372729949,0
+HTBK.US,D,20110720,000000,3.55394,3.59637,3.48362,3.58909,14582.704206918,0
+HTBK.US,D,20110721,000000,3.60343,3.6105,3.49776,3.58241,60090.032967041,0
+HTBK.US,D,20110722,000000,3.58241,3.58241,3.49776,3.51151,25810.095941447,0
+HTBK.US,D,20110725,000000,3.51867,3.51867,3.46202,3.46938,21215.89886387,0
+HTBK.US,D,20110726,000000,3.45524,3.46938,3.37755,3.37755,38706.884681471,0
+HTBK.US,D,20110727,000000,3.38453,3.41262,3.25008,3.27159,78194.26666421,0
+HTBK.US,D,20110728,000000,3.27159,3.33504,3.22199,3.29957,60755.93344233,0
+HTBK.US,D,20110729,000000,3.19371,3.58241,3.19371,3.52566,172812.01357788,0
+HTBK.US,D,20110801,000000,3.52566,3.53264,3.40584,3.51867,77493.264458439,0
+HTBK.US,D,20110802,000000,3.51151,3.56837,3.39857,3.43402,88641.161097471,0
+HTBK.US,D,20110803,000000,3.45524,3.56121,3.44119,3.49776,71898.668062172,0
+HTBK.US,D,20110804,000000,3.46938,3.46938,3.35605,3.38453,103352.91578409,0
+HTBK.US,D,20110805,000000,3.41262,3.46202,3.26423,3.26423,45569.272990382,0
+HTBK.US,D,20110808,000000,3.23614,3.42667,3.0241,3.0241,143798.36852819,0
+HTBK.US,D,20110809,000000,3.25735,3.39857,3.04551,3.37029,112068.4689816,0
+HTBK.US,D,20110810,000000,3.31381,3.32089,3.00279,3.01006,102826.38982689,0
+HTBK.US,D,20110811,000000,3.0738,3.0738,2.93219,3.01006,121961.99495788,0
+HTBK.US,D,20110812,000000,2.98865,3.0738,2.93916,2.99573,54593.51493535,0
+HTBK.US,D,20110815,000000,3.01666,3.06643,2.92512,3.03816,42767.328974979,0
+HTBK.US,D,20110816,000000,3.01006,3.06643,2.95369,2.98865,76874.854559683,0
+HTBK.US,D,20110817,000000,3.00279,3.25008,2.99573,3.08048,65357.357346771,0
+HTBK.US,D,20110818,000000,3.04551,3.19371,2.96744,3.01006,119185.86103842,0
+HTBK.US,D,20110819,000000,2.99573,3.04551,2.84047,2.88288,71865.631139366,0
+HTBK.US,D,20110822,000000,3.04551,3.04551,2.84753,2.88986,62657.621311296,0
+HTBK.US,D,20110823,000000,2.84047,3.03816,2.84047,3.0241,95685.25248181,0
+HTBK.US,D,20110824,000000,3.01006,3.10896,2.88986,3.06643,50353.432374089,0
+HTBK.US,D,20110825,000000,3.06643,3.17966,2.83348,2.85451,100892.69743896,0
+HTBK.US,D,20110826,000000,2.85451,2.96057,2.82603,2.93219,49226.047383366,0
+HTBK.US,D,20110829,000000,3.01666,3.15826,2.93219,3.1444,74994.847171307,0
+HTBK.US,D,20110830,000000,3.123,3.1725,3.01006,3.13734,74538.524675063,0
+HTBK.US,D,20110831,000000,3.15109,3.22906,2.96057,3.01666,100143.17225282,0
+HTBK.US,D,20110901,000000,3.05258,3.25008,3.05258,3.15826,181085.69793287,0
+HTBK.US,D,20110902,000000,3.01666,3.17966,3.01006,3.05947,85175.381414453,0
+HTBK.US,D,20110906,000000,2.94642,3.13007,2.90371,2.96057,91090.023000395,0
+HTBK.US,D,20110907,000000,3.0241,3.13007,2.98865,3.0738,79630.340402392,0
+HTBK.US,D,20110908,000000,3.10896,3.10896,2.92512,2.96744,64289.851778634,0
+HTBK.US,D,20110909,000000,2.95369,3.0241,2.86874,2.89683,97805.809964359,0
+HTBK.US,D,20110912,000000,2.86874,2.99573,2.83348,2.88986,47999.551624229,0
+HTBK.US,D,20110913,000000,2.91146,2.96744,2.89683,2.91146,59823.672776924,0
+HTBK.US,D,20110914,000000,2.92512,3.13734,2.88288,3.11592,117823.08797272,0
+HTBK.US,D,20110915,000000,3.123,3.123,2.98865,3.11592,49146.552287867,0
+HTBK.US,D,20110916,000000,3.05258,3.25735,3.05258,3.23614,129639.98229854,0
+HTBK.US,D,20110919,000000,3.0738,3.42667,3.0738,3.09462,43179.258106205,0
+HTBK.US,D,20110920,000000,3.10896,3.123,2.92512,2.93916,37186.1538286,0
+HTBK.US,D,20110921,000000,2.95369,3.00279,2.91804,2.93219,56436.35578557,0
+HTBK.US,D,20110922,000000,2.87572,2.94642,2.84047,2.84753,75988.019663134,0
+HTBK.US,D,20110923,000000,2.91804,2.91804,2.79106,2.80491,99547.475238488,0
+HTBK.US,D,20110926,000000,2.82603,2.88986,2.82603,2.86874,517288.00766617,0
+HTBK.US,D,20110927,000000,2.91146,3.01666,2.86874,2.95369,63693.122360467,0
+HTBK.US,D,20110928,000000,2.94642,2.95369,2.75541,2.76268,42352.30263224,0
+HTBK.US,D,20110929,000000,2.81924,2.86167,2.64944,2.76975,77493.264458439,0
+HTBK.US,D,20110930,000000,2.78379,2.81208,2.70611,2.72055,56496.235208154,0
+HTBK.US,D,20111003,000000,2.70611,2.90371,2.6354,2.64944,113334.19608657,0
+HTBK.US,D,20111004,000000,2.68509,2.96057,2.53651,2.92512,181750.56600432,0
+HTBK.US,D,20111005,000000,2.91804,2.95369,2.76268,2.88288,71108.879126364,0
+HTBK.US,D,20111006,000000,2.76975,2.96057,2.76975,2.94642,378646.49630709,0
+HTBK.US,D,20111007,000000,2.88986,2.98168,2.78379,2.81924,60108.616236119,0
+HTBK.US,D,20111010,000000,2.90371,2.92512,2.75541,2.92512,89585.810608927,0
+HTBK.US,D,20111011,000000,2.88986,3.01006,2.86874,3.01006,61085.270266542,0
+HTBK.US,D,20111012,000000,2.96744,3.10896,2.96744,3.10169,81452.533175858,0
+HTBK.US,D,20111013,000000,3.08048,3.08755,3.01006,3.08048,19176.901284495,0
+HTBK.US,D,20111014,000000,3.10169,3.1725,2.98168,3.1725,51363.123327318,0
+HTBK.US,D,20111017,000000,3.13734,3.13734,2.91146,2.91804,46068.956447808,0
+HTBK.US,D,20111018,000000,2.93916,3.10896,2.84753,3.04551,67505.789732938,0
+HTBK.US,D,20111019,000000,3.06643,3.06643,2.86167,2.86874,78574.191276468,0
+HTBK.US,D,20111020,000000,2.88986,2.93916,2.84047,2.84753,36944.571330588,0
+HTBK.US,D,20111021,000000,2.88986,2.98865,2.86874,2.95369,73442.111799471,0
+HTBK.US,D,20111024,000000,2.98168,3.16552,2.98168,3.1444,45509.393567798,0
+HTBK.US,D,20111025,000000,3.0738,3.17966,2.96744,3.04551,57395.458950754,0
+HTBK.US,D,20111026,000000,3.123,3.17966,3.06643,3.17966,78483.339738754,0
+HTBK.US,D,20111027,000000,3.27159,3.5398,3.20757,3.5398,148195.37647276,0
+HTBK.US,D,20111028,000000,3.29957,3.6601,3.22199,3.63879,84683.957187727,0
+HTBK.US,D,20111031,000000,3.66697,3.66697,3.36293,3.41262,69311.464045001,0
+HTBK.US,D,20111101,000000,3.1444,3.34201,3.1444,3.18654,82219.609227238,0
+HTBK.US,D,20111102,000000,3.25008,3.35605,3.123,3.32787,65511.185518583,0
+HTBK.US,D,20111103,000000,3.34201,3.56837,3.26423,3.52566,53292.686099901,0
+HTBK.US,D,20111104,000000,3.4905,3.4905,3.3913,3.41262,20554.128003931,0
+HTBK.US,D,20111107,000000,3.32089,3.42667,3.24292,3.38453,30737.759458589,0
+HTBK.US,D,20111108,000000,3.38453,3.53264,3.25008,3.51151,52925.150333695,0
+HTBK.US,D,20111109,000000,3.42667,3.42667,3.15826,3.17966,67637.937424158,0
+HTBK.US,D,20111110,000000,3.25735,3.35605,3.22199,3.26423,26307.714591199,0
+HTBK.US,D,20111111,000000,3.29281,3.45524,3.25735,3.43402,54922.851759564,0
+HTBK.US,D,20111114,000000,3.43402,3.47616,3.30675,3.34201,71601.335756926,0
+HTBK.US,D,20111115,000000,3.34201,3.39857,3.32787,3.35605,62737.116406795,0
+HTBK.US,D,20111116,000000,3.32089,3.53264,3.27159,3.29281,52982.964948604,0
+HTBK.US,D,20111117,000000,3.27159,3.34201,3.21482,3.25735,44558.549633315,0
+HTBK.US,D,20111118,000000,3.28553,3.35605,3.22199,3.29281,58855.277977202,0
+HTBK.US,D,20111121,000000,3.23614,3.27856,3.15109,3.17966,70476.015573879,0
+HTBK.US,D,20111122,000000,3.16552,3.25735,3.09462,3.123,66503.325606571,0
+HTBK.US,D,20111123,000000,3.10169,3.25008,3.05258,3.05258,122852.95946978,0
+HTBK.US,D,20111125,000000,3.01666,3.11592,2.98865,2.98865,58631.24634443,0
+HTBK.US,D,20111128,000000,3.16552,3.27159,3.05947,3.20757,111986.90907843,0
+HTBK.US,D,20111129,000000,3.21482,3.26423,3.10896,3.22199,68233.634438486,0
+HTBK.US,D,20111130,000000,3.32787,3.53264,3.28553,3.53264,146509.46100587,0
+HTBK.US,D,20111201,000000,3.44797,3.48362,3.27856,3.36293,82861.76441426,0
+HTBK.US,D,20111202,000000,3.30675,3.51151,3.30675,3.50444,85062.849396147,0
+HTBK.US,D,20111205,000000,3.54687,3.56837,3.43402,3.53264,93494.4915383,0
+HTBK.US,D,20111206,000000,3.53264,3.55394,3.45524,3.50444,72504.689114878,0
+HTBK.US,D,20111207,000000,3.50444,3.51151,3.45524,3.47616,39835.30207603,0
+HTBK.US,D,20111208,000000,3.47616,3.47616,3.26423,3.28553,46395.196060509,0
+HTBK.US,D,20111209,000000,3.29957,3.53264,3.29957,3.51867,303150.93327452,0
+HTBK.US,D,20111212,000000,3.43402,3.53264,3.41262,3.51867,42806.560320809,0
+HTBK.US,D,20111213,000000,3.54687,3.57525,3.34917,3.3913,53368.051580049,0
+HTBK.US,D,20111214,000000,3.34917,3.51151,3.32787,3.47616,92995.840484711,0
+HTBK.US,D,20111215,000000,3.51151,3.53264,3.40584,3.53264,44639.077132652,0
+HTBK.US,D,20111216,000000,3.46202,3.4905,3.37755,3.47616,183264.07003034,0
+HTBK.US,D,20111219,000000,3.50444,3.53264,3.39857,3.40584,54418.006282948,0
+HTBK.US,D,20111220,000000,3.4905,3.71656,3.46938,3.67434,92260.768952299,0
+HTBK.US,D,20111221,000000,3.6601,3.72364,3.60343,3.65293,32707.585980839,0
+HTBK.US,D,20111222,000000,3.67434,3.67434,3.42667,3.50444,40627.155819514,0
+HTBK.US,D,20111223,000000,3.4905,3.51867,3.46202,3.51867,55737.418387474,0
+HTBK.US,D,20111227,000000,3.45524,3.50444,3.42667,3.46202,22057.307991561,0
+HTBK.US,D,20111228,000000,3.42667,3.42667,3.32089,3.33504,25086.38085125,0
+HTBK.US,D,20111229,000000,3.33504,3.43402,3.33504,3.41262,29182.959279076,0
+HTBK.US,D,20111230,000000,3.40584,3.41978,3.32089,3.34917,64773.016774657,0
+HTBK.US,D,20120103,000000,3.38453,3.51151,3.30675,3.34201,453606.24174792,0
+HTBK.US,D,20120104,000000,3.31381,3.35605,3.17966,3.24292,2368532.6251241,0
+HTBK.US,D,20120105,000000,3.25735,3.51151,3.21482,3.43402,77178.381287954,0
+HTBK.US,D,20120106,000000,3.44119,3.44119,3.29281,3.37029,147945.53474405,0
+HTBK.US,D,20120109,000000,3.42667,3.59637,3.34917,3.50444,156460.80159705,0
+HTBK.US,D,20120110,000000,3.42667,3.6601,3.42667,3.6601,167721.23025439,0
+HTBK.US,D,20120111,000000,3.56121,3.65293,3.53264,3.65293,33698.693664992,0
+HTBK.US,D,20120112,000000,3.6601,3.67434,3.56121,3.67434,60962.414209862,0
+HTBK.US,D,20120113,000000,3.58909,3.67434,3.5398,3.65293,53614.796097251,0
+HTBK.US,D,20120117,000000,3.60343,3.68131,3.57525,3.59637,89654.981666049,0
+HTBK.US,D,20120118,000000,3.59637,3.64587,3.50444,3.63879,55698.187041644,0
+HTBK.US,D,20120119,000000,3.63172,3.70214,3.60343,3.68828,15595.492371659,0
+HTBK.US,D,20120120,000000,3.68131,3.70214,3.57525,3.64587,78551.478392039,0
+HTBK.US,D,20120123,000000,3.62455,3.71656,3.6105,3.6105,65527.703979984,0
+HTBK.US,D,20120124,000000,3.7096,3.71656,3.57525,3.67434,60123.069889846,0
+HTBK.US,D,20120125,000000,3.68828,3.70214,3.63172,3.63879,41417.97715916,0
+HTBK.US,D,20120126,000000,3.63879,3.68828,3.60343,3.63879,34573.139715487,0
+HTBK.US,D,20120127,000000,3.59637,3.6601,3.54687,3.61777,27014.911219995,0
+HTBK.US,D,20120130,000000,3.57525,3.57525,3.46202,3.46202,521232.82272986,0
+HTBK.US,D,20120131,000000,3.47616,3.5398,3.38453,3.50444,44671.08165162,0
+HTBK.US,D,20120201,000000,3.49776,3.65293,3.49776,3.56121,94206.850186284,0
+HTBK.US,D,20120202,000000,3.58241,3.87203,3.56121,3.80142,823582.61062636,0
+HTBK.US,D,20120203,000000,3.87203,4.11225,3.759,4.04154,106934.32469693,0
+HTBK.US,D,20120206,000000,4.04852,4.11225,3.98536,4.04154,45511.458375473,0
+HTBK.US,D,20120207,000000,4.02731,4.03447,3.87891,3.92152,79657.182902171,0
+HTBK.US,D,20120208,000000,3.92841,3.97083,3.87891,3.95649,122752.81629752,0
+HTBK.US,D,20120209,000000,3.96357,3.978,3.85789,3.85789,40834.668990883,0
+HTBK.US,D,20120210,000000,3.81537,3.90003,3.73052,3.73769,51226.846020748,0
+HTBK.US,D,20120213,000000,3.76587,3.84346,3.72364,3.82962,30238.076001163,0
+HTBK.US,D,20120214,000000,3.80142,3.90738,3.56837,3.70214,56111.148576707,0
+HTBK.US,D,20120215,000000,3.80142,3.80142,3.62455,3.63879,39657.728615953,0
+HTBK.US,D,20120216,000000,3.64587,3.82273,3.63879,3.82273,21249.968190512,0
+HTBK.US,D,20120217,000000,3.82962,3.83658,3.759,3.76587,43233.9755096,0
+HTBK.US,D,20120221,000000,3.70214,3.83658,3.70214,3.73769,458926.21872337,0
+HTBK.US,D,20120222,000000,3.74476,3.77314,3.66697,3.67434,46835.000095351,0
+HTBK.US,D,20120223,000000,3.61777,3.82962,3.60343,3.77314,68648.660781225,0
+HTBK.US,D,20120224,000000,3.73769,3.88627,3.67434,3.75173,76938.863597618,0
+HTBK.US,D,20120227,000000,3.71656,3.81537,3.7096,3.759,43378.512046872,0
+HTBK.US,D,20120228,000000,3.75173,3.82273,3.7096,3.7096,70969.50460828,0
+HTBK.US,D,20120229,000000,3.73052,3.83658,3.7096,3.7096,89418.561187227,0
+HTBK.US,D,20120301,000000,3.71656,3.87203,3.7096,3.82962,61770.786414748,0
+HTBK.US,D,20120302,000000,3.85082,3.97083,3.75173,3.88627,173237.363959,0
+HTBK.US,D,20120305,000000,3.85082,3.94275,3.85082,3.92152,122238.67918637,0
+HTBK.US,D,20120306,000000,3.85789,3.94275,3.77314,3.80142,65581.388979543,0
+HTBK.US,D,20120307,000000,3.79435,3.91435,3.77992,3.90003,43339.280701042,0
+HTBK.US,D,20120308,000000,4.05558,4.05558,3.85789,3.978,41868.105232379,0
+HTBK.US,D,20120309,000000,3.978,4.197,3.978,4.08386,144650.10169425,0
+HTBK.US,D,20120312,000000,4.0981,4.12649,4.04852,4.09103,308167.38352169,0
+HTBK.US,D,20120313,000000,4.14741,4.27478,4.13326,4.23217,1745633.8344809,0
+HTBK.US,D,20120314,000000,4.25347,4.26751,4.14054,4.22519,338339.38567725,0
+HTBK.US,D,20120315,000000,4.23953,4.43015,4.197,4.40195,483609.96207792,0
+HTBK.US,D,20120316,000000,4.39479,4.59258,4.33116,4.52216,485307.23398705,0
+HTBK.US,D,20120319,000000,4.50802,4.62784,4.46541,4.52216,483179.44967763,0
+HTBK.US,D,20120320,000000,4.46541,4.47965,4.35934,4.38772,273262.84217432,0
+HTBK.US,D,20120321,000000,4.416,4.50065,4.39479,4.42298,59422.067684076,0
+HTBK.US,D,20120322,000000,4.37348,4.40913,4.28185,4.32399,84145.04238447,0
+HTBK.US,D,20120323,000000,4.37348,4.39479,4.30306,4.38772,42546.394553719,0
+HTBK.US,D,20120326,000000,4.44429,4.50802,4.3667,4.44429,83440.942967188,0
+HTBK.US,D,20120327,000000,4.45843,4.50802,4.38094,4.47965,102716.9550201,0
+HTBK.US,D,20120328,000000,4.50065,4.56449,4.39479,4.55045,45348.338569124,0
+HTBK.US,D,20120329,000000,4.49369,4.49369,4.46541,4.48661,18516.162828395,0
+HTBK.US,D,20120330,000000,4.53592,4.56449,4.43741,4.54339,111694.73879237,0
+HTBK.US,D,20120402,000000,4.54339,4.77633,4.53592,4.76925,184152.96973455,0
+HTBK.US,D,20120403,000000,4.78369,4.79754,4.62784,4.76239,189520.43728654,0
+HTBK.US,D,20120404,000000,4.67714,4.74098,4.57824,4.61389,83404.80883287,0
+HTBK.US,D,20120405,000000,4.60682,4.76925,4.60682,4.74098,37412.250269047,0
+HTBK.US,D,20120409,000000,4.57147,4.7341,4.52216,4.67714,103732.84039636,0
+HTBK.US,D,20120410,000000,4.67036,4.69157,4.48661,4.49369,83804.349118043,0
+HTBK.US,D,20120411,000000,4.52216,4.55723,4.416,4.53592,65841.554746632,0
+HTBK.US,D,20120412,000000,4.52216,4.60682,4.49369,4.55723,44276.703385635,0
+HTBK.US,D,20120413,000000,4.55723,4.55723,4.30995,4.3455,81852.073461031,0
+HTBK.US,D,20120416,000000,4.38094,4.47257,4.296,4.46541,53450.643887062,0
+HTBK.US,D,20120417,000000,4.50802,4.63501,4.44429,4.57824,51383.771404071,0
+HTBK.US,D,20120418,000000,4.53592,4.53592,4.35934,4.38094,30280.404558506,0
+HTBK.US,D,20120419,000000,4.42298,4.44429,4.28882,4.30995,275376.17283001,0
+HTBK.US,D,20120420,000000,4.38094,4.57147,4.32399,4.46541,77792.661571361,0
+HTBK.US,D,20120423,000000,4.35934,4.43015,4.26064,4.33116,63488.70640061,0
+HTBK.US,D,20120424,000000,4.33116,4.62106,4.27478,4.5857,97241.085065161,0
+HTBK.US,D,20120425,000000,4.62106,4.7341,4.54339,4.67714,50378.210066193,0
+HTBK.US,D,20120426,000000,4.67036,4.76925,4.59974,4.64915,71915.186523574,0
+HTBK.US,D,20120427,000000,4.69157,4.72702,4.47965,4.72702,43893.681561863,0
+HTBK.US,D,20120430,000000,4.70601,4.76925,4.6632,4.76239,126654.27040003,0
+HTBK.US,D,20120501,000000,4.75541,4.83987,4.47257,4.51481,133633.32034259,0
+HTBK.US,D,20120502,000000,4.48661,4.64237,4.33832,4.63501,116109.29760219,0
+HTBK.US,D,20120503,000000,4.62784,4.76925,4.62106,4.7127,63464.961112344,0
+HTBK.US,D,20120504,000000,4.65622,4.83987,4.63501,4.63501,422841.63978955,0
+HTBK.US,D,20120507,000000,4.61389,4.63501,4.56449,4.5857,37355.468057976,0
+HTBK.US,D,20120508,000000,4.55045,4.72702,4.55045,4.71976,52826.039565279,0
+HTBK.US,D,20120509,000000,4.67036,4.7341,4.67036,4.70601,37857.216323079,0
+HTBK.US,D,20120510,000000,4.76925,4.77633,4.62106,4.74795,43952.52858061,0
+HTBK.US,D,20120511,000000,4.6845,4.75541,4.6845,4.74098,69654.222119103,0
+HTBK.US,D,20120514,000000,4.6632,4.76925,4.60682,4.69874,79357.78578925,0
+HTBK.US,D,20120515,000000,4.71976,4.71976,4.62784,4.64915,30081.150617839,0
+HTBK.US,D,20120516,000000,4.69157,4.69157,4.52216,4.52216,53529.106578725,0
+HTBK.US,D,20120517,000000,4.52216,4.59258,4.52216,4.53592,26299.455360498,0
+HTBK.US,D,20120518,000000,4.52216,4.62106,4.52216,4.55045,93508.945192028,0
+HTBK.US,D,20120521,000000,4.59258,4.61389,4.52216,4.60682,67715.367711982,0
+HTBK.US,D,20120522,000000,4.60682,4.60682,4.40195,4.42298,38258.821415927,0
+HTBK.US,D,20120523,000000,4.35227,4.42298,4.21086,4.40195,62725.759964582,0
+HTBK.US,D,20120524,000000,4.43015,4.43015,4.3455,4.39479,41207.366776278,0
+HTBK.US,D,20120525,000000,4.39479,4.416,4.30995,4.3173,31658.66368178,0
+HTBK.US,D,20120529,000000,4.3667,4.40195,4.26751,4.33832,92095.584338274,0
+HTBK.US,D,20120530,000000,4.28185,4.3667,4.28185,4.28185,48181.254699657,0
+HTBK.US,D,20120531,000000,4.25347,4.40913,4.25347,4.35227,451861.47926227,0
+HTBK.US,D,20120601,000000,4.21831,4.35934,4.21831,4.26751,70423.362978159,0
+HTBK.US,D,20120604,000000,4.28185,4.3455,4.23953,4.30995,85586.27814184,0
+HTBK.US,D,20120605,000000,4.296,4.32399,4.22519,4.32399,46804.027980222,0
+HTBK.US,D,20120606,000000,4.35227,4.38094,4.28185,4.3667,106033.03614665,0
+HTBK.US,D,20120607,000000,4.43741,4.43741,4.30995,4.3173,60718.766904174,0
+HTBK.US,D,20120608,000000,4.296,4.33116,4.27478,4.3173,113622.23675728,0
+HTBK.US,D,20120611,000000,4.37348,4.37348,4.24641,4.24641,90376.631948573,0
+HTBK.US,D,20120612,000000,4.24641,4.296,4.20427,4.296,28426.207266073,0
+HTBK.US,D,20120613,000000,4.26751,4.416,4.26064,4.28185,105961.80028186,0
+HTBK.US,D,20120614,000000,4.27478,4.38094,4.26751,4.35934,52228.277743276,0
+HTBK.US,D,20120615,000000,4.3455,4.416,4.32399,4.3667,93738.138843987,0
+HTBK.US,D,20120618,000000,4.3173,4.33116,4.26751,4.28882,84298.87055628,0
+HTBK.US,D,20120619,000000,4.30995,4.38094,4.27478,4.3455,72189.805944392,0
+HTBK.US,D,20120620,000000,4.3455,4.3455,4.28185,4.296,61646.897954229,0
+HTBK.US,D,20120621,000000,4.28185,4.296,4.20427,4.21086,99693.044179599,0
+HTBK.US,D,20120622,000000,4.25347,4.39479,4.25347,4.35934,169137.68831965,0
+HTBK.US,D,20120625,000000,4.27478,4.38094,4.26751,4.35934,53703.582827289,0
+HTBK.US,D,20120626,000000,4.38772,4.46541,4.30995,4.43741,31699.959835286,0
+HTBK.US,D,20120627,000000,4.44429,4.56449,4.416,4.56449,50241.932759622,0
+HTBK.US,D,20120628,000000,4.51481,4.5857,4.50802,4.57147,13666.962002915,0
+HTBK.US,D,20120629,000000,4.64237,4.64237,4.52216,4.59258,88037.204852441,0
+HTBK.US,D,20120702,000000,4.59258,4.62784,4.55045,4.62106,62019.595739623,0
+HTBK.US,D,20120703,000000,4.63501,4.7341,4.5857,4.7341,16762.108708213,0
+HTBK.US,D,20120705,000000,4.69874,4.7127,4.55045,4.64237,20612.975022678,0
+HTBK.US,D,20120706,000000,4.57824,4.6632,4.50802,4.53592,21142.598191397,0
+HTBK.US,D,20120709,000000,4.50802,4.52905,4.45136,4.52905,11314.113656893,0
+HTBK.US,D,20120710,000000,4.57824,4.62784,4.50802,4.57147,29115.853029629,0
+HTBK.US,D,20120711,000000,4.56449,4.7341,4.55723,4.71976,42332.686959325,0
+HTBK.US,D,20120712,000000,4.69157,4.81149,4.64915,4.79037,66986.490602596,0
+HTBK.US,D,20120713,000000,4.79754,4.81894,4.77633,4.81894,39063.064005462,0
+HTBK.US,D,20120716,000000,4.56449,4.81894,4.56449,4.77633,48261.782198994,0
+HTBK.US,D,20120717,000000,4.82573,4.83987,4.69874,4.82573,16723.909766221,0
+HTBK.US,D,20120718,000000,4.81149,4.83987,4.76925,4.81894,21085.815980325,0
+HTBK.US,D,20120719,000000,4.81894,4.81894,4.46541,4.52216,52546.258125274,0
+HTBK.US,D,20120720,000000,4.47257,4.56449,4.3667,4.47257,69577.824235118,0
+HTBK.US,D,20120723,000000,4.38772,4.38772,4.30995,4.30995,91945.885781813,0
+HTBK.US,D,20120724,000000,4.33832,4.33832,4.20427,4.21831,29936.614080566,0
+HTBK.US,D,20120725,000000,4.26064,4.40195,4.20427,4.28882,36400.494508142,0
+HTBK.US,D,20120726,000000,4.25347,4.38094,4.23953,4.296,15305.386893279,0
+HTBK.US,D,20120727,000000,4.30306,4.5857,4.22606,4.57147,51406.4842885,0
+HTBK.US,D,20120730,000000,4.57824,4.62784,4.3173,4.35934,20938.182231539,0
+HTBK.US,D,20120731,000000,4.35227,4.45843,4.30995,4.33116,44727.863862691,0
+HTBK.US,D,20120801,000000,4.3667,4.38772,4.21086,4.21086,96897.29458722,0
+HTBK.US,D,20120802,000000,4.20427,4.30306,4.14054,4.28185,69735.782022279,0
+HTBK.US,D,20120803,000000,4.32399,4.46541,4.18993,4.26064,56247.425883278,0
+HTBK.US,D,20120806,000000,4.28185,4.32399,4.22519,4.28185,29642.378986833,0
+HTBK.US,D,20120807,000000,4.30306,4.32399,4.21831,4.30995,32385.475983491,0
+HTBK.US,D,20120808,000000,4.28882,4.45843,4.26751,4.33116,14428.876035106,0
+HTBK.US,D,20120809,000000,4.33832,4.42298,4.29938,4.38772,9539.4114599591,0
+HTBK.US,D,20120810,000000,4.40195,4.50802,4.30995,4.47257,65543.19003755,0
+HTBK.US,D,20120813,000000,4.48661,4.62106,4.43015,4.47257,17290.699473095,0
+HTBK.US,D,20120814,000000,4.48661,4.51481,4.30306,4.33832,18647.278115777,0
+HTBK.US,D,20120815,000000,4.3173,4.53592,4.27478,4.50802,23815.491727092,0
+HTBK.US,D,20120816,000000,4.52216,4.67036,4.42298,4.63501,21262.357036565,0
+HTBK.US,D,20120817,000000,4.62106,4.73042,4.50065,4.6632,50564.042756971,0
+HTBK.US,D,20120820,000000,4.69874,4.69874,4.45843,4.57824,34700.12538752,0
+HTBK.US,D,20120821,000000,4.59258,4.69874,4.59258,4.65622,25995.928632226,0
+HTBK.US,D,20120822,000000,4.6632,4.67714,4.50802,4.57824,8118.8237793417,0
+HTBK.US,D,20120823,000000,4.63501,4.6632,4.55723,4.62106,20902.048097221,0
+HTBK.US,D,20120824,000000,4.59258,4.6845,4.48661,4.61389,53508.458501972,0
+HTBK.US,D,20120827,000000,4.62106,4.62106,4.57824,4.60682,8475.0031033338,0
+HTBK.US,D,20120828,000000,4.53592,4.70601,4.50802,4.69874,38268.113050466,0
+HTBK.US,D,20120829,000000,4.7127,4.76239,4.69874,4.71976,24183.027493299,0
+HTBK.US,D,20120830,000000,4.67714,4.72702,4.62784,4.69157,14758.21285932,0
+HTBK.US,D,20120831,000000,4.74795,4.74795,4.61389,4.67036,47002.249517051,0
+HTBK.US,D,20120904,000000,4.6845,4.74098,4.59258,4.70601,77072.043692675,0
+HTBK.US,D,20120905,000000,4.6632,4.6632,4.59974,4.64237,46929.981248416,0
+HTBK.US,D,20120906,000000,4.6632,4.79037,4.64237,4.69874,73675.435066781,0
+HTBK.US,D,20120907,000000,4.74098,4.77633,4.62784,4.77633,26395.4689174,0
+HTBK.US,D,20120910,000000,4.74795,4.79754,4.67714,4.75541,23877.435957352,0
+HTBK.US,D,20120911,000000,4.76239,4.80461,4.75163,4.80461,16479.230056695,0
+HTBK.US,D,20120912,000000,4.80461,4.80461,4.69874,4.76925,20748.219925411,0
+HTBK.US,D,20120913,000000,4.75541,5.05219,4.75541,5.02362,60600.040462843,0
+HTBK.US,D,20120914,000000,5.04473,5.04473,4.87552,4.953,70745.472975508,0
+HTBK.US,D,20120917,000000,4.93896,4.93896,4.79037,4.9036,27883.162847464,0
+HTBK.US,D,20120918,000000,4.88936,4.9318,4.81149,4.83289,39194.179292845,0
+HTBK.US,D,20120919,000000,4.85411,4.85411,4.6845,4.7127,35376.349901185,0
+HTBK.US,D,20120920,000000,4.69874,4.69874,4.59258,4.62106,16796.178034857,0
+HTBK.US,D,20120921,000000,4.72702,4.86089,4.65273,4.86089,117012.65096015,0
+HTBK.US,D,20120924,000000,4.85411,5.03069,4.85411,4.94604,26677.315165081,0
+HTBK.US,D,20120925,000000,4.96724,5.00948,4.87552,4.88936,68764.290011041,0
+HTBK.US,D,20120926,000000,4.91784,4.99543,4.91784,4.94604,66219.414551215,0
+HTBK.US,D,20120927,000000,4.88248,5.01646,4.87552,5.00948,68489.670590226,0
+HTBK.US,D,20120928,000000,4.96724,4.98138,4.76925,4.9036,30406.3578267,0
+HTBK.US,D,20121001,000000,4.953,5.00948,4.80461,4.953,20228.920795069,0
+HTBK.US,D,20121002,000000,4.98835,5.04473,4.85411,5.01646,34765.166829293,0
+HTBK.US,D,20121003,000000,5.00948,5.07291,4.94604,5.01646,69822.503944641,0
+HTBK.US,D,20121004,000000,5.01646,5.02362,4.9318,4.94604,63903.732743349,0
+HTBK.US,D,20121005,000000,4.953,4.95659,4.88936,4.9036,19791.181567902,0
+HTBK.US,D,20121008,000000,4.86815,4.87861,4.81894,4.85411,11987.240959045,0
+HTBK.US,D,20121009,000000,4.84714,4.86089,4.75541,4.76925,16551.498325331,0
+HTBK.US,D,20121010,000000,4.81149,4.81149,4.71976,4.76239,23266.252885458,0
+HTBK.US,D,20121011,000000,4.81149,4.81894,4.72702,4.76239,27948.204289237,0
+HTBK.US,D,20121012,000000,4.74795,4.74795,4.64237,4.6632,10204.279531411,0
+HTBK.US,D,20121015,000000,4.69157,4.84714,4.61389,4.82573,22667.458659616,0
+HTBK.US,D,20121016,000000,4.62784,4.86815,4.62784,4.76925,8262.3279127763,0
+HTBK.US,D,20121017,000000,4.72702,4.79037,4.55723,4.79037,21696.999052219,0
+HTBK.US,D,20121018,000000,4.78369,4.78369,4.69874,4.69874,8514.2344491648,0
+HTBK.US,D,20121019,000000,4.6632,4.80461,4.64237,4.64237,59661.585374414,0
+HTBK.US,D,20121022,000000,4.64915,4.74795,4.62784,4.69157,44549.257998775,0
+HTBK.US,D,20121023,000000,4.65622,4.74098,4.60682,4.61389,12074.995285246,0
+HTBK.US,D,20121024,000000,4.64915,4.7127,4.64237,4.67036,10590.398566695,0
+HTBK.US,D,20121025,000000,4.69874,4.7341,4.60682,4.7341,19041.656381763,0
+HTBK.US,D,20121026,000000,4.74795,4.74795,4.55723,4.59258,7044.0913843399,0
+HTBK.US,D,20121031,000000,4.52216,4.70601,4.52216,4.65622,27141.896892026,0
+HTBK.US,D,20121101,000000,4.64915,4.64915,4.54339,4.59258,33912.401259387,0
+HTBK.US,D,20121102,000000,4.62106,4.62106,4.52216,4.55045,34390.404236222,0
+HTBK.US,D,20121105,000000,4.53592,4.79754,4.53592,4.7127,23123.781155862,0
+HTBK.US,D,20121106,000000,4.71976,4.7341,4.59974,4.67714,19856.223009674,0
+HTBK.US,D,20121107,000000,4.62106,4.62106,4.35227,4.49369,111690.60917702,0
+HTBK.US,D,20121108,000000,4.5857,4.76925,4.53592,4.59974,87656.247836344,0
+HTBK.US,D,20121109,000000,4.48661,4.60682,4.48661,4.54339,11548.469328041,0
+HTBK.US,D,20121112,000000,4.54339,4.64915,4.45136,4.59258,24076.689898019,0
+HTBK.US,D,20121113,000000,4.52216,4.62784,4.52216,4.62784,21197.315594793,0
+HTBK.US,D,20121114,000000,4.64237,4.65622,4.50065,4.52216,41146.454949855,0
+HTBK.US,D,20121115,000000,4.50802,4.62784,4.49369,4.50065,14673.555744632,0
+HTBK.US,D,20121116,000000,4.39479,4.59974,4.39479,4.53592,40054.171689614,0
+HTBK.US,D,20121119,000000,4.57147,4.70601,4.57147,4.59258,26460.510359172,0
+HTBK.US,D,20121120,000000,4.55723,4.67036,4.55723,4.60682,19958.430989603,0
+HTBK.US,D,20121121,000000,4.60682,4.67714,4.55723,4.61389,29063.200433907,0
+HTBK.US,D,20121123,000000,4.63501,4.76925,4.59974,4.61389,13670.059214428,0
+HTBK.US,D,20121126,000000,4.61389,4.7127,4.59258,4.64237,20425.077524225,0
+HTBK.US,D,20121127,000000,4.64915,4.69874,4.62784,4.69874,15648.144967381,0
+HTBK.US,D,20121128,000000,4.67036,4.83987,4.63501,4.81894,19599.154454098,0
+HTBK.US,D,20121129,000000,4.86815,4.86815,4.76925,4.81894,92831.688274523,0
+HTBK.US,D,20121130,000000,4.91067,4.94604,4.77779,4.81149,39407.886887239,0
+HTBK.US,D,20121203,000000,4.81894,4.81894,4.7127,4.74795,13851.762289857,0
+HTBK.US,D,20121204,000000,4.7341,4.81894,4.65622,4.81149,14462.94536175,0
+HTBK.US,D,20121205,000000,4.83987,4.83987,4.69874,4.78369,25172.070369775,0
+HTBK.US,D,20121206,000000,4.69157,4.82573,4.69157,4.82573,5163.0515921271,0
+HTBK.US,D,20121207,000000,4.83987,4.83987,4.67714,4.74098,34940.675481694,0
+HTBK.US,D,20121210,000000,4.74098,4.79754,4.63501,4.79754,16727.006977733,0
+HTBK.US,D,20121211,000000,4.83289,4.91067,4.80461,4.89634,43704.751659572,0
+HTBK.US,D,20121212,000000,4.82573,4.86089,4.79754,4.79754,30206.071482195,0
+HTBK.US,D,20121213,000000,4.89634,4.89634,4.83987,4.85411,7850.3987815507,0
+HTBK.US,D,20121214,000000,4.82573,4.82573,4.7341,4.80461,31189.952339482,0
+HTBK.US,D,20121217,000000,4.93896,4.94604,4.80461,4.91784,23926.991341559,0
+HTBK.US,D,20121218,000000,4.91067,4.96724,4.85411,4.94604,43023.365126718,0
+HTBK.US,D,20121219,000000,4.87552,4.94604,4.84714,4.94604,32782.95146099,0
+HTBK.US,D,20121220,000000,4.88936,4.953,4.88936,4.93896,34136.432892159,0
+HTBK.US,D,20121221,000000,4.93896,4.98138,4.82951,4.84714,151891.38221158,0
+HTBK.US,D,20121224,000000,4.86815,4.86815,4.74795,4.83289,5329.2686099901,0
+HTBK.US,D,20121226,000000,4.83289,4.94604,4.79754,4.85411,14764.407282345,0
+HTBK.US,D,20121227,000000,4.77633,4.83987,4.76925,4.79754,12832.779702087,0
+HTBK.US,D,20121228,000000,4.77633,4.82573,4.76925,4.79037,26497.676897327,0
+HTBK.US,D,20121231,000000,4.79754,4.94604,4.78369,4.9318,34256.191737327,0
+HTBK.US,D,20130102,000000,4.95998,5.01646,4.87552,4.96724,239655.00004705,0
+HTBK.US,D,20130103,000000,4.91067,4.94604,4.86089,4.9318,50129.400741317,0
+HTBK.US,D,20130104,000000,4.9318,4.94604,4.87861,4.93896,31259.123396606,0
+HTBK.US,D,20130107,000000,4.9036,4.92453,4.88248,4.91067,10624.467893337,0
+HTBK.US,D,20130108,000000,4.88936,4.91067,4.82573,4.86815,9022.1771372924,0
+HTBK.US,D,20130109,000000,4.89634,4.94604,4.83289,4.89634,36072.190087767,0
+HTBK.US,D,20130110,000000,4.89634,4.92453,4.78369,4.9036,29939.711292079,0
+HTBK.US,D,20130111,000000,4.91784,4.92453,4.85411,4.87552,9018.0475219418,0
+HTBK.US,D,20130114,000000,4.86815,4.91067,4.80461,4.83289,14524.88959201,0
+HTBK.US,D,20130115,000000,4.86815,4.91067,4.79754,4.83987,41704.985426028,0
+HTBK.US,D,20130116,000000,4.83987,4.91784,4.80461,4.81894,17896.720525799,0
+HTBK.US,D,20130117,000000,4.84714,4.89634,4.79754,4.86089,13965.326711999,0
+HTBK.US,D,20130118,000000,4.9036,4.91067,4.86089,4.9036,23407.692211218,0
+HTBK.US,D,20130122,000000,4.88248,4.93896,4.86815,4.91067,27926.523808647,0
+HTBK.US,D,20130123,000000,4.87552,4.91067,4.83987,4.83987,247626.19007761,0
+HTBK.US,D,20130124,000000,4.83289,4.89634,4.75541,4.78369,23804.135284879,0
+HTBK.US,D,20130125,000000,4.82573,4.86815,4.65622,4.6632,138918.19558757,0
+HTBK.US,D,20130128,000000,4.6845,4.80461,4.60682,4.62784,106235.38729884,0
+HTBK.US,D,20130129,000000,4.69874,4.76239,4.64915,4.75541,39311.873330337,0
+HTBK.US,D,20130130,000000,4.7341,4.7341,4.61389,4.64915,35731.49682134,0
+HTBK.US,D,20130131,000000,4.64237,4.64237,4.53592,4.59974,89909.985413952,0
+HTBK.US,D,20130201,000000,4.53592,4.7127,4.53592,4.67036,98886.736782387,0
+HTBK.US,D,20130204,000000,4.67036,4.71976,4.54339,4.61389,85629.639103022,0
+HTBK.US,D,20130205,000000,4.62784,4.76239,4.62784,4.6845,44355.166077296,0
+HTBK.US,D,20130206,000000,4.6632,4.88248,4.64237,4.78369,34307.811929209,0
+HTBK.US,D,20130207,000000,4.82573,4.82573,4.74098,4.77633,7574.7469568961,0
+HTBK.US,D,20130208,000000,4.78369,4.82573,4.76925,4.79754,13332.463159514,0
+HTBK.US,D,20130211,000000,4.78369,4.953,4.76925,4.94604,64881.419177611,0
+HTBK.US,D,20130212,000000,4.93896,4.953,4.84074,4.91784,24283.170665551,0
+HTBK.US,D,20130213,000000,4.94604,4.953,4.81149,4.84714,345832.57273097,0
+HTBK.US,D,20130214,000000,4.89634,4.96714,4.59258,4.7341,85170.219395265,0
+HTBK.US,D,20130215,000000,4.75541,4.89634,4.75541,4.85411,49879.559012604,0
+HTBK.US,D,20130219,000000,4.85411,4.89605,4.77633,4.83987,14608.514302859,0
+HTBK.US,D,20130220,000000,4.83987,4.83987,4.60682,4.64237,39993.259863192,0
+HTBK.US,D,20130221,000000,4.6632,4.74795,4.6632,4.7341,11767.338941624,0
+HTBK.US,D,20130222,000000,4.76925,4.82573,4.67036,4.69874,47845.723452419,0
+HTBK.US,D,20130225,000000,4.7127,4.76925,4.53592,4.53592,36424.239796408,0
+HTBK.US,D,20130226,000000,4.55723,4.67685,4.55723,4.64237,26060.970073998,0
+HTBK.US,D,20130227,000000,4.63501,4.74098,4.63501,4.67036,52151.879859289,0
+HTBK.US,D,20130228,000000,4.71976,4.77633,4.67036,4.77633,43081.179741627,0
+HTBK.US,D,20130301,000000,4.70601,4.79037,4.70601,4.77633,25346.546618339,0
+HTBK.US,D,20130304,000000,4.74795,4.78369,4.6845,4.72702,37159.311328821,0
+HTBK.US,D,20130305,000000,4.78369,4.79754,4.7341,4.76239,11679.584615424,0
+HTBK.US,D,20130306,000000,4.76239,4.83289,4.69157,4.72702,3928.2966022883,0
+HTBK.US,D,20130307,000000,4.74098,4.86815,4.74098,4.86815,9072.7649253377,0
+HTBK.US,D,20130308,000000,4.92453,4.94604,4.81894,4.9318,191654.41601897,0
+HTBK.US,D,20130311,000000,4.90709,4.98826,4.86815,4.96724,94874.815469249,0
+HTBK.US,D,20130312,000000,4.91067,4.98138,4.91067,4.95998,41402.491101594,0
+HTBK.US,D,20130313,000000,4.95998,5.01646,4.94604,4.95998,36377.781623714,0
+HTBK.US,D,20130314,000000,4.94604,4.98138,4.93896,4.953,27497.043812181,0
+HTBK.US,D,20130315,000000,4.94604,4.97422,4.91784,4.92453,130161.34623656,0
+HTBK.US,D,20130318,000000,4.88936,4.91784,4.88936,4.91067,36633.817775454,0
+HTBK.US,D,20130319,000000,4.93896,4.93896,4.88936,4.89634,15317.77573933,0
+HTBK.US,D,20130320,000000,4.9318,4.9318,4.88936,4.91784,15162.915163682,0
+HTBK.US,D,20130321,000000,4.86815,4.88936,4.79754,4.83289,16896.321207109,0
+HTBK.US,D,20130322,000000,4.83289,4.91067,4.81149,4.85411,9773.7671311074,0
+HTBK.US,D,20130325,000000,4.87552,4.88936,4.75541,4.80461,17815.160622624,0
+HTBK.US,D,20130326,000000,4.83987,4.83987,4.70601,4.78369,7876.2088774922,0
+HTBK.US,D,20130327,000000,4.70601,4.75541,4.6845,4.72702,6597.060522634,0
+HTBK.US,D,20130328,000000,4.77633,4.79754,4.6632,4.75541,23351.942403985,0
+HTBK.US,D,20130401,000000,4.7341,4.7341,4.6632,4.6632,57018.631550008,0
+HTBK.US,D,20130402,000000,4.67714,4.69874,4.48661,4.49369,59236.234993298,0
+HTBK.US,D,20130403,000000,4.51481,4.5857,4.46192,4.57147,49239.468633256,0
+HTBK.US,D,20130404,000000,4.56449,4.59258,4.5519,4.59258,27813.991790341,0
+HTBK.US,D,20130405,000000,4.54339,4.59258,4.50802,4.55723,21800.239435984,0
+HTBK.US,D,20130408,000000,4.59258,4.60682,4.55723,4.59974,6604.2873494976,0
+HTBK.US,D,20130409,000000,4.62784,4.6632,4.57824,4.59258,24690.970181426,0
+HTBK.US,D,20130410,000000,4.6845,4.75541,4.63501,4.74098,16823.020534635,0
+HTBK.US,D,20130411,000000,4.74795,4.88936,4.69874,4.85411,25000.691332723,0
+HTBK.US,D,20130412,000000,4.72702,4.76239,4.72702,4.74098,7596.4274374868,0
+HTBK.US,D,20130415,000000,4.69874,4.69874,4.62106,4.62106,57527.606641974,0
+HTBK.US,D,20130416,000000,4.64915,4.76925,4.64915,4.74795,18274.580330382,0
+HTBK.US,D,20130417,000000,4.69874,4.69874,4.61389,4.6632,42717.773590771,0
+HTBK.US,D,20130418,000000,4.69157,4.69157,4.62106,4.6632,29648.573409859,0
+HTBK.US,D,20130419,000000,4.6632,4.7341,4.6632,4.71976,20636.720310944,0
+HTBK.US,D,20130422,000000,4.67714,4.69157,4.64237,4.6845,10657.504816142,0
+HTBK.US,D,20130423,000000,4.74098,4.79037,4.6632,4.77633,14865.582858437,0
+HTBK.US,D,20130424,000000,4.75541,4.75541,4.6632,4.72702,8838.4092541893,0
+HTBK.US,D,20130425,000000,4.78369,4.78369,4.6845,4.71976,4703.6318843694,0
+HTBK.US,D,20130426,000000,4.71976,4.71976,4.64237,4.6632,28336.388132197,0
+HTBK.US,D,20130429,000000,4.64915,4.67714,4.56449,4.63501,62210.59044959,0
+HTBK.US,D,20130430,000000,4.62784,4.64915,4.59258,4.64237,27625.06188805,0
+HTBK.US,D,20130501,000000,4.61389,4.62784,4.5857,4.62784,116827.85067321,0
+HTBK.US,D,20130502,000000,4.62784,4.71976,4.62784,4.67036,31482.12262554,0
+HTBK.US,D,20130503,000000,4.7341,4.81894,4.7341,4.76239,20824.617809397,0
+HTBK.US,D,20130506,000000,4.78369,4.78369,4.7341,4.76925,10476.834144553,0
+HTBK.US,D,20130507,000000,4.78369,4.86815,4.68789,4.86089,24256.328165772,0
+HTBK.US,D,20130508,000000,4.89992,4.89992,4.83987,4.86815,11289.335964789,0
+HTBK.US,D,20130509,000000,4.87552,4.94604,4.85411,4.91067,96738.304396221,0
+HTBK.US,D,20130510,000000,4.9318,4.94604,4.86089,4.9318,19125.281092613,0
+HTBK.US,D,20130513,000000,4.88936,4.90709,4.83987,4.86815,4221.4992921832,0
+HTBK.US,D,20130514,000000,4.83289,4.86089,4.78369,4.85411,24870.608449179,0
+HTBK.US,D,20130515,000000,4.85411,4.89634,4.78369,4.86815,18471.769463376,0
+HTBK.US,D,20130516,000000,4.86815,4.88936,4.76994,4.88936,12971.121816334,0
+HTBK.US,D,20130517,000000,4.88936,4.91784,4.81894,4.91067,39128.105447235,0
+HTBK.US,D,20130520,000000,4.88936,5.00948,4.88936,5.00259,33427.171455687,0
+HTBK.US,D,20130521,000000,4.99543,4.99543,4.81149,4.9036,16889.094380246,0
+HTBK.US,D,20130522,000000,4.89634,4.93896,4.81149,4.86815,20398.235024444,0
+HTBK.US,D,20130523,000000,4.83289,4.89315,4.67336,4.79037,11267.655484199,0
+HTBK.US,D,20130524,000000,4.77633,4.89634,4.77633,4.88936,9125.4175210583,0
+HTBK.US,D,20130528,000000,4.9318,5.00259,4.83987,4.93896,79759.390882099,0
+HTBK.US,D,20130529,000000,4.92453,4.92453,4.7127,4.84714,14816.027474228,0
+HTBK.US,D,20130530,000000,4.87552,4.91067,4.83289,4.88936,5358.1759174445,0
+HTBK.US,D,20130531,000000,4.84655,4.86031,4.73991,4.76819,16284.105731378,0
+HTBK.US,D,20130603,000000,4.84714,4.91784,4.75541,4.83987,104119.99183547,0
+HTBK.US,D,20130604,000000,4.91067,4.94604,4.83987,4.89634,31710.283873662,0
+HTBK.US,D,20130605,000000,4.88936,4.9036,4.78369,4.78369,59224.878551083,0
+HTBK.US,D,20130606,000000,4.76925,4.86089,4.76239,4.83289,24108.694416987,0
+HTBK.US,D,20130607,000000,4.84714,4.84714,4.76925,4.80461,15503.608430109,0
+HTBK.US,D,20130610,000000,4.80461,4.86089,4.76925,4.86089,15961.995734028,0
+HTBK.US,D,20130611,000000,4.80461,4.86089,4.7341,4.74098,13711.355367934,0
+HTBK.US,D,20130612,000000,4.76925,4.84142,4.7341,4.7341,16923.163706888,0
+HTBK.US,D,20130613,000000,4.71976,4.83987,4.71976,4.83987,12021.310285689,0
+HTBK.US,D,20130614,000000,4.82573,4.84714,4.79754,4.79754,11709.524326716,0
+HTBK.US,D,20130617,000000,4.85411,4.85411,4.72702,4.79754,33844.262606102,0
+HTBK.US,D,20130618,000000,4.86089,4.9318,4.80461,4.91784,24416.350760609,0
+HTBK.US,D,20130619,000000,4.9036,4.91784,4.77633,4.83289,17718.114661885,0
+HTBK.US,D,20130620,000000,4.78369,4.78369,4.63501,4.6632,20213.434737505,0
+HTBK.US,D,20130621,000000,4.6845,4.83289,4.61389,4.81894,109916.93938392,0
+HTBK.US,D,20130624,000000,4.76239,4.78369,4.6632,4.69874,27729.334675654,0
+HTBK.US,D,20130625,000000,4.75541,4.81894,4.74795,4.79754,24693.034989102,0
+HTBK.US,D,20130626,000000,4.82573,4.82573,4.77633,4.79754,26966.388239625,0
+HTBK.US,D,20130627,000000,4.81149,4.86089,4.74795,4.83987,21315.009632285,0
+HTBK.US,D,20130628,000000,4.8452,4.9658,4.75288,4.9658,185671.63577974,0
+HTBK.US,D,20130701,000000,4.94604,5.01646,4.9036,5.00259,44958.089918489,0
+HTBK.US,D,20130702,000000,4.98138,4.98138,4.84346,4.9318,25356.870656715,0
+HTBK.US,D,20130703,000000,4.9036,4.953,4.9036,4.953,11318.243272244,0
+HTBK.US,D,20130705,000000,5.01646,5.04473,4.89634,5.04473,41370.486582627,0
+HTBK.US,D,20130708,000000,5.01646,5.10139,5.01646,5.08028,172988.55463412,0
+HTBK.US,D,20130709,000000,5.08735,5.11535,5.03069,5.11535,39732.061692265,0
+HTBK.US,D,20130710,000000,5.08735,5.12251,5.05219,5.06605,28007.051307983,0
+HTBK.US,D,20130711,000000,5.12251,5.12251,5.05219,5.08028,72307.499981884,0
+HTBK.US,D,20130712,000000,5.05897,5.12251,5.03796,5.11535,210713.62326598,0
+HTBK.US,D,20130715,000000,5.12251,5.22858,5.10827,5.21453,57425.398662045,0
+HTBK.US,D,20130716,000000,5.12251,5.18614,5.12251,5.16504,40364.925244748,0
+HTBK.US,D,20130717,000000,5.17898,5.22141,5.12969,5.20019,10955.869525226,0
+HTBK.US,D,20130718,000000,5.20019,5.22858,5.20019,5.22141,20108.129546063,0
+HTBK.US,D,20130719,000000,5.22141,5.29928,5.22141,5.29211,51053.40217602,0
+HTBK.US,D,20130722,000000,5.27119,5.34181,5.27119,5.34181,32910.969536859,0
+HTBK.US,D,20130723,000000,5.33445,5.33445,5.22141,5.27817,31293.192723249,0
+HTBK.US,D,20130724,000000,5.30645,5.36979,5.17985,5.35595,31635.950797351,0
+HTBK.US,D,20130725,000000,5.26538,5.40534,5.26538,5.40534,26313.909014224,0
+HTBK.US,D,20130726,000000,5.34859,5.41948,5.31342,5.38403,19578.506377345,0
+HTBK.US,D,20130729,000000,5.3912,5.3912,5.26393,5.28504,53714.939269504,0
+HTBK.US,D,20130730,000000,5.26393,5.29211,5.15826,5.17898,29437.963026978,0
+HTBK.US,D,20130731,000000,5.20736,5.29211,5.15826,5.19332,24170.638647247,0
+HTBK.US,D,20130801,000000,5.25676,5.25676,5.18614,5.22141,62991.08775086,0
+HTBK.US,D,20130802,000000,5.16504,5.24272,5.16504,5.20019,46042.11394803,0
+HTBK.US,D,20130805,000000,5.20736,5.27817,5.17191,5.21453,23263.155673945,0
+HTBK.US,D,20130806,000000,5.21453,5.22141,5.12969,5.12969,163181.7505802,0
+HTBK.US,D,20130807,000000,5.17898,5.17898,5.00948,5.09432,84210.083826243,0
+HTBK.US,D,20130808,000000,5.08735,5.11525,5.05907,5.09432,12485.892012635,0
+HTBK.US,D,20130809,000000,5.09432,5.12969,5.01646,5.03069,75520.340724675,0
+HTBK.US,D,20130812,000000,4.98835,5.17898,4.98129,5.05907,33941.308566841,0
+HTBK.US,D,20130813,000000,5.08735,5.08735,5.03069,5.05219,43297.984547535,0
+HTBK.US,D,20130814,000000,5.03069,5.06605,5.02362,5.05897,32388.573195004,0
+HTBK.US,D,20130815,000000,5.01646,5.01646,4.91067,4.95998,57720.666159616,0
+HTBK.US,D,20130816,000000,4.953,4.99543,4.91067,4.98835,44370.652134862,0
+HTBK.US,D,20130819,000000,4.953,4.98835,4.88936,4.91067,25442.560175242,0
+HTBK.US,D,20130820,000000,4.9036,4.98835,4.9036,4.98835,29513.328507127,0
+HTBK.US,D,20130821,000000,4.97422,5.06643,4.9528,5.00269,25695.499115468,0
+HTBK.US,D,20130822,000000,5.10198,5.22256,5.03087,5.22256,213963.63054693,0
+HTBK.US,D,20130823,000000,5.2154,5.23671,5.11582,5.17995,13908.544500927,0
+HTBK.US,D,20130826,000000,5.24901,5.24901,5.10886,5.11582,11222.229715342,0
+HTBK.US,D,20130827,000000,5.03804,5.03804,4.92433,4.92433,54333.34916826,0
+HTBK.US,D,20130828,000000,5.03804,5.03804,4.94594,4.9528,19842.801759785,0
+HTBK.US,D,20130829,000000,4.90331,5.00957,4.90331,5.00957,20898.950885709,0
+HTBK.US,D,20130830,000000,5.00841,5.00841,4.89459,4.90148,46062.762024783,0
+HTBK.US,D,20130903,000000,4.9316,5.03804,4.7896,4.86031,30135.868021235,0
+HTBK.US,D,20130904,000000,4.85353,4.92433,4.82505,4.87493,22257.594336067,0
+HTBK.US,D,20130905,000000,4.86786,5.02362,4.85353,4.98129,31082.582340367,0
+HTBK.US,D,20130906,000000,5.00957,5.06643,4.91019,4.98835,31210.600416236,0
+HTBK.US,D,20130909,000000,5.00269,5.16591,5.00269,5.13723,35727.367205989,0
+HTBK.US,D,20130910,000000,5.10198,5.14479,5.08784,5.123,17723.276681073,0
+HTBK.US,D,20130911,000000,5.11582,5.11582,4.99553,5.05927,17127.579666745,0
+HTBK.US,D,20130912,000000,4.97422,5.01663,4.97422,5.01663,9055.2140600975,0
+HTBK.US,D,20130913,000000,5.03804,5.03804,4.95988,5.03087,9292.6669427588,0
+HTBK.US,D,20130916,000000,5.07341,5.07341,4.99553,5.03087,27313.275929077,0
+HTBK.US,D,20130917,000000,5.02362,5.09491,5.01663,5.08784,15831.912850484,0
+HTBK.US,D,20130918,000000,5.08784,5.10198,5.03087,5.07341,33067.894920183,0
+HTBK.US,D,20130919,000000,5.07341,5.07341,5.00269,5.05238,6678.620425809,0
+HTBK.US,D,20130920,000000,5.05238,5.15147,5.02362,5.13016,103171.21270867,0
+HTBK.US,D,20130923,000000,5.29967,5.4069,5.11902,5.37154,26710.352087885,0
+HTBK.US,D,20130924,000000,5.39284,5.42133,5.34325,5.37154,30442.491961019,0
+HTBK.US,D,20130925,000000,5.33589,5.36427,5.19419,5.2864,10992.003659544,0
+HTBK.US,D,20130926,000000,5.30054,5.30054,5.17995,5.23671,10003.993186905,0
+HTBK.US,D,20130927,000000,5.19419,5.38558,5.08057,5.32902,16771.400342752,0
+HTBK.US,D,20130930,000000,5.21501,5.4499,5.20795,5.4499,52425.466876269,0
+HTBK.US,D,20131001,000000,5.41387,5.41387,5.29318,5.38558,56440.485400921,0
+HTBK.US,D,20131002,000000,5.35033,5.35033,5.17995,5.20842,24517.5263367,0
+HTBK.US,D,20131003,000000,5.17995,5.22256,5.17995,5.18692,19614.640511663,0
+HTBK.US,D,20131004,000000,5.17259,5.17259,5.14479,5.15883,10429.34356802,0
+HTBK.US,D,20131007,000000,5.09491,5.15147,5.05927,5.11582,32329.726176257,0
+HTBK.US,D,20131008,000000,5.09491,5.13723,5.09491,5.10886,25364.097483579,0
+HTBK.US,D,20131009,000000,5.07341,5.19419,5.07341,5.15883,40864.608702175,0
+HTBK.US,D,20131010,000000,5.24388,5.32175,5.2154,5.30054,16771.400342752,0
+HTBK.US,D,20131011,000000,5.27226,5.32175,5.25085,5.32175,44957.05751465,0
+HTBK.US,D,20131014,000000,5.30054,5.37154,5.2649,5.33589,33114.353092877,0
+HTBK.US,D,20131015,000000,5.3573,5.3573,5.25802,5.30781,35515.724419269,0
+HTBK.US,D,20131016,000000,5.3573,5.3573,5.33589,5.34325,24329.628838246,0
+HTBK.US,D,20131017,000000,5.30781,5.31478,5.30054,5.31478,16911.807264674,0
+HTBK.US,D,20131018,000000,5.35033,5.61999,5.22945,5.60585,149390.90011677,0
+HTBK.US,D,20131021,000000,5.62687,5.64121,5.39284,5.54202,35091.406441992,0
+HTBK.US,D,20131022,000000,5.5489,5.5489,5.34325,5.44244,28460.276592716,0
+HTBK.US,D,20131023,000000,5.40012,5.46376,5.37154,5.4069,24522.688355888,0
+HTBK.US,D,20131024,000000,5.51345,5.60585,5.44932,5.5984,18832.078402718,0
+HTBK.US,D,20131025,000000,5.66232,5.66232,5.56313,5.61281,16911.807264674,0
+HTBK.US,D,20131028,000000,5.60585,5.67665,5.5701,5.67665,20299.12425603,0
+HTBK.US,D,20131029,000000,5.67665,5.67665,5.51345,5.64121,18742.259268842,0
+HTBK.US,D,20131030,000000,5.62687,5.66232,5.60585,5.60585,26216.863053485,0
+HTBK.US,D,20131031,000000,5.5855,5.68537,5.52826,5.54996,26528.649012457,0
+HTBK.US,D,20131101,000000,5.50637,5.52749,5.25802,5.35033,89769.57849203,0
+HTBK.US,D,20131104,000000,5.2649,5.35033,5.25802,5.32902,32127.375024077,0
+HTBK.US,D,20131105,000000,5.379,5.379,5.27206,5.35043,8066.1711836212,0
+HTBK.US,D,20131106,000000,5.39304,5.48584,5.25773,5.41426,86363.678231597,0
+HTBK.US,D,20131107,000000,5.4499,5.4499,5.27904,5.32902,74112.14189011,0
+HTBK.US,D,20131108,000000,5.32902,5.59946,5.32902,5.57824,28214.564479354,0
+HTBK.US,D,20131111,000000,5.57824,5.59238,5.52119,5.57824,4915.2746710893,0
+HTBK.US,D,20131112,000000,5.5855,5.5855,5.4714,5.5642,22242.108278502,0
+HTBK.US,D,20131113,000000,5.51422,5.59238,5.40718,5.59238,41206.334372439,0
+HTBK.US,D,20131114,000000,5.57107,5.57107,5.43663,5.4929,7147.3317681057,0
+HTBK.US,D,20131115,000000,5.47857,5.59238,5.38588,5.46453,47305.776245323,0
+HTBK.US,D,20131118,000000,5.57824,5.57824,5.39304,5.42859,6457.6860045502,0
+HTBK.US,D,20131119,000000,5.52119,5.52119,5.32902,5.40718,16279.976116028,0
+HTBK.US,D,20131120,000000,5.44293,5.49978,5.44293,5.4499,7097.7763838981,0
+HTBK.US,D,20131121,000000,5.4929,5.59238,5.41426,5.5855,48849.219982621,0
+HTBK.US,D,20131122,000000,5.52826,5.62822,5.4929,5.61379,25825.581999013,0
+HTBK.US,D,20131125,000000,5.64943,5.69952,5.62135,5.68537,26389.274494374,0
+HTBK.US,D,20131126,000000,5.69952,5.77061,5.67791,5.77061,23303.419423614,0
+HTBK.US,D,20131127,000000,5.76335,5.84199,5.69224,5.80616,74533.362655875,0
+HTBK.US,D,20131129,000000,5.84199,5.89169,5.83618,5.88443,24706.456238991,0
+HTBK.US,D,20131202,000000,5.85594,5.89169,5.74203,5.82766,24421.512779798,0
+HTBK.US,D,20131203,000000,5.83483,5.84199,5.54269,5.70658,37758.105554662,0
+HTBK.US,D,20131204,000000,5.69952,5.81313,5.55713,5.71356,68443.212417531,0
+HTBK.US,D,20131205,000000,5.73506,5.73506,5.5642,5.61379,22288.566451197,0
+HTBK.US,D,20131206,000000,5.69952,5.87774,5.6567,5.87774,25127.677004756,0
+HTBK.US,D,20131209,000000,5.86321,5.91338,5.61379,5.62822,37055.038541218,0
+HTBK.US,D,20131210,000000,5.63519,5.63519,5.40718,5.48584,46040.049140355,0
+HTBK.US,D,20131211,000000,5.47857,5.47857,5.379,5.40031,19648.709838305,0
+HTBK.US,D,20131212,000000,5.38588,5.52119,5.2647,5.36447,23303.419423614,0
+HTBK.US,D,20131213,000000,5.36447,5.54269,5.36447,5.4714,24558.822490206,0
+HTBK.US,D,20131216,000000,5.42171,5.59238,5.41426,5.55713,36215.694221202,0
+HTBK.US,D,20131217,000000,5.51422,5.59946,5.40718,5.55713,58256.48375136,0
+HTBK.US,D,20131218,000000,5.5855,5.81313,5.4714,5.80616,31019.605706269,0
+HTBK.US,D,20131219,000000,5.77061,5.77061,5.52119,5.62135,30177.164174741,0
+HTBK.US,D,20131220,000000,5.64943,5.88443,5.64943,5.80616,151455.70779209,0
+HTBK.US,D,20131223,000000,5.83483,5.89169,5.74929,5.89169,21476.06463096,0
+HTBK.US,D,20131224,000000,5.99154,6.04832,5.93469,5.93469,10592.46337437,0
+HTBK.US,D,20131226,000000,5.9841,5.9841,5.5855,5.89885,20494.248581346,0
+HTBK.US,D,20131227,000000,5.92714,5.92714,5.77787,5.84917,12633.52576142,0
+HTBK.US,D,20131230,000000,5.86321,5.88443,5.84199,5.84917,57092.964626319,0
+HTBK.US,D,20131231,000000,5.87774,5.95619,5.80781,5.87057,18495.514751641,0
+HTBK.US,D,20140102,000000,5.84199,5.94883,5.84199,5.90593,29657.865044399,0
+HTBK.US,D,20140103,000000,5.91338,6.05558,5.91338,5.97033,30870.939553647,0
+HTBK.US,D,20140106,000000,5.94883,5.94883,5.83483,5.84199,15439.599392174,0
+HTBK.US,D,20140107,000000,5.84917,5.95619,5.77787,5.84917,40710.780530364,0
+HTBK.US,D,20140108,000000,5.85594,5.92017,5.69952,5.78494,14178.001902555,0
+HTBK.US,D,20140109,000000,5.84917,5.84917,5.63519,5.66377,16843.668611389,0
+HTBK.US,D,20140110,000000,5.67791,5.67791,5.57107,5.61379,25825.581999013,0
+HTBK.US,D,20140113,000000,5.61379,5.77787,5.52119,5.64943,79022.254542012,0
+HTBK.US,D,20140114,000000,5.67074,5.78494,5.5855,5.70658,29753.878601301,0
+HTBK.US,D,20140115,000000,5.69952,5.83483,5.67074,5.79918,24927.39066025,0
+HTBK.US,D,20140116,000000,5.76335,5.85594,5.76335,5.83483,16146.79602097,0
+HTBK.US,D,20140117,000000,5.82766,5.89885,5.80616,5.87774,30599.417344343,0
+HTBK.US,D,20140121,000000,5.91338,5.93469,5.82021,5.84199,26668.023530541,0
+HTBK.US,D,20140122,000000,5.87057,5.91338,5.82766,5.87057,33409.620590447,0
+HTBK.US,D,20140123,000000,5.83483,5.83483,5.68537,5.80616,22608.611640871,0
+HTBK.US,D,20140124,000000,5.71356,5.84917,5.60692,5.70658,36086.643741495,0
+HTBK.US,D,20140127,000000,5.74929,6.02729,5.72062,5.81313,42954.194069594,0
+HTBK.US,D,20140128,000000,5.84199,5.84199,5.59946,5.69952,80007.167803137,0
+HTBK.US,D,20140129,000000,5.72062,5.95619,5.55713,5.73506,145560.68187907,0
+HTBK.US,D,20140130,000000,5.79918,5.94148,5.75657,5.84199,39239.605061701,0
+HTBK.US,D,20140131,000000,5.70658,5.83483,5.67791,5.70658,43093.568587678,0
+HTBK.US,D,20140203,000000,5.71356,5.91425,5.50607,5.65642,73249.052281828,0
+HTBK.US,D,20140204,000000,5.67056,5.73515,5.51325,5.64905,39651.534192927,0
+HTBK.US,D,20140205,000000,5.70658,5.70658,5.58483,5.59181,37885.091226694,0
+HTBK.US,D,20140206,000000,5.62774,5.69214,5.59181,5.66348,39842.528902894,0
+HTBK.US,D,20140207,000000,5.69214,5.78514,5.65642,5.76363,71681.863256264,0
+HTBK.US,D,20140210,000000,5.78534,5.78534,5.67056,5.70658,36692.664794199,0
+HTBK.US,D,20140211,000000,5.67782,5.75676,5.67782,5.75676,16448.257941566,0
+HTBK.US,D,20140212,000000,5.78534,5.8356,5.69214,5.69942,18250.835042116,0
+HTBK.US,D,20140213,000000,5.65642,5.8356,5.65642,5.80674,14896.554973566,0
+HTBK.US,D,20140214,000000,5.82068,5.8854,5.76722,5.771,16525.68822939,0
+HTBK.US,D,20140218,000000,5.8854,5.94274,5.77807,5.89246,24316.207588357,0
+HTBK.US,D,20140219,000000,5.85673,5.92142,5.69214,5.69942,30573.607248402,0
+HTBK.US,D,20140220,000000,5.78534,5.8854,5.69214,5.72828,36231.180278767,0
+HTBK.US,D,20140221,000000,5.76363,5.91425,5.72828,5.78534,47839.529029392,0
+HTBK.US,D,20140224,000000,5.82068,5.89991,5.77807,5.85673,29509.198891776,0
+HTBK.US,D,20140225,000000,5.82825,5.82825,5.72828,5.75676,30971.0827259,0
+HTBK.US,D,20140226,000000,5.771,5.83473,5.69214,5.72828,41462.370524178,0
+HTBK.US,D,20140227,000000,5.69214,5.78534,5.69214,5.77807,63249.188710274,0
+HTBK.US,D,20140228,000000,5.79967,5.8854,5.74223,5.7924,44727.863862691,0
+HTBK.US,D,20140303,000000,5.70658,5.85673,5.64237,5.8356,34478.158562423,0
+HTBK.US,D,20140304,000000,5.85673,6.0643,5.85673,5.94274,153091.03547094,0
+HTBK.US,D,20140305,000000,5.9284,5.96414,5.87861,5.92142,41922.822635775,0
+HTBK.US,D,20140306,000000,5.91425,5.94274,5.86399,5.93576,22869.809811798,0
+HTBK.US,D,20140307,000000,6.01431,6.0643,5.94274,5.98555,16744.557842974,0
+HTBK.US,D,20140310,000000,5.96414,5.97877,5.91425,5.9716,33499.439724323,0
+HTBK.US,D,20140311,000000,5.9499,6.00027,5.90699,5.96414,35525.016053808,0
+HTBK.US,D,20140312,000000,5.9284,6.02855,5.8854,5.92142,25691.369500117,0
+HTBK.US,D,20140313,000000,5.95726,5.95726,5.72828,5.79967,19930.556085986,0
+HTBK.US,D,20140314,000000,5.75676,5.8356,5.74223,5.78534,10337.459626468,0
+HTBK.US,D,20140317,000000,5.80674,5.85905,5.72828,5.7924,21898.317800561,0
+HTBK.US,D,20140318,000000,5.81362,5.87978,5.73515,5.85673,59158.804705473,0
+HTBK.US,D,20140319,000000,5.87106,5.87106,5.75676,5.76363,60903.567191115,0
+HTBK.US,D,20140320,000000,5.86399,5.86399,5.7924,5.80674,12598.42403094,0
+HTBK.US,D,20140321,000000,5.80674,5.85673,5.77807,5.79967,69787.402214162,0
+HTBK.US,D,20140324,000000,5.87106,5.87106,5.73515,5.77807,27770.630829161,0
+HTBK.US,D,20140325,000000,5.79967,5.89401,5.69214,5.70658,261536.7993862,0
+HTBK.US,D,20140326,000000,5.76363,5.82068,5.69214,5.72828,92319.615971046,0
+HTBK.US,D,20140327,000000,5.72828,5.75676,5.69214,5.69942,46980.56903646,0
+HTBK.US,D,20140328,000000,5.69214,5.771,5.69214,5.72828,89817.069068562,0
+HTBK.US,D,20140331,000000,5.76363,5.91425,5.74223,5.771,69833.860386857,0
+HTBK.US,D,20140401,000000,5.8356,5.84276,5.771,5.81362,101693.84281698,0
+HTBK.US,D,20140402,000000,5.84276,5.84276,5.81362,5.82825,20902.048097221,0
+HTBK.US,D,20140403,000000,5.85673,5.9284,5.80674,5.85673,30760.472343017,0
+HTBK.US,D,20140404,000000,5.90699,5.91425,5.74223,5.78534,76057.190720258,0
+HTBK.US,D,20140407,000000,5.75676,5.90699,5.75676,5.87106,55795.233002384,0
+HTBK.US,D,20140408,000000,5.80868,5.94274,5.80868,5.90699,40294.721783788,0
+HTBK.US,D,20140409,000000,5.90699,5.93576,5.87106,5.89991,44273.606174122,0
+HTBK.US,D,20140410,000000,5.9034,5.9034,5.79967,5.84994,68150.009727636,0
+HTBK.US,D,20140411,000000,5.79967,5.91425,5.79967,5.86399,59422.067684076,0
+HTBK.US,D,20140414,000000,5.92104,5.94274,5.82476,5.8854,42070.456384559,0
+HTBK.US,D,20140415,000000,5.92142,5.93576,5.8356,5.89991,28883.562166155,0
+HTBK.US,D,20140416,000000,5.90699,5.94274,5.90699,5.94274,11186.095581023,0
+HTBK.US,D,20140417,000000,5.89991,5.97877,5.87861,5.9499,26310.811802712,0
+HTBK.US,D,20140421,000000,5.92142,5.97877,5.87861,5.93576,14061.340268901,0
+HTBK.US,D,20140422,000000,5.89991,5.94274,5.8854,5.90699,19544.437050701,0
+HTBK.US,D,20140423,000000,5.92142,5.92142,5.82825,5.85673,24509.267105999,0
+HTBK.US,D,20140424,000000,5.87106,5.87106,5.78534,5.79967,57628.782218064,0
+HTBK.US,D,20140425,000000,5.79967,5.92142,5.79967,5.90699,228133.37321878,0
+HTBK.US,D,20140428,000000,5.90699,6.0116,5.89991,5.9499,18617.338404485,0
+HTBK.US,D,20140429,000000,5.94274,6.01431,5.82825,5.84276,104885.00307918,0
+HTBK.US,D,20140430,000000,5.8356,5.8854,5.79967,5.81362,54505.760609149,0
+HTBK.US,D,20140501,000000,5.79967,5.89246,5.76363,5.85673,108478.80083807,0
+HTBK.US,D,20140502,000000,5.84994,5.93576,5.84276,5.87106,43933.945311532,0
+HTBK.US,D,20140505,000000,5.82795,5.89256,5.82795,5.84259,43412.581373515,0
+HTBK.US,D,20140506,000000,5.83551,5.93596,5.56158,5.59036,70668.042687683,0
+HTBK.US,D,20140507,000000,5.63365,5.74523,5.54735,5.69128,66468.223876091,0
+HTBK.US,D,20140508,000000,5.71279,5.72614,5.52585,5.61224,26588.528435042,0
+HTBK.US,D,20140509,000000,5.56885,5.74155,5.50434,5.72741,21257.195017377,0
+HTBK.US,D,20140512,000000,5.78484,5.94312,5.74892,5.88549,50342.075931875,0
+HTBK.US,D,20140513,000000,5.84984,5.86399,5.79211,5.79211,52734.155623728,0
+HTBK.US,D,20140514,000000,5.79211,5.79211,5.70561,5.75627,75788.765722467,0
+HTBK.US,D,20140515,000000,5.82795,5.82795,5.72015,5.75627,281638.73450924,0
+HTBK.US,D,20140516,000000,5.73448,5.86399,5.72741,5.82049,56623.220880185,0
+HTBK.US,D,20140519,000000,5.82795,5.86399,5.76306,5.82795,42351.270228403,0
+HTBK.US,D,20140520,000000,5.83551,5.85663,5.72741,5.76306,84208.019018567,0
+HTBK.US,D,20140521,000000,5.75627,5.80644,5.72015,5.76306,88193.097831927,0
+HTBK.US,D,20140522,000000,5.74892,5.86399,5.74155,5.75627,39093.003716753,0
+HTBK.US,D,20140523,000000,5.77032,5.84259,5.72741,5.80644,40967.849085941,0
+HTBK.US,D,20140527,000000,5.85663,5.86399,5.79928,5.86399,39877.630633374,0
+HTBK.US,D,20140528,000000,5.81342,5.86399,5.79211,5.82795,19142.831957853,0
+HTBK.US,D,20140529,000000,5.87106,5.87106,5.81052,5.82795,28936.214761876,0
+HTBK.US,D,20140530,000000,5.82795,5.82795,5.77032,5.79928,26345.913533192,0
+HTBK.US,D,20140602,000000,5.83551,5.83551,5.72015,5.73448,136306.2138783,0
+HTBK.US,D,20140603,000000,5.72015,5.77777,5.72015,5.74892,43844.126177656,0
+HTBK.US,D,20140604,000000,5.72015,5.81342,5.72015,5.77032,26587.496031203,0
+HTBK.US,D,20140605,000000,5.76306,5.87861,5.72015,5.87106,28692.567456189,0
+HTBK.US,D,20140606,000000,5.89256,5.92859,5.85759,5.91445,60424.531810442,0
+HTBK.US,D,20140609,000000,5.90001,5.90001,5.87106,5.90001,70998.411915734,0
+HTBK.US,D,20140610,000000,5.88549,5.90001,5.86399,5.90001,22931.754042058,0
+HTBK.US,D,20140611,000000,5.89256,5.90001,5.82795,5.82795,24099.402782448,0
+HTBK.US,D,20140612,000000,5.82049,5.84259,5.72015,5.80644,19305.951764203,0
+HTBK.US,D,20140613,000000,5.84259,5.86399,5.82049,5.82795,22296.825681898,0
+HTBK.US,D,20140616,000000,5.73448,5.79928,5.5979,5.63365,41734.925137321,0
+HTBK.US,D,20140617,000000,5.62648,5.70561,5.57631,5.66251,27806.764963479,0
+HTBK.US,D,20140618,000000,5.64798,5.72015,5.63365,5.6843,11407.030002282,0
+HTBK.US,D,20140619,000000,5.6843,5.74155,5.6843,5.72015,16309.915827319,0
+HTBK.US,D,20140620,000000,5.75627,5.81342,5.72015,5.80644,140769.2956685,0
+HTBK.US,D,20140623,000000,5.78484,5.78484,5.71279,5.73448,12875.108259431,0
+HTBK.US,D,20140624,000000,5.70561,5.77032,5.70561,5.72015,32617.766846964,0
+HTBK.US,D,20140625,000000,5.69128,5.82049,5.69128,5.80644,33046.214439592,0
+HTBK.US,D,20140626,000000,5.79211,5.83551,5.70561,5.77777,14150.126998938,0
+HTBK.US,D,20140627,000000,5.75627,5.84259,5.75627,5.82795,176853.87460231,0
+HTBK.US,D,20140630,000000,5.79928,5.90001,5.75627,5.87861,28853.622454863,0
+HTBK.US,D,20140701,000000,5.88549,6.02923,5.88549,6.00782,77077.205711864,0
+HTBK.US,D,20140702,000000,6.05829,6.07261,5.97924,6.03689,21403.796362324,0
+HTBK.US,D,20140703,000000,6.04386,6.11553,6.04386,6.08715,37204.737097678,0
+HTBK.US,D,20140707,000000,6.07261,6.07261,5.96463,6.00085,24536.109605778,0
+HTBK.US,D,20140708,000000,5.96463,5.96463,5.83551,5.85663,25928.822382778,0
+HTBK.US,D,20140709,000000,5.88549,5.93596,5.84259,5.86399,9662.2675166403,0
+HTBK.US,D,20140710,000000,5.82795,5.86399,5.81342,5.82049,20962.959923644,0
+HTBK.US,D,20140711,000000,5.80644,5.90001,5.80644,5.82795,18523.389655258,0
+HTBK.US,D,20140714,000000,5.88549,5.91445,5.82795,5.83551,13820.790174726,0
+HTBK.US,D,20140715,000000,5.77777,5.83551,5.75627,5.77777,55546.423677508,0
+HTBK.US,D,20140716,000000,5.82049,5.91445,5.77777,5.83551,29390.472450445,0
+HTBK.US,D,20140717,000000,5.77777,5.84984,5.75627,5.76306,41461.338120342,0
+HTBK.US,D,20140718,000000,5.75627,5.87106,5.75627,5.82049,28158.81467212,0
+HTBK.US,D,20140721,000000,5.78484,5.87106,5.73448,5.75627,21764.105301666,0
+HTBK.US,D,20140722,000000,5.80644,5.82049,5.71279,5.74892,14609.546706697,0
+HTBK.US,D,20140723,000000,5.74155,5.81342,5.70561,5.72741,16146.79602097,0
+HTBK.US,D,20140724,000000,5.75627,5.78484,5.74892,5.76306,28700.826686889,0
+HTBK.US,D,20140725,000000,5.77032,5.84984,5.75627,5.75627,38255.724204413,0
+HTBK.US,D,20140728,000000,5.80644,5.82795,5.72015,5.79211,21041.422615306,0
+HTBK.US,D,20140729,000000,5.78484,5.78795,5.76306,5.76306,18870.277344711,0
+HTBK.US,D,20140730,000000,5.79928,5.82049,5.75627,5.77032,12391.943263408,0
+HTBK.US,D,20140731,000000,5.70561,5.79211,5.70561,5.75627,49791.804686403,0
+HTBK.US,D,20140801,000000,5.78484,5.82795,5.75627,5.77032,28354.971401274,0
+HTBK.US,D,20140804,000000,5.77777,5.82049,5.74155,5.79211,30683.042055193,0
+HTBK.US,D,20140805,000000,5.82068,5.86417,5.74116,5.74872,33138.098381143,0
+HTBK.US,D,20140806,000000,5.73409,5.86417,5.73409,5.84286,13113.593545931,0
+HTBK.US,D,20140807,000000,5.86417,5.86417,5.79211,5.82825,13849.697482181,0
+HTBK.US,D,20140808,000000,5.81352,5.86417,5.79211,5.8572,33939.243759166,0
+HTBK.US,D,20140811,000000,5.8358,5.90776,5.8358,5.90069,18119.719754734,0
+HTBK.US,D,20140812,000000,5.8572,5.94419,5.81352,5.8358,11827.218364208,0
+HTBK.US,D,20140813,000000,5.8572,5.96579,5.79211,5.94419,12379.554417356,0
+HTBK.US,D,20140814,000000,5.94419,5.94419,5.70514,5.86417,82685.223358022,0
+HTBK.US,D,20140815,000000,5.92955,5.92955,5.79211,5.8572,231937.78136055,0
+HTBK.US,D,20140818,000000,5.91523,6.03804,5.89333,6.02371,27823.28342488,0
+HTBK.US,D,20140819,000000,5.99465,6.0671,5.98778,6.0455,18710.254749874,0
+HTBK.US,D,20140820,000000,6.03077,6.06303,5.90776,5.97276,34410.019909138,0
+HTBK.US,D,20140821,000000,5.95116,6.03804,5.93673,6.00947,93442.871346417,0
+HTBK.US,D,20140822,000000,6.02371,6.03804,5.97276,6.03077,15102.003337259,0
+HTBK.US,D,20140825,000000,6.0455,6.05984,6.00947,6.03804,19591.927627235,0
+HTBK.US,D,20140826,000000,6.0455,6.08163,6.0455,6.08163,43660.358294553,0
+HTBK.US,D,20140827,000000,6.08163,6.08163,6.02371,6.03804,11192.290004049,0
+HTBK.US,D,20140828,000000,6.08163,6.1106,6.00229,6.02371,24644.512008731,0
+HTBK.US,D,20140829,000000,6.02371,6.0671,5.98051,6.02371,10663.699239169,0
+HTBK.US,D,20140902,000000,6.05984,6.07427,6.01653,6.0671,10494.385009793,0
+HTBK.US,D,20140903,000000,6.07427,6.1106,5.97276,5.98051,17613.841874281,0
+HTBK.US,D,20140904,000000,5.98778,6.08909,5.97276,5.97276,19648.709838305,0
+HTBK.US,D,20140905,000000,5.93673,6.01653,5.93673,6.00229,22037.692318645,0
+HTBK.US,D,20140908,000000,5.94419,6.00947,5.94419,5.98051,25516.893251552,0
+HTBK.US,D,20140909,000000,5.97276,5.98778,5.93673,5.97276,54059.76215128,0
+HTBK.US,D,20140910,000000,5.95852,6.01653,5.94419,6.00947,23659.598747606,0
+HTBK.US,D,20140911,000000,5.96579,6.01653,5.95852,5.99465,20500.443004373,0
+HTBK.US,D,20140912,000000,6.01653,6.0455,5.94419,5.97276,34355.302505742,0
+HTBK.US,D,20140915,000000,5.97276,6.01653,5.94419,5.98051,47577.298454627,0
+HTBK.US,D,20140916,000000,6.03804,6.0455,5.95116,5.97276,21919.998281153,0
+HTBK.US,D,20140917,000000,5.96579,6.01653,5.96579,5.97276,12771.867875666,0
+HTBK.US,D,20140918,000000,5.98051,6.00947,5.97276,6.00229,14495.982284554,0
+HTBK.US,D,20140919,000000,5.98778,6.10342,5.97276,6.08909,131232.98142004,0
+HTBK.US,D,20140922,000000,6.0455,6.1106,5.97276,5.97276,47351.20201418,0
+HTBK.US,D,20140923,000000,5.93673,6.02332,5.93673,5.96579,28605.845533825,0
+HTBK.US,D,20140924,000000,5.97276,5.97644,5.95116,5.96579,15171.174394383,0
+HTBK.US,D,20140925,000000,5.95116,6.00229,5.90069,5.90069,41242.468506757,0
+HTBK.US,D,20140926,000000,5.90069,6.00947,5.90069,6.00229,93865.12451602,0
+HTBK.US,D,20140929,000000,6.01653,6.02371,5.95116,5.99465,95748.229115907,0
+HTBK.US,D,20140930,000000,5.98051,6.02371,5.93673,5.94419,113839.04156319,0
+HTBK.US,D,20141001,000000,5.95116,6.0455,5.90776,5.98051,80951.817314594,0
+HTBK.US,D,20141002,000000,6.03804,6.08163,5.92955,5.97276,60774.516711408,0
+HTBK.US,D,20141003,000000,5.98778,6.0671,5.97276,6.02371,68966.641163223,0
+HTBK.US,D,20141006,000000,6.02371,6.08909,6.00947,6.0455,26551.361896886,0
+HTBK.US,D,20141007,000000,6.03077,6.08909,6.00947,6.00947,16585.567651974,0
+HTBK.US,D,20141008,000000,6.08163,6.12493,6.00947,6.10342,63045.805154256,0
+HTBK.US,D,20141009,000000,6.08163,6.14672,6.00947,6.00947,29981.007445585,0
+HTBK.US,D,20141010,000000,6.00947,6.11786,6.00947,6.03804,40579.665242981,0
+HTBK.US,D,20141013,000000,6.05268,6.19012,6.05268,6.16125,49764.962186624,0
+HTBK.US,D,20141014,000000,6.19012,6.25559,6.15418,6.19738,74170.988908856,0
+HTBK.US,D,20141015,000000,6.13965,6.21211,6.03804,6.14672,61910.160932832,0
+HTBK.US,D,20141016,000000,6.08163,6.22635,6.08163,6.19738,61951.457086338,0
+HTBK.US,D,20141017,000000,6.22635,6.25559,6.09646,6.09646,41133.033699966,0
+HTBK.US,D,20141020,000000,6.0671,6.10342,5.99465,6.03077,49268.375940711,0
+HTBK.US,D,20141021,000000,6.0455,6.1106,6.00947,6.10342,30413.584653565,0
+HTBK.US,D,20141022,000000,6.05984,6.10342,5.97276,5.97276,20976.381173533,0
+HTBK.US,D,20141023,000000,6.00229,6.08163,5.97276,6.03804,26923.027278443,0
+HTBK.US,D,20141024,000000,6.09646,6.10342,5.86417,6.00229,31671.052527832,0
+HTBK.US,D,20141027,000000,5.95116,6.03077,5.92955,5.99465,34953.064327745,0
+HTBK.US,D,20141028,000000,6.01653,6.14672,5.99465,6.13965,110650.9785125,0
+HTBK.US,D,20141029,000000,6.03077,6.17559,6.03077,6.16861,71970.936330808,0
+HTBK.US,D,20141030,000000,6.13229,6.26267,6.03804,6.24833,72290.981520482,0
+HTBK.US,D,20141031,000000,6.29163,6.32815,6.24833,6.2988,74587.047655432,0
+HTBK.US,D,20141103,000000,6.2988,6.32059,6.24087,6.28436,98526.427843045,0
+HTBK.US,D,20141104,000000,6.26247,6.37164,6.25539,6.37164,36996.191522471,0
+HTBK.US,D,20141105,000000,6.40825,6.40825,6.34267,6.37164,44304.578289252,0
+HTBK.US,D,20141106,000000,6.25539,6.40079,6.1751,6.38626,76689.021868905,0
+HTBK.US,D,20141107,000000,6.39372,6.44428,6.24058,6.44428,35601.413937796,0
+HTBK.US,D,20141110,000000,6.37164,6.44428,6.37164,6.44428,31349.974934319,0
+HTBK.US,D,20141111,000000,6.4591,6.4591,6.40079,6.42995,52292.28678121,0
+HTBK.US,D,20141112,000000,6.38626,6.48109,6.31342,6.48109,33286.764533767,0
+HTBK.US,D,20141113,000000,6.48109,6.50996,6.40825,6.49562,24592.891816848,0
+HTBK.US,D,20141114,000000,6.50996,6.50996,6.41562,6.42995,49795.934301753,0
+HTBK.US,D,20141117,000000,6.39372,6.39372,6.16038,6.18973,25746.086903512,0
+HTBK.US,D,20141118,000000,6.22605,6.25539,6.18973,6.23341,21216.931267707,0
+HTBK.US,D,20141119,000000,6.21897,6.24804,6.05122,6.05867,30952.499456821,0
+HTBK.US,D,20141120,000000,6.01489,6.10236,5.9714,6.10236,19739.561376019,0
+HTBK.US,D,20141121,000000,6.13142,6.16794,6.01489,6.02923,25955.664882556,0
+HTBK.US,D,20141124,000000,6.02215,6.14605,6.02215,6.13868,22750.050966629,0
+HTBK.US,D,20141125,000000,6.16038,6.20426,6.10236,6.16794,8649.4793518979,0
+HTBK.US,D,20141126,000000,6.12425,6.1751,6.10973,6.1751,9513.6013640176,0
+HTBK.US,D,20141128,000000,6.15321,6.18973,5.98565,6.00046,16073.495348496,0
+HTBK.US,D,20141201,000000,6.00046,6.06585,5.97867,6.00763,43589.122429754,0
+HTBK.US,D,20141202,000000,6.03689,6.11669,6.01489,6.10973,39210.697754248,0
+HTBK.US,D,20141203,000000,6.08066,6.16038,6.04405,6.15321,30253.562058728,0
+HTBK.US,D,20141204,000000,6.07331,6.21162,6.07331,6.13142,18981.776959178,0
+HTBK.US,D,20141205,000000,6.12425,6.2989,6.11107,6.22605,45486.68068337,0
+HTBK.US,D,20141208,000000,6.18247,6.28436,6.18247,6.23341,23085.582213868,0
+HTBK.US,D,20141209,000000,6.1751,6.36476,6.1751,6.3571,33394.134532882,0
+HTBK.US,D,20141210,000000,6.32088,6.40825,6.13142,6.14605,42582.528688037,0
+HTBK.US,D,20141211,000000,6.23341,6.23341,6.11669,6.12425,34221.090006846,0
+HTBK.US,D,20141212,000000,6.06585,6.21897,6.06585,6.10236,25585.031904838,0
+HTBK.US,D,20141215,000000,6.1751,6.20436,6.05867,6.10973,22795.476735486,0
+HTBK.US,D,20141216,000000,6.11669,6.2989,6.10973,6.16794,37398.829019158,0
+HTBK.US,D,20141217,000000,6.19689,6.38626,6.10973,6.34975,39978.806209465,0
+HTBK.US,D,20141218,000000,6.38626,6.4374,6.32427,6.40825,34053.840585146,0
+HTBK.US,D,20141219,000000,6.3789,6.42258,6.34975,6.41562,106992.13931184,0
+HTBK.US,D,20141222,000000,6.39372,6.46655,6.3571,6.4374,34070.359046548,0
+HTBK.US,D,20141223,000000,6.34975,6.50996,6.34267,6.48109,23524.353844873,0
+HTBK.US,D,20141224,000000,6.50307,6.51751,6.45174,6.50996,9638.5222283742,0
+HTBK.US,D,20141226,000000,6.51751,6.54685,6.48874,6.52477,17953.502736871,0
+HTBK.US,D,20141229,000000,6.50307,6.55374,6.4591,6.5394,32913.034344534,0
+HTBK.US,D,20141230,000000,6.54685,6.54685,6.39372,6.45174,42958.323684945,0
+HTBK.US,D,20141231,000000,6.48109,6.54685,6.36476,6.42995,55900.538193825,0
+HTBK.US,D,20150102,000000,6.4591,6.46655,6.28436,6.45174,53701.518019614,0
+HTBK.US,D,20150105,000000,6.42995,6.54685,6.28436,6.53174,53323.658215031,0
+HTBK.US,D,20150106,000000,6.52477,6.55374,6.49562,6.52477,43588.090025917,0
+HTBK.US,D,20150107,000000,6.55374,6.55374,6.51751,6.53174,48917.358635907,0
+HTBK.US,D,20150108,000000,6.5394,6.55374,6.50996,6.55374,23647.209901554,0
+HTBK.US,D,20150109,000000,6.53174,6.5394,6.41562,6.42258,14154.25661429,0
+HTBK.US,D,20150112,000000,6.44428,6.44428,6.24058,6.25539,17463.110913983,0
+HTBK.US,D,20150113,000000,6.19689,6.40825,6.18973,6.25539,18191.98802337,0
+HTBK.US,D,20150114,000000,6.16794,6.24804,6.08793,6.19689,17916.336198716,0
+HTBK.US,D,20150115,000000,6.16038,6.22605,6.08066,6.10236,28630.62322593,0
+HTBK.US,D,20150116,000000,6.10973,6.3571,6.07331,6.33542,21710.420302109,0
+HTBK.US,D,20150120,000000,6.31342,6.38626,6.23341,6.24804,9730.4061699257,0
+HTBK.US,D,20150121,000000,6.23341,6.2771,6.19689,6.25539,16179.832943775,0
+HTBK.US,D,20150122,000000,6.31342,6.4774,6.2989,6.4591,33147.390015682,0
+HTBK.US,D,20150123,000000,6.50996,6.50996,6.2989,6.3571,20552.063196256,0
+HTBK.US,D,20150126,000000,6.22605,6.39372,6.21162,6.32088,15505.673237784,0
+HTBK.US,D,20150127,000000,6.1751,6.23341,6.16794,6.20436,22950.337311136,0
+HTBK.US,D,20150128,000000,6.18247,6.28436,6.1751,6.19689,49664.819014371,0
+HTBK.US,D,20150129,000000,6.13142,6.33542,6.13142,6.33542,11237.715772906,0
+HTBK.US,D,20150130,000000,6.26247,6.33542,6.08066,6.08793,37355.468057976,0
+HTBK.US,D,20150202,000000,6.13142,6.21501,6.08793,6.13142,44276.703385635,0
+HTBK.US,D,20150203,000000,6.21897,6.29173,6.12425,6.25539,31088.776763392,0
+HTBK.US,D,20150204,000000,6.24804,6.29173,6.18973,6.21162,18842.402441094,0
+HTBK.US,D,20150205,000000,6.21897,6.38626,6.21162,6.3571,36734.993351544,0
+HTBK.US,D,20150206,000000,6.43082,6.48923,6.37183,6.42336,37413.282672886,0
+HTBK.US,D,20150209,000000,6.42336,6.46762,6.32049,6.40128,45790.207411641,0
+HTBK.US,D,20150210,000000,6.45251,6.52642,6.34966,6.48215,53217.320619752,0
+HTBK.US,D,20150211,000000,6.43082,6.43082,6.33522,6.36486,19055.077631652,0
+HTBK.US,D,20150212,000000,6.38645,6.43082,6.32805,6.43082,10517.097894222,0
+HTBK.US,D,20150213,000000,6.42336,6.43082,6.36486,6.39401,13468.740466084,0
+HTBK.US,D,20150217,000000,6.41619,6.43082,6.34966,6.42336,21215.89886387,0
+HTBK.US,D,20150218,000000,6.40863,6.46762,6.36486,6.39401,20030.699258239,0
+HTBK.US,D,20150219,000000,6.37919,6.46762,6.33522,6.41619,24962.492390731,0
+HTBK.US,D,20150220,000000,6.43817,6.45997,6.32805,6.34966,23491.316922068,0
+HTBK.US,D,20150223,000000,6.34966,6.34966,6.18856,6.26906,10289.969049936,0
+HTBK.US,D,20150224,000000,6.32049,6.37183,6.25434,6.2616,6284.2421598236,0
+HTBK.US,D,20150225,000000,6.29831,6.31304,6.22479,6.22479,11745.658461034,0
+HTBK.US,D,20150226,000000,6.19555,6.30568,6.18082,6.23952,15334.294200733,0
+HTBK.US,D,20150227,000000,6.21743,6.32049,6.1441,6.15883,41404.55590927,0
+HTBK.US,D,20150302,000000,6.17355,6.29104,6.17355,6.18828,16874.640726519,0
+HTBK.US,D,20150303,000000,6.18082,6.23952,6.13655,6.15127,15919.667176685,0
+HTBK.US,D,20150304,000000,6.12221,6.28369,5.97489,6.03388,53200.802158349,0
+HTBK.US,D,20150305,000000,6.01915,6.21026,5.98981,6.2029,20953.668289104,0
+HTBK.US,D,20150306,000000,6.17355,6.28369,6.08531,6.09247,24763.238450062,0
+HTBK.US,D,20150309,000000,6.12221,6.15883,6.11447,6.12949,6938.7861928988,0
+HTBK.US,D,20150310,000000,6.04832,6.15883,5.98235,6.04115,46536.635386267,0
+HTBK.US,D,20150311,000000,6.06343,6.23224,6.06343,6.2029,53200.802158349,0
+HTBK.US,D,20150312,000000,6.30568,6.3571,6.25434,6.3571,24081.851917208,0
+HTBK.US,D,20150313,000000,6.3571,6.45997,6.26906,6.41619,20006.953969973,0
+HTBK.US,D,20150316,000000,6.46762,6.54075,6.42336,6.53348,34831.240674902,0
+HTBK.US,D,20150317,000000,6.54831,6.60701,6.5116,6.57776,74019.225544721,0
+HTBK.US,D,20150318,000000,6.57776,6.67316,6.57049,6.65127,96470.911802267,0
+HTBK.US,D,20150319,000000,6.6659,6.68798,6.56303,6.60701,163551.35115409,0
+HTBK.US,D,20150320,000000,6.62153,6.67316,6.59228,6.63626,245734.82624701,0
+HTBK.US,D,20150323,000000,6.65127,6.73921,6.59228,6.71723,32110.856562674,0
+HTBK.US,D,20150324,000000,6.64372,6.73921,6.64372,6.70262,7212.3732098781,0
+HTBK.US,D,20150325,000000,6.71017,6.71017,6.50433,6.51906,18503.773982343,0
+HTBK.US,D,20150326,000000,6.49659,6.6289,6.49659,6.54075,24357.503741863,0
+HTBK.US,D,20150327,000000,6.5116,6.57776,6.43817,6.55586,17690.239758268,0
+HTBK.US,D,20150330,000000,6.53348,6.67316,6.53348,6.65127,19454.617916826,0
+HTBK.US,D,20150331,000000,6.68052,6.71723,6.629,6.71017,16562.854767546,0
+HTBK.US,D,20150401,000000,6.71723,6.73921,6.59994,6.7247,75517.243513163,0
+HTBK.US,D,20150402,000000,6.73921,6.87163,6.7247,6.83492,51706.913805259,0
+HTBK.US,D,20150406,000000,6.71017,6.83492,6.70262,6.78349,20682.1460798,0
+HTBK.US,D,20150407,000000,6.77613,6.86447,6.73921,6.80557,18962.161286263,0
+HTBK.US,D,20150408,000000,6.83492,6.83492,6.68798,6.75405,14827.383916443,0
+HTBK.US,D,20150409,000000,6.69496,6.69496,6.53348,6.61446,10271.385780858,0
+HTBK.US,D,20150410,000000,6.61446,6.62153,6.56303,6.59994,15650.209775056,0
+HTBK.US,D,20150413,000000,6.61446,6.62153,6.57049,6.57776,17145.130531985,0
+HTBK.US,D,20150414,000000,6.59228,6.61446,6.55586,6.60701,45172.829916721,0
+HTBK.US,D,20150415,000000,6.61446,6.61446,6.57776,6.61446,18602.884750758,0
+HTBK.US,D,20150416,000000,6.61446,6.65854,6.55586,6.6289,52433.72610697,0
+HTBK.US,D,20150417,000000,6.68052,6.68798,6.57776,6.62153,97153.33073896,0
+HTBK.US,D,20150420,000000,6.63626,6.63626,6.55586,6.61446,29315.106970296,0
+HTBK.US,D,20150421,000000,6.61446,6.62153,6.54075,6.60701,196528.39453655,0
+HTBK.US,D,20150422,000000,6.60701,6.61446,6.57776,6.61446,8436.8041613404,0
+HTBK.US,D,20150423,000000,6.60701,6.60701,6.52642,6.54075,49664.819014371,0
+HTBK.US,D,20150424,000000,6.50433,6.67316,6.48215,6.65854,126593.35857361,0
+HTBK.US,D,20150427,000000,6.71723,6.81284,6.67316,6.73186,47620.659415808,0
+HTBK.US,D,20150428,000000,6.71017,6.90118,6.71017,6.8789,76389.624755983,0
+HTBK.US,D,20150429,000000,6.8789,6.88645,6.77613,6.77613,30208.136289871,0
+HTBK.US,D,20150430,000000,6.76141,6.77613,6.54831,6.54831,45172.829916721,0
+HTBK.US,D,20150501,000000,6.71017,6.71017,6.48215,6.56303,43542.66425706,0
+HTBK.US,D,20150504,000000,6.61446,6.6289,6.5116,6.52642,34423.441159027,0
+HTBK.US,D,20150505,000000,6.54075,6.58483,6.43817,6.49659,33881.429144257,0
+HTBK.US,D,20150506,000000,6.50433,6.52642,6.43082,6.45997,41088.640334947,0
+HTBK.US,D,20150507,000000,6.48923,6.59994,6.46762,6.59994,22055.243183885,0
+HTBK.US,D,20150508,000000,6.65127,6.65127,6.54831,6.55586,18235.348984551,0
+HTBK.US,D,20150511,000000,6.55586,6.64372,6.55586,6.57049,54018.465997774,0
+HTBK.US,D,20150512,000000,6.54812,6.57786,6.4591,6.48864,70119.836249887,0
+HTBK.US,D,20150513,000000,6.56294,6.56294,6.48864,6.49601,20631.558291756,0
+HTBK.US,D,20150514,000000,6.57049,6.66677,6.55566,6.62948,21576.207803213,0
+HTBK.US,D,20150515,000000,6.60729,6.62202,6.49601,6.51857,21381.083477896,0
+HTBK.US,D,20150518,000000,6.48864,6.62202,6.48864,6.61485,27404.127466792,0
+HTBK.US,D,20150519,000000,6.65195,6.65215,6.57049,6.59248,39552.423424512,0
+HTBK.US,D,20150520,000000,6.62948,6.66677,6.57049,6.65195,23599.719325023,0
+HTBK.US,D,20150521,000000,6.66677,6.67404,6.61485,6.66677,19146.961573203,0
+HTBK.US,D,20150522,000000,6.67404,6.72614,6.62948,6.65961,53534.268597913,0
+HTBK.US,D,20150526,000000,6.65195,6.67404,6.50375,6.66677,68980.062413113,0
+HTBK.US,D,20150527,000000,6.65195,6.75578,6.61485,6.74078,26161.113246252,0
+HTBK.US,D,20150528,000000,6.75578,6.75578,6.65961,6.72614,55830.334732864,0
+HTBK.US,D,20150529,000000,6.68925,6.74078,6.60729,6.68925,69313.528852676,0
+HTBK.US,D,20150601,000000,6.71143,6.71143,6.53311,6.60729,21932.387127205,0
+HTBK.US,D,20150602,000000,6.57786,6.70387,6.57786,6.62948,14820.157089579,0
+HTBK.US,D,20150603,000000,6.66677,6.70387,6.58483,6.68925,547085.24722865,0
+HTBK.US,D,20150604,000000,6.68139,6.69622,6.65961,6.67404,273474.48496104,0
+HTBK.US,D,20150605,000000,6.68139,6.76316,6.65961,6.76316,34114.752411569,0
+HTBK.US,D,20150608,000000,6.78543,6.85952,6.77777,6.85197,37219.190751405,0
+HTBK.US,D,20150609,000000,6.82989,6.85952,6.80751,6.85197,23948.67182215,0
+HTBK.US,D,20150610,000000,6.85952,6.94835,6.85952,6.919,73493.731991354,0
+HTBK.US,D,20150611,000000,6.85207,6.93837,6.85197,6.92626,19129.410707964,0
+HTBK.US,D,20150612,000000,6.78543,7.08212,6.78543,7.01519,42205.701287293,0
+HTBK.US,D,20150615,000000,6.97827,7.00065,6.78543,6.78543,72548.050076058,0
+HTBK.US,D,20150616,000000,6.82263,6.97073,6.81506,6.88906,67695.752039066,0
+HTBK.US,D,20150617,000000,6.92626,6.92626,6.85197,6.85952,35192.582018082,0
+HTBK.US,D,20150618,000000,6.85952,7.04483,6.85952,7.03766,110712.92274275,0
+HTBK.US,D,20150619,000000,7.03766,7.14846,7.01519,7.13345,103160.88867029,0
+HTBK.US,D,20150622,000000,7.16357,7.19341,7.14139,7.15563,63783.973898181,0
+HTBK.US,D,20150623,000000,7.15563,7.20096,7.09683,7.14846,74863.731883926,0
+HTBK.US,D,20150624,000000,7.11185,7.25249,7.11185,7.23031,50566.107564647,0
+HTBK.US,D,20150625,000000,7.25249,7.32019,7.17868,7.21607,152513.92172569,0
+HTBK.US,D,20150626,000000,7.26015,7.26015,7.19341,7.23031,177191.47065722,0
+HTBK.US,D,20150629,000000,7.23031,7.23787,7.07465,7.08212,48003.68123958,0
+HTBK.US,D,20150630,000000,7.12619,7.17074,7.0577,7.12619,28251.731017508,0
+HTBK.US,D,20150701,000000,7.12619,7.16357,7.07465,7.16357,56637.674533913,0
+HTBK.US,D,20150702,000000,7.18594,7.18594,7.0303,7.0303,52995.353794656,0
+HTBK.US,D,20150706,000000,6.97073,7.04483,6.89652,7.00772,49626.620072378,0
+HTBK.US,D,20150707,000000,6.98555,7.09683,6.91144,7.06719,59333.280954037,0
+HTBK.US,D,20150708,000000,7.06719,7.11185,6.98555,7.07465,43959.755407473,0
+HTBK.US,D,20150709,000000,7.17074,7.19341,7.11881,7.14139,44632.882709627,0
+HTBK.US,D,20150710,000000,7.19341,7.30489,7.18594,7.26692,50028.225165227,0
+HTBK.US,D,20150713,000000,7.29724,7.30489,7.25249,7.26015,44096.032714045,0
+HTBK.US,D,20150714,000000,7.22305,7.29724,7.20096,7.28223,102400.00704194,0
+HTBK.US,D,20150715,000000,7.22305,7.39381,7.22305,7.35584,147587.29061239,0
+HTBK.US,D,20150716,000000,7.37056,7.5484,7.37056,7.41657,76460.860620782,0
+HTBK.US,D,20150717,000000,7.44525,7.46733,7.11881,7.43769,170989.82080441,0
+HTBK.US,D,20150720,000000,7.45154,7.52768,7.37831,7.45154,49760.832571274,0
+HTBK.US,D,20150721,000000,7.48302,7.59518,7.48302,7.57107,56911.261550892,0
+HTBK.US,D,20150722,000000,7.54123,8.16588,7.54123,7.9959,399826.26103665,0
+HTBK.US,D,20150723,000000,8.15757,8.26188,8.03262,8.2242,235580.1020998,0
+HTBK.US,D,20150724,000000,8.26896,8.4557,8.08289,8.11185,149815.21809405,0
+HTBK.US,D,20150727,000000,8.15757,8.23137,8.11185,8.2088,154131.6985393,0
+HTBK.US,D,20150728,000000,8.37278,8.37278,7.96307,8.08967,129988.93479567,0
+HTBK.US,D,20150729,000000,8.05964,8.12792,7.97149,7.9959,113677.98656451,0
+HTBK.US,D,20150730,000000,7.95473,8.08289,7.90612,8.06758,84819.20209046,0
+HTBK.US,D,20150731,000000,8.06758,8.26188,7.98748,8.2242,194720.65541682,0
+HTBK.US,D,20150803,000000,8.26896,8.30528,8.2088,8.29753,79389.790308217,0
+HTBK.US,D,20150804,000000,8.34344,8.52961,8.29753,8.51469,168156.90467389,0
+HTBK.US,D,20150805,000000,8.6409,8.66696,8.49784,8.51469,112328.63474869,0
+HTBK.US,D,20150806,000000,8.56283,8.59422,8.32775,8.4742,130282.13748556,0
+HTBK.US,D,20150807,000000,8.4742,8.4742,8.26188,8.29753,81853.10586487,0
+HTBK.US,D,20150810,000000,8.43884,8.43884,8.1841,8.19262,123386.71225385,0
+HTBK.US,D,20150811,000000,8.2242,8.26557,8.06642,8.14323,258181.48691381,0
+HTBK.US,D,20150812,000000,8.05887,8.10429,7.93314,8.03794,54483.047724721,0
+HTBK.US,D,20150813,000000,8.03126,8.23951,7.94049,8.10429,109374.92736915,0
+HTBK.US,D,20150814,000000,8.07446,8.26275,8.03126,8.26275,51404.419480825,0
+HTBK.US,D,20150817,000000,8.1841,8.35904,8.09566,8.2984,52209.694474198,0
+HTBK.US,D,20150818,000000,8.30615,8.32872,8.19262,8.23137,77647.09263025,0
+HTBK.US,D,20150819,000000,8.23137,8.25606,8.16588,8.2088,55018.865316466,0
+HTBK.US,D,20150820,000000,8.13557,8.13557,7.96152,7.97721,131729.56766596,0
+HTBK.US,D,20150821,000000,7.82785,8.35215,7.82039,8.24725,143515.48987667,0
+HTBK.US,D,20150824,000000,8.02351,8.32872,7.81468,7.94049,105578.77845808,0
+HTBK.US,D,20150825,000000,8.16588,8.16588,7.82039,7.84256,80722.623662634,0
+HTBK.US,D,20150826,000000,7.97721,8.03126,7.85826,8.02351,64659.452352515,0
+HTBK.US,D,20150827,000000,8.03126,8.03126,7.85826,7.94049,64124.667164608,0
+HTBK.US,D,20150828,000000,7.89604,7.97721,7.82039,7.94049,57163.168087281,0
+HTBK.US,D,20150831,000000,7.86484,7.90437,7.82785,7.90437,80992.081064262,0
+HTBK.US,D,20150901,000000,7.79995,7.86484,7.59034,7.62628,252081.0126371,0
+HTBK.US,D,20150902,000000,7.68624,7.80634,7.64798,7.69428,121555.22784585,0
+HTBK.US,D,20150903,000000,7.76082,7.84256,7.65582,7.67907,196794.75472668,0
+HTBK.US,D,20150904,000000,7.5823,7.94049,7.5823,7.90437,61176.121804256,0
+HTBK.US,D,20150908,000000,7.95319,8.172,7.94049,8.12705,121690.47274858,0
+HTBK.US,D,20150909,000000,8.15059,8.20028,8.08289,8.1841,84338.101902112,0
+HTBK.US,D,20150910,000000,8.06642,8.20028,8.03126,8.1841,114862.15376631,0
+HTBK.US,D,20150911,000000,8.13557,8.2767,8.09566,8.26275,107364.83709723,0
+HTBK.US,D,20150914,000000,8.2767,8.2767,8.2088,8.24725,85675.064871878,0
+HTBK.US,D,20150915,000000,8.25606,8.35904,8.23951,8.32872,161179.91953899,0
+HTBK.US,D,20150916,000000,8.35215,8.36688,8.23951,8.34431,63054.064384957,0
+HTBK.US,D,20150917,000000,8.36688,8.40369,8.32009,8.35215,107874.84459303,0
+HTBK.US,D,20150918,000000,8.25606,8.36688,8.21655,8.34431,352484.350657,0
+HTBK.US,D,20150921,000000,8.36688,8.54655,8.36688,8.47673,169753.0010069,0
+HTBK.US,D,20150922,000000,8.41696,8.57272,8.41696,8.54655,300543.08118058,0
+HTBK.US,D,20150923,000000,8.54036,8.58976,8.49978,8.57272,124889.89224148,0
+HTBK.US,D,20150924,000000,8.52535,8.70987,8.50859,8.65621,293230.56479846,0
+HTBK.US,D,20150925,000000,8.70173,8.89671,8.67858,8.83734,266809.28578512,0
+HTBK.US,D,20150928,000000,8.75375,8.75375,8.35215,8.63731,269940.56662474,0
+HTBK.US,D,20150929,000000,8.64371,8.69523,8.56631,8.66347,184209.75194563,0
+HTBK.US,D,20150930,000000,8.76944,8.85128,8.45735,8.46974,714477.14065883,0
+HTBK.US,D,20151001,000000,8.48447,8.56631,8.40369,8.43352,188352.78854615,0
+HTBK.US,D,20151002,000000,8.3816,8.38867,8.11087,8.21655,236285.23392093,0
+HTBK.US,D,20151005,000000,8.2984,8.41696,8.2984,8.3816,305344.79142955,0
+HTBK.US,D,20151006,000000,8.41153,8.43352,8.21655,8.2984,200672.46354091,0
+HTBK.US,D,20151007,000000,8.33646,8.54655,8.33646,8.46355,235618.3010418,0
+HTBK.US,D,20151008,000000,8.41696,8.55286,8.32872,8.50859,171621.65195306,0
+HTBK.US,D,20151009,000000,8.55286,8.55286,8.32872,8.37366,120618.83756509,0
+HTBK.US,D,20151012,000000,8.32009,8.48447,8.23137,8.44059,155943.56727439,0
+HTBK.US,D,20151013,000000,8.37366,8.55925,8.37366,8.45735,128786.1843248,0
+HTBK.US,D,20151014,000000,8.42471,8.43352,8.15059,8.15757,105622.13941927,0
+HTBK.US,D,20151015,000000,8.20028,8.3816,8.15757,8.37366,87951.515333914,0
+HTBK.US,D,20151016,000000,8.41153,8.42471,8.19262,8.21655,139361.09683393,0
+HTBK.US,D,20151019,000000,8.21655,8.41153,8.15059,8.37366,211630.39787381,0
+HTBK.US,D,20151020,000000,8.34431,8.58075,8.32009,8.56631,121422.04775079,0
+HTBK.US,D,20151021,000000,8.58976,8.63731,8.41696,8.46974,73763.189392982,0
+HTBK.US,D,20151022,000000,8.48447,8.62918,8.47673,8.54655,97593.134773802,0
+HTBK.US,D,20151023,000000,8.64371,8.67054,8.55286,8.64981,183003.90426324,0
+HTBK.US,D,20151026,000000,8.66347,8.74008,8.56631,8.65621,121154.65515682,0
+HTBK.US,D,20151027,000000,8.52535,8.60584,8.06642,8.07446,219819.42511412,0
+HTBK.US,D,20151028,000000,8.04627,8.33646,8.04627,8.32872,189696.97834278,0
+HTBK.US,D,20151029,000000,8.30615,8.36688,8.20028,8.28367,84071.741711996,0
+HTBK.US,D,20151030,000000,8.23951,8.35215,7.86484,7.90437,121958.89774636,0
+HTBK.US,D,20151102,000000,7.86484,8.06642,7.86484,8.05218,163089.86663866,0
+HTBK.US,D,20151103,000000,8.00685,8.10429,7.87299,8.03126,99064.310242464,0
+HTBK.US,D,20151104,000000,8.04627,8.05887,7.92481,8.02351,84077.936135023,0
+HTBK.US,D,20151105,000000,7.96152,8.15059,7.96152,8.10429,87822.464854207,0
+HTBK.US,D,20151106,000000,8.16686,8.27834,7.88703,8.27157,98597.663707842,0
+HTBK.US,D,20151109,000000,8.2647,8.27834,8.18497,8.27157,124367.49589962,0
+HTBK.US,D,20151110,000000,8.23214,8.27157,8.14323,8.2242,95809.140942329,0
+HTBK.US,D,20151111,000000,8.2242,8.24823,8.02274,8.15059,57270.538086396,0
+HTBK.US,D,20151112,000000,8.10429,8.10429,7.94708,7.96889,74945.2917871,0
+HTBK.US,D,20151113,000000,7.90273,7.98496,7.69922,7.73466,147239.3705191,0
+HTBK.US,D,20151116,000000,7.72091,7.81787,7.60778,7.79007,89699.37503107,0
+HTBK.US,D,20151117,000000,7.79007,7.90273,7.7428,7.84005,147105.1580202,0
+HTBK.US,D,20151118,000000,7.84819,7.90273,7.7583,7.89429,59402.45201116,0
+HTBK.US,D,20151119,000000,7.91734,7.96889,7.84005,7.94708,53955.489363678,0
+HTBK.US,D,20151120,000000,7.94708,8.01431,7.86311,7.9314,114942.68126565,0
+HTBK.US,D,20151123,000000,8.00598,8.4432,7.63751,8.20977,131157.6159399,0
+HTBK.US,D,20151124,000000,8.21753,8.21753,8.13557,8.1934,72821.637093037,0
+HTBK.US,D,20151125,000000,8.12705,8.18497,8.06642,8.08289,57539.995488026,0
+HTBK.US,D,20151127,000000,8.05887,8.15059,8.02274,8.12705,34417.246736002,0
+HTBK.US,D,20151130,000000,8.16686,8.17297,8.11087,8.12705,94614.649702159,0
+HTBK.US,D,20151201,000000,8.12705,8.24823,8.08289,8.1934,70076.475288706,0
+HTBK.US,D,20151202,000000,8.15843,8.24823,7.81787,7.98496,40631.285434864,0
+HTBK.US,D,20151203,000000,7.97634,8.08967,7.88703,7.93885,117440.06614894,0
+HTBK.US,D,20151204,000000,7.91734,8.02274,7.87889,7.96889,55280.063487392,0
+HTBK.US,D,20151207,000000,7.90912,8.02274,7.84005,7.90273,186707.13682892,0
+HTBK.US,D,20151208,000000,7.86311,7.90912,7.76654,7.79821,77182.510903305,0
+HTBK.US,D,20151209,000000,7.78175,7.83356,7.7275,7.83356,77604.764072908,0
+HTBK.US,D,20151210,000000,7.83356,8.11951,7.79821,7.94708,108967.12785328,0
+HTBK.US,D,20151211,000000,7.81787,7.91734,7.75026,7.81787,72553.212095246,0
+HTBK.US,D,20151214,000000,7.80402,7.95242,7.74687,7.91734,66135.789840365,0
+HTBK.US,D,20151215,000000,7.99318,8.27157,7.79007,8.2242,52754.803700482,0
+HTBK.US,D,20151216,000000,8.27157,8.41415,8.08289,8.38421,100859.66051615,0
+HTBK.US,D,20151217,000000,8.39836,8.48031,8.34596,8.41938,48501.299889331,0
+HTBK.US,D,20151218,000000,8.41938,8.53503,8.36175,8.51178,375932.30661789,0
+HTBK.US,D,20151221,000000,8.52776,8.63383,8.28542,8.41415,123582.86898301,0
+HTBK.US,D,20151222,000000,8.43624,8.43624,8.2242,8.35381,57089.867414807,0
+HTBK.US,D,20151223,000000,8.36175,8.39836,8.29927,8.36175,36941.474119076,0
+HTBK.US,D,20151224,000000,8.41938,8.93846,8.39836,8.82813,109261.362947,0
+HTBK.US,D,20151228,000000,8.84199,9.03745,8.16357,9.03087,106737.13556393,0
+HTBK.US,D,20151229,000000,8.98544,9.21733,8.73001,9.18284,132560.65275528,0
+HTBK.US,D,20151230,000000,9.18284,9.31516,9.06777,9.21733,45838.730392011,0
+HTBK.US,D,20151231,000000,9.19727,9.21345,8.87918,9.00229,266364.31973109,0
+HTBK.US,D,20160104,000000,8.82813,8.83453,8.52438,8.66792,143049.87574588,0
+HTBK.US,D,20160105,000000,8.70173,8.78852,8.51178,8.66792,99055.018607925,0
+HTBK.US,D,20160106,000000,8.51992,8.69902,8.2242,8.69214,60693.989212071,0
+HTBK.US,D,20160107,000000,8.51992,8.69902,8.49522,8.63383,74922.578902671,0
+HTBK.US,D,20160108,000000,8.64633,8.8568,8.32184,8.36175,148927.35079366,0
+HTBK.US,D,20160111,000000,8.3754,8.53038,8.19534,8.40621,83115.735758325,0
+HTBK.US,D,20160112,000000,8.46538,8.48031,8.24823,8.36862,91855.034244099,0
+HTBK.US,D,20160113,000000,8.41938,8.49522,8.1934,8.30702,129340.58518561,0
+HTBK.US,D,20160114,000000,8.29404,8.32184,7.75026,7.7583,124247.73705445,0
+HTBK.US,D,20160115,000000,7.64537,7.69117,7.09277,7.23952,246959.25719847,0
+HTBK.US,D,20160119,000000,7.14905,7.65262,7.14905,7.61573,141257.6226837,0
+HTBK.US,D,20160120,000000,7.50966,7.88703,7.42025,7.56322,120479.46304701,0
+HTBK.US,D,20160121,000000,7.53241,7.85643,7.17936,7.34403,65498.79667253,0
+HTBK.US,D,20160122,000000,7.39778,7.39778,7.26916,7.33007,109625.80150171,0
+HTBK.US,D,20160125,000000,7.33007,7.36659,7.20164,7.26916,118812.13084919,0
+HTBK.US,D,20160126,000000,7.33007,7.55529,7.17936,7.46491,104636.19375431,0
+HTBK.US,D,20160127,000000,7.42772,7.47518,7.18691,7.20899,77748.268206341,0
+HTBK.US,D,20160128,000000,7.25472,7.55529,7.2243,7.28417,32342.115022309,0
+HTBK.US,D,20160129,000000,7.29191,7.42025,7.27671,7.38229,133535.24197802,0
+HTBK.US,D,20160201,000000,7.40544,7.40544,7.20164,7.34403,91658.877514944,0
+HTBK.US,D,20160202,000000,7.21694,7.23952,7.09277,7.13384,69355.857410021,0
+HTBK.US,D,20160203,000000,7.1563,7.15757,6.90069,7.02138,163079.54260029,0
+HTBK.US,D,20160204,000000,6.96849,7.11136,6.96849,7.05857,51650.131594188,0
+HTBK.US,D,20160205,000000,7.01344,7.08125,6.89323,6.9157,87367.1747618,0
+HTBK.US,D,20160208,000000,6.87783,7.08299,6.7183,7.03746,73571.162279178,0
+HTBK.US,D,20160209,000000,6.96142,7.29588,6.93081,7.06758,48319.596813903,0
+HTBK.US,D,20160210,000000,7.20483,7.28048,6.92336,6.93856,164950.25835411,0
+HTBK.US,D,20160211,000000,6.83977,6.97673,6.8017,6.89304,51685.233324667,0
+HTBK.US,D,20160212,000000,6.98438,7.12076,6.93081,7.10574,57552.384334077,0
+HTBK.US,D,20160216,000000,7.18159,7.19719,7.06003,7.12076,161549.52011287,0
+HTBK.US,D,20160217,000000,7.15137,7.2122,7.05228,7.06758,70936.467685475,0
+HTBK.US,D,20160218,000000,7.098,7.10197,6.85498,6.87783,37625.957863442,0
+HTBK.US,D,20160219,000000,6.87783,6.9992,6.85498,6.87008,27350.442467234,0
+HTBK.US,D,20160222,000000,6.90049,6.99174,6.86234,6.92336,47831.269798691,0
+HTBK.US,D,20160223,000000,6.9157,6.94225,6.9157,6.9157,64521.110238268,0
+HTBK.US,D,20160224,000000,6.86234,6.96889,6.83977,6.94611,37669.318824625,0
+HTBK.US,D,20160225,000000,6.98438,7.16638,6.96142,7.15137,32522.7856939,0
+HTBK.US,D,20160226,000000,7.18159,7.31351,7.06758,7.15883,27065.499008039,0
+HTBK.US,D,20160229,000000,7.19719,7.2122,7.03,7.09064,103283.74472697,0
+HTBK.US,D,20160301,000000,7.12076,7.31865,7.12076,7.27302,26615.370934821,0
+HTBK.US,D,20160302,000000,7.25753,7.32658,7.19302,7.24271,33637.78183857,0
+HTBK.US,D,20160303,000000,7.27302,7.37919,7.25753,7.29588,32260.555119134,0
+HTBK.US,D,20160304,000000,7.311,7.40234,7.21966,7.28813,22537.375776072,0
+HTBK.US,D,20160307,000000,7.27302,7.48611,7.2122,7.45474,51009.008811001,0
+HTBK.US,D,20160308,000000,7.43285,7.48611,7.39469,7.47053,46112.317408991,0
+HTBK.US,D,20160309,000000,7.48611,7.62947,7.425,7.57766,41706.017829867,0
+HTBK.US,D,20160310,000000,7.59374,7.71452,7.425,7.46278,38249.529781388,0
+HTBK.US,D,20160311,000000,7.55373,7.55373,7.32252,7.49329,34206.63635312,0
+HTBK.US,D,20160314,000000,7.43285,7.51576,7.34906,7.40234,15876.306215503,0
+HTBK.US,D,20160315,000000,7.38675,7.38675,7.14372,7.29588,61059.460170601,0
+HTBK.US,D,20160316,000000,7.24271,7.31865,7.10574,7.13617,55593.914254041,0
+HTBK.US,D,20160317,000000,7.13617,7.57523,7.07553,7.56158,107246.1106559,0
+HTBK.US,D,20160318,000000,7.5857,7.8416,7.58143,7.73564,129424.20989648,0
+HTBK.US,D,20160321,000000,7.77448,7.81302,7.49329,7.50889,43997.954349467,0
+HTBK.US,D,20160322,000000,7.50133,7.50133,7.28813,7.37154,84069.67690432,0
+HTBK.US,D,20160323,000000,7.37154,7.41793,7.28048,7.30344,91495.757708595,0
+HTBK.US,D,20160324,000000,7.25753,7.34906,7.25753,7.34102,71828.464601212,0
+HTBK.US,D,20160328,000000,7.27302,7.425,7.27302,7.37919,60793.099980486,0
+HTBK.US,D,20160329,000000,7.37919,7.53077,7.31865,7.47053,42845.79166664,0
+HTBK.US,D,20160330,000000,7.49329,7.67674,7.425,7.65262,40518.75341656,0
+HTBK.US,D,20160331,000000,7.62222,7.69922,7.56574,7.60691,154900.83939835,0
+HTBK.US,D,20160401,000000,7.55373,7.70735,7.49784,7.66862,20725.507040983,0
+HTBK.US,D,20160404,000000,7.64449,7.66066,7.53872,7.56158,49658.624591345,0
+HTBK.US,D,20160405,000000,7.5239,7.71452,7.43972,7.51576,52945.798410449,0
+HTBK.US,D,20160406,000000,7.50133,7.57766,7.46278,7.56158,44534.80434505,0
+HTBK.US,D,20160407,000000,7.49329,7.64081,7.41793,7.44776,56012.037808292,0
+HTBK.US,D,20160408,000000,7.5239,7.57766,7.47053,7.49329,24879.900083719,0
+HTBK.US,D,20160411,000000,7.50133,7.69922,7.50133,7.52768,31083.614744204,0
+HTBK.US,D,20160412,000000,7.5239,7.68381,7.50133,7.64449,88252.977254511,0
+HTBK.US,D,20160413,000000,7.79821,7.88956,7.76731,7.79084,46336.349041763,0
+HTBK.US,D,20160414,000000,7.79821,8.00917,7.79821,7.85826,20749.252329249,0
+HTBK.US,D,20160415,000000,7.81981,8.00239,7.79821,7.94873,16407.994191897,0
+HTBK.US,D,20160418,000000,7.89701,8.0177,7.8416,7.94873,28385.943516404,0
+HTBK.US,D,20160419,000000,7.96384,7.96384,7.85003,7.89701,28509.831976923,0
+HTBK.US,D,20160420,000000,7.82698,7.95552,7.5239,7.60081,138056.13838313,0
+HTBK.US,D,20160421,000000,7.48611,7.69117,7.48611,7.62222,40461.971205489,0
+HTBK.US,D,20160422,000000,7.64449,8.05295,7.5239,7.91144,39282.966022883,0
+HTBK.US,D,20160425,000000,7.87299,8.2767,7.60081,7.98835,76530.031677905,0
+HTBK.US,D,20160426,000000,7.96384,8.04714,7.75104,8.02603,45155.279051481,0
+HTBK.US,D,20160427,000000,8.02603,8.08638,7.90515,8.04714,17506.471875166,0
+HTBK.US,D,20160428,000000,7.99677,8.0177,7.89701,7.91977,30840.999842354,0
+HTBK.US,D,20160429,000000,7.88132,7.99677,7.88132,7.93391,33472.597224545,0
+HTBK.US,D,20160502,000000,7.92578,8.25413,7.92578,8.17113,79430.054057887,0
+HTBK.US,D,20160503,000000,8.08638,8.18323,7.85826,7.85826,42416.311670175,0
+HTBK.US,D,20160504,000000,7.81302,7.94873,7.73564,7.90515,31888.889737577,0
+HTBK.US,D,20160505,000000,7.83424,7.94873,7.75104,7.90515,55700.25184932,0
+HTBK.US,D,20160506,000000,7.94873,8.01838,7.88956,8.00239,53925.549652386,0
+HTBK.US,D,20160509,000000,7.99745,8.02681,7.99745,8.02681,47138.526823622,0
+HTBK.US,D,20160510,000000,8.01838,8.172,8.00239,8.14246,36939.4093114,0
+HTBK.US,D,20160511,000000,8.1101,8.172,7.95629,8.01004,29626.892929269,0
+HTBK.US,D,20160512,000000,8.01004,8.08046,7.98912,8.04869,50975.971888196,0
+HTBK.US,D,20160513,000000,8.03445,8.05712,7.83356,7.91977,12824.520471386,0
+HTBK.US,D,20160516,000000,7.94137,8.08046,7.79821,7.98912,34276.839814079,0
+HTBK.US,D,20160517,000000,7.91977,7.91977,7.56651,7.73399,77262.005998805,0
+HTBK.US,D,20160518,000000,7.66647,8.15757,7.66647,8.13461,23750.450285321,0
+HTBK.US,D,20160519,000000,8.07194,8.12618,7.81884,7.88956,24345.114895811,0
+HTBK.US,D,20160520,000000,7.94873,8.05712,7.86484,7.92578,71883.182004608,0
+HTBK.US,D,20160523,000000,7.93391,7.97063,7.84915,7.90515,23186.757789959,0
+HTBK.US,D,20160524,000000,7.96461,8.20977,7.96461,8.20125,68907.794144477,0
+HTBK.US,D,20160525,000000,8.23283,8.27225,8.12618,8.14962,41967.216000794,0
+HTBK.US,D,20160526,000000,8.11785,8.172,8.07194,8.13461,14034.497769122,0
+HTBK.US,D,20160527,000000,8.08802,8.18497,8.06467,8.17965,16852.960245929,0
+HTBK.US,D,20160531,000000,8.20977,8.27225,8.13141,8.249,29173.667644537,0
+HTBK.US,D,20160601,000000,8.172,8.29491,8.16588,8.249,28687.405437,0
+HTBK.US,D,20160602,000000,8.26557,8.26557,8.14246,8.26557,111764.94225333,0
+HTBK.US,D,20160603,000000,8.2182,8.28706,8.18497,8.27225,20126.712815141,0
+HTBK.US,D,20160606,000000,8.25763,8.42384,8.249,8.36417,38850.388814904,0
+HTBK.US,D,20160607,000000,8.34092,8.43275,8.30974,8.37899,22641.648563675,0
+HTBK.US,D,20160608,000000,8.40185,8.46355,8.35652,8.40185,49811.420359318,0
+HTBK.US,D,20160609,000000,8.44854,8.45657,8.2182,8.394,49558.481419092,0
+HTBK.US,D,20160610,000000,8.37181,8.46355,8.2828,8.42384,37534.07392189,0
+HTBK.US,D,20160613,000000,8.4098,8.44408,8.2182,8.394,33425.106648011,0
+HTBK.US,D,20160614,000000,8.37181,8.42384,8.26557,8.36417,55039.513393218,0
+HTBK.US,D,20160615,000000,8.37899,8.41696,8.23283,8.31573,126602.65020815,0
+HTBK.US,D,20160616,000000,8.249,8.249,8.06467,8.12618,68305.902707123,0
+HTBK.US,D,20160617,000000,8.12618,8.15757,7.79821,7.89701,222695.70220584,0
+HTBK.US,D,20160620,000000,8.05712,8.1101,7.96461,7.97227,86008.531311442,0
+HTBK.US,D,20160621,000000,7.98051,8.03126,7.86484,7.96461,161651.7280928,0
+HTBK.US,D,20160622,000000,7.94873,8.08046,7.93391,7.95629,40655.030723131,0
+HTBK.US,D,20160623,000000,8.05712,8.30179,8.05712,8.14246,83791.960271991,0
+HTBK.US,D,20160624,000000,7.83356,7.91144,7.74213,7.84082,312324.87377594,0
+HTBK.US,D,20160627,000000,7.74929,7.81215,7.5982,7.68139,65129.196098649,0
+HTBK.US,D,20160628,000000,7.75753,7.75753,7.62695,7.67422,71549.715565044,0
+HTBK.US,D,20160629,000000,7.68953,7.86484,7.68953,7.83356,31579.16858628,0
+HTBK.US,D,20160630,000000,7.88132,8.08046,7.79007,8.07194,38034.789783155,0
+HTBK.US,D,20160701,000000,8.04869,8.12618,7.88132,8.00239,30994.828014166,0
+HTBK.US,D,20160705,000000,7.91977,7.94873,7.83356,7.93391,23075.258175491,0
+HTBK.US,D,20160706,000000,7.87299,7.88956,7.79007,7.81884,20085.416661635,0
+HTBK.US,D,20160707,000000,7.88132,7.94137,7.76566,7.83356,32738.55809597,0
+HTBK.US,D,20160708,000000,7.90515,7.93391,7.86484,7.91977,69915.420290031,0
+HTBK.US,D,20160711,000000,7.92578,8.03445,7.88956,7.88956,54453.108013429,0
+HTBK.US,D,20160712,000000,7.94873,8.24115,7.90515,8.172,98100.045058091,0
+HTBK.US,D,20160713,000000,8.20977,8.27834,8.14962,8.23283,29519.522930152,0
+HTBK.US,D,20160714,000000,8.32446,8.41696,8.29491,8.31573,14589.931033781,0
+HTBK.US,D,20160715,000000,8.394,8.41696,8.31573,8.394,26610.208915632,0
+HTBK.US,D,20160718,000000,8.40185,8.4742,8.29491,8.32446,49892.980262494,0
+HTBK.US,D,20160719,000000,8.3321,8.394,8.31573,8.37181,12602.55364629,0
+HTBK.US,D,20160720,000000,8.42384,8.43275,8.35652,8.4098,17024.339282979,0
+HTBK.US,D,20160721,000000,8.34973,8.39042,8.28706,8.28706,45698.32347009,0
+HTBK.US,D,20160722,000000,8.31573,8.44854,8.172,8.30179,95379.660945863,0
+HTBK.US,D,20160725,000000,8.14962,8.30974,8.14962,8.22508,13658.702772214,0
+HTBK.US,D,20160726,000000,8.16588,8.23283,8.1101,8.1934,26559.621127586,0
+HTBK.US,D,20160727,000000,8.18497,8.25763,8.02681,8.15757,18456.283405811,0
+HTBK.US,D,20160728,000000,8.06467,8.172,8.01431,8.11785,24336.855665109,0
+HTBK.US,D,20160729,000000,8.27834,8.27834,7.99745,8.02681,25118.385370217,0
+HTBK.US,D,20160801,000000,8.01004,8.06467,7.94873,7.95629,28018.407750199,0
+HTBK.US,D,20160802,000000,7.97227,8.04869,7.78175,8.00239,60799.294403511,0
+HTBK.US,D,20160803,000000,8.02681,8.172,8.02681,8.15757,16660.933132124,0
+HTBK.US,D,20160804,000000,8.1934,8.32446,7.99939,8.22508,11441.099328925,0
+HTBK.US,D,20160805,000000,8.30276,8.51275,8.04714,8.48728,246130.23691684,0
+HTBK.US,D,20160808,000000,8.48728,8.52535,8.43439,8.51275,146058.30052881,0
+HTBK.US,D,20160809,000000,8.52069,8.57988,8.48825,8.57988,69136.987796437,0
+HTBK.US,D,20160810,000000,8.57988,8.60487,8.5359,8.56467,57962.248657627,0
+HTBK.US,D,20160811,000000,8.57175,8.62115,8.56467,8.56467,36857.849408224,0
+HTBK.US,D,20160812,000000,8.52874,8.64371,8.50394,8.60487,56198.902902908,0
+HTBK.US,D,20160815,000000,8.61214,8.71257,8.61214,8.67335,58844.953938825,0
+HTBK.US,D,20160816,000000,8.61214,8.71995,8.58889,8.69708,45136.695782404,0
+HTBK.US,D,20160817,000000,8.66522,8.82619,8.66522,8.75936,128023.23788878,0
+HTBK.US,D,20160818,000000,8.78406,8.89119,8.72905,8.8754,92195.727510527,0
+HTBK.US,D,20160819,000000,8.8819,8.92819,8.82165,8.90688,158812.61753924,0
+HTBK.US,D,20160822,000000,8.85128,8.97604,8.79579,8.96005,177750.0011334,0
+HTBK.US,D,20160823,000000,8.96005,8.97604,8.83734,8.95163,452686.36992856,0
+HTBK.US,D,20160824,000000,9.02234,9.2057,8.93566,9.01469,415961.7006154,0
+HTBK.US,D,20160825,000000,9.00695,9.25316,8.96859,9.16085,694013.8641926,0
+HTBK.US,D,20160826,000000,9.2057,9.26284,9.10099,9.20018,132958.12823278,0
+HTBK.US,D,20160829,000000,9.22119,9.27834,9.04414,9.10816,1312680.8315053,0
+HTBK.US,D,20160830,000000,9.10816,9.17713,8.89119,8.96005,197366.70645273,0
+HTBK.US,D,20160831,000000,8.96859,9.0764,8.85972,8.8819,206098.77811164,0
+HTBK.US,D,20160901,000000,8.89758,8.91512,8.82997,8.89758,84809.910455922,0
+HTBK.US,D,20160902,000000,8.89758,8.90233,8.85128,8.89119,54467.561667155,0
+HTBK.US,D,20160906,000000,8.86804,8.91512,8.78852,8.89119,119354.14286395,0
+HTBK.US,D,20160907,000000,8.85972,8.89758,8.83734,8.8819,73947.989679923,0
+HTBK.US,D,20160908,000000,8.89119,8.92258,8.86804,8.8754,69753.332887519,0
+HTBK.US,D,20160909,000000,8.85128,8.8819,8.70338,8.71995,72633.739594585,0
+HTBK.US,D,20160912,000000,8.69708,8.82165,8.58889,8.79579,50460.802373206,0
+HTBK.US,D,20160913,000000,8.71995,8.71995,8.54394,8.61214,61986.558816818,0
+HTBK.US,D,20160914,000000,8.68943,8.81245,8.65078,8.69708,60954.15497916,0
+HTBK.US,D,20160915,000000,8.65078,8.77583,8.64371,8.73641,37628.022671118,0
+HTBK.US,D,20160916,000000,8.76672,8.77583,8.51275,8.65078,248405.65497503,0
+HTBK.US,D,20160919,000000,8.70338,8.78406,8.70338,8.73641,58380.372211879,0
+HTBK.US,D,20160920,000000,8.79579,8.79579,8.73641,8.73641,33790.577606544,0
+HTBK.US,D,20160921,000000,8.75113,8.78038,8.66522,8.77583,76736.512445437,0
+HTBK.US,D,20160922,000000,8.77583,8.8754,8.75936,8.8754,39675.279481193,0
+HTBK.US,D,20160923,000000,8.83734,8.89119,8.75936,8.80421,44917.82616882,0
+HTBK.US,D,20160926,000000,8.73641,8.73641,8.57175,8.57988,26382.04766751,0
+HTBK.US,D,20160927,000000,8.54394,8.60487,8.54394,8.56467,67895.005979735,0
+HTBK.US,D,20160928,000000,8.56467,8.62473,8.51275,8.59683,52789.905430962,0
+HTBK.US,D,20160929,000000,8.54394,8.60875,8.39575,8.40369,49608.036803299,0
+HTBK.US,D,20160930,000000,8.44156,8.56467,8.41764,8.459,67094.89300555,0
+HTBK.US,D,20161003,000000,8.39575,8.459,8.24202,8.36601,24464.873740979,0
+HTBK.US,D,20161004,000000,8.36601,8.459,8.2182,8.27921,68451.471648232,0
+HTBK.US,D,20161005,000000,8.26557,8.49619,8.26557,8.43439,60419.369791253,0
+HTBK.US,D,20161006,000000,8.38063,8.50394,8.03262,8.459,47852.950279281,0
+HTBK.US,D,20161007,000000,8.46538,8.46538,8.249,8.35748,34543.200004196,0
+HTBK.US,D,20161010,000000,8.33298,8.46538,8.29588,8.43439,34054.872988983,0
+HTBK.US,D,20161011,000000,8.39575,8.49619,8.33298,8.40369,56907.131935541,0
+HTBK.US,D,20161012,000000,8.41153,8.5359,8.25763,8.48728,106950.84315833,0
+HTBK.US,D,20161013,000000,8.3417,8.38063,8.30974,8.32524,40132.634381275,0
+HTBK.US,D,20161014,000000,8.32524,8.45028,8.32524,8.37278,37346.176423437,0
+HTBK.US,D,20161017,000000,8.33298,8.459,8.32524,8.39575,23679.214420521,0
+HTBK.US,D,20161018,000000,8.38867,8.40805,8.249,8.30974,63687.960341279,0
+HTBK.US,D,20161019,000000,8.26557,8.47237,8.26557,8.39575,32355.536272198,0
+HTBK.US,D,20161020,000000,8.39575,8.459,8.33918,8.42557,40019.069959133,0
+HTBK.US,D,20161021,000000,8.35032,8.46538,8.27921,8.38867,27727.269867978,0
+HTBK.US,D,20161024,000000,8.38867,8.55634,8.38867,8.45028,43717.140505624,0
+HTBK.US,D,20161025,000000,8.48031,8.48031,8.35748,8.42557,79646.858863794,0
+HTBK.US,D,20161026,000000,8.36601,8.47237,8.35032,8.36601,32296.689253452,0
+HTBK.US,D,20161027,000000,8.42557,8.42557,8.30276,8.32524,39384.141598974,0
+HTBK.US,D,20161028,000000,8.23283,8.54394,8.14159,8.52069,128719.07807535,0
+HTBK.US,D,20161031,000000,8.48728,8.55024,8.35032,8.38867,123417.68436897,0
+HTBK.US,D,20161101,000000,8.38867,8.42557,8.2767,8.39575,88353.120426764,0
+HTBK.US,D,20161102,000000,8.40369,8.40369,8.27921,8.35032,69239.195776365,0
+HTBK.US,D,20161103,000000,8.38063,8.43884,8.249,8.41764,46873.199037344,0
+HTBK.US,D,20161104,000000,8.459,8.47324,8.30615,8.39575,47131.299996759,0
+HTBK.US,D,20161107,000000,8.47324,8.58172,7.97547,8.47324,72529.46680698,0
+HTBK.US,D,20161108,000000,8.44156,8.52156,8.27157,8.45028,51176.258232703,0
+HTBK.US,D,20161109,000000,8.44156,8.88664,8.44156,8.86329,162539.59539318,0
+HTBK.US,D,20161110,000000,8.92441,9.19156,8.71549,9.09818,166275.86488167,0
+HTBK.US,D,20161111,000000,9.09818,9.66482,9.09818,9.4091,196114.40059765,0
+HTBK.US,D,20161114,000000,9.55633,9.58733,9.21345,9.29094,107849.0344971,0
+HTBK.US,D,20161115,000000,9.25219,9.37811,9.15321,9.32387,191031.87650487,0
+HTBK.US,D,20161116,000000,9.31516,9.39167,9.30741,9.35584,115051.0836686,0
+HTBK.US,D,20161117,000000,9.40039,9.59508,9.15892,9.4711,2500271.4844246,0
+HTBK.US,D,20161118,000000,9.4711,9.69775,9.15892,9.69001,1540342.3961702,0
+HTBK.US,D,20161121,000000,9.69001,9.93023,9.35584,9.73554,1750489.2297293,0
+HTBK.US,D,20161122,000000,9.73554,9.81395,9.43235,9.72876,1192310.803265,0
+HTBK.US,D,20161123,000000,9.71325,9.87502,9.68129,9.81395,304567.39133978,0
+HTBK.US,D,20161125,000000,9.82267,9.86629,9.62123,9.74425,82069.910670778,0
+HTBK.US,D,20161128,000000,9.79171,9.82856,9.69872,9.73554,396483.3374103,0
+HTBK.US,D,20161129,000000,9.74425,9.77428,9.61251,9.64351,184904.55972837,0
+HTBK.US,D,20161130,000000,9.72876,9.78299,9.51178,9.65707,888616.82557194,0
+HTBK.US,D,20161201,000000,9.71325,9.82267,9.54762,9.70648,4091068.488545,0
+HTBK.US,D,20161202,000000,9.74425,9.93696,9.73554,9.91566,474510.35465281,0
+HTBK.US,D,20161205,000000,9.96214,10.2111,9.93023,10.1588,342569.14420013,0
+HTBK.US,D,20161206,000000,10.1337,10.4378,10.125,10.2896,539361.83411914,0
+HTBK.US,D,20161207,000000,10.2595,10.3612,10.1666,10.2964,359850.55203869,0
+HTBK.US,D,20161208,000000,10.2362,10.8194,10.2362,10.7119,369480.81503637,0
+HTBK.US,D,20161209,000000,10.7739,10.9521,10.6722,10.9056,443413.31865872,0
+HTBK.US,D,20161212,000000,10.9521,10.9986,10.5318,10.8359,282799.15642277,0
+HTBK.US,D,20161213,000000,10.8514,10.9202,10.7497,10.8514,111824.82167592,0
+HTBK.US,D,20161214,000000,10.7806,11.0684,10.6267,10.7196,202643.32246701,0
+HTBK.US,D,20161215,000000,10.7893,10.8388,10.6867,10.7341,212653.51007694,0
+HTBK.US,D,20161216,000000,10.7806,10.9115,10.679,10.8834,570825.37347559,0
+HTBK.US,D,20161219,000000,10.8359,10.8911,10.6257,10.8194,164975.03604622,0
+HTBK.US,D,20161220,000000,10.8911,11.0771,10.8601,11.046,212631.82959634,0
+HTBK.US,D,20161221,000000,11.1313,11.1313,10.8911,11.0392,120926.4939087,0
+HTBK.US,D,20161222,000000,11.0848,11.11,10.9202,10.9832,148849.92050585,0
+HTBK.US,D,20161223,000000,10.9386,10.9753,10.8514,10.9599,70323.219805906,0
+HTBK.US,D,20161227,000000,10.9463,11.1545,10.9115,11.1313,240934.1484019,0
+HTBK.US,D,20161228,000000,11.0848,11.2959,11.0848,11.2727,192062.21553485,0
+HTBK.US,D,20161229,000000,11.2185,11.3415,10.9919,11.203,154103.82363568,0
+HTBK.US,D,20161230,000000,11.1865,11.2892,11.0684,11.2466,224659.33430506,0
+HTBK.US,D,20170103,000000,11.2727,11.3415,10.9753,10.9832,172783.10627043,0
+HTBK.US,D,20170104,000000,11.1013,11.2185,11.0151,11.1622,145357.29832305,0
+HTBK.US,D,20170105,000000,11.1468,11.1865,10.8601,10.9056,100226.79696367,0
+HTBK.US,D,20170106,000000,10.9676,11.0015,10.8736,10.9386,67885.714345196,0
+HTBK.US,D,20170109,000000,10.8834,10.9317,10.6547,10.7119,120813.9618904,0
+HTBK.US,D,20170110,000000,10.7893,11.2321,10.7341,11.1313,592341.70185622,0
+HTBK.US,D,20170111,000000,11.1701,11.3037,10.9919,11.2795,202690.81304354,0
+HTBK.US,D,20170112,000000,11.2321,11.2466,10.5424,11.1865,210997.53432134,0
+HTBK.US,D,20170113,000000,11.2892,11.4364,11.1778,11.2388,206653.17897247,0
+HTBK.US,D,20170117,000000,11.2727,11.2727,10.7661,10.8988,190801.65044907,0
+HTBK.US,D,20170118,000000,10.9753,11.0597,10.7497,11.0228,241949.00137432,0
+HTBK.US,D,20170119,000000,11.0228,11.0684,10.8514,10.9115,163974.63672753,0
+HTBK.US,D,20170120,000000,10.9115,11.0597,10.9115,11.0228,140043.51577062,0
+HTBK.US,D,20170123,000000,11.0325,11.2795,10.9986,11.0228,147016.37129016,0
+HTBK.US,D,20170124,000000,11.0519,11.2253,10.9599,11.203,193629.40456041,0
+HTBK.US,D,20170125,000000,11.3037,11.4509,11.2253,11.2563,62852.745636613,0
+HTBK.US,D,20170126,000000,11.2253,11.3182,11.1701,11.2253,140609.27307366,0
+HTBK.US,D,20170127,000000,11.4596,11.4596,11.143,11.2388,172262.77473625,0
+HTBK.US,D,20170130,000000,10.8834,11.0392,10.8834,10.9297,197521.56702839,0
+HTBK.US,D,20170131,000000,10.8436,11.0519,10.8359,10.9463,200106.70623789,0
+HTBK.US,D,20170201,000000,11.0325,11.1313,10.7497,10.804,242405.32387057,0
+HTBK.US,D,20170202,000000,10.797,10.8117,10.6722,10.7196,104492.68962087,0
+HTBK.US,D,20170203,000000,10.804,11.139,10.804,11.0926,211605.62018171,0
+HTBK.US,D,20170206,000000,11.0054,11.0684,10.8736,10.9919,98273.488902819,0
+HTBK.US,D,20170207,000000,11.0392,11.0597,10.7661,10.7806,129603.84816422,0
+HTBK.US,D,20170208,000000,10.7661,10.7661,10.5201,10.6867,118720.24690763,0
+HTBK.US,D,20170209,000000,10.678,10.8369,10.678,10.7661,78197.363875722,0
+HTBK.US,D,20170210,000000,10.797,10.8669,10.6982,10.8514,85350.890066854,0
+HTBK.US,D,20170213,000000,10.9307,11.047,10.8495,10.9307,196751.39376549,0
+HTBK.US,D,20170214,000000,10.9124,11.141,10.678,11.1042,120845.96640936,0
+HTBK.US,D,20170215,000000,11.0703,11.2767,11.0345,11.2059,145576.16793663,0
+HTBK.US,D,20170216,000000,11.1662,11.3143,11.141,11.3143,135950.03455431,0
+HTBK.US,D,20170217,000000,11.2999,11.3143,10.7613,11.1575,73825.133623241,0
+HTBK.US,D,20170221,000000,11.2291,11.2291,11.0703,11.1904,81009.631929503,0
+HTBK.US,D,20170222,000000,11.1343,11.2844,11.0625,11.2601,73555.676221613,0
+HTBK.US,D,20170223,000000,11.1662,11.2999,11.1042,11.2359,90327.076564365,0
+HTBK.US,D,20170224,000000,11.2214,11.3299,11.1719,11.3066,106168.28104939,0
+HTBK.US,D,20170227,000000,11.2844,11.3793,11.1816,11.3066,66344.335415573,0
+HTBK.US,D,20170228,000000,11.3221,11.5361,11.08,11.1497,122368.76206992,0
+HTBK.US,D,20170301,000000,11.3793,11.4103,11.1904,11.3705,74341.33554207,0
+HTBK.US,D,20170302,000000,11.3531,11.3832,11.0248,11.0345,94519.668549094,0
+HTBK.US,D,20170303,000000,11.0954,11.0954,10.9618,11.0703,35382.544324212,0
+HTBK.US,D,20170306,000000,11.0073,11.3793,10.9028,11.1265,99332.735240255,0
+HTBK.US,D,20170307,000000,11.0703,11.1662,11.0625,11.0954,59244.494223999,0
+HTBK.US,D,20170308,000000,11.1816,11.1816,10.8611,10.8746,74810.046884368,0
+HTBK.US,D,20170309,000000,10.8746,11.0412,10.8746,10.985,77757.55984088,0
+HTBK.US,D,20170310,000000,11.0954,11.0954,10.8514,10.9056,95278.485369773,0
+HTBK.US,D,20170313,000000,10.9124,11.1343,10.8194,10.9928,89657.046473725,0
+HTBK.US,D,20170314,000000,10.9541,11.0703,10.8514,11.017,90531.492524222,0
+HTBK.US,D,20170315,000000,11.0295,11.1187,10.8988,10.9124,77138.117538286,0
+HTBK.US,D,20170316,000000,10.8921,11.0345,10.8282,10.985,96026.978152074,0
+HTBK.US,D,20170317,000000,10.9395,11.1719,10.9124,10.985,304522.99797476,0
+HTBK.US,D,20170320,000000,11.0073,11.1187,10.8611,10.8921,47362.558456393,0
+HTBK.US,D,20170321,000000,10.9395,10.9395,10.4833,10.492,159853.2806076,0
+HTBK.US,D,20170322,000000,10.4436,10.4833,10.0998,10.3652,123382.5826385,0
+HTBK.US,D,20170323,000000,10.3419,10.5917,10.3419,10.5298,44796.002515977,0
+HTBK.US,D,20170324,000000,10.6004,10.6935,10.4997,10.5618,51187.614674916,0
+HTBK.US,D,20170327,000000,10.3729,10.6004,10.3584,10.5695,101671.12993255,0
+HTBK.US,D,20170328,000000,10.5443,10.7032,10.5298,10.647,107645.65094107,0
+HTBK.US,D,20170329,000000,10.5917,10.7109,10.5917,10.647,66918.35194931,0
+HTBK.US,D,20170330,000000,10.6393,11.0877,10.6393,11.047,109013.58602598,0
+HTBK.US,D,20170331,000000,11.017,11.1497,10.9541,11.0703,77050.363212085,0
+HTBK.US,D,20170403,000000,11.0703,11.1497,10.9395,11.08,80967.303372159,0
+HTBK.US,D,20170404,000000,11.1129,11.1187,10.8514,10.9395,78497.793392481,0
+HTBK.US,D,20170405,000000,10.9686,11.0877,10.7032,10.7187,83389.322775304,0
+HTBK.US,D,20170406,000000,10.7187,10.8844,10.6713,10.8514,65164.29782913,0
+HTBK.US,D,20170407,000000,10.7893,10.8611,10.7032,10.8117,76608.494369568,0
+HTBK.US,D,20170410,000000,10.8117,10.8921,10.584,10.678,80581.184336875,0
+HTBK.US,D,20170411,000000,10.6393,10.8795,10.6393,10.8611,63862.436589842,0
+HTBK.US,D,20170412,000000,10.8369,10.8988,10.584,10.6004,92059.450203956,0
+HTBK.US,D,20170413,000000,10.5385,10.7497,10.5123,10.5123,132211.70025815,0
+HTBK.US,D,20170417,000000,10.5763,10.6935,10.5123,10.6713,99466.947739151,0
+HTBK.US,D,20170418,000000,10.6004,10.8369,10.6004,10.8117,104772.47106088,0
+HTBK.US,D,20170419,000000,10.8436,11.047,10.8436,10.9996,150531.70635739,0
+HTBK.US,D,20170420,000000,10.9996,11.141,10.9686,11.047,103752.45606926,0
+HTBK.US,D,20170421,000000,11.0412,11.2291,10.8611,11.1497,69227.839334151,0
+HTBK.US,D,20170424,000000,11.3793,11.5032,11.2553,11.3066,122912.83889236,0
+HTBK.US,D,20170425,000000,11.4171,11.4878,11.2844,11.3793,137018.57252628,0
+HTBK.US,D,20170426,000000,11.4267,11.6747,11.3919,11.5885,112425.68070944,0
+HTBK.US,D,20170427,000000,11.5885,11.6215,11.3705,11.4257,86264.567463181,0
+HTBK.US,D,20170428,000000,11.6534,11.6534,11.1187,11.2137,328558.39171928,0
+HTBK.US,D,20170501,000000,11.2417,11.48,11.1719,11.3464,83718.659599517,0
+HTBK.US,D,20170502,000000,11.3143,11.386,11.2601,11.3705,91976.857896943,0
+HTBK.US,D,20170503,000000,11.3066,11.4878,11.3037,11.3628,150248.82770588,0
+HTBK.US,D,20170504,000000,11.4326,11.544,11.3793,11.544,203370.13476872,0
+HTBK.US,D,20170505,000000,11.604,11.6127,11.0073,11.544,150517.25270366,0
+HTBK.US,D,20170508,000000,11.544,11.6127,11.4645,11.604,131586.06353253,0
+HTBK.US,D,20170509,000000,11.6602,11.6921,11.4316,11.5082,99898.492543292,0
+HTBK.US,D,20170510,000000,11.4723,11.5973,11.2979,11.4558,107276.0503672,0
+HTBK.US,D,20170511,000000,11.3987,11.3987,11.1158,11.2262,92730.512698433,0
+HTBK.US,D,20170512,000000,11.1778,11.2262,11.0035,11.0664,80209.518955318,0
+HTBK.US,D,20170515,000000,11.0838,11.1622,11.0751,11.138,79319.586847257,0
+HTBK.US,D,20170516,000000,11.1778,11.266,11.0587,11.1778,82490.099032704,0
+HTBK.US,D,20170517,000000,11.0208,11.0751,10.6645,10.7691,104232.52385378,0
+HTBK.US,D,20170518,000000,10.7748,11.0295,10.7274,10.8552,116083.48750626,0
+HTBK.US,D,20170519,000000,10.831,10.925,10.7594,10.7913,82744.070376768,0
+HTBK.US,D,20170522,000000,10.8137,10.9018,10.6877,10.7826,61078.043439679,0
+HTBK.US,D,20170523,000000,10.7913,10.8466,10.6809,10.7826,93034.039426705,0
+HTBK.US,D,20170524,000000,10.7826,10.7913,10.6731,10.7206,76224.440141959,0
+HTBK.US,D,20170525,000000,10.7594,10.7913,10.7052,10.7594,95528.327098486,0
+HTBK.US,D,20170526,000000,10.7516,10.7913,10.6412,10.68,115468.17481901,0
+HTBK.US,D,20170530,000000,10.6179,10.6557,10.4436,10.6014,96904.521414083,0
+HTBK.US,D,20170531,000000,10.6276,10.8941,10.4436,10.6324,387847.27930829,0
+HTBK.US,D,20170601,000000,10.6324,10.9075,10.4348,10.6645,120780.9249676,0
+HTBK.US,D,20170602,000000,10.6092,10.8941,10.5927,10.6731,109375.95977299,0
+HTBK.US,D,20170605,000000,10.6645,10.831,10.5618,10.6955,103502.61434056,0
+HTBK.US,D,20170606,000000,10.6179,10.8,10.492,10.6014,100607.75397976,0
+HTBK.US,D,20170607,000000,10.584,10.7748,10.5308,10.6557,92314.453951857,0
+HTBK.US,D,20170608,000000,10.6092,10.8552,10.6092,10.7516,306228.52911457,0
+HTBK.US,D,20170609,000000,10.831,10.9075,10.7052,10.8,345316.37081214,0
+HTBK.US,D,20170612,000000,10.831,11.1051,10.7516,10.831,350972.91143867,0
+HTBK.US,D,20170613,000000,10.8621,11.1226,10.7129,11.0838,360607.30405169,0
+HTBK.US,D,20170614,000000,11.0121,11.0538,10.7206,10.9337,341467.56930535,0
+HTBK.US,D,20170615,000000,10.831,11.0664,10.831,10.9734,107877.94180455,0
+HTBK.US,D,20170616,000000,10.9153,10.9889,10.7641,10.8137,178762.78929814,0
+HTBK.US,D,20170619,000000,10.8466,10.9075,10.7351,10.8466,102716.9550201,0
+HTBK.US,D,20170620,000000,10.8058,10.8621,10.6905,10.7448,85187.770260505,0
+HTBK.US,D,20170621,000000,10.6877,10.7089,10.338,10.3574,148972.77656253,0
+HTBK.US,D,20170622,000000,10.3574,10.4261,10.182,10.3341,110356.74341877,0
+HTBK.US,D,20170623,000000,10.341,10.341,10.1414,10.2934,1642579.2834058,0
+HTBK.US,D,20170626,000000,10.3341,10.5356,10.2547,10.4833,161517.51559391,0
+HTBK.US,D,20170627,000000,10.5395,10.5541,10.4039,10.458,86258.373040155,0
+HTBK.US,D,20170628,000000,10.5133,10.7691,10.4348,10.7448,130263.55421649,0
+HTBK.US,D,20170629,000000,10.8621,11.0035,10.7516,10.9889,159803.72522339,0
+HTBK.US,D,20170630,000000,10.9734,10.9734,10.8058,10.9075,124742.2584927,0
+HTBK.US,D,20170703,000000,10.9647,11.1535,10.7913,11.0926,67254.915600386,0
+HTBK.US,D,20170705,000000,11.0664,11.1778,10.8785,11.1303,153447.21479492,0
+HTBK.US,D,20170706,000000,11.1226,11.1226,10.9434,10.9802,140002.21961711,0
+HTBK.US,D,20170707,000000,11.0442,11.1226,10.8862,11.109,95614.016617011,0
+HTBK.US,D,20170710,000000,11.0499,11.0838,10.8785,10.9966,119660.76680374,0
+HTBK.US,D,20170711,000000,11.0208,11.0703,10.7594,11.0208,196879.41184136,0
+HTBK.US,D,20170712,000000,11.0295,11.1003,10.924,11.0035,83277.823160837,0
+HTBK.US,D,20170713,000000,10.9889,11.138,10.8388,10.9502,74172.021312695,0
+HTBK.US,D,20170714,000000,10.8552,10.9153,10.7516,10.831,81149.006447587,0
+HTBK.US,D,20170717,000000,10.7913,10.9153,10.6955,10.8552,86871.620919725,0
+HTBK.US,D,20170718,000000,10.7594,10.9647,10.7371,10.9075,128445.49105837,0
+HTBK.US,D,20170719,000000,10.9075,11.109,10.9018,10.9647,83788.863060479,0
+HTBK.US,D,20170720,000000,10.9075,11.0383,10.8504,10.9802,48460.003735824,0
+HTBK.US,D,20170721,000000,11.0664,11.0664,10.9075,10.956,132891.02198333,0
+HTBK.US,D,20170724,000000,10.9075,10.9928,10.8552,10.9647,83380.031140765,0
+HTBK.US,D,20170725,000000,11.0587,11.138,11.0499,11.109,60163.333639515,0
+HTBK.US,D,20170726,000000,11.109,11.2039,11.0035,11.0751,101192.09455187,0
+HTBK.US,D,20170727,000000,11.0751,11.1535,10.9018,10.9502,87402.276492281,0
+HTBK.US,D,20170728,000000,10.9502,11.0887,10.8137,10.8941,90987.815020467,0
+HTBK.US,D,20170731,000000,10.9734,11.1149,10.8862,10.9889,101891.03194997,0
+HTBK.US,D,20170801,000000,11.0295,11.0838,10.9075,11.0751,67061.856082745,0
+HTBK.US,D,20170802,000000,11.0587,11.0587,10.9018,10.956,47662.987973153,0
+HTBK.US,D,20170803,000000,10.9337,11.0295,10.8785,10.9434,71443.377969764,0
+HTBK.US,D,20170804,000000,10.9734,11.0499,10.9075,10.925,52035.218225634,0
+HTBK.US,D,20170807,000000,10.9647,11.0295,10.9028,10.9647,81254.311639028,0
+HTBK.US,D,20170808,000000,11.0305,11.1884,10.956,10.9802,98359.178421344,0
+HTBK.US,D,20170809,000000,10.9647,10.9734,10.7671,10.7903,72463.392961371,0
+HTBK.US,D,20170810,000000,10.7584,10.8388,10.6324,10.6383,90860.829348435,0
+HTBK.US,D,20170811,000000,10.678,10.7341,10.4397,10.5046,83829.126810146,0
+HTBK.US,D,20170814,000000,10.6324,10.8931,10.6247,10.8931,63990.454665712,0
+HTBK.US,D,20170815,000000,11.0218,11.14,10.8214,10.8852,114432.67376984,0
+HTBK.US,D,20170816,000000,10.9502,11.0964,10.9065,10.9802,137869.27328851,0
+HTBK.US,D,20170817,000000,10.956,10.9966,10.6064,10.647,119875.50680198,0
+HTBK.US,D,20170818,000000,10.5501,10.7458,10.5501,10.5899,111530.58658218,0
+HTBK.US,D,20170821,000000,10.5986,10.7032,10.5588,10.616,50933.643330853,0
+HTBK.US,D,20170822,000000,10.6935,10.805,10.6064,10.7341,63181.050056988,0
+HTBK.US,D,20170823,000000,10.6858,10.805,10.647,10.6703,35559.085380451,0
+HTBK.US,D,20170824,000000,10.7032,10.805,10.616,10.7187,55843.755982753,0
+HTBK.US,D,20170825,000000,10.7187,10.8456,10.7032,10.798,51386.868615585,0
+HTBK.US,D,20170828,000000,10.8621,10.8852,10.7903,10.8214,62805.255060081,0
+HTBK.US,D,20170829,000000,10.7507,10.798,10.6625,10.7428,76317.356487348,0
+HTBK.US,D,20170830,000000,10.7584,10.8301,10.5899,10.678,90790.625887473,0
+HTBK.US,D,20170831,000000,10.7341,10.7903,10.6064,10.6703,112358.57445998,0
+HTBK.US,D,20170901,000000,10.678,10.7748,10.5782,10.678,94315.252589237,0
+HTBK.US,D,20170905,000000,10.647,10.805,10.3438,10.4155,228921.09734691,0
+HTBK.US,D,20170906,000000,10.4794,10.5899,10.2954,10.4087,161138.62338548,0
+HTBK.US,D,20170907,000000,10.4155,10.4155,10.1627,10.2886,116275.51462007,0
+HTBK.US,D,20170908,000000,10.2954,10.5366,10.2721,10.337,194903.39089609,0
+HTBK.US,D,20170911,000000,10.4697,10.7428,10.4223,10.678,154808.95545681,0
+HTBK.US,D,20170912,000000,10.7507,10.925,10.3768,10.9065,127287.13395252,0
+HTBK.US,D,20170913,000000,10.9065,11.0674,10.7671,11.0121,123098.67158314,0
+HTBK.US,D,20170914,000000,10.9889,11.1168,10.6073,10.9502,101347.98753136,0
+HTBK.US,D,20170915,000000,10.9802,11.0674,10.8301,10.8456,582156.00559389,0
+HTBK.US,D,20170918,000000,10.8852,10.925,10.7187,10.7428,170981.56157371,0
+HTBK.US,D,20170919,000000,10.7507,10.9647,10.7187,10.8301,91945.885781813,0
+HTBK.US,D,20170920,000000,10.8543,11.1478,10.8339,11.0452,116845.40153844,0
+HTBK.US,D,20170921,000000,11.0761,11.1196,10.9008,10.9065,149829.67174778,0
+HTBK.US,D,20170922,000000,10.9008,11.11,10.8775,11.0452,99352.350913171,0
+HTBK.US,D,20170925,000000,11.0509,11.1013,10.9996,11.0218,159542.52705247,0
+HTBK.US,D,20170926,000000,11.0848,11.1962,10.8901,11.1323,204942.48581346,0
+HTBK.US,D,20170927,000000,11.235,11.3473,11.1323,11.2931,275177.95129318,0
+HTBK.US,D,20170928,000000,11.2931,11.3551,11.2281,11.2931,164767.52287484,0
+HTBK.US,D,20170929,000000,11.3386,11.4267,11.2999,11.3299,159537.36503327,0
+HTBK.US,D,20171002,000000,11.2767,11.4267,11.2456,11.418,166606.23410972,0
+HTBK.US,D,20171003,000000,11.4267,11.4267,11.3066,11.418,117682.68105078,0
+HTBK.US,D,20171004,000000,11.4122,11.45,11.3386,11.3715,151111.91731415,0
+HTBK.US,D,20171005,000000,11.4354,11.6272,11.1497,11.5546,126854.55674454,0
+HTBK.US,D,20171006,000000,11.601,11.6185,11.4752,11.5701,55218.119257133,0
+HTBK.US,D,20171009,000000,11.6185,11.6272,11.5226,11.5701,66025.322629735,0
+HTBK.US,D,20171010,000000,11.6272,11.7541,11.5778,11.7541,113861.75444762,0
+HTBK.US,D,20171011,000000,11.7619,11.8248,11.6418,11.7444,142222.92027192,0
+HTBK.US,D,20171012,000000,11.7676,11.7773,11.6185,11.6718,81929.503748856,0
+HTBK.US,D,20171013,000000,11.6505,11.7852,11.5546,11.6902,82367.242976024,0
+HTBK.US,D,20171016,000000,11.7619,11.8006,11.6544,11.7444,151825.30836597,0
+HTBK.US,D,20171017,000000,11.7444,11.8093,11.6902,11.6902,84671.568341676,0
+HTBK.US,D,20171018,000000,11.6854,11.7377,11.6651,11.6718,58354.562115937,0
+HTBK.US,D,20171019,000000,11.6272,11.7057,11.601,11.6902,59552.15056762,0
+HTBK.US,D,20171020,000000,11.7057,11.7929,11.6882,11.7057,80171.320013325,0
+HTBK.US,D,20171023,000000,11.7057,11.7619,11.5943,11.6272,111417.02216004,0
+HTBK.US,D,20171024,000000,11.6651,11.7057,11.6098,11.6272,77060.687250462,0
+HTBK.US,D,20171025,000000,11.6651,11.7135,11.5614,11.6505,84752.095841013,0
+HTBK.US,D,20171026,000000,11.6651,11.7028,11.601,11.6651,60399.754118338,0
+HTBK.US,D,20171027,000000,11.7222,12.1435,11.7057,12.1358,270856.30882874,0
+HTBK.US,D,20171030,000000,12.1435,12.1832,11.9702,12.0167,121390.04323181,0
+HTBK.US,D,20171031,000000,12.096,12.2713,11.9895,12.2472,245861.81191903,0
+HTBK.US,D,20171101,000000,12.3818,12.3818,12.0999,12.2152,216959.66648381,0
+HTBK.US,D,20171102,000000,12.2152,12.3421,12.1106,12.3354,162834.86289075,0
+HTBK.US,D,20171103,000000,12.3421,12.3421,12.1832,12.2878,118860.65382955,0
+HTBK.US,D,20171106,000000,12.3421,12.4002,12.2472,12.3421,80059.820398858,0
+HTBK.US,D,20171107,000000,12.3518,12.3721,11.9972,12.0234,67183.679735588,0
+HTBK.US,D,20171108,000000,11.9605,11.9605,11.7367,11.8365,68939.798663444,0
+HTBK.US,D,20171109,000000,11.726,11.8462,11.6902,11.7735,89792.291376459,0
+HTBK.US,D,20171110,000000,11.8209,11.91,11.7735,11.7986,48607.637484609,0
+HTBK.US,D,20171113,000000,11.7599,11.91,11.7502,11.8636,68802.488953035,0
+HTBK.US,D,20171114,000000,11.8064,11.91,11.8064,11.8636,54245.594842059,0
+HTBK.US,D,20171115,000000,11.7502,11.9808,11.7425,11.8723,83631.937677154,0
+HTBK.US,D,20171116,000000,11.9333,12.1591,11.8858,12.1271,105588.07009262,0
+HTBK.US,D,20171117,000000,12.0321,12.312,11.9759,12.2472,96157.06103562,0
+HTBK.US,D,20171120,000000,12.312,12.3585,12.2142,12.3518,63976.001011985,0
+HTBK.US,D,20171121,000000,12.4245,12.5048,12.3266,12.4167,69561.305773714,0
+HTBK.US,D,20171122,000000,12.4245,12.5135,12.3266,12.3354,75001.041594334,0
+HTBK.US,D,20171124,000000,12.3915,12.3915,12.2307,12.2472,38039.951802343,0
+HTBK.US,D,20171127,000000,12.2472,12.4302,12.2472,12.3585,64022.459184679,0
+HTBK.US,D,20171128,000000,12.3915,12.6482,12.3585,12.6229,528667.16276483,0
+HTBK.US,D,20171129,000000,12.6956,13.1199,12.6869,13.0152,134834.00600579,0
+HTBK.US,D,20171130,000000,13.1286,13.1518,12.866,13.0075,186458.32750404,0
+HTBK.US,D,20171201,000000,12.99,13.0317,12.409,12.9755,85153.700933861,0
+HTBK.US,D,20171204,000000,13.1838,13.328,13.0801,13.1044,101132.21512929,0
+HTBK.US,D,20171205,000000,13.1518,13.1654,12.9445,12.9445,78978.893580829,0
+HTBK.US,D,20171206,000000,12.9542,13.1383,12.9445,12.9445,80608.026836654,0
+HTBK.US,D,20171207,000000,12.9445,13.113,12.8234,12.9106,177745.87151805,0
+HTBK.US,D,20171208,000000,13.0075,13.0075,12.6869,12.7111,48728.428733616,0
+HTBK.US,D,20171211,000000,12.7111,12.775,11.9798,12.5407,92011.959627423,0
+HTBK.US,D,20171212,000000,12.5746,12.6811,12.4971,12.5135,93482.102692248,0
+HTBK.US,D,20171213,000000,12.5407,12.8409,12.527,12.6637,192275.92312924,0
+HTBK.US,D,20171214,000000,12.6869,12.745,12.2713,12.3179,120456.75016258,0
+HTBK.US,D,20171215,000000,12.3033,12.5407,12.192,12.3673,490906.99240249,0
+HTBK.US,D,20171218,000000,12.4302,12.7363,12.4302,12.56,131783.25266553,0
+HTBK.US,D,20171219,000000,12.6152,12.6229,12.4167,12.4379,89173.881477701,0
+HTBK.US,D,20171220,000000,12.5203,13.146,12.4167,12.5833,911891.3376881,0
+HTBK.US,D,20171221,000000,12.6229,12.8962,12.5407,12.5833,407423.72087796,0
+HTBK.US,D,20171222,000000,12.5407,12.5833,12.4535,12.4535,326576.17635098,0
+HTBK.US,D,20171226,000000,12.4787,12.6006,12.3731,12.4631,210627.93374745,0
+HTBK.US,D,20171227,000000,12.4457,12.5048,12.409,12.4379,534100.70416243,0
+HTBK.US,D,20171228,000000,12.4874,12.56,12.4167,12.527,142626.59017244,0
+HTBK.US,D,20171229,000000,12.56,12.6559,12.2626,12.2801,178071.0787269,0
+HTBK.US,D,20180102,000000,12.2945,12.4002,12.1425,12.2878,271319.85815186,0
+HTBK.US,D,20180103,000000,12.2878,12.3421,12.1522,12.3266,304044.99499792,0
+HTBK.US,D,20180104,000000,12.3421,12.4535,12.3033,12.3266,229123.44849909,0
+HTBK.US,D,20180105,000000,12.3421,12.5203,12.2472,12.5048,379190.57312953,0
+HTBK.US,D,20180108,000000,12.5135,12.5407,12.3731,12.4535,145935.44447214,0
+HTBK.US,D,20180109,000000,12.4787,12.714,12.4631,12.5407,157946.43071944,0
+HTBK.US,D,20180110,000000,12.6006,12.9688,12.6006,12.8321,230901.24790754,0
+HTBK.US,D,20180111,000000,12.8564,13.0405,12.7179,13.0249,173210.52145922,0
+HTBK.US,D,20180112,000000,13.2177,13.4162,13.0956,13.3437,322673.68984462,0
+HTBK.US,D,20180116,000000,13.3437,13.4637,13.2265,13.2265,205761.18205673,0
+HTBK.US,D,20180117,000000,13.2894,13.4241,13.1199,13.4105,180476.57966866,0
+HTBK.US,D,20180118,000000,13.3514,13.3862,13.1518,13.21,173466.55761096,0
+HTBK.US,D,20180119,000000,13.1926,13.3998,13.1926,13.2817,129077.32220702,0
+HTBK.US,D,20180122,000000,13.238,13.2642,13.113,13.238,209188.76279776,0
+HTBK.US,D,20180123,000000,13.2265,13.238,12.9997,13.0636,111456.25350587,0
+HTBK.US,D,20180124,000000,13.0879,13.0879,12.8962,12.9542,144885.48976923,0
+HTBK.US,D,20180125,000000,12.9997,12.9997,12.775,12.8642,135297.5553289,0
+HTBK.US,D,20180126,000000,12.312,12.9368,12.3033,12.8061,229469.30378471,0
+HTBK.US,D,20180129,000000,12.8564,13.1518,12.745,12.7915,194251.94407453,0
+HTBK.US,D,20180130,000000,12.7363,12.9019,12.6956,12.7915,159096.52859459,0
+HTBK.US,D,20180131,000000,12.7992,12.8884,12.7333,12.8321,201150.46651775,0
+HTBK.US,D,20180201,000000,12.8148,12.9106,12.6956,12.8729,335807.93146731,0
+HTBK.US,D,20180202,000000,12.8234,13.0249,12.7915,12.8234,144268.11227432,0
+HTBK.US,D,20180205,000000,12.7363,12.8807,12.2307,12.2394,229298.95715149,0
+HTBK.US,D,20180206,000000,12.1019,12.4631,12.0777,12.2626,253601.74348997,0
+HTBK.US,D,20180207,000000,12.2713,12.4805,11.973,12.4254,145168.36842075,0
+HTBK.US,D,20180208,000000,12.4718,12.6191,12.3527,12.374,420150.16298478,0
+HTBK.US,D,20180209,000000,12.4893,12.5357,12.2307,12.4312,185647.89049148,0
+HTBK.US,D,20180212,000000,12.8603,12.8815,12.4718,12.683,267235.66857007,0
+HTBK.US,D,20180213,000000,12.6258,12.6976,12.5629,12.6763,147794.80378375,0
+HTBK.US,D,20180214,000000,12.5939,12.8361,12.5939,12.8187,175138.01942413,0
+HTBK.US,D,20180215,000000,12.8932,12.9504,12.8361,12.868,132586.46285122,0
+HTBK.US,D,20180216,000000,12.8187,13.1819,12.8187,13.1267,155830.00285224,0
+HTBK.US,D,20180220,000000,13.0773,13.2003,12.9242,12.9736,164111.94643794,0
+HTBK.US,D,20180221,000000,13.022,13.1654,13.022,13.1112,162891.64510183,0
+HTBK.US,D,20180222,000000,13.1364,13.1451,13.0289,13.0773,246809.55864201,0
+HTBK.US,D,20180223,000000,13.1364,13.2632,13.0685,13.2467,225406.79468352,0
+HTBK.US,D,20180226,000000,13.3223,13.3223,13.1267,13.2632,193667.60350241,0
+HTBK.US,D,20180227,000000,13.2467,13.3862,13.0559,13.0608,162551.98423923,0
+HTBK.US,D,20180228,000000,13.085,13.1508,12.713,12.7392,193291.80850551,0
+HTBK.US,D,20180301,000000,12.7217,12.8767,12.5629,12.7722,162615.99327717,0
+HTBK.US,D,20180302,000000,12.6976,12.9658,12.6026,12.9339,138363.79472675,0
+HTBK.US,D,20180305,000000,12.8865,13.1586,12.6976,13.0948,113111.19685764,0
+HTBK.US,D,20180306,000000,13.1112,13.2555,12.9339,13.2371,82282.585861335,0
+HTBK.US,D,20180307,000000,13.2003,13.4027,13.2003,13.3514,93102.17807999,0
+HTBK.US,D,20180308,000000,13.3775,13.3775,13.1916,13.2971,109868.41640356,0
+HTBK.US,D,20180309,000000,13.3514,13.5867,13.2971,13.5867,96028.010555913,0
+HTBK.US,D,20180312,000000,13.6351,13.6429,13.4744,13.4841,116595.55980974,0
+HTBK.US,D,20180313,000000,13.5316,13.6429,13.4328,13.5944,113194.82156848,0
+HTBK.US,D,20180314,000000,13.9509,13.9509,13.6351,13.6749,234941.04412429,0
+HTBK.US,D,20180315,000000,13.7417,13.765,12.3527,13.7079,123707.78984736,0
+HTBK.US,D,20180316,000000,13.6835,13.8783,13.6835,13.7795,275770.55109599,0
+HTBK.US,D,20180319,000000,13.7883,13.8057,13.5538,13.7718,119577.14209288,0
+HTBK.US,D,20180320,000000,13.8453,13.8861,13.6982,13.8279,188254.71018156,0
+HTBK.US,D,20180321,000000,13.8221,13.8609,13.6197,13.7485,137519.28838754,0
+HTBK.US,D,20180322,000000,13.6526,13.7079,13.3514,13.3689,101588.53762554,0
+HTBK.US,D,20180323,000000,13.3775,13.6022,13.0608,13.0608,238156.9820786,0
+HTBK.US,D,20180326,000000,13.2371,13.8531,13.1364,13.3862,104175.74164271,0
+HTBK.US,D,20180327,000000,13.4105,13.4744,13.1411,13.2003,132318.03785343,0
+HTBK.US,D,20180328,000000,13.2632,13.4482,13.1189,13.3437,165887.6810387,0
+HTBK.US,D,20180329,000000,13.3775,13.5316,13.3039,13.3039,134326.06331766,0
+HTBK.US,D,20180402,000000,13.3223,13.4105,13.0472,13.1819,155053.63516633,0
+HTBK.US,D,20180403,000000,13.2371,13.5132,13.0385,13.1916,110040.82784444,0
+HTBK.US,D,20180404,000000,13.0608,13.3223,13.0608,13.2632,74929.805729536,0
+HTBK.US,D,20180405,000000,13.3601,13.4328,13.2167,13.3949,72096.889599003,0
+HTBK.US,D,20180406,000000,13.328,13.3601,13.0134,13.1267,124288.00080412,0
+HTBK.US,D,20180409,000000,13.2555,13.3514,13.115,13.1267,61505.458628469,0
+HTBK.US,D,20180410,000000,13.2555,13.3862,13.0685,13.328,73040.506706622,0
+HTBK.US,D,20180411,000000,13.2371,13.3223,13.1189,13.2371,313342.82395987,0
+HTBK.US,D,20180412,000000,13.2884,13.3775,13.2371,13.2884,386618.71874149,0
+HTBK.US,D,20180413,000000,13.3601,13.3601,13.0559,13.085,72829.89632374,0
+HTBK.US,D,20180416,000000,13.1586,13.2884,13.0559,13.2371,123941.11311466,0
+HTBK.US,D,20180417,000000,13.2807,13.2971,13.0685,13.1451,92946.285100504,0
+HTBK.US,D,20180418,000000,13.1654,13.2322,13.1025,13.1025,98212.577076396,0
+HTBK.US,D,20180419,000000,13.0948,13.2807,13.0948,13.2255,93722.652786422,0
+HTBK.US,D,20180420,000000,13.1731,13.3437,13.1508,13.328,74220.544293064,0
+HTBK.US,D,20180423,000000,13.3689,13.457,13.3359,13.3949,135666.12349895,0
+HTBK.US,D,20180424,000000,13.457,13.6022,13.3775,13.5867,278418.66693958,0
+HTBK.US,D,20180425,000000,13.5799,13.611,13.4338,13.5219,150735.08991341,0
+HTBK.US,D,20180426,000000,13.5132,13.6835,13.2825,13.5451,72378.735846683,0
+HTBK.US,D,20180427,000000,13.5867,13.8696,13.5799,13.6022,143159.31055267,0
+HTBK.US,D,20180430,000000,13.7243,13.7243,13.3039,13.3126,166094.16180624,0
+HTBK.US,D,20180501,000000,13.3223,13.5799,13.085,13.5615,232005.92001383,0
+HTBK.US,D,20180502,000000,13.5053,13.8057,12.9145,13.6526,331771.23246206,0
+HTBK.US,D,20180503,000000,13.5867,13.5867,13.3437,13.4027,116169.17702478,0
+HTBK.US,D,20180504,000000,13.3514,13.6351,13.2981,13.5053,164262.67739824,0
+HTBK.US,D,20180507,000000,13.5538,13.6835,13.4027,13.5615,107863.48815083,0
+HTBK.US,D,20180508,000000,13.5615,13.7456,13.5615,13.7243,109316.08035041,0
+HTBK.US,D,20180509,000000,13.7892,13.9431,13.7088,13.9035,145301.54851581,0
+HTBK.US,D,20180510,000000,13.8531,13.9519,13.6835,13.7079,202579.31342907,0
+HTBK.US,D,20180511,000000,13.7079,13.8057,13.6593,13.6671,141491.97835485,0
+HTBK.US,D,20180514,000000,13.6982,13.7166,13.5373,13.5944,160651.32877411,0
+HTBK.US,D,20180515,000000,13.5451,13.7485,13.5451,13.6749,85166.089779914,0
+HTBK.US,D,20180516,000000,13.6749,13.7417,13.5944,13.6593,259187.04825169,0
+HTBK.US,D,20180517,000000,13.5122,13.8938,13.4667,13.8386,163661.81836472,0
+HTBK.US,D,20180518,000000,13.9102,13.9277,13.6477,13.7331,177872.85719008,0
+HTBK.US,D,20180521,000000,13.7485,13.9684,13.7485,13.8386,412626.00381593,0
+HTBK.US,D,20180522,000000,13.8386,14.1612,13.0985,13.9993,220533.84856979,0
+HTBK.US,D,20180523,000000,13.9993,14.074,13.8705,13.9684,191993.04447772,0
+HTBK.US,D,20180524,000000,13.9519,13.9606,13.3407,13.8871,197508.14577849,0
+HTBK.US,D,20180525,000000,13.8705,13.9519,13.7795,13.8289,243985.93414602,0
+HTBK.US,D,20180529,000000,13.7718,13.8531,13.579,13.7079,157742.01475959,0
+HTBK.US,D,20180530,000000,13.7718,13.9684,13.7718,13.8871,135381.18003975,0
+HTBK.US,D,20180531,000000,13.8221,13.9849,13.8057,13.8618,160077.31224037,0
+HTBK.US,D,20180601,000000,13.8705,14.1553,13.792,14.1388,202171.5139132,0
+HTBK.US,D,20180604,000000,14.1553,14.3588,14.1553,14.2512,198663.40567284,0
+HTBK.US,D,20180605,000000,14.2512,14.2774,14.1796,14.2358,628710.1918454,0
+HTBK.US,D,20180606,000000,14.3016,14.6668,14.3016,14.6668,230380.91637336,0
+HTBK.US,D,20180607,000000,14.6668,14.7084,14.5931,14.6339,193776.00590536,0
+HTBK.US,D,20180608,000000,14.6339,14.6997,14.5689,14.5767,123560.15609857,0
+HTBK.US,D,20180611,000000,14.5689,14.6901,14.4566,14.5039,295148.77112883,0
+HTBK.US,D,20180612,000000,14.4962,14.5931,14.2435,14.2851,112706.49455328,0
+HTBK.US,D,20180613,000000,14.3239,14.4071,14.1515,14.2211,407996.70500786,0
+HTBK.US,D,20180614,000000,14.318,14.318,14.0894,14.1796,214788.52121322,0
+HTBK.US,D,20180615,000000,14.0894,14.2697,14.0245,14.1796,217819.65888058,0
+HTBK.US,D,20180618,000000,14.0971,14.318,13.7718,14.2774,142579.09959591,0
+HTBK.US,D,20180619,000000,14.1951,14.3413,14.1873,14.2697,237682.07631328,0
+HTBK.US,D,20180620,000000,14.3103,14.4217,14.228,14.2929,253596.58147077,0
+HTBK.US,D,20180621,000000,14.2774,14.3239,14.1223,14.1388,195255.44060473,0
+HTBK.US,D,20180622,000000,14.1553,14.3413,14.1136,14.3239,2177652.5119833,0
+HTBK.US,D,20180625,000000,14.26,14.3588,14.1136,14.1612,301156.32906016,0
+HTBK.US,D,20180626,000000,14.1612,14.2115,14.0487,14.0584,204957.97187104,0
+HTBK.US,D,20180627,000000,14.041,14.0584,13.8463,13.8705,137080.51675654,0
+HTBK.US,D,20180628,000000,13.8793,13.9431,13.8221,13.8705,276502.52541688,0
+HTBK.US,D,20180629,000000,13.9102,13.9993,13.8057,13.8057,366626.21842525,0
+HTBK.US,D,20180702,000000,13.7795,13.9587,13.765,13.9102,435827.21525962,0
+HTBK.US,D,20180703,000000,13.9519,14.1475,13.8221,13.8531,169507.28889354,0
+HTBK.US,D,20180705,000000,13.9277,13.9955,13.8531,13.919,197886.00558308,0
+HTBK.US,D,20180706,000000,13.919,14.041,13.8793,13.9102,142454.17873156,0
+HTBK.US,D,20180709,000000,13.9849,14.1796,13.9431,14.1475,210223.2314431,0
+HTBK.US,D,20180710,000000,14.1873,14.1951,13.8463,13.8705,121914.50438134,0
+HTBK.US,D,20180711,000000,13.8463,13.9587,13.7485,13.7572,99483.466200553,0
+HTBK.US,D,20180712,000000,13.8144,13.8144,13.5006,13.5605,118665.52950424,0
+HTBK.US,D,20180713,000000,13.61,13.7079,13.5112,13.5944,210951.07614864,0
+HTBK.US,D,20180716,000000,13.5944,13.6982,13.579,13.6835,152704.91643566,0
+HTBK.US,D,20180717,000000,13.6749,13.765,13.61,13.6593,110353.64620725,0
+HTBK.US,D,20180718,000000,13.8793,13.9277,13.6671,13.8221,143522.71670353,0
+HTBK.US,D,20180719,000000,13.8289,13.8686,13.6593,13.765,173127.9291522,0
+HTBK.US,D,20180720,000000,13.6982,13.7892,13.6274,13.7795,202795.08583114,0
+HTBK.US,D,20180723,000000,13.7331,13.919,13.5857,13.8531,131551.99420588,0
+HTBK.US,D,20180724,000000,13.9277,14.0971,13.8386,13.9771,268662.45067371,0
+HTBK.US,D,20180725,000000,13.9519,13.9993,13.7166,13.7892,132684.54121579,0
+HTBK.US,D,20180726,000000,13.7892,13.9035,13.6593,13.6671,206921.60397026,0
+HTBK.US,D,20180727,000000,12.9542,13.2817,11.6205,12.5155,347675.41358119,0
+HTBK.US,D,20180730,000000,12.8041,13.4085,12.4515,12.4758,277525.63762001,0
+HTBK.US,D,20180731,000000,12.4466,12.4466,12.0593,12.3731,436930.85496206,0
+HTBK.US,D,20180801,000000,12.3585,12.5357,12.2781,12.3673,249281.13342937,0
+HTBK.US,D,20180802,000000,12.2858,12.3421,12.2375,12.3179,151441.25413836,0
+HTBK.US,D,20180803,000000,12.2607,12.3866,12.1241,12.1628,186552.27625327,0
+HTBK.US,D,20180806,000000,12.1154,12.189,11.5788,12.0185,201795.71891629,0
+HTBK.US,D,20180807,000000,12.0737,12.2123,11.9837,11.9914,155249.79189549,0
+HTBK.US,D,20180808,000000,12.0011,12.1715,11.8472,12.0418,361332.05154574,0
+HTBK.US,D,20180809,000000,12.1066,12.2142,12.0011,12.0418,213371.03074411,0
+HTBK.US,D,20180810,000000,11.9914,12.19,11.9343,12.0418,216181.23399021,0
+HTBK.US,D,20180813,000000,11.9769,12.2142,11.9527,12.1164,254753.90617279,0
+HTBK.US,D,20180814,000000,12.1977,12.4506,12.1813,12.3042,691859.23738342,0
+HTBK.US,D,20180815,000000,12.2529,12.5736,12.2529,12.376,944661.90030304,0
+HTBK.US,D,20180816,000000,12.4195,12.6221,12.3943,12.6142,262598.11053132,0
+HTBK.US,D,20180817,000000,12.5736,12.7635,12.559,12.747,523839.64241994,0
+HTBK.US,D,20180820,000000,12.7789,12.8535,12.6744,12.8448,259314.03392373,0
+HTBK.US,D,20180821,000000,12.8942,13.148,12.8535,13.0975,599686.22275732,0
+HTBK.US,D,20180822,000000,13.1218,13.2526,13.0975,13.148,231488.68569116,0
+HTBK.US,D,20180823,000000,13.1538,13.1703,12.99,13.1218,245936.14499535,0
+HTBK.US,D,20180824,000000,13.1314,13.1876,13.0579,13.1063,365814.74900884,0
+HTBK.US,D,20180827,000000,13.148,13.178,12.9601,13.0152,236745.68603252,0
+HTBK.US,D,20180828,000000,13.0152,13.0646,12.8448,12.9078,167578.75852479,0
+HTBK.US,D,20180829,000000,12.9348,12.9348,12.7702,12.8999,211714.02258467,0
+HTBK.US,D,20180830,000000,12.9078,13.0075,12.8099,12.8865,215475.06976526,0
+HTBK.US,D,20180831,000000,12.8603,12.99,12.7954,12.9668,228604.14936875,0
+HTBK.US,D,20180904,000000,12.9348,12.9997,12.8321,12.9833,193815.23725119,0
+HTBK.US,D,20180905,000000,13.0075,13.0152,12.8535,12.8942,193918.47763496,0
+HTBK.US,D,20180906,000000,12.8942,12.8999,12.7876,12.8099,146183.22139317,0
+HTBK.US,D,20180907,000000,12.8187,12.8865,12.7789,12.8535,138056.13838313,0
+HTBK.US,D,20180910,000000,12.8999,12.9524,12.7954,12.8283,121804.03717071,0
+HTBK.US,D,20180911,000000,12.8187,12.9078,12.8021,12.8448,142261.1192139,0
+HTBK.US,D,20180912,000000,12.8283,12.8283,12.6142,12.6821,194448.10080367,0
+HTBK.US,D,20180913,000000,12.6976,12.7296,12.4195,12.4195,227864.94822099,0
+HTBK.US,D,20180914,000000,12.4195,12.5242,12.345,12.4282,199739.17047167,0
+HTBK.US,D,20180917,000000,12.403,12.4342,12.2472,12.2713,225995.26487098,0
+HTBK.US,D,20180918,000000,12.2801,12.3372,12.2394,12.2955,225425.37795261,0
+HTBK.US,D,20180919,000000,12.3294,12.4835,12.3042,12.4506,246627.85556658,0
+HTBK.US,D,20180920,000000,12.5242,12.7296,12.5242,12.7053,135038.42196566,0
+HTBK.US,D,20180921,000000,12.6888,12.747,12.403,12.5736,1557244.9118003,0
+HTBK.US,D,20180924,000000,12.559,12.6221,12.3198,12.4342,179344.03265875,0
+HTBK.US,D,20180925,000000,12.4671,12.4758,12.3943,12.4438,128283.40365586,0
+HTBK.US,D,20180926,000000,12.4342,12.4593,12.2229,12.2229,177512.54825074,0
+HTBK.US,D,20180927,000000,12.2394,12.2626,12.1406,12.1638,276636.73791579,0
+HTBK.US,D,20180928,000000,12.1251,12.2142,12.1251,12.2142,184610.32463464,0
+HTBK.US,D,20181001,000000,12.2472,12.2878,12.1251,12.1571,215636.12476393,0
+HTBK.US,D,20181002,000000,12.1484,12.2054,12.1164,12.19,181996.27811769,0
+HTBK.US,D,20181003,000000,12.2142,12.532,12.0999,12.5096,198342.32807932,0
+HTBK.US,D,20181004,000000,12.5096,12.6744,12.4389,12.5659,183858.73464082,0
+HTBK.US,D,20181005,000000,12.591,12.7296,12.5,12.6142,292667.90470694,0
+HTBK.US,D,20181008,000000,12.6221,12.8099,12.5494,12.7954,130888.15853826,0
+HTBK.US,D,20181009,000000,12.6976,12.8283,12.6976,12.7789,154580.79420868,0
+HTBK.US,D,20181010,000000,12.7789,12.9165,12.6221,12.6298,625933.02552209,0
+HTBK.US,D,20181011,000000,12.6385,12.6385,12.2713,12.313,318574.0142053,0
+HTBK.US,D,20181012,000000,12.4593,12.4593,11.7387,11.9769,311744.66281918,0
+HTBK.US,D,20181015,000000,12.0505,12.1164,11.8868,12.0418,182653.91936228,0
+HTBK.US,D,20181016,000000,12.0341,12.0999,11.7716,12.0737,302546.97702949,0
+HTBK.US,D,20181017,000000,12.0737,12.2394,12.0273,12.1571,201991.87564544,0
+HTBK.US,D,20181018,000000,12.1164,12.2472,12.0341,12.0418,148904.63790924,0
+HTBK.US,D,20181019,000000,12.0185,12.1066,11.8142,11.8946,198516.80432789,0
+HTBK.US,D,20181022,000000,11.9013,11.9625,11.5352,11.5759,152193.87653601,0
+HTBK.US,D,20181023,000000,11.5012,11.7387,11.4024,11.6911,144218.55689011,0
+HTBK.US,D,20181024,000000,11.6911,11.8529,11.1914,11.2155,402736.607455,0
+HTBK.US,D,20181025,000000,11.2979,11.7067,11.2979,11.6349,185532.26126166,0
+HTBK.US,D,20181026,000000,12.1066,12.2529,11.6486,11.9343,316902.55239212,0
+HTBK.US,D,20181029,000000,11.9266,12.3198,11.9266,12.1066,201893.79728087,0
+HTBK.US,D,20181030,000000,12.0999,12.2801,11.9827,12.0341,314948.21192744,0
+HTBK.US,D,20181031,000000,12.0912,12.1066,11.8723,11.8801,202422.38804575,0
+HTBK.US,D,20181101,000000,11.8868,12.0341,11.8627,11.9692,237507.60006471,0
+HTBK.US,D,20181102,000000,12.0185,12.1484,11.7977,11.9769,148213.95974185,0
+HTBK.US,D,20181105,000000,11.9343,12.067,11.82,11.9527,216391.8443731,0
+HTBK.US,D,20181106,000000,11.9343,12.067,11.9004,12.0603,86869.556112049,0
+HTBK.US,D,20181107,000000,12.067,12.0835,11.7377,11.91,188653.2180629,0
+HTBK.US,D,20181108,000000,11.8617,12.0341,11.8442,12.0341,105822.42576378,0
+HTBK.US,D,20181109,000000,11.9769,12.1735,11.8858,11.8936,411547.14180557,0
+HTBK.US,D,20181112,000000,11.8936,12.0835,11.8306,11.9769,160737.01829263,0
+HTBK.US,D,20181113,000000,11.9769,12.1503,11.8791,11.9625,155386.06920205,0
+HTBK.US,D,20181114,000000,12.0098,12.0603,11.5643,11.6544,156664.18515308,0
+HTBK.US,D,20181115,000000,11.5565,11.9004,11.5314,11.8936,153215.9563353,0
+HTBK.US,D,20181116,000000,11.8442,11.9625,11.7619,11.9527,146169.80014328,0
+HTBK.US,D,20181119,000000,11.944,12.0603,11.8442,11.8858,116111.36240987,0
+HTBK.US,D,20181120,000000,11.8355,11.9682,11.6961,11.729,154508.52594004,0
+HTBK.US,D,20181121,000000,11.729,11.9625,11.6795,11.7377,92539.517988467,0
+HTBK.US,D,20181123,000000,11.6882,11.8617,11.6631,11.7377,36244.601528656,0
+HTBK.US,D,20181126,000000,11.8288,11.9625,11.7541,11.8355,98141.341211598,0
+HTBK.US,D,20181127,000000,11.8288,11.8714,11.6882,11.787,90163.956758016,0
+HTBK.US,D,20181128,000000,11.7958,12.0185,11.6389,12.0011,153095.16508629,0
+HTBK.US,D,20181129,000000,11.9527,12.1076,11.7619,11.8122,98175.410538242,0
+HTBK.US,D,20181130,000000,11.7444,11.9266,11.7444,11.787,190953.4138132,0
+HTBK.US,D,20181203,000000,11.8529,11.8617,11.5488,11.7377,169333.84504882,0
+HTBK.US,D,20181204,000000,11.6961,11.6961,10.9105,10.9297,236104.56324934,0
+HTBK.US,D,20181206,000000,10.7468,10.987,10.3709,10.9783,208753.08837826,0
+HTBK.US,D,20181207,000000,11.0295,11.1362,10.8388,10.9482,196723.51886188,0
+HTBK.US,D,20181210,000000,10.9386,10.9386,10.6402,10.7893,113477.70022001,0
+HTBK.US,D,20181211,000000,10.8621,10.8708,10.5336,10.616,68517.545493842,0
+HTBK.US,D,20181212,000000,10.7158,10.805,10.5899,10.6324,193223.66985222,0
+HTBK.US,D,20181213,000000,10.6645,10.6645,10.1859,10.2024,150143.52251443,0
+HTBK.US,D,20181214,000000,10.1269,10.3467,9.8905,9.93122,274308.66726187,0
+HTBK.US,D,20181217,000000,9.9883,10.0368,9.76555,9.79945,320149.46246155,0
+HTBK.US,D,20181218,000000,9.86531,9.9225,9.73262,9.75006,185369.14145531,0
+HTBK.US,D,20181219,000000,9.74038,9.79171,9.32096,9.38393,273807.9514006,0
+HTBK.US,D,20181220,000000,9.30353,9.46045,9.23863,9.29385,308748.6268823,0
+HTBK.US,D,20181221,000000,9.31224,9.46917,9.07251,9.09915,540319.90488048,0
+HTBK.US,D,20181224,000000,9.09915,9.24444,9.05644,9.08201,119749.55353378,0
+HTBK.US,D,20181226,000000,9.08201,9.36358,8.99939,9.34518,345916.19744181,0
+HTBK.US,D,20181227,000000,9.25413,9.38393,8.94039,9.22119,273632.4427482,0
+HTBK.US,D,20181228,000000,9.25413,9.4372,9.2028,9.31224,171863.23445108,0
+HTBK.US,D,20181231,000000,9.32096,9.4372,9.17237,9.35487,183064.81608967,0
+HTBK.US,D,20190102,000000,9.25413,9.72391,9.25413,9.72391,1013946.5218482,0
+HTBK.US,D,20190103,000000,9.66579,9.8556,9.59218,9.79945,169409.21052897,0
+HTBK.US,D,20190104,000000,9.89824,10.1704,9.16753,10.1549,235624.49546483,0
+HTBK.US,D,20190107,000000,10.0445,10.2614,10.0368,10.2111,243172.39992195,0
+HTBK.US,D,20190108,000000,10.3031,10.4097,10.1859,10.368,214279.54612126,0
+HTBK.US,D,20190109,000000,10.3768,10.4214,10.246,10.3176,168451.13976762,0
+HTBK.US,D,20190110,000000,10.2614,10.3176,10.1859,10.277,234293.72691809,0
+HTBK.US,D,20190111,000000,10.2179,10.3602,10.1453,10.2944,181822.83427296,0
+HTBK.US,D,20190114,000000,10.2179,10.3602,10.2179,10.2614,134817.48754439,0
+HTBK.US,D,20190115,000000,10.2614,10.3932,10.1859,10.3602,91366.707228887,0
+HTBK.US,D,20190116,000000,10.4009,10.5899,10.3176,10.5899,92081.130684546,0
+HTBK.US,D,20190117,000000,10.5491,10.6257,10.4746,10.5986,104943.85009793,0
+HTBK.US,D,20190118,000000,10.5899,10.707,10.5424,10.6324,142522.31738484,0
+HTBK.US,D,20190122,000000,10.5578,10.6257,10.4746,10.5085,106002.06403153,0
+HTBK.US,D,20190123,000000,10.5424,10.616,10.4842,10.5665,100135.94542595,0
+HTBK.US,D,20190124,000000,10.5665,10.5986,10.3836,10.493,205306.92436817,0
+HTBK.US,D,20190125,000000,10.9947,11.2844,10.492,11.2495,503485.80076052,0
+HTBK.US,D,20190128,000000,11.0858,11.1846,10.8804,11.0519,372685.39654845,0
+HTBK.US,D,20190129,000000,11.0519,11.1265,10.9297,10.9297,155745.34573756,0
+HTBK.US,D,20190130,000000,10.9541,10.987,10.8301,10.8621,148417.34329786,0
+HTBK.US,D,20190131,000000,10.805,10.9618,10.6982,10.9482,258984.69709952,0
+HTBK.US,D,20190201,000000,10.9696,11.0248,10.9133,10.987,159455.8051301,0
+HTBK.US,D,20190204,000000,11.0452,11.2262,11.0112,11.2098,125031.33156723,0
+HTBK.US,D,20190205,000000,11.2408,11.2408,11.0025,11.0945,115124.38434107,0
+HTBK.US,D,20190206,000000,11.1032,11.1119,10.9938,11.0771,72698.781036357,0
+HTBK.US,D,20190207,000000,11.0373,11.2194,11.0373,11.1265,79400.114346594,0
+HTBK.US,D,20190208,000000,11.0858,11.1942,11.0286,11.0771,74059.48929439,0
+HTBK.US,D,20190211,000000,11.1517,11.2107,11.0335,11.203,160798.96252289,0
+HTBK.US,D,20190212,000000,11.2697,11.418,11.1692,11.261,430454.58568844,0
+HTBK.US,D,20190213,000000,11.2697,11.4277,11.1942,11.4103,382531.4319482,0
+HTBK.US,D,20190214,000000,11.3434,11.4519,11.2107,11.3783,150159.00857199,0
+HTBK.US,D,20190215,000000,11.4422,11.6427,11.4364,11.5923,144763.66611639,0
+HTBK.US,D,20190219,000000,11.5759,11.727,11.5361,11.6592,85811.34217845,0
+HTBK.US,D,20190220,000000,11.6679,11.8016,11.6,11.7842,94631.16816356,0
+HTBK.US,D,20190221,000000,11.7939,11.8694,11.6592,11.7842,99975.922831116,0
+HTBK.US,D,20190222,000000,11.7939,12.0185,11.7038,12.0098,231255.36242386,0
+HTBK.US,D,20190225,000000,12.0603,12.1591,11.9004,11.9517,173327.18309287,0
+HTBK.US,D,20190226,000000,11.9004,11.9333,11.6515,11.6592,186777.34028988,0
+HTBK.US,D,20190227,000000,11.6592,11.7512,11.5923,11.6679,205296.60032978,0
+HTBK.US,D,20190228,000000,11.6844,11.7512,11.6195,11.6282,88996.308017624,0
+HTBK.US,D,20190301,000000,11.7105,11.7105,11.45,11.5681,93689.615863617,0
+HTBK.US,D,20190304,000000,11.5594,11.6369,11.4007,11.4771,97076.932854973,0
+HTBK.US,D,20190305,000000,11.5274,11.5274,11.3096,11.418,114510.10405766,0
+HTBK.US,D,20190306,000000,11.418,11.418,10.9686,11.0102,108875.24391173,0
+HTBK.US,D,20190307,000000,11.0102,11.0102,10.7865,10.803,95515.938252434,0
+HTBK.US,D,20190308,000000,10.77,10.895,10.77,10.8272,89282.283880656,0
+HTBK.US,D,20190311,000000,10.8369,11.0442,10.8272,11.0442,75391.290244969,0
+HTBK.US,D,20190312,000000,11.0373,11.0373,10.8523,10.8611,69727.522791578,0
+HTBK.US,D,20190313,000000,10.8611,10.9609,10.7953,10.8369,99289.374279073,0
+HTBK.US,D,20190314,000000,10.8369,10.8785,10.8,10.8688,143672.41525999,0
+HTBK.US,D,20190315,000000,10.8611,10.8785,10.7196,10.7953,534515.73050516,0
+HTBK.US,D,20190318,000000,10.7865,11.0015,10.7865,10.9609,88860.030711053,0
+HTBK.US,D,20190319,000000,11.0373,11.0373,10.6529,10.6606,78686.723294773,0
+HTBK.US,D,20190320,000000,10.6606,10.7604,10.3031,10.3031,123598.35504057,0
+HTBK.US,D,20190321,000000,10.2469,10.3951,10.1636,10.1782,145333.55303478,0
+HTBK.US,D,20190322,000000,10.0958,10.0958,9.60477,9.62995,189117.79978985,0
+HTBK.US,D,20190325,000000,9.61348,9.78783,9.47885,9.67838,198684.05374959,0
+HTBK.US,D,20190326,000000,9.72003,10.0629,9.72003,10.0436,188097.78479824,0
+HTBK.US,D,20190327,000000,10.0203,10.0629,9.86247,9.99603,132987.03554023,0
+HTBK.US,D,20190328,000000,9.97086,10.0871,9.8954,10.0794,122925.22773841,0
+HTBK.US,D,20190329,000000,10.1104,10.1782,10.028,10.0716,133427.87197891,0
+HTBK.US,D,20190401,000000,10.0871,10.2944,10.0716,10.2188,128707.72163314,0
+HTBK.US,D,20190402,000000,10.1946,10.2614,10.1365,10.1636,75065.050632269,0
+HTBK.US,D,20190403,000000,10.2692,10.3196,10.1636,10.278,424316.94487356,0
+HTBK.US,D,20190404,000000,10.2692,10.5618,10.2692,10.5443,111154.79158527,0
+HTBK.US,D,20190405,000000,10.5279,10.5947,10.4368,10.4687,135985.13628478,0
+HTBK.US,D,20190408,000000,10.461,10.4949,10.4039,10.4543,59126.800186505,0
+HTBK.US,D,20190409,000000,10.4116,10.5036,10.3293,10.338,130495.84507996,0
+HTBK.US,D,20190410,000000,10.3293,10.4687,10.3196,10.461,115102.70386049,0
+HTBK.US,D,20190411,000000,10.4872,10.5376,10.4039,10.4281,85898.064100814,0
+HTBK.US,D,20190412,000000,10.5036,10.6354,10.4116,10.585,137578.13540629,0
+HTBK.US,D,20190415,000000,10.6111,10.6111,10.3951,10.4039,84085.162961885,0
+HTBK.US,D,20190416,000000,10.4204,10.678,10.4039,10.6441,139595.45250508,0
+HTBK.US,D,20190417,000000,10.6693,10.7119,10.5618,10.6867,97372.200352542,0
+HTBK.US,D,20190418,000000,10.6354,10.7351,10.461,10.5036,102514.60386792,0
+HTBK.US,D,20190422,000000,10.4872,10.4872,10.1704,10.2614,95557.23440594,0
+HTBK.US,D,20190423,000000,10.2857,10.5705,10.2469,10.5376,101809.4720468,0
+HTBK.US,D,20190424,000000,10.5705,10.7865,10.461,10.678,145693.86197412,0
+HTBK.US,D,20190425,000000,10.6606,10.6693,10.4155,10.5376,169135.62351198,0
+HTBK.US,D,20190426,000000,10.0958,10.1636,9.88755,10.1365,241652.70147292,0
+HTBK.US,D,20190429,000000,10.1549,10.5531,10.119,10.5376,211862.68873729,0
+HTBK.US,D,20190430,000000,10.5105,10.5376,10.4039,10.4204,237395.0680464,0
+HTBK.US,D,20190501,000000,10.4281,10.5036,10.2024,10.3031,110075.92957493,0
+HTBK.US,D,20190502,000000,10.2944,10.4204,10.2285,10.3699,77791.629167523,0
+HTBK.US,D,20190503,000000,10.4116,10.5705,10.4116,10.5192,109752.78717373,0
+HTBK.US,D,20190506,000000,10.3622,10.6024,10.3545,10.5618,127336.68933673,0
+HTBK.US,D,20190507,000000,10.4543,10.5443,10.3545,10.3855,182197.59686603,0
+HTBK.US,D,20190508,000000,10.3855,10.4882,10.277,10.277,93129.020579769,0
+HTBK.US,D,20190509,000000,10.2169,10.3273,10.1695,10.2847,91851.937032587,0
+HTBK.US,D,20190510,000000,10.2101,10.3186,10.1008,10.3186,102486.7289643,0
+HTBK.US,D,20190513,000000,10.1782,10.2169,9.87305,9.91566,228739.39427148,0
+HTBK.US,D,20190514,000000,9.91566,10.1782,9.91566,10.1424,188943.32354129,0
+HTBK.US,D,20190515,000000,10.0939,10.1607,9.95837,10.125,337367.89366601,0
+HTBK.US,D,20190516,000000,10.1424,10.3699,10.1424,10.2683,92329.940009421,0
+HTBK.US,D,20190517,000000,10.0252,10.185,9.94866,10.1424,1973357.3433761,0
+HTBK.US,D,20190520,000000,10.1782,10.4465,10.1782,10.2527,377312.63054884,0
+HTBK.US,D,20190521,000000,10.2362,10.4116,10.2362,10.3099,317547.80479066,0
+HTBK.US,D,20190522,000000,10.2944,10.337,10.1811,10.2169,139893.81721416,0
+HTBK.US,D,20190523,000000,10.1337,10.462,9.97581,10.0493,152508.7597065,0
+HTBK.US,D,20190524,000000,10.2101,10.3031,10.152,10.2847,244771.59346647,0
+HTBK.US,D,20190528,000000,10.2614,10.3031,10.1607,10.2101,192017.82216983,0
+HTBK.US,D,20190529,000000,10.0852,10.2731,10.0852,10.2169,483998.14592089,0
+HTBK.US,D,20190530,000000,10.2265,10.2614,9.98255,10.0852,117993.43460592,0
+HTBK.US,D,20190531,000000,9.95837,10.0852,9.8954,10.0087,170797.79369061,0
+HTBK.US,D,20190603,000000,9.98255,10.152,9.93994,10.0591,152069.9880755,0
+HTBK.US,D,20190604,000000,10.2944,10.3099,9.72197,10.3031,334355.33926773,0
+HTBK.US,D,20190605,000000,10.2847,10.3031,10.1008,10.1695,133948.20351309,0
+HTBK.US,D,20190606,000000,10.1607,10.2265,10.001,10.1162,90382.826371598,0
+HTBK.US,D,20190607,000000,10.1095,10.125,10.0319,10.0319,312316.61454524,0
+HTBK.US,D,20190610,000000,10.0852,10.2683,10.0252,10.2265,168480.04707507,0
+HTBK.US,D,20190611,000000,10.2944,10.337,10.2005,10.2944,274086.70043677,0
+HTBK.US,D,20190612,000000,10.185,10.3186,10.185,10.277,120900.68381276,0
+HTBK.US,D,20190613,000000,10.3622,10.3622,10.2847,10.3283,132052.71006715,0
+HTBK.US,D,20190614,000000,10.3283,10.4116,10.277,10.337,125977.01348253,0
+HTBK.US,D,20190617,000000,10.3448,10.3699,10.1095,10.152,124390.20878405,0
+HTBK.US,D,20190618,000000,10.152,10.3699,10.152,10.3031,176958.14738992,0
+HTBK.US,D,20190619,000000,10.2944,10.3622,10.2005,10.2265,88457.393214366,0
+HTBK.US,D,20190620,000000,10.245,10.2527,10.0852,10.1927,87819.367642695,0
+HTBK.US,D,20190621,000000,10.125,10.2847,10.1095,10.152,452775.15665861,0
+HTBK.US,D,20190624,000000,10.1337,10.245,10.0852,10.1162,137642.14444423,0
+HTBK.US,D,20190625,000000,10.0765,10.1782,9.99127,10.1162,82968.10200954,0
+HTBK.US,D,20190626,000000,10.1607,10.2362,10.0852,10.0939,113380.65425926,0
+HTBK.US,D,20190627,000000,10.1337,10.2847,10.0939,10.2847,154448.64651745,0
+HTBK.US,D,20190628,000000,10.3031,10.4009,10.2265,10.2944,1735782.6370619,0
+HTBK.US,D,20190701,000000,10.3545,10.4116,10.3031,10.3283,158209.69369805,0
+HTBK.US,D,20190702,000000,10.3186,10.3622,10.0852,10.1782,117091.11365181,0
+HTBK.US,D,20190703,000000,10.185,10.2614,10.125,10.245,77152.571192013,0
+HTBK.US,D,20190705,000000,10.277,10.3768,10.277,10.3283,109470.94092605,0
+HTBK.US,D,20190708,000000,10.2362,10.2944,10.1782,10.1927,400129.78776491,0
+HTBK.US,D,20190709,000000,10.1337,10.3099,10.1337,10.3031,434448.95613634,0
+HTBK.US,D,20190710,000000,10.3186,10.3283,10.1695,10.1927,108966.09544943,0
+HTBK.US,D,20190711,000000,10.185,10.2527,10.125,10.2005,114059.97598444,0
+HTBK.US,D,20190712,000000,10.1927,10.3099,10.185,10.2683,134123.71216549,0
+HTBK.US,D,20190715,000000,10.245,10.2634,10.0493,10.1008,117850.96287633,0
+HTBK.US,D,20190716,000000,10.1095,10.1927,10.0591,10.1162,107600.22517222,0
+HTBK.US,D,20190717,000000,10.0765,10.0891,9.94866,10.0087,105296.9322104,0
+HTBK.US,D,20190718,000000,10.001,10.1095,9.95837,10.0252,101654.61147115,0
+HTBK.US,D,20190719,000000,9.97581,10.0939,9.97581,10.0319,108639.85583674,0
+HTBK.US,D,20190722,000000,10.0087,10.0939,9.92339,10.0765,129830.97700851,0
+HTBK.US,D,20190723,000000,10.0939,10.152,10.0319,10.1424,461878.89369906,0
+HTBK.US,D,20190724,000000,10.1162,10.4001,10.0852,10.3545,281562.33662526,0
+HTBK.US,D,20190725,000000,10.3283,10.4039,10.1927,10.2614,119034.09767428,0
+HTBK.US,D,20190726,000000,10.3622,10.4465,10.3138,10.4204,204354.01562601,0
+HTBK.US,D,20190729,000000,10.4039,10.462,9.91566,10.3622,499501.75435099,0
+HTBK.US,D,20190730,000000,10.3031,10.4784,10.3031,10.4378,296259.63765815,0
+HTBK.US,D,20190731,000000,10.4039,10.4882,10.3622,10.3951,296004.63391025,0
+HTBK.US,D,20190801,000000,10.3768,10.458,10.1008,10.1095,242994.82646187,0
+HTBK.US,D,20190802,000000,10.0852,10.125,9.87305,9.9331,168299.37640347,0
+HTBK.US,D,20190805,000000,9.76458,9.80719,9.61446,9.74812,165014.26739205,0
+HTBK.US,D,20190806,000000,9.79074,9.84111,9.57958,9.73069,161836.52837974,0
+HTBK.US,D,20190807,000000,9.56022,9.66192,9.49725,9.6377,178925.90910448,0
+HTBK.US,D,20190808,000000,9.76458,9.9109,9.72197,9.79945,193081.19812262,0
+HTBK.US,D,20190809,000000,9.76458,9.94281,9.75684,9.90118,168392.29274887,0
+HTBK.US,D,20190812,000000,9.79171,9.8169,9.66192,9.67161,134775.15898705,0
+HTBK.US,D,20190813,000000,9.64642,9.83237,9.62221,9.66192,147575.93417017,0
+HTBK.US,D,20190814,000000,9.5021,9.53697,9.40813,9.49242,207981.88271154,0
+HTBK.US,D,20190815,000000,9.54471,9.54471,9.33938,9.47691,235247.66806408,0
+HTBK.US,D,20190816,000000,9.51953,9.79171,9.48369,9.73069,232698.6629889,0
+HTBK.US,D,20190819,000000,9.87502,9.9109,9.80719,9.85855,118023.37431722,0
+HTBK.US,D,20190820,000000,9.82365,9.86825,9.78202,9.78202,474973.90397592,0
+HTBK.US,D,20190821,000000,9.89344,10.0116,9.75684,9.99414,185054.25828483,0
+HTBK.US,D,20190822,000000,10.028,10.0436,9.84983,9.89344,175026.51980966,0
+HTBK.US,D,20190823,000000,9.86825,9.93508,9.57764,9.62995,213557.89583873,0
+HTBK.US,D,20190826,000000,9.68904,9.80719,9.65319,9.80719,124282.83878493,0
+HTBK.US,D,20190827,000000,9.8169,9.86825,9.61348,9.69872,301941.98838061,0
+HTBK.US,D,20190828,000000,9.64642,9.8169,9.64642,9.76458,169647.69581545,0
+HTBK.US,D,20190829,000000,9.82365,9.94281,9.82365,9.88374,114901.38511213,0
+HTBK.US,D,20190830,000000,9.9109,9.95153,9.73069,9.84208,158828.10359681,0
+HTBK.US,D,20190903,000000,9.80719,9.80719,9.56022,9.58636,152773.05508894,0
+HTBK.US,D,20190904,000000,9.64642,9.68904,9.51953,9.58636,91723.918956717,0
+HTBK.US,D,20190905,000000,9.72197,9.93508,9.67935,9.76458,187314.19028546,0
+HTBK.US,D,20190906,000000,9.76458,9.76458,9.29674,9.62221,339104.39692095,0
+HTBK.US,D,20190909,000000,9.68904,10.0038,9.68904,9.96897,122303.72062815,0
+HTBK.US,D,20190910,000000,9.97859,10.2325,9.55246,10.2063,470715.23814558,0
+HTBK.US,D,20190911,000000,10.2654,10.5046,10.0668,10.4775,227286.80207189,0
+HTBK.US,D,20190912,000000,10.3602,10.4949,10.2915,10.4687,203744.89736179,0
+HTBK.US,D,20190913,000000,10.5463,10.5628,10.461,10.555,169082.97091626,0
+HTBK.US,D,20190916,000000,10.461,10.5725,10.3932,10.5113,171390.39349343,0
+HTBK.US,D,20190917,000000,10.461,10.5046,10.3003,10.4775,150139.39289908,0
+HTBK.US,D,20190918,000000,10.4455,10.5298,10.3836,10.4775,422676.45517552,0
+HTBK.US,D,20190919,000000,10.4687,10.5977,10.3428,10.3525,159663.31830147,0
+HTBK.US,D,20190920,000000,10.335,10.4872,10.2654,10.2751,924861.4271006,0
+HTBK.US,D,20190923,000000,10.2586,10.3003,10.1569,10.2537,149709.91290261,0
+HTBK.US,D,20190924,000000,10.214,10.2838,9.91764,10.0716,254461.73588673,0
+HTBK.US,D,20190925,000000,10.0716,10.2422,10.0716,10.1966,150893.04770057,0
+HTBK.US,D,20190926,000000,10.1384,10.1384,9.999,10.0203,242392.93502451,0
+HTBK.US,D,20190927,000000,10.0968,10.182,10.0532,10.1287,216446.56177649,0
+HTBK.US,D,20190930,000000,10.1472,10.1899,9.97859,9.98156,268140.05433186,0
+HTBK.US,D,20191001,000000,10.0203,10.1045,9.6842,9.71325,331625.66352096,0
+HTBK.US,D,20191002,000000,9.67161,9.77331,9.54471,9.66192,149383.67328991,0
+HTBK.US,D,20191003,000000,9.66192,9.67161,9.51081,9.6377,148063.22878155,0
+HTBK.US,D,20191004,000000,9.68904,9.79945,9.56022,9.69872,135130.3059072,0
+HTBK.US,D,20191007,000000,9.67935,9.77331,9.6038,9.68904,136461.07445394,0
+HTBK.US,D,20191008,000000,9.5699,9.6038,9.45174,9.45851,150507.96106912,0
+HTBK.US,D,20191009,000000,9.55246,9.55246,9.42654,9.48853,148746.68012208,0
+HTBK.US,D,20191010,000000,9.53697,9.66192,9.51081,9.51953,105413.59384406,0
+HTBK.US,D,20191011,000000,9.66192,9.79171,9.6377,9.64642,137059.86867978,0
+HTBK.US,D,20191014,000000,9.59508,9.60864,9.51953,9.52825,96310.88920743,0
+HTBK.US,D,20191015,000000,9.6038,9.68904,9.51953,9.57378,169612.59408498,0
+HTBK.US,D,20191016,000000,9.59508,9.72197,9.56022,9.67161,465710.14434062,0
+HTBK.US,D,20191017,000000,9.72197,9.82365,9.67161,9.80719,228590.72811886,0
+HTBK.US,D,20191018,000000,9.78202,9.86825,9.73069,9.76458,274439.78254926,0
+HTBK.US,D,20191021,000000,9.87502,9.96025,9.80337,9.83237,200692.07921384,0
+HTBK.US,D,20191022,000000,9.80719,10.0436,9.78202,9.95153,264274.73436367,0
+HTBK.US,D,20191023,000000,9.92537,10.0116,9.846,9.9109,174524.77154456,0
+HTBK.US,D,20191024,000000,9.96897,9.96897,9.65319,9.73844,535663.76357264,0
+HTBK.US,D,20191025,000000,9.79945,10.0116,9.66192,9.70745,168278.72832673,0
+HTBK.US,D,20191028,000000,9.73069,10.0881,9.73069,10.0629,434547.03450092,0
+HTBK.US,D,20191029,000000,10.0629,10.1899,10.0629,10.182,295691.81554745,0
+HTBK.US,D,20191030,000000,10.1569,10.2489,10.0436,10.1782,354451.07996774,0
+HTBK.US,D,20191031,000000,10.1045,10.2228,10.0532,10.2063,299541.64945807,0
+HTBK.US,D,20191101,000000,10.3003,10.555,10.2422,10.555,1459915.0400051,0
+HTBK.US,D,20191104,000000,10.6557,10.6557,10.5792,10.6557,538555.52672192,0
+HTBK.US,D,20191105,000000,10.6557,10.7428,10.4407,10.4862,377851.54535209,0
+HTBK.US,D,20191106,000000,10.4677,10.5113,10.3816,10.4862,236344.08093968,0
+HTBK.US,D,20191107,000000,10.5628,10.7099,10.5201,10.616,198625.20673085,0
+HTBK.US,D,20191108,000000,10.6257,10.6489,10.4765,10.5725,110407.33120681,0
+HTBK.US,D,20191111,000000,10.5792,10.6828,10.555,10.5977,275948.12455607,0
+HTBK.US,D,20191112,000000,10.616,10.7022,10.555,10.6828,198953.51115121,0
+HTBK.US,D,20191113,000000,10.5879,10.6751,10.5298,10.6489,565807.89082458,0
+HTBK.US,D,20191114,000000,10.6257,10.804,10.5463,10.7099,278538.42578475,0
+HTBK.US,D,20191115,000000,10.7604,10.7778,10.6925,10.7187,287593.63984484,0
+HTBK.US,D,20191118,000000,10.7187,10.7874,10.6064,10.7778,167676.83688938,0
+HTBK.US,D,20191119,000000,10.8388,10.8504,10.6402,10.6751,407060.31472711,0
+HTBK.US,D,20191120,000000,10.6324,10.7254,10.5298,10.6557,279197.09943318,0
+HTBK.US,D,20191121,000000,10.7022,10.7022,10.4765,10.5725,144375.48227343,0
+HTBK.US,D,20191122,000000,10.5628,10.6402,10.5201,10.6064,167921.5165989,0
+HTBK.US,D,20191125,000000,10.6064,10.804,10.5879,10.7778,285613.48928423,0
+HTBK.US,D,20191126,000000,10.7604,10.804,10.6489,10.6751,311502.04791733,0
+HTBK.US,D,20191127,000000,10.7428,10.8456,10.679,10.8117,196121.62742452,0
+HTBK.US,D,20191129,000000,10.7604,10.8543,10.6828,10.7187,98847.505436557,0
+HTBK.US,D,20191202,000000,10.7604,10.8194,10.616,10.6402,192364.70985929,0
+HTBK.US,D,20191203,000000,10.5395,10.5463,10.3816,10.4939,155267.34276072,0
+HTBK.US,D,20191204,000000,10.5628,10.6402,10.5395,10.5628,241045.64801636,0
+HTBK.US,D,20191205,000000,10.5463,10.6529,10.4677,10.5792,239365.92697249,0
+HTBK.US,D,20191206,000000,10.7022,10.7604,10.5113,10.5792,396420.36077621,0
+HTBK.US,D,20191209,000000,10.5628,10.6653,10.5036,10.5298,342327.56170212,0
+HTBK.US,D,20191210,000000,10.5298,10.6489,10.5113,10.5463,434326.10007965,0
+HTBK.US,D,20191211,000000,10.5725,10.6257,10.5113,10.5879,434005.02248615,0
+HTBK.US,D,20191212,000000,10.6324,10.8901,10.6324,10.8388,462345.54023369,0
+HTBK.US,D,20191213,000000,10.863,10.923,10.7691,10.8988,706176.61380406,0
+HTBK.US,D,20191216,000000,10.9579,11.138,10.9579,11.0365,882695.98956297,0
+HTBK.US,D,20191217,000000,11.0519,11.138,11.0006,11.1293,710244.28492443,0
+HTBK.US,D,20191218,000000,11.138,11.2155,11.1042,11.1894,490383.5636568,0
+HTBK.US,D,20191219,000000,11.267,11.267,11.0519,11.138,524840.04173863,0
+HTBK.US,D,20191220,000000,11.138,11.2485,11.0083,11.1894,2827869.7405749,0
+HTBK.US,D,20191223,000000,11.1807,11.2234,11.0442,11.1042,253728.72916199,0
+HTBK.US,D,20191224,000000,11.1129,11.1129,10.9743,11.0268,178725.62275998,0
+HTBK.US,D,20191226,000000,11.0268,11.0644,10.9743,11.0365,202297.46718139,0
+HTBK.US,D,20191227,000000,11.0365,11.1545,10.8824,10.9743,278104.81617294,0
+HTBK.US,D,20191230,000000,11.0365,11.0684,10.9414,11.0044,197522.59943222,0
+HTBK.US,D,20191231,000000,10.9666,11.0268,10.9317,10.9996,256434.65962049,0
+HTBK.US,D,20200102,000000,11.0268,11.0268,10.8988,10.9743,287087.7619644,0
+HTBK.US,D,20200103,000000,10.8456,10.9743,10.7874,10.9579,231356.53799994,0
+HTBK.US,D,20200106,000000,10.8988,10.9743,10.7341,10.9317,269674.20643461,0
+HTBK.US,D,20200107,000000,10.9502,10.9502,10.7516,10.7691,197178.80895429,0
+HTBK.US,D,20200108,000000,10.7428,10.8456,10.7187,10.7962,189493.59478676,0
+HTBK.US,D,20200109,000000,10.8543,10.8988,10.7874,10.7962,142039.15238881,0
+HTBK.US,D,20200110,000000,10.7778,10.7962,10.6324,10.6751,194449.13320751,0
+HTBK.US,D,20200113,000000,10.6653,10.6751,10.5792,10.616,551296.42248246,0
+HTBK.US,D,20200114,000000,10.6324,10.7516,10.5395,10.6653,341071.12623169,0
+HTBK.US,D,20200115,000000,10.6402,10.6751,10.555,10.6257,213411.29449378,0
+HTBK.US,D,20200116,000000,10.6828,10.7962,10.6828,10.7604,201324.94276632,0
+HTBK.US,D,20200117,000000,10.8388,10.8388,10.7254,10.7962,171839.48916281,0
+HTBK.US,D,20200121,000000,10.7254,10.804,10.6402,10.6402,154401.15594093,0
+HTBK.US,D,20200122,000000,10.6751,10.7099,10.5725,10.6324,202562.79496767,0
+HTBK.US,D,20200123,000000,10.5725,10.6557,10.4358,10.6402,236104.56324934,0
+HTBK.US,D,20200124,000000,10.6257,10.6653,10.0929,10.2111,417913.97627241,0
+HTBK.US,D,20200127,000000,9.96313,10.1337,9.90402,10.0155,296333.97073447,0
+HTBK.US,D,20200128,000000,10.0668,10.125,9.91962,9.92834,226773.69736459,0
+HTBK.US,D,20200129,000000,9.92834,9.97185,9.81788,9.84404,615926.96752752,0
+HTBK.US,D,20200130,000000,9.92834,10.2808,9.91962,10.2808,334171.57138463,0
+HTBK.US,D,20200131,000000,10.1946,10.1946,9.91377,9.94568,225118.75401282,0
+HTBK.US,D,20200203,000000,9.95441,10.1743,9.95441,10.1424,242991.72925035,0
+HTBK.US,D,20200204,000000,10.308,10.308,10.1162,10.1337,322032.56706145,0
+HTBK.US,D,20200205,000000,10.2567,10.3535,10.2567,10.3535,343372.35438583,0
+HTBK.US,D,20200206,000000,10.3535,10.4301,10.2644,10.2644,190235.89314603,0
+HTBK.US,D,20200207,000000,10.2295,10.2644,10.0832,10.1008,142444.88709701,0
+HTBK.US,D,20200210,000000,10.1162,10.1617,10.0832,10.1424,638398.26945798,0
+HTBK.US,D,20200211,000000,10.2198,10.3535,10.2033,10.2567,136251.49647491,0
+HTBK.US,D,20200212,000000,10.2479,10.3612,10.152,10.1869,134582.09946941,0
+HTBK.US,D,20200213,000000,10.1424,10.2392,10.1424,10.2392,141344.34460607,0
+HTBK.US,D,20200214,000000,10.2479,10.2644,10.1008,10.1162,107460.85065413,0
+HTBK.US,D,20200218,000000,10.0658,10.1162,9.95252,10.0184,120071.66353112,0
+HTBK.US,D,20200219,000000,10.0921,10.1045,10.0386,10.0562,96337.73170721,0
+HTBK.US,D,20200220,000000,10.0562,10.2198,10.0562,10.152,164248.2237445,0
+HTBK.US,D,20200221,000000,10.125,10.1424,10.0386,10.0921,201634.66391761,0
+HTBK.US,D,20200224,000000,9.78783,9.95738,9.78783,9.84786,190604.46131608,0
+HTBK.US,D,20200225,000000,9.83042,9.83042,9.46239,9.54568,407191.4300145,0
+HTBK.US,D,20200226,000000,9.59702,9.65707,9.47594,9.52825,220614.37606912,0
+HTBK.US,D,20200227,000000,9.35487,9.5883,9.24929,9.24929,389871.82323394,0
+HTBK.US,D,20200228,000000,9.05924,9.14642,8.69902,8.89497,694700.41274465,0
+HTBK.US,D,20200302,000000,8.85128,9.43235,8.80779,9.40621,400552.04093451,0
+HTBK.US,D,20200303,000000,9.36358,9.55343,9.05924,9.1038,490826.46490315,0
+HTBK.US,D,20200304,000000,9.2057,9.2057,8.85972,9.0764,340771.72911878,0
+HTBK.US,D,20200305,000000,8.85128,8.92917,8.60061,8.70338,445042.45191454,0
+HTBK.US,D,20200306,000000,8.36601,8.61766,8.20135,8.40088,340354.63796835,0
+HTBK.US,D,20200309,000000,7.83714,7.83714,7.01354,7.03958,515056.982973,0
+HTBK.US,D,20200310,000000,7.38625,7.66802,7.07853,7.65505,404392.5832106,0
+HTBK.US,D,20200311,000000,7.43847,7.55983,6.98758,7.16096,451899.67820427,0
+HTBK.US,D,20200312,000000,6.65814,7.09151,5.96443,6.70145,429176.46973742,0
+HTBK.US,D,20200313,000000,7.08289,7.32571,6.58018,7.10903,407677.69222202,0
+HTBK.US,D,20200316,000000,6.50201,6.50201,5.83454,5.84336,465426.23328526,0
+HTBK.US,D,20200317,000000,6.00792,6.43702,5.58735,6.27671,793226.84058769,0
+HTBK.US,D,20200318,000000,5.98186,5.99049,5.52255,5.592,378873.62515137,0
+HTBK.US,D,20200319,000000,5.63519,6.24203,5.63519,5.99049,574834.19757722,0
+HTBK.US,D,20200320,000000,5.9992,6.18983,5.64372,5.68702,517945.64891075,0
+HTBK.US,D,20200323,000000,5.63519,5.79986,5.23633,5.65235,430266.68818999,0
+HTBK.US,D,20200324,000000,5.95591,6.35478,5.74785,6.32873,362198.23836552,0
+HTBK.US,D,20200325,000000,6.44999,6.64953,6.01237,6.40671,464971.97559669,0
+HTBK.US,D,20200326,000000,6.40671,6.9096,6.30266,6.87492,288105.71214833,0
+HTBK.US,D,20200327,000000,6.53678,7.03958,6.37202,6.81419,386785.96816318,0
+HTBK.US,D,20200330,000000,6.81419,6.83154,6.49329,6.74484,336362.33232814,0
+HTBK.US,D,20200331,000000,6.69292,6.82281,6.50201,6.64953,344317.00389728,0
+HTBK.US,D,20200401,000000,6.32873,6.74484,6.07717,6.12067,452269.27877815,0
+HTBK.US,D,20200402,000000,6.06865,6.39808,6.06865,6.3633,436754.31390582,0
+HTBK.US,D,20200403,000000,6.34617,6.51934,5.90399,6.0428,346219.72417009,0
+HTBK.US,D,20200406,000000,6.3201,6.44999,6.11195,6.38074,526089.2503822,0
+HTBK.US,D,20200407,000000,6.84015,6.93556,6.27671,6.40671,578582.85591175,0
+HTBK.US,D,20200408,000000,6.52806,6.71888,6.41542,6.64953,271833.995263,0
+HTBK.US,D,20200409,000000,6.86611,7.47314,6.51063,7.37764,452532.54175675,0
+HTBK.US,D,20200413,000000,7.33444,7.33444,6.67549,6.74484,198725.34990309,0
+HTBK.US,D,20200414,000000,6.9096,6.94854,6.45881,6.64072,268420.8681757,0
+HTBK.US,D,20200415,000000,6.34617,6.45881,6.12067,6.18983,269924.04816333,0
+HTBK.US,D,20200416,000000,6.16406,6.20726,5.79124,5.92113,307635.6955453,0
+HTBK.US,D,20200417,000000,6.18983,6.59751,6.18983,6.49329,263647.03283037,0
+HTBK.US,D,20200420,000000,6.3201,6.75337,6.28543,6.70145,361001.68231768,0
+HTBK.US,D,20200421,000000,6.50201,6.87492,6.45881,6.64953,287660.74609429,0
+HTBK.US,D,20200422,000000,6.79686,7.07426,6.69292,6.74484,497148.90600498,0
+HTBK.US,D,20200423,000000,6.7708,7.06565,6.72751,6.87899,172491.96838821,0
+HTBK.US,D,20200424,000000,6.70145,6.86611,6.16406,6.72751,251940.60571517,0
+HTBK.US,D,20200427,000000,6.7708,7.57707,6.69292,7.55111,305092.88489315,0
+HTBK.US,D,20200428,000000,7.81119,7.89797,7.57707,7.7245,274298.34322349,0
+HTBK.US,D,20200429,000000,8.03649,8.38344,7.80247,8.11465,390309.56246111,0
+HTBK.US,D,20200430,000000,7.81119,7.94118,7.63626,7.69844,215569.01851447,0
+HTBK.US,D,20200501,000000,7.48186,7.68391,7.16958,7.39506,206187.56484169,0
+HTBK.US,D,20200504,000000,7.27361,7.39506,7.09151,7.23893,218937.75223676,0
+HTBK.US,D,20200505,000000,7.41232,7.49039,6.98322,7.03097,216604.51956365,0
+HTBK.US,D,20200506,000000,7.05741,7.05741,6.71365,6.76654,163093.99625401,0
+HTBK.US,D,20200507,000000,6.88993,7.05741,6.74009,6.80189,149900.90761257,0
+HTBK.US,D,20200508,000000,6.9869,7.23361,6.9869,7.21143,172523.97290717,0
+HTBK.US,D,20200511,000000,7.05741,7.05741,6.68721,6.74892,235293.09383294,0
+HTBK.US,D,20200512,000000,6.79298,6.83705,6.30838,6.36127,520562.79263922,0
+HTBK.US,D,20200513,000000,6.26441,6.28213,5.86795,6.02651,179168.52400633,0
+HTBK.US,D,20200514,000000,5.85042,6.29957,5.55064,6.01324,247248.33027301,0
+HTBK.US,D,20200515,000000,6.00889,6.16745,5.92075,6.10584,204784.52802631,0
+HTBK.US,D,20200518,000000,6.44942,6.89875,6.44942,6.83705,288021.05503363,0
+HTBK.US,D,20200519,000000,6.76654,6.82825,6.33482,6.35245,226774.72976842,0
+HTBK.US,D,20200520,000000,6.5022,6.83705,6.5022,6.75783,172667.47704061,0
+HTBK.US,D,20200521,000000,6.76654,6.88103,6.70048,6.77536,150517.25270366,0
+HTBK.US,D,20200522,000000,6.8107,6.85042,6.51984,6.66076,147666.78570788,0
+HTBK.US,D,20200526,000000,7.00453,7.25113,6.9251,7.20716,186526.46615733,0
+HTBK.US,D,20200527,000000,7.50666,7.85913,7.32155,7.7799,230227.08820155,0
+HTBK.US,D,20200528,000000,7.93837,7.93837,7.27748,7.36563,189590.6407475,0
+HTBK.US,D,20200529,000000,7.19844,7.25995,6.99571,7.16319,161180.95194282,0
+HTBK.US,D,20200601,000000,7.21597,7.31274,7.00453,7.00453,234211.13461107,0
+HTBK.US,D,20200602,000000,7.10139,7.21597,6.96035,7.03968,117558.79259027,0
+HTBK.US,D,20200603,000000,7.25113,7.7182,7.25113,7.58599,265601.37329506,0
+HTBK.US,D,20200604,000000,7.46259,7.76218,7.42742,7.75773,161019.89694415,0
+HTBK.US,D,20200605,000000,8.09703,8.48447,8.09703,8.15873,596595.20566738,0
+HTBK.US,D,20200608,000000,8.28203,8.46704,8.08821,8.15873,258642.97142925,0
+HTBK.US,D,20200609,000000,7.92074,8.25569,7.60361,8.09703,272249.02160574,0
+HTBK.US,D,20200610,000000,8.04424,8.04424,7.53319,7.55083,139165.97250861,0
+HTBK.US,D,20200611,000000,7.04859,7.1719,6.74009,6.78426,212743.32921082,0
+HTBK.US,D,20200612,000000,7.08386,7.14546,6.77536,6.9869,208994.67087628,0
+HTBK.US,D,20200615,000000,6.64343,6.99571,6.60808,6.90747,239663.25927774,0
+HTBK.US,D,20200616,000000,7.25995,7.30393,6.95599,7.18082,226055.14429357,0
+HTBK.US,D,20200617,000000,7.20716,7.20716,6.73128,6.73128,147090.70436647,0
+HTBK.US,D,20200618,000000,6.63452,6.90747,6.61689,6.64343,137759.83848172,0
+HTBK.US,D,20200619,000000,6.74009,6.74009,6.44069,6.58153,428745.9573371,0
+HTBK.US,D,20200622,000000,6.48457,6.64343,6.45833,6.52855,242478.62454305,0
+HTBK.US,D,20200623,000000,6.66968,6.70484,6.47576,6.48022,211645.88393138,0
+HTBK.US,D,20200624,000000,6.38771,6.45833,6.14982,6.17616,299392.98330544,0
+HTBK.US,D,20200625,000000,6.08822,6.33482,6.0794,6.29957,316807.57123905,0
+HTBK.US,D,20200626,000000,6.15863,6.22034,5.85915,5.93828,1095407.3142547,0
+HTBK.US,D,20200629,000000,6.07059,6.55509,6.06187,6.43178,547104.86290157,0
+HTBK.US,D,20200630,000000,6.38771,6.63888,6.38771,6.61234,454157.54539722,0
+HTBK.US,D,20200701,000000,6.65215,6.71365,6.29076,6.29076,273437.31842289,0
+HTBK.US,D,20200702,000000,6.44942,6.564,6.14091,6.17616,227001.85861271,0
+HTBK.US,D,20200706,000000,6.37009,6.42297,6.14982,6.22915,248726.73256854,0
+HTBK.US,D,20200707,000000,6.14091,6.17616,6.00007,6.00443,242367.12492856,0
+HTBK.US,D,20200708,000000,5.98244,6.10584,5.86795,5.99116,221635.42346456,0
+HTBK.US,D,20200709,000000,5.94718,6.14982,5.61244,5.67414,253748.34483491,0
+HTBK.US,D,20200710,000000,5.64759,6.03533,5.64759,6.00889,294410.6023849,0
+HTBK.US,D,20200713,000000,6.17616,6.29076,5.97363,6.15438,299662.44070707,0
+HTBK.US,D,20200714,000000,6.06187,6.2246,5.92511,6.00007,184650.58838431,0
+HTBK.US,D,20200715,000000,6.04405,6.3789,6.04405,6.3171,362134.2293276,0
+HTBK.US,D,20200716,000000,6.27322,6.3789,6.14982,6.26441,226598.18871219,0
+HTBK.US,D,20200717,000000,6.22034,6.34829,6.02206,6.05296,204691.61168092,0
+HTBK.US,D,20200720,000000,6.03533,6.0794,5.89439,5.90321,189000.10575236,0
+HTBK.US,D,20200721,000000,5.98244,6.27322,5.97363,6.20707,627995.76838974,0
+HTBK.US,D,20200722,000000,6.19399,6.27322,5.94718,6.10584,332798.47428054,0
+HTBK.US,D,20200723,000000,6.09693,6.29957,6.07059,6.22915,398532.65902806,0
+HTBK.US,D,20200724,000000,6.33482,6.58153,6.22915,6.37009,366256.61785136,0
+HTBK.US,D,20200727,000000,6.29957,6.3789,6.00007,6.00889,592702.01079557,0
+HTBK.US,D,20200728,000000,6.02651,6.1102,5.97809,6.00007,266846.45232327,0
+HTBK.US,D,20200729,000000,5.99116,6.14982,5.92955,6.1321,372762.82683628,0
+HTBK.US,D,20200730,000000,5.99116,6.14982,5.92075,6.0794,385547.08355799,0
+HTBK.US,D,20200731,000000,6.0177,6.04405,5.86795,5.97363,314004.59481982,0
+HTBK.US,D,20200803,000000,6.00889,6.07059,5.94282,6.01324,256482.15019702,0
+HTBK.US,D,20200804,000000,5.99116,6.10584,5.94718,5.99571,406446.0344437,0
+HTBK.US,D,20200805,000000,6.09888,6.19777,5.98216,6.19332,340911.10363686,0
+HTBK.US,D,20200806,000000,6.16183,6.19777,6.08095,6.1259,121939.28207345,0
+HTBK.US,D,20200807,000000,6.07204,6.49416,6.01819,6.48516,314881.10567799,0
+HTBK.US,D,20200810,000000,6.52109,6.73671,6.49416,6.60178,231781.88838106,0
+HTBK.US,D,20200811,000000,6.73671,6.90728,6.73671,6.8355,622495.12074269,0
+HTBK.US,D,20200812,000000,7.01509,7.01509,6.79502,6.90728,384232.83347265,0
+HTBK.US,D,20200813,000000,6.8264,6.87134,6.58396,6.60178,156979.06832355,0
+HTBK.US,D,20200814,000000,6.54792,6.70077,6.46724,6.66474,93317.95048206,0
+HTBK.US,D,20200817,000000,6.61079,6.61079,6.40437,6.45833,195869.72088813,0
+HTBK.US,D,20200818,000000,6.47616,6.5301,6.17985,6.20668,194800.15051232,0
+HTBK.US,D,20200819,000000,6.21568,6.36835,6.17985,6.26064,216902.88427273,0
+HTBK.US,D,20200820,000000,6.08987,6.17529,6.08095,6.11243,213110.86497702,0
+HTBK.US,D,20200821,000000,6.10788,6.18886,6.00299,6.05402,212957.03680521,0
+HTBK.US,D,20200824,000000,6.08987,6.28756,6.00918,6.28756,138578.53472498,0
+HTBK.US,D,20200825,000000,6.34151,6.4313,6.23371,6.3324,135454.48071223,0
+HTBK.US,D,20200826,000000,6.35043,6.58396,6.19777,6.20668,277725.92396451,0
+HTBK.US,D,20200827,000000,6.19777,6.41338,6.19777,6.34151,158625.75244463,0
+HTBK.US,D,20200828,000000,6.41338,6.41338,6.29647,6.39091,162512.75289341,0
+HTBK.US,D,20200831,000000,6.35043,6.35043,6.20668,6.2246,235117.58518054,0
+HTBK.US,D,20200901,000000,6.19777,6.29647,6.12832,6.23371,132506.96775572,0
+HTBK.US,D,20200902,000000,6.24262,6.35944,6.16183,6.25163,111259.06437287,0
+HTBK.US,D,20200903,000000,6.30548,6.55693,6.26954,6.30548,143377.14776242,0
+HTBK.US,D,20200904,000000,6.50307,6.50307,6.26954,6.39526,148479.28752813,0
+HTBK.US,D,20200908,000000,6.35944,6.35944,6.11679,6.21123,143306.94430145,0
+HTBK.US,D,20200909,000000,6.23371,6.23371,6.03611,6.1259,236548.49689953,0
+HTBK.US,D,20200910,000000,6.17985,6.18886,6.03611,6.05402,190391.78612552,0
+HTBK.US,D,20200911,000000,6.06303,6.08987,5.96414,6.03611,167368.14814191,0
+HTBK.US,D,20200914,000000,6.04502,6.13491,6.00918,6.06303,692707.87333797,0
+HTBK.US,D,20200915,000000,6.11679,6.12144,5.94176,5.95513,234385.61085964,0
+HTBK.US,D,20200916,000000,5.95513,6.15282,5.90128,6.07204,191166.08900376,0
+HTBK.US,D,20200917,000000,5.97315,6.08551,5.97315,6.02719,99699.238602623,0
+HTBK.US,D,20200918,000000,6.08095,6.1259,5.89227,5.98216,726832.94978792,0
+HTBK.US,D,20200921,000000,5.88335,5.97315,5.6318,5.70377,449369.25639816,0
+HTBK.US,D,20200922,000000,5.7307,5.80258,5.52855,5.61379,297850.57197197,0
+HTBK.US,D,20200923,000000,5.62279,5.78456,5.56885,5.59587,352299.55037006,0
+HTBK.US,D,20200924,000000,5.64082,5.71724,5.53301,5.56885,234909.03960533,0
+HTBK.US,D,20200925,000000,5.50617,5.68566,5.50617,5.66784,252664.32080538,0
+HTBK.US,D,20200928,000000,5.74872,6.02719,5.74872,5.98216,315477.83509615,0
+HTBK.US,D,20200929,000000,5.95513,5.96414,5.80258,5.94611,227292.99649493,0
+HTBK.US,D,20200930,000000,5.9283,6.07204,5.9193,5.9777,173076.30896032,0
+HTBK.US,D,20201001,000000,5.97315,6.00918,5.89227,5.99107,173667.8763593,0
+HTBK.US,D,20201002,000000,5.87435,6.18886,5.87435,6.17074,134223.85533775,0
+HTBK.US,D,20201005,000000,6.23371,6.35944,6.17985,6.32339,147706.01705372,0
+HTBK.US,D,20201006,000000,6.41338,6.61989,6.29647,6.3324,255867.86991362,0
+HTBK.US,D,20201007,000000,6.41338,6.59296,6.38635,6.55257,187382.32893874,0
+HTBK.US,D,20201008,000000,6.6288,6.64672,6.48516,6.56604,167540.55958279,0
+HTBK.US,D,20201009,000000,6.60178,6.66474,6.47616,6.49416,74092.526217195,0
+HTBK.US,D,20201012,000000,6.45833,6.63781,6.4313,6.59296,96371.801033853,0
+HTBK.US,D,20201013,000000,6.54792,6.54792,6.27854,6.29647,207611.24973382,0
+HTBK.US,D,20201014,000000,6.27854,6.40913,6.15282,6.17074,110332.9981305,0
+HTBK.US,D,20201015,000000,6.08095,6.40437,6.08095,6.40002,154297.91555716,0
+HTBK.US,D,20201016,000000,6.37735,6.4313,6.25163,6.36835,112141.76965408,0
+HTBK.US,D,20201019,000000,6.36835,6.46724,6.29647,6.32339,104433.84260212,0
+HTBK.US,D,20201020,000000,6.39526,6.51218,6.37735,6.4223,118458.01633287,0
+HTBK.US,D,20201021,000000,6.40437,6.57495,6.36835,6.5391,170047.23610063,0
+HTBK.US,D,20201022,000000,6.57495,7.07795,6.51218,7.06003,583299.90904602,0
+HTBK.US,D,20201023,000000,6.80848,7.3295,6.80848,7.08695,353694.32795474,0
+HTBK.US,D,20201026,000000,7.01509,7.01509,6.73671,6.78165,143676.54487534,0
+HTBK.US,D,20201027,000000,6.75462,6.76363,6.48516,6.50307,78765.185986434,0
+HTBK.US,D,20201028,000000,6.26064,6.49416,6.26064,6.40437,161416.34001781,0
+HTBK.US,D,20201029,000000,6.37735,6.63355,6.26954,6.55693,180779.07399309,0
+HTBK.US,D,20201030,000000,6.52109,6.63781,6.4223,6.51218,208299.86309353,0
+HTBK.US,D,20201102,000000,6.61079,6.73671,6.50307,6.72779,112577.44407357,0
+HTBK.US,D,20201103,000000,6.88025,7.06904,6.8355,7.01509,142016.43950438,0
+HTBK.US,D,20201104,000000,6.80848,6.80848,6.34151,6.36835,162320.72577961,0
+HTBK.US,D,20201105,000000,6.29531,6.66115,6.29531,6.65215,114744.45972882,0
+HTBK.US,D,20201106,000000,6.71616,6.73448,6.49649,6.51479,105899.8560516,0
+HTBK.US,D,20201109,000000,7.13713,7.75927,7.0639,7.49396,444690.4022059,0
+HTBK.US,D,20201110,000000,7.61291,7.88732,7.49396,7.79579,210844.73855336,0
+HTBK.US,D,20201111,000000,8.01536,8.01536,7.43904,7.58075,195072.70512546,0
+HTBK.US,D,20201112,000000,7.41154,7.49396,7.30169,7.32,535495.4817471,0
+HTBK.US,D,20201113,000000,7.40244,7.55799,7.37483,7.48477,150939.50587326,0
+HTBK.US,D,20201116,000000,7.76838,7.89642,7.70426,7.83241,216144.06745206,0
+HTBK.US,D,20201117,000000,7.70426,8.00618,7.64042,7.97894,167465.19410265,0
+HTBK.US,D,20201118,000000,8.04288,8.07949,7.73176,7.75927,169346.23389486,0
+HTBK.US,D,20201119,000000,7.73176,7.83241,7.61737,7.8233,129993.06441102,0
+HTBK.US,D,20201120,000000,7.70426,7.80953,7.66783,7.79579,167330.98160376,0
+HTBK.US,D,20201123,000000,7.94224,7.96976,7.80499,7.8233,520458.51985162,0
+HTBK.US,D,20201124,000000,7.95144,8.32648,7.91473,8.28997,976731.46071221,0
+HTBK.US,D,20201125,000000,8.20745,8.37686,8.07039,8.28997,218956.33550584,0
+HTBK.US,D,20201127,000000,8.30818,8.3447,7.97894,8.14352,131410.55488013,0
+HTBK.US,D,20201130,000000,8.05208,8.0978,7.68595,7.70426,187578.4856679,0
+HTBK.US,D,20201201,000000,7.88732,7.96055,7.73176,7.85071,265646.79906391,0
+HTBK.US,D,20201202,000000,7.87821,8.00172,7.79579,7.90563,189596.83517052,0
+HTBK.US,D,20201203,000000,7.94224,7.97894,7.81409,7.87821,161034.35059787,0
+HTBK.US,D,20201204,000000,8.04288,8.18004,7.95144,8.16182,124550.23137889,0
+HTBK.US,D,20201207,000000,8.21665,8.21665,7.96055,8.10691,123012.98206461,0
+HTBK.US,D,20201208,000000,8.01536,8.21665,8.01536,8.20745,104819.9616374,0
+HTBK.US,D,20201209,000000,8.25326,8.38142,8.18004,8.22575,136755.30954769,0
+HTBK.US,D,20201210,000000,8.12531,8.26247,8.12531,8.19834,231871.70751494,0
+HTBK.US,D,20201211,000000,8.07039,8.18923,8.03368,8.07039,158250.98985156,0
+HTBK.US,D,20201214,000000,8.6102,8.6102,8.3631,8.3631,258302.27816281,0
+HTBK.US,D,20201215,000000,8.39972,8.59198,8.29907,8.49125,213929.56122028,0
+HTBK.US,D,20201216,000000,8.49125,8.55537,8.39972,8.47294,281495.2303758,0
+HTBK.US,D,20201217,000000,8.47294,8.59198,8.38142,8.53697,217922.89926435,0
+HTBK.US,D,20201218,000000,8.31738,8.41793,8.03368,8.06119,1551513.0056936,0
+HTBK.US,D,20201221,000000,8.05208,8.15262,7.79579,7.88732,240095.83648572,0
+HTBK.US,D,20201222,000000,7.8415,7.92393,7.80953,7.85071,190463.02199032,0
+HTBK.US,D,20201223,000000,7.88732,8.20745,7.8233,8.18004,184907.65693989,0
+HTBK.US,D,20201224,000000,8.20745,8.20745,7.9834,8.0978,60865.368249121,0
+HTBK.US,D,20201228,000000,8.18923,8.32648,8.0887,8.21665,178407.64237798,0
+HTBK.US,D,20201229,000000,8.20745,8.20745,8.02457,8.10691,162974.23740884,0
+HTBK.US,D,20201230,000000,8.0887,8.22575,8.0887,8.13442,153229.37758519,0
+HTBK.US,D,20201231,000000,8.16182,8.19834,7.97894,8.11611,233277.84154184,0
+HTBK.US,D,20210104,000000,8.13442,8.24416,7.85071,8.05208,199485.19912761,0
+HTBK.US,D,20210105,000000,8.05208,8.3447,7.98805,8.25326,1044893.8592859,0
+HTBK.US,D,20210106,000000,8.40883,9.04976,8.32204,8.9033,281923.67796844,0
+HTBK.US,D,20210107,000000,9.02234,9.02234,8.82997,8.92073,236396.73353539,0
+HTBK.US,D,20210108,000000,8.98447,8.98447,8.55537,8.74745,164371.0798012,0
+HTBK.US,D,20210111,000000,8.64681,8.84847,8.59198,8.84383,127959.22885084,0
+HTBK.US,D,20210112,000000,8.8847,9.02234,8.86611,9.00326,160199.13589322,0
+HTBK.US,D,20210113,000000,8.98447,9.02234,8.76575,8.8568,116998.19730643,0
+HTBK.US,D,20210114,000000,8.9033,9.06777,8.894,9.03552,167368.14814191,0
+HTBK.US,D,20210115,000000,8.95821,8.95821,8.79326,8.89855,158173.55956373,0
+HTBK.US,D,20210119,000000,8.92073,9.00326,8.80237,8.94883,208632.29712926,0
+HTBK.US,D,20210120,000000,8.93942,8.97701,8.76575,8.8754,167256.64852744,0
+HTBK.US,D,20210121,000000,8.94883,8.94883,8.6285,8.72905,217374.69282655,0
+HTBK.US,D,20210122,000000,8.6193,8.95821,8.55537,8.94883,577772.41889919,0
+HTBK.US,D,20210125,000000,8.78406,8.8847,8.56671,8.8568,163131.16279217,0
+HTBK.US,D,20210126,000000,8.91231,8.95821,8.69708,8.7246,224333.09469237,0
+HTBK.US,D,20210127,000000,8.46374,8.71084,8.25492,8.32648,223603.18517914,0
+HTBK.US,D,20210128,000000,8.44543,8.50879,8.37221,8.39061,357348.0051362,0
+HTBK.US,D,20210129,000000,8.45463,8.45463,7.96976,8.03368,255104.9234776,0
+HTBK.US,D,20210201,000000,8.03368,8.0978,7.8233,7.95144,236952.16680005,0
+HTBK.US,D,20210202,000000,7.96055,8.08725,7.93314,8.04288,202726.94717785,0
+HTBK.US,D,20210203,000000,8.00618,8.13442,7.8415,8.0978,277075.50954679,0
+HTBK.US,D,20210204,000000,8.0978,8.54618,8.0978,8.50946,307737.90352523,0
+HTBK.US,D,20210205,000000,8.58288,8.59073,8.37221,8.44543,211998.96604386,0
+HTBK.US,D,20210208,000000,8.50946,8.78406,8.41793,8.71995,363956.42210105,0
+HTBK.US,D,20210209,000000,8.71995,8.83917,8.61194,8.70173,289426.1566567,0
+HTBK.US,D,20210210,000000,8.69253,8.82068,8.58288,8.6193,496969.26773722,0
+HTBK.US,D,20210211,000000,8.6193,8.70279,8.35023,8.5081,249820.04823262,0
+HTBK.US,D,20210212,000000,8.49881,8.64719,8.46162,8.53116,283000.47517112,0
+HTBK.US,D,20210216,000000,8.6657,8.7121,8.5358,8.65649,230029.89906855,0
+HTBK.US,D,20210217,000000,8.60089,8.7307,8.5174,8.64719,140597.91663145,0
+HTBK.US,D,20210218,000000,8.60089,8.6286,8.38742,8.39662,361595.31452432,0
+HTBK.US,D,20210219,000000,8.40591,8.5081,8.35023,8.43381,415664.36831015,0
+HTBK.US,D,20210222,000000,8.43381,8.72139,8.42451,8.67964,545506.70176087,0
+HTBK.US,D,20210223,000000,8.70279,8.86987,8.5823,8.59605,418026.50829072,0
+HTBK.US,D,20210224,000000,8.65649,9.02796,8.65649,8.99939,593684.85924902,0
+HTBK.US,D,20210225,000000,9.17616,9.17616,8.76779,8.83268,302221.76982062,0
+HTBK.US,D,20210226,000000,8.83268,8.90688,8.65649,8.82339,597088.69470178,0
+HTBK.US,D,20210301,000000,9.05547,9.12918,8.93469,8.99939,796890.84180755,0
+HTBK.US,D,20210302,000000,8.92528,9.02796,8.79559,8.82339,331270.5166008,0
+HTBK.US,D,20210303,000000,8.86987,9.35292,8.84199,9.09247,767238.13878234,0
+HTBK.US,D,20210304,000000,9.09247,9.2367,8.83268,8.87918,396275.82423893,0
+HTBK.US,D,20210305,000000,9.00878,9.20763,8.96287,9.17616,390298.2060189,0
+HTBK.US,D,20210308,000000,9.19534,9.72391,9.12918,9.62221,575205.86295878,0
+HTBK.US,D,20210309,000000,9.61251,9.64836,9.33646,9.46335,222996.13172259,0
+HTBK.US,D,20210310,000000,9.47207,9.8169,9.46335,9.74135,397454.82942154,0
+HTBK.US,D,20210311,000000,9.70551,9.84404,9.63868,9.76072,352169.46748651,0
+HTBK.US,D,20210312,000000,9.8169,10.1123,9.8169,9.96412,279186.7753948,0
+HTBK.US,D,20210315,000000,9.9554,10.336,9.57475,10.307,885148.98108124,0
+HTBK.US,D,20210316,000000,10.2808,10.7913,10.1879,10.7438,881632.61361018,0
+HTBK.US,D,20210317,000000,10.8649,11.1613,10.708,11.1343,911669.370863,0
+HTBK.US,D,20210318,000000,11.2727,11.3648,11.111,11.1709,734754.58443427,0
+HTBK.US,D,20210319,000000,11.2727,11.3658,10.9531,11.3192,1808492.7745404,0
+HTBK.US,D,20210322,000000,11.2262,11.2262,10.6247,10.7438,476276.79761904,0
+HTBK.US,D,20210323,000000,10.6693,10.7623,10.2527,10.4097,388474.98084158,0
+HTBK.US,D,20210324,000000,10.3652,10.9386,10.3652,10.5618,341650.30478462,0
+HTBK.US,D,20210325,000000,10.5026,10.7438,10.3903,10.6982,189184.90603931,0
+HTBK.US,D,20210326,000000,10.8649,11.2262,10.7525,11.2175,244008.64703044,0
+HTBK.US,D,20210329,000000,11.0315,11.2543,10.8746,11.0781,308630.9328448,0
+HTBK.US,D,20210330,000000,11.0964,11.2824,11.0867,11.2543,210817.89605358,0
+HTBK.US,D,20210331,000000,11.2078,11.4306,11.0684,11.3376,498595.30378153,0
+HTBK.US,D,20210401,000000,11.3473,11.4122,11.0228,11.3192,286440.44475819,0
+HTBK.US,D,20210405,000000,11.5604,11.5604,11.263,11.542,246016.67249469,0
+HTBK.US,D,20210406,000000,11.5042,11.5973,11.385,11.4771,219533.44925109,0
+HTBK.US,D,20210407,000000,11.5042,11.5973,11.3376,11.4122,393767.08291342,0
+HTBK.US,D,20210408,000000,11.4306,11.4587,11.2446,11.4403,156136.62679203,0
+HTBK.US,D,20210409,000000,11.5517,11.5517,11.3928,11.4683,166046.67122971,0
+HTBK.US,D,20210412,000000,11.4587,11.5973,11.3473,11.5517,214840.1414051,0
+HTBK.US,D,20210413,000000,11.4771,11.4955,11.1061,11.1061,972309.67507551,0
+HTBK.US,D,20210414,000000,11.0781,11.3376,10.7525,11.2262,184842.61549811,0
+HTBK.US,D,20210415,000000,11.2446,11.2446,10.9297,11.1613,152680.13874355,0
+HTBK.US,D,20210416,000000,11.3009,11.4161,11.1343,11.3561,858633.75331868,0
+HTBK.US,D,20210419,000000,11.3192,11.4771,11.1343,11.2921,198888.46970944,0
+HTBK.US,D,20210420,000000,11.1894,11.2039,10.8369,10.9018,361151.38087414,0
+HTBK.US,D,20210421,000000,10.8921,11.1246,10.8921,11.0684,744150.49176079,0
+HTBK.US,D,20210422,000000,11.0964,11.0964,10.7525,10.7913,169463.92793236,0
+HTBK.US,D,20210423,000000,10.9938,11.449,10.8175,11.3754,272149.91083732,0
+HTBK.US,D,20210426,000000,11.5042,11.607,11.263,11.2921,253655.42848952,0
+HTBK.US,D,20210427,000000,11.3279,11.3754,11.0131,11.2175,203663.33745862,0
+HTBK.US,D,20210428,000000,11.2359,11.2921,11.0684,11.1709,93147.603848847,0
+HTBK.US,D,20210429,000000,11.3096,11.3928,11.2359,11.2824,107383.42036632,0
+HTBK.US,D,20210430,000000,11.1517,11.3473,11.1061,11.1991,208936.85626137,0
+HTBK.US,D,20210503,000000,11.2824,11.4683,11.2175,11.3658,418920.57001413,0
+HTBK.US,D,20210504,000000,11.3009,11.5236,11.1797,11.4122,118909.17680993,0
+HTBK.US,D,20210505,000000,11.3192,11.5042,11.2175,11.3561,113077.127531,0
+HTBK.US,D,20210506,000000,11.3658,11.5042,11.2262,11.5042,156855.17986304,0
+HTBK.US,D,20210507,000000,11.3658,11.4907,11.2921,11.4858,117389.47836089,0
+HTBK.US,D,20210510,000000,11.5324,11.7367,11.3279,11.3376,372186.74549487,0
+HTBK.US,D,20210511,000000,11.1894,11.4024,11.1894,11.2824,139870.07192589,0
+HTBK.US,D,20210512,000000,11.263,11.4326,10.8504,10.8795,232842.16712234,0
+HTBK.US,D,20210513,000000,10.8223,11.3667,10.8223,11.3009,146500.16937133,0
+HTBK.US,D,20210514,000000,11.3386,11.4509,11.2543,11.3937,151451.57817675,0
+HTBK.US,D,20210517,000000,11.3289,11.4703,11.235,11.2543,184031.14608171,0
+HTBK.US,D,20210518,000000,11.2824,11.4509,11.1042,11.1042,139032.79241355,0
+HTBK.US,D,20210519,000000,11.0286,11.1604,10.7661,11.0664,113951.57358149,0
+HTBK.US,D,20210520,000000,11.0102,11.0432,10.7855,10.9637,112592.93013113,0
+HTBK.US,D,20210521,000000,11.0945,11.2165,11.0054,11.1323,114012.48540792,0
+HTBK.US,D,20210524,000000,11.1788,11.1884,10.9919,11.0432,68209.889150221,0
+HTBK.US,D,20210525,000000,11.0664,11.1604,10.6537,10.6722,172582.81992592,0
+HTBK.US,D,20210526,000000,10.6722,10.804,10.5879,10.7758,137204.40521706,0
+HTBK.US,D,20210527,000000,10.9541,11.1507,10.9065,11.0199,123684.04455909,0
+HTBK.US,D,20210528,000000,11.0006,11.141,10.7953,11.1226,274970.43812181,0
+HTBK.US,D,20210601,000000,11.1788,11.3009,11.0664,11.1323,247850.22171038,0
+HTBK.US,D,20210602,000000,11.2078,11.3009,11.0383,11.1226,128973.04941942,0
+HTBK.US,D,20210603,000000,11.2078,11.235,11.0761,11.1323,96754.822857623,0
+HTBK.US,D,20210604,000000,11.1226,11.1604,11.0006,11.1323,83616.451619589,0
+HTBK.US,D,20210607,000000,11.0945,11.2446,11.0664,11.2253,78438.946373734,0
+HTBK.US,D,20210608,000000,11.1604,11.3386,10.8795,11.2727,166735.28458942,0
+HTBK.US,D,20210609,000000,11.1884,11.2253,11.0567,11.0761,224693.40363171,0
+HTBK.US,D,20210610,000000,11.1884,11.235,10.9444,11.0199,579145.51600328,0
+HTBK.US,D,20210611,000000,11.1226,11.2446,11.0383,11.1139,307968.12958102,0
+HTBK.US,D,20210614,000000,11.0761,11.141,10.7284,10.8601,178338.47132086,0
+HTBK.US,D,20210615,000000,10.8881,11.0848,10.8406,11.0286,333847.3965796,0
+HTBK.US,D,20210616,000000,11.0199,11.3009,10.8504,11.1981,164523.87556916,0
+HTBK.US,D,20210617,000000,11.2446,11.2543,10.6625,10.6818,182701.4099388,0
+HTBK.US,D,20210618,000000,10.617,10.7661,10.279,10.2964,798435.31794869,0
+HTBK.US,D,20210621,000000,10.4485,10.7661,10.4485,10.6537,296411.40102229,0
+HTBK.US,D,20210622,000000,10.6267,10.7235,10.4001,10.6625,250327.99092075,0
+HTBK.US,D,20210623,000000,10.7196,10.8456,10.6625,10.7284,310475.83850269,0
+HTBK.US,D,20210624,000000,10.6915,10.7953,10.6073,10.7661,656437.46171338,0
+HTBK.US,D,20210625,000000,10.5036,10.9444,10.5036,10.6537,960198.54565595,0
+HTBK.US,D,20210628,000000,10.5879,10.6441,10.335,10.4388,284469.5858321,0
+HTBK.US,D,20210629,000000,10.4572,10.6073,10.4001,10.4097,116495.41663748,0
+HTBK.US,D,20210630,000000,10.3642,10.5782,10.3642,10.4388,277900.40021308,0
+HTBK.US,D,20210701,000000,10.5782,10.6441,10.5133,10.5685,706052.72534354,0
+HTBK.US,D,20210702,000000,10.5598,10.5598,10.4194,10.4485,147265.18061504,0
+HTBK.US,D,20210706,000000,10.4097,10.4097,10.1569,10.2509,251436.79264239,0
+HTBK.US,D,20210707,000000,10.1472,10.3729,10.1095,10.2702,211746.02710364,0
+HTBK.US,D,20210708,000000,10.306,10.306,9.9215,10.1008,579382.96888594,0
+HTBK.US,D,20210709,000000,10.4291,10.5879,10.2964,10.5598,171779.60974022,0
+HTBK.US,D,20210712,000000,10.4572,10.7661,10.4097,10.7564,135437.96225083,0
+HTBK.US,D,20210713,000000,10.8552,10.8552,10.5501,10.5977,198771.8080758,0
+HTBK.US,D,20210714,000000,10.6537,10.8223,10.5685,10.6625,275062.32206335,0
+HTBK.US,D,20210715,000000,10.5501,10.8087,10.5326,10.7381,249712.67823351,0
+HTBK.US,D,20210716,000000,10.8223,10.9725,10.523,10.6915,498876.11762538,0
+HTBK.US,D,20210719,000000,10.3642,10.6441,10.1374,10.2033,280824.16788133,0
+HTBK.US,D,20210720,000000,10.1936,10.617,10.1859,10.306,270033.48297012,0
+HTBK.US,D,20210721,000000,10.4485,10.6596,10.4001,10.4097,160953.82309854,0
+HTBK.US,D,20210722,000000,10.3642,10.5036,10.0155,10.0823,92200.889529715,0
+HTBK.US,D,20210723,000000,10.2315,10.3157,10.1374,10.2702,113792.58339049,0
+HTBK.US,D,20210726,000000,10.2605,10.4485,10.2605,10.3157,709662.00915999,0
+HTBK.US,D,20210727,000000,10.2218,10.3303,10.1936,10.2412,98821.695340614,0
+HTBK.US,D,20210728,000000,10.279,10.2877,10.0629,10.1763,150852.7839509,0
+HTBK.US,D,20210729,000000,10.279,10.3157,10.1936,10.2509,156830.40217093,0
+HTBK.US,D,20210730,000000,10.2509,10.3244,10.1095,10.1666,141803.76431382,0
+HTBK.US,D,20210802,000000,10.1936,10.3903,9.95926,9.99801,373128.2977948,0
+HTBK.US,D,20210803,000000,10.1008,10.3806,9.90402,10.3642,985476.953621,0
+HTBK.US,D,20210804,000000,10.2121,10.4097,10.2121,10.3729,262914.02610564,0
+HTBK.US,D,20210805,000000,10.4097,10.5326,10.4001,10.466,219438.46809803,0
+HTBK.US,D,20210806,000000,10.6267,10.8795,10.617,10.8601,189879.71382205,0
+HTBK.US,D,20210809,000000,10.8319,10.8504,10.6722,10.7758,147936.24310951,0
+HTBK.US,D,20210810,000000,10.8137,11.0199,10.7468,10.926,131967.02054862,0
+HTBK.US,D,20210811,000000,10.8785,10.9928,10.4135,10.9832,211208.14470421,0
+HTBK.US,D,20210812,000000,10.9928,11.0112,10.8785,10.9163,176090.92816629,0
+HTBK.US,D,20210813,000000,10.926,10.9347,10.708,10.7739,143324.4951667,0
+HTBK.US,D,20210816,000000,10.7264,10.8639,10.585,10.8214,168887.84659094,0
+HTBK.US,D,20210817,000000,10.7545,10.7933,10.5559,10.6324,96764.114492163,0
+HTBK.US,D,20210818,000000,10.6034,10.7458,10.5085,10.5376,105790.42124481,0
+HTBK.US,D,20210819,000000,10.4135,10.5279,10.3574,10.4794,150915.760585,0
+HTBK.US,D,20210820,000000,10.4426,10.7933,10.4426,10.7836,254937.67405589,0
+HTBK.US,D,20210823,000000,10.8127,10.8978,10.6228,10.679,104917.00759815,0
+HTBK.US,D,20210824,000000,10.6693,10.7361,10.584,10.6228,95918.57574912,0
+HTBK.US,D,20210825,000000,10.6596,10.803,10.6324,10.6509,133904.84255191,0
+HTBK.US,D,20210826,000000,10.7458,10.7458,10.4697,10.4891,106999.36613871,0
+HTBK.US,D,20210827,000000,10.5182,10.8881,10.5182,10.8785,167472.42092951,0
+HTBK.US,D,20210830,000000,10.8785,10.9065,10.5889,10.6131,140373.88499868,0
+HTBK.US,D,20210831,000000,10.6693,10.7545,10.5559,10.6887,104684.71673467,0
+HTBK.US,D,20210901,000000,10.7361,10.7739,10.4989,10.6228,66070.748398593,0
+HTBK.US,D,20210902,000000,10.6131,10.7312,10.5463,10.6324,103073.13434408,0
+HTBK.US,D,20210903,000000,10.6596,10.6693,10.5182,10.6034,106426.3820088,0
+HTBK.US,D,20210907,000000,10.6324,10.6887,10.5743,10.6034,127943.74279327,0
+HTBK.US,D,20210908,000000,10.5647,10.6131,10.4426,10.4891,133232.74765359,0
+HTBK.US,D,20210909,000000,10.5279,10.5647,10.3942,10.4039,158015.60177657,0
+HTBK.US,D,20210910,000000,10.4426,10.4426,10.1946,10.2808,226831.5119795,0
+HTBK.US,D,20210913,000000,10.4232,10.4232,10.214,10.338,282292.24613848,0
+HTBK.US,D,20210914,000000,10.3942,10.3942,10.119,10.2431,152290.92249676,0
+HTBK.US,D,20210915,000000,10.2624,10.4426,10.2431,10.433,143764.29920153,0
+HTBK.US,D,20210916,000000,10.4426,10.5182,10.2431,10.433,158331.5173509,0
+HTBK.US,D,20210917,000000,10.5085,10.7264,10.4475,10.708,812024.84966377,0
+HTBK.US,D,20210920,000000,10.5743,10.5743,10.309,10.4523,216129.61379832,0
+HTBK.US,D,20210921,000000,10.5743,10.5743,10.3758,10.4523,119757.81276448,0
+HTBK.US,D,20210922,000000,10.5182,10.6596,10.4794,10.5376,180680.99562851,0
+HTBK.US,D,20210923,000000,10.6324,10.926,10.6034,10.8881,101681.45397093,0
+HTBK.US,D,20210924,000000,10.8881,11.0208,10.8881,10.8978,130648.64084794,0
+HTBK.US,D,20210927,000000,10.9163,11.2388,10.9163,11.1535,191884.64207478,0
+HTBK.US,D,20210928,000000,11.1914,11.267,10.8978,10.9347,175567.49942059,0
+HTBK.US,D,20210929,000000,10.9444,11.1914,10.8978,11.1343,130104.56402549,0
+HTBK.US,D,20210930,000000,11.1914,11.1914,11.0295,11.0295,124196.11686258,0
+HTBK.US,D,20211001,000000,11.0867,11.3997,11.0208,11.2388,124292.13041948,0
+HTBK.US,D,20211004,000000,11.2485,11.3338,11.1246,11.2011,95099.879505858,0
+HTBK.US,D,20211005,000000,11.2583,11.3241,11.1535,11.2098,78548.381180526,0
+HTBK.US,D,20211006,000000,11.1061,11.1914,10.9163,11.1719,85526.398719256,0
+HTBK.US,D,20211007,000000,11.2862,11.295,11.1439,11.2583,93063.979137996,0
+HTBK.US,D,20211008,000000,11.2194,11.3376,11.2194,11.2767,39831.172460679,0
+HTBK.US,D,20211011,000000,11.3046,11.3434,11.0867,11.0964,75633.905146818,0
+HTBK.US,D,20211012,000000,11.0867,11.1439,11.0015,11.0867,64912.391292741,0
+HTBK.US,D,20211013,000000,11.0867,11.1468,10.831,10.9637,53048.006390375,0
+HTBK.US,D,20211014,000000,11.0587,11.2194,10.9637,11.2098,99477.271777527,0
+HTBK.US,D,20211015,000000,11.419,11.4287,10.9541,11.2194,204702.96812314,0
+HTBK.US,D,20211018,000000,11.1816,11.3143,10.8881,11.0587,208997.76808779,0
+HTBK.US,D,20211019,000000,11.0781,11.0867,10.9065,11.0295,132212.73266199,0
+HTBK.US,D,20211020,000000,10.9928,11.2078,10.9928,11.1719,121225.89102163,0
+HTBK.US,D,20211021,000000,11.2011,11.2011,10.9734,11.0392,72772.08170883,0
+HTBK.US,D,20211022,000000,11.049,11.2194,11.0295,11.1816,84190.468153327,0
+HTBK.US,D,20211025,000000,11.1914,11.2194,11.0684,11.2098,75338.637649248,0
+HTBK.US,D,20211026,000000,11.1914,11.2583,11.0781,11.1343,97977.189001411,0
+HTBK.US,D,20211027,000000,11.0781,11.0781,10.8736,10.9163,106735.07075626,0
+HTBK.US,D,20211028,000000,10.9163,11.1149,10.9115,11.0964,48787.275752362,0
+HTBK.US,D,20211029,000000,11.2583,11.5614,11.1914,11.3715,163902.3684589,0
+HTBK.US,D,20211101,000000,11.4567,11.6659,11.4567,11.6659,279683.36164072,0
+HTBK.US,D,20211102,000000,11.6747,11.7512,11.3812,11.4093,146819.18215717,0
+HTBK.US,D,20211103,000000,11.3997,11.7512,11.3241,11.7038,164207.95999484,0
+HTBK.US,D,20211104,000000,11.7222,11.7222,11.447,11.5798,91053.888866076,0
+HTBK.US,D,20211105,000000,11.6747,11.9498,11.6563,11.6659,305714.39200342,0
+HTBK.US,D,20211108,000000,11.6659,11.9692,11.6078,11.6747,216469.27466093,0
+HTBK.US,D,20211109,000000,11.6466,11.6466,11.4452,11.5982,95345.59161922,0
+HTBK.US,D,20211110,000000,11.6369,11.7803,11.5701,11.6272,156579.52803838,0
+HTBK.US,D,20211111,000000,11.5788,11.7327,11.5411,11.6175,124703.02714686,0
+HTBK.US,D,20211112,000000,11.6747,11.6747,11.4257,11.5507,84639.563822708,0
+HTBK.US,D,20211115,000000,11.6369,11.6369,11.4838,11.5788,108372.46324279,0
+HTBK.US,D,20211116,000000,11.5701,11.6078,11.4549,11.4925,74221.576696902,0
+HTBK.US,D,20211117,000000,11.4452,11.4452,11.2727,11.3396,91926.270108897,0
+HTBK.US,D,20211118,000000,11.3299,11.4354,11.2059,11.3589,185401.14597428,0
+HTBK.US,D,20211119,000000,11.2437,11.2921,11.138,11.2059,69247.455007067,0
+HTBK.US,D,20211122,000000,11.3685,11.5217,11.1517,11.2727,134551.12735428,0
+HTBK.US,D,20211123,000000,11.3685,11.5314,11.2533,11.3105,153697.05652364,0
+HTBK.US,D,20211124,000000,11.2727,11.4316,11.1575,11.3009,118169.97566217,0
+HTBK.US,D,20211126,000000,10.8891,11.0044,10.4959,10.6877,180466.25563028,0
+HTBK.US,D,20211129,000000,10.9085,10.9085,10.5628,10.6111,132578.20362051,0
+HTBK.US,D,20211130,000000,10.4765,10.5821,10.3477,10.5056,223592.86114076,0
+HTBK.US,D,20211201,000000,10.7361,10.9182,10.4194,10.4194,208416.52472719,0
+HTBK.US,D,20211202,000000,10.5153,10.8319,10.4765,10.7641,222849.53037765,0
+HTBK.US,D,20211203,000000,10.8223,10.8223,10.5153,10.5628,163659.75355704,0
+HTBK.US,D,20211206,000000,10.7458,10.8406,10.6586,10.7264,169212.02139597,0
+HTBK.US,D,20211207,000000,10.8601,10.8601,10.6586,10.707,153253.12287345,0
+HTBK.US,D,20211208,000000,10.7739,10.8214,10.5588,10.6877,77284.718883234,0
+HTBK.US,D,20211209,000000,10.6111,10.6499,10.4862,10.5628,104144.76952758,0
+HTBK.US,D,20211210,000000,10.5725,10.7361,10.3903,10.4765,190912.1176597,0
+HTBK.US,D,20211213,000000,10.4677,10.5443,10.2275,10.3332,288300.83647364,0
+HTBK.US,D,20211214,000000,10.3428,10.587,10.1899,10.4097,258984.69709952,0
+HTBK.US,D,20211215,000000,10.7545,11.2146,10.6586,11.1283,389323.61679615,0
+HTBK.US,D,20211216,000000,11.3009,11.4354,11.1672,11.2146,219468.40780932,0
+HTBK.US,D,20211217,000000,11.138,11.39,10.8406,11.1003,1129813.2045486,0
+HTBK.US,D,20211220,000000,10.9182,11.0228,10.6111,10.9656,186086.66212248,0
+HTBK.US,D,20211221,000000,11.0141,11.2243,10.9085,10.9947,146402.09100675,0
+HTBK.US,D,20211222,000000,10.928,11.1672,10.7458,11.0616,111887.79831001,0
+HTBK.US,D,20211223,000000,11.1187,11.2824,11.1187,11.2243,85995.110061552,0
+HTBK.US,D,20211227,000000,11.2243,11.3783,11.11,11.3685,143416.37910825,0
+HTBK.US,D,20211228,000000,11.4925,11.5982,11.3009,11.4064,110347.45178423,0
+HTBK.US,D,20211229,000000,11.4452,11.5022,11.3009,11.3589,56194.773287557,0
+HTBK.US,D,20211230,000000,11.3396,11.4064,11.2824,11.3299,68171.690208227,0
+HTBK.US,D,20211231,000000,11.2921,11.4549,11.2485,11.4452,94965.667006962,0
+HTBK.US,D,20220103,000000,11.4645,11.7038,11.3299,11.3967,124955.96608709,0
+HTBK.US,D,20220104,000000,11.5022,11.6844,11.4645,11.5411,98020.549962592,0
+HTBK.US,D,20220105,000000,11.5411,11.6369,11.4549,11.4645,119476.99892064,0
+HTBK.US,D,20220106,000000,11.5119,11.7706,11.5022,11.7609,149265.97925242,0
+HTBK.US,D,20220107,000000,11.7803,11.848,11.7231,11.7803,69975.299712616,0
+HTBK.US,D,20220110,000000,11.7803,11.8567,11.6988,11.8191,102025.24444887,0
+HTBK.US,D,20220111,000000,11.8761,11.8761,11.7135,11.8191,121118.52102251,0
+HTBK.US,D,20220112,000000,11.7803,11.8664,11.6659,11.6844,114636.05732586,0
+HTBK.US,D,20220113,000000,11.6844,12.0389,11.6844,11.9817,160752.5043502,0
+HTBK.US,D,20220114,000000,11.8385,12.1832,11.8385,12.1638,138479.42395657,0
+HTBK.US,D,20220118,000000,12.1735,12.404,12.068,12.2027,184928.30501663,0
+HTBK.US,D,20220119,000000,12.2403,12.25,11.8956,11.9149,123155.45379422,0
+HTBK.US,D,20220120,000000,11.9149,12.1066,11.8191,11.8567,214233.08794855,0
+HTBK.US,D,20220121,000000,11.7425,12.1445,11.7425,11.9343,253854.68243019,0
+HTBK.US,D,20220124,000000,11.7899,12.1348,11.7038,12.0873,211536.4491246,0
+HTBK.US,D,20220125,000000,11.9149,12.2597,11.7522,12.0873,271940.33285828,0
+HTBK.US,D,20220126,000000,12.1541,12.3653,11.7135,11.8288,388416.13382285,0
+HTBK.US,D,20220127,000000,11.848,12.0486,11.4925,11.5885,126499.40982438,0
+HTBK.US,D,20220128,000000,11.7038,12.0108,11.5788,11.9721,302491.22722226,0
+HTBK.US,D,20220131,000000,11.9817,12.1066,11.6988,11.944,267333.74693465,0
+HTBK.US,D,20220201,000000,11.9246,11.944,11.6844,11.9053,209628.5668326,0
+HTBK.US,D,20220202,000000,11.8761,11.8761,11.5314,11.6941,203073.83486731,0
+HTBK.US,D,20220203,000000,11.7231,11.8385,11.5788,11.6369,122451.35437693,0
+HTBK.US,D,20220204,000000,11.6466,11.7425,11.4549,11.7038,186051.56039201,0
+HTBK.US,D,20220207,000000,11.6941,11.7803,11.6127,11.7522,119836.27545615,0
+HTBK.US,D,20220208,000000,11.8191,12.0301,11.8191,11.9914,114445.06261588,0
+HTBK.US,D,20220209,000000,12.0496,12.0496,11.6718,11.73,131648.00776278,0
+HTBK.US,D,20220210,000000,11.73,11.8558,11.6234,11.7008,118177.20248903,0
+HTBK.US,D,20220211,000000,11.6815,11.8654,11.6137,11.6718,88929.201768176,0
+HTBK.US,D,20220214,000000,11.7203,11.8462,11.673,11.7977,163830.10019025,0
+HTBK.US,D,20220215,000000,11.8751,12.1173,11.8751,12.0593,163530.70307734,0
+HTBK.US,D,20220216,000000,12.0787,12.1852,12.0108,12.0496,69028.585393483,0
+HTBK.US,D,20220217,000000,11.9333,12.0835,11.6815,11.6815,116652.34202081,0
+HTBK.US,D,20220218,000000,11.604,11.8946,11.4594,11.7977,109185.99746686,0
+HTBK.US,D,20220222,000000,11.7977,11.8946,11.6234,11.73,136987.60041115,0
+HTBK.US,D,20220223,000000,11.8268,11.8751,11.3715,11.4199,78377.002143475,0
+HTBK.US,D,20220224,000000,11.1875,11.3328,10.8678,11.294,500130.48828813,0
+HTBK.US,D,20220225,000000,11.3425,11.73,11.3425,11.7008,106916.7738317,0
+HTBK.US,D,20220228,000000,11.5168,11.5846,11.4587,11.5168,114624.70088365,0
+HTBK.US,D,20220301,000000,11.5168,11.5168,10.9647,11.0906,216455.85341104,0
+HTBK.US,D,20220302,000000,11.2165,11.6524,11.2165,11.5555,120411.32439371,0
+HTBK.US,D,20220303,000000,11.6427,11.6766,11.5168,11.6427,91642.359053541,0
+HTBK.US,D,20220304,000000,11.449,11.449,11.1875,11.294,94477.33999175,0
+HTBK.US,D,20220307,000000,11.2747,11.3086,11.0325,11.0325,112047.82090484,0
+HTBK.US,D,20220308,000000,11.0713,11.2359,10.9647,11.0035,101244.7471476,0
+HTBK.US,D,20220309,000000,11.2553,11.3329,11.1003,11.1293,88446.036772153,0
+HTBK.US,D,20220310,000000,11.0519,11.1487,11.0228,11.139,79129.624541127,0
+HTBK.US,D,20220311,000000,11.2359,11.3328,11.1293,11.1971,74565.367174842,0
+HTBK.US,D,20220314,000000,11.2844,11.4103,11.0422,11.0906,94348.289512043,0
+HTBK.US,D,20220315,000000,11.1585,11.2359,10.8968,11.0519,113955.70319685,0
+HTBK.US,D,20220316,000000,11.1682,11.3231,11.0713,11.3037,156497.96813521,0
+HTBK.US,D,20220317,000000,11.1778,11.2165,11.0035,11.1487,71285.420182602,0
+HTBK.US,D,20220318,000000,11.1487,11.2553,10.9163,11.081,610522.33343738,0
+HTBK.US,D,20220321,000000,11.1585,11.2456,11.0131,11.0713,111085.62052815,0
+HTBK.US,D,20220322,000000,11.1293,11.3134,11.081,11.294,169895.4727365,0
+HTBK.US,D,20220323,000000,11.2262,11.2262,10.9743,10.9743,152521.14855256,0
+HTBK.US,D,20220324,000000,11.0713,11.1875,10.955,11.1487,378768.31995993,0
+HTBK.US,D,20220325,000000,11.1971,11.3521,11.081,11.3328,119975.64997422,0
+HTBK.US,D,20220328,000000,11.3037,11.3037,11.0228,11.1875,206208.21291843,0
+HTBK.US,D,20220329,000000,11.3037,11.4683,11.265,11.4007,123504.40629134,0
+HTBK.US,D,20220330,000000,11.3812,11.3812,10.984,11.0422,171647.462049,0
+HTBK.US,D,20220331,000000,11.11,11.2165,10.8388,10.8968,477458.90001316,0
+HTBK.US,D,20220401,000000,10.9938,11.3231,10.9928,11.1875,190622.01218131,0
+HTBK.US,D,20220404,000000,11.1196,11.1196,10.8292,10.9065,97872.916213807,0
+HTBK.US,D,20220405,000000,10.9454,11.0131,10.8194,10.8292,132685.57361963,0
+HTBK.US,D,20220406,000000,10.8097,10.8775,10.6887,10.8097,205617.6779233,0
+HTBK.US,D,20220407,000000,10.8292,10.8292,10.5482,10.6935,287801.15301623,0
+HTBK.US,D,20220408,000000,10.7322,10.8582,10.616,10.7032,214950.60861573,0
+HTBK.US,D,20220411,000000,10.7032,10.9647,10.7032,10.8,258879.39190808,0
+HTBK.US,D,20220412,000000,10.8485,10.955,10.8292,10.8485,162337.244241,0
+HTBK.US,D,20220413,000000,10.8485,10.9938,10.8097,10.926,174091.16193275,0
+HTBK.US,D,20220414,000000,10.926,11.0713,10.8582,11.0131,220246.84030291,0
+HTBK.US,D,20220418,000000,11.0131,11.139,10.984,11.0519,131210.26853562,0
+HTBK.US,D,20220419,000000,11.1293,11.4878,11.1196,11.449,200197.5577756,0
+HTBK.US,D,20220420,000000,11.5168,11.6911,11.4199,11.449,189525.59930573,0
+HTBK.US,D,20220421,000000,11.5458,11.604,11.3425,11.3909,88202.389466466,0
+HTBK.US,D,20220422,000000,11.3231,11.4296,11.2068,11.2747,130151.02219818,0
+HTBK.US,D,20220425,000000,11.1778,11.2844,10.8388,11.265,186565.69750315,0
+HTBK.US,D,20220426,000000,11.1196,11.2311,10.8968,10.955,151236.83817851,0
+HTBK.US,D,20220427,000000,10.8872,11.0422,10.8485,11.0131,171533.89762686,0
+HTBK.US,D,20220428,000000,11.1003,11.1875,10.926,11.139,161659.9873235,0
+HTBK.US,D,20220429,000000,11.0713,11.265,10.8194,10.8775,300423.32233542,0
+HTBK.US,D,20220502,000000,10.9163,10.9938,10.6741,10.7903,457192.81267994,0
+HTBK.US,D,20220503,000000,10.771,11.0325,10.6838,10.9647,210050.8200022,0
+HTBK.US,D,20220504,000000,11.0325,11.3328,10.9454,11.3134,157499.39985774,0
+HTBK.US,D,20220505,000000,11.1971,11.2165,10.9357,11.0616,323333.3958969,0
+HTBK.US,D,20220506,000000,11.0422,11.1196,10.7613,10.8678,204954.87465952,0
+HTBK.US,D,20220509,000000,10.8097,10.984,10.7806,10.8775,157433.32601213,0
+HTBK.US,D,20220510,000000,10.9743,11.0616,10.6741,10.7516,155361.29150995,0
+HTBK.US,D,20220511,000000,10.7908,10.9476,10.7222,10.9182,338317.29966496,0
+HTBK.US,D,20220512,000000,10.781,10.977,10.7057,10.9574,322510.61653255,0
+HTBK.US,D,20220513,000000,11.0064,11.0652,10.8006,10.8986,195058.26541684,0
+HTBK.US,D,20220516,000000,10.8104,10.8938,10.7124,10.8104,284179.51196773,0
+HTBK.US,D,20220517,000000,10.977,11.1241,10.9476,11.0554,469578.47779676,0
+HTBK.US,D,20220518,000000,10.9281,11.075,10.7417,10.8006,179253.62290968,0
+HTBK.US,D,20220519,000000,10.6535,10.7614,10.5262,10.5458,215172.70843727,0
+HTBK.US,D,20220520,000000,10.6242,10.683,10.3791,10.5948,133215.07680198,0
+HTBK.US,D,20220523,000000,10.8399,10.9476,10.7222,10.8692,111912.98989013,0
+HTBK.US,D,20220524,000000,10.879,10.9281,10.6438,10.8888,91009.845213296,0
+HTBK.US,D,20220525,000000,10.8006,11.0064,10.8006,10.9281,95349.234792571,0
+HTBK.US,D,20220526,000000,11.0456,11.0848,10.83,11.0456,135627.09583923,0
+HTBK.US,D,20220527,000000,11.0946,11.1632,11.0848,11.1534,109009.18016932,0
+HTBK.US,D,20220531,000000,11.0359,11.276,10.9966,11.2416,142495.84040723,0
+HTBK.US,D,20220601,000000,11.3103,11.3103,11.0261,11.1436,95931.833299452,0
+HTBK.US,D,20220602,000000,11.173,11.2221,10.9966,11.2123,92477.054763024,0
+HTBK.US,D,20220603,000000,11.2907,11.3005,11.0898,11.1436,122458.94114604,0
+HTBK.US,D,20220606,000000,11.2123,11.2612,11.1534,11.1926,79576.221976674,0
+HTBK.US,D,20220607,000000,11.1241,11.2132,11.0554,11.1828,70955.600637551,0
+HTBK.US,D,20220608,000000,11.0848,11.0848,10.8888,10.9672,78111.053052188,0
+HTBK.US,D,20220609,000000,10.9084,10.9672,10.8104,10.83,119133.74231255,0
+HTBK.US,D,20220610,000000,10.6732,10.8006,10.5555,10.634,112062.9758455,0
+HTBK.US,D,20220613,000000,10.4575,10.683,10.3988,10.4575,132001.92509502,0
+HTBK.US,D,20220614,000000,10.438,10.5997,10.438,10.5164,139244.10408247,0
+HTBK.US,D,20220615,000000,10.5458,10.6732,10.4772,10.5752,444868.54672907,0
+HTBK.US,D,20220616,000000,10.4478,10.6242,10.3106,10.4478,182786.96551796,0
+HTBK.US,D,20220617,000000,10.4184,10.683,10.4184,10.4968,243185.39146077,0
+HTBK.US,D,20220621,000000,10.6535,10.8741,10.5262,10.8594,151087.89299294,0
+HTBK.US,D,20220622,000000,10.7222,10.8986,10.7222,10.732,193257.41363988,0
+HTBK.US,D,20220623,000000,10.7614,11.1241,10.3989,10.634,108606.15668383,0
+HTBK.US,D,20220624,000000,10.683,10.8692,10.6144,10.7712,326294.95604572,0
+HTBK.US,D,20220627,000000,10.8986,10.9281,10.6732,10.7026,112940.44469999,0
+HTBK.US,D,20220628,000000,10.7418,10.8496,10.5948,10.6046,104208.60928513,0
+HTBK.US,D,20220629,000000,10.634,10.634,10.4282,10.4968,123680.25535399,0
+HTBK.US,D,20220630,000000,10.3988,10.5458,10.2224,10.4772,126167.77752523,0
+HTBK.US,D,20220701,000000,10.4772,10.6634,10.438,10.6634,113785.26355061,0
+HTBK.US,D,20220705,000000,10.5458,10.6535,10.4086,10.6438,179977.02455833,0
+HTBK.US,D,20220706,000000,10.6438,10.683,10.536,10.6046,157802.57035509,0
+HTBK.US,D,20220707,000000,10.83,11.0163,10.83,10.8399,179391.36511359,0
+HTBK.US,D,20220708,000000,10.9281,11.075,10.6535,10.732,85624.635196975,0
+HTBK.US,D,20220711,000000,10.6928,10.83,10.6046,10.6535,81141.381538067,0
+HTBK.US,D,20220712,000000,10.5948,10.8399,10.5948,10.781,111060.00853856,0
+HTBK.US,D,20220713,000000,10.7222,10.7222,10.3988,10.4478,125094.4086474,0
+HTBK.US,D,20220714,000000,10.3988,10.4184,10.2126,10.3988,186452.94876704,0
+HTBK.US,D,20220715,000000,10.6046,10.7224,10.5164,10.6535,184042.97035505,0
+HTBK.US,D,20220718,000000,10.781,10.9672,10.6928,10.7908,203821.73052298,0
+HTBK.US,D,20220719,000000,10.8888,11.1339,10.8888,11.0359,148285.09422166,0
+HTBK.US,D,20220720,000000,11.0163,11.2025,10.9498,11.1534,111775.24768623,0
+HTBK.US,D,20220721,000000,11.1045,11.173,10.9574,11.0359,115472.86062658,0
+HTBK.US,D,20220722,000000,11.0848,11.1485,10.9231,11.0261,107324.64403121,0
+HTBK.US,D,20220725,000000,11.1045,11.271,11.0652,11.2123,95770.623905254,0
+HTBK.US,D,20220726,000000,11.2123,11.3103,11.1436,11.271,88283.569888625,0
+HTBK.US,D,20220727,000000,11.3103,11.4965,11.271,11.4181,125903.51655626,0
+HTBK.US,D,20220728,000000,11.4376,11.4376,11.2612,11.3396,87126.535375835,0
+HTBK.US,D,20220729,000000,11.2808,11.6141,11.2808,11.5454,127694.16520701,0
+HTBK.US,D,20220801,000000,11.5651,11.6925,11.4474,11.6435,189950.58043358,0
+HTBK.US,D,20220802,000000,11.6533,11.6647,11.3887,11.3887,92198.509417353,0
+HTBK.US,D,20220803,000000,11.4867,11.5013,11.3201,11.4572,87789.738579816,0
+HTBK.US,D,20220804,000000,11.4671,11.4671,11.2612,11.2907,66150.948502868,0
+HTBK.US,D,20220805,000000,11.2612,11.6288,11.2612,11.6141,240494.82707785,0
+HTBK.US,D,20220808,000000,11.6435,11.6631,11.3789,11.4965,103418.88731608,0
+HTBK.US,D,20220809,000000,11.5259,11.5847,11.4279,11.5847,84450.255369619,0
+HTBK.US,D,20220810,000000,11.6243,11.7928,11.6144,11.6441,84531.545455307,0
+HTBK.US,D,20220811,000000,11.7928,11.8225,11.6937,11.8126,126051.60000114,0
+HTBK.US,D,20220812,000000,11.9315,12.0207,11.8423,11.9712,137442.21818306,0
+HTBK.US,D,20220815,000000,11.991,12.1991,11.9613,12.1396,195588.05454722,0
+HTBK.US,D,20220816,000000,12.1495,12.3279,12.1099,12.2586,99884.863637263,0
+HTBK.US,D,20220817,000000,12.2288,12.2288,11.9811,12.0306,112381.44545556,0
+HTBK.US,D,20220818,000000,12.0901,12.1198,11.9613,12.1099,73788.763637028,0
+HTBK.US,D,20220819,000000,12.0306,12.0405,11.9365,12.0306,150342.43636499,0
+HTBK.US,D,20220822,000000,11.882,11.882,11.6095,11.7036,126605.59091023,0
+HTBK.US,D,20220823,000000,11.5847,11.7631,11.5698,11.6243,78098.590909794,0
+HTBK.US,D,20220824,000000,11.6243,11.6342,11.4955,11.5748,125545.03636477,0
+HTBK.US,D,20220825,000000,11.6541,11.7432,11.6144,11.7432,95750.618182681,0
+HTBK.US,D,20220826,000000,11.7928,11.7928,11.4757,11.4757,127418.91818297,0
+HTBK.US,D,20220829,000000,11.436,11.4459,11.3171,11.3468,61395.109091462,0
+HTBK.US,D,20220830,000000,11.3568,11.3568,11.1883,11.2973,58746.245455075,0
+HTBK.US,D,20220831,000000,11.2973,11.332,11.1883,11.1883,145246.52727404,0
+HTBK.US,D,20220901,000000,11.1685,11.3369,11.0595,11.2973,143673.35454675,0
+HTBK.US,D,20220902,000000,11.3766,11.5054,11.1883,11.2874,115195.80000104,0
+HTBK.US,D,20220906,000000,11.2775,11.3023,10.9505,11.0297,97083.627273602,0
+HTBK.US,D,20220907,000000,11.0297,11.2676,11.0099,11.2477,129330.1363648,0
+HTBK.US,D,20220908,000000,11.2279,11.3419,11.0694,11.3171,75173.236364314,0
+HTBK.US,D,20220909,000000,11.3667,11.4757,11.3072,11.4658,84645.572728035,0
+HTBK.US,D,20220912,000000,11.5252,11.5748,11.4162,11.4559,69106.581818804,0
+HTBK.US,D,20220913,000000,11.2676,11.3964,11.2477,11.3369,156701.72727414,0
+HTBK.US,D,20220914,000000,11.3072,11.4757,11.2676,11.4658,121232.18181927,0
+HTBK.US,D,20220915,000000,11.436,11.6045,11.3964,11.4559,95892.900000864,0
+HTBK.US,D,20220916,000000,11.4063,11.4856,11.1586,11.3964,292567.74545718,0
+HTBK.US,D,20220919,000000,11.2973,11.6243,11.2874,11.6144,84329.727273487,0
+HTBK.US,D,20220920,000000,11.545,11.6739,11.5351,11.5946,135922.52727395,0
+HTBK.US,D,20220921,000000,11.7135,11.8523,11.6144,11.6441,264116.42727511,0
+HTBK.US,D,20220922,000000,11.6243,11.6342,11.2923,11.3667,130418.94545572,0
+HTBK.US,D,20220923,000000,11.2973,11.4063,11.1685,11.3964,210227.94545644,0
+HTBK.US,D,20220926,000000,11.4856,11.5054,11.3667,11.4063,150862.11818318,0
+HTBK.US,D,20220927,000000,11.4559,11.6144,11.3568,11.4162,212881.85454737,0
+HTBK.US,D,20220928,000000,11.3865,11.6441,11.3468,11.4955,160719.92727418,0
+HTBK.US,D,20220929,000000,11.3766,11.3766,11.1189,11.218,170711.94545608,0
+HTBK.US,D,20220930,000000,11.1883,11.4757,11.1833,11.2378,127433.04545569,0
+HTBK.US,D,20221003,000000,11.2477,11.3964,11.1486,11.2874,138834.76363761,0
+HTBK.US,D,20221004,000000,11.3766,11.7432,11.3667,11.7432,182729.20909256,0
+HTBK.US,D,20221005,000000,11.6441,11.882,11.5748,11.8622,386239.63636712,0
+HTBK.US,D,20221006,000000,11.8423,12.318,11.7928,12.209,457712.53636776,0
+HTBK.US,D,20221007,000000,12.2189,12.2189,11.8126,11.9018,384896.5363671,0
+HTBK.US,D,20221010,000000,12.0009,12.209,11.9613,12.0901,182554.63636528,0
+HTBK.US,D,20221011,000000,11.9712,12.0752,11.8572,12.0405,250702.58182044,0
+HTBK.US,D,20221012,000000,12.0306,12.1694,11.9315,12.0802,269908.60909334,0
+HTBK.US,D,20221013,000000,11.9613,12.7243,11.8722,12.7243,305006.80909366,0
+HTBK.US,D,20221014,000000,12.7243,12.982,12.5856,12.7144,164263.85454693,0
+HTBK.US,D,20221017,000000,12.8234,13.0811,12.8234,13.0712,222251.26363837,0
+HTBK.US,D,20221018,000000,13.1703,13.3586,12.8333,12.9622,174186.24545611,0
+HTBK.US,D,20221019,000000,12.8829,13.0811,12.7441,12.9523,185840.23636531,0
+HTBK.US,D,20221020,000000,12.8829,12.9721,12.4518,12.5955,230752.85454753,0
+HTBK.US,D,20221021,000000,12.7144,12.8234,12.5757,12.7441,282153.92727527,0
+HTBK.US,D,20221024,000000,12.8631,13.091,12.8086,12.8829,138285.81818306,0
+HTBK.US,D,20221025,000000,12.8036,13.0613,12.8036,12.982,136472.48181941,0
+HTBK.US,D,20221026,000000,13.0712,13.2,12.9324,13.0216,175662.54545613,0
+HTBK.US,D,20221027,000000,13.1505,13.3041,13.0216,13.1405,165010.58181967,0
+HTBK.US,D,20221028,000000,13.3288,14.2059,13.246,14.1117,322039.25454836,0
+HTBK.US,D,20221031,000000,13.7252,14.3297,13.6261,14.1712,337787.12727577,0
+HTBK.US,D,20221101,000000,14.1712,14.2997,14.0671,14.1117,268620.00000242,0
+HTBK.US,D,20221102,000000,13.9631,14.1117,13.6955,13.7748,207058.39091096,0
+HTBK.US,D,20221103,000000,13.7252,14.1514,13.4378,13.7649,191963.40000173,0
+HTBK.US,D,20221104,000000,13.8739,14.3198,13.8392,14.3,275464.66363885,0
+HTBK.US,D,20221107,000000,14.35,14.4,14.02,14.15,206166,0
+HTBK.US,D,20221108,000000,14.27,14.27,13.84,13.9,157466,0
+HTBK.US,D,20221109,000000,13.85,13.95,13.735,13.83,141732,0
+HTBK.US,D,20221110,000000,14.11,14.44,14.06,14.29,206506,0
+HTBK.US,D,20221111,000000,14.3,14.4,14.04,14.09,179716,0
+HTBK.US,D,20221114,000000,14.08,14.335,13.89,14.14,207839,0
+HTBK.US,D,20221115,000000,14.37,14.75,14.32,14.69,329879,0
+HTBK.US,D,20221116,000000,14.71,14.74,14.54,14.67,261111,0
+HTBK.US,D,20221117,000000,14.44,14.68,14.44,14.68,234211,0
+HTBK.US,D,20221118,000000,14.77,14.87,13.45,14.54,190381,0
+HTBK.US,D,20221121,000000,14.61,14.6705,14.48,14.61,222670,0
+HTBK.US,D,20221122,000000,14.61,14.6899,14.43,14.5,115419,0
+HTBK.US,D,20221123,000000,14.49,14.62,14.35,14.37,101723,0
+HTBK.US,D,20221125,000000,14.41,14.5131,14.355,14.48,70305,0
+HTBK.US,D,20221128,000000,14.35,14.42,14.04,14.07,155199,0
+HTBK.US,D,20221129,000000,14.04,14.165,14.02,14.09,127530,0
+HTBK.US,D,20221130,000000,14.02,14.22,13.64,14.21,279558,0
+HTBK.US,D,20221201,000000,14.2,14.29,13.87,14.25,191465,0
+HTBK.US,D,20221202,000000,14.13,14.24,13.99,14.13,176526,0
+HTBK.US,D,20221205,000000,14.19,14.19,13.53,13.7,133383,0
+HTBK.US,D,20221206,000000,13.5,13.73,13.49,13.66,120244,0
+HTBK.US,D,20221207,000000,13.68,13.805,13.49,13.54,137740,0
+HTBK.US,D,20221208,000000,13.64,13.7826,13.42,13.49,120109,0
+HTBK.US,D,20221209,000000,13.44,13.56,13.41,13.52,84611,0
+HTBK.US,D,20221212,000000,13.52,13.52,13.3,13.35,163204,0
+HTBK.US,D,20221213,000000,13.5,13.68,13.32,13.44,211756,0
+HTBK.US,D,20221214,000000,13.4,13.505,13.22,13.26,217591,0
+HTBK.US,D,20221215,000000,13.19,13.3,13.01,13.2,200935,0
+HTBK.US,D,20221216,000000,13.09,13.25,12.96,13.04,1032088,0
+HTBK.US,D,20221219,000000,13.15,13.33,12.94,13.03,185083,0
+HTBK.US,D,20221220,000000,13.1,13.2,12.92,13.03,191314,0
+HTBK.US,D,20221221,000000,13.18,13.43,13.18,13.37,168249,0
+HTBK.US,D,20221222,000000,13.36,13.36,13.02,13.15,175572,0
+HTBK.US,D,20221223,000000,13.15,13.22,13.02,13.09,247467,0
+HTBK.US,D,20221227,000000,13.18,13.265,12.985,13.03,144480,0
+HTBK.US,D,20221228,000000,13.01,13.105,12.775,12.84,122939,0
+HTBK.US,D,20221229,000000,12.93,13.05,12.75,12.83,205984,0
+HTBK.US,D,20221230,000000,12.85,13.05,12.81,13,234118,0
+HTBK.US,D,20230103,000000,12.99,13.105,12.81,12.93,187690,0
+HTBK.US,D,20230104,000000,13.05,13.22,13,13.19,278411,0
+HTBK.US,D,20230105,000000,13.11,13.11,12.78,12.81,136916,0
+HTBK.US,D,20230106,000000,12.9,13.18,12.9,13.07,144169,0
+HTBK.US,D,20230109,000000,13.14,13.14,12.9,12.93,87591,0
+HTBK.US,D,20230110,000000,12.94,13.06,12.86,12.92,141895,0
+HTBK.US,D,20230111,000000,12.96,12.99,12.74,12.84,108349,0
+HTBK.US,D,20230112,000000,12.95,13.31,12.84,13.17,137173,0
+HTBK.US,D,20230113,000000,13.06,13.31,12.88,13.25,106577,0
+HTBK.US,D,20230117,000000,13.23,13.25,13.08,13.15,116649,0
+HTBK.US,D,20230118,000000,13.13,13.13,12.49,12.5,192497,0
+HTBK.US,D,20230119,000000,12.51,12.73,12.305,12.38,130722,0
+HTBK.US,D,20230120,000000,12.45,12.68,12.345,12.43,257373,0
+HTBK.US,D,20230123,000000,12.52,12.815,12.45,12.8,218212,0
+HTBK.US,D,20230124,000000,12.85,12.85,12.565,12.6,138410,0
+HTBK.US,D,20230125,000000,12.55,12.59,12.33,12.55,100013,0
+HTBK.US,D,20230126,000000,12.56,12.62,12.31,12.43,143686,0
+HTBK.US,D,20230127,000000,12.23,12.45,11.755,11.93,194082,0
+HTBK.US,D,20230130,000000,11.85,11.99,11.745,11.82,289332,0
+HTBK.US,D,20230131,000000,11.86,12.145,11.75,12.12,229435,0
+HTBK.US,D,20230201,000000,12.02,12.33,11.905,12.19,224560,0
+HTBK.US,D,20230202,000000,12.16,12.425,12.12,12.36,188761,0
+HTBK.US,D,20230203,000000,12.38,12.69,12.33,12.6,341344,0
+HTBK.US,D,20230206,000000,12.56,12.6,12.395,12.45,211440,0
+HTBK.US,D,20230207,000000,12.45,12.6,12.39,12.5,342424,0
+HTBK.US,D,20230208,000000,12.31,12.43,12.23,12.25,346932,0
+HTBK.US,D,20230209,000000,12.29,12.315,12.12,12.17,240344,0
+HTBK.US,D,20230210,000000,12.15,12.19,11.995,12.1,887712,0
+HTBK.US,D,20230213,000000,12.11,12.34,12.06,12.27,356010,0
+HTBK.US,D,20230214,000000,12.29,12.32,12.13,12.29,222085,0
+HTBK.US,D,20230215,000000,12.2,12.36,12.16,12.32,268798,0
+HTBK.US,D,20230216,000000,12.27,12.4,12.15,12.31,229837,0
+HTBK.US,D,20230217,000000,12.36,12.48,12.26,12.34,376329,0
+HTBK.US,D,20230221,000000,12.32,12.39,12.23,12.3,278450,0
+HTBK.US,D,20230222,000000,12.34,12.4,12.12,12.19,195518,0
+HTBK.US,D,20230223,000000,12.26,12.43,12.2,12.37,201646,0
+HTBK.US,D,20230224,000000,12.34,12.34,12.105,12.27,214688,0
+HTBK.US,D,20230227,000000,12.3,12.36,12.11,12.15,115485,0
+HTBK.US,D,20230228,000000,12.21,12.25,12.09,12.11,300742,0
+HTBK.US,D,20230301,000000,12.09,12.16,11.95,12.13,194513,0
+HTBK.US,D,20230302,000000,12.07,12.255,11.87,11.99,228737,0
+HTBK.US,D,20230303,000000,12.01,12.01,11.83,11.93,153814,0
+HTBK.US,D,20230306,000000,11.95,12.015,11.845,11.92,192481,0
+HTBK.US,D,20230307,000000,11.9,11.94,11.62,11.74,229589,0
+HTBK.US,D,20230308,000000,11.77,11.77,11.38,11.54,238656,0
+HTBK.US,D,20230309,000000,11.49,11.53,10.74,10.8,277989,0
+HTBK.US,D,20230310,000000,10.54,10.81,9.73,9.9,1139897,0
+HTBK.US,D,20230313,000000,9.5,9.525,8.18,8.28,1730866,0
+HTBK.US,D,20230314,000000,8.88,9.12,8.46,8.57,1319381,0
+HTBK.US,D,20230315,000000,8.31,9.04,8.17,8.85,720205,0
+HTBK.US,D,20230316,000000,8.71,9.51,8.64,9.4,536557,0
+HTBK.US,D,20230317,000000,9.3,9.39,9.06,9.17,801455,0
+HTBK.US,D,20230320,000000,9.18,9.37,8.57,8.6,498956,0
+HTBK.US,D,20230321,000000,9.03,9.38,8.945,9.31,443481,0
+HTBK.US,D,20230322,000000,9.31,9.32,8.69,8.69,329244,0
+HTBK.US,D,20230323,000000,8.88,8.93,8.45,8.49,280311,0
+HTBK.US,D,20230324,000000,8.39,8.82,8.3,8.77,279675,0
+HTBK.US,D,20230327,000000,9.01,9.05,8.67,8.69,277681,0
+HTBK.US,D,20230328,000000,8.71,8.85,8.56,8.61,274165,0
+HTBK.US,D,20230329,000000,8.66,8.69,8.359,8.52,266203,0
+HTBK.US,D,20230330,000000,8.54,8.5694,8.07,8.11,401078,0
+HTBK.US,D,20230331,000000,8.2,8.35,8.02,8.33,572355,0
+HTBK.US,D,20230403,000000,8.32,8.42,8.18,8.39,636273,0
+HTBK.US,D,20230404,000000,8.4,8.4,8.05,8.2,479013,0
+HTBK.US,D,20230405,000000,8.07,8.19,7.97,8.17,337264,0
+HTBK.US,D,20230406,000000,8.2,8.38,8.19,8.33,351096,0
+HTBK.US,D,20230410,000000,8.2,8.43,8.19,8.39,387379,0
+HTBK.US,D,20230411,000000,8.41,8.44,8.32,8.33,268422,0
+HTBK.US,D,20230412,000000,8.35,8.41,8.05,8.08,149298,0
+HTBK.US,D,20230413,000000,8.15,8.19,8.05,8.12,205327,0
+HTBK.US,D,20230414,000000,8.25,8.29,7.87,7.94,234213,0
+HTBK.US,D,20230417,000000,8.125,8.17,7.79,8.16,279048,0
+HTBK.US,D,20230418,000000,8.14,8.14,7.85,7.88,276203,0
+HTBK.US,D,20230419,000000,7.99,8.31,7.835,8.24,390268,0
+HTBK.US,D,20230420,000000,8.18,8.32,8.12,8.29,292585,0
+HTBK.US,D,20230421,000000,8.26,8.3122,8.085,8.11,205518,0
+HTBK.US,D,20230424,000000,8.1,8.18,7.98,8.03,199325,0
+HTBK.US,D,20230425,000000,7.98,8.03,7.56,7.6,252832,0
+HTBK.US,D,20230426,000000,7.64,7.68,7.47,7.54,361687,0
+HTBK.US,D,20230427,000000,7.57,7.89,7.57,7.78,256047,0
+HTBK.US,D,20230428,000000,7.78,8.6,7.775,8.5,579376,0
+HTBK.US,D,20230501,000000,8.47,8.55,7.845,8.15,526690,0
+HTBK.US,D,20230502,000000,8.12,8.12,7.35,7.41,776162,0
+HTBK.US,D,20230503,000000,7.44,7.84,7.44,7.54,593569,0
+HTBK.US,D,20230504,000000,7.36,7.72,6.69,6.84,594960,0
+HTBK.US,D,20230505,000000,7.31,7.53,7.1,7.22,630336,0
+HTBK.US,D,20230508,000000,7.35,7.42,6.98,7,457271,0
+HTBK.US,D,20230509,000000,7.02,7.22,6.88,7.2,396971,0
+HTBK.US,D,20230510,000000,7.18,7.195,6.915,7.07,302555,0
+HTBK.US,D,20230511,000000,6.93,7.03,6.79,6.88,319913,0
+HTBK.US,D,20230512,000000,6.95,7.11,6.77,7.09,393742,0
+HTBK.US,D,20230515,000000,7.07,7.35,7.07,7.3,317111,0
+HTBK.US,D,20230516,000000,7.38,7.51,7.06,7.08,353585,0
+HTBK.US,D,20230517,000000,7.24,7.57,7.18,7.48,466983,0
+HTBK.US,D,20230518,000000,7.4,7.67,7.4,7.6,410845,0
+HTBK.US,D,20230519,000000,7.71,7.71,7.3,7.38,247340,0
+HTBK.US,D,20230522,000000,7.44,7.77,7.36,7.74,262074,0
+HTBK.US,D,20230523,000000,7.77,7.97,7.66,7.69,664797,0
+HTBK.US,D,20230524,000000,7.65,7.735,7.54,7.6,430464,0
+HTBK.US,D,20230525,000000,7.53,7.5917,7.34,7.42,401768,0
+HTBK.US,D,20230526,000000,7.45,7.71,7.41,7.7,202386,0
+HTBK.US,D,20230530,000000,7.73,7.74,7.58,7.66,214618,0
+HTBK.US,D,20230531,000000,7.58,7.6,7.25,7.28,623790,0
+HTBK.US,D,20230601,000000,7.36,7.65,7.27,7.51,269287,0
+HTBK.US,D,20230602,000000,7.65,8.11,7.65,8.06,341231,0
+HTBK.US,D,20230605,000000,8.06,8.06,7.735,7.83,334250,0
+HTBK.US,D,20230606,000000,7.77,8.26,7.77,8.22,372187,0
+HTBK.US,D,20230607,000000,8.3,8.65,8.23,8.59,337134,0
+HTBK.US,D,20230608,000000,8.53,8.73,8.34,8.67,287102,0
+HTBK.US,D,20230609,000000,8.64,8.64,8.43,8.6,235732,0
+HTBK.US,D,20230612,000000,8.61,8.82,8.45,8.6,202614,0
+HTBK.US,D,20230613,000000,8.58,8.96,8.58,8.94,257446,0
+HTBK.US,D,20230614,000000,8.84,8.88,8.39,8.43,370287,0
+HTBK.US,D,20230615,000000,8.35,8.61,8.35,8.56,283194,0
+HTBK.US,D,20230616,000000,8.68,8.68,8.21,8.44,498759,0
+HTBK.US,D,20230620,000000,8.43,8.43,8.26,8.4,308750,0
+HTBK.US,D,20230621,000000,8.38,8.52,8.272,8.4,407849,0
+HTBK.US,D,20230622,000000,8.33,8.33,8.06,8.1,309673,0
+HTBK.US,D,20230623,000000,8.01,8.28,7.85,8.26,1298294,0
+HTBK.US,D,20230626,000000,8.28,8.31,8.15,8.24,494811,0
+HTBK.US,D,20230627,000000,8.27,8.55,8.14,8.45,641969,0
+HTBK.US,D,20230628,000000,8.42,8.42,8.14,8.39,555088,0
+HTBK.US,D,20230629,000000,8.48,8.57,8.355,8.5,304010,0
+HTBK.US,D,20230630,000000,8.53,8.62,8.27,8.28,251186,0
+HTBK.US,D,20230703,000000,8.28,8.51,8.28,8.42,142397,0
+HTBK.US,D,20230705,000000,8.3,8.465,8.25,8.43,279011,0
+HTBK.US,D,20230706,000000,8.31,8.31,8.05,8.3,326614,0
+HTBK.US,D,20230707,000000,8.3,8.66,8.3,8.51,394299,0
+HTBK.US,D,20230710,000000,8.46,8.65,8.375,8.45,251208,0
+HTBK.US,D,20230711,000000,8.46,8.58,8.36,8.52,170096,0
+HTBK.US,D,20230712,000000,8.6,8.78,8.55,8.69,224545,0
+HTBK.US,D,20230713,000000,8.74,8.895,8.68,8.87,241258,0
+HTBK.US,D,20230714,000000,8.96,8.96,8.5716,8.71,144247,0
+HTBK.US,D,20230717,000000,8.65,8.855,8.57,8.76,167910,0
+HTBK.US,D,20230718,000000,8.76,9.145,8.755,9.13,278762,0
+HTBK.US,D,20230719,000000,9.15,9.41,9.1291,9.4,227528,0
+HTBK.US,D,20230720,000000,9.36,9.42,9.21,9.37,222591,0
+HTBK.US,D,20230721,000000,9.43,9.43,9.18,9.21,263249,0
+HTBK.US,D,20230724,000000,9.22,9.46,9.22,9.4,380756,0
+HTBK.US,D,20230725,000000,9.39,9.48,9.295,9.34,286158,0
+HTBK.US,D,20230726,000000,9.49,9.89,9.49,9.86,380511,0
+HTBK.US,D,20230727,000000,9.81,10.02,9.61,9.68,445822,0
+HTBK.US,D,20230728,000000,10.04,10.04,9.485,9.67,378703,0
+HTBK.US,D,20230731,000000,9.65,9.74,9.49,9.6,211366,0
+HTBK.US,D,20230801,000000,9.61,9.795,9.5,9.63,199250,0
+HTBK.US,D,20230802,000000,9.53,9.8,9.47,9.78,260549,0
+HTBK.US,D,20230803,000000,9.68,9.92,9.58,9.79,143692,0
+HTBK.US,D,20230804,000000,9.78,9.87,9.725,9.78,134426,0
+HTBK.US,D,20230807,000000,9.78,9.86,9.705,9.77,235121,0
+HTBK.US,D,20230808,000000,9.58,9.6,9.4,9.54,202928,0
+HTBK.US,D,20230809,000000,9.42,9.46,9.2425,9.28,236284,0
+HTBK.US,D,20230810,000000,9.34,9.49,9.29,9.4,167647,0
+HTBK.US,D,20230811,000000,9.11,9.35,8.93,9.34,167867,0
+HTBK.US,D,20230814,000000,9.29,9.29,9.08,9.25,131474,0
+HTBK.US,D,20230815,000000,9.11,9.15,8.96,9.01,375925,0
+HTBK.US,D,20230816,000000,8.96,9.1,8.89,9.04,334762,0
+HTBK.US,D,20230817,000000,9.05,9.08,8.96,9.05,190878,0
+HTBK.US,D,20230818,000000,8.94,9.11,8.89,9.04,196602,0
+HTBK.US,D,20230821,000000,9.01,9.01,8.83,9,301904,0
+HTBK.US,D,20230822,000000,8.97,9,8.655,8.66,263681,0
+HTBK.US,D,20230823,000000,8.64,8.79,8.54,8.7,136714,0
+HTBK.US,D,20230824,000000,8.68,8.825,8.661,8.73,203801,0
+HTBK.US,D,20230825,000000,8.76,8.79,8.54,8.66,178799,0
+HTBK.US,D,20230828,000000,8.73,8.815,8.69,8.72,120865,0
+HTBK.US,D,20230829,000000,8.72,8.76,8.6401,8.67,108072,0
+HTBK.US,D,20230830,000000,8.67,8.88,8.51,8.58,175040,0
+HTBK.US,D,20230831,000000,8.59,8.705,8.59,8.67,227069,0
+HTBK.US,D,20230901,000000,8.71,8.95,8.71,8.86,146884,0
+HTBK.US,D,20230905,000000,8.8,8.8,8.63,8.63,169059,0
+HTBK.US,D,20230906,000000,8.66,8.69,8.425,8.44,175600,0
+HTBK.US,D,20230907,000000,8.4,8.64,8.36,8.53,384017,0
+HTBK.US,D,20230908,000000,8.59,8.77,8.42,8.61,142147,0
+HTBK.US,D,20230911,000000,8.64,8.735,8.5,8.55,107357,0
+HTBK.US,D,20230912,000000,8.56,8.67,8.45,8.51,178290,0
+HTBK.US,D,20230913,000000,8.52,8.64,8.47,8.52,216600,0
+HTBK.US,D,20230914,000000,8.56,8.68,8.52,8.68,265957,0
+HTBK.US,D,20230915,000000,8.65,8.67,8.5,8.53,584795,0
+HTBK.US,D,20230918,000000,8.53,8.56,8.48,8.5,160947,0
+HTBK.US,D,20230919,000000,8.5,8.56,8.41,8.49,151796,0
+HTBK.US,D,20230920,000000,8.5,8.61,8.46,8.46,203395,0
+HTBK.US,D,20230921,000000,8.41,8.43,8.29,8.37,165754,0
+HTBK.US,D,20230922,000000,8.41,8.41,8.27,8.3,147369,0
+HTBK.US,D,20230925,000000,8.27,8.4,8.25,8.37,141529,0
+HTBK.US,D,20230926,000000,8.3,8.44,8.28,8.28,182139,0
+HTBK.US,D,20230927,000000,8.32,8.35,8.21,8.26,193211,0
+HTBK.US,D,20230928,000000,8.28,8.415,8.26,8.37,143230,0
+HTBK.US,D,20230929,000000,8.45,8.53,8.41,8.47,184902,0
+HTBK.US,D,20231002,000000,8.41,8.5,8.3,8.38,178375,0
+HTBK.US,D,20231003,000000,8.34,8.34,8.145,8.21,182181,0
+HTBK.US,D,20231004,000000,8.21,8.4,8.16,8.4,160131,0
+HTBK.US,D,20231005,000000,8.38,8.55,8.38,8.54,207845,0
+HTBK.US,D,20231006,000000,8.45,8.69,8.38,8.57,158850,0
+HTBK.US,D,20231009,000000,8.5,8.705,8.44,8.63,159741,0
+HTBK.US,D,20231010,000000,8.68,8.81,8.62,8.64,152800,0
+HTBK.US,D,20231011,000000,8.69,8.78,8.58,8.66,123301,0
+HTBK.US,D,20231012,000000,8.62,8.67,8.36,8.64,178849,0
+HTBK.US,D,20231013,000000,8.72,8.78,8.26,8.38,105964,0
+HTBK.US,D,20231016,000000,8.49,8.62,8.43,8.49,155148,0
+HTBK.US,D,20231017,000000,8.48,8.77,8.48,8.64,244527,0
+HTBK.US,D,20231018,000000,8.56,8.57,8.44,8.45,147090,0
+HTBK.US,D,20231019,000000,8.46,8.57,8.385,8.4,185725,0
+HTBK.US,D,20231020,000000,8.41,8.4499,8.11,8.12,318069,0
+HTBK.US,D,20231023,000000,8.09,8.24,8.05,8.09,258545,0
+HTBK.US,D,20231024,000000,8.16,8.19,7.9399,8.02,198049,0
+HTBK.US,D,20231025,000000,7.97,8,7.81,7.98,216742,0
+HTBK.US,D,20231026,000000,8,8.365,8,8.34,191064,0
+HTBK.US,D,20231027,000000,8.4,8.47,8.162,8.25,282859,0
+HTBK.US,D,20231030,000000,8.27,8.39,8.087,8.31,400881,0
+HTBK.US,D,20231031,000000,8.22,8.32,8.045,8.18,258853,0
+HTBK.US,D,20231101,000000,8.19,8.3,8.12,8.2,392188,0
+HTBK.US,D,20231102,000000,8.31,8.545,8.31,8.47,426495,0
+HTBK.US,D,20231103,000000,8.68,8.87,8.65,8.78,606616,0
+HTBK.US,D,20231106,000000,8.68,8.765,8.6,8.64,340841,0
+HTBK.US,D,20231107,000000,8.67,8.695,8.555,8.65,214013,0
+HTBK.US,D,20231108,000000,8.63,8.63,8.505,8.56,150900,0
+HTBK.US,D,20231109,000000,8.58,8.58,8.19,8.25,265989,0
+HTBK.US,D,20231110,000000,8.34,8.36,8.25,8.31,386184,0
+HTBK.US,D,20231113,000000,8.28,8.415,8.2,8.35,333563,0
+HTBK.US,D,20231114,000000,8.65,8.96,8.64,8.94,581422,0
+HTBK.US,D,20231115,000000,8.94,9.04,8.89,8.96,293029,0
+HTBK.US,D,20231116,000000,8.95,8.95,8.6902,8.74,249662,0
+HTBK.US,D,20231117,000000,8.8,8.94,8.77,8.8,351742,0
+HTBK.US,D,20231120,000000,8.81,8.825,8.72,8.77,197845,0
+HTBK.US,D,20231121,000000,8.74,8.77,8.48,8.48,167182,0
+HTBK.US,D,20231122,000000,8.59,8.65,8.5,8.59,146831,0
+HTBK.US,D,20231124,000000,8.59,8.635,8.545,8.55,88218,0
+HTBK.US,D,20231127,000000,8.59,8.59,8.43,8.53,211260,0
+HTBK.US,D,20231128,000000,8.54,8.54,8.41,8.46,111075,0
+HTBK.US,D,20231129,000000,8.51,8.725,8.5,8.54,395209,0
+HTBK.US,D,20231130,000000,8.63,8.63,8.44,8.49,337593,0
+HTBK.US,D,20231201,000000,8.43,9.08,8.43,9.07,528514,0
+HTBK.US,D,20231204,000000,9.05,9.19,9.02,9.11,260309,0
+HTBK.US,D,20231205,000000,9.1,9.11,8.955,8.97,233010,0
+HTBK.US,D,20231206,000000,9,9.24,8.835,8.86,293776,0
+HTBK.US,D,20231207,000000,8.92,9.05,8.89,9.05,287987,0
+HTBK.US,D,20231208,000000,9.05,9.25,9.01,9.23,254945,0
+HTBK.US,D,20231211,000000,9.24,9.24,9.1,9.14,168744,0
+HTBK.US,D,20231212,000000,9.14,9.17,9,9.01,184360,0
+HTBK.US,D,20231213,000000,9.01,9.56,8.965,9.52,819072,0
+HTBK.US,D,20231214,000000,9.76,9.99,9.65,9.74,414330,0
+HTBK.US,D,20231215,000000,9.81,9.81,9.59,9.67,644202,0
+HTBK.US,D,20231218,000000,9.73,9.84,9.53,9.63,281840,0
+HTBK.US,D,20231219,000000,9.65,9.89,9.5,9.86,1267786,0
+HTBK.US,D,20231220,000000,9.85,10.22,9.84,9.84,618945,0
+HTBK.US,D,20231221,000000,9.9,10,9.75,9.81,259927,0
+HTBK.US,D,20231222,000000,9.91,10.07,9.635,9.95,370602,0
+HTBK.US,D,20231226,000000,9.95,10.14,9.94,10.09,194358,0
+HTBK.US,D,20231227,000000,10.09,10.12,10.02,10.06,191105,0
+HTBK.US,D,20231228,000000,10.05,10.12,9.98,10.03,186789,0
+HTBK.US,D,20231229,000000,9.98,10.05,9.89,9.92,381558,0
+HTBK.US,D,20240102,000000,9.84,10.06,9.765,9.85,746062,0
+HTBK.US,D,20240103,000000,9.79,9.82,9.55,9.62,329993,0
+HTBK.US,D,20240104,000000,9.66,9.765,9.61,9.74,260841,0
+HTBK.US,D,20240105,000000,9.69,9.87,9.675,9.74,509382,0
+HTBK.US,D,20240108,000000,9.75,9.78,9.62,9.75,264850,0
+HTBK.US,D,20240109,000000,9.65,9.68,9.54,9.61,216490,0
+HTBK.US,D,20240110,000000,9.6,9.665,9.55,9.66,221673,0
+HTBK.US,D,20240111,000000,9.57,9.705,9.41,9.53,378068,0
+HTBK.US,D,20240112,000000,9.6,9.88,9.37,9.43,173339,0
+HTBK.US,D,20240116,000000,9.37,9.37,9.23,9.25,264342,0
+HTBK.US,D,20240117,000000,9.1,9.285,9.08,9.24,242435,0
+HTBK.US,D,20240118,000000,9.27,9.4,9.2,9.31,382387,0
+HTBK.US,D,20240119,000000,9.38,9.41,9.21,9.37,235352,0
+HTBK.US,D,20240122,000000,9.46,9.64,9.45,9.64,370719,0
+HTBK.US,D,20240123,000000,9.72,9.75,9.535,9.58,237946,0
+HTBK.US,D,20240124,000000,9.68,9.8,9.63,9.67,472574,0
+HTBK.US,D,20240125,000000,9.77,9.79,9.51,9.61,746805,0
+HTBK.US,D,20240126,000000,9.5,9.839,8.85,9.19,1369771,0
+HTBK.US,D,20240129,000000,9.18,9.275,9.11,9.2,616469,0
+HTBK.US,D,20240130,000000,9.13,9.26,9.11,9.23,506623,0
+HTBK.US,D,20240131,000000,9.13,9.16,8.8825,8.89,1186123,0
+HTBK.US,D,20240201,000000,8.96,9.11,8.465,8.63,510696,0
+HTBK.US,D,20240202,000000,8.47,8.64,8.456,8.53,393940,0
+HTBK.US,D,20240205,000000,8.43,8.47,8.28,8.41,500468,0
+HTBK.US,D,20240206,000000,8.37,8.46,8.245,8.31,497754,0
+HTBK.US,D,20240207,000000,8.2,8.21,7.99,8.14,317427,0
+HTBK.US,D,20240208,000000,8.17,8.3,8.115,8.25,375820,0
+HTBK.US,D,20240209,000000,8.24,8.33,8.08,8.31,475272,0
+HTBK.US,D,20240212,000000,8.3,8.595,8.3,8.49,330076,0
+HTBK.US,D,20240213,000000,8.25,8.26,7.93,8.02,497797,0
+HTBK.US,D,20240214,000000,8.11,8.185,8.005,8.14,347113,0
+HTBK.US,D,20240215,000000,8.24,8.5303,8.1511,8.5,432252,0
+HTBK.US,D,20240216,000000,8.4,8.45,8.31,8.37,239269,0
+HTBK.US,D,20240220,000000,8.28,8.425,8.23,8.35,410030,0
+HTBK.US,D,20240221,000000,8.29,8.3,8.22,8.27,314255,0
+HTBK.US,D,20240222,000000,8.26,8.355,8.23,8.32,353474,0
+HTBK.US,D,20240223,000000,8.35,8.41,8.205,8.28,306765,0
+HTBK.US,D,20240226,000000,8.27,8.33,8.145,8.19,272165,0
+HTBK.US,D,20240227,000000,8.21,8.34,8.195,8.21,360833,0
+HTBK.US,D,20240228,000000,8.16,8.235,8.13,8.15,222116,0
+HTBK.US,D,20240229,000000,8.33,8.4,8.225,8.29,237587,0
+HTBK.US,D,20240301,000000,8.26,8.3,8.08,8.3,448505,0
+HTBK.US,D,20240304,000000,8.33,8.45,8.25,8.29,405693,0
+HTBK.US,D,20240305,000000,8.24,8.6,8.24,8.55,313943,0
+HTBK.US,D,20240306,000000,8.55,8.66,8.32,8.51,458058,0
+HTBK.US,D,20240307,000000,8.6,8.72,8.47,8.49,242903,0
+HTBK.US,D,20240308,000000,8.62,8.64,8.51,8.6,388166,0
+HTBK.US,D,20240311,000000,8.57,8.62,8.5,8.55,312275,0
+HTBK.US,D,20240312,000000,8.54,8.54,8.38,8.42,365912,0
+HTBK.US,D,20240313,000000,8.45,8.5,8.35,8.4,392452,0
+HTBK.US,D,20240314,000000,8.36,8.3673,8.085,8.13,442365,0
+HTBK.US,D,20240315,000000,8.14,8.27,8.12,8.13,958891,0
+HTBK.US,D,20240318,000000,8.11,8.14,8,8.02,567098,0
+HTBK.US,D,20240319,000000,8.02,8.14,7.98,8.1,361642,0
+HTBK.US,D,20240320,000000,8.07,8.43,7.95,8.34,313937,0
+HTBK.US,D,20240321,000000,8.41,8.5,8.37,8.43,307997,0
+HTBK.US,D,20240322,000000,8.46,8.46,8.27,8.28,586630,0
+HTBK.US,D,20240325,000000,8.32,8.42,8.245,8.28,160910,0
+HTBK.US,D,20240326,000000,8.3,8.34,8.18,8.21,222928,0
+HTBK.US,D,20240327,000000,8.23,8.53,8.23,8.53,351447,0
+HTBK.US,D,20240328,000000,8.55,8.63,8.51,8.58,356264,0
+HTBK.US,D,20240401,000000,8.55,8.595,8.39,8.41,285002,0
+HTBK.US,D,20240402,000000,8.47,8.49,8.23,8.33,299950,0
+HTBK.US,D,20240403,000000,8.29,8.36,8.22,8.25,406495,0
+HTBK.US,D,20240404,000000,8.35,8.43,8.17,8.17,358187,0
+HTBK.US,D,20240405,000000,8.16,8.205,8.12,8.13,276522,0
+HTBK.US,D,20240408,000000,8.03,8.31,8.03,8.24,238488,0
+HTBK.US,D,20240409,000000,8.29,8.35,8.22,8.22,256962,0
+HTBK.US,D,20240410,000000,8.1,8.1,7.77,7.9,606989,0
+HTBK.US,D,20240411,000000,7.96,8.06,7.82,7.92,262873,0
+HTBK.US,D,20240412,000000,7.86,7.92,7.835,7.91,245774,0
+HTBK.US,D,20240415,000000,7.95,8.04,7.84,7.92,263228,0
+HTBK.US,D,20240416,000000,7.82,7.93,7.74,7.88,279491,0
+HTBK.US,D,20240417,000000,7.94,8.01,7.85,7.85,290487,0
+HTBK.US,D,20240418,000000,7.86,7.98,7.86,7.9,295434,0
+HTBK.US,D,20240419,000000,7.85,8.125,7.85,8.11,307555,0
+HTBK.US,D,20240422,000000,8.11,8.21,8.09,8.14,299788,0
+HTBK.US,D,20240423,000000,8.13,8.36,8.1,8.3,261837,0
+HTBK.US,D,20240424,000000,8.22,8.38,8.12,8.36,313066,0
+HTBK.US,D,20240425,000000,8.27,8.28,8.13,8.18,324048,0
+HTBK.US,D,20240426,000000,7.85,8.02,7.66,8,827652,0
+HTBK.US,D,20240429,000000,8.03,8.1,7.92,8.02,482169,0
+HTBK.US,D,20240430,000000,7.98,8.025,7.915,7.94,459508,0
+HTBK.US,D,20240501,000000,8.02,8.26,7.97,8.13,396559,0
+HTBK.US,D,20240502,000000,8.18,8.28,8.16,8.21,283857,0
+HTBK.US,D,20240503,000000,8.33,8.445,8.27,8.44,340077,0
+HTBK.US,D,20240506,000000,8.45,8.47,8.37,8.38,359102,0
+HTBK.US,D,20240507,000000,8.4,8.43,8.3,8.3,252662,0
+HTBK.US,D,20240508,000000,8.1,8.36,8.04,8.35,219789,0
+HTBK.US,D,20240509,000000,8.37,8.37,8.3,8.37,202452,0
+HTBK.US,D,20240510,000000,8.34,8.43,8.33,8.4,234023,0
+HTBK.US,D,20240513,000000,8.44,8.505,8.35,8.36,276356,0
+HTBK.US,D,20240514,000000,8.43,8.495,8.22,8.3,291237,0
+HTBK.US,D,20240515,000000,8.42,8.43,8.325,8.42,176785,0
+HTBK.US,D,20240516,000000,8.41,8.465,8.37,8.41,245670,0
+HTBK.US,D,20240517,000000,8.47,8.58,8.44,8.5,196679,0
+HTBK.US,D,20240520,000000,8.5,8.571,8.36,8.36,170692,0
+HTBK.US,D,20240521,000000,8.38,8.405,8.345,8.37,154810,0
+HTBK.US,D,20240522,000000,8.35,8.38,8.28,8.31,162926,0
+HTBK.US,D,20240523,000000,8.33,8.3449,8.1,8.15,640962,0
+HTBK.US,D,20240524,000000,8.21,8.32,8.11,8.15,161740,0
+HTBK.US,D,20240528,000000,8.19,8.24,8.1,8.15,276560,0
+HTBK.US,D,20240529,000000,8.04,8.04,7.9108,8,363885,0
+HTBK.US,D,20240530,000000,8.03,8.145,8.025,8.1,277336,0
+HTBK.US,D,20240531,000000,8.15,8.2,8.09,8.15,380984,0
+HTBK.US,D,20240603,000000,8.27,8.27,7.98,8.05,551622,0
+HTBK.US,D,20240604,000000,7.98,8.005,7.89,7.96,391452,0
+HTBK.US,D,20240605,000000,8.03,8.03,7.795,7.93,339016,0
+HTBK.US,D,20240606,000000,7.94,8.02,7.855,8.01,414905,0
+HTBK.US,D,20240607,000000,7.95,8.065,7.92,7.98,1253863,0
+HTBK.US,D,20240610,000000,7.96,7.96,7.825,7.93,333741,0
+HTBK.US,D,20240611,000000,7.87,7.93,7.82,7.89,366636,0
+HTBK.US,D,20240612,000000,8.09,8.28,7.995,8.04,533163,0
+HTBK.US,D,20240613,000000,8.04,8.045,7.87,7.89,300321,0
+HTBK.US,D,20240614,000000,7.83,7.88,7.76,7.78,281722,0
+HTBK.US,D,20240617,000000,7.81,7.92,7.7442,7.92,224875,0
+HTBK.US,D,20240618,000000,7.88,7.98,7.87,7.96,167891,0
+HTBK.US,D,20240620,000000,7.92,7.97,7.885,7.89,215232,0
+HTBK.US,D,20240621,000000,7.92,7.97,7.83,7.94,475607,0
+HTBK.US,D,20240624,000000,7.95,8.11,7.94,8.02,247143,0
+HTBK.US,D,20240625,000000,7.96,8.17,7.92,7.92,283117,0
+HTBK.US,D,20240626,000000,7.87,8.14,7.83,8.14,284118,0
+HTBK.US,D,20240627,000000,8.15,8.23,8.09,8.21,185614,0
+HTBK.US,D,20240628,000000,8.29,8.73,8.28,8.7,2038286,0
+HTBK.US,D,20240701,000000,8.64,8.67,8.47,8.55,450843,0
+HTBK.US,D,20240702,000000,8.52,8.64,8.5,8.62,221616,0
+HTBK.US,D,20240703,000000,8.62,8.62,8.4,8.4,142562,0
+HTBK.US,D,20240705,000000,8.38,8.41,8.175,8.22,291806,0
+HTBK.US,D,20240708,000000,8.31,8.395,8.27,8.39,284756,0
+HTBK.US,D,20240709,000000,8.36,8.51,8.3,8.51,278460,0
+HTBK.US,D,20240710,000000,8.49,8.67,8.47,8.67,225726,0
+HTBK.US,D,20240711,000000,8.73,9.08,8.73,9.06,477402,0
+HTBK.US,D,20240712,000000,9.17,9.32,9.1,9.16,431959,0
+HTBK.US,D,20240715,000000,9.24,9.555,9.24,9.52,379520,0
+HTBK.US,D,20240716,000000,9.6,9.96,9.51,9.96,355322,0
+HTBK.US,D,20240717,000000,9.87,10.245,9.87,10.21,661439,0
+HTBK.US,D,20240718,000000,10.03,10.265,9.98,10.02,522461,0
+HTBK.US,D,20240719,000000,10,10.175,10,10.07,296277,0
+HTBK.US,D,20240722,000000,9.99,10.255,9.93,10.17,356630,0
+HTBK.US,D,20240723,000000,10.09,10.501,10,10.47,368211,0
+HTBK.US,D,20240724,000000,10.46,10.53,10.21,10.24,363186,0
+HTBK.US,D,20240725,000000,10.27,10.7492,10.26,10.71,439480,0
+HTBK.US,D,20240726,000000,10.99,10.99,10.25,10.66,1513407,0
+HTBK.US,D,20240729,000000,10.7,10.8,10.45,10.57,894887,0
+HTBK.US,D,20240730,000000,10.58,10.69,10.44,10.5,456108,0
+HTBK.US,D,20240731,000000,10.5,10.63,10.27,10.35,795473,0
+HTBK.US,D,20240801,000000,10.43,10.455,10.015,10.11,485707,0
+HTBK.US,D,20240802,000000,9.71,9.92,9.52,9.85,1454226,0
+HTBK.US,D,20240805,000000,9.49,9.66,9.305,9.51,377289,0
+HTBK.US,D,20240806,000000,9.52,9.64,9.38,9.57,483702,0
+HTBK.US,D,20240807,000000,9.68,9.72,9.5,9.58,412158,0
+HTBK.US,D,20240808,000000,9.59,9.68,9.4,9.49,247517,0
+HTBK.US,D,20240809,000000,9.5,9.53,9.3599,9.5,367382,0
+HTBK.US,D,20240812,000000,9.54,9.63,9.3595,9.42,324410,0
+HTBK.US,D,20240813,000000,9.47,9.595,9.31,9.55,353824,0
+HTBK.US,D,20240814,000000,9.61,9.61,9.45,9.49,375188,0
+HTBK.US,D,20240815,000000,9.68,9.775,9.64,9.67,372750,0
+HTBK.US,D,20240816,000000,9.63,9.86,9.63,9.84,496053,0
+HTBK.US,D,20240819,000000,9.83,9.89,9.775,9.8,276067,0
+HTBK.US,D,20240820,000000,9.78,9.78,9.65,9.66,199745,0
+HTBK.US,D,20240821,000000,9.72,9.79,9.58,9.68,314348,0
+HTBK.US,D,20240822,000000,9.69,9.77,9.65,9.67,263954,0
+HTBK.US,D,20240823,000000,9.69,10.19,9.69,10.04,816095,0
+HTBK.US,D,20240826,000000,10.18,10.18,10.01,10.07,475235,0
+HTBK.US,D,20240827,000000,10.02,10.055,9.935,10.02,261003,0
+HTBK.US,D,20240828,000000,9.97,10.17,9.97,10.15,401516,0
+HTBK.US,D,20240829,000000,10.19,10.24,10.065,10.12,342415,0
+HTBK.US,D,20240830,000000,10.17,10.2,10.07,10.18,490148,0
+HTBK.US,D,20240903,000000,10.08,10.295,10.06,10.18,413481,0
+HTBK.US,D,20240904,000000,10.14,10.25,9.96,9.99,387549,0
+HTBK.US,D,20240905,000000,10.09,10.14,9.85,9.88,232693,0
+HTBK.US,D,20240906,000000,9.9,9.96,9.64,9.68,330077,0
+HTBK.US,D,20240909,000000,9.69,9.92,9.64,9.9,500634,0
+HTBK.US,D,20240910,000000,9.91,9.92,9.665,9.83,304839,0
+HTBK.US,D,20240911,000000,9.73,9.75,9.495,9.68,237499,0
+HTBK.US,D,20240912,000000,9.73,9.82,9.58,9.66,212724,0
+HTBK.US,D,20240913,000000,9.74,9.95,9.67,9.95,244688,0
+HTBK.US,D,20240916,000000,9.96,10.05,9.84,9.99,260750,0
+HTBK.US,D,20240917,000000,10.07,10.31,9.81,10.07,349862,0
+HTBK.US,D,20240918,000000,10.07,10.35,9.94,10.09,390450,0
+HTBK.US,D,20240919,000000,10.29,10.315,10.12,10.28,640908,0
+HTBK.US,D,20240920,000000,10.22,10.27,10.095,10.13,1149469,0
+HTBK.US,D,20240923,000000,10.15,10.23,10.055,10.18,326753,0
+HTBK.US,D,20240924,000000,10.18,10.21,9.97,9.97,344434,0
+HTBK.US,D,20240925,000000,9.97,9.97,9.704,9.73,390135,0
+HTBK.US,D,20240926,000000,9.84,9.845,9.71,9.72,259279,0
+HTBK.US,D,20240927,000000,9.76,9.82,9.67,9.67,365867,0
+HTBK.US,D,20240930,000000,9.67,9.95,9.62,9.88,266808,0
+HTBK.US,D,20241001,000000,9.83,9.83,9.61,9.7,387383,0
+HTBK.US,D,20241002,000000,9.66,9.82,9.565,9.61,346312,0
+HTBK.US,D,20241003,000000,9.59,9.59,9.4,9.42,283464,0
+HTBK.US,D,20241004,000000,9.57,9.64,9.475,9.54,246829,0
+HTBK.US,D,20241007,000000,9.53,9.58,9.48,9.53,157879,0
+HTBK.US,D,20241008,000000,9.58,9.63,9.495,9.51,141235,0
+HTBK.US,D,20241009,000000,9.49,9.695,9.48,9.58,209546,0
+HTBK.US,D,20241010,000000,9.51,9.655,9.44,9.57,168243,0
+HTBK.US,D,20241011,000000,9.58,9.885,9.58,9.77,615055,0
+HTBK.US,D,20241014,000000,9.8,9.85,9.69,9.74,279899,0
+HTBK.US,D,20241015,000000,9.76,9.96,9.73,9.78,493126,0
+HTBK.US,D,20241016,000000,9.81,9.99,9.8,9.89,476242,0
+HTBK.US,D,20241017,000000,9.89,10.005,9.81,10,197079,0
+HTBK.US,D,20241018,000000,10,10,9.805,9.82,247063,0
+HTBK.US,D,20241021,000000,9.85,10.015,9.45,9.47,259282,0
+HTBK.US,D,20241022,000000,9.47,9.605,9.435,9.59,222298,0
+HTBK.US,D,20241023,000000,9.6,9.735,9.59,9.71,316141,0
+HTBK.US,D,20241024,000000,9.75,9.82,9.57,9.69,274718,0
+HTBK.US,D,20241025,000000,9.92,9.92,9.47,9.51,255574,0
+HTBK.US,D,20241028,000000,9.62,10.035,9.56,9.98,540652,0
+HTBK.US,D,20241029,000000,9.91,9.985,9.845,9.88,371668,0
+HTBK.US,D,20241030,000000,9.85,10.145,9.8,9.93,395033,0
+HTBK.US,D,20241031,000000,9.97,10.02,9.7,9.71,275398,0
+HTBK.US,D,20241101,000000,9.78,9.84,9.62,9.65,245720,0
+HTBK.US,D,20241104,000000,9.63,9.645,9.45,9.56,272317,0
+HTBK.US,D,20241105,000000,9.58,9.735,9.545,9.71,385375,0
+HTBK.US,D,20241106,000000,10.41,11.005,10.29,10.97,1156797,0
+HTBK.US,D,20241107,000000,10.8,10.8,10.35,10.4,399217,0
+HTBK.US,D,20241108,000000,10.41,10.585,10.31,10.48,273672,0
+HTBK.US,D,20241111,000000,10.67,10.98,10.65,10.85,279812,0
+HTBK.US,D,20241112,000000,10.77,10.98,10.515,10.79,288906,0
+HTBK.US,D,20241113,000000,10.86,11.01,10.8,10.84,430677,0
+HTBK.US,D,20241114,000000,10.8,10.85,10.485,10.67,328139,0
+HTBK.US,D,20241115,000000,10.74,10.785,10.54,10.65,228277,0
+HTBK.US,D,20241118,000000,10.65,10.705,10.355,10.62,317611,0
+HTBK.US,D,20241119,000000,10.47,10.58,10.46,10.53,245145,0
+HTBK.US,D,20241120,000000,10.54,10.58,10.355,10.52,326992,0
+HTBK.US,D,20241121,000000,10.59,10.84,10.535,10.71,330604,0
+HTBK.US,D,20241122,000000,10.75,10.92,10.71,10.91,425769,0
+HTBK.US,D,20241125,000000,11.04,11.27,10.91,10.92,635508,0
+HTBK.US,D,20241126,000000,10.87,10.98,10.73,10.73,431791,0
+HTBK.US,D,20241127,000000,10.8,10.84,10.65,10.66,257736,0
+HTBK.US,D,20241129,000000,10.8,10.8,10.51,10.62,186145,0
+HTBK.US,D,20241202,000000,10.62,10.68,10.45,10.59,248633,0
+HTBK.US,D,20241203,000000,10.59,10.615,10.45,10.47,244397,0
+HTBK.US,D,20241204,000000,10.44,10.56,10.41,10.53,345547,0
+HTBK.US,D,20241205,000000,10.55,10.73,10.51,10.52,224087,0
+HTBK.US,D,20241206,000000,10.59,10.59,10.37,10.52,146913,0
+HTBK.US,D,20241209,000000,10.53,10.665,10.33,10.37,251479,0
+HTBK.US,D,20241210,000000,10.41,10.63,10.27,10.49,248611,0
+HTBK.US,D,20241211,000000,10.59,10.64,10.44,10.47,422476,0
+HTBK.US,D,20241212,000000,10.49,10.585,10.34,10.36,200690,0
+HTBK.US,D,20241213,000000,10.36,10.445,10.24,10.43,221515,0
+HTBK.US,D,20241216,000000,10.46,10.5,10.31,10.33,296921,0
+HTBK.US,D,20241217,000000,10.3,10.41,10.075,10.08,228316,0
+HTBK.US,D,20241218,000000,10.14,10.2,9.57,9.6,546626,0
+HTBK.US,D,20241219,000000,9.77,10.06,9.52,9.6,395504,0
+HTBK.US,D,20241220,000000,9.49,9.83,9.49,9.59,864220,0
+HTBK.US,D,20241223,000000,9.56,9.95,9.51,9.52,208543,0
+HTBK.US,D,20241224,000000,9.52,9.59,9.47,9.56,139637,0
+HTBK.US,D,20241226,000000,9.51,9.715,9.46,9.55,236952,0
+HTBK.US,D,20241227,000000,9.52,9.5999,9.35,9.43,285390,0
+HTBK.US,D,20241230,000000,9.4,9.48,9.31,9.37,415951,0
+HTBK.US,D,20241231,000000,9.4,9.445,9.31,9.38,306137,0
+HTBK.US,D,20250102,000000,9.49,9.51,9.21,9.23,338818,0
+HTBK.US,D,20250103,000000,9.28,9.34,9.09,9.24,185425,0
+HTBK.US,D,20250106,000000,9.24,9.41,9.165,9.18,346938,0
+HTBK.US,D,20250107,000000,9.23,9.515,9,9.08,347013,0
+HTBK.US,D,20250108,000000,9.03,9.07,8.92,9.01,221124,0
+HTBK.US,D,20250110,000000,8.91,8.91,8.615,8.75,367786,0
+HTBK.US,D,20250113,000000,8.7,8.79,8.635,8.77,311569,0
+HTBK.US,D,20250114,000000,8.83,9.03,8.78,9.02,232266,0
+HTBK.US,D,20250115,000000,9.26,9.29,9.09,9.17,204908,0
+HTBK.US,D,20250116,000000,9.15,9.265,9.07,9.22,365738,0
+HTBK.US,D,20250117,000000,9.28,9.34,9.14,9.22,193476,0
+HTBK.US,D,20250121,000000,9.3,9.38,9.265,9.28,274863,0
+HTBK.US,D,20250122,000000,9.22,9.23,9.095,9.12,763820,0
+HTBK.US,D,20250123,000000,9.09,9.24,9.09,9.19,309596,0
+HTBK.US,D,20250124,000000,9.25,9.91,9.21,9.54,546817,0
+HTBK.US,D,20250127,000000,9.63,9.85,9.61,9.7,605652,0
+HTBK.US,D,20250128,000000,9.7,9.76,9.62,9.63,378466,0
+HTBK.US,D,20250129,000000,9.57,9.73,9.4589,9.62,336963,0
+HTBK.US,D,20250130,000000,9.7,9.855,9.65,9.8,306484,0
+HTBK.US,D,20250131,000000,9.77,9.81,9.59,9.69,352753,0
+HTBK.US,D,20250203,000000,9.4,9.71,9.35,9.66,422508,0
+HTBK.US,D,20250204,000000,9.59,9.82,9.59,9.81,263929,0
+HTBK.US,D,20250205,000000,9.82,10,9.79,9.99,438135,0
+HTBK.US,D,20250206,000000,9.91,10.22,9.78,10.22,620276,0
+HTBK.US,D,20250207,000000,10.32,10.43,10.17,10.32,797276,0
+HTBK.US,D,20250210,000000,10.35,10.4,10.18,10.34,349900,0
+HTBK.US,D,20250211,000000,10.28,10.57,10.26,10.57,241245,0
+HTBK.US,D,20250212,000000,10.42,10.525,10.345,10.46,411552,0
+HTBK.US,D,20250213,000000,10.52,10.62,10.395,10.59,441322,0
+HTBK.US,D,20250214,000000,10.64,10.785,9.9968,10.65,474646,0
+HTBK.US,D,20250218,000000,10.21,10.73,10.21,10.72,337838,0
+HTBK.US,D,20250219,000000,10.62,10.75,10.59,10.72,369313,0
+HTBK.US,D,20250220,000000,10.67,10.76,10.3,10.75,1109826,0
+HTBK.US,D,20250221,000000,10.86,10.86,10.435,10.5,570206,0
+HTBK.US,D,20250224,000000,10.56,10.64,10.42,10.49,372459,0
+HTBK.US,D,20250225,000000,10.55,10.68,10.47,10.56,381343,0
+HTBK.US,D,20250226,000000,10.17,10.59,10.17,10.51,339880,0
+HTBK.US,D,20250227,000000,10.5,10.64,10.395,10.5,593505,0
+HTBK.US,D,20250228,000000,10.58,10.67,10.55,10.61,375359,0
+HTBK.US,D,20250303,000000,10.61,10.67,10.38,10.45,486796,0
+HTBK.US,D,20250304,000000,10.39,10.39,10.09,10.12,475558,0
+HTBK.US,D,20250305,000000,10.15,10.27,10.02,10.08,503881,0
+HTBK.US,D,20250306,000000,10.02,10.17,9.92,9.99,449251,0
+HTBK.US,D,20250307,000000,10.01,10.12,9.9,10.02,362626,0
+HTBK.US,D,20250310,000000,9.93,9.96,9.6,9.61,401240,0
+HTBK.US,D,20250311,000000,9.66,9.78,9.45,9.45,339501,0
+HTBK.US,D,20250312,000000,9.57,9.65,9.47,9.54,319719,0
+HTBK.US,D,20250313,000000,9.57,9.66,9.48,9.49,212829,0
+HTBK.US,D,20250314,000000,9.61,9.69,9.555,9.64,505300,0
+HTBK.US,D,20250317,000000,9.64,9.75,9.57,9.64,242443,0
+HTBK.US,D,20250318,000000,9.61,9.695,9.575,9.64,248381,0
+HTBK.US,D,20250319,000000,9.66,9.77,9.59,9.71,265169,0
+HTBK.US,D,20250320,000000,9.62,9.765,9.57,9.57,217565,0
+HTBK.US,D,20250321,000000,9.51,9.61,9.41,9.53,489226,0
+HTBK.US,D,20250324,000000,9.68,9.77,9.64,9.72,228795,0
+HTBK.US,D,20250325,000000,9.74,9.76,9.62,9.62,219619,0
+HTBK.US,D,20250326,000000,9.64,9.79,9.615,9.65,212532,0
+HTBK.US,D,20250327,000000,9.67,9.81,9.58,9.72,221720,0
+HTBK.US,D,20250328,000000,9.73,9.81,9.5,9.54,272230,0
+HTBK.US,D,20250331,000000,9.45,9.58,9.41,9.52,326403,0
+HTBK.US,D,20250401,000000,9.45,9.49,9.34,9.46,239948,0
+HTBK.US,D,20250402,000000,9.35,9.495,9.33,9.48,223005,0
+HTBK.US,D,20250403,000000,9.12,9.125,8.69,8.7,447886,0
+HTBK.US,D,20250404,000000,8.39,8.51,8.19,8.47,406803,0
+HTBK.US,D,20250407,000000,8.21,8.83,8.12,8.45,402894,0
+HTBK.US,D,20250408,000000,8.73,8.73,8.25,8.39,349050,0
+HTBK.US,D,20250409,000000,8.35,8.99,8.145,8.81,444760,0
+HTBK.US,D,20250410,000000,8.61,8.62,8.09,8.25,501667,0
+HTBK.US,D,20250411,000000,8.21,8.395,8.11,8.26,305610,0
+HTBK.US,D,20250414,000000,8.34,8.41,8.17,8.36,332290,0
+HTBK.US,D,20250415,000000,8.37,8.595,8.37,8.51,201026,0
+HTBK.US,D,20250416,000000,8.51,8.63,8.48,8.61,266642,0
+HTBK.US,D,20250417,000000,8.6,8.75,8.6,8.66,580610,0
+HTBK.US,D,20250421,000000,8.62,8.71,8.56,8.7,265461,0
+HTBK.US,D,20250422,000000,8.78,8.98,8.735,8.95,302807,0
+HTBK.US,D,20250423,000000,9.13,9.27,9,9.07,297035,0
+HTBK.US,D,20250424,000000,9.05,9.14,8.98,9.11,441460,0
+HTBK.US,D,20250425,000000,9.19,9.19,8.81,8.96,288015,0
+HTBK.US,D,20250428,000000,8.91,8.96,8.73,8.92,418607,0
+HTBK.US,D,20250429,000000,8.89,9.105,8.8761,9.08,245373,0
+HTBK.US,D,20250430,000000,8.99,9.18,8.89,9.04,324040,0
+HTBK.US,D,20250501,000000,9.03,9.17,8.98,9.08,364983,0
+HTBK.US,D,20250502,000000,9.18,9.33,9.14,9.3,276244,0
+HTBK.US,D,20250505,000000,9.19,9.38,9.16,9.24,212530,0
+HTBK.US,D,20250506,000000,9.18,9.29,9.14,9.18,317482,0
+HTBK.US,D,20250507,000000,9.26,9.32,9.185,9.19,290057,0
+HTBK.US,D,20250508,000000,9.16,9.355,9.135,9.3,330900,0
+HTBK.US,D,20250509,000000,9.32,9.4,9.19,9.2,218191,0
+HTBK.US,D,20250512,000000,9.46,9.66,9.445,9.47,320533,0
+HTBK.US,D,20250513,000000,9.5,9.575,9.33,9.51,202726,0
+HTBK.US,D,20250514,000000,9.47,9.54,9.425,9.46,216613,0
+HTBK.US,D,20250515,000000,9.46,9.56,9.41,9.52,163603,0
+HTBK.US,D,20250516,000000,9.5,9.535,9.41,9.48,248260,0
+HTBK.US,D,20250519,000000,9.4,9.42,9.34,9.39,186709,0
+HTBK.US,D,20250520,000000,9.37,9.39,9.33,9.35,149270,0
+HTBK.US,D,20250521,000000,9.28,9.3,9.08,9.09,211553,0
+HTBK.US,D,20250522,000000,9.05,9.175,9.03,9.1,250015,0
+HTBK.US,D,20250523,000000,8.98,9.085,8.92,9.04,200710,0
+HTBK.US,D,20250527,000000,9.14,9.285,9.07,9.28,247886,0
+HTBK.US,D,20250528,000000,9.26,9.295,9.11,9.13,384585,0
+HTBK.US,D,20250529,000000,9.19,9.29,9.13,9.29,406555,0
+HTBK.US,D,20250530,000000,9.26,9.31,9.17,9.26,620247,0
+HTBK.US,D,20250602,000000,9.22,9.23,9.065,9.16,526199,0
+HTBK.US,D,20250603,000000,9.13,9.32,9.08,9.3,342650,0
+HTBK.US,D,20250604,000000,9.31,9.34,9.17,9.25,487026,0
+HTBK.US,D,20250605,000000,9.25,9.26,9.125,9.24,510374,0
+HTBK.US,D,20250606,000000,9.38,9.49,9.33,9.48,398351,0
+HTBK.US,D,20250609,000000,9.5,9.61,9.47,9.54,441938,0
+HTBK.US,D,20250610,000000,9.6,9.67,9.49,9.65,520145,0
+HTBK.US,D,20250611,000000,9.69,9.735,9.565,9.62,559936,0
+HTBK.US,D,20250612,000000,9.55,9.62,9.45,9.54,305170,0
+HTBK.US,D,20250613,000000,9.4,9.45,9.285,9.29,322011,0
+HTBK.US,D,20250616,000000,9.4,9.405,9.22,9.25,354792,0
+HTBK.US,D,20250617,000000,9.18,9.27,9.14,9.15,324513,0
+HTBK.US,D,20250618,000000,9.14,9.29,9.11,9.21,382864,0
+HTBK.US,D,20250620,000000,9.25,9.305,9.19,9.3,620969,0
+HTBK.US,D,20250623,000000,9.29,9.56,9.27,9.55,323355,0
+HTBK.US,D,20250624,000000,9.6,9.81,9.59,9.68,284831,0
+HTBK.US,D,20250625,000000,9.68,9.68,9.585,9.62,268986,0
+HTBK.US,D,20250626,000000,9.67,9.805,9.65,9.77,695383,0
+HTBK.US,D,20250627,000000,9.8,9.88,9.725,9.79,866176,0
+HTBK.US,D,20250630,000000,9.87,10,9.87,9.93,1091154,0
+HTBK.US,D,20250701,000000,9.89,10.3401,9.82,10.24,958659,0
+HTBK.US,D,20250702,000000,10.29,10.58,10.26,10.57,553664,0
+HTBK.US,D,20250703,000000,10.63,10.765,10.54,10.69,378756,0
+HTBK.US,D,20250707,000000,10.62,10.755,10.2,10.56,427591,0
+HTBK.US,D,20250708,000000,10.59,10.675,10.52,10.55,360762,0
+HTBK.US,D,20250709,000000,10.59,10.63,10.41,10.51,313117,0
+HTBK.US,D,20250710,000000,10.5,10.565,10.435,10.47,401918,0
+HTBK.US,D,20250711,000000,10.41,10.45,10.34,10.37,288707,0
+HTBK.US,D,20250714,000000,10.39,10.515,10.39,10.48,570607,0
+HTBK.US,D,20250715,000000,10.44,10.53,10.19,10.19,506991,0
+HTBK.US,D,20250716,000000,10.22,10.32,10.08,10.29,373630,0
+HTBK.US,D,20250717,000000,10.26,10.44,10.26,10.35,781577,0
+HTBK.US,D,20250718,000000,10.43,10.435,10.255,10.29,585738,0
+HTBK.US,D,20250721,000000,10.35,10.405,10.22,10.24,532549,0
+HTBK.US,D,20250722,000000,10.22,10.345,10.18,10.19,445238,0
+HTBK.US,D,20250723,000000,10.24,10.28,10.055,10.15,429565,0
+HTBK.US,D,20250724,000000,10.1,10.1,9.865,9.89,460881,0
+HTBK.US,D,20250725,000000,9.8,9.8,9.45,9.58,696366,0
+HTBK.US,D,20250728,000000,9.61,9.86,9.61,9.78,595859,0
+HTBK.US,D,20250729,000000,9.73,9.81,9.62,9.625,519404,0
+HTBK.US,D,20250730,000000,9.68,9.74,9.245,9.3,1887852,0
+HTBK.US,D,20250731,000000,9.25,9.505,9.21,9.25,880421,0
+HTBK.US,D,20250801,000000,9.2,9.3,9.02,9.25,852485,0
+HTBK.US,D,20250804,000000,9.32,9.4,9.27,9.39,582612,0
+HTBK.US,D,20250805,000000,9.44,9.555,9.21,9.32,493972,0
+HTBK.US,D,20250806,000000,9.4,9.47,9.32,9.44,1276921,0
+HTBK.US,D,20250807,000000,9.4,9.41,9.265,9.32,617216,0
+HTBK.US,D,20250808,000000,9.41,9.41,9.285,9.3,519873,0
+HTBK.US,D,20250811,000000,9.34,9.44,9.3,9.42,404039,0
+HTBK.US,D,20250812,000000,9.46,9.93,9.46,9.92,440367,0
+HTBK.US,D,20250813,000000,9.94,10.065,9.89,9.96,956772,0
+HTBK.US,D,20250814,000000,9.87,9.92,9.75,9.91,465433,0
+HTBK.US,D,20250815,000000,9.93,9.94,9.68,9.69,303610,0
+HTBK.US,D,20250818,000000,9.66,9.87,9.66,9.86,429439,0
+HTBK.US,D,20250819,000000,9.82,9.96,9.75,9.84,435692,0
+HTBK.US,D,20250820,000000,9.87,9.915,9.775,9.78,296838,0
+HTBK.US,D,20250821,000000,9.71,9.81,9.68,9.74,287670,0
+HTBK.US,D,20250822,000000,9.77,10.14,9.68,10.09,1021135,0
+HTBK.US,D,20250825,000000,10.08,10.175,10.045,10.1,831566,0
+HTBK.US,D,20250826,000000,10.1,10.345,10.1,10.31,836088,0
+HTBK.US,D,20250827,000000,10.28,10.44,10.26,10.43,381309,0
+HTBK.US,D,20250828,000000,10.49,10.49,10.305,10.36,358145,0
+HTBK.US,D,20250829,000000,10.4,10.455,10.295,10.33,335775,0
+HTBK.US,D,20250902,000000,10.24,10.28,10.1001,10.25,421879,0
+HTBK.US,D,20250903,000000,10.2,10.32,10.105,10.22,293215,0
+HTBK.US,D,20250904,000000,10.26,10.345,10.205,10.34,327077,0
+HTBK.US,D,20250905,000000,10.38,10.46,10.19,10.22,225945,0
+HTBK.US,D,20250908,000000,10.24,10.305,10.115,10.3,216346,0
+HTBK.US,D,20250909,000000,10.3,10.325,10.2,10.23,272815,0
+HTBK.US,D,20250910,000000,10.19,10.26,10.12,10.26,225313,0
+HTBK.US,D,20250911,000000,10.28,10.325,10.2,10.3,318084,0
+HTBK.US,D,20250912,000000,10.29,10.3,10.14,10.16,276429,0
+HTBK.US,D,20250915,000000,10.21,10.215,10.035,10.06,337191,0
+HTBK.US,D,20250916,000000,10.02,10.05,9.9,10.03,280696,0
+HTBK.US,D,20250917,000000,10.08,10.31,10.04,10.09,354090,0
+HTBK.US,D,20250918,000000,10.12,10.43,10.1,10.42,239274,0
+HTBK.US,D,20250919,000000,10.37,10.375,10.24,10.24,1035977,0
+HTBK.US,D,20250922,000000,10.21,10.295,10.125,10.14,326581,0
+HTBK.US,D,20250923,000000,10.16,10.27,10.07,10.07,321685,0
+HTBK.US,D,20250924,000000,10.11,10.205,10.02,10.09,238148,0
+HTBK.US,D,20250925,000000,10.02,10.07,9.97,10.05,288763,0
+HTBK.US,D,20250926,000000,10.09,10.155,10.04,10.09,200273,0
+HTBK.US,D,20250929,000000,10.11,10.12,9.92,9.96,289097,0
+HTBK.US,D,20250930,000000,9.95,10,9.815,9.93,305475,0
+HTBK.US,D,20251001,000000,9.9,9.95,9.79,9.84,324475,0
+HTBK.US,D,20251002,000000,9.82,9.87,9.74,9.8,332033,0
+HTBK.US,D,20251003,000000,9.8,9.975,9.8,9.86,255356,0
+HTBK.US,D,20251006,000000,9.94,10.07,9.86,9.97,353688,0
+HTBK.US,D,20251007,000000,9.99,10.06,9.835,9.85,284295,0
+HTBK.US,D,20251008,000000,9.89,9.9,9.78,9.83,201664,0
+HTBK.US,D,20251009,000000,9.79,9.8599,9.675,9.69,218446,0
+HTBK.US,D,20251010,000000,9.75,9.945,9.47,9.47,582366,0
+HTBK.US,D,20251013,000000,9.62,9.66,9.47,9.63,296554,0
+HTBK.US,D,20251014,000000,9.53,10.06,9.53,10.02,330272,0
+HTBK.US,D,20251015,000000,10.06,10.06,9.775,9.83,248569,0
+HTBK.US,D,20251016,000000,9.72,9.76,9.34,9.42,526543,0
+HTBK.US,D,20251017,000000,9.51,9.645,9.495,9.58,432354,0
+HTBK.US,D,20251020,000000,9.61,9.87,9.58,9.85,323608,0
+HTBK.US,D,20251021,000000,9.83,9.94,9.8,9.93,307244,0
+HTBK.US,D,20251022,000000,9.94,10.075,9.86,9.89,418782,0
+HTBK.US,D,20251023,000000,9.92,9.92,9.73,9.74,323789,0
+HTBK.US,D,20251024,000000,9.99,10.84,9.91,10.6,750984,0
+HTBK.US,D,20251027,000000,10.73,10.895,10.585,10.62,563173,0
+HTBK.US,D,20251028,000000,10.6,10.69,10.4999,10.64,436060,0
+HTBK.US,D,20251029,000000,10.65,10.75,10.36,10.44,394279,0
+HTBK.US,D,20251030,000000,10.43,10.64,10.43,10.46,320765,0
+HTBK.US,D,20251031,000000,10.44,10.5,10.32,10.4,370162,0
+HTBK.US,D,20251103,000000,10.39,10.6,10.31,10.59,411818,0
+HTBK.US,D,20251104,000000,10.52,10.64,10.42,10.61,475507,0
+HTBK.US,D,20251105,000000,10.65,10.83,10.58,10.82,450034,0
+HTBK.US,D,20251106,000000,10.67,10.73,10.45,10.47,351098,0
+HTBK.US,D,20251107,000000,10.47,10.58,10.41,10.58,364078,0
+HTBK.US,D,20251110,000000,10.6,10.8,10.58,10.74,549865,0
+HTBK.US,D,20251111,000000,10.69,10.775,10.64,10.74,268161,0
+HTBK.US,D,20251112,000000,10.73,10.85,10.67,10.71,349671,0
+HTBK.US,D,20251113,000000,10.67,10.75,10.5035,10.56,240838,0
+HTBK.US,D,20251114,000000,10.51,10.595,10.4,10.58,280362,0
+HTBK.US,D,20251117,000000,10.52,10.59,10.15,10.2,362090,0
+HTBK.US,D,20251118,000000,10.39,10.52,10.21,10.24,327754,0
+HTBK.US,D,20251119,000000,10.25,10.35,10.2,10.33,339197,0
+HTBK.US,D,20251120,000000,10.45,10.6,10.385,10.41,387940,0
+HTBK.US,D,20251121,000000,10.43,10.81,10.43,10.66,646184,0
+HTBK.US,D,20251124,000000,10.66,10.785,10.59,10.77,527336,0
+HTBK.US,D,20251125,000000,10.84,11.17,10.8,11.07,557981,0
+HTBK.US,D,20251126,000000,11.03,11.075,10.78,11,415727,0
+HTBK.US,D,20251128,000000,11,11.02,10.87,10.89,140916,0
+HTBK.US,D,20251201,000000,10.76,11.135,10.76,11.13,460254,0
+HTBK.US,D,20251202,000000,11.15,11.205,11.09,11.12,382071,0
+HTBK.US,D,20251203,000000,11.13,11.38,11.06,11.36,355472,0
+HTBK.US,D,20251204,000000,11.3,11.4,11.2775,11.34,295679,0
+HTBK.US,D,20251205,000000,11.34,11.435,11.31,11.41,428363,0
+HTBK.US,D,20251208,000000,11.41,11.58,11.12,11.51,376900,0
+HTBK.US,D,20251209,000000,11.53,11.71,11.49,11.5,365075,0
+HTBK.US,D,20251210,000000,11.5,11.97,11.5,11.91,711621,0
+HTBK.US,D,20251211,000000,11.87,12.055,11.87,12,505993,0
+HTBK.US,D,20251212,000000,12.08,12.09,11.93,12.04,488723,0
+HTBK.US,D,20251215,000000,12.13,12.19,12.04,12.1,452611,0
+HTBK.US,D,20251216,000000,12.1,12.225,12.08,12.13,490721,0
+HTBK.US,D,20251217,000000,12.11,12.29,12.11,12.21,554593,0
+HTBK.US,D,20251218,000000,12.435,12.89,12.17,12.46,9464704,0
+HTBK.US,D,20251219,000000,12.3769,12.74,12.33,12.42,2982025,0
+HTBK.US,D,20251222,000000,12.37,12.675,12.37,12.53,1985753,0
+HTBK.US,D,20251223,000000,12.47,12.66,12.47,12.49,991020,0
+HTBK.US,D,20251224,000000,12.5,12.625,12.46,12.56,482579,0
+HTBK.US,D,20251226,000000,12.53,12.605,12.46,12.54,511530,0
+HTBK.US,D,20251229,000000,12.49,12.55,12.3601,12.42,1028247,0
+HTBK.US,D,20251230,000000,12.44,12.44,12.12,12.12,734389,0
+HTBK.US,D,20251231,000000,12.16,12.2,12.01,12.01,423792,0
+HTBK.US,D,20260102,000000,12.06,12.13,11.84,12.06,742524,0
+HTBK.US,D,20260105,000000,12.06,12.505,12.06,12.34,1076512,0
+HTBK.US,D,20260106,000000,12.27,12.52,12.165,12.43,1757340,0
+HTBK.US,D,20260107,000000,12.29,12.45,12.235,12.3,726275,0
+HTBK.US,D,20260108,000000,12.18,12.78,12.18,12.65,1625414,0
+HTBK.US,D,20260109,000000,12.71,12.74,12.495,12.52,445412,0
+HTBK.US,D,20260112,000000,12.43,12.48,12.295,12.32,439239,0
+HTBK.US,D,20260113,000000,12.32,12.455,12.25,12.36,566857,0
+HTBK.US,D,20260114,000000,12.35,12.5,12.22,12.45,524568,0
+HTBK.US,D,20260115,000000,12.45,12.92,12.45,12.82,621613,0
+HTBK.US,D,20260116,000000,12.82,12.935,12.77,12.85,689419,0
+HTBK.US,D,20260120,000000,12.66,12.84,12.6265,12.7,503149,0
+HTBK.US,D,20260121,000000,12.77,13.49,12.77,13.46,1141719,0
+HTBK.US,D,20260122,000000,13.46,13.635,13.32,13.37,618146,0
+HTBK.US,D,20260123,000000,13.43,13.46,12.865,12.87,786600,0
+HTBK.US,D,20260126,000000,12.84,13.115,12.655,12.78,966534,0
+HTBK.US,D,20260127,000000,12.78,12.97,12.62,12.64,610929,0
+HTBK.US,D,20260128,000000,12.62,12.725,12.49,12.55,510368,0
+HTBK.US,D,20260129,000000,12.64,12.76,12.555,12.7,502677,0
+HTBK.US,D,20260130,000000,12.68,12.82,12.65,12.73,653681,0
+HTBK.US,D,20260202,000000,12.72,13.175,12.72,13.08,434885,0
+HTBK.US,D,20260203,000000,13.15,13.4,12.98,13.16,824525,0
+HTBK.US,D,20260204,000000,13.32,13.56,13.19,13.44,843640,0
+HTBK.US,D,20260205,000000,13.19,13.46,13.065,13.41,956902,0
+HTBK.US,D,20260206,000000,13.3,13.82,13.3,13.7,988965,0
+HTBK.US,D,20260209,000000,13.68,13.825,13.66,13.67,367743,0
+HTBK.US,D,20260210,000000,13.63,13.73,13.395,13.46,471181,0
+HTBK.US,D,20260211,000000,13.6,13.73,13.29,13.32,522078,0
+HTBK.US,D,20260212,000000,13.46,13.56,13.04,13.23,583492,0
+HTBK.US,D,20260213,000000,13.23,13.405,13.04,13.3,380941,0
+HTBK.US,D,20260217,000000,13.3,13.53,13.3,13.44,547815,0
+HTBK.US,D,20260218,000000,13.46,13.71,13.33,13.4,529778,0
diff --git a/daily/us/nasdaq stocks/1/htco.us.txt b/daily/us/nasdaq stocks/1/htco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acd5493182f485c2ff5a472f726ec1200f5ea408
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htco.us.txt	
@@ -0,0 +1,793 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTCO.US,D,20221220,000000,92.5,97.25,43,51.75,53295.96,0
+HTCO.US,D,20221221,000000,58,58,41.25,43.5,147399,0
+HTCO.US,D,20221222,000000,41.75,41.75,25.5,28.25,63885,0
+HTCO.US,D,20221223,000000,30.5,47.5,23.75,32.25,324515,0
+HTCO.US,D,20221227,000000,29.25,31.375,25.75,27.75,38492.200000000004,0
+HTCO.US,D,20221228,000000,26.25,26.75,24.25,26,17642.96,0
+HTCO.US,D,20221229,000000,25,27.7475,25,27.5,17847.56,0
+HTCO.US,D,20221230,000000,28.25,33.25,26,31.75,27912.600000000002,0
+HTCO.US,D,20230103,000000,30.75,36.2475,30.5,33,18028.24,0
+HTCO.US,D,20230104,000000,32.75,33.9075,29.5,31,14316.76,0
+HTCO.US,D,20230105,000000,30,30.5,27.275,30.25,8326,0
+HTCO.US,D,20230106,000000,28.25,33.5,28.25,31.25,15538.28,0
+HTCO.US,D,20230109,000000,30.5,33.25,30.5,31,5375.28,0
+HTCO.US,D,20230110,000000,31,31.7475,29.7525,30.5,2718.52,0
+HTCO.US,D,20230111,000000,30.5,32.5,28.75,30.25,4644.52,0
+HTCO.US,D,20230112,000000,30.25,31.5,30,30.25,2919.6,0
+HTCO.US,D,20230113,000000,30,33,29.35,32.25,3915.32,0
+HTCO.US,D,20230117,000000,32.18,52,31.5,36.75,325532.92,0
+HTCO.US,D,20230118,000000,36.25,41,33,39.5,29330.96,0
+HTCO.US,D,20230119,000000,39.5,43.75,38,42,25065.760000000002,0
+HTCO.US,D,20230120,000000,43.25,46.5,35.25,40,23864.96,0
+HTCO.US,D,20230123,000000,39.25,41.9975,37.75,39,5632.84,0
+HTCO.US,D,20230124,000000,38.25,39.5,36.25,37.5,5611.52,0
+HTCO.US,D,20230125,000000,37.375,39,35.5025,37.75,4622.52,0
+HTCO.US,D,20230126,000000,37.5,39,36.5,39,4027.4,0
+HTCO.US,D,20230127,000000,39,39.5,38,38.25,5042.2,0
+HTCO.US,D,20230130,000000,40.5,40.5,36.345,37,7113.04,0
+HTCO.US,D,20230131,000000,37.25,39.75,37.25,39.75,3110.4,0
+HTCO.US,D,20230201,000000,38.75,42.5,38.2525,42.25,4800.04,0
+HTCO.US,D,20230202,000000,42.25,43.75,40,40.75,5546.2,0
+HTCO.US,D,20230203,000000,40.25,43,39.5,39.5,2060.2400000000002,0
+HTCO.US,D,20230206,000000,41.25,43.25,38.5,43,3267.64,0
+HTCO.US,D,20230207,000000,41.75,43.75,40.25,40.75,4281.84,0
+HTCO.US,D,20230208,000000,41.625,42.5,40,41.5,2751.12,0
+HTCO.US,D,20230209,000000,41.725,42,40,40,2435.28,0
+HTCO.US,D,20230210,000000,40,42,39.0275,42,1178.68,0
+HTCO.US,D,20230213,000000,41.25,42.5,39.75,41.25,2512.7200000000003,0
+HTCO.US,D,20230214,000000,41,41,36.25,38,7129.32,0
+HTCO.US,D,20230215,000000,38.75,40.25,37.75,38,2007.04,0
+HTCO.US,D,20230216,000000,38.25,39.5,37.25,37.5,2449.84,0
+HTCO.US,D,20230217,000000,40.5,41.25,37.6675,38.75,1971.48,0
+HTCO.US,D,20230221,000000,38,40,35.25,35.75,4260.32,0
+HTCO.US,D,20230222,000000,36.75,37.5,30,31,6375.88,0
+HTCO.US,D,20230223,000000,30.75,33.75,27.4325,32.25,9277,0
+HTCO.US,D,20230224,000000,32.25,34.125,30.5,31,3571.8,0
+HTCO.US,D,20230227,000000,29.75,31,28,28.25,3309.16,0
+HTCO.US,D,20230228,000000,30,30,26.5,28,9206.36,0
+HTCO.US,D,20230301,000000,28.5,28.5,26.2,27.5,4870.16,0
+HTCO.US,D,20230302,000000,28,34.25,23.755,25,37297.8,0
+HTCO.US,D,20230303,000000,24.775,25.75,21.055,22.225,15589.24,0
+HTCO.US,D,20230306,000000,22.275,22.6275,21.205,22.2125,8004.28,0
+HTCO.US,D,20230307,000000,22.25,23.05,21.51,22.2635,3185.6800000000003,0
+HTCO.US,D,20230308,000000,22.2525,23.25,22.25,22.75,3152.2000000000003,0
+HTCO.US,D,20230309,000000,22.5,23.25,22,22.475,2932.4,0
+HTCO.US,D,20230310,000000,22,23.2525,22,22.9675,3223.64,0
+HTCO.US,D,20230313,000000,22.97,23.9975,22.5,23.49,1936.8400000000001,0
+HTCO.US,D,20230314,000000,22.5,23.65,22.5,22.77,1488.68,0
+HTCO.US,D,20230315,000000,22.5,23.25,22.5,23.25,768.72,0
+HTCO.US,D,20230316,000000,23.25,23.75,22.25,23.1875,2047.3600000000001,0
+HTCO.US,D,20230317,000000,22.2675,28,22.2675,26.2475,3239.6800000000003,0
+HTCO.US,D,20230320,000000,27,27,23.74,24.75,1970.68,0
+HTCO.US,D,20230321,000000,25.75,26.25,25.01,25.7475,1707.44,0
+HTCO.US,D,20230322,000000,24.9325,28.73,24.9325,27.6075,921.04,0
+HTCO.US,D,20230323,000000,27.5,30,25.115,27,5910.4800000000005,0
+HTCO.US,D,20230324,000000,26.25,29.4425,26.25,28.2475,2298.44,0
+HTCO.US,D,20230327,000000,27.5,32.3875,26.25,27.5,5542.68,0
+HTCO.US,D,20230328,000000,26.75,30,26.75,28.25,1978.28,0
+HTCO.US,D,20230329,000000,28.75,30.5,28,28.25,3135,0
+HTCO.US,D,20230330,000000,27.75,28.875,26.5,26.75,1415.48,0
+HTCO.US,D,20230331,000000,26.75,29.175,26.75,28.875,2231.16,0
+HTCO.US,D,20230403,000000,28.5,32.5,27,27.75,9606.56,0
+HTCO.US,D,20230404,000000,27.25,28.3675,25.75,26.57,1396.68,0
+HTCO.US,D,20230405,000000,27,28,24.7175,26,766.16,0
+HTCO.US,D,20230406,000000,25,25.75,23.7525,24,1553.6000000000001,0
+HTCO.US,D,20230410,000000,23.75,24.1875,20.4,22,3052.2400000000002,0
+HTCO.US,D,20230411,000000,21.34,22.75,21.25,22.745,925.28,0
+HTCO.US,D,20230412,000000,22.745,22.9975,21.75,22.94,1318.72,0
+HTCO.US,D,20230413,000000,25.75,25.75,22.75,24,1317.92,0
+HTCO.US,D,20230414,000000,22.75,24.86,22.5,24.8575,1836.68,0
+HTCO.US,D,20230417,000000,25.5,25.5,23.775,24.375,753.32,0
+HTCO.US,D,20230418,000000,24.525,24.9975,24.5,24.5,898.72,0
+HTCO.US,D,20230419,000000,23.69,24.75,23.375,23.375,662.44,0
+HTCO.US,D,20230420,000000,22.9075,23.5,21.5875,22,1201,0
+HTCO.US,D,20230421,000000,21.75,21.75,18.2,19.6775,2449,0
+HTCO.US,D,20230424,000000,21,36.25,21,29.25,209023.28,0
+HTCO.US,D,20230425,000000,24.75,26.75,19.7475,24.75,44920.36,0
+HTCO.US,D,20230426,000000,23.7475,28,22,23.75,24385.48,0
+HTCO.US,D,20230427,000000,22.75,24.25,22.25,22.895,2719.68,0
+HTCO.US,D,20230428,000000,23.5,23.5,21.25,22.75,3632.2400000000002,0
+HTCO.US,D,20230501,000000,22.4325,23.8358,22.31,23.7475,2968.4,0
+HTCO.US,D,20230502,000000,24,24.9875,22.625,22.625,1197.48,0
+HTCO.US,D,20230503,000000,23,23.5,22.025,22.19,1332.96,0
+HTCO.US,D,20230504,000000,24.435,24.435,21.25,23,1222.3600000000001,0
+HTCO.US,D,20230505,000000,22.75,23.4975,21.25,23.4875,892.8000000000001,0
+HTCO.US,D,20230508,000000,22.021,23.25,21.55,23.01,2800.76,0
+HTCO.US,D,20230509,000000,23.01,23.5,22.5,23.25,1396.96,0
+HTCO.US,D,20230510,000000,23.42,25.75,22.5325,23.9975,1556.92,0
+HTCO.US,D,20230511,000000,23.6,24.249,23.275,23.7075,308.48,0
+HTCO.US,D,20230512,000000,23.7,24.5,22.4875,24,419.2,0
+HTCO.US,D,20230515,000000,23.7312,25.7475,23.25,24.625,2964.64,0
+HTCO.US,D,20230516,000000,24.75,24.75,22.5125,23.25,2184,0
+HTCO.US,D,20230517,000000,23.6975,23.75,21,22.5,2162,0
+HTCO.US,D,20230518,000000,21.5,21.8775,20.2525,21.25,1252.2,0
+HTCO.US,D,20230519,000000,20.75,24.7375,20.75,22.4975,5250.4800000000005,0
+HTCO.US,D,20230522,000000,22,22,20.5,20.525,1914.56,0
+HTCO.US,D,20230523,000000,20.5,20.5,19.625,20.43,2122.04,0
+HTCO.US,D,20230524,000000,20,20,18,18.025,3360.88,0
+HTCO.US,D,20230525,000000,17.775,21.42,16.125,16.3625,7231.52,0
+HTCO.US,D,20230526,000000,16.75,16.98,16.2775,16.505,1946.8400000000001,0
+HTCO.US,D,20230530,000000,16.75,17.4925,15.625,16,1973.0800000000002,0
+HTCO.US,D,20230531,000000,15.5,16.2375,14.75,15.9375,1747.1200000000001,0
+HTCO.US,D,20230601,000000,15.2,16.25,14.25,15.6102,2375.2400000000002,0
+HTCO.US,D,20230602,000000,15.4975,16.25,15.2525,16,2816.12,0
+HTCO.US,D,20230605,000000,16.0025,16.0025,14.75,15,1054.04,0
+HTCO.US,D,20230606,000000,15.75,15.75,14.0075,15.25,1926.52,0
+HTCO.US,D,20230607,000000,14.2525,15.94,14.25,15.8,1655.32,0
+HTCO.US,D,20230608,000000,15.0025,15.26,15,15.0025,802.32,0
+HTCO.US,D,20230609,000000,15.25,15.25,14.25,15,658.96,0
+HTCO.US,D,20230612,000000,13.84,14.4975,12.75,14.25,2111,0
+HTCO.US,D,20230613,000000,14.75,15.2238,14.05,14.05,788.4,0
+HTCO.US,D,20230614,000000,15,15,13.2525,14.7552,689.72,0
+HTCO.US,D,20230615,000000,15,15,13.2525,14.5025,447.2,0
+HTCO.US,D,20230616,000000,14.625,14.975,13.75,14.625,298.72,0
+HTCO.US,D,20230620,000000,14.5,14.975,13.75,14.925,1273.68,0
+HTCO.US,D,20230621,000000,14.1175,14.925,13.2525,13.255,2226.7200000000003,0
+HTCO.US,D,20230622,000000,13.25,13.8625,11.25,11.3525,4156.2,0
+HTCO.US,D,20230623,000000,11.35,14.34,11.35,13.235,3712.28,0
+HTCO.US,D,20230626,000000,12.625,13.25,11,12.5,747.64,0
+HTCO.US,D,20230627,000000,13.5,13.5,12.6531,12.75,500.04,0
+HTCO.US,D,20230628,000000,12.75,14.4975,12.5,13.5238,1279.76,0
+HTCO.US,D,20230629,000000,12.755,13.8225,12.025,13.2475,825.32,0
+HTCO.US,D,20230630,000000,12.5,13.25,12.4975,13.0737,398.04,0
+HTCO.US,D,20230703,000000,13.54,15.5,12.9225,14.275,3929.44,0
+HTCO.US,D,20230705,000000,15.84,15.84,12.75,14.245,2079.92,0
+HTCO.US,D,20230706,000000,14,14.9975,13.02,13.75,1532.76,0
+HTCO.US,D,20230707,000000,13.74,14.23,13.4925,13.8875,799.48,0
+HTCO.US,D,20230710,000000,14.3275,14.3275,13.3225,13.7475,3966.2400000000002,0
+HTCO.US,D,20230711,000000,14.865,15.475,13.55,14.875,3662.04,0
+HTCO.US,D,20230712,000000,14.6875,15.435,14.0025,15.4325,323.92,0
+HTCO.US,D,20230713,000000,14.5822,15.0156,14.25,14.25,1070,0
+HTCO.US,D,20230714,000000,14.25,15.1325,13.875,14.15,377.84000000000003,0
+HTCO.US,D,20230717,000000,13.9375,15.625,13.75,14.725,1011.12,0
+HTCO.US,D,20230718,000000,14.5775,14.5775,13.0075,13.9225,1511.8,0
+HTCO.US,D,20230719,000000,13.92,15.125,13.75,15.125,448.16,0
+HTCO.US,D,20230720,000000,14.935,14.935,14.25,14.7475,224.68,0
+HTCO.US,D,20230721,000000,14.635,15.6125,13.8,15.5,663.4,0
+HTCO.US,D,20230724,000000,14.7625,15.4975,14.7625,15.475,78.12,0
+HTCO.US,D,20230725,000000,13.8,15.2226,13.8,14.8925,561.84,0
+HTCO.US,D,20230726,000000,14.5,15.2525,14.1425,15.25,346.72,0
+HTCO.US,D,20230727,000000,14.525,15.25,14.525,15.25,572.72,0
+HTCO.US,D,20230728,000000,14.0275,15.5,14.0275,15.5,369.28000000000003,0
+HTCO.US,D,20230731,000000,14.9625,15.8,14.425,15.4975,1561.3600000000001,0
+HTCO.US,D,20230801,000000,15.5,15.9975,14.25,15.8,560.2,0
+HTCO.US,D,20230802,000000,14.5725,16.2475,14.4575,14.76,1238.68,0
+HTCO.US,D,20230803,000000,15.35,15.9738,15.1025,15.7375,436.96000000000004,0
+HTCO.US,D,20230804,000000,15.1375,15.5,14.325,15.1525,1016.44,0
+HTCO.US,D,20230807,000000,14.9084,16.625,14.695,16.375,4687.4400000000005,0
+HTCO.US,D,20230808,000000,16.1275,16.55,14.2638,14.5,4343.4400000000005,0
+HTCO.US,D,20230809,000000,14.25,14.8975,13.7575,13.8,976.76,0
+HTCO.US,D,20230810,000000,14.75,14.7725,13.8252,14.625,726.64,0
+HTCO.US,D,20230811,000000,14,14.4975,13.4562,14.4875,904.04,0
+HTCO.US,D,20230814,000000,13.78,14.2602,13.4062,13.75,2938.68,0
+HTCO.US,D,20230815,000000,13.025,15.0625,13.025,14.5975,452.12,0
+HTCO.US,D,20230816,000000,13.7,15.3725,13.7,14,896.52,0
+HTCO.US,D,20230817,000000,14.3,14.8075,13.75,14.2475,1598.8400000000001,0
+HTCO.US,D,20230818,000000,14.9925,15.4975,13.715,15.45,2811.16,0
+HTCO.US,D,20230821,000000,15.4375,15.4475,14.2025,15,1092.52,0
+HTCO.US,D,20230822,000000,15.0275,16.9975,15.0275,15.05,232.24,0
+HTCO.US,D,20230823,000000,15.25,15.5125,14.7625,15,702.72,0
+HTCO.US,D,20230824,000000,16.75,16.75,14.9775,15.635,864.9200000000001,0
+HTCO.US,D,20230825,000000,15.325,16.5,15.325,15.7488,509.88,0
+HTCO.US,D,20230828,000000,14.075,14.975,12.7525,13.5025,2962.44,0
+HTCO.US,D,20230829,000000,15.765,18.5375,15.07,17,58816,0
+HTCO.US,D,20230830,000000,16.5575,17.1625,14.1016,14.4438,9409.880000000001,0
+HTCO.US,D,20230831,000000,13.75,15.25,13.75,14.275,3749.7200000000003,0
+HTCO.US,D,20230901,000000,14.3,15,13.7525,14.975,1286.44,0
+HTCO.US,D,20230905,000000,15,15.75,14.54,15.14,2681.84,0
+HTCO.US,D,20230906,000000,15.14,16,14.6275,16,1087.1200000000001,0
+HTCO.US,D,20230907,000000,16.25,16.25,15.1125,15.275,1735.24,0
+HTCO.US,D,20230908,000000,15.75,16.2,14.855,16.0975,949.72,0
+HTCO.US,D,20230911,000000,16.75,17.4975,15.8875,17,2735.56,0
+HTCO.US,D,20230912,000000,17.4925,17.4925,16,16.1275,342.16,0
+HTCO.US,D,20230913,000000,15.5775,16.975,15.5775,16.925,368.28000000000003,0
+HTCO.US,D,20230914,000000,16.025,16.9175,16.005,16.2525,251.36,0
+HTCO.US,D,20230915,000000,15.8,16.875,15.5,16.875,916.48,0
+HTCO.US,D,20230918,000000,17,17.9675,16.995,17.75,1894.64,0
+HTCO.US,D,20230919,000000,16.8775,17.4962,14.7525,16.9375,1867.88,0
+HTCO.US,D,20230920,000000,17.2725,17.275,15.75,17.2375,288.16,0
+HTCO.US,D,20230921,000000,16.25,16.75,16.1675,16.5062,194.56,0
+HTCO.US,D,20230922,000000,17.33,17.33,17.1,17.125,37.56,0
+HTCO.US,D,20230925,000000,16,16.5,16,16.5,231.12,0
+HTCO.US,D,20230926,000000,16.4488,16.75,16,16.725,209.20000000000002,0
+HTCO.US,D,20230927,000000,16,16.725,16,16.725,183.24,0
+HTCO.US,D,20230928,000000,16.725,17.5,16.5025,17,758.28,0
+HTCO.US,D,20230929,000000,17.4975,17.4975,16.65,17.075,321.56,0
+HTCO.US,D,20231002,000000,18.5,19,16.8025,16.805,910.5600000000001,0
+HTCO.US,D,20231003,000000,16.875,17.2475,16.25,16.7375,870.8000000000001,0
+HTCO.US,D,20231004,000000,16.4875,16.725,16.25,16.475,170.56,0
+HTCO.US,D,20231005,000000,16.475,17,16.275,16.6955,422.36,0
+HTCO.US,D,20231006,000000,16.695,16.75,16.5,16.5,507.72,0
+HTCO.US,D,20231009,000000,16.5025,16.75,16.0075,16.2575,673.92,0
+HTCO.US,D,20231010,000000,16,16.5,15.75,16.2,641.48,0
+HTCO.US,D,20231011,000000,15.9576,16.4975,15.9576,16.25,484.08,0
+HTCO.US,D,20231012,000000,15.505,16.2475,15.505,16.125,381.92,0
+HTCO.US,D,20231013,000000,15.7575,15.875,15.52,15.815,441.2,0
+HTCO.US,D,20231016,000000,15.815,16.25,15.7993,16.125,369,0
+HTCO.US,D,20231017,000000,15.5025,16.22,15.25,15.2525,514.96,0
+HTCO.US,D,20231018,000000,15.725,18.4925,15.725,16.9925,1571.8400000000001,0
+HTCO.US,D,20231019,000000,16.8725,16.8725,15.6825,15.9125,138.68,0
+HTCO.US,D,20231020,000000,15.7,15.75,15,15.75,539.92,0
+HTCO.US,D,20231023,000000,17.235,17.235,15.495,15.975,142.72,0
+HTCO.US,D,20231024,000000,15.025,15.9625,15.025,15.945,326.68,0
+HTCO.US,D,20231025,000000,15.145,16.225,15.125,15.7475,284.52,0
+HTCO.US,D,20231026,000000,15.1944,15.7475,15.1944,15.7475,78.24,0
+HTCO.US,D,20231027,000000,16.3375,16.3375,15.025,15.7075,1171.24,0
+HTCO.US,D,20231030,000000,15.005,15.025,15.005,15.025,24.52,0
+HTCO.US,D,20231031,000000,15.01,15.2475,15.0075,15.05,430.24,0
+HTCO.US,D,20231101,000000,15.05,15.475,14.875,15,933.32,0
+HTCO.US,D,20231102,000000,15,15.475,14.7525,15.47,121.68,0
+HTCO.US,D,20231103,000000,15.5,15.745,14.9425,15.5,263.6,0
+HTCO.US,D,20231106,000000,13.9375,15.735,13.9375,15.225,87.68,0
+HTCO.US,D,20231107,000000,13.94,15.75,13.94,14.25,901,0
+HTCO.US,D,20231108,000000,14.1275,15.375,14.1275,15.36,317.32,0
+HTCO.US,D,20231109,000000,15.025,15.025,14,15,678.6800000000001,0
+HTCO.US,D,20231110,000000,14,14.995,14,14.995,398.84000000000003,0
+HTCO.US,D,20231113,000000,14.975,15.995,14.975,15.975,453.84000000000003,0
+HTCO.US,D,20231114,000000,15.7475,15.7475,14.5,14.5,621.92,0
+HTCO.US,D,20231115,000000,14.75,15.745,14.75,15.7375,412.88,0
+HTCO.US,D,20231116,000000,14.8625,15.7125,14.0078,15.695,274,0
+HTCO.US,D,20231117,000000,15.4612,15.6725,15.4612,15.6725,97.08,0
+HTCO.US,D,20231120,000000,15.2525,15.6725,15.25,15.6725,261.36,0
+HTCO.US,D,20231121,000000,16,16,14.75,15.1188,561,0
+HTCO.US,D,20231122,000000,14.25,15.4975,13.5,15.4975,377.64,0
+HTCO.US,D,20231124,000000,15.3,15.8725,14.5,15.8725,225.88,0
+HTCO.US,D,20231127,000000,15.75,15.75,15.1287,15.75,121.32000000000001,0
+HTCO.US,D,20231128,000000,14.5375,15,14.5275,14.8125,147.52,0
+HTCO.US,D,20231129,000000,14.5,15,14,14.5,786.6,0
+HTCO.US,D,20231130,000000,14.5,15.225,14.5,14.5,123.8,0
+HTCO.US,D,20231201,000000,14.05,15,14.05,14.255,106.08,0
+HTCO.US,D,20231204,000000,12.25,15.75,12.25,15.52,568.52,0
+HTCO.US,D,20231205,000000,14.5,15.25,14.0475,15.2225,151.24,0
+HTCO.US,D,20231206,000000,15.0775,15.225,14.5,15,262.44,0
+HTCO.US,D,20231207,000000,15.25,15.25,14.991,14.9975,54.36,0
+HTCO.US,D,20231208,000000,14.9825,14.9825,14.505,14.505,132.48,0
+HTCO.US,D,20231211,000000,14.0625,15.4975,14.0475,14.9888,378,0
+HTCO.US,D,20231212,000000,14.0625,14.9625,14.0625,14.265,216.24,0
+HTCO.US,D,20231213,000000,13.575,14.245,13.5625,13.9025,449.32,0
+HTCO.US,D,20231214,000000,14.185,14.9625,13.72,14.3725,936.4,0
+HTCO.US,D,20231215,000000,13.825,14.4812,13.825,14.1125,344.2,0
+HTCO.US,D,20231218,000000,14.2225,14.225,12.79,12.8,1468.64,0
+HTCO.US,D,20231219,000000,12.81,13.5,12.7475,12.7475,629.12,0
+HTCO.US,D,20231220,000000,12.9,14.105,12.5,12.5,1098.72,0
+HTCO.US,D,20231221,000000,12.5,13,11.5,12.375,1812.92,0
+HTCO.US,D,20231222,000000,12,12.5,12,12.2475,572.72,0
+HTCO.US,D,20231226,000000,12.25,13.5,11.69,12.5,828.16,0
+HTCO.US,D,20231227,000000,12.025,12.6238,11.2625,12.05,567.92,0
+HTCO.US,D,20231228,000000,11.75,13.235,11.75,13.1225,752.92,0
+HTCO.US,D,20231229,000000,12.4375,13.1225,11.75,11.755,2626.7200000000003,0
+HTCO.US,D,20240102,000000,11.75,12.4375,11.75,12.125,239.64000000000001,0
+HTCO.US,D,20240103,000000,11.825,12.425,11.825,12.425,116.96000000000001,0
+HTCO.US,D,20240104,000000,12.1725,12.1725,11.75,11.875,1274.16,0
+HTCO.US,D,20240105,000000,11.7375,11.7475,11.2675,11.2675,704.12,0
+HTCO.US,D,20240108,000000,11.275,12.13,11.2625,11.5,1250.16,0
+HTCO.US,D,20240109,000000,11.2625,12.75,11.2625,12.745,372.8,0
+HTCO.US,D,20240110,000000,12.7425,12.7425,12.7425,12.7425,134.76,0
+HTCO.US,D,20240111,000000,11.5,12.4875,11.27,12.475,367.92,0
+HTCO.US,D,20240112,000000,11.75,12.475,11.75,12.3725,1124.4,0
+HTCO.US,D,20240116,000000,12,12.225,11.5,11.5,272.88,0
+HTCO.US,D,20240117,000000,11.5,12.125,11.4,11.4,1108.6000000000001,0
+HTCO.US,D,20240118,000000,11.5475,11.71,11.2625,11.2675,327.16,0
+HTCO.US,D,20240119,000000,11.2675,12.25,11.2675,11.65,237.88,0
+HTCO.US,D,20240122,000000,11.81,11.81,11.73,11.73,131.2,0
+HTCO.US,D,20240123,000000,11.7225,11.7225,11.5,11.65,99,0
+HTCO.US,D,20240124,000000,11.5,14.97,11.5,11.55,78.48,0
+HTCO.US,D,20240125,000000,11.28,11.815,11.25,11.8125,292.48,0
+HTCO.US,D,20240126,000000,11.75,12.5,11.525,12.475,117.92,0
+HTCO.US,D,20240129,000000,12.8625,12.8625,11.3025,11.7575,242,0
+HTCO.US,D,20240130,000000,12.345,12.345,11.25,11.3,513.36,0
+HTCO.US,D,20240131,000000,11.25,11.975,11.25,11.975,137.56,0
+HTCO.US,D,20240201,000000,12.3725,12.3725,11.25,11.2525,111.12,0
+HTCO.US,D,20240202,000000,12.37,12.37,12.37,12.37,6.5200000000000005,0
+HTCO.US,D,20240205,000000,11.125,11.125,11,11,36.6,0
+HTCO.US,D,20240206,000000,12.4675,12.4675,11.25,11.25,60.52,0
+HTCO.US,D,20240207,000000,12.5,12.5,11.0025,12.0475,335.32,0
+HTCO.US,D,20240208,000000,13,14.5425,11.0575,13.125,1838.52,0
+HTCO.US,D,20240209,000000,12.6875,13.3988,12.6875,13.2975,1235,0
+HTCO.US,D,20240212,000000,12.9475,13.925,12.9475,13.675,333.84000000000003,0
+HTCO.US,D,20240213,000000,13.25,18.4975,12.5,17.47,3572.92,0
+HTCO.US,D,20240214,000000,17.25,18.3675,16.275,17.5,594.6,0
+HTCO.US,D,20240215,000000,18.3,18.3,16.68,17.6,855.36,0
+HTCO.US,D,20240216,000000,18.25,18.25,16.75,16.75,825.32,0
+HTCO.US,D,20240220,000000,17,18.225,16.75,16.8125,1046.16,0
+HTCO.US,D,20240221,000000,17.5,17.5,15.275,15.275,716.72,0
+HTCO.US,D,20240222,000000,15.025,16.25,13.75,16.125,1996.8400000000001,0
+HTCO.US,D,20240223,000000,16.35,17,15.7525,16.25,115.08,0
+HTCO.US,D,20240226,000000,15,16.75,15,16.75,931.84,0
+HTCO.US,D,20240227,000000,15.94,17.25,15.295,16.9975,1380.2,0
+HTCO.US,D,20240228,000000,16.525,17,15.35,15.8025,460.44,0
+HTCO.US,D,20240229,000000,16.5,16.75,12.5,12.9075,2472,0
+HTCO.US,D,20240301,000000,13.9575,17.25,13.215,14.99,7643.4400000000005,0
+HTCO.US,D,20240304,000000,14.54,15.06,13.75,13.75,1880.56,0
+HTCO.US,D,20240305,000000,13.325,14.89,12.85,13.025,804.6,0
+HTCO.US,D,20240306,000000,14.485,14.4875,12.75,12.75,901.04,0
+HTCO.US,D,20240307,000000,12.525,13.9725,12.5,13,833.4,0
+HTCO.US,D,20240308,000000,13.57,14.065,13,13.335,150.48,0
+HTCO.US,D,20240311,000000,13.75,14.14,12.92,14.14,91,0
+HTCO.US,D,20240312,000000,13.525,14.3925,13.4,13.4,152.56,0
+HTCO.US,D,20240313,000000,14.075,15.95,13.8425,14.75,680.08,0
+HTCO.US,D,20240314,000000,13.5275,15.7925,13.5,15.075,632.28,0
+HTCO.US,D,20240315,000000,15.075,15.6,14.44,15.25,390.48,0
+HTCO.US,D,20240318,000000,14.9,15.8325,13.9275,15.42,425.84000000000003,0
+HTCO.US,D,20240319,000000,15.475,15.89,14.8025,15.7,535.28,0
+HTCO.US,D,20240320,000000,15.0875,15.675,15.0875,15.6675,246.32,0
+HTCO.US,D,20240321,000000,15.665,15.6675,14.935,15.475,361.24,0
+HTCO.US,D,20240322,000000,15.7225,15.725,14.5,15.5,234.56,0
+HTCO.US,D,20240325,000000,15.5,15.5,14.5,15.3575,235.48000000000002,0
+HTCO.US,D,20240326,000000,14.55,15.3575,14.285,15,261.96,0
+HTCO.US,D,20240327,000000,15,15,14.5,14.6593,192.44,0
+HTCO.US,D,20240328,000000,14.2525,14.9775,12.5,14.05,745.52,0
+HTCO.US,D,20240401,000000,14.0875,15,14.0875,14.7875,75.24,0
+HTCO.US,D,20240402,000000,14.9775,15.225,14.9775,15.225,416.48,0
+HTCO.US,D,20240403,000000,15,17.9975,14.02,17.925,49660.24,0
+HTCO.US,D,20240404,000000,17.5,17.72,15.5,17,3658.6,0
+HTCO.US,D,20240405,000000,16.25,16.25,15.25,15.745,588.72,0
+HTCO.US,D,20240408,000000,15.75,20.645,15.165,19.5025,6097.400000000001,0
+HTCO.US,D,20240409,000000,18.7,19,16.5,17.2475,1922.52,0
+HTCO.US,D,20240410,000000,16.0025,18.2475,16.0025,17.1375,531.72,0
+HTCO.US,D,20240411,000000,17.25,18.25,16.19,17.9975,424.44,0
+HTCO.US,D,20240412,000000,17.995,18.25,17,18,333.96,0
+HTCO.US,D,20240415,000000,18,18,16.595,17.9975,205.28,0
+HTCO.US,D,20240416,000000,17.9975,23.5,16.9125,22.8438,7769.24,0
+HTCO.US,D,20240417,000000,23.875,28.75,23.125,26.75,25384.8,0
+HTCO.US,D,20240418,000000,28,30.25,24,28.5,15601.92,0
+HTCO.US,D,20240419,000000,26.75,29.75,22,25.75,10170.12,0
+HTCO.US,D,20240422,000000,25.75,27,23.5125,24.775,4262.64,0
+HTCO.US,D,20240423,000000,23.5,24.75,15.195,24.7188,41750.28,0
+HTCO.US,D,20240424,000000,24.5575,25.625,19.665,25.625,12115.92,0
+HTCO.US,D,20240425,000000,24.08,25.5,23,25.5,5145.72,0
+HTCO.US,D,20240426,000000,24.735,25.5,23.75,25,5908.92,0
+HTCO.US,D,20240429,000000,22,25.25,18.795,24.73,26602.84,0
+HTCO.US,D,20240430,000000,21.5,23.985,18.785,21.5,15460.36,0
+HTCO.US,D,20240501,000000,20.5725,24.61,18.5,23.275,19781.52,0
+HTCO.US,D,20240502,000000,22.75,24.0025,20.59,21.75,4811.4800000000005,0
+HTCO.US,D,20240503,000000,22.875,23,20.75,21.91,1038.24,0
+HTCO.US,D,20240506,000000,22.75,22.8725,20.75,21.825,3125.8,0
+HTCO.US,D,20240507,000000,20.9025,22,20.5,20.775,4177.92,0
+HTCO.US,D,20240508,000000,21.2,22.125,17.695,18.1975,9800.32,0
+HTCO.US,D,20240509,000000,17.85,22.125,17.85,18.85,2022.92,0
+HTCO.US,D,20240510,000000,18.75,18.9975,17.775,18,9268.4,0
+HTCO.US,D,20240513,000000,18.05,25.5,18.05,25.5,51533.32,0
+HTCO.US,D,20240514,000000,24.5,25.25,22.78,24.75,24396.16,0
+HTCO.US,D,20240515,000000,24.7125,26.0675,22.505,25.75,9347.2,0
+HTCO.US,D,20240516,000000,25.25,25.75,23.5,25.5,8608.52,0
+HTCO.US,D,20240517,000000,25.25,25.75,22.5125,25.75,6496.96,0
+HTCO.US,D,20240520,000000,25.75,26.185,24.375,25.5,4380.4400000000005,0
+HTCO.US,D,20240521,000000,25.5,25.72,24.75,25.5,2770.28,0
+HTCO.US,D,20240522,000000,25.25,25.75,24.0375,25.75,8842.84,0
+HTCO.US,D,20240523,000000,26,26.5,24.875,26.5,5660.04,0
+HTCO.US,D,20240524,000000,27.25,28.2475,26,28,2665.56,0
+HTCO.US,D,20240528,000000,29,29.5,25,26.25,2751.7200000000003,0
+HTCO.US,D,20240529,000000,26.25,26.75,25.5,26.5,2674.12,0
+HTCO.US,D,20240530,000000,25,25.75,24.5,25.75,3874.76,0
+HTCO.US,D,20240531,000000,25.75,25.75,22.5625,25.7025,1002.32,0
+HTCO.US,D,20240603,000000,25,27.75,24.5,27,2534.32,0
+HTCO.US,D,20240604,000000,26.75,28.25,24.855,27.75,1323.08,0
+HTCO.US,D,20240605,000000,27.5,28.5,26.6625,28.5,602.32,0
+HTCO.US,D,20240606,000000,28,28.5,25.75,27,1612.2,0
+HTCO.US,D,20240607,000000,25.75,28.75,25,28.25,2324.2400000000002,0
+HTCO.US,D,20240610,000000,27.25,28.955,25,26.5,2955.76,0
+HTCO.US,D,20240611,000000,25,27.25,24.5,26,3723.12,0
+HTCO.US,D,20240612,000000,25.5,25.74,23,23.0025,3596.6,0
+HTCO.US,D,20240613,000000,23.75,23.75,20.75,21.3275,433.36,0
+HTCO.US,D,20240614,000000,21.3775,23.75,21.3775,22.5,162.88,0
+HTCO.US,D,20240617,000000,21,22,20.015,20.5,799.88,0
+HTCO.US,D,20240618,000000,20.5,20.825,20.2525,20.75,643.24,0
+HTCO.US,D,20240620,000000,20,20.75,19.5,19.91,265.8,0
+HTCO.US,D,20240621,000000,20,20.75,20,20.6875,330.88,0
+HTCO.US,D,20240624,000000,19.5625,21.9875,19.5275,21.25,16337.48,0
+HTCO.US,D,20240625,000000,20,22.5,20,20.7775,1003,0
+HTCO.US,D,20240626,000000,23.08,26.6925,22.7887,25,1437.8,0
+HTCO.US,D,20240627,000000,21.495,22.375,18.3025,18.5075,9094.76,0
+HTCO.US,D,20240628,000000,17.11,17.11,13.825,14.145,11968.68,0
+HTCO.US,D,20240701,000000,13.5475,13.75,10.75,12.2525,13156,0
+HTCO.US,D,20240702,000000,12.5,12.9975,9.875,11.0225,6045.68,0
+HTCO.US,D,20240703,000000,11.75,12.3525,10.75,11.845,6960.400000000001,0
+HTCO.US,D,20240705,000000,11.5,13,11.5,13,2064.52,0
+HTCO.US,D,20240708,000000,13.4,14.5475,13,14.1851,5135.92,0
+HTCO.US,D,20240709,000000,13.76,14,11.525,13.3,3911.28,0
+HTCO.US,D,20240710,000000,13.375,13.8725,12.625,13.1225,2299.7200000000003,0
+HTCO.US,D,20240711,000000,13.1375,13.8725,13,13.14,2407.12,0
+HTCO.US,D,20240712,000000,13.0025,14.0425,13.0025,13.25,854.6800000000001,0
+HTCO.US,D,20240715,000000,13.01,14,13.01,13.3955,89.4,0
+HTCO.US,D,20240716,000000,13.875,14.475,13.75,14.25,167.20000000000002,0
+HTCO.US,D,20240717,000000,14.0862,14.25,13.7225,13.7225,86.32000000000001,0
+HTCO.US,D,20240718,000000,13.4925,13.4925,10.7525,10.755,8610.6,0
+HTCO.US,D,20240719,000000,11.25,13.7425,9.55,9.55,12962.36,0
+HTCO.US,D,20240722,000000,10.15,11.875,9.7775,9.9975,1688,0
+HTCO.US,D,20240723,000000,10.0025,11.25,10,10.7475,1264.76,0
+HTCO.US,D,20240724,000000,10.7825,13.625,10.3476,11.8175,95831.2,0
+HTCO.US,D,20240725,000000,10.45,10.805,9.955,10.4525,9329.68,0
+HTCO.US,D,20240726,000000,10.33,11.1275,10.25,10.3975,1304.56,0
+HTCO.US,D,20240729,000000,10.6075,10.7475,10,10.06,1153.1200000000001,0
+HTCO.US,D,20240730,000000,10.255,14.975,10.2525,12.4,63885.24,0
+HTCO.US,D,20240731,000000,12.35,12.35,11.3325,11.3325,2959.44,0
+HTCO.US,D,20240801,000000,11.275,12.125,11.05,11.4975,2051.2,0
+HTCO.US,D,20240802,000000,11.49,12.5,11.25,12.2058,848.24,0
+HTCO.US,D,20240805,000000,12.25,12.25,11.2775,11.9975,1347.3600000000001,0
+HTCO.US,D,20240806,000000,11.625,12,11.25,11.5,390.68,0
+HTCO.US,D,20240807,000000,11.25,11.745,11.25,11.725,507.12,0
+HTCO.US,D,20240808,000000,11.5,12.13,11.5,11.55,883.84,0
+HTCO.US,D,20240809,000000,11.27,11.63,11.25,11.25,991.36,0
+HTCO.US,D,20240812,000000,11.25,11.7,10.75,11.5,1156.52,0
+HTCO.US,D,20240813,000000,10.7525,11.29,10.7525,11.275,42.52,0
+HTCO.US,D,20240814,000000,11.15,11.25,10.7,10.75,1721.48,0
+HTCO.US,D,20240815,000000,11.175,11.7375,10.7575,10.7575,736.8000000000001,0
+HTCO.US,D,20240816,000000,11.75,11.75,10.81,11.375,337.96,0
+HTCO.US,D,20240819,000000,10.7525,11.72,10.7525,10.78,666.16,0
+HTCO.US,D,20240820,000000,10.76,11.2125,10.75,10.8,294.56,0
+HTCO.US,D,20240821,000000,10.775,11.75,10.75,10.75,1351.32,0
+HTCO.US,D,20240822,000000,10.7525,11.025,10.25,10.525,1140.2,0
+HTCO.US,D,20240823,000000,10.75,11.5,10.75,10.7775,119.68,0
+HTCO.US,D,20240826,000000,10.4075,11.2093,10,10.7812,4847.68,0
+HTCO.US,D,20240827,000000,11.2125,11.2125,10.25,10.25,429.12,0
+HTCO.US,D,20240828,000000,10.25,10.525,10.025,10.025,180.28,0
+HTCO.US,D,20240829,000000,10,10.425,10,10.2,739.8000000000001,0
+HTCO.US,D,20240830,000000,10,10.025,10,10,237.12,0
+HTCO.US,D,20240903,000000,10,10.5,10,10.225,460.40000000000003,0
+HTCO.US,D,20240904,000000,10,10.0175,10,10,218.56,0
+HTCO.US,D,20240905,000000,10,10,9.575,9.575,619,0
+HTCO.US,D,20240906,000000,10.2,10.2575,9.5275,9.5275,91.04,0
+HTCO.US,D,20240909,000000,10.725,10.95,5.25,7,20107.12,0
+HTCO.US,D,20240910,000000,7.125,8.22,7.075,7.5,2492.4,0
+HTCO.US,D,20240911,000000,7.5,9.1925,7.4,7.915,10366.92,0
+HTCO.US,D,20240912,000000,7.6875,9,7.45,7.625,687.92,0
+HTCO.US,D,20240913,000000,7.525,8.6225,7.525,7.75,255.72,0
+HTCO.US,D,20240916,000000,7.525,9,7.5025,7.795,1245.4,0
+HTCO.US,D,20240917,000000,8.95,8.97248,8,8.4,119.72,0
+HTCO.US,D,20240918,000000,8.36,11.675,8.36,10.9975,12501.64,0
+HTCO.US,D,20240919,000000,11,12.25,11,11.9225,3670.04,0
+HTCO.US,D,20240920,000000,12.205,12.5175,10.005,10.355,3160.12,0
+HTCO.US,D,20240923,000000,10.6875,11.995,9.945,9.945,1517.8,0
+HTCO.US,D,20240924,000000,9.95,11.6275,9.945,11.0575,665.12,0
+HTCO.US,D,20240925,000000,11.25,12.2975,11.25,12.25,855.4,0
+HTCO.US,D,20240926,000000,12.25,12.475,11.435,11.435,1034.08,0
+HTCO.US,D,20240927,000000,12.125,12.125,10.8125,11.0025,62.32,0
+HTCO.US,D,20240930,000000,11.25,12.25,11.25,12.2475,197.76,0
+HTCO.US,D,20241001,000000,11.775,12.4375,11.775,11.775,168.72,0
+HTCO.US,D,20241002,000000,11.905,12.06,11.905,12.06,39.36,0
+HTCO.US,D,20241003,000000,11.25,11.25,11.25,11.25,27.52,0
+HTCO.US,D,20241004,000000,11.2475,12,10.75,11.625,749.76,0
+HTCO.US,D,20241007,000000,11.25,12.4975,11.25,12.4975,872.28,0
+HTCO.US,D,20241008,000000,11.7775,14.75,11.5,12.5,2467.04,0
+HTCO.US,D,20241009,000000,12.6738,14.25,11.8767,13.75,1175.28,0
+HTCO.US,D,20241010,000000,14.15,14.15,12.5,13.75,455.88,0
+HTCO.US,D,20241011,000000,12.025,13.75,12.025,13.725,194.72,0
+HTCO.US,D,20241014,000000,13.11,14.4925,13.11,13.945,3583.2400000000002,0
+HTCO.US,D,20241015,000000,13.3275,14.495,13.325,13.325,3590.76,0
+HTCO.US,D,20241016,000000,13.9925,14.5,13.8725,14.465,3302.7200000000003,0
+HTCO.US,D,20241017,000000,13.5,23.35,13.5,21.2475,14291.2,0
+HTCO.US,D,20241018,000000,21.625,27.5,20.43,25.25,11516.36,0
+HTCO.US,D,20241021,000000,27.25,40.75,25.25,36.25,71944.84,0
+HTCO.US,D,20241022,000000,36.25,39.75,27,29,14803.12,0
+HTCO.US,D,20241023,000000,29.25,33,27.5,28.105,4360.28,0
+HTCO.US,D,20241024,000000,30.125,32,25.25,26.5,10386.64,0
+HTCO.US,D,20241025,000000,27.25,29.4975,25.25,27.25,19370.08,0
+HTCO.US,D,20241028,000000,26.25,27.25,25,25.375,7664.12,0
+HTCO.US,D,20241029,000000,25.5,29.5,21.265,25.5,64657.08,0
+HTCO.US,D,20241030,000000,25.5,27,23.1,25.75,2445.96,0
+HTCO.US,D,20241031,000000,26,26.75,24.0075,26.25,3803.48,0
+HTCO.US,D,20241101,000000,25.5,26.5,25.25,25.75,11614,0
+HTCO.US,D,20241104,000000,24.9775,29.25,24.5,29.25,4763.4400000000005,0
+HTCO.US,D,20241105,000000,27,29.99,27,29.5,1459.72,0
+HTCO.US,D,20241106,000000,26.75,29.495,26.75,27.5,1277.92,0
+HTCO.US,D,20241107,000000,30,30.25,27.7525,29.5,2578.88,0
+HTCO.US,D,20241108,000000,29.5,30.925,26.25,29.75,9128.68,0
+HTCO.US,D,20241111,000000,30.75,30.75,29.25,30.25,1465.2,0
+HTCO.US,D,20241112,000000,29.75,30.0025,27.5,27.5,386.68,0
+HTCO.US,D,20241113,000000,27.5,34,27.5,31.5,6471.4800000000005,0
+HTCO.US,D,20241114,000000,30,34,30,31.75,2417.8,0
+HTCO.US,D,20241115,000000,27.5,33.375,27.5,31.5,852,0
+HTCO.US,D,20241118,000000,34,34,31,31,2750.88,0
+HTCO.US,D,20241119,000000,30.25,35.5,27.5,33.5,56180.6,0
+HTCO.US,D,20241120,000000,32,34.75,31.875,33.5,1804.16,0
+HTCO.US,D,20241121,000000,31.25,32.66,27,30.25,7973.360000000001,0
+HTCO.US,D,20241122,000000,29,33.75,29,31.25,1306.24,0
+HTCO.US,D,20241125,000000,33.25,33.25,31.75,32.75,1568.68,0
+HTCO.US,D,20241126,000000,33.5,33.75,31.875,32.5,339.72,0
+HTCO.US,D,20241127,000000,33.5,33.5,28.75,29.64,2999.32,0
+HTCO.US,D,20241129,000000,33,38.75,32.5,32.5,4772.04,0
+HTCO.US,D,20241202,000000,34.5,46.25,33.025,46,38781.32,0
+HTCO.US,D,20241203,000000,40.5,46.75,38.0025,46,8169.76,0
+HTCO.US,D,20241204,000000,43.75,47.25,37.25,42.25,5484.96,0
+HTCO.US,D,20241205,000000,43.25,44.5,41.2525,43.5,1944.52,0
+HTCO.US,D,20241206,000000,46,46,42.5,45.75,2758.08,0
+HTCO.US,D,20241209,000000,44.25,62.5,44.25,58.25,9552.04,0
+HTCO.US,D,20241210,000000,57.25,69.5,55.75,63.5,6230.08,0
+HTCO.US,D,20241211,000000,62.5,69.5,58.2525,66.75,2649.76,0
+HTCO.US,D,20241212,000000,68.75,68.75,57.5,59.5,3876,0
+HTCO.US,D,20241213,000000,63,63.9975,58.25,62,2409.52,0
+HTCO.US,D,20241216,000000,66.5,66.5,61.25,62.5,1482.8,0
+HTCO.US,D,20241217,000000,63.25,63.25,54.5,55,3004.16,0
+HTCO.US,D,20241218,000000,55,66.25,51.25,58.75,20562,0
+HTCO.US,D,20241219,000000,58.25,58.75,51.75,57.25,2718.6,0
+HTCO.US,D,20241220,000000,58,58,54.75,57.5,659.8000000000001,0
+HTCO.US,D,20241223,000000,58.25,66.25,57.25,62.5,2748.68,0
+HTCO.US,D,20241224,000000,61,68.75,60.75,63.25,1869.48,0
+HTCO.US,D,20241226,000000,65.25,65.25,60.25,60.75,1098.64,0
+HTCO.US,D,20241227,000000,62,63.355,59.5125,60.25,989.76,0
+HTCO.US,D,20241230,000000,63,93.5,62.5,86.25,25696.84,0
+HTCO.US,D,20241231,000000,86,87.5,76.5,83.25,4543.2,0
+HTCO.US,D,20250102,000000,84.25,112.5,83.25,103.75,12728.48,0
+HTCO.US,D,20250103,000000,101.5,110.5,83.75,103,8167.320000000001,0
+HTCO.US,D,20250106,000000,105.25,112.5,84.25,88,10987.84,0
+HTCO.US,D,20250107,000000,89.25,97.9175,85,87.75,2937.92,0
+HTCO.US,D,20250108,000000,88,93.5025,60,74.25,5866.4400000000005,0
+HTCO.US,D,20250110,000000,71.5,79.0225,64.75,76,4464.24,0
+HTCO.US,D,20250113,000000,75,80.75,74.395,77,2471.32,0
+HTCO.US,D,20250114,000000,76.75,96.875,76,88.75,4765.24,0
+HTCO.US,D,20250115,000000,92.25,103.875,92.25,101.75,6000.16,0
+HTCO.US,D,20250116,000000,101.75,106.25,96.2525,100.25,1810.3600000000001,0
+HTCO.US,D,20250117,000000,100,106.25,94.5,98.5,1376.56,0
+HTCO.US,D,20250121,000000,102.25,102.75,89.75,94.25,1987.32,0
+HTCO.US,D,20250122,000000,92.5,94.5,82.9925,85,2097.28,0
+HTCO.US,D,20250123,000000,83,97.2475,82.7275,88.75,2503,0
+HTCO.US,D,20250124,000000,89.5,94.08,82.5025,84.75,2310.96,0
+HTCO.US,D,20250127,000000,85,88.75,74.25,76.5,3843.6,0
+HTCO.US,D,20250128,000000,77.4325,85.75,77.4325,82.25,3894.04,0
+HTCO.US,D,20250129,000000,84.5,87.2475,71.75,73.25,3476.12,0
+HTCO.US,D,20250130,000000,71,80.5,71,74.25,1400.44,0
+HTCO.US,D,20250131,000000,79,79,67.5,74.5,2485.8,0
+HTCO.US,D,20250203,000000,70.25,76.5,68.5075,74.25,1093.32,0
+HTCO.US,D,20250204,000000,69.5,84.75,69.5,79.05,2180.16,0
+HTCO.US,D,20250205,000000,77,84,75,78.75,870.48,0
+HTCO.US,D,20250206,000000,78.75,80.8475,73.75,80.125,915.4,0
+HTCO.US,D,20250207,000000,79.25,84.15,79.25,83.25,815.44,0
+HTCO.US,D,20250210,000000,82.6175,84,76.25,80,3525.76,0
+HTCO.US,D,20250211,000000,82.5,92,75.25,80.75,3709.84,0
+HTCO.US,D,20250212,000000,80.75,87,77,80.25,4216.96,0
+HTCO.US,D,20250213,000000,87.5,87.5,70,80.75,6845.52,0
+HTCO.US,D,20250214,000000,83.75,84.75,75,81.75,5687.04,0
+HTCO.US,D,20250218,000000,85.75,86.75,73.625,79.25,9302.48,0
+HTCO.US,D,20250219,000000,82.75,82.75,76.75,80,5034.12,0
+HTCO.US,D,20250220,000000,79.5,84.5,72.5,77,7164.88,0
+HTCO.US,D,20250221,000000,74.25,79.75,70.7,73.5,1742.8,0
+HTCO.US,D,20250224,000000,73.5,77,59.75,63.75,3946.96,0
+HTCO.US,D,20250225,000000,66.5,67.5,59.495,61.25,4335.68,0
+HTCO.US,D,20250226,000000,61.25,72.25,61.25,70.75,3037,0
+HTCO.US,D,20250227,000000,70.5,83.75,70.5,79.25,7361.08,0
+HTCO.US,D,20250228,000000,78,85,74.7,74.75,2914.96,0
+HTCO.US,D,20250303,000000,79,79,62,63,2775.32,0
+HTCO.US,D,20250304,000000,61.75,64.38,55.5,63.25,1479.64,0
+HTCO.US,D,20250305,000000,62.5,71.205,59.5,61.25,507.72,0
+HTCO.US,D,20250306,000000,60,62.75,56.25,58.75,2417.32,0
+HTCO.US,D,20250307,000000,59.5,66.25,51.875,57.75,5082.52,0
+HTCO.US,D,20250310,000000,57.75,65,42.34,53.25,2790.04,0
+HTCO.US,D,20250311,000000,49.5,53.25,32.625,35.25,7538.2,0
+HTCO.US,D,20250312,000000,35.25,55.9975,35.25,42.5,63866.560000000005,0
+HTCO.US,D,20250313,000000,42,47.5,38.25,41.5,8026.28,0
+HTCO.US,D,20250314,000000,43.5,46.25,35.5,40,15677.56,0
+HTCO.US,D,20250317,000000,40.5,43.5,38.5,42.5,1350.84,0
+HTCO.US,D,20250318,000000,41.25,43.75,39.25,42,2484.52,0
+HTCO.US,D,20250319,000000,42,44.5,41.75,41.75,2058.12,0
+HTCO.US,D,20250320,000000,41.75,53.25,41.75,49.25,5402,0
+HTCO.US,D,20250321,000000,49.25,52,45.75,47,1541.3600000000001,0
+HTCO.US,D,20250324,000000,48,54.75,23.5,23.5,28792.28,0
+HTCO.US,D,20250325,000000,23.8,34.75,23.8,25,37976.840000000004,0
+HTCO.US,D,20250326,000000,25.5,31.25,25.5,26,10528,0
+HTCO.US,D,20250327,000000,25.75,32,25,26.5,5630.64,0
+HTCO.US,D,20250328,000000,27,28.5,27,27.25,5057.04,0
+HTCO.US,D,20250331,000000,27.75,30.5,26.5,28.25,7110.16,0
+HTCO.US,D,20250401,000000,29.25,30.25,27.5,27.75,9389.92,0
+HTCO.US,D,20250402,000000,27.5,30.5,27.5,28.75,2551.04,0
+HTCO.US,D,20250403,000000,28,32.5,28,30.5,4083.2400000000002,0
+HTCO.US,D,20250404,000000,29.75,31.25,27.25,28.375,4670.6,0
+HTCO.US,D,20250407,000000,27,30.5,25.7525,26.25,2173.32,0
+HTCO.US,D,20250408,000000,29.25,29.25,26,26.75,4041.1600000000003,0
+HTCO.US,D,20250409,000000,26.25,29.5,26.125,27.75,3475.4,0
+HTCO.US,D,20250410,000000,27.76,28.75,26.5,27,3949.92,0
+HTCO.US,D,20250411,000000,27,27.75,25.5,26.75,2272.04,0
+HTCO.US,D,20250414,000000,26.25,38,25.5,25.5,43908.24,0
+HTCO.US,D,20250415,000000,25.75,29.5,25.5,27.625,4869.84,0
+HTCO.US,D,20250416,000000,28,31.25,26.25,28.75,4086.84,0
+HTCO.US,D,20250417,000000,27.4325,30,26.75,27.5,3512.7200000000003,0
+HTCO.US,D,20250421,000000,28,29.5,26.75,27,3474.84,0
+HTCO.US,D,20250422,000000,27.75,34,26,31.5,5413.2,0
+HTCO.US,D,20250423,000000,31,33.75,29.5,30.25,10284,0
+HTCO.US,D,20250424,000000,32,32.75,29.5,31.75,1984.1200000000001,0
+HTCO.US,D,20250425,000000,32,32.75,31.25,31.25,811.48,0
+HTCO.US,D,20250428,000000,30.75,32.0775,30.75,31.75,1562.68,0
+HTCO.US,D,20250429,000000,32,32.25,30,30.85,3526.2000000000003,0
+HTCO.US,D,20250430,000000,30.75,31.25,28.5,29.75,3919.12,0
+HTCO.US,D,20250501,000000,30.5,31.5,30,31.25,2955.44,0
+HTCO.US,D,20250502,000000,32.25,32.5,30.5,31.825,1620.76,0
+HTCO.US,D,20250505,000000,32.495,34.25,30,33.75,5869.4400000000005,0
+HTCO.US,D,20250506,000000,34,44.75,33.5,42.25,23428,0
+HTCO.US,D,20250507,000000,42.875,47,41.25,46.75,4978,0
+HTCO.US,D,20250508,000000,52.5,61.2475,51.5,59.25,16795.16,0
+HTCO.US,D,20250509,000000,61.75,61.75,50,53.75,6565.08,0
+HTCO.US,D,20250512,000000,54,54,42.25,43.4,4680.4800000000005,0
+HTCO.US,D,20250513,000000,42,43.0625,33.75,36,14627.6,0
+HTCO.US,D,20250514,000000,35.25,35.25,5.4,10,1306972.04,0
+HTCO.US,D,20250515,000000,8.725,9.4475,8,8,152359.92,0
+HTCO.US,D,20250516,000000,8.25,8.3975,7.75752,8.1825,35150.56,0
+HTCO.US,D,20250519,000000,7.7975,8.9225,7.32002,8.37332,51665.24,0
+HTCO.US,D,20250520,000000,8.3325,8.875,8.1275,8.3775,20901.8,0
+HTCO.US,D,20250521,000000,8.25,8.375,7.75,7.75,22332.36,0
+HTCO.US,D,20250522,000000,7.7575,8.2375,7.395,7.5025,17938.28,0
+HTCO.US,D,20250523,000000,7.5,7.9825,7.4525,7.83,11352.36,0
+HTCO.US,D,20250527,000000,7.83,8.3175,7.825,7.875,33205,0
+HTCO.US,D,20250528,000000,8,8.0525,7.5,7.5025,28245.32,0
+HTCO.US,D,20250529,000000,7.5,7.5,6.5,7.1875,33432.4,0
+HTCO.US,D,20250530,000000,6.9825,7.1875,6.25,6.7325,30449.920000000002,0
+HTCO.US,D,20250602,000000,6.7425,7.25,6.59,6.77,11571.960000000001,0
+HTCO.US,D,20250603,000000,7.375,7.4125,6.79375,7.0775,22489.24,0
+HTCO.US,D,20250604,000000,7.15,7.2225,6.59,6.86,23788.920000000002,0
+HTCO.US,D,20250605,000000,6.69,6.75,6.27,6.3475,40160.88,0
+HTCO.US,D,20250606,000000,6.5,6.65,6.3075,6.3475,10041.44,0
+HTCO.US,D,20250609,000000,6.4275,6.5475,6.25,6.26,27921.52,0
+HTCO.US,D,20250610,000000,6.25,6.5425,5.765,5.9925,33975.4,0
+HTCO.US,D,20250611,000000,5.855,6.62,5.81,6.4925,30543.48,0
+HTCO.US,D,20250612,000000,6.3275,6.62,5.8425,5.95,59276.72,0
+HTCO.US,D,20250613,000000,5.8825,6.145,5.2775,5.4725,177596.4,0
+HTCO.US,D,20250616,000000,5.265,5.5,5.0125,5.3875,44132.36,0
+HTCO.US,D,20250617,000000,5.3525,5.49748,4.86,4.94625,226804,0
+HTCO.US,D,20250618,000000,5.75,7,5,5.125,506480.76,0
+HTCO.US,D,20250620,000000,5.29,5.405,5.0025,5.2475,118827.92,0
+HTCO.US,D,20250623,000000,5,5.5,5,5.13,70613.6,0
+HTCO.US,D,20250624,000000,5.0425,5.27,5.03,5.27,50027.24,0
+HTCO.US,D,20250625,000000,5.2,5.325,5.1325,5.14,16974.68,0
+HTCO.US,D,20250626,000000,5.10675,5.315,4.8025,4.8175,39530.08,0
+HTCO.US,D,20250627,000000,4.94375,5.225,4.8525,4.89,34872.36,0
+HTCO.US,D,20250630,000000,5.0925,5.2475,4.55,4.615,39256.24,0
+HTCO.US,D,20250701,000000,4.575,4.8775,4.55,4.69502,33359.520000000004,0
+HTCO.US,D,20250702,000000,4.745,5.2275,4.74,5.0625,46189.96,0
+HTCO.US,D,20250703,000000,5.0625,5.44248,5.0625,5.1875,20586,0
+HTCO.US,D,20250707,000000,5.4325,5.6675,5.25,5.625,42890.6,0
+HTCO.US,D,20250708,000000,5.455,5.74975,5.275,5.57,19521.56,0
+HTCO.US,D,20250709,000000,5.5,5.5375,5.4275,5.4475,31788.280000000002,0
+HTCO.US,D,20250710,000000,5.4525,5.9175,5.425,5.7725,24241.12,0
+HTCO.US,D,20250711,000000,5.9975,5.9975,5.7725,5.915,15415.44,0
+HTCO.US,D,20250714,000000,5.9275,6.09,5.385,5.425,24480.12,0
+HTCO.US,D,20250715,000000,6.2475,6.2475,5.4161,5.8375,21307.84,0
+HTCO.US,D,20250716,000000,6,6,5.47,5.59,10694.6,0
+HTCO.US,D,20250717,000000,5.0125,5.7275,5,5.6,38320.200000000004,0
+HTCO.US,D,20250718,000000,5.42,5.5225,5.25,5.25,37065.04,0
+HTCO.US,D,20250721,000000,5.05,5.625,5,5.45,41199.92,0
+HTCO.US,D,20250722,000000,5.5225,6.9,5.5225,6.9,131508.28,0
+HTCO.US,D,20250723,000000,6.775,7.60725,6.4175,6.615,39165.56,0
+HTCO.US,D,20250724,000000,6.585,6.585,5.8725,5.9775,28184.04,0
+HTCO.US,D,20250725,000000,6.06,6.3425,5.305,5.84,11286.24,0
+HTCO.US,D,20250728,000000,5.7175,6.335,5.7175,6.29,16063.84,0
+HTCO.US,D,20250729,000000,6.3825,6.5375,6.14752,6.5275,18563.48,0
+HTCO.US,D,20250730,000000,6.445,7.26,6.375,7.25,30906.24,0
+HTCO.US,D,20250731,000000,7.5,8.25,7.09,8.055,76382.24,0
+HTCO.US,D,20250801,000000,7.5725,8.75,6,8.2525,78331.28,0
+HTCO.US,D,20250804,000000,8.25,8.4925,7.85752,7.875,14274.28,0
+HTCO.US,D,20250805,000000,7.25,7.875,6.8975,7.305,22980.44,0
+HTCO.US,D,20250806,000000,7.085,7.745,7.0025,7.575,12676.76,0
+HTCO.US,D,20250807,000000,7,7.94,7,7.595,30620.08,0
+HTCO.US,D,20250808,000000,8.14,8.8517,5.945,7.21,138248,0
+HTCO.US,D,20250811,000000,7.59,7.59,6.07,6.45,50631,0
+HTCO.US,D,20250812,000000,6.51,6.93,6.34,6.6765,22133,0
+HTCO.US,D,20250813,000000,6.458,6.5,6.0212,6.27,22742,0
+HTCO.US,D,20250814,000000,6.438,6.55,5.92,6.04,38132,0
+HTCO.US,D,20250815,000000,6.235,6.2705,6.2,6.25,11057,0
+HTCO.US,D,20250818,000000,6.2,6.46,6.12,6.22,20972,0
+HTCO.US,D,20250819,000000,6.28,6.6,6.215,6.59,27430,0
+HTCO.US,D,20250820,000000,6.59,7.5,6.59,7.4235,44662,0
+HTCO.US,D,20250821,000000,7.42,7.87,7.11,7.24,30011,0
+HTCO.US,D,20250822,000000,7.15,7.9999,7.06,7.895,81707,0
+HTCO.US,D,20250825,000000,7.92,10.39,7.91,10.13,250248,0
+HTCO.US,D,20250826,000000,10.02,11.5499,10,11.54,69240,0
+HTCO.US,D,20250827,000000,11.23,11.8972,10.23,11.74,122225,0
+HTCO.US,D,20250828,000000,12.66,12.95,11.11,11.26,90215,0
+HTCO.US,D,20250829,000000,10.92,11.0916,8.68,9.2768,122579,0
+HTCO.US,D,20250902,000000,9.1,9.11,7.415,7.69,60386,0
+HTCO.US,D,20250903,000000,7.73,7.985,7.14,7.65,52615,0
+HTCO.US,D,20250904,000000,7.99,8.32,7.2005,7.66,33435,0
+HTCO.US,D,20250905,000000,7.875,7.875,7.29,7.33,11781,0
+HTCO.US,D,20250908,000000,7.15,7.2553,6.4,6.5801,26277,0
+HTCO.US,D,20250909,000000,6.8,7.6653,6.7,7.6653,22763,0
+HTCO.US,D,20250910,000000,7.3801,7.56,7.285,7.42,32218,0
+HTCO.US,D,20250911,000000,7.26,8.45,7,8.18,274288,0
+HTCO.US,D,20250912,000000,7.4,7.88,7.18,7.4406,51295,0
+HTCO.US,D,20250915,000000,7.25,7.4227,6.3646,6.9,31161,0
+HTCO.US,D,20250916,000000,7.324,7.324,6.78,6.98,10142,0
+HTCO.US,D,20250917,000000,7,7,6.505,6.51,16291,0
+HTCO.US,D,20250918,000000,6.3688,6.9267,6.3688,6.77,35894,0
+HTCO.US,D,20250919,000000,7.085,8.43,6.9445,8.2487,39845,0
+HTCO.US,D,20250922,000000,8.42,8.44,7.75,8.1624,26954,0
+HTCO.US,D,20250923,000000,7.56,8.1362,7.56,7.9602,21672,0
+HTCO.US,D,20250924,000000,7.97,8.06,7.31,7.95,31443,0
+HTCO.US,D,20250925,000000,7.95,7.98,7.63,7.78,50806,0
+HTCO.US,D,20250926,000000,7.83,7.97,7.545,7.97,23363,0
+HTCO.US,D,20250929,000000,7.6498,8.01,7.61,7.7,15620,0
+HTCO.US,D,20250930,000000,7.68,7.86,7.36,7.49,31271,0
+HTCO.US,D,20251001,000000,7.5,7.835,7.3962,7.5,12793,0
+HTCO.US,D,20251002,000000,7.5,7.97,7.48,7.97,36981,0
+HTCO.US,D,20251003,000000,7.88,7.9623,7.7408,7.77,10704,0
+HTCO.US,D,20251006,000000,7.54,7.7,7.52,7.69,6549,0
+HTCO.US,D,20251007,000000,8,8.79,7.8576,7.91,57702,0
+HTCO.US,D,20251008,000000,8,8,7.7936,7.86,22501,0
+HTCO.US,D,20251009,000000,7.6,7.835,7.59,7.835,38069,0
+HTCO.US,D,20251010,000000,7.9,8.4817,7.88,8.1,31647,0
+HTCO.US,D,20251013,000000,6.77,6.77,6.35,6.41,33303,0
+HTCO.US,D,20251014,000000,6.265,6.92,6.265,6.68,27418,0
+HTCO.US,D,20251015,000000,6.875,7.5,6.68,7.04,51078,0
+HTCO.US,D,20251016,000000,7.03,7.2,6.35,6.78,36429,0
+HTCO.US,D,20251017,000000,7,8,6.98,7.67,28889,0
+HTCO.US,D,20251020,000000,7.83,8.18,7.68,8.105,13961,0
+HTCO.US,D,20251021,000000,8.15,8.88,8.1,8.68,22311,0
+HTCO.US,D,20251022,000000,8.85,10.3,8.8003,10.15,106352,0
+HTCO.US,D,20251023,000000,10.33,10.76,8.08,8.93,148742,0
+HTCO.US,D,20251024,000000,8.93,9.18,8.55,8.99,35095,0
+HTCO.US,D,20251027,000000,9.015,9.1416,8.5483,8.89,64056,0
+HTCO.US,D,20251028,000000,8.95,8.95,8.5,8.744,29443,0
+HTCO.US,D,20251029,000000,8.6,8.955,8.35,8.83,26669,0
+HTCO.US,D,20251030,000000,8.74,10.4499,8.66,10.3,77169,0
+HTCO.US,D,20251031,000000,10.65,10.9893,10.174,10.98,35812,0
+HTCO.US,D,20251103,000000,11,11.09,10.7,11.04,17818,0
+HTCO.US,D,20251104,000000,11.12,11.12,10.82,11.09,15516,0
+HTCO.US,D,20251105,000000,10.8,11,10.8,10.84,4169,0
+HTCO.US,D,20251106,000000,10.8,10.8,10.53,10.765,16382,0
+HTCO.US,D,20251107,000000,10.6543,10.96,10.55,10.813,16243,0
+HTCO.US,D,20251110,000000,10.92,10.93,10.745,10.76,13789,0
+HTCO.US,D,20251111,000000,10.6,11.05,10.6,10.97,13060,0
+HTCO.US,D,20251112,000000,10.8504,11.0568,10.8,11.02,5881,0
+HTCO.US,D,20251113,000000,10.95,10.99,10.9,10.95,4981,0
+HTCO.US,D,20251114,000000,10.88,10.99,10.01,10.75,35561,0
+HTCO.US,D,20251117,000000,10.56,10.8,10.55,10.7,5119,0
+HTCO.US,D,20251118,000000,10.63,10.85,10.56,10.764,15702,0
+HTCO.US,D,20251119,000000,10.69,10.69,10.02,10.02,8350,0
+HTCO.US,D,20251120,000000,10.58,10.58,9.7975,9.99,7328,0
+HTCO.US,D,20251121,000000,10.11,12.45,9.56,12.43,28741,0
+HTCO.US,D,20251124,000000,12.35,15.44,11.02,15.38,173457,0
+HTCO.US,D,20251125,000000,14,14.82,12.02,13.62,72867,0
+HTCO.US,D,20251126,000000,13.4,13.55,11.4,12.205,56482,0
+HTCO.US,D,20251128,000000,12.21,12.355,12.01,12.19,1853,0
+HTCO.US,D,20251201,000000,11.4,12.09,11.4,12.03,6845,0
+HTCO.US,D,20251202,000000,12.08,12.55,11.87,12.014,17485,0
+HTCO.US,D,20251203,000000,12,12,11.82,11.93,5332,0
+HTCO.US,D,20251204,000000,12.0699,12.0699,11.84,11.9,3072,0
+HTCO.US,D,20251205,000000,11.61,12.0499,11.6,11.9399,6194,0
+HTCO.US,D,20251208,000000,11.9,12.02,11.63,12,4977,0
+HTCO.US,D,20251209,000000,11.87,12.1,11.67,12.07,2601,0
+HTCO.US,D,20251210,000000,12.19,12.23,11.8101,12.22,4178,0
+HTCO.US,D,20251211,000000,12.0059,12.1265,11.74,11.74,6174,0
+HTCO.US,D,20251212,000000,11.73,11.96,11.73,11.96,1622,0
+HTCO.US,D,20251215,000000,11.68,11.9,11.66,11.8995,8276,0
+HTCO.US,D,20251216,000000,11.63,11.84,10.81,10.81,34394,0
+HTCO.US,D,20251217,000000,11.025,11.18,10.55,10.93,27502,0
+HTCO.US,D,20251218,000000,10.52,12.1,9.56,11.18,163348,0
+HTCO.US,D,20251219,000000,11.2587,11.91,7.65,8.42,1218765,0
+HTCO.US,D,20251222,000000,8.3,9.21,8.03,9.2,17775,0
+HTCO.US,D,20251223,000000,9.5,11.13,9.01,11.05,31915,0
+HTCO.US,D,20251224,000000,11.3058,11.66,10.335,10.785,12951,0
+HTCO.US,D,20251226,000000,10.79,10.79,8.765,8.966,51850,0
+HTCO.US,D,20251229,000000,8.99,9.8208,8.72,9.02,252419,0
+HTCO.US,D,20251230,000000,8.93,8.97,8.2,8.385,55759,0
+HTCO.US,D,20251231,000000,8.2996,8.5,8.2,8.44,10433,0
+HTCO.US,D,20260102,000000,8.95,8.95,8.3192,8.46,3296,0
+HTCO.US,D,20260105,000000,8.59,9.5023,8.59,9.22,18160,0
+HTCO.US,D,20260106,000000,9.3,10.175,9.17,10,23201,0
+HTCO.US,D,20260107,000000,10.1,10.67,9.98,10.205,15081,0
+HTCO.US,D,20260108,000000,10.67,10.88,10.3,10.8,29605,0
+HTCO.US,D,20260109,000000,10.65,10.66,10.2,10.2,28574,0
+HTCO.US,D,20260112,000000,10.56,11.3,10.56,10.71,32222,0
+HTCO.US,D,20260113,000000,10.84,11.2,10.6,11,37144,0
+HTCO.US,D,20260114,000000,11.05,11.3,10.92,10.957,36383,0
+HTCO.US,D,20260115,000000,10.86,12,10.7,11.42,36353,0
+HTCO.US,D,20260116,000000,11.5,11.5,10.43,10.43,19989,0
+HTCO.US,D,20260120,000000,10.5,10.69,9.17,9.25,29475,0
+HTCO.US,D,20260121,000000,9.62,10.04,9.5,9.58,9560,0
+HTCO.US,D,20260122,000000,10.59,11.04,9.1,9.17,87673,0
+HTCO.US,D,20260123,000000,9.16,9.31,9.05,9.1,188816,0
+HTCO.US,D,20260126,000000,9,11.1,8.92,10.84,71294,0
+HTCO.US,D,20260127,000000,10.57,12.41,10.08,11.94,109133,0
+HTCO.US,D,20260128,000000,11.8,11.88,10.89,10.89,51524,0
+HTCO.US,D,20260129,000000,11,11,9.65,9.65,80938,0
+HTCO.US,D,20260130,000000,9.65,9.75,8.95,8.95,8677,0
+HTCO.US,D,20260202,000000,8.9,9.01,8.67,8.73,5830,0
+HTCO.US,D,20260203,000000,8.99,9.13,8.76,8.76,1736,0
+HTCO.US,D,20260204,000000,8.67,9.1,8.67,8.92,12433,0
+HTCO.US,D,20260205,000000,8.74,8.81,8.15,8.3,22811,0
+HTCO.US,D,20260206,000000,8.27,9.95,8.17,9.9,34333,0
+HTCO.US,D,20260209,000000,9.71,9.74,8.69,8.69,30444,0
+HTCO.US,D,20260210,000000,9.215,9.215,8.47,8.72,14199,0
+HTCO.US,D,20260211,000000,8.96,9.51,8.96,9.23,3555,0
+HTCO.US,D,20260212,000000,9.31,9.52,8.61,8.61,8902,0
+HTCO.US,D,20260213,000000,9.3,10.1,8.9,9.4,12935,0
+HTCO.US,D,20260217,000000,9.35,10.25,9.35,9.99,6796,0
+HTCO.US,D,20260218,000000,10.19,10.42,10.09,10.42,1338,0
diff --git a/daily/us/nasdaq stocks/1/htld.us.txt b/daily/us/nasdaq stocks/1/htld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9d97a9f7e6ae9e1fec1f81088cd77a1ebc08800
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htld.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTLD.US,D,20050225,000000,10.9689,11.1073,10.9162,11.0216,388729.2888081,0
+HTLD.US,D,20050228,000000,11.0993,11.1163,10.7897,11.0386,572005.06874499,0
+HTLD.US,D,20050301,000000,11.0306,11.2338,10.9689,11.0466,507715.05876275,0
+HTLD.US,D,20050302,000000,10.9082,11.2518,10.9022,11.0646,307350.36821177,0
+HTLD.US,D,20050303,000000,11.1592,11.183,10.8754,11.0216,230790.16093802,0
+HTLD.US,D,20050304,000000,11.1323,11.3205,11.0039,11.218,396010.07445136,0
+HTLD.US,D,20050307,000000,11.208,11.5665,11.183,11.438,423208.34237566,0
+HTLD.US,D,20050308,000000,11.3952,11.5586,11.3364,11.3693,262113.30369649,0
+HTLD.US,D,20050309,000000,11.2767,11.5236,11.1413,11.176,207094.22101313,0
+HTLD.US,D,20050310,000000,11.2677,11.2677,10.9341,11.0736,284487.83775922,0
+HTLD.US,D,20050311,000000,11.1413,11.208,10.9959,11.0826,187378.5643995,0
+HTLD.US,D,20050314,000000,11.0386,11.2428,11.0128,11.1413,163893.48711218,0
+HTLD.US,D,20050315,000000,11.208,11.3544,10.9779,10.9779,195037.89868261,0
+HTLD.US,D,20050316,000000,10.9341,10.9959,10.686,10.7807,701142.36853737,0
+HTLD.US,D,20050317,000000,10.6781,10.8842,10.6273,10.8245,599733.50558663,0
+HTLD.US,D,20050318,000000,10.6781,10.8494,10.5486,10.5566,2474631.7010219,0
+HTLD.US,D,20050321,000000,10.5079,10.7897,10.5079,10.7727,734943.64934128,0
+HTLD.US,D,20050322,000000,10.7468,10.9959,10.6613,10.7648,695456.10607732,0
+HTLD.US,D,20050323,000000,10.8066,10.8245,10.5079,10.6363,774943.28758223,0
+HTLD.US,D,20050324,000000,10.6015,10.7558,10.5836,10.5836,438456.72339602,0
+HTLD.US,D,20050328,000000,10.6103,10.7897,10.5237,10.5237,389969.36193863,0
+HTLD.US,D,20050329,000000,10.5486,10.5746,10.23,10.2807,617545.37381528,0
+HTLD.US,D,20050330,000000,10.3555,10.3893,10.2807,10.3644,615818.30840272,0
+HTLD.US,D,20050331,000000,10.4152,10.4152,10.204,10.2639,548896.53188192,0
+HTLD.US,D,20050401,000000,10.3395,10.3893,10.204,10.2479,488279.54822475,0
+HTLD.US,D,20050404,000000,10.1772,10.213,10.0487,10.1433,439705.83349673,0
+HTLD.US,D,20050405,000000,10.1164,10.3644,10.1164,10.204,459853.2564635,0
+HTLD.US,D,20050406,000000,10.1772,10.3555,10.1603,10.204,341958.95168528,0
+HTLD.US,D,20050407,000000,10.1343,10.204,10.0298,10.0487,531839.75271738,0
+HTLD.US,D,20050408,000000,9.9969,10.0049,9.64638,9.96308,2089994.1514905,0
+HTLD.US,D,20050411,000000,9.92922,10.1264,9.86845,9.92025,944166.57888617,0
+HTLD.US,D,20050412,000000,9.85054,10.0487,9.80074,10.0049,827409.92824308,0
+HTLD.US,D,20050413,000000,9.95311,10.0139,9.75592,9.76489,1921654.4750488,0
+HTLD.US,D,20050414,000000,9.73899,9.76489,9.50496,9.51293,1394962.7830118,0
+HTLD.US,D,20050415,000000,9.91128,10.0746,9.68024,9.72206,2534933.3948304,0
+HTLD.US,D,20050418,000000,9.76489,9.90232,9.69618,9.72206,739400.88385659,0
+HTLD.US,D,20050419,000000,9.70513,10.1603,9.65534,10.0916,999646.5470488,0
+HTLD.US,D,20050420,000000,10.0916,10.1683,9.88639,9.9969,818954.33647615,0
+HTLD.US,D,20050421,000000,10.1523,10.23,9.97904,10.204,482016.92788865,0
+HTLD.US,D,20050422,000000,10.1343,10.2639,9.85951,9.92025,782348.58259244,0
+HTLD.US,D,20050425,000000,9.88639,10.0826,9.88639,9.9969,427041.02184061,0
+HTLD.US,D,20050426,000000,9.92025,10.0298,9.73899,9.84257,709274.63759334,0
+HTLD.US,D,20050427,000000,9.74696,9.92922,9.7131,9.89535,681988.00818281,0
+HTLD.US,D,20050428,000000,9.80871,9.90232,9.74696,9.75592,591451.62446877,0
+HTLD.US,D,20050429,000000,9.84257,9.96308,9.61252,9.91128,600993.66087311,0
+HTLD.US,D,20050502,000000,9.95311,10.1603,9.94515,10.1075,620112.87745474,0
+HTLD.US,D,20050503,000000,10.0139,10.1772,9.94515,10.0139,505707.84727455,0
+HTLD.US,D,20050504,000000,10.0487,10.222,9.88639,10.204,354729.19466019,0
+HTLD.US,D,20050505,000000,10.1343,10.4501,10.1343,10.3306,608008.3579499,0
+HTLD.US,D,20050506,000000,10.4322,10.4322,10.23,10.2479,326440.46566726,0
+HTLD.US,D,20050509,000000,10.222,10.4062,10.1952,10.3893,478392.09873789,0
+HTLD.US,D,20050510,000000,10.3047,10.3734,10.1772,10.2957,626137.52424271,0
+HTLD.US,D,20050511,000000,10.2957,10.4152,10.213,10.2807,975702.59249781,0
+HTLD.US,D,20050512,000000,10.222,10.3216,10.0298,10.1164,1031431.5793944,0
+HTLD.US,D,20050513,000000,10.1862,10.1862,9.98801,10.0985,877469.72251213,0
+HTLD.US,D,20050516,000000,10.1523,10.4501,10.1433,10.3814,576097.81212962,0
+HTLD.US,D,20050517,000000,10.3047,10.6613,10.3047,10.6363,414537.87153998,0
+HTLD.US,D,20050518,000000,10.6613,10.8674,10.6183,10.8674,398360.69080647,0
+HTLD.US,D,20050519,000000,10.8674,10.9689,10.7648,10.9082,226286.73746402,0
+HTLD.US,D,20050520,000000,10.9162,10.9162,10.6613,10.8335,514858.28163769,0
+HTLD.US,D,20050523,000000,10.8245,11.1413,10.8245,11.0736,478353.94264157,0
+HTLD.US,D,20050524,000000,10.9509,11.0466,10.8066,11.0216,435193.37305254,0
+HTLD.US,D,20050525,000000,10.9509,10.9509,10.695,10.721,560962.89529043,0
+HTLD.US,D,20050526,000000,10.8674,10.9082,10.7389,10.8922,351393.54855523,0
+HTLD.US,D,20050527,000000,10.7897,10.9599,10.704,10.8842,232916.86125418,0
+HTLD.US,D,20050531,000000,10.7897,10.9252,10.5926,10.7389,480805.97388427,0
+HTLD.US,D,20050601,000000,10.6613,11.0646,10.6613,10.9779,485708.02815408,0
+HTLD.US,D,20050602,000000,10.8674,10.9341,10.721,10.7897,290848.86065952,0
+HTLD.US,D,20050603,000000,10.695,10.9082,10.6613,10.7389,307131.47271181,0
+HTLD.US,D,20050606,000000,10.712,10.721,10.5746,10.6015,360820.11256283,0
+HTLD.US,D,20050607,000000,10.6273,10.6781,10.4062,10.4501,545888.22491914,0
+HTLD.US,D,20050608,000000,10.0229,10.3893,9.77285,9.92025,1679726.7504155,0
+HTLD.US,D,20050609,000000,9.88639,10.0985,9.88639,10.0139,1316803.0320158,0
+HTLD.US,D,20050610,000000,9.9969,10.0985,9.97005,10.0487,307800.20850528,0
+HTLD.US,D,20050613,000000,10.0387,10.0985,9.93619,9.9969,517228.98014875,0
+HTLD.US,D,20050614,000000,9.94515,10.0985,9.94515,10.0916,566755.59317707,0
+HTLD.US,D,20050615,000000,10.0985,10.204,10.0139,10.1164,548287.03844855,0
+HTLD.US,D,20050616,000000,10.1343,10.5079,10.0577,10.5079,866103.22223883,0
+HTLD.US,D,20050617,000000,10.5746,10.9022,10.3395,10.4062,1034699.9502768,0
+HTLD.US,D,20050620,000000,10.3983,10.4322,10.23,10.2479,488204.2401399,0
+HTLD.US,D,20050621,000000,10.222,10.3555,10.1862,10.3136,354281.36258228,0
+HTLD.US,D,20050622,000000,10.2887,10.459,10.204,10.4501,307942.79181259,0
+HTLD.US,D,20050623,000000,10.3644,10.3893,10.0985,10.1264,753067.7950951,0
+HTLD.US,D,20050624,000000,10.1343,10.1952,10.0746,10.1433,771487.14854153,0
+HTLD.US,D,20050627,000000,10.1433,10.23,10.0985,10.1862,477013.45873124,0
+HTLD.US,D,20050628,000000,10.213,10.4769,10.1523,10.468,586110.77509123,0
+HTLD.US,D,20050629,000000,10.468,10.704,10.3814,10.5317,279858.90081047,0
+HTLD.US,D,20050630,000000,10.6015,10.695,10.3814,10.4062,232116.58733918,0
+HTLD.US,D,20050701,000000,10.3734,10.6363,10.3644,10.5317,298970.0845297,0
+HTLD.US,D,20050705,000000,10.4501,10.7897,10.3983,10.695,304253.69976275,0
+HTLD.US,D,20050706,000000,10.6443,10.8494,10.5566,10.6363,282895.3227916,0
+HTLD.US,D,20050707,000000,10.4909,10.7648,10.3644,10.704,345681.17929246,0
+HTLD.US,D,20050708,000000,10.721,11.1073,10.721,10.9689,522937.33298035,0
+HTLD.US,D,20050711,000000,10.9082,11.4122,10.9082,11.2518,704267.15200473,0
+HTLD.US,D,20050712,000000,11.2338,11.3205,11.1592,11.183,404586.15915405,0
+HTLD.US,D,20050713,000000,11.183,11.2518,11.0216,11.199,360434.5351684,0
+HTLD.US,D,20050714,000000,11.2518,11.3952,11.208,11.3693,482503.92017069,0
+HTLD.US,D,20050715,000000,11.2767,11.4032,11.1413,11.208,324190.26009196,0
+HTLD.US,D,20050718,000000,11.1243,11.2338,11.0216,11.0556,312112.85149767,0
+HTLD.US,D,20050719,000000,10.9959,11.0913,10.7389,10.9689,787770.76470162,0
+HTLD.US,D,20050720,000000,10.9252,11.6093,10.8922,11.5236,565234.36986311,0
+HTLD.US,D,20050721,000000,11.5236,11.6442,11.1323,11.2428,613246.78833206,0
+HTLD.US,D,20050722,000000,11.2677,11.4122,11.1671,11.3544,367164.06563055,0
+HTLD.US,D,20050725,000000,11.3125,11.3862,11.0128,11.0826,366360.77939215,0
+HTLD.US,D,20050726,000000,11.183,11.4549,11.0466,11.0913,192985.50234351,0
+HTLD.US,D,20050727,000000,11.0993,11.3035,11.0128,11.1671,242807.32306444,0
+HTLD.US,D,20050728,000000,11.176,11.438,11.176,11.3782,344989.34901964,0
+HTLD.US,D,20050729,000000,11.3205,11.4639,11.1243,11.1503,294952.64922993,0
+HTLD.US,D,20050801,000000,11.1163,11.3364,11.0386,11.0736,245338.67882318,0
+HTLD.US,D,20050802,000000,11.0466,11.2259,11.0386,11.1413,293625.21872098,0
+HTLD.US,D,20050803,000000,11.0556,11.1163,10.9252,10.9421,341620.56735736,0
+HTLD.US,D,20050804,000000,10.9959,10.9959,10.695,10.7389,454993.37472121,0
+HTLD.US,D,20050805,000000,10.712,10.7727,10.5746,10.695,300475.2421189,0
+HTLD.US,D,20050808,000000,10.686,10.8494,10.5746,10.5926,449922.63034133,0
+HTLD.US,D,20050809,000000,10.6363,10.7389,10.5746,10.5926,209788.24223516,0
+HTLD.US,D,20050810,000000,10.5746,10.7389,10.5746,10.6523,271982.67924299,0
+HTLD.US,D,20050811,000000,10.6273,10.7468,10.5746,10.686,263796.18836593,0
+HTLD.US,D,20050812,000000,10.6363,10.6613,10.3893,10.5566,305382.3169277,0
+HTLD.US,D,20050815,000000,10.5566,10.6273,10.2807,10.6103,320307.37523712,0
+HTLD.US,D,20050816,000000,10.6103,10.6103,10.2887,10.3395,490334.95688724,0
+HTLD.US,D,20050817,000000,10.3395,10.4769,10.3395,10.4152,456737.50996632,0
+HTLD.US,D,20050818,000000,10.4152,10.5159,10.3136,10.4322,347436.35972333,0
+HTLD.US,D,20050819,000000,10.3734,10.468,10.3555,10.4322,722151.31599483,0
+HTLD.US,D,20050822,000000,10.4501,10.5237,10.3306,10.3644,925235.13046276,0
+HTLD.US,D,20050823,000000,10.3644,10.4152,10.2479,10.3047,881000.16552988,0
+HTLD.US,D,20050824,000000,10.2807,10.5926,10.2807,10.4062,560018.02985252,0
+HTLD.US,D,20050825,000000,10.4062,10.5159,10.3893,10.459,337986.70123641,0
+HTLD.US,D,20050826,000000,10.459,10.4769,10.3047,10.3395,540822.50107825,0
+HTLD.US,D,20050829,000000,10.3306,10.5566,10.2639,10.5237,376921.98521147,0
+HTLD.US,D,20050830,000000,10.4501,10.5486,10.3644,10.459,301737.40562098,0
+HTLD.US,D,20050831,000000,10.4062,10.7648,10.4062,10.7389,472084.29355088,0
+HTLD.US,D,20050901,000000,10.7468,11.1592,10.6702,11.0128,700503.75597785,0
+HTLD.US,D,20050902,000000,10.9689,11.0386,10.5746,10.6273,387619.74969131,0
+HTLD.US,D,20050906,000000,10.6781,10.9252,10.5566,10.6363,387019.29322812,0
+HTLD.US,D,20050907,000000,10.6103,10.721,10.5237,10.6363,268113.85189731,0
+HTLD.US,D,20050908,000000,10.6015,10.6702,10.4322,10.5656,359925.4525148,0
+HTLD.US,D,20050909,000000,10.468,10.5159,10.3216,10.4501,456190.27121642,0
+HTLD.US,D,20050912,000000,10.4152,10.5159,10.3644,10.3893,375171.82531957,0
+HTLD.US,D,20050913,000000,10.3306,10.4839,10.0577,10.3306,1301585.7783372,0
+HTLD.US,D,20050914,000000,10.3306,10.3893,10.3136,10.3475,312382.95649533,0
+HTLD.US,D,20050915,000000,10.3983,10.3983,10.2957,10.3475,391384.14982601,0
+HTLD.US,D,20050916,000000,10.3983,10.468,10.3136,10.3306,2374483.9974653,0
+HTLD.US,D,20050919,000000,10.2887,10.3893,10.2887,10.3644,382540.97244906,0
+HTLD.US,D,20050920,000000,10.3216,10.3983,10.1772,10.3306,739007.27359977,0
+HTLD.US,D,20050921,000000,10.2807,10.3306,10.1683,10.2479,749279.29637326,0
+HTLD.US,D,20050922,000000,10.2887,10.2887,10.1523,10.1772,830957.44109339,0
+HTLD.US,D,20050923,000000,10.1264,10.3216,10.1264,10.3047,340897.6097428,0
+HTLD.US,D,20050926,000000,10.3306,10.5926,10.3136,10.3983,577062.7597235,0
+HTLD.US,D,20050927,000000,10.4152,10.5486,10.3136,10.5237,480419.39238204,0
+HTLD.US,D,20050928,000000,10.5159,10.5926,10.3734,10.468,594235.01128481,0
+HTLD.US,D,20050929,000000,10.4501,10.9162,10.3734,10.8754,325765.70522701,0
+HTLD.US,D,20050930,000000,10.8494,10.9689,10.7558,10.8842,312816.73106407,0
+HTLD.US,D,20051003,000000,10.8842,11.0993,10.7558,10.8245,531220.21820602,0
+HTLD.US,D,20051004,000000,10.8245,11.0993,10.8066,10.9779,636845.32980054,0
+HTLD.US,D,20051005,000000,10.9341,11.0826,10.7558,10.7558,785747.48748865,0
+HTLD.US,D,20051006,000000,10.8335,10.9779,10.5317,10.704,436786.89212795,0
+HTLD.US,D,20051007,000000,10.7389,10.8674,10.695,10.8335,325491.58379816,0
+HTLD.US,D,20051010,000000,10.8674,11.0306,10.7389,10.8245,368286.65814871,0
+HTLD.US,D,20051011,000000,10.8584,11.0913,10.8405,10.8494,658331.22846205,0
+HTLD.US,D,20051012,000000,10.8245,10.9162,10.4421,10.5159,546098.08344891,0
+HTLD.US,D,20051013,000000,10.4909,10.6613,10.3047,10.5406,456277.62859484,0
+HTLD.US,D,20051014,000000,10.695,10.8245,10.5237,10.8245,347118.05755137,0
+HTLD.US,D,20051017,000000,10.6613,10.9252,10.6015,10.7897,473196.84499106,0
+HTLD.US,D,20051018,000000,10.4232,10.704,10.4152,10.4769,299462.09735073,0
+HTLD.US,D,20051019,000000,10.4501,10.6183,10.3216,10.4501,604397.58630833,0
+HTLD.US,D,20051020,000000,10.4152,10.6363,10.3047,10.468,909507.79002276,0
+HTLD.US,D,20051021,000000,10.3136,10.4322,10.2887,10.3395,1134793.4320122,0
+HTLD.US,D,20051024,000000,10.3734,10.4501,10.2479,10.3136,1159017.5326389,0
+HTLD.US,D,20051025,000000,10.2807,10.4062,10.2639,10.3644,525222.68232859,0
+HTLD.US,D,20051026,000000,10.3893,10.459,10.2479,10.2957,526179.59706007,0
+HTLD.US,D,20051027,000000,10.2639,10.3644,10.0487,10.0985,1167990.2399216,0
+HTLD.US,D,20051028,000000,10.1523,10.3216,10.0985,10.3047,912748.0458869,0
+HTLD.US,D,20051031,000000,10.2887,10.6273,10.2559,10.5746,495433.81628546,0
+HTLD.US,D,20051101,000000,10.4769,10.7807,10.4769,10.695,460531.02922715,0
+HTLD.US,D,20051102,000000,10.6183,11.0039,10.5926,10.9689,562097.53710217,0
+HTLD.US,D,20051103,000000,11.0466,11.1671,10.9779,11.0993,314052.78776339,0
+HTLD.US,D,20051104,000000,11.0993,11.1323,10.7558,10.8674,411859.91604272,0
+HTLD.US,D,20051107,000000,10.8405,10.9959,10.7807,10.8335,324194.27652314,0
+HTLD.US,D,20051108,000000,10.7558,10.7558,10.6015,10.712,299629.78335299,0
+HTLD.US,D,20051109,000000,10.6702,10.8245,10.5836,10.7558,281434.34594551,0
+HTLD.US,D,20051110,000000,10.7648,10.9959,10.5406,10.9689,212058.52996643,0
+HTLD.US,D,20051111,000000,10.9252,11.183,10.9252,11.1243,333156.94272805,0
+HTLD.US,D,20051114,000000,11.199,11.199,10.9959,11.1323,306250.87017296,0
+HTLD.US,D,20051115,000000,11.1323,11.183,11.0386,11.0826,468522.7231914,0
+HTLD.US,D,20051116,000000,11.0826,11.199,11.0386,11.1073,319674.78732437,0
+HTLD.US,D,20051117,000000,11.183,11.2428,11.0128,11.0913,192043.64922898,0
+HTLD.US,D,20051118,000000,11.2518,11.438,11.1243,11.4032,508730.21174652,0
+HTLD.US,D,20051121,000000,11.4122,11.7358,11.3275,11.7269,866225.72339018,0
+HTLD.US,D,20051122,000000,11.67,11.8802,11.6522,11.8633,660862.58422078,0
+HTLD.US,D,20051123,000000,11.3454,11.7109,11.3454,11.6263,573403.7909076,0
+HTLD.US,D,20051125,000000,11.661,11.7179,11.5824,11.6522,162983.7654472,0
+HTLD.US,D,20051128,000000,11.6522,11.6522,11.2857,11.4122,476475.25695152,0
+HTLD.US,D,20051129,000000,11.2518,11.4819,11.0736,11.4729,773968.29891037,0
+HTLD.US,D,20051130,000000,11.4819,11.661,11.3035,11.4122,705672.90292192,0
+HTLD.US,D,20051201,000000,11.4819,11.6352,11.3862,11.5156,518129.66484355,0
+HTLD.US,D,20051202,000000,11.4987,11.5156,11.199,11.3862,407672.78652508,0
+HTLD.US,D,20051205,000000,11.3862,11.438,11.1413,11.2946,413935.40686118,0
+HTLD.US,D,20051206,000000,11.3364,11.4639,11.2677,11.2946,305499.79754007,0
+HTLD.US,D,20051207,000000,11.2857,11.3693,11.0306,11.0306,830752.60310261,0
+HTLD.US,D,20051208,000000,11.0556,11.2338,10.8674,10.9252,571043.13347451,0
+HTLD.US,D,20051209,000000,10.9341,11.0556,10.8245,10.9162,406969.91106648,0
+HTLD.US,D,20051212,000000,10.9509,11.1323,10.9022,10.9509,462608.5282612,0
+HTLD.US,D,20051213,000000,10.9509,10.9869,10.686,10.704,799428.45623634,0
+HTLD.US,D,20051214,000000,10.721,10.8494,10.712,10.7468,634817.03204859,0
+HTLD.US,D,20051215,000000,10.6443,10.7468,10.5656,10.6702,488670.14615817,0
+HTLD.US,D,20051216,000000,10.695,10.7648,10.5317,10.5566,842257.67025204,0
+HTLD.US,D,20051219,000000,10.5486,10.695,10.4909,10.5656,430198.9408653,0
+HTLD.US,D,20051220,000000,10.5746,10.6443,10.4322,10.5079,256122.79657364,0
+HTLD.US,D,20051221,000000,10.5079,11.0216,10.5079,10.9779,492555.03922861,0
+HTLD.US,D,20051222,000000,11.0306,11.0736,10.8494,11.0386,297091.39883965,0
+HTLD.US,D,20051223,000000,11.0913,11.2259,11.0556,11.1592,189765.32863533,0
+HTLD.US,D,20051227,000000,11.2428,11.2428,10.8842,10.9022,311102.71905288,0
+HTLD.US,D,20051228,000000,10.9689,11.0306,10.8245,10.9689,193809.87484566,0
+HTLD.US,D,20051229,000000,10.9022,11.2518,10.9022,11.0913,272125.2625503,0
+HTLD.US,D,20051230,000000,11.0128,11.2518,10.8066,10.8674,232689.93289184,0
+HTLD.US,D,20060103,000000,10.9421,11.1592,10.3893,11.0128,342058.35835728,0
+HTLD.US,D,20060104,000000,10.9252,11.1243,10.8842,10.9509,382956.67307743,0
+HTLD.US,D,20060105,000000,10.9341,11.0736,10.8842,10.9341,296191.71825265,0
+HTLD.US,D,20060106,000000,10.9959,11.199,10.8842,11.0128,406961.87820411,0
+HTLD.US,D,20060109,000000,10.9779,11.438,10.9779,11.4122,650227.07442443,0
+HTLD.US,D,20060110,000000,11.3125,11.4729,11.199,11.4122,451771.19279744,0
+HTLD.US,D,20060111,000000,11.3544,11.4899,11.1671,11.2428,370838.09606342,0
+HTLD.US,D,20060112,000000,11.1592,11.2767,10.9959,11.199,682830.45462533,0
+HTLD.US,D,20060113,000000,11.2518,11.3035,11.1073,11.1073,213758.48446844,0
+HTLD.US,D,20060117,000000,11.0216,11.0646,10.9509,10.9509,352400.66867664,0
+HTLD.US,D,20060118,000000,10.5486,11.4639,10.4769,10.9252,1617623.6872172,0
+HTLD.US,D,20060119,000000,11.0128,11.3693,11.0039,11.183,786185.27848858,0
+HTLD.US,D,20060120,000000,11.2259,11.2767,10.9509,10.9869,450640.5674169,0
+HTLD.US,D,20060123,000000,11.0039,11.0128,10.695,10.7807,543905.11201809,0
+HTLD.US,D,20060124,000000,10.8754,11.5824,10.8674,11.4729,893271.36692918,0
+HTLD.US,D,20060125,000000,11.5496,11.5496,11.191,11.429,642225.33938219,0
+HTLD.US,D,20060126,000000,11.5416,11.933,11.4819,11.933,593370.47447074,0
+HTLD.US,D,20060127,000000,11.8982,11.933,11.6173,11.7786,370120.15898786,0
+HTLD.US,D,20060130,000000,11.916,12.7178,11.8712,12.5872,1205317.9473122,0
+HTLD.US,D,20060131,000000,12.5872,12.6411,12.2736,12.4827,615136.51920789,0
+HTLD.US,D,20060201,000000,12.5076,12.6411,12.3253,12.4389,634037.84439734,0
+HTLD.US,D,20060202,000000,12.4737,12.6481,12.3173,12.4648,527479.91665848,0
+HTLD.US,D,20060203,000000,12.4469,12.6411,12.3523,12.5205,575948.20006771,0
+HTLD.US,D,20060206,000000,12.5793,12.6232,12.2397,12.404,389297.61382176,0
+HTLD.US,D,20060207,000000,12.4389,12.5205,12.1382,12.395,493352.30082022,0
+HTLD.US,D,20060208,000000,12.421,12.4827,12.1979,12.3772,629751.3082077,0
+HTLD.US,D,20060209,000000,12.3593,12.6142,12.3343,12.421,780769.12102619,0
+HTLD.US,D,20060210,000000,12.3772,12.8203,12.2059,12.7776,623934.51173392,0
+HTLD.US,D,20060213,000000,12.7866,12.7866,12.5385,12.5624,446613.09103914,0
+HTLD.US,D,20060214,000000,12.6322,12.9897,12.4827,12.9897,741150.03964069,0
+HTLD.US,D,20060215,000000,13.0145,13.1529,12.881,13.135,656051.90376059,0
+HTLD.US,D,20060216,000000,13.1709,13.3333,13.1092,13.2566,332390.80847818,0
+HTLD.US,D,20060217,000000,13.3073,13.3243,13.0663,13.144,397588.53190981,0
+HTLD.US,D,20060221,000000,13.2735,13.3243,12.907,13.0922,389703.27337215,0
+HTLD.US,D,20060222,000000,13.1709,13.2815,12.916,13.2566,359323.99194381,0
+HTLD.US,D,20060223,000000,13.2903,13.393,13.0663,13.2815,289689.11615283,0
+HTLD.US,D,20060224,000000,13.3163,13.3163,12.8203,12.881,535849.15515477,0
+HTLD.US,D,20060227,000000,12.9588,13.0145,12.8203,12.9588,355382.86883668,0
+HTLD.US,D,20060228,000000,12.907,12.9338,12.395,12.395,907796.79033498,0
+HTLD.US,D,20060301,000000,12.395,12.9588,12.395,12.9588,513023.77669075,0
+HTLD.US,D,20060302,000000,12.9667,12.9817,12.5205,12.6142,354827.59722439,0
+HTLD.US,D,20060303,000000,12.5962,12.8293,12.5076,12.5872,256904.99654829,0
+HTLD.US,D,20060306,000000,12.4987,12.6411,11.8892,12.3343,526107.30129863,0
+HTLD.US,D,20060307,000000,12.2397,12.3433,12.0963,12.163,514960.70063308,0
+HTLD.US,D,20060308,000000,12.0963,12.3871,12.0107,12.3173,1060144.0418781,0
+HTLD.US,D,20060309,000000,12.3523,12.5166,12.2736,12.3253,317086.19742114,0
+HTLD.US,D,20060310,000000,12.3593,12.7009,12.2317,12.7009,274110.38366694,0
+HTLD.US,D,20060313,000000,12.7686,12.8641,12.7009,12.7686,333677.07056742,0
+HTLD.US,D,20060314,000000,12.8043,12.8553,12.6232,12.8203,163109.27892196,0
+HTLD.US,D,20060315,000000,12.8553,12.881,12.6649,12.7686,286289.20714882,0
+HTLD.US,D,20060316,000000,12.8553,12.8553,12.4827,12.5205,490890.22849953,0
+HTLD.US,D,20060317,000000,12.5872,12.5872,12.2139,12.2916,1054946.7799155,0
+HTLD.US,D,20060320,000000,12.2317,12.8293,12.2317,12.7506,425942.5279096,0
+HTLD.US,D,20060321,000000,12.6909,12.7866,12.4827,12.4987,338843.2051881,0
+HTLD.US,D,20060322,000000,12.4827,12.7866,12.3772,12.7426,245653.96867175,0
+HTLD.US,D,20060323,000000,12.5793,12.5793,12.2576,12.5076,895052.65416283,0
+HTLD.US,D,20060324,000000,12.4648,12.5872,11.5745,11.7866,3802713.8759325,0
+HTLD.US,D,20060327,000000,11.7269,11.7527,11.3364,11.4639,1830902.2081583,0
+HTLD.US,D,20060328,000000,11.4819,11.8314,11.4639,11.7786,1071953.3536903,0
+HTLD.US,D,20060329,000000,12.2139,12.2916,11.8982,11.9499,1145403.8391136,0
+HTLD.US,D,20060330,000000,11.9499,11.9937,11.6522,11.67,734624.34306153,0
+HTLD.US,D,20060331,000000,11.7179,11.7179,11.5156,11.67,623642.3163647,0
+HTLD.US,D,20060403,000000,11.7269,11.933,11.678,11.7049,594312.32758525,0
+HTLD.US,D,20060404,000000,11.7269,11.8045,11.5665,11.6522,425127.19237764,0
+HTLD.US,D,20060405,000000,11.6263,11.8982,11.6263,11.8473,261548.99511402,0
+HTLD.US,D,20060406,000000,11.8125,11.8892,11.696,11.8473,160702.43253015,0
+HTLD.US,D,20060407,000000,11.8892,11.916,11.6522,11.8125,403754.7578973,0
+HTLD.US,D,20060410,000000,11.7866,11.8563,11.6352,11.678,936601.63073608,0
+HTLD.US,D,20060411,000000,11.7437,11.7786,11.3275,11.3782,958786.38842498,0
+HTLD.US,D,20060412,000000,11.3544,11.429,11.2946,11.4122,236111.9322674,0
+HTLD.US,D,20060413,000000,11.4122,11.6093,11.2946,11.3623,347054.79876011,0
+HTLD.US,D,20060417,000000,11.2857,12.2397,11.2338,12.1899,1707336.7025369,0
+HTLD.US,D,20060418,000000,12.2576,12.9817,12.163,12.916,997657.40950098,0
+HTLD.US,D,20060419,000000,13.0235,13.7754,12.916,13.3581,1608733.3167738,0
+HTLD.US,D,20060420,000000,13.393,13.9896,13.3163,13.6559,1447920.4323858,0
+HTLD.US,D,20060421,000000,13.6719,13.9189,13.4358,13.5195,952382.18888936,0
+HTLD.US,D,20060424,000000,13.4786,13.5135,13.135,13.2286,1229523.9739984,0
+HTLD.US,D,20060425,000000,13.2735,13.4199,13.1092,13.2735,618118.71936793,0
+HTLD.US,D,20060426,000000,13.2286,13.4269,13.2127,13.3243,506607.52786156,0
+HTLD.US,D,20060427,000000,13.2286,13.4866,13.0055,13.0494,410425.04599938,0
+HTLD.US,D,20060428,000000,12.9897,13.2047,12.9737,13.0235,394895.51479559,0
+HTLD.US,D,20060501,000000,12.9667,13.1271,12.6909,12.7776,868687.79571086,0
+HTLD.US,D,20060502,000000,12.7506,12.9897,12.7256,12.9338,645962.62860634,0
+HTLD.US,D,20060503,000000,12.9588,13.1271,12.8203,13.0663,409221.12074959,0
+HTLD.US,D,20060504,000000,13.0494,13.5275,13.0494,13.4866,591275.90560412,0
+HTLD.US,D,20060505,000000,13.5275,13.6559,13.3502,13.5045,435817.92810289,0
+HTLD.US,D,20060508,000000,13.4269,13.639,13.4269,13.5045,281870.12872984,0
+HTLD.US,D,20060509,000000,13.5135,13.5702,13.3422,13.5443,253854.51705798,0
+HTLD.US,D,20060510,000000,13.4597,13.5702,13.3163,13.3581,251673.59492074,0
+HTLD.US,D,20060511,000000,13.3422,13.4517,13.0494,13.1619,370146.26579061,0
+HTLD.US,D,20060512,000000,13.1002,13.1002,12.7776,12.7954,356661.09806353,0
+HTLD.US,D,20060515,000000,12.6909,13.0325,12.6232,12.8383,403587.07189504,0
+HTLD.US,D,20060516,000000,12.7776,12.8383,12.2916,12.421,434130.02289446,0
+HTLD.US,D,20060517,000000,12.2736,12.3433,11.7627,11.8314,598550.6666006,0
+HTLD.US,D,20060518,000000,11.8314,12.2486,11.8215,12.0107,928798.70903785,0
+HTLD.US,D,20060519,000000,12.0714,12.1302,11.6352,11.8314,426870.32351496,0
+HTLD.US,D,20060522,000000,11.7049,12.1302,11.4122,11.9937,700619.22837461,0
+HTLD.US,D,20060523,000000,12.0714,12.2995,11.5665,11.6173,386184.87964798,0
+HTLD.US,D,20060524,000000,11.6173,12.0445,11.6093,11.8802,435691.41052034,0
+HTLD.US,D,20060525,000000,12.0276,12.2486,11.9589,12.1809,472180.6878995,0
+HTLD.US,D,20060526,000000,12.1899,12.2736,12.0186,12.1212,288991.26123323,0
+HTLD.US,D,20060530,000000,12.0625,12.0714,11.7049,11.7358,333957.21664306,0
+HTLD.US,D,20060531,000000,11.8045,12.0625,11.7437,12.0445,365479.17274553,0
+HTLD.US,D,20060601,000000,12.0963,12.43,12.0186,12.43,312840.82965121,0
+HTLD.US,D,20060602,000000,12.5205,12.6481,12.2059,12.395,207637.44333186,0
+HTLD.US,D,20060605,000000,12.3593,12.3871,11.8712,12.0873,758253.00776395,0
+HTLD.US,D,20060606,000000,12.172,12.2059,11.678,12.156,396714.95812556,0
+HTLD.US,D,20060607,000000,12.2826,12.5205,12.1899,12.2397,354635.81263497,0
+HTLD.US,D,20060608,000000,12.1382,12.3593,11.7866,12.2576,423371.00783893,0
+HTLD.US,D,20060609,000000,12.3772,12.6322,12.2317,12.3523,291859.9972121,0
+HTLD.US,D,20060612,000000,12.3173,12.404,11.9409,11.9589,354673.96873129,0
+HTLD.US,D,20060613,000000,11.924,12.1382,11.661,11.67,422050.60608458,0
+HTLD.US,D,20060614,000000,11.7527,11.8802,11.4987,11.8045,376353.66019781,0
+HTLD.US,D,20060615,000000,11.8314,12.2486,11.7866,12.172,337534.85272731,0
+HTLD.US,D,20060616,000000,12.1382,12.2229,12.0186,12.163,1307301.1599233,0
+HTLD.US,D,20060619,000000,12.172,12.1809,11.9589,12.0625,321950.09559462,0
+HTLD.US,D,20060620,000000,12.0017,12.3871,11.9679,12.2736,340211.80411677,0
+HTLD.US,D,20060621,000000,12.2397,12.6322,12.2397,12.4987,322648.95462203,0
+HTLD.US,D,20060622,000000,12.4987,12.6232,12.3433,12.4987,233073.50207068,0
+HTLD.US,D,20060623,000000,12.5166,12.6739,12.3523,12.5962,291926.26832678,0
+HTLD.US,D,20060626,000000,12.6649,12.6649,12.3523,12.4987,305310.02116625,0
+HTLD.US,D,20060627,000000,12.4648,12.5475,12.0356,12.0714,318737.95474884,0
+HTLD.US,D,20060628,000000,12.156,12.2139,11.7956,11.9857,456691.32100762,0
+HTLD.US,D,20060629,000000,12.0963,12.3593,11.9679,12.3593,454807.61477858,0
+HTLD.US,D,20060630,000000,12.4469,12.7866,12.2736,12.7866,1324491.485425,0
+HTLD.US,D,20060703,000000,12.8203,13.2216,12.8203,13.2216,284124.35073634,0
+HTLD.US,D,20060705,000000,13.0574,13.135,12.7596,12.9667,315341.05806822,0
+HTLD.US,D,20060706,000000,12.9667,13.2127,12.7686,12.9338,430473.06229416,0
+HTLD.US,D,20060707,000000,12.8731,12.9428,12.5704,12.6559,212769.43828741,0
+HTLD.US,D,20060710,000000,12.7009,12.7866,12.5295,12.5962,286501.0738942,0
+HTLD.US,D,20060711,000000,12.5385,12.7596,12.3085,12.7596,237182.31118006,0
+HTLD.US,D,20060712,000000,12.7099,12.8203,12.5962,12.6142,374022.12189086,0
+HTLD.US,D,20060713,000000,12.5205,12.6559,11.933,11.933,627191.83743061,0
+HTLD.US,D,20060714,000000,11.9679,11.9679,11.5236,11.7109,529449.97615815,0
+HTLD.US,D,20060717,000000,11.7866,11.8314,11.2518,11.6263,663893.98566294,0
+HTLD.US,D,20060718,000000,11.6003,12.0107,11.0826,11.191,1913741.1014928,0
+HTLD.US,D,20060719,000000,11.0466,11.2767,10.6443,11.183,2171411.2281832,0
+HTLD.US,D,20060720,000000,11.2428,11.2428,10.8584,10.9022,761162.91216254,0
+HTLD.US,D,20060721,000000,10.8584,11.0128,10.6183,10.7897,989329.33942441,0
+HTLD.US,D,20060724,000000,10.8754,11.199,10.8245,11.1323,349857.26362431,0
+HTLD.US,D,20060725,000000,11.176,11.4122,11.0826,11.218,1151261.804007,0
+HTLD.US,D,20060726,000000,11.1503,11.1592,10.7807,10.8066,2372200.6563327,0
+HTLD.US,D,20060727,000000,10.8584,10.9252,10.5656,10.6363,888674.56142996,0
+HTLD.US,D,20060728,000000,10.729,11.0826,10.712,10.9252,655776.77822394,0
+HTLD.US,D,20060731,000000,10.8922,11.0039,10.712,10.7468,402548.82443191,0
+HTLD.US,D,20060801,000000,10.6273,10.8405,10.4769,10.7807,594164.72373895,0
+HTLD.US,D,20060802,000000,10.8674,10.9599,10.6103,10.6781,456670.23474386,0
+HTLD.US,D,20060803,000000,10.5566,11.2428,10.5079,11.0556,598589.82680472,0
+HTLD.US,D,20060804,000000,11.1073,11.3952,10.686,10.9022,552288.40802355,0
+HTLD.US,D,20060807,000000,10.8245,10.9082,10.3555,10.4989,742404.17028039,0
+HTLD.US,D,20060808,000000,10.5159,10.6363,10.2957,10.3644,487329.66224785,0
+HTLD.US,D,20060809,000000,10.4909,10.5746,10.1433,10.1772,554312.68934431,0
+HTLD.US,D,20060810,000000,10.1433,10.3395,10.0746,10.2559,336017.64584454,0
+HTLD.US,D,20060811,000000,10.2728,10.3216,10.1433,10.2887,769103.39662908,0
+HTLD.US,D,20060814,000000,10.4322,10.7389,10.2559,10.4322,512779.77849584,0
+HTLD.US,D,20060815,000000,10.7389,10.8842,10.6363,10.8754,467055.72169851,0
+HTLD.US,D,20060816,000000,10.9959,11.2338,10.9082,11.1671,297681.81422488,0
+HTLD.US,D,20060817,000000,11.1323,11.2518,11.1073,11.183,276041.28296248,0
+HTLD.US,D,20060818,000000,11.176,11.176,10.8066,10.9779,453233.17375132,0
+HTLD.US,D,20060821,000000,10.9082,10.9082,10.712,10.8405,347200.39439081,0
+HTLD.US,D,20060822,000000,10.7987,10.9959,10.7897,10.9022,358187.34191647,0
+HTLD.US,D,20060823,000000,10.8494,10.9509,10.7468,10.8922,349833.16503716,0
+HTLD.US,D,20060824,000000,10.8922,11.0466,10.7807,10.9082,525749.83892254,0
+HTLD.US,D,20060825,000000,10.8335,10.9599,10.7807,10.9022,214901.15914254,0
+HTLD.US,D,20060828,000000,10.8922,11.3205,10.8922,11.2259,246099.79253406,0
+HTLD.US,D,20060829,000000,11.2587,11.4819,11.1671,11.438,628325.47513456,0
+HTLD.US,D,20060830,000000,11.4819,11.4819,11.218,11.2857,262084.18457035,0
+HTLD.US,D,20060831,000000,11.3952,11.5236,11.2338,11.4819,308263.10220016,0
+HTLD.US,D,20060901,000000,11.5496,11.5496,11.3364,11.4032,169311.65279017,0
+HTLD.US,D,20060905,000000,11.3035,11.4549,11.2259,11.2677,290686.19519625,0
+HTLD.US,D,20060906,000000,11.1671,11.2259,10.8674,10.8674,331334.48707469,0
+HTLD.US,D,20060907,000000,10.8405,10.9252,10.7468,10.7807,387706.10296195,0
+HTLD.US,D,20060908,000000,10.7648,10.9421,10.7468,10.8754,243453.96848634,0
+HTLD.US,D,20060911,000000,10.8405,11.218,10.7807,11.208,631959.34125549,0
+HTLD.US,D,20060912,000000,11.218,11.9679,11.1503,11.9589,574820.58701056,0
+HTLD.US,D,20060913,000000,12.0107,12.0535,11.8563,11.924,315709.56563008,0
+HTLD.US,D,20060914,000000,11.8563,11.8563,11.2518,11.3364,517246.04998132,0
+HTLD.US,D,20060915,000000,11.4201,11.4469,11.1073,11.3454,797413.21188576,0
+HTLD.US,D,20060918,000000,11.2587,11.438,11.176,11.4032,365987.25129131,0
+HTLD.US,D,20060919,000000,11.3782,11.3952,11.0216,11.3125,444076.7147414,0
+HTLD.US,D,20060920,000000,11.4201,11.6263,11.3544,11.438,723092.16500154,0
+HTLD.US,D,20060921,000000,11.4987,11.4987,11.2428,11.3544,380141.15481184,0
+HTLD.US,D,20060922,000000,11.2946,11.3782,11.0466,11.2259,274715.86066913,0
+HTLD.US,D,20060925,000000,11.2946,11.4639,11.0736,11.3544,506423.77613452,0
+HTLD.US,D,20060926,000000,11.3623,11.4819,11.2587,11.438,421502.36322687,0
+HTLD.US,D,20060927,000000,11.3952,11.4201,11.2587,11.3454,400215.27790937,0
+HTLD.US,D,20060928,000000,11.3862,11.4032,11.0736,11.199,493001.86719872,0
+HTLD.US,D,20060929,000000,11.1671,11.3275,11.0039,11.199,510483.38396182,0
+HTLD.US,D,20061002,000000,11.1671,11.2587,10.8922,10.9689,351854.43403452,0
+HTLD.US,D,20061003,000000,10.9082,11.218,10.8922,11.1073,690137.34707135,0
+HTLD.US,D,20061004,000000,11.0466,11.4639,10.9252,11.3544,555168.18918821,0
+HTLD.US,D,20061005,000000,11.3544,11.6442,11.3364,11.6173,440084.38213658,0
+HTLD.US,D,20061006,000000,11.5496,11.6093,11.2428,11.3035,269152.09936043,0
+HTLD.US,D,20061009,000000,11.3125,11.67,11.1503,11.6352,405664.57092909,0
+HTLD.US,D,20061010,000000,11.7269,12.3682,11.696,12.3343,898160.36779762,0
+HTLD.US,D,20061011,000000,12.3772,12.3772,12.0794,12.2059,573443.95521951,0
+HTLD.US,D,20061012,000000,12.2916,12.5385,12.2576,12.5385,434996.56792413,0
+HTLD.US,D,20061013,000000,12.2736,12.5624,12.0017,12.413,656162.35561838,0
+HTLD.US,D,20061016,000000,12.43,12.6481,12.3593,12.6052,430641.75240422,0
+HTLD.US,D,20061017,000000,12.43,12.43,11.8393,12.0017,621479.46816782,0
+HTLD.US,D,20061018,000000,12.0356,12.0356,11.4122,11.4201,1205852.1326607,0
+HTLD.US,D,20061019,000000,11.3544,11.9679,11.3205,11.9589,719863.95843099,0
+HTLD.US,D,20061020,000000,12.0276,12.0276,11.5236,11.906,544530.67117624,0
+HTLD.US,D,20061023,000000,11.7866,11.9679,11.5077,11.7956,408137.68843554,0
+HTLD.US,D,20061024,000000,11.5077,11.7716,11.2857,11.7358,671324.3833681,0
+HTLD.US,D,20061025,000000,11.7716,11.924,11.5913,11.7269,300748.35943996,0
+HTLD.US,D,20061026,000000,11.8045,11.8563,11.438,11.7358,410387.89401086,0
+HTLD.US,D,20061027,000000,11.696,11.8802,11.6093,11.661,342558.40404068,0
+HTLD.US,D,20061030,000000,11.6003,11.924,11.5077,11.8802,280717.41297775,0
+HTLD.US,D,20061031,000000,11.8563,11.9679,11.5496,11.661,209891.66533835,0
+HTLD.US,D,20061101,000000,11.7269,11.8314,11.438,11.4729,283179.48529842,0
+HTLD.US,D,20061102,000000,11.3544,11.438,11.2518,11.2587,367432.16241262,0
+HTLD.US,D,20061103,000000,11.3205,11.4032,11.1163,11.2338,381980.68029778,0
+HTLD.US,D,20061106,000000,11.4819,11.661,11.4549,11.5586,546213.55584569,0
+HTLD.US,D,20061107,000000,11.5326,11.5496,11.3035,11.3205,635447.61174573,0
+HTLD.US,D,20061108,000000,11.2857,11.5236,11.1671,11.5156,353284.28353887,0
+HTLD.US,D,20061109,000000,11.5236,11.5236,11.2587,11.2857,518914.87714158,0
+HTLD.US,D,20061110,000000,11.2857,11.5156,11.2857,11.4639,382791.99939856,0
+HTLD.US,D,20061113,000000,11.4729,11.4987,11.3952,11.438,360977.75748711,0
+HTLD.US,D,20061114,000000,11.4819,11.6093,11.3275,11.5665,415722.71874161,0
+HTLD.US,D,20061115,000000,11.6093,11.7527,11.5824,11.661,206331.09908666,0
+HTLD.US,D,20061116,000000,11.7109,11.7269,11.5913,11.678,185712.74956263,0
+HTLD.US,D,20061117,000000,11.678,11.678,11.5665,11.6173,398113.68028817,0
+HTLD.US,D,20061120,000000,11.6093,11.6173,11.4549,11.5416,599203.33666929,0
+HTLD.US,D,20061121,000000,11.5496,11.7437,11.4819,11.6173,510978.40910623,0
+HTLD.US,D,20061122,000000,11.661,11.661,11.3693,11.5156,158481.34608099,0
+HTLD.US,D,20061124,000000,11.4469,11.5665,11.3862,11.5236,59580.744409647,0
+HTLD.US,D,20061127,000000,11.4469,11.5665,11.3125,11.3205,210677.88174418,0
+HTLD.US,D,20061128,000000,11.2587,11.3952,11.1323,11.3454,366784.51288291,0
+HTLD.US,D,20061129,000000,11.4032,11.5326,11.0913,11.1413,625264.95456626,0
+HTLD.US,D,20061130,000000,11.0913,11.1592,11.0039,11.0306,565723.37036072,0
+HTLD.US,D,20061201,000000,11.0826,11.0993,10.8405,11.0466,476405.97351345,0
+HTLD.US,D,20061204,000000,11.0913,11.1413,10.8754,10.8842,1102362.7583525,0
+HTLD.US,D,20061205,000000,10.8922,10.8922,10.7389,10.8335,1092973.3463335,0
+HTLD.US,D,20061206,000000,10.7897,11.1073,10.7807,11.0826,627802.33497179,0
+HTLD.US,D,20061207,000000,11.0646,11.3035,11.0646,11.1503,435235.54558005,0
+HTLD.US,D,20061208,000000,11.183,11.191,10.9341,11.0039,208839.36036606,0
+HTLD.US,D,20061211,000000,11.0386,11.0386,10.8754,10.9421,498471.24237441,0
+HTLD.US,D,20061212,000000,10.8842,11.0216,10.8842,10.9689,568232.63574792,0
+HTLD.US,D,20061213,000000,10.9869,11.0039,10.7648,10.8584,704330.41079601,0
+HTLD.US,D,20061214,000000,10.8584,10.9779,10.7807,10.9082,452797.39096698,0
+HTLD.US,D,20061215,000000,10.9022,10.9869,10.7558,10.9082,685181.07098044,0
+HTLD.US,D,20061218,000000,10.9421,11.0386,10.7558,10.7807,487493.33181891,0
+HTLD.US,D,20061219,000000,10.712,10.7468,10.5566,10.7389,629781.43144164,0
+HTLD.US,D,20061220,000000,10.729,10.7727,10.6103,10.7389,741533.60881953,0
+HTLD.US,D,20061221,000000,10.7389,10.7897,10.695,10.7727,463219.02580238,0
+HTLD.US,D,20061222,000000,10.7648,10.7897,10.6015,10.695,527310.22244062,0
+HTLD.US,D,20061226,000000,10.6613,10.9162,10.6613,10.8842,196975.82673274,0
+HTLD.US,D,20061227,000000,10.9162,11.0128,10.8922,11.0039,318137.49828564,0
+HTLD.US,D,20061228,000000,10.9599,10.9959,10.8674,10.9082,241263.00527112,0
+HTLD.US,D,20061229,000000,10.9341,10.9509,10.704,10.729,258018.55209627,0
+HTLD.US,D,20070103,000000,10.8842,11.0466,10.8165,10.9509,583324.37595179,0
+HTLD.US,D,20070104,000000,11.1323,11.3275,10.9082,11.2857,620200.23483317,0
+HTLD.US,D,20070105,000000,11.2518,11.2857,11.0216,11.0736,399098.710038,0
+HTLD.US,D,20070108,000000,11.0466,11.0736,10.8674,10.9509,278974.28184042,0
+HTLD.US,D,20070109,000000,10.9252,11.0556,10.8335,11.0216,395265.02646526,0
+HTLD.US,D,20070110,000000,10.9341,10.9869,10.8494,10.9509,232788.33545604,0
+HTLD.US,D,20070111,000000,10.9959,11.2587,10.9509,11.1503,362176.66219791,0
+HTLD.US,D,20070112,000000,11.1671,11.4032,11.1503,11.3952,312492.40424531,0
+HTLD.US,D,20070116,000000,11.4639,11.661,11.3952,11.5824,524712.59556721,0
+HTLD.US,D,20070117,000000,11.6093,11.678,11.4639,11.5496,406684.74445185,0
+HTLD.US,D,20070118,000000,11.5824,11.7866,11.438,11.6352,570790.09830942,0
+HTLD.US,D,20070119,000000,11.5824,11.7627,11.5586,11.7269,421001.31343567,0
+HTLD.US,D,20070122,000000,11.8393,11.8802,11.429,11.5913,422265.48515335,0
+HTLD.US,D,20070123,000000,11.5326,11.6173,11.3623,11.6003,854464.60875226,0
+HTLD.US,D,20070124,000000,11.5665,11.6442,10.9959,11.6352,512432.35719773,0
+HTLD.US,D,20070125,000000,11.5913,11.661,11.4819,11.5745,654771.66631815,0
+HTLD.US,D,20070126,000000,11.5496,11.6173,11.1592,11.3782,778922.56678568,0
+HTLD.US,D,20070129,000000,11.5156,11.7269,11.3364,11.6442,912703.86514378,0
+HTLD.US,D,20070130,000000,11.687,12.0017,11.5236,11.9589,786841.96498847,0
+HTLD.US,D,20070131,000000,11.9589,12.1033,11.8563,12.0963,1436615.1826882,0
+HTLD.US,D,20070201,000000,12.1382,12.404,11.933,12.3772,735760.99308885,0
+HTLD.US,D,20070202,000000,12.404,12.6052,12.3253,12.5544,701262.86147312,0
+HTLD.US,D,20070205,000000,12.5872,12.5872,12.2916,12.404,1001829.4774016,0
+HTLD.US,D,20070206,000000,12.4907,12.4987,12.2736,12.3772,563414.92653314,0
+HTLD.US,D,20070207,000000,12.3593,12.3682,12.1979,12.2486,554598.86006674,0
+HTLD.US,D,20070208,000000,12.3433,12.3433,12.0714,12.1382,319188.79915014,0
+HTLD.US,D,20070209,000000,12.1122,12.1809,11.924,12.0535,338632.34255052,0
+HTLD.US,D,20070212,000000,12.0356,12.0714,11.916,12.0445,271018.73575691,0
+HTLD.US,D,20070213,000000,12.0356,12.1809,11.9679,12.1809,294561.0471887,0
+HTLD.US,D,20070214,000000,12.1899,12.2916,12.0535,12.2736,681225.89036413,0
+HTLD.US,D,20070215,000000,12.2736,12.3593,12.0445,12.2995,389504.46002815,0
+HTLD.US,D,20070216,000000,12.2995,12.3593,12.0625,12.2059,279443.20018209,0
+HTLD.US,D,20070220,000000,12.2317,12.4827,12.0535,12.4558,358360.04845773,0
+HTLD.US,D,20070221,000000,12.3871,12.7099,12.3593,12.6559,441103.55155153,0
+HTLD.US,D,20070222,000000,12.6481,12.7178,12.5205,12.5793,442782.41978979,0
+HTLD.US,D,20070223,000000,12.5385,12.6232,12.404,12.5793,294817.09467719,0
+HTLD.US,D,20070226,000000,12.6649,12.6649,12.1471,12.2736,593091.33250289,0
+HTLD.US,D,20070227,000000,12.0873,12.0873,11.696,11.7527,807646.07445513,0
+HTLD.US,D,20070228,000000,11.7437,12.163,11.6173,11.7866,580548.01789034,0
+HTLD.US,D,20070301,000000,11.6093,11.8473,11.2677,11.67,393279.90534862,0
+HTLD.US,D,20070302,000000,11.3952,11.6093,11.3454,11.4032,546859.19715979,0
+HTLD.US,D,20070305,000000,11.3125,11.6003,11.0556,11.0736,878732.89012201,0
+HTLD.US,D,20070306,000000,11.0466,11.438,11.0386,11.3544,903146.76712246,0
+HTLD.US,D,20070307,000000,11.3544,11.4819,11.3275,11.438,727775.32377139,0
+HTLD.US,D,20070308,000000,11.5077,11.7358,11.3782,11.429,257495.41193351,0
+HTLD.US,D,20070309,000000,11.6442,11.7049,11.3364,11.3862,416870.41395472,0
+HTLD.US,D,20070312,000000,11.3952,11.6173,11.3952,11.5326,429381.59711775,0
+HTLD.US,D,20070313,000000,11.429,11.4819,11.3693,11.429,811667.52618611,0
+HTLD.US,D,20070314,000000,11.429,11.4729,11.1323,11.4201,757112.34130542,0
+HTLD.US,D,20070315,000000,11.438,11.5745,11.4032,11.4729,372758.95428099,0
+HTLD.US,D,20070316,000000,11.438,11.5236,11.4032,11.4899,702345.28967937,0
+HTLD.US,D,20070319,000000,11.5913,11.5913,11.3782,11.3952,333696.14861558,0
+HTLD.US,D,20070320,000000,11.3693,11.6173,11.3693,11.5913,157899.96766596,0
+HTLD.US,D,20070321,000000,11.5824,11.8393,11.4549,11.8393,191566.69802494,0
+HTLD.US,D,20070322,000000,11.8982,11.9679,11.7358,11.9589,441674.88888859,0
+HTLD.US,D,20070323,000000,12.0107,12.0963,11.8802,12.0276,741011.47276457,0
+HTLD.US,D,20070326,000000,12.0963,12.0963,11.8045,11.8563,323771.54714019,0
+HTLD.US,D,20070327,000000,11.7866,11.8563,11.6003,11.6352,166850.58457728,0
+HTLD.US,D,20070328,000000,11.6173,11.6173,11.438,11.4819,791278.11324002,0
+HTLD.US,D,20070329,000000,11.5326,11.5326,11.3035,11.3782,594275.17559673,0
+HTLD.US,D,20070330,000000,11.4032,11.5077,11.2857,11.3454,437309.02818291,0
+HTLD.US,D,20070402,000000,11.3125,11.438,11.2857,11.3544,541469.14650016,0
+HTLD.US,D,20070403,000000,11.3693,11.6173,11.3623,11.6003,579398.31446163,0
+HTLD.US,D,20070404,000000,11.6173,11.7179,11.2587,11.2857,664194.21389454,0
+HTLD.US,D,20070405,000000,11.3454,11.4201,11.2518,11.4122,264643.65534744,0
+HTLD.US,D,20070409,000000,11.4201,11.6442,11.3782,11.5236,256017.36525486,0
+HTLD.US,D,20070410,000000,11.4899,11.4899,11.3862,11.3952,276735.12145089,0
+HTLD.US,D,20070411,000000,11.4201,11.5236,11.3623,11.438,529954.03827274,0
+HTLD.US,D,20070412,000000,11.438,11.687,11.3623,11.67,372977.84978094,0
+HTLD.US,D,20070413,000000,11.7109,12.0873,11.4899,11.8563,861817.69015697,0
+HTLD.US,D,20070416,000000,11.8563,12.1212,11.8563,12.0186,344479.26225825,0
+HTLD.US,D,20070417,000000,11.9679,12.0276,11.7109,11.7179,366397.93138069,0
+HTLD.US,D,20070418,000000,11.6442,11.8712,11.6352,11.7049,203483.44937154,0
+HTLD.US,D,20070419,000000,11.7956,13.2815,11.4987,12.7954,2999685.6932404,0
+HTLD.US,D,20070420,000000,12.5544,13.0494,12.413,12.7256,1747498.0021333,0
+HTLD.US,D,20070423,000000,12.8123,13.1092,12.7336,12.8043,887687.52346453,0
+HTLD.US,D,20070424,000000,12.9737,12.9737,12.4987,12.5166,908135.17466291,0
+HTLD.US,D,20070425,000000,12.7099,13.0145,12.6232,12.7596,960928.15035811,0
+HTLD.US,D,20070426,000000,12.7596,12.7596,12.4987,12.6052,628199.9616598,0
+HTLD.US,D,20070427,000000,12.5205,12.5704,12.3173,12.4558,770168.75500275,0
+HTLD.US,D,20070430,000000,12.4987,12.5704,12.2916,12.3085,705158.79972934,0
+HTLD.US,D,20070501,000000,12.2916,12.4827,12.172,12.3682,543100.8216719,0
+HTLD.US,D,20070502,000000,12.404,12.6559,12.2736,12.4648,470148.37371635,0
+HTLD.US,D,20070503,000000,12.5385,12.8043,12.5385,12.5793,491148.28420362,0
+HTLD.US,D,20070504,000000,12.5076,12.6649,12.5076,12.6232,381363.15400201,0
+HTLD.US,D,20070507,000000,12.5793,12.7506,12.5475,12.5704,328661.55211643,0
+HTLD.US,D,20070508,000000,12.5166,12.5624,12.3173,12.5475,487804.60523629,0
+HTLD.US,D,20070509,000000,12.4389,12.5295,12.3593,12.4737,431043.39552341,0
+HTLD.US,D,20070510,000000,12.3772,12.4737,11.9857,12.0535,753447.34784274,0
+HTLD.US,D,20070511,000000,12.2229,12.3593,11.933,12.3173,429230.98094803,0
+HTLD.US,D,20070514,000000,12.3173,12.3173,11.9679,12.0445,499803.69342234,0
+HTLD.US,D,20070515,000000,12.8453,13.5135,12.8203,12.9976,2001572.4187991,0
+HTLD.US,D,20070516,000000,13.0055,13.2127,12.8453,13.1092,1074428.4794123,0
+HTLD.US,D,20070517,000000,13.1092,13.1092,12.6819,12.925,994270.55389834,0
+HTLD.US,D,20070518,000000,12.9897,13.2216,12.8043,13.0145,1392237.634448,0
+HTLD.US,D,20070521,000000,13.1529,13.5045,13.1182,13.4438,1346600.9350291,0
+HTLD.US,D,20070522,000000,13.612,13.6888,13.1271,13.4956,1363099.4302579,0
+HTLD.US,D,20070523,000000,13.6042,13.7416,13.4597,13.5045,862075.74586106,0
+HTLD.US,D,20070524,000000,13.5792,13.6977,13.1789,13.2127,601676.45417575,0
+HTLD.US,D,20070525,000000,13.2127,13.3163,13.0663,13.0733,571274.07826806,0
+HTLD.US,D,20070529,000000,13.135,13.385,13.1271,13.3502,526175.58062889,0
+HTLD.US,D,20070530,000000,13.2286,13.6042,13.0832,13.5792,1005614.9638001,0
+HTLD.US,D,20070531,000000,13.5872,13.612,13.3333,13.403,700361.17267053,0
+HTLD.US,D,20070601,000000,13.5045,13.5792,13.2903,13.4358,819871.08689573,0
+HTLD.US,D,20070604,000000,13.3502,13.5135,13.2466,13.5135,484785.25308773,0
+HTLD.US,D,20070605,000000,13.4199,13.4597,13.135,13.2386,485920.89900725,0
+HTLD.US,D,20070606,000000,13.1092,13.2466,12.8383,13.0733,559446.69251546,0
+HTLD.US,D,20070607,000000,12.9897,13.0494,12.7866,12.7866,571474.89982765,0
+HTLD.US,D,20070608,000000,12.7866,12.9817,12.7009,12.8731,387993.27779217,0
+HTLD.US,D,20070611,000000,12.8123,12.8731,12.6739,12.7686,523900.27235863,0
+HTLD.US,D,20070612,000000,12.6739,12.9737,12.2736,12.7099,909376.25190122,0
+HTLD.US,D,20070613,000000,12.7336,13.0145,12.6739,12.9667,510623.95905353,0
+HTLD.US,D,20070614,000000,12.9897,13.1879,12.881,13.0325,743590.02158983,0
+HTLD.US,D,20070615,000000,13.1879,13.2386,13.0145,13.0574,897526.77577709,0
+HTLD.US,D,20070618,000000,13.1092,13.1619,12.8203,12.8731,415355.21528754,0
+HTLD.US,D,20070619,000000,12.8453,13.144,12.8293,13.0832,554130.94583288,0
+HTLD.US,D,20070620,000000,13.1002,13.2216,12.881,12.916,332394.82490937,0
+HTLD.US,D,20070621,000000,12.8641,13.1182,12.8293,13.0733,380344.98869484,0
+HTLD.US,D,20070622,000000,13.144,13.144,12.8383,12.9338,1540356.5880537,0
+HTLD.US,D,20070625,000000,12.9737,13.2286,12.899,12.9667,581394.48076404,0
+HTLD.US,D,20070626,000000,13.0145,13.2466,13.0055,13.0405,730673.17887641,0
+HTLD.US,D,20070627,000000,12.916,13.3581,12.8641,13.3333,452541.3434785,0
+HTLD.US,D,20070628,000000,13.2566,13.5443,13.2566,13.403,439541.15981786,0
+HTLD.US,D,20070629,000000,13.4269,13.5195,13.0145,13.0235,537174.57744813,0
+HTLD.US,D,20070702,000000,13.1092,13.1709,12.9737,13.1709,519554.49380891,0
+HTLD.US,D,20070703,000000,13.1879,13.403,13.1879,13.3502,214000.47444775,0
+HTLD.US,D,20070705,000000,13.4269,13.4269,13.0733,13.1959,339582.22852742,0
+HTLD.US,D,20070706,000000,13.1879,13.367,13.0235,13.3502,289688.11204504,0
+HTLD.US,D,20070709,000000,13.385,13.5623,13.3502,13.5533,605402.69821412,0
+HTLD.US,D,20070710,000000,13.4119,13.4119,13.2047,13.3243,707185.0892657,0
+HTLD.US,D,20070711,000000,13.2903,13.6649,13.2386,13.5872,956413.68169832,0
+HTLD.US,D,20070712,000000,13.6649,13.9546,13.62,13.8939,831998.70087991,0
+HTLD.US,D,20070713,000000,13.8282,13.9189,13.5623,13.5702,579272.80098688,0
+HTLD.US,D,20070716,000000,13.5135,13.7336,13.367,13.4438,863695.37173923,0
+HTLD.US,D,20070717,000000,13.7665,13.7665,13.2286,13.367,1038780.6443679,0
+HTLD.US,D,20070718,000000,13.2386,13.4269,13.1271,13.2386,783911.97843392,0
+HTLD.US,D,20070719,000000,13.3073,13.5702,13.1092,13.1789,732709.50949075,0
+HTLD.US,D,20070720,000000,13.144,13.1789,12.1899,12.7256,1825988.1045947,0
+HTLD.US,D,20070723,000000,12.7426,12.8553,12.0963,12.1302,1317477.7924561,0
+HTLD.US,D,20070724,000000,12.0873,12.2229,11.678,11.7956,971304.60034259,0
+HTLD.US,D,20070725,000000,11.8393,11.9758,11.6173,11.7358,1068827.5661151,0
+HTLD.US,D,20070726,000000,11.5913,11.9857,11.4987,11.7358,1014373.796122,0
+HTLD.US,D,20070727,000000,11.6442,11.7527,11.4201,11.5326,801877.47515565,0
+HTLD.US,D,20070730,000000,11.5236,12.0535,11.3862,11.6522,706044.42280718,0
+HTLD.US,D,20070731,000000,12.4469,12.6559,11.916,11.916,1278926.0776599,0
+HTLD.US,D,20070801,000000,11.8393,12.2397,11.6442,12.2059,1493048.0491511,0
+HTLD.US,D,20070802,000000,12.1809,12.7099,12.1382,12.2139,979281.23268986,0
+HTLD.US,D,20070803,000000,12.1809,12.2059,11.7358,11.7866,1035911.908389,0
+HTLD.US,D,20070806,000000,11.8215,12.4558,11.5416,12.4389,1349668.484352,0
+HTLD.US,D,20070807,000000,12.2916,12.3433,11.8633,12.1899,1557706.5666953,0
+HTLD.US,D,20070808,000000,12.2486,13.3333,11.9857,12.899,1399282.4547588,0
+HTLD.US,D,20070809,000000,12.5793,13.4517,12.4469,12.907,1185800.0999347,0
+HTLD.US,D,20070810,000000,12.6481,12.8453,12.0276,12.2576,1145237.1572191,0
+HTLD.US,D,20070813,000000,12.3085,12.6322,11.7527,12.0535,1338396.3702116,0
+HTLD.US,D,20070814,000000,12.0186,12.1809,11.7956,11.8982,722216.58300169,0
+HTLD.US,D,20070815,000000,11.8633,12.2229,11.8633,11.906,739134.79529012,0
+HTLD.US,D,20070816,000000,11.8633,12.3433,11.661,12.0963,1227973.6315584,0
+HTLD.US,D,20070817,000000,12.6052,12.925,12.3682,12.6649,986827.1027918,0
+HTLD.US,D,20070820,000000,12.7009,12.8383,12.4827,12.6142,432823.67864927,0
+HTLD.US,D,20070821,000000,12.6142,12.6142,12.2317,12.395,411983.42130187,0
+HTLD.US,D,20070822,000000,12.5385,12.8641,12.404,12.4648,337522.80343373,0
+HTLD.US,D,20070823,000000,12.5295,12.6052,11.9857,12.0107,418476.98643152,0
+HTLD.US,D,20070824,000000,11.9937,12.3871,11.916,12.3593,385246.03885686,0
+HTLD.US,D,20070827,000000,12.3173,12.404,12.0794,12.2656,543104.8381031,0
+HTLD.US,D,20070828,000000,12.1809,12.2397,11.8314,11.8393,459963.70832128,0
+HTLD.US,D,20070829,000000,11.8802,12.3871,11.8802,12.3593,504884.4788802,0
+HTLD.US,D,20070830,000000,12.2229,12.5704,12.0276,12.2736,421478.26463972,0
+HTLD.US,D,20070831,000000,12.4827,12.5166,12.2576,12.4469,263150.54705182,0
+HTLD.US,D,20070904,000000,12.413,12.4907,12.1212,12.3593,569283.93661243,0
+HTLD.US,D,20070905,000000,12.1212,12.2656,11.9758,11.9937,738229.09005632,0
+HTLD.US,D,20070906,000000,12.0107,12.2229,11.9499,12.172,374689.85357653,0
+HTLD.US,D,20070907,000000,12.0017,12.0535,11.7437,11.916,424236.54876082,0
+HTLD.US,D,20070910,000000,11.9679,12.0714,11.5745,11.6522,519087.58368284,0
+HTLD.US,D,20070911,000000,11.696,11.906,11.5745,11.7527,655451.44729739,0
+HTLD.US,D,20070912,000000,11.7269,11.8215,11.5824,11.5913,378900.07757353,0
+HTLD.US,D,20070913,000000,11.67,11.7716,11.4469,11.6263,379587.89141515,0
+HTLD.US,D,20070914,000000,11.4987,11.8393,11.3862,11.8393,428835.36247563,0
+HTLD.US,D,20070917,000000,11.7956,11.8314,11.67,11.687,707803.61966927,0
+HTLD.US,D,20070918,000000,11.7437,12.2059,11.5496,12.0276,625485.85828182,0
+HTLD.US,D,20070919,000000,12.1033,12.2229,11.8314,11.924,637935.79086916,0
+HTLD.US,D,20070920,000000,11.8892,11.933,11.6003,11.7437,485108.57579869,0
+HTLD.US,D,20070921,000000,11.7866,11.9857,11.7866,11.8712,703689.79002088,0
+HTLD.US,D,20070924,000000,11.8473,11.916,11.4899,11.5156,444783.60663119,0
+HTLD.US,D,20070925,000000,11.4639,11.4819,11.2767,11.4201,757455.74617234,0
+HTLD.US,D,20070926,000000,11.5077,11.6173,11.438,11.4987,301788.61511868,0
+HTLD.US,D,20070927,000000,11.5665,11.5913,11.3693,11.4201,392126.18548872,0
+HTLD.US,D,20070928,000000,11.3862,11.5665,11.3364,11.4122,384211.80782492,0
+HTLD.US,D,20071001,000000,11.3952,11.6093,11.3364,11.5416,445331.84948889,0
+HTLD.US,D,20071002,000000,11.5824,11.9857,11.5824,11.9679,306968.80724854,0
+HTLD.US,D,20071003,000000,11.916,11.9679,11.5745,11.6263,445913.22790393,0
+HTLD.US,D,20071004,000000,11.6522,11.7179,11.5236,11.6263,276265.19900144,0
+HTLD.US,D,20071005,000000,11.7269,12.1122,11.7269,12.0276,484712.95732627,0
+HTLD.US,D,20071008,000000,12.0276,12.0276,11.7716,11.8215,410375.84471729,0
+HTLD.US,D,20071009,000000,11.8633,12.0356,11.7269,12.0276,485148.7401106,0
+HTLD.US,D,20071010,000000,11.9937,12.0794,11.7437,11.8633,326788.89107316,0
+HTLD.US,D,20071011,000000,11.9409,11.9409,11.5156,11.5326,813206.82344043,0
+HTLD.US,D,20071012,000000,11.5236,11.5913,11.4032,11.4729,401605.96720959,0
+HTLD.US,D,20071015,000000,11.4639,11.5586,11.3454,11.4639,754274.7326683,0
+HTLD.US,D,20071016,000000,11.4032,11.6522,11.3952,11.429,558553.03657525,0
+HTLD.US,D,20071017,000000,11.4899,11.9758,11.0736,11.1671,1117899.3183109,0
+HTLD.US,D,20071018,000000,11.0736,11.1073,10.9082,10.9959,1107921.4991222,0
+HTLD.US,D,20071019,000000,10.9959,11.0216,10.7468,10.7468,643592.93420307,0
+HTLD.US,D,20071022,000000,10.6613,11.3693,10.5836,11.3125,1041722.680216,0
+HTLD.US,D,20071023,000000,11.5156,11.5236,11.183,11.3454,501985.61966739,0
+HTLD.US,D,20071024,000000,11.1413,11.1592,10.7468,11.0826,1039095.9342164,0
+HTLD.US,D,20071025,000000,11.0913,11.1163,10.7987,11.0128,741202.25324619,0
+HTLD.US,D,20071026,000000,11.1163,11.2677,10.9022,11.2518,648574.31298891,0
+HTLD.US,D,20071029,000000,11.2677,11.4032,10.9689,11.1413,635482.75551866,0
+HTLD.US,D,20071030,000000,11.1073,11.2767,10.9341,11.0039,824537.17583301,0
+HTLD.US,D,20071031,000000,11.0736,11.2587,10.8842,11.1413,778267.88850139,0
+HTLD.US,D,20071101,000000,10.9509,11.1592,10.7897,10.8335,872679.12420789,0
+HTLD.US,D,20071102,000000,10.9779,11.199,10.8754,11.199,851997.51589258,0
+HTLD.US,D,20071105,000000,11.0216,11.2677,10.8405,11.1413,790693.72250158,0
+HTLD.US,D,20071106,000000,11.1592,11.3035,10.8494,10.9689,859367.66712987,0
+HTLD.US,D,20071107,000000,10.7727,11.0039,10.6363,10.6613,831890.25723772,0
+HTLD.US,D,20071108,000000,10.7558,10.8674,10.4839,10.8066,541800.50207349,0
+HTLD.US,D,20071109,000000,10.6781,10.8754,10.4839,10.7468,618385.81204218,0
+HTLD.US,D,20071112,000000,10.7468,10.9022,10.4421,10.712,824506.04849127,0
+HTLD.US,D,20071113,000000,10.9022,11.0826,10.695,11.0826,720561.8133506,0
+HTLD.US,D,20071114,000000,11.1413,11.218,10.9869,11.0736,693860.5787863,0
+HTLD.US,D,20071115,000000,10.9959,11.0216,10.5926,10.704,463596.57033442,0
+HTLD.US,D,20071116,000000,10.721,10.7389,10.3893,10.5566,1130570.1546138,0
+HTLD.US,D,20071119,000000,10.4839,10.686,10.3734,10.6443,803802.34980441,0
+HTLD.US,D,20071120,000000,10.6183,10.9599,10.4839,10.9022,1004772.5173576,0
+HTLD.US,D,20071121,000000,10.8584,11.2767,10.712,10.9779,751518.4567628,0
+HTLD.US,D,20071123,000000,11.0736,11.1671,10.8494,11.0128,148862.997484,0
+HTLD.US,D,20071126,000000,11.0039,11.3205,10.9599,11.1243,587020.49675621,0
+HTLD.US,D,20071127,000000,11.1592,11.3364,11.0216,11.176,826129.69080064,0
+HTLD.US,D,20071128,000000,11.3205,11.7179,11.191,11.661,885966.48269877,0
+HTLD.US,D,20071129,000000,11.5913,11.696,11.3275,11.3693,337311.94079616,0
+HTLD.US,D,20071130,000000,11.5586,11.7527,11.3623,11.6093,885342.9317562,0
+HTLD.US,D,20071203,000000,11.4899,11.4899,11.2259,11.429,742585.91379183,0
+HTLD.US,D,20071204,000000,11.3035,11.5326,11.191,11.4201,740443.14775091,0
+HTLD.US,D,20071205,000000,11.6352,11.7049,11.4122,11.5913,461113.41174999,0
+HTLD.US,D,20071206,000000,11.5824,12.2139,11.438,12.2059,838819.6051517,0
+HTLD.US,D,20071207,000000,12.2576,12.5475,12.156,12.2229,769701.84487669,0
+HTLD.US,D,20071210,000000,12.2229,12.5385,12.1899,12.4469,763603.89821946,0
+HTLD.US,D,20071211,000000,12.5076,12.6142,11.9589,11.9857,677055.83067905,0
+HTLD.US,D,20071212,000000,12.2916,12.6232,11.8802,12.0535,1153632.5025181,0
+HTLD.US,D,20071213,000000,11.8892,12.2229,11.8892,12.0794,531286.48932069,0
+HTLD.US,D,20071214,000000,11.4639,12.0873,11.1671,11.8314,1827141.8244547,0
+HTLD.US,D,20071217,000000,11.7179,11.8892,11.5824,11.67,856254.93295609,0
+HTLD.US,D,20071218,000000,11.7179,11.7179,11.4899,11.5745,777545.93499463,0
+HTLD.US,D,20071219,000000,11.5236,11.5913,11.3862,11.4639,469611.17604442,0
+HTLD.US,D,20071220,000000,11.5326,11.7269,11.3862,11.7179,461612.45332559,0
+HTLD.US,D,20071221,000000,11.8045,12.172,11.7866,11.7956,1734907.4944542,0
+HTLD.US,D,20071224,000000,11.8393,12.0276,11.7109,11.9679,268826.76843388,0
+HTLD.US,D,20071226,000000,11.933,12.0356,11.7437,12.0356,326860.18272682,0
+HTLD.US,D,20071227,000000,11.8802,11.916,11.3952,11.4122,447097.07099777,0
+HTLD.US,D,20071228,000000,11.5496,11.7179,11.4469,11.5665,382669.4982472,0
+HTLD.US,D,20071231,000000,11.4819,11.5496,11.191,11.3364,348430.42644336,0
+HTLD.US,D,20080102,000000,11.2946,11.429,10.8674,10.9599,758299.19672265,0
+HTLD.US,D,20080103,000000,10.9341,11.1323,10.6103,10.7558,983212.31471902,0
+HTLD.US,D,20080104,000000,10.6273,10.8922,10.6273,10.7897,913596.5169762,0
+HTLD.US,D,20080107,000000,10.8494,10.9779,10.5746,10.7727,1113595.7122886,0
+HTLD.US,D,20080108,000000,10.7558,11.0216,10.5746,10.6015,778424.52931787,0
+HTLD.US,D,20080109,000000,10.5746,10.8405,10.3734,10.704,1041877.3128169,0
+HTLD.US,D,20080110,000000,10.5566,11.3693,10.5079,11.0913,728878.8382414,0
+HTLD.US,D,20080111,000000,10.9779,11.183,10.6702,10.8842,714828.35782404,0
+HTLD.US,D,20080114,000000,11.1243,11.5824,11.1163,11.2518,1361392.4470014,0
+HTLD.US,D,20080115,000000,10.8494,11.199,10.8405,10.9959,821407.37182666,0
+HTLD.US,D,20080116,000000,10.9869,11.5236,10.9869,11.3364,1099899.681924,0
+HTLD.US,D,20080117,000000,11.3862,11.7358,11.2259,11.438,987645.45064716,0
+HTLD.US,D,20080118,000000,11.429,11.8712,11.4201,11.7627,1171946.4246458,0
+HTLD.US,D,20080122,000000,11.1073,11.9937,11.1073,11.3544,1415483.7340794,0
+HTLD.US,D,20080123,000000,11.67,12.5872,11.191,12.4558,2416695.6851853,0
+HTLD.US,D,20080124,000000,12.4648,12.4907,11.7627,11.8125,2009923.5833549,0
+HTLD.US,D,20080125,000000,11.8712,12.5704,11.6442,11.8393,1775557.7945484,0
+HTLD.US,D,20080128,000000,11.661,12.0625,11.6003,11.916,1425115.1360778,0
+HTLD.US,D,20080129,000000,11.9758,12.3343,11.9409,12.2397,852750.59674108,0
+HTLD.US,D,20080130,000000,12.1302,12.8553,12.1302,12.4827,893850.73712862,0
+HTLD.US,D,20080131,000000,12.2486,13.0832,12.1212,12.9817,1340675.6949132,0
+HTLD.US,D,20080201,000000,13.0663,13.1709,12.7178,12.9667,1001946.958014,0
+HTLD.US,D,20080204,000000,12.9428,13.0574,12.4827,12.4827,941823.99539345,0
+HTLD.US,D,20080205,000000,12.2059,12.6559,12.0445,12.5544,1172022.7368385,0
+HTLD.US,D,20080206,000000,12.6052,12.6322,12.2656,12.2995,621674.26508063,0
+HTLD.US,D,20080207,000000,12.2059,12.6052,12.1382,12.4558,450188.7189078,0
+HTLD.US,D,20080208,000000,12.4469,12.6052,12.1471,12.2397,504966.81571963,0
+HTLD.US,D,20080211,000000,12.2229,12.3523,11.933,12.1979,565685.21426441,0
+HTLD.US,D,20080212,000000,12.2317,12.5205,12.1899,12.2139,475859.73887135,0
+HTLD.US,D,20080213,000000,12.3523,12.5076,11.8712,12.0714,821077.02036112,0
+HTLD.US,D,20080214,000000,12.1212,12.156,11.7716,11.7866,505747.00747868,0
+HTLD.US,D,20080215,000000,11.7269,11.9499,11.6442,11.7956,550918.8049871,0
+HTLD.US,D,20080219,000000,11.9589,11.9857,11.5416,11.6263,476053.53167636,0
+HTLD.US,D,20080220,000000,11.5745,11.8215,11.4819,11.7358,621662.21578705,0
+HTLD.US,D,20080221,000000,11.8393,11.906,11.2587,11.2677,883349.77777719,0
+HTLD.US,D,20080222,000000,11.3125,11.3862,11.0128,11.3623,1662324.5581683,0
+HTLD.US,D,20080225,000000,11.3862,11.5077,11.208,11.4469,762852.82558656,0
+HTLD.US,D,20080226,000000,11.3862,11.8045,11.3782,11.4987,872480.31086389,0
+HTLD.US,D,20080227,000000,11.3623,11.6263,11.2518,11.3035,641094.71400166,0
+HTLD.US,D,20080228,000000,11.191,11.3364,11.0556,11.191,753803.80611103,0
+HTLD.US,D,20080229,000000,11.0466,11.2767,11.0466,11.176,1022912.7288362,0
+HTLD.US,D,20080303,000000,11.1592,11.3544,11.0736,11.2259,1290089.7481579,0
+HTLD.US,D,20080304,000000,11.0913,11.5156,11.0039,11.5077,1180503.4313003,0
+HTLD.US,D,20080305,000000,11.5586,11.6173,11.2518,11.4032,547925.55964127,0
+HTLD.US,D,20080306,000000,11.3205,11.3952,11.0646,11.0913,456485.47890903,0
+HTLD.US,D,20080307,000000,10.9599,11.3544,10.9599,11.0826,619572.66745943,0
+HTLD.US,D,20080310,000000,11.0306,11.0736,10.6273,10.7727,1113846.7392382,0
+HTLD.US,D,20080311,000000,11.0736,11.4201,10.9779,11.4122,1362215.8153957,0
+HTLD.US,D,20080312,000000,11.3125,11.4032,11.0039,11.1243,1026801.6383378,0
+HTLD.US,D,20080313,000000,11.0216,11.3035,10.8335,11.191,1746305.1220693,0
+HTLD.US,D,20080314,000000,11.3035,11.3035,10.8066,10.9779,995282.69455872,0
+HTLD.US,D,20080317,000000,10.695,11.3623,10.6273,11.2518,1658682.659185,0
+HTLD.US,D,20080318,000000,11.5416,11.7866,11.3275,11.7527,1413620.1100063,0
+HTLD.US,D,20080319,000000,11.67,11.7437,10.9869,11.0646,2281772.7162609,0
+HTLD.US,D,20080320,000000,11.176,11.8125,10.9599,11.5913,2459093.1328478,0
+HTLD.US,D,20080324,000000,11.6522,12.2995,11.6442,12.2576,1249235.6141809,0
+HTLD.US,D,20080325,000000,12.2826,12.3871,12.0535,12.163,1170798.7294327,0
+HTLD.US,D,20080326,000000,12.0535,12.163,11.8802,12.1382,1460367.3526497,0
+HTLD.US,D,20080327,000000,11.9857,12.1899,11.8802,11.9857,852133.07044532,0
+HTLD.US,D,20080328,000000,11.9758,12.1033,11.7358,11.7627,722335.06772185,0
+HTLD.US,D,20080331,000000,11.2518,11.5665,10.9779,11.3952,1657511.8694925,0
+HTLD.US,D,20080401,000000,11.5416,11.8892,11.3275,11.8473,1099327.3404792,0
+HTLD.US,D,20080402,000000,11.8982,12.0356,11.6522,11.8982,569968.73813066,0
+HTLD.US,D,20080403,000000,11.7716,12.156,11.67,12.1212,694183.90149726,0
+HTLD.US,D,20080404,000000,12.0186,12.0276,11.5156,11.6173,1327998.8339635,0
+HTLD.US,D,20080407,000000,11.6522,11.7627,11.4899,11.6093,901121.48169391,0
+HTLD.US,D,20080408,000000,11.5496,11.6173,11.4201,11.6173,628905.84944178,0
+HTLD.US,D,20080409,000000,11.5913,11.5913,11.208,11.3205,1106685.442423,0
+HTLD.US,D,20080410,000000,11.3364,11.5745,11.218,11.4729,958112.63209252,0
+HTLD.US,D,20080411,000000,11.3862,11.5586,11.208,11.2946,940872.10120095,0
+HTLD.US,D,20080414,000000,11.3205,11.4032,11.208,11.208,520399.95257482,0
+HTLD.US,D,20080415,000000,11.2767,11.3205,11.0736,11.2767,779678.65995757,0
+HTLD.US,D,20080416,000000,11.3275,12.0445,11.3035,12.0107,781847.53280124,0
+HTLD.US,D,20080417,000000,11.7269,11.933,11.4122,11.5077,1249595.0847726,0
+HTLD.US,D,20080418,000000,11.696,11.9679,11.5496,11.8982,724405.53800132,0
+HTLD.US,D,20080421,000000,11.8314,11.8314,11.5745,11.5745,631869.97566148,0
+HTLD.US,D,20080422,000000,11.5326,11.8125,11.4549,11.5913,1301742.4191537,0
+HTLD.US,D,20080423,000000,11.5416,11.661,11.2677,11.3454,807932.24517756,0
+HTLD.US,D,20080424,000000,11.3862,12.0356,11.0306,11.9857,1582580.3250672,0
+HTLD.US,D,20080425,000000,12.0186,12.3433,11.906,12.156,1340716.8633328,0
+HTLD.US,D,20080428,000000,12.1122,12.404,12.0625,12.2995,785708.32728453,0
+HTLD.US,D,20080429,000000,12.2995,12.4558,12.2139,12.3871,709128.03785482,0
+HTLD.US,D,20080430,000000,12.3772,12.6142,12.2576,12.3593,966657.58945346,0
+HTLD.US,D,20080501,000000,12.3433,13.0494,12.3433,12.916,1931564.0149073,0
+HTLD.US,D,20080502,000000,13.0405,13.1092,12.5962,12.6322,901528.14535209,0
+HTLD.US,D,20080505,000000,12.5624,12.6052,12.3523,12.5076,1095779.8276288,0
+HTLD.US,D,20080506,000000,12.4737,12.8043,12.421,12.8043,1057257.2319588,0
+HTLD.US,D,20080507,000000,12.8641,12.8641,12.3433,12.3682,667228.62766007,0
+HTLD.US,D,20080508,000000,12.395,12.6232,12.2576,12.6142,664034.56075465,0
+HTLD.US,D,20080509,000000,12.4827,12.5962,12.3523,12.4648,300178.0262107,0
+HTLD.US,D,20080512,000000,12.4558,12.6819,12.1979,12.6739,595730.12779602,0
+HTLD.US,D,20080513,000000,12.7099,12.9588,12.6481,12.7866,842027.72956629,0
+HTLD.US,D,20080514,000000,12.8383,12.9817,12.7336,12.7686,837616.6840097,0
+HTLD.US,D,20080515,000000,12.7506,13.0574,12.6322,12.9588,585935.05622659,0
+HTLD.US,D,20080516,000000,12.9817,13.0494,12.6649,12.8123,968247.09209769,0
+HTLD.US,D,20080519,000000,12.7776,12.9817,12.6322,12.7426,881051.37502758,0
+HTLD.US,D,20080520,000000,12.6649,12.7256,12.3433,12.404,675657.10851644,0
+HTLD.US,D,20080521,000000,12.4389,12.4987,11.7358,11.8393,1823505.9501182,0
+HTLD.US,D,20080522,000000,11.906,12.2229,11.8982,12.0714,2205667.3698196,0
+HTLD.US,D,20080523,000000,11.9679,12.1471,11.8892,12.0625,791442.78691888,0
+HTLD.US,D,20080527,000000,12.0963,12.3523,11.9857,12.2656,923383.55568326,0
+HTLD.US,D,20080528,000000,12.3253,12.4827,12.2139,12.3523,715085.40942034,0
+HTLD.US,D,20080529,000000,12.3085,12.5544,12.0625,12.3871,599294.71047891,0
+HTLD.US,D,20080530,000000,12.413,12.4558,12.2397,12.3085,1197104.3455246,0
+HTLD.US,D,20080602,000000,12.2736,12.4389,12.0963,12.156,600379.14690074,0
+HTLD.US,D,20080603,000000,12.2229,12.395,12.0625,12.2059,691970.84791048,0
+HTLD.US,D,20080604,000000,12.1302,12.7178,12.1302,12.6052,832637.31343944,0
+HTLD.US,D,20080605,000000,12.6052,12.7596,12.4987,12.7178,737403.71344637,0
+HTLD.US,D,20080606,000000,12.6052,12.6052,12.156,12.2059,1088495.0255544,0
+HTLD.US,D,20080609,000000,12.2229,12.413,12.0794,12.3433,988945.77024557,0
+HTLD.US,D,20080610,000000,12.2059,12.3772,12.1809,12.2576,1303472.4968897,0
+HTLD.US,D,20080611,000000,12.2059,12.2059,11.7786,11.7956,1622094.9792416,0
+HTLD.US,D,20080612,000000,11.916,12.1033,11.67,11.7527,2002313.450354,0
+HTLD.US,D,20080613,000000,11.906,12.0963,11.6263,11.8393,1397464.0155366,0
+HTLD.US,D,20080616,000000,11.8125,11.9409,11.6352,11.7866,882057.49104118,0
+HTLD.US,D,20080617,000000,11.8045,11.9499,11.6263,11.67,676695.35597958,0
+HTLD.US,D,20080618,000000,11.661,11.8215,11.5665,11.696,1099955.9119608,0
+HTLD.US,D,20080619,000000,11.6522,12.3433,11.5416,12.3433,1119715.7493174,0
+HTLD.US,D,20080620,000000,12.2656,12.3343,11.933,12.2229,1346923.2536323,0
+HTLD.US,D,20080623,000000,12.2736,12.3433,11.8563,11.8802,450723.90836413,0
+HTLD.US,D,20080624,000000,11.7716,12.0276,11.6003,11.6003,905138.91699369,0
+HTLD.US,D,20080625,000000,11.6173,11.906,11.5745,11.7627,907665.25221344,0
+HTLD.US,D,20080626,000000,11.5913,11.7956,11.5156,11.7109,1628230.0778874,0
+HTLD.US,D,20080627,000000,11.7109,11.8633,11.4987,11.7358,1543068.6832161,0
+HTLD.US,D,20080630,000000,11.7179,12.1033,11.5913,11.916,1038696.2993129,0
+HTLD.US,D,20080701,000000,11.8892,11.906,11.4729,11.8473,1396504.0884816,0
+HTLD.US,D,20080702,000000,11.7866,11.7866,11.3862,11.429,932521.94075282,0
+HTLD.US,D,20080703,000000,11.3862,11.7527,11.3364,11.4899,951025.63925428,0
+HTLD.US,D,20080707,000000,11.5824,11.8892,11.5586,11.7437,2133257.1400749,0
+HTLD.US,D,20080708,000000,11.3862,12.5166,11.3862,12.4987,1265419.8236691,0
+HTLD.US,D,20080709,000000,12.4827,12.6411,12.1302,12.2229,1548067.1318345,0
+HTLD.US,D,20080710,000000,12.1979,12.3253,11.8125,11.9679,1119246.8309758,0
+HTLD.US,D,20080711,000000,11.7269,12.156,11.5913,12.0714,1351247.9459182,0
+HTLD.US,D,20080714,000000,12.1122,12.2317,11.7358,11.8314,832778.89263896,0
+HTLD.US,D,20080715,000000,11.7358,12.0794,11.3782,11.8633,1070018.4379635,0
+HTLD.US,D,20080716,000000,11.9409,13.1619,11.8892,13.0235,2241071.206669,0
+HTLD.US,D,20080717,000000,13.0325,13.4119,12.8731,13.3581,1607240.2084782,0
+HTLD.US,D,20080718,000000,13.612,13.877,13.4269,13.6559,1815602.6176402,0
+HTLD.US,D,20080721,000000,13.385,13.7156,13.2566,13.2983,928454.30006314,0
+HTLD.US,D,20080722,000000,13.2466,14.127,13.1182,14.11,3076767.0324613,0
+HTLD.US,D,20080723,000000,14.0323,14.2275,13.87,14.134,2076383.4702887,0
+HTLD.US,D,20080724,000000,13.9189,13.9278,13.0055,13.1092,2070311.6304342,0
+HTLD.US,D,20080725,000000,13.403,13.7416,13.367,13.6888,1816253.2794933,0
+HTLD.US,D,20080728,000000,13.6719,13.9278,13.367,13.6479,979134.63295136,0
+HTLD.US,D,20080729,000000,13.63,14.0393,13.4358,14.0135,943140.38071661,0
+HTLD.US,D,20080730,000000,14.2545,14.2545,13.4597,13.639,1368581.858835,0
+HTLD.US,D,20080731,000000,13.4119,13.9806,13.4119,13.612,868554.24937373,0
+HTLD.US,D,20080801,000000,13.6719,14.119,13.2386,13.376,941008.65986148,0
+HTLD.US,D,20080804,000000,13.3502,13.5792,13.2127,13.4517,769740.00097301,0
+HTLD.US,D,20080805,000000,13.5872,13.9029,13.4697,13.87,764029.63992581,0
+HTLD.US,D,20080806,000000,13.8023,13.9636,13.612,13.87,674385.90804418,0
+HTLD.US,D,20080807,000000,14.0921,14.2096,13.7246,13.87,915025.36237275,0
+HTLD.US,D,20080808,000000,13.9109,14.6468,13.7246,14.5033,1560808.2556833,0
+HTLD.US,D,20080811,000000,14.4516,14.7544,14.134,14.5711,1432265.3877073,0
+HTLD.US,D,20080812,000000,14.4776,14.628,14.3481,14.5533,1206350.1701284,0
+HTLD.US,D,20080813,000000,14.605,14.628,14.0223,14.3232,878620.43004863,0
+HTLD.US,D,20080814,000000,14.3819,14.6957,14.2096,14.6877,794332.60916152,0
+HTLD.US,D,20080815,000000,14.84,14.9426,14.5033,14.596,1197661.6253525,0
+HTLD.US,D,20080818,000000,14.587,14.587,14.0663,14.1758,981810.58023301,0
+HTLD.US,D,20080819,000000,14.0573,14.1668,13.612,13.6649,1021725.8734189,0
+HTLD.US,D,20080820,000000,13.6888,13.9278,13.0574,13.1789,2154433.7735346,0
+HTLD.US,D,20080821,000000,13.1092,13.2815,12.9817,13.144,693987.09636886,0
+HTLD.US,D,20080822,000000,13.1879,13.5623,13.1879,13.5135,306118.32794364,0
+HTLD.US,D,20080825,000000,13.4438,13.4438,12.8383,13.0325,575690.14436363,0
+HTLD.US,D,20080826,000000,13.0494,13.1959,12.7866,12.925,767379.34353993,0
+HTLD.US,D,20080827,000000,12.9518,13.0733,12.7866,12.916,601511.78049688,0
+HTLD.US,D,20080828,000000,12.9588,13.4269,12.9588,13.3073,547335.14425604,0
+HTLD.US,D,20080829,000000,13.2646,13.403,13.1092,13.2047,328825.2216875,0
+HTLD.US,D,20080902,000000,13.4866,13.9806,13.4119,13.5702,972538.64882632,0
+HTLD.US,D,20080903,000000,13.5702,13.8859,13.4786,13.6559,1147701.2377554,0
+HTLD.US,D,20080904,000000,13.5792,13.7495,13.3333,13.4697,1169003.3846899,0
+HTLD.US,D,20080905,000000,13.4119,13.4786,13.1271,13.2815,1263880.5264147,0
+HTLD.US,D,20080908,000000,13.5872,13.8282,13.2286,13.4119,1038303.6931638,0
+HTLD.US,D,20080909,000000,13.4697,13.5952,12.9976,13.1002,1450919.7023784,0
+HTLD.US,D,20080910,000000,13.2466,13.4199,12.9518,13.2386,1270029.6825695,0
+HTLD.US,D,20080911,000000,12.9737,13.4199,12.8383,13.3333,1183305.8961646,0
+HTLD.US,D,20080912,000000,13.2127,13.5623,13.1092,13.5195,766245.70583599,0
+HTLD.US,D,20080915,000000,13.1879,13.9109,13.0494,13.612,971487.34796182,0
+HTLD.US,D,20080916,000000,13.6977,14.2096,13.5195,13.7416,1701520.9101709,0
+HTLD.US,D,20080917,000000,13.5702,14.0573,13.4358,13.8282,1821122.1982057,0
+HTLD.US,D,20080918,000000,14.1419,14.4596,13.5195,14.3481,2554315.6876552,0
+HTLD.US,D,20080919,000000,14.9875,15.9853,14.2186,14.4426,4112325.4949053,0
+HTLD.US,D,20080922,000000,14.3979,14.3979,13.4438,13.5195,1298318.4115625,0
+HTLD.US,D,20080923,000000,13.5045,13.62,12.9817,13.135,1314538.7689313,0
+HTLD.US,D,20080924,000000,13.1092,13.367,12.5704,12.6411,714054.19071178,0
+HTLD.US,D,20080925,000000,13.0663,13.0663,12.156,12.2139,1604896.6208776,0
+HTLD.US,D,20080926,000000,11.9937,12.4737,11.9679,12.404,1723388.3697956,0
+HTLD.US,D,20080929,000000,12.2139,12.43,11.9857,12.2576,984638.14779216,0
+HTLD.US,D,20080930,000000,12.2916,12.4737,11.9679,12.404,1020617.3384099,0
+HTLD.US,D,20081001,000000,12.3085,12.7256,12.0873,12.6232,1069081.605388,0
+HTLD.US,D,20081002,000000,12.413,12.413,11.4899,11.6352,1160616.0722532,0
+HTLD.US,D,20081003,000000,11.8393,12.156,11.2946,11.4122,1027904.1487,0
+HTLD.US,D,20081006,000000,11.199,11.9499,10.9341,11.8473,1733132.2318674,0
+HTLD.US,D,20081007,000000,11.5496,12.9518,11.5496,11.7956,1633310.8633453,0
+HTLD.US,D,20081008,000000,11.3275,12.3085,10.9869,11.933,2865042.8703915,0
+HTLD.US,D,20081009,000000,12.1979,12.4558,11.1243,11.1243,1586234.2733441,0
+HTLD.US,D,20081010,000000,10.5926,11.6263,9.79078,11.4469,1889929.6891711,0
+HTLD.US,D,20081013,000000,11.8802,12.8043,11.5496,12.1979,1412315.7739767,0
+HTLD.US,D,20081014,000000,12.4827,12.6481,11.8215,12.1033,987421.53460821,0
+HTLD.US,D,20081015,000000,11.924,11.9758,11.0216,11.0646,1118466.6392168,0
+HTLD.US,D,20081016,000000,11.1073,12.0873,10.9022,12.0186,1557111.130771,0
+HTLD.US,D,20081017,000000,11.6352,11.924,11.1073,11.1323,1582089.3163539,0
+HTLD.US,D,20081020,000000,11.3364,11.933,11.1592,11.4899,1050164.2144737,0
+HTLD.US,D,20081021,000000,11.3125,11.8982,11.208,11.2677,818699.29309546,0
+HTLD.US,D,20081022,000000,11.199,11.5156,10.6523,10.8494,1555208.3464938,0
+HTLD.US,D,20081023,000000,10.8922,10.9959,10.204,10.686,1574540.4339286,0
+HTLD.US,D,20081024,000000,9.92025,10.9959,9.92025,10.8165,1486027.3274275,0
+HTLD.US,D,20081027,000000,10.686,11.2428,10.5317,10.712,953922.4902515,0
+HTLD.US,D,20081028,000000,10.9252,11.3544,10.2479,11.3125,1412933.3002725,0
+HTLD.US,D,20081029,000000,11.3623,11.933,10.695,11.3364,1809536.8024324,0
+HTLD.US,D,20081030,000000,11.661,11.8393,11.183,11.4549,1126040.624337,0
+HTLD.US,D,20081031,000000,11.4122,12.4737,11.3364,12.2576,1103184.1185312,0
+HTLD.US,D,20081103,000000,12.3085,12.7009,11.8712,12.1302,740313.61784496,0
+HTLD.US,D,20081104,000000,12.3871,12.6232,11.8314,12.0186,1135212.144964,0
+HTLD.US,D,20081105,000000,11.8563,12.0873,11.4639,11.5496,1252116.3994534,0
+HTLD.US,D,20081106,000000,11.4729,11.9589,11.2259,11.2259,1103704.2463706,0
+HTLD.US,D,20081107,000000,11.3454,11.5824,11.0466,11.3364,876308.97389765,0
+HTLD.US,D,20081110,000000,11.5745,11.9409,11.208,11.3782,661600.60345231,0
+HTLD.US,D,20081111,000000,11.2587,11.8892,10.9421,11.2677,624804.06908697,0
+HTLD.US,D,20081112,000000,11.0826,11.3693,10.8066,10.8494,779144.47460903,0
+HTLD.US,D,20081113,000000,10.9421,11.8393,10.6523,11.7956,1426058.9974079,0
+HTLD.US,D,20081114,000000,11.5745,11.7179,11.1323,11.1323,1001347.5056586,0
+HTLD.US,D,20081117,000000,11.0646,11.5913,10.9599,11.1592,855791.03515342,0
+HTLD.US,D,20081118,000000,11.1671,11.4729,10.6781,11.0306,999323.22433785,0
+HTLD.US,D,20081119,000000,11.0386,11.3035,10.5317,10.5746,1355785.5090574,0
+HTLD.US,D,20081120,000000,10.459,11.0039,10.239,10.5746,2371010.7885921,0
+HTLD.US,D,20081121,000000,10.729,11.9409,10.3893,11.8045,2139818.9845348,0
+HTLD.US,D,20081124,000000,11.7956,12.1809,11.5416,12.0963,1424201.3979815,0
+HTLD.US,D,20081125,000000,12.2576,12.3871,11.429,11.924,1115682.2482929,0
+HTLD.US,D,20081126,000000,11.661,12.3173,11.5665,12.2916,1153315.204454,0
+HTLD.US,D,20081128,000000,12.163,12.3772,12.0794,12.3433,281620.10588814,0
+HTLD.US,D,20081201,000000,12.0714,12.2576,11.2518,11.3035,1046181.9229469,0
+HTLD.US,D,20081202,000000,11.5156,11.7627,11.1323,11.5236,1223387.8712448,0
+HTLD.US,D,20081203,000000,11.2428,12.1122,11.2428,11.906,1335943.3348611,0
+HTLD.US,D,20081204,000000,11.7786,12.3523,11.6173,11.8802,1130420.5425519,0
+HTLD.US,D,20081205,000000,11.678,11.924,11.1073,11.8563,1328466.7481973,0
+HTLD.US,D,20081208,000000,11.9937,13.2047,11.7956,12.9667,2043244.9006314,0
+HTLD.US,D,20081209,000000,12.8203,12.9667,11.67,11.9758,1584446.9614637,0
+HTLD.US,D,20081210,000000,11.5416,11.8982,11.199,11.6352,1010118.3872741,0
+HTLD.US,D,20081211,000000,11.5156,11.5913,10.5079,10.5746,1446821.9384548,0
+HTLD.US,D,20081212,000000,10.3395,11.0826,10.23,10.9162,1106146.2365354,0
+HTLD.US,D,20081215,000000,10.9162,11.1671,10.7727,10.8494,736768.11321024,0
+HTLD.US,D,20081216,000000,10.8335,11.3952,10.7468,11.3125,786902.21145635,0
+HTLD.US,D,20081217,000000,11.1503,12.172,11.1503,11.906,1116864.0831711,0
+HTLD.US,D,20081218,000000,11.9679,11.9679,11.3693,11.4987,993315.64738244,0
+HTLD.US,D,20081219,000000,11.8215,12.404,11.6263,11.933,1703130.4949711,0
+HTLD.US,D,20081222,000000,11.9679,12.156,11.678,11.9758,927361.83077891,0
+HTLD.US,D,20081223,000000,12.0107,12.1033,11.4032,11.6173,971768.49814526,0
+HTLD.US,D,20081224,000000,11.661,11.8982,11.6263,11.696,211146.80008585,0
+HTLD.US,D,20081226,000000,11.7269,12.0017,11.7269,11.916,230491.94092203,0
+HTLD.US,D,20081229,000000,11.8563,11.9758,11.4201,11.6003,580885.39811046,0
+HTLD.US,D,20081230,000000,11.7269,12.1122,11.6003,12.0714,642824.7917376,0
+HTLD.US,D,20081231,000000,12.1382,12.7506,11.9499,12.5962,1067608.5792483,0
+HTLD.US,D,20090102,000000,12.6052,12.8203,12.395,12.7178,1014124.7773881,0
+HTLD.US,D,20090105,000000,12.7426,12.8553,12.2229,12.395,742817.86269316,0
+HTLD.US,D,20090106,000000,12.5076,12.9518,12.2995,12.4389,869851.55664874,0
+HTLD.US,D,20090107,000000,12.2736,12.5385,11.8892,11.9857,773863.87169938,0
+HTLD.US,D,20090108,000000,11.7866,12.0356,11.696,11.916,637541.17650454,0
+HTLD.US,D,20090109,000000,11.9758,11.9758,11.3364,11.3952,921462.6974657,0
+HTLD.US,D,20090112,000000,11.3454,11.3862,11.0466,11.1163,807080.76176487,0
+HTLD.US,D,20090113,000000,11.0913,11.2428,10.8066,11.0646,705272.26391052,0
+HTLD.US,D,20090114,000000,10.8922,11.199,10.7897,10.9162,1523085.9339282,0
+HTLD.US,D,20090115,000000,10.9082,11.429,10.7897,11.3454,903455.02821646,0
+HTLD.US,D,20090116,000000,11.4201,11.6442,10.695,10.9421,1330126.5383874,0
+HTLD.US,D,20090120,000000,10.8165,10.9599,10.3216,10.3216,1630583.7065659,0
+HTLD.US,D,20090121,000000,10.5159,10.6702,10.3047,10.5836,1621586.9006958,0
+HTLD.US,D,20090122,000000,10.3893,11.0646,10.2559,10.8335,2069248.2802762,0
+HTLD.US,D,20090123,000000,10.5486,11.1671,10.4989,10.5926,1259036.7103971,0
+HTLD.US,D,20090126,000000,10.6273,10.8842,10.4501,10.6103,1319440.8232011,0
+HTLD.US,D,20090127,000000,10.6183,10.9689,10.4839,10.9509,1237273.6779833,0
+HTLD.US,D,20090128,000000,11.1503,11.3862,10.9959,11.3205,1300614.8060966,0
+HTLD.US,D,20090129,000000,11.218,11.2338,10.9421,11.0306,1284115.3067599,0
+HTLD.US,D,20090130,000000,11.1323,11.2857,10.704,10.7558,1038398.0792967,0
+HTLD.US,D,20090202,000000,10.6523,10.8405,10.4839,10.6781,932778.99234911,0
+HTLD.US,D,20090203,000000,10.7987,11.0646,10.6523,11.0216,1210039.2621784,0
+HTLD.US,D,20090204,000000,11.0466,11.1671,10.8245,10.8584,883832.75362802,0
+HTLD.US,D,20090205,000000,10.7727,11.2259,10.6443,11.0306,882323.57960765,0
+HTLD.US,D,20090206,000000,10.9869,11.6093,10.9082,11.5586,1403933.482079,0
+HTLD.US,D,20090209,000000,11.5326,11.6442,11.3364,11.429,635611.2813168,0
+HTLD.US,D,20090210,000000,11.3275,11.5586,10.9509,11.0466,859757.26095549,0
+HTLD.US,D,20090211,000000,11.0993,11.1163,10.6613,10.8245,932201.63036526,0
+HTLD.US,D,20090212,000000,10.686,10.8245,10.3734,10.712,1741997.4996159,0
+HTLD.US,D,20090213,000000,10.7558,10.7558,10.3734,10.4152,872168.03333872,0
+HTLD.US,D,20090217,000000,10.213,10.5079,9.98801,10.3136,1881767.2968813,0
+HTLD.US,D,20090218,000000,10.4421,10.468,10.1343,10.3814,1266702.069327,0
+HTLD.US,D,20090219,000000,10.5317,10.6702,10.3644,10.3644,828399.97853189,0
+HTLD.US,D,20090220,000000,10.1862,10.5746,10.0577,10.4152,1428201.7634488,0
+HTLD.US,D,20090223,000000,10.4501,10.5486,10.1683,10.213,1199374.6332558,0
+HTLD.US,D,20090224,000000,10.3814,10.6183,10.1772,10.5159,1104321.7726664,0
+HTLD.US,D,20090225,000000,10.468,10.5836,9.92025,10.0826,1763173.1289678,0
+HTLD.US,D,20090226,000000,10.1683,10.2957,9.82664,9.92922,1412117.9647405,0
+HTLD.US,D,20090227,000000,9.74696,10.0656,9.68721,9.88639,1932540.0076869,0
+HTLD.US,D,20090302,000000,9.76489,9.85054,9.50496,9.73103,1975634.3061612,0
+HTLD.US,D,20090303,000000,9.86845,10.1603,9.78182,10.0139,1674511.4145127,0
+HTLD.US,D,20090304,000000,10.1523,10.2957,9.97005,10.1075,1116416.2510933,0
+HTLD.US,D,20090305,000000,9.91128,10.0656,9.77285,9.94515,1387782.4081484,0
+HTLD.US,D,20090306,000000,10.0229,10.0746,9.68024,9.73899,1650614.6530281,0
+HTLD.US,D,20090309,000000,9.61252,9.93619,9.53682,9.58762,1013352.6184914,0
+HTLD.US,D,20090310,000000,9.79078,10.1433,9.7131,10.0826,874735.53697818,0
+HTLD.US,D,20090311,000000,10.0985,10.4501,9.9969,10.3983,1335081.8103705,0
+HTLD.US,D,20090312,000000,10.3216,10.695,10.0985,10.6781,768095.27239989,0
+HTLD.US,D,20090313,000000,10.704,10.7807,10.5159,10.5926,710117.08403585,0
+HTLD.US,D,20090316,000000,10.704,11.1592,10.6103,10.8405,1016899.127234,0
+HTLD.US,D,20090317,000000,10.8674,11.3035,10.7727,11.2946,1235393.9881855,0
+HTLD.US,D,20090318,000000,11.2428,11.5496,11.0466,11.4639,999127.42331724,0
+HTLD.US,D,20090319,000000,11.5824,11.5824,11.3125,11.4201,863830.92629196,0
+HTLD.US,D,20090320,000000,11.4899,11.4899,10.5317,10.5926,1558041.9386998,0
+HTLD.US,D,20090323,000000,10.8335,11.3454,10.6015,11.3454,876859.22497095,0
+HTLD.US,D,20090324,000000,11.218,11.218,10.8066,10.8245,1175046.1054182,0
+HTLD.US,D,20090325,000000,10.9421,11.2587,10.5237,10.8754,845882.4994028,0
+HTLD.US,D,20090326,000000,11.0556,11.6522,10.9689,11.6173,1130940.6703912,0
+HTLD.US,D,20090327,000000,11.4469,11.6003,11.438,11.4469,1217013.7949432,0
+HTLD.US,D,20090330,000000,11.7786,11.8802,11.1163,11.4032,1654453.3571399,0
+HTLD.US,D,20090331,000000,11.5745,11.9589,11.3544,11.8393,2362557.2050407,0
+HTLD.US,D,20090401,000000,11.687,12.0625,11.5077,12.0107,1566166.1748934,0
+HTLD.US,D,20090402,000000,12.3433,13.0325,12.1979,12.7506,2022271.0969469,0
+HTLD.US,D,20090403,000000,12.8203,12.8731,12.6411,12.7776,1270569.8925648,0
+HTLD.US,D,20090406,000000,12.6481,12.6481,12.1809,12.3593,932400.44370926,0
+HTLD.US,D,20090407,000000,12.2229,12.2229,11.3862,11.5326,1249226.5772106,0
+HTLD.US,D,20090408,000000,11.6522,11.8125,11.4819,11.8125,827860.77264437,0
+HTLD.US,D,20090409,000000,12.0276,12.4987,11.8712,12.4987,1154644.6431785,0
+HTLD.US,D,20090413,000000,12.2317,12.6232,12.0714,12.5385,1137043.6375875,0
+HTLD.US,D,20090414,000000,12.3173,12.6819,12.1979,12.4648,1138479.5117386,0
+HTLD.US,D,20090415,000000,12.413,12.4558,11.9499,12.1212,1145200.0052307,0
+HTLD.US,D,20090416,000000,12.4558,13.4119,12.3523,13.2286,2324840.9079324,0
+HTLD.US,D,20090417,000000,13.2286,13.5533,13.135,13.1879,2256000.2814097,0
+HTLD.US,D,20090420,000000,12.0873,12.7099,11.7269,11.7716,2489011.5287969,0
+HTLD.US,D,20090421,000000,11.696,12.0625,11.5913,12.0276,1936340.5557023,0
+HTLD.US,D,20090422,000000,11.7437,12.2059,11.5496,12.0356,2458052.8771691,0
+HTLD.US,D,20090423,000000,12.3173,12.4827,11.9857,12.1979,2941181.3523902,0
+HTLD.US,D,20090424,000000,12.2916,12.3433,11.8982,12.1212,1567989.6346545,0
+HTLD.US,D,20090427,000000,11.924,12.0017,11.5913,11.687,1163337.2043857,0
+HTLD.US,D,20090428,000000,11.5416,11.906,11.3623,11.7049,1017287.7169518,0
+HTLD.US,D,20090429,000000,11.8563,12.1899,11.678,12.0017,899774.9731368,0
+HTLD.US,D,20090430,000000,12.0445,12.3343,11.8045,11.9499,980599.62622863,0
+HTLD.US,D,20090501,000000,11.8563,12.0186,11.5745,11.7179,628395.76268041,0
+HTLD.US,D,20090504,000000,11.7866,12.2229,11.7866,12.2139,1098184.665805,0
+HTLD.US,D,20090505,000000,12.1122,12.2486,11.8473,11.9758,1100913.8308,0
+HTLD.US,D,20090506,000000,12.0714,12.7178,11.8473,12.7009,1600678.3640183,0
+HTLD.US,D,20090507,000000,12.7178,12.9667,12.413,12.5166,1543329.7512435,0
+HTLD.US,D,20090508,000000,12.7336,12.7776,12.3772,12.6411,807770.58382208,0
+HTLD.US,D,20090511,000000,12.3593,12.4737,12.0794,12.2486,584200.96205944,0
+HTLD.US,D,20090512,000000,12.6739,12.6739,11.678,11.8892,794679.02635182,0
+HTLD.US,D,20090513,000000,11.678,11.7358,11.2259,11.2946,953967.67510241,0
+HTLD.US,D,20090514,000000,11.3693,11.6263,11.3205,11.5416,881289.34857571,0
+HTLD.US,D,20090515,000000,11.4987,11.9409,11.3782,11.678,858926.86380656,0
+HTLD.US,D,20090518,000000,11.7866,12.0963,11.5326,12.0714,806712.254203,0
+HTLD.US,D,20090519,000000,11.9679,12.1899,11.906,11.9758,732302.84583256,0
+HTLD.US,D,20090520,000000,12.0356,12.3253,11.696,11.7358,860295.46273522,0
+HTLD.US,D,20090521,000000,11.9758,11.9758,11.3454,11.4729,626494.9866188,0
+HTLD.US,D,20090522,000000,11.5077,11.5416,11.2946,11.3364,377692.13589254,0
+HTLD.US,D,20090526,000000,11.191,11.8314,11.191,11.8215,579865.2245877,0
+HTLD.US,D,20090527,000000,11.7527,12.1471,11.7527,11.9857,1198479.9732078,0
+HTLD.US,D,20090528,000000,12.0445,12.2229,11.8125,12.0873,845401.53176755,0
+HTLD.US,D,20090529,000000,12.0963,12.6142,12.0356,12.5475,985489.63120486,0
+HTLD.US,D,20090601,000000,12.7256,13.0832,12.6411,12.9518,1029943.4916378,0
+HTLD.US,D,20090602,000000,12.925,13.1789,12.7866,12.9588,1040499.6769181,0
+HTLD.US,D,20090603,000000,12.8123,13.0405,12.5872,12.6739,1144469.0147536,0
+HTLD.US,D,20090604,000000,12.7866,12.8293,12.5076,12.5793,771487.14854153,0
+HTLD.US,D,20090605,000000,12.6481,12.7506,12.3871,12.4648,951310.8058689,0
+HTLD.US,D,20090608,000000,12.4737,12.4827,12.2576,12.3871,1080824.6460856,0
+HTLD.US,D,20090609,000000,12.413,12.6819,12.413,12.6142,1005545.680362,0
+HTLD.US,D,20090610,000000,12.6909,12.7009,12.1212,12.3523,794249.26821428,0
+HTLD.US,D,20090611,000000,12.4737,12.5295,12.2317,12.2995,511242.4894571,0
+HTLD.US,D,20090612,000000,12.2397,12.2826,11.7786,12.0107,612175.4053116,0
+HTLD.US,D,20090615,000000,11.933,11.933,11.5913,11.8314,838665.9766586,0
+HTLD.US,D,20090616,000000,11.8215,12.2139,11.4639,11.5416,973283.69681244,0
+HTLD.US,D,20090617,000000,11.6003,12.0107,11.3623,11.6442,900946.76693706,0
+HTLD.US,D,20090618,000000,11.661,11.9409,11.4122,11.7179,785240.41305067,0
+HTLD.US,D,20090619,000000,11.916,11.9857,11.7786,11.8215,732512.70436234,0
+HTLD.US,D,20090622,000000,11.7956,11.7956,11.4032,11.4032,604212.83047349,0
+HTLD.US,D,20090623,000000,11.5416,11.6442,11.3544,11.4729,559240.85041687,0
+HTLD.US,D,20090624,000000,11.5416,11.8982,11.5416,11.6442,657360.25622138,0
+HTLD.US,D,20090625,000000,11.5824,11.8314,11.5156,11.8314,852183.27583522,0
+HTLD.US,D,20090626,000000,11.7179,12.0107,11.6352,11.9679,1189377.736019,0
+HTLD.US,D,20090629,000000,11.9758,12.0535,11.6442,11.8712,684775.41143005,0
+HTLD.US,D,20090630,000000,11.8473,11.9409,11.687,11.7627,650969.11008714,0
+HTLD.US,D,20090701,000000,11.8802,12.0963,11.8393,11.8712,730640.04331907,0
+HTLD.US,D,20090702,000000,11.8314,11.8633,11.6352,11.6522,612367.18990101,0
+HTLD.US,D,20090706,000000,11.5745,11.7627,11.4639,11.7269,584426.886314,0
+HTLD.US,D,20090707,000000,11.7716,11.8125,11.5913,11.6263,717870.80445197,0
+HTLD.US,D,20090708,000000,11.7109,11.7866,11.3544,11.5824,582349.38727994,0
+HTLD.US,D,20090709,000000,11.687,11.7866,11.429,11.4469,647881.47860831,0
+HTLD.US,D,20090710,000000,11.4122,11.7179,11.4122,11.687,509732.31132892,0
+HTLD.US,D,20090713,000000,11.687,11.8045,11.2857,11.8045,510537.60578291,0
+HTLD.US,D,20090714,000000,11.8563,11.9857,11.5824,11.8712,1064696.6666341,0
+HTLD.US,D,20090715,000000,11.9937,11.9937,11.5496,11.6263,800625.35273155,0
+HTLD.US,D,20090716,000000,11.5326,12.0356,11.5326,11.9758,877294.00364748,0
+HTLD.US,D,20090717,000000,11.9937,12.0794,11.8393,11.924,630015.38855858,0
+HTLD.US,D,20090720,000000,12.0186,12.0963,11.7358,11.8125,888365.29622818,0
+HTLD.US,D,20090721,000000,11.8215,11.8215,11.4122,11.5913,712076.09834974,0
+HTLD.US,D,20090722,000000,11.5745,11.7627,11.3693,11.6522,707615.85151104,0
+HTLD.US,D,20090723,000000,11.5913,11.933,11.5416,11.8633,1056278.2268557,0
+HTLD.US,D,20090724,000000,11.4639,11.9857,11.4639,11.9758,848028.27776711,0
+HTLD.US,D,20090727,000000,11.9937,12.1979,11.8314,12.0714,1377138.8654895,0
+HTLD.US,D,20090728,000000,12.0276,12.1899,11.933,12.1809,701844.23988818,0
+HTLD.US,D,20090729,000000,12.0535,12.1471,11.906,12.0714,358378.1223981,0
+HTLD.US,D,20090730,000000,12.1382,12.3523,11.9499,12.1809,651595.67335309,0
+HTLD.US,D,20090731,000000,12.0963,12.3682,12.0625,12.3085,513847.1450851,0
+HTLD.US,D,20090803,000000,12.3433,12.4907,12.1382,12.4827,552428.98311528,0
+HTLD.US,D,20090804,000000,12.4389,12.5624,12.3593,12.5076,399740.33492091,0
+HTLD.US,D,20090805,000000,12.4827,12.4827,12.2059,12.2397,715348.48566341,0
+HTLD.US,D,20090806,000000,12.2576,12.3772,12.0873,12.0963,615542.17875827,0
+HTLD.US,D,20090807,000000,12.3173,12.6411,12.2486,12.5704,540049.33807379,0
+HTLD.US,D,20090810,000000,12.6232,12.6232,12.3682,12.4827,345433.16466635,0
+HTLD.US,D,20090811,000000,12.4558,12.4558,12.2317,12.3173,366530.47361002,0
+HTLD.US,D,20090812,000000,12.3593,12.5166,12.2826,12.3593,653651.08201559,0
+HTLD.US,D,20090813,000000,12.395,12.6559,12.156,12.3173,437801.04100393,0
+HTLD.US,D,20090814,000000,12.2576,12.3253,11.8712,12.0017,288078.52724485,0
+HTLD.US,D,20090817,000000,11.7956,11.8473,11.5665,11.5745,405338.23589474,0
+HTLD.US,D,20090818,000000,11.67,11.7179,11.5156,11.6522,651117.71804125,0
+HTLD.US,D,20090819,000000,11.6003,11.7269,11.4639,11.678,548615.38169849,0
+HTLD.US,D,20090820,000000,11.687,11.7179,11.5416,11.6173,429960.96731719,0
+HTLD.US,D,20090821,000000,11.7627,11.9589,11.6263,11.916,570580.23977964,0
+HTLD.US,D,20090824,000000,11.916,11.9499,11.7269,11.8045,636236.84047495,0
+HTLD.US,D,20090825,000000,11.8982,12.0017,11.687,11.7627,635021.87003938,0
+HTLD.US,D,20090826,000000,11.7179,11.7786,11.5824,11.6173,493282.01327436,0
+HTLD.US,D,20090827,000000,12.1809,12.1809,11.4819,11.6352,1522243.4874856,0
+HTLD.US,D,20090828,000000,11.7049,11.7179,11.3364,11.429,671729.03881069,0
+HTLD.US,D,20090831,000000,11.3862,11.3952,11.1671,11.3205,915173.97032685,0
+HTLD.US,D,20090901,000000,11.2857,11.4987,11.0826,11.191,717108.68663329,0
+HTLD.US,D,20090902,000000,11.1592,11.2677,11.0216,11.1323,572524.19247656,0
+HTLD.US,D,20090903,000000,11.1243,11.2428,10.9509,11.218,493383.42816196,0
+HTLD.US,D,20090904,000000,11.1671,11.3364,10.9779,11.2946,845923.66782251,0
+HTLD.US,D,20090908,000000,11.3693,11.429,11.1592,11.2587,607436.01650505,0
+HTLD.US,D,20090909,000000,11.218,11.3205,11.1163,11.208,859808.47045319,0
+HTLD.US,D,20090910,000000,11.208,11.2767,11.1163,11.2338,668705.67023093,0
+HTLD.US,D,20090911,000000,11.3125,11.5326,11.2587,11.3952,684464.13801267,0
+HTLD.US,D,20090914,000000,11.3364,11.5416,11.2946,11.5326,642079.74375149,0
+HTLD.US,D,20090915,000000,11.4549,11.5745,11.3544,11.4549,527371.47301631,0
+HTLD.US,D,20090916,000000,11.4201,11.4899,11.3205,11.4639,339265.93457106,0
+HTLD.US,D,20090917,000000,11.4639,11.7049,11.3693,11.4549,409450.05732753,0
+HTLD.US,D,20090918,000000,11.4639,11.5665,11.3454,11.3623,770294.26847751,0
+HTLD.US,D,20090921,000000,11.2857,11.4201,11.199,11.2767,271402.30493574,0
+HTLD.US,D,20090922,000000,11.3454,11.4549,11.2677,11.3544,467346.91295994,0
+HTLD.US,D,20090923,000000,11.8802,11.8802,11.5326,11.5496,933082.2329041,0
+HTLD.US,D,20090924,000000,11.6263,11.7179,11.3782,11.4639,786727.4966995,0
+HTLD.US,D,20090925,000000,11.3952,11.5416,11.3454,11.3952,587893.06643267,0
+HTLD.US,D,20090928,000000,10.9959,11.7269,10.9959,11.5824,707473.26820373,0
+HTLD.US,D,20090929,000000,11.5586,11.678,11.4639,11.4899,570808.17224978,0
+HTLD.US,D,20090930,000000,11.4987,11.67,11.2259,11.5077,712891.43388171,0
+HTLD.US,D,20091001,000000,11.429,11.7109,11.3782,11.4032,670749.02959985,0
+HTLD.US,D,20091002,000000,11.3364,11.5416,11.2677,11.3205,835938.81987925,0
+HTLD.US,D,20091005,000000,11.3782,11.5236,11.2857,11.5236,917132.98464074,0
+HTLD.US,D,20091006,000000,11.5586,11.7786,11.5326,11.6263,926888.89600607,0
+HTLD.US,D,20091007,000000,11.6263,11.7786,11.6093,11.696,627961.98811167,0
+HTLD.US,D,20091008,000000,11.8045,11.9758,11.7179,11.8982,1092877.9560926,0
+HTLD.US,D,20091009,000000,11.8393,11.9758,11.7437,11.924,485920.89900725,0
+HTLD.US,D,20091012,000000,11.924,12.0794,11.7179,11.8712,670281.11536598,0
+HTLD.US,D,20091013,000000,11.8982,11.9499,11.6522,11.7437,854808.01361917,0
+HTLD.US,D,20091014,000000,11.8314,12.0535,11.7786,12.0445,694650.81162332,0
+HTLD.US,D,20091015,000000,11.9758,12.0186,11.8633,11.8982,608965.2726814,0
+HTLD.US,D,20091016,000000,11.8393,11.8633,11.7179,11.7956,853837.04137852,0
+HTLD.US,D,20091019,000000,11.8633,12.0186,11.7437,11.7866,433787.62213534,0
+HTLD.US,D,20091020,000000,11.906,12.0107,11.438,11.9409,1898718.6447271,0
+HTLD.US,D,20091021,000000,11.8215,11.916,11.5913,11.6352,1134943.0440741,0
+HTLD.US,D,20091022,000000,11.6263,11.7716,11.4639,11.7179,934363.47445435,0
+HTLD.US,D,20091023,000000,11.7269,11.8563,11.2857,11.3275,999923.68080105,0
+HTLD.US,D,20091026,000000,11.3205,11.4549,11.1323,11.1503,1092768.5083427,0
+HTLD.US,D,20091027,000000,11.1503,11.2767,10.9869,11.0993,1028392.1450898,0
+HTLD.US,D,20091028,000000,11.1163,11.176,10.9162,10.9509,801353.33088509,0
+HTLD.US,D,20091029,000000,11.0826,11.1413,10.9599,11.0216,692795.22041264,0
+HTLD.US,D,20091030,000000,10.9252,11.0466,10.6781,10.8674,1338569.0767529,0
+HTLD.US,D,20091102,000000,10.9341,10.9341,10.5566,10.721,1366892.9495188,0
+HTLD.US,D,20091103,000000,10.6443,10.8754,10.6443,10.8674,758600.42906206,0
+HTLD.US,D,20091104,000000,10.8842,10.8842,10.6702,10.6781,983899.12445284,0
+HTLD.US,D,20091105,000000,10.7389,11.0128,10.712,10.9341,650263.22230515,0
+HTLD.US,D,20091106,000000,10.8405,11.0556,10.8066,10.9779,639688.96308446,0
+HTLD.US,D,20091109,000000,11.0556,11.2518,10.9252,11.218,609666.1399244,0
+HTLD.US,D,20091110,000000,11.183,11.2857,11.0216,11.191,1120967.8717416,0
+HTLD.US,D,20091111,000000,11.2767,11.4639,11.218,11.4549,750444.06141894,0
+HTLD.US,D,20091112,000000,11.4639,11.4639,11.2677,11.3205,820857.12075336,0
+HTLD.US,D,20091113,000000,11.3544,11.4032,11.2338,11.3623,422482.37243771,0
+HTLD.US,D,20091116,000000,11.4201,11.7437,11.2946,11.7358,820635.21293001,0
+HTLD.US,D,20091117,000000,11.7437,11.8982,11.6522,11.8393,701740.81678497,0
+HTLD.US,D,20091118,000000,11.8045,11.8563,11.678,11.8314,414175.38862489,0
+HTLD.US,D,20091119,000000,11.7179,11.8125,11.5745,11.7866,923095.37674525,0
+HTLD.US,D,20091120,000000,11.8393,11.9679,11.7716,11.924,1140729.7173139,0
+HTLD.US,D,20091123,000000,12.0963,12.2826,12.0276,12.172,1109591.3303903,0
+HTLD.US,D,20091124,000000,12.1382,12.163,11.9857,12.0445,1111579.4638303,0
+HTLD.US,D,20091125,000000,12.0794,12.1471,11.9409,11.9589,546601.14145571,0
+HTLD.US,D,20091127,000000,11.678,11.916,11.6003,11.7627,294199.56838143,0
+HTLD.US,D,20091130,000000,11.7269,11.8712,11.5236,11.7866,727246.15896185,0
+HTLD.US,D,20091201,000000,11.924,12.0625,11.8393,11.906,945662.69950519,0
+HTLD.US,D,20091202,000000,11.9409,12.0963,11.8892,11.9758,847385.6487764,0
+HTLD.US,D,20091203,000000,12.0625,12.1302,12.0186,12.0535,683347.57014129,0
+HTLD.US,D,20091204,000000,12.2229,12.6232,12.0535,12.3343,1146442.0865768,0
+HTLD.US,D,20091207,000000,12.3523,12.3682,12.172,12.1979,348628.23567956,0
+HTLD.US,D,20091208,000000,12.1122,12.2736,11.9679,12.2139,682275.18301304,0
+HTLD.US,D,20091209,000000,12.1899,12.2317,12.0714,12.1382,736634.5668731,0
+HTLD.US,D,20091210,000000,12.1471,12.3433,11.9937,12.0714,393864.29608705,0
+HTLD.US,D,20091211,000000,12.1471,12.2059,11.924,12.0625,360984.7862417,0
+HTLD.US,D,20091214,000000,12.0625,12.0963,11.8712,12.0714,505813.27859335,0
+HTLD.US,D,20091215,000000,12.0276,12.0873,11.9679,11.9758,304616.18267783,0
+HTLD.US,D,20091216,000000,12.0794,12.2139,11.9679,12.0107,391068.85997742,0
+HTLD.US,D,20091217,000000,11.906,12.1122,11.7109,12.0186,725499.01139335,0
+HTLD.US,D,20091218,000000,12.156,12.2139,12.0276,12.1302,1352502.076558,0
+HTLD.US,D,20091221,000000,12.163,12.3343,12.0794,12.163,722926.48721487,0
+HTLD.US,D,20091222,000000,12.1471,12.2576,12.0714,12.1302,514278.91143824,0
+HTLD.US,D,20091223,000000,12.163,12.4907,12.0186,12.421,813592.40083486,0
+HTLD.US,D,20091224,000000,12.4907,12.5624,12.404,12.413,138865.09613936,0
+HTLD.US,D,20091228,000000,12.4907,12.6142,12.3173,12.413,302100.89264386,0
+HTLD.US,D,20091229,000000,12.421,12.5295,12.395,12.5166,142121.41772826,0
+HTLD.US,D,20091230,000000,12.43,12.5475,12.3253,12.4648,375756.21605801,0
+HTLD.US,D,20091231,000000,12.3682,12.413,12.1899,12.2059,440636.64142546,0
+HTLD.US,D,20100104,000000,12.5793,12.7506,12.5205,12.6411,921333.16755976,0
+HTLD.US,D,20100105,000000,12.7256,12.7506,12.5962,12.6819,697958.34270992,0
+HTLD.US,D,20100106,000000,12.7099,12.7866,12.6232,12.6559,729969.29931001,0
+HTLD.US,D,20100107,000000,12.6481,12.7178,12.413,12.5076,389276.52755801,0
+HTLD.US,D,20100108,000000,12.4987,12.7178,12.413,12.6819,383686.65944657,0
+HTLD.US,D,20100111,000000,12.7866,12.7866,12.5872,12.6559,286989.07028402,0
+HTLD.US,D,20100112,000000,12.5624,12.7099,12.4987,12.5872,415504.82734944,0
+HTLD.US,D,20100113,000000,12.5962,12.6909,12.5076,12.6232,398915.96241877,0
+HTLD.US,D,20100114,000000,12.5624,12.7506,12.5166,12.7099,371226.68578125,0
+HTLD.US,D,20100115,000000,12.7426,12.7426,12.163,12.3433,982414.04901961,0
+HTLD.US,D,20100119,000000,12.3523,12.5385,12.2576,12.5295,605398.68178291,0
+HTLD.US,D,20100120,000000,12.4907,12.5624,12.3433,12.5205,871772.41486631,0
+HTLD.US,D,20100121,000000,12.5076,12.7336,12.3085,12.4469,721493.62538714,0
+HTLD.US,D,20100122,000000,12.395,12.5624,12.0794,12.1122,397142.7080475,0
+HTLD.US,D,20100125,000000,12.1809,12.1979,11.9937,12.0445,285221.84055955,0
+HTLD.US,D,20100126,000000,12.0017,12.1899,11.916,12.0186,368076.79961894,0
+HTLD.US,D,20100127,000000,11.9589,12.1471,11.67,11.8045,1184588.1418225,0
+HTLD.US,D,20100128,000000,11.7627,11.7627,10.8754,11.2587,1112195.9860182,0
+HTLD.US,D,20100129,000000,11.2428,11.3364,11.0993,11.0993,1110126.5198467,0
+HTLD.US,D,20100201,000000,11.1503,11.2259,11.0306,11.1503,579075.99585848,0
+HTLD.US,D,20100202,000000,11.1503,11.1671,10.9689,11.0216,748817.40678619,0
+HTLD.US,D,20100203,000000,11.1592,11.2259,10.9341,11.218,554221.3155347,0
+HTLD.US,D,20100204,000000,11.176,11.208,10.9599,10.9689,562060.38511365,0
+HTLD.US,D,20100205,000000,10.9599,11.0826,10.7727,11.0306,696787.55301747,0
+HTLD.US,D,20100208,000000,11.0128,11.0826,10.8335,10.8494,361725.81779661,0
+HTLD.US,D,20100209,000000,11.0039,11.1163,10.8405,11.0826,619022.41638613,0
+HTLD.US,D,20100210,000000,10.9779,11.2259,10.8842,11.2259,627808.35961858,0
+HTLD.US,D,20100211,000000,11.1671,11.3454,11.1163,11.3035,825840.5077548,0
+HTLD.US,D,20100212,000000,11.191,11.3454,11.0913,11.3035,633870.15839507,0
+HTLD.US,D,20100216,000000,11.3862,11.4032,11.2518,11.4032,425634.26681562,0
+HTLD.US,D,20100217,000000,11.4729,11.6442,11.3693,11.5913,691363.3626927,0
+HTLD.US,D,20100218,000000,11.5496,11.5913,11.438,11.5586,384990.99547616,0
+HTLD.US,D,20100219,000000,11.5665,11.8045,11.5665,11.687,1036786.486281,0
+HTLD.US,D,20100222,000000,11.696,12.0625,11.696,12.0186,850885.96856021,0
+HTLD.US,D,20100223,000000,11.9679,12.1809,11.8892,12.1302,777405.35990292,0
+HTLD.US,D,20100224,000000,12.1382,12.4469,12.1033,12.2576,1123358.6524087,0
+HTLD.US,D,20100225,000000,12.1033,12.3772,12.0445,12.2826,798949.49681669,0
+HTLD.US,D,20100226,000000,12.3253,12.3871,12.2059,12.2317,921238.78142674,0
+HTLD.US,D,20100301,000000,12.3085,12.5295,12.1471,12.404,1266284.3604831,0
+HTLD.US,D,20100302,000000,12.4648,12.5295,12.2486,12.3523,1002109.6234773,0
+HTLD.US,D,20100303,000000,12.3343,12.413,12.2486,12.3253,891277.20884236,0
+HTLD.US,D,20100304,000000,12.3772,12.395,12.1899,12.2916,615818.30840272,0
+HTLD.US,D,20100305,000000,12.3343,12.6052,12.2139,12.5624,1024465.0794919,0
+HTLD.US,D,20100308,000000,12.5872,12.6909,12.5205,12.6322,376177.94133316,0
+HTLD.US,D,20100309,000000,12.6232,13.0325,12.6142,12.9976,937505.32775427,0
+HTLD.US,D,20100310,000000,12.9518,13.0733,12.7686,12.7866,627804.34318739,0
+HTLD.US,D,20100311,000000,12.7099,12.925,12.6819,12.916,578794.84567503,0
+HTLD.US,D,20100312,000000,12.9817,12.9817,12.7954,12.9518,521773.57204248,0
+HTLD.US,D,20100315,000000,12.9588,13.0145,12.6322,12.9897,703159.62110354,0
+HTLD.US,D,20100316,000000,13.0663,13.2386,12.9976,13.2386,417896.61212427,0
+HTLD.US,D,20100317,000000,13.2735,13.3502,13.0663,13.1182,487484.29484874,0
+HTLD.US,D,20100318,000000,13.0663,13.1529,12.925,12.925,622080.92873882,0
+HTLD.US,D,20100319,000000,12.9976,13.1092,12.7866,12.8553,957536.27421648,0
+HTLD.US,D,20100322,000000,12.7954,13.0325,12.7256,12.9737,574529.39574916,0
+HTLD.US,D,20100323,000000,12.9338,13.144,12.916,13.135,394614.36461215,0
+HTLD.US,D,20100324,000000,13.0405,13.1709,12.8383,12.8553,480781.87529712,0
+HTLD.US,D,20100325,000000,12.9817,13.1619,12.8043,12.8123,395590.35739181,0
+HTLD.US,D,20100326,000000,12.899,12.925,12.6819,12.7776,544040.66657082,0
+HTLD.US,D,20100329,000000,13.2903,13.3581,12.9338,13.1271,823993.9535143,0
+HTLD.US,D,20100330,000000,13.2216,13.367,12.9428,13.0055,474760.24083254,0
+HTLD.US,D,20100331,000000,12.9338,13.2566,12.9338,13.1879,611996.67412354,0
+HTLD.US,D,20100401,000000,13.2466,13.376,13.0055,13.1182,519430.98854975,0
+HTLD.US,D,20100405,000000,13.1879,13.2127,13.0145,13.1529,379238.46190145,0
+HTLD.US,D,20100406,000000,13.0494,13.2127,12.9667,13.1271,436755.76478621,0
+HTLD.US,D,20100407,000000,13.0494,13.135,12.881,13.1092,686038.57903993,0
+HTLD.US,D,20100408,000000,13.0145,13.2127,13.0145,13.0832,613995.85274936,0
+HTLD.US,D,20100409,000000,13.0494,13.2815,12.899,12.9428,745672.54116286,0
+HTLD.US,D,20100412,000000,12.9817,12.9817,12.7596,12.7866,733016.76647693,0
+HTLD.US,D,20100413,000000,12.7099,12.89,12.4827,12.8641,1621663.2128885,0
+HTLD.US,D,20100414,000000,12.9428,12.9667,12.8123,12.907,722086.04898796,0
+HTLD.US,D,20100415,000000,12.9518,13.2735,12.9518,13.0494,1447480.6331703,0
+HTLD.US,D,20100416,000000,13.0663,13.0663,12.7954,12.89,989572.33351152,0
+HTLD.US,D,20100419,000000,12.8731,13.5623,12.8553,13.2983,2352488.0120424,0
+HTLD.US,D,20100420,000000,13.403,13.5872,12.899,13.1959,1573490.1371719,0
+HTLD.US,D,20100421,000000,13.2216,13.612,13.1789,13.5872,856193.68238041,0
+HTLD.US,D,20100422,000000,13.5195,13.7336,13.393,13.6888,899823.17031111,0
+HTLD.US,D,20100423,000000,13.4856,13.619,13.4348,13.5782,1266950.0839531,0
+HTLD.US,D,20100426,000000,13.5792,13.7156,13.5533,13.5792,710561.90379036,0
+HTLD.US,D,20100427,000000,13.5045,13.7067,13.2983,13.3333,565573.75829883,0
+HTLD.US,D,20100428,000000,13.385,13.4866,13.1271,13.1529,586789.55196268,0
+HTLD.US,D,20100429,000000,13.144,13.4199,13.144,13.385,862048.63495052,0
+HTLD.US,D,20100430,000000,13.403,13.6042,13.2047,13.2047,753830.91702158,0
+HTLD.US,D,20100503,000000,13.2466,13.4866,13.2047,13.4786,583986.08299068,0
+HTLD.US,D,20100504,000000,13.3163,13.3163,12.9667,13.0405,696023.42698319,0
+HTLD.US,D,20100505,000000,12.9428,13.1092,12.8203,12.8553,525500.82018863,0
+HTLD.US,D,20100506,000000,12.7954,12.9667,11.9679,12.5544,608624.88013788,0
+HTLD.US,D,20100507,000000,12.5544,12.5872,12.156,12.4558,1364842.5613953,0
+HTLD.US,D,20100510,000000,12.8043,12.9897,12.7099,12.9817,726747.11738624,0
+HTLD.US,D,20100511,000000,12.907,13.144,12.8553,12.9518,725892.62165015,0
+HTLD.US,D,20100512,000000,13.0235,13.5443,12.9897,13.4358,1617771.2910635,0
+HTLD.US,D,20100513,000000,13.4697,13.639,13.3422,13.4786,1160875.1320651,0
+HTLD.US,D,20100514,000000,13.403,13.4269,13.1529,13.2983,587660.11342353,0
+HTLD.US,D,20100517,000000,13.385,13.5195,13.0235,13.4119,695767.3794947,0
+HTLD.US,D,20100518,000000,13.5623,13.62,13.2386,13.2983,837628.73330327,0
+HTLD.US,D,20100519,000000,13.3163,13.4358,13.1182,13.3333,566965.45170685,0
+HTLD.US,D,20100520,000000,13.0663,13.1092,12.5793,12.6052,1120752.9926728,0
+HTLD.US,D,20100521,000000,12.4389,12.8203,12.3085,12.6322,880072.36992454,0
+HTLD.US,D,20100524,000000,12.5962,12.8043,12.5166,12.5166,612729.67281608,0
+HTLD.US,D,20100525,000000,12.2576,12.5166,12.2059,12.4907,1429408.7010219,0
+HTLD.US,D,20100526,000000,12.5475,12.7178,12.2656,12.3433,1906513.5335628,0
+HTLD.US,D,20100527,000000,12.6052,12.6411,12.3343,12.4827,1400872.9615108,0
+HTLD.US,D,20100528,000000,12.421,12.5385,12.2656,12.421,1559875.4395389,0
+HTLD.US,D,20100601,000000,12.3433,12.4558,12.0794,12.0873,2976606.2755034,0
+HTLD.US,D,20100602,000000,12.1899,12.2576,12.0714,12.172,1937175.9733902,0
+HTLD.US,D,20100603,000000,12.2486,12.3593,12.1979,12.2229,1654285.6711376,0
+HTLD.US,D,20100604,000000,12.0017,12.2059,11.8563,12.0794,1853116.0849732,0
+HTLD.US,D,20100607,000000,12.0714,12.1033,11.6173,11.6263,1627435.8286192,0
+HTLD.US,D,20100608,000000,11.6442,11.7716,11.4549,11.7358,1331487.1044537,0
+HTLD.US,D,20100609,000000,11.8215,11.9679,11.6442,11.7049,862345.85085873,0
+HTLD.US,D,20100610,000000,11.8563,12.0625,11.8473,12.0625,635535.97323196,0
+HTLD.US,D,20100611,000000,11.9409,12.1302,11.8045,11.916,1061159.1948618,0
+HTLD.US,D,20100614,000000,12.0714,12.2229,12.0107,12.0356,757387.46684207,0
+HTLD.US,D,20100615,000000,12.0963,12.2736,12.0714,12.2576,573372.66356585,0
+HTLD.US,D,20100616,000000,12.163,12.4737,12.0963,12.2995,1089108.5354191,0
+HTLD.US,D,20100617,000000,12.2995,12.3523,12.0186,12.156,648653.63750496,0
+HTLD.US,D,20100618,000000,12.2139,12.2576,12.0794,12.1809,666570.9370524,0
+HTLD.US,D,20100621,000000,12.3433,12.3593,12.156,12.1979,772779.43527755,0
+HTLD.US,D,20100622,000000,12.2486,12.3593,11.8712,11.8892,928931.25126719,0
+HTLD.US,D,20100623,000000,11.916,12.0625,11.7269,11.8982,684666.96778787,0
+HTLD.US,D,20100624,000000,11.7866,12.172,11.7049,11.9679,781332.42550087,0
+HTLD.US,D,20100625,000000,12.0356,12.2139,11.9589,12.1212,2003560.5522391,0
+HTLD.US,D,20100628,000000,12.156,12.3253,12.0107,12.0714,455507.47791378,0
+HTLD.US,D,20100629,000000,11.906,11.906,11.6093,11.6093,1960488.3441362,0
+HTLD.US,D,20100630,000000,11.6023,11.8413,11.5695,11.6023,719197.23085313,0
+HTLD.US,D,20100701,000000,11.6263,11.8393,11.4122,11.5416,1395537.1326722,0
+HTLD.US,D,20100702,000000,11.6173,11.6173,11.3364,11.429,624847.24572229,0
+HTLD.US,D,20100706,000000,11.6093,11.7716,11.3035,11.3544,1104500.5038544,0
+HTLD.US,D,20100707,000000,11.3862,11.8393,11.3862,11.8125,802212.84716018,0
+HTLD.US,D,20100708,000000,11.8892,12.0445,11.8215,12.0186,796747.48841569,0
+HTLD.US,D,20100709,000000,12.0107,12.1033,11.906,12.0445,269301.71142233,0
+HTLD.US,D,20100712,000000,12.0356,12.2317,11.9937,12.0445,511018.57341814,0
+HTLD.US,D,20100713,000000,12.172,12.3523,12.0625,12.3085,629340.62811832,0
+HTLD.US,D,20100714,000000,12.2397,12.413,12.1471,12.3173,581442.67793835,0
+HTLD.US,D,20100715,000000,12.3343,12.3593,12.0107,12.1382,665791.74940114,0
+HTLD.US,D,20100716,000000,12.0535,12.2486,11.9589,11.9679,700196.49899166,0
+HTLD.US,D,20100719,000000,11.9857,12.1899,11.8393,12.0963,1220035.1553075,0
+HTLD.US,D,20100720,000000,12.0535,12.5793,12.0276,12.5076,1258303.7117046,0
+HTLD.US,D,20100721,000000,12.6481,12.7426,12.2826,12.3523,1573442.9441053,0
+HTLD.US,D,20100722,000000,12.5385,12.7776,12.5166,12.6739,741669.16337226,0
+HTLD.US,D,20100723,000000,12.5962,12.9338,12.5872,12.8553,712556.06187718,0
+HTLD.US,D,20100726,000000,12.907,13.1092,12.8553,13.0325,680400.51375418,0
+HTLD.US,D,20100727,000000,13.1092,13.1271,12.89,12.9518,560699.81904736,0
+HTLD.US,D,20100728,000000,12.8731,12.9817,12.6481,12.8203,778597.23585913,0
+HTLD.US,D,20100729,000000,12.89,12.9338,12.6411,12.7506,850642.97447309,0
+HTLD.US,D,20100730,000000,12.5962,12.907,12.5076,12.8043,650770.29674314,0
+HTLD.US,D,20100802,000000,12.9897,13.0663,12.7866,13.0055,715944.92569542,0
+HTLD.US,D,20100803,000000,12.9518,12.9817,12.7256,12.8043,642000.41923544,0
+HTLD.US,D,20100804,000000,12.8383,12.9428,12.8043,12.925,417397.57054866,0
+HTLD.US,D,20100805,000000,12.8043,12.881,12.6909,12.7336,360596.19652386,0
+HTLD.US,D,20100806,000000,12.5793,12.8043,12.4907,12.7178,738068.43280865,0
+HTLD.US,D,20100809,000000,12.7506,12.9518,12.7506,12.9338,509972.29309264,0
+HTLD.US,D,20100810,000000,12.7776,12.89,12.4827,12.5076,1159464.3606089,0
+HTLD.US,D,20100811,000000,12.2576,12.2576,12.0445,12.0873,627281.20302463,0
+HTLD.US,D,20100812,000000,11.9409,12.163,11.8563,12.1471,516402.599431,0
+HTLD.US,D,20100813,000000,12.0714,12.0714,11.8314,11.8393,389315.68776213,0
+HTLD.US,D,20100816,000000,11.7627,12.1033,11.7179,11.9679,411436.18255197,0
+HTLD.US,D,20100817,000000,12.1212,12.2916,12.0535,12.163,492417.47646028,0
+HTLD.US,D,20100818,000000,12.1899,12.3085,11.9758,12.2059,372117.32939807,0
+HTLD.US,D,20100819,000000,12.1302,12.2139,11.661,11.924,545556.86934579,0
+HTLD.US,D,20100820,000000,11.8473,11.9758,11.6352,11.916,430316.42147767,0
+HTLD.US,D,20100823,000000,12.7686,12.8553,12.5076,12.5205,405094.23769983,0
+HTLD.US,D,20100824,000000,12.421,12.5076,12.1471,12.3682,477754.49028616,0
+HTLD.US,D,20100825,000000,12.3085,12.4907,12.2139,12.4469,397072.42050165,0
+HTLD.US,D,20100826,000000,12.4737,12.6322,12.421,12.421,390629.06076191,0
+HTLD.US,D,20100827,000000,12.5544,12.8123,12.3682,12.7506,520524.46194178,0
+HTLD.US,D,20100830,000000,12.7256,12.7866,12.4987,12.4987,459624.31988557,0
+HTLD.US,D,20100831,000000,12.4528,12.5853,12.3313,12.401,708804.71514387,0
+HTLD.US,D,20100901,000000,12.5872,12.89,12.421,12.8553,591940.62496639,0
+HTLD.US,D,20100902,000000,12.8383,13.0145,12.7866,12.9737,430318.42969327,0
+HTLD.US,D,20100903,000000,13.1619,13.4517,13.1619,13.2903,1108695.6662345,0
+HTLD.US,D,20100907,000000,13.4358,13.4956,13.1529,13.376,783680.02953257,0
+HTLD.US,D,20100908,000000,13.4517,13.6479,13.4358,13.5792,667708.59118752,0
+HTLD.US,D,20100909,000000,13.6479,13.7933,13.3073,13.393,716164.82530318,0
+HTLD.US,D,20100910,000000,13.4119,13.5195,13.1789,13.2386,560424.69351072,0
+HTLD.US,D,20100913,000000,13.376,13.5872,13.2466,13.376,709811.83526526,0
+HTLD.US,D,20100914,000000,13.6559,13.6977,13.4517,13.5135,951957.45129081,0
+HTLD.US,D,20100915,000000,13.5195,13.6719,13.403,13.6559,662849.71355302,0
+HTLD.US,D,20100916,000000,13.5702,13.7156,13.4358,13.5702,706799.51187128,0
+HTLD.US,D,20100917,000000,13.6808,13.8023,13.4866,13.6888,1100175.8115685,0
+HTLD.US,D,20100920,000000,13.7495,13.9278,13.2127,13.2566,2168064.5368924,0
+HTLD.US,D,20100921,000000,13.2815,13.6808,13.2646,13.5195,1497091.5912537,0
+HTLD.US,D,20100922,000000,12.5793,12.7954,12.3682,12.421,1302499.5164334,0
+HTLD.US,D,20100923,000000,12.421,12.5475,12.1382,12.1809,1330771.1755937,0
+HTLD.US,D,20100924,000000,12.3343,12.5793,12.2995,12.5544,621042.68127569,0
+HTLD.US,D,20100927,000000,12.5544,12.5544,12.3253,12.4827,586536.51679758,0
+HTLD.US,D,20100928,000000,12.5385,12.6819,12.3871,12.6481,776841.05132043,0
+HTLD.US,D,20100929,000000,12.5704,12.7866,12.5704,12.6909,634834.10188116,0
+HTLD.US,D,20100930,000000,12.7486,12.9328,12.6391,12.6799,658667.60457437,0
+HTLD.US,D,20101001,000000,12.7596,12.7596,12.43,12.4827,497543.44676905,0
+HTLD.US,D,20101004,000000,12.4648,12.5544,12.2397,12.3085,475351.66032556,0
+HTLD.US,D,20101005,000000,12.4469,12.8123,12.3682,12.7256,760067.43055492,0
+HTLD.US,D,20101006,000000,12.6649,12.7954,12.5793,12.6411,578739.61974614,0
+HTLD.US,D,20101007,000000,12.7426,12.7596,12.5475,12.6052,346601.94614321,0
+HTLD.US,D,20101008,000000,12.6481,12.7099,12.5076,12.6649,318618.46592087,0
+HTLD.US,D,20101011,000000,12.6909,12.7506,12.5962,12.6411,378544.62341304,0
+HTLD.US,D,20101012,000000,12.5962,12.6481,12.3772,12.6052,382175.47721058,0
+HTLD.US,D,20101013,000000,12.7686,13.2903,12.7506,13.2127,1327930.5546332,0
+HTLD.US,D,20101014,000000,13.2646,13.3502,13.0145,13.1092,924057.31201572,0
+HTLD.US,D,20101015,000000,13.2646,13.4358,13.1092,13.1879,668522.92261169,0
+HTLD.US,D,20101018,000000,13.2466,13.2466,12.9667,12.9976,629383.80475363,0
+HTLD.US,D,20101019,000000,12.7506,12.8731,12.5295,12.7009,1485422.8545332,0
+HTLD.US,D,20101020,000000,12.7009,12.8123,12.5385,12.5962,1461116.4170671,0
+HTLD.US,D,20101021,000000,12.6909,12.7776,12.5704,12.7596,840504.49803673,0
+HTLD.US,D,20101022,000000,12.7866,12.8383,12.7099,12.7596,625988.91628861,0
+HTLD.US,D,20101025,000000,12.8123,12.89,12.7866,12.8383,392242.66199329,0
+HTLD.US,D,20101026,000000,12.7336,12.9518,12.6481,12.9338,414743.71363856,0
+HTLD.US,D,20101027,000000,12.89,12.89,12.7506,12.8553,337398.29406678,0
+HTLD.US,D,20101028,000000,12.9338,12.9338,12.6559,12.7336,287805.40992379,0
+HTLD.US,D,20101029,000000,12.6799,12.8373,12.5764,12.7149,317358.31063439,0
+HTLD.US,D,20101101,000000,12.7256,12.8553,12.5385,12.6559,335249.50337908,0
+HTLD.US,D,20101102,000000,12.8123,12.8383,12.5872,12.8043,394037.00262831,0
+HTLD.US,D,20101103,000000,12.8293,12.925,12.6909,12.916,370124.17541904,0
+HTLD.US,D,20101104,000000,13.0055,13.1271,12.916,13.1092,654473.44630214,0
+HTLD.US,D,20101105,000000,13.0663,13.2735,13.0663,13.1959,292117.04880838,0
+HTLD.US,D,20101108,000000,13.1182,13.2216,12.9518,13.0235,303277.70698311,0
+HTLD.US,D,20101109,000000,13.0235,13.135,12.8731,12.907,319570.36011337,0
+HTLD.US,D,20101110,000000,12.907,13.0494,12.8731,13.0145,368477.43863033,0
+HTLD.US,D,20101111,000000,12.9338,12.9817,12.7776,12.899,429920.80300526,0
+HTLD.US,D,20101112,000000,12.7776,12.9518,12.6649,12.8293,463809.4411876,0
+HTLD.US,D,20101115,000000,12.8641,12.9976,12.7954,12.8043,299385.78515808,0
+HTLD.US,D,20101116,000000,12.6819,12.7866,12.6142,12.6819,561548.29013666,0
+HTLD.US,D,20101117,000000,12.7099,12.7954,12.5872,12.6559,569661.48114447,0
+HTLD.US,D,20101118,000000,12.7686,12.9338,12.7178,12.7954,374402.6787463,0
+HTLD.US,D,20101119,000000,12.8043,12.9737,12.7506,12.9588,333498.33937936,0
+HTLD.US,D,20101122,000000,12.916,13.1879,12.8043,13.0922,650871.71163073,0
+HTLD.US,D,20101123,000000,12.9817,13.0922,12.881,13.0494,390576.84715642,0
+HTLD.US,D,20101124,000000,13.1619,13.3243,13.1619,13.3243,341835.44642613,0
+HTLD.US,D,20101126,000000,13.2386,13.3163,13.1789,13.1879,202496.41140611,0
+HTLD.US,D,20101129,000000,13.0832,13.2127,12.9976,13.1789,344897.97521001,0
+HTLD.US,D,20101130,000000,13.0723,13.3153,13.0305,13.2028,688560.89782849,0
+HTLD.US,D,20101201,000000,13.4119,13.5195,13.2286,13.4358,587214.28956122,0
+HTLD.US,D,20101202,000000,13.4269,13.8103,13.3163,13.7754,677716.53361014,0
+HTLD.US,D,20101203,000000,13.6977,14.119,13.5275,14.0393,937136.8201924,0
+HTLD.US,D,20101206,000000,13.9896,14.0742,13.8432,13.9896,504283.0183092,0
+HTLD.US,D,20101207,000000,14.0832,14.3052,14.0483,14.2186,656955.60077878,0
+HTLD.US,D,20101208,000000,14.2096,14.2883,14.0832,14.127,397897.7971116,0
+HTLD.US,D,20101209,000000,14.2445,14.2445,14.0742,14.127,394148.45859388,0
+HTLD.US,D,20101210,000000,14.1588,14.2096,14.0323,14.1588,400957.31357209,0
+HTLD.US,D,20101213,000000,14.1857,14.2355,13.87,13.9189,456345.90792511,0
+HTLD.US,D,20101214,000000,13.9965,14.0921,13.7495,13.8103,699010.64768222,0
+HTLD.US,D,20101215,000000,13.5792,13.8939,13.4697,13.4956,792100.47752657,0
+HTLD.US,D,20101216,000000,13.5942,14.1668,13.4766,13.9896,1050190.3212764,0
+HTLD.US,D,20101217,000000,14.0045,14.0045,13.7336,13.8522,600444.41390761,0
+HTLD.US,D,20101220,000000,13.8282,13.8432,13.4786,13.63,443143.89859707,0
+HTLD.US,D,20101221,000000,13.7156,13.862,13.7067,13.8282,354597.65653865,0
+HTLD.US,D,20101222,000000,13.8939,13.8939,13.7156,13.7416,357397.10907946,0
+HTLD.US,D,20101223,000000,13.7336,13.8192,13.62,13.6977,340571.27470845,0
+HTLD.US,D,20101227,000000,13.6888,13.8522,13.62,13.7585,142371.44056995,0
+HTLD.US,D,20101228,000000,13.7665,13.8522,13.63,13.8023,212144.88323706,0
+HTLD.US,D,20101229,000000,13.861,13.876,13.7575,13.7923,117783.85292045,0
+HTLD.US,D,20101230,000000,13.7575,13.9447,13.7485,13.8432,170414.16315236,0
+HTLD.US,D,20101231,000000,13.7715,13.8322,13.6679,13.6679,241797.19061966,0
+HTLD.US,D,20110103,000000,13.8939,14.0393,13.8192,13.8939,637095.35264224,0
+HTLD.US,D,20110104,000000,13.9447,14.0223,13.5275,13.6808,461482.92341965,0
+HTLD.US,D,20110105,000000,13.63,13.9189,13.62,13.9109,493576.21685917,0
+HTLD.US,D,20110106,000000,13.9278,14.0045,13.8362,13.9029,452132.67160472,0
+HTLD.US,D,20110107,000000,13.877,13.9447,13.7067,13.9189,528305.29326845,0
+HTLD.US,D,20110110,000000,13.8859,14.2803,13.8282,14.1419,734387.3736212,0
+HTLD.US,D,20110111,000000,14.2355,14.3142,13.9447,14.0832,457198.3954456,0
+HTLD.US,D,20110112,000000,14.127,14.2007,13.9896,14.127,215893.21764697,0
+HTLD.US,D,20110113,000000,14.0393,14.1588,13.9189,13.9636,516452.8048209,0
+HTLD.US,D,20110114,000000,13.9636,14.0663,13.8432,13.862,684831.64146673,0
+HTLD.US,D,20110118,000000,13.8522,13.9636,13.63,13.7067,687513.61339518,0
+HTLD.US,D,20110119,000000,13.6719,13.7416,13.5195,13.63,625461.75969466,0
+HTLD.US,D,20110120,000000,13.5533,13.7754,13.5533,13.639,416593.28020247,0
+HTLD.US,D,20110121,000000,13.6649,13.6649,13.2815,13.5275,624879.37717183,0
+HTLD.US,D,20110124,000000,13.5045,13.6808,13.376,13.5533,476039.47416718,0
+HTLD.US,D,20110125,000000,13.5364,13.8522,13.4786,13.7754,820521.74874883,0
+HTLD.US,D,20110126,000000,13.862,14.0663,13.7067,13.9189,407708.93440581,0
+HTLD.US,D,20110127,000000,13.8522,14.1588,13.8362,14.101,701139.35621397,0
+HTLD.US,D,20110128,000000,14.0573,14.0742,13.5872,13.5952,701318.08740202,0
+HTLD.US,D,20110131,000000,13.7117,13.7545,13.5394,13.6679,713564.18610636,0
+HTLD.US,D,20110201,000000,13.8103,13.8522,13.6649,13.8023,549736.97010885,0
+HTLD.US,D,20110202,000000,13.7336,13.7833,13.4786,13.4866,408222.03349058,0
+HTLD.US,D,20110203,000000,13.5443,13.6888,13.4438,13.62,500031.62589248,0
+HTLD.US,D,20110204,000000,13.6888,13.7246,13.4956,13.62,459342.16559432,0
+HTLD.US,D,20110207,000000,13.6559,13.6808,13.4358,13.5702,604548.20247802,0
+HTLD.US,D,20110208,000000,13.5195,13.6042,13.4358,13.5792,306437.6342234,0
+HTLD.US,D,20110209,000000,13.5702,13.612,13.4866,13.5792,353360.59573151,0
+HTLD.US,D,20110210,000000,13.4786,13.6479,13.4786,13.5623,389005.41845255,0
+HTLD.US,D,20110211,000000,13.5443,13.7754,13.385,13.7754,433633.99364225,0
+HTLD.US,D,20110214,000000,13.7495,13.87,13.7246,13.8023,605371.57087238,0
+HTLD.US,D,20110215,000000,13.7585,14.0393,13.7585,14.0045,1473916.7832759,0
+HTLD.US,D,20110216,000000,14.0483,14.8132,14.0323,14.7614,1649885.6707668,0
+HTLD.US,D,20110218,000000,15.1836,15.3898,15.0123,15.1836,959639.88005328,0
+HTLD.US,D,20110222,000000,14.9875,15.0043,14.4866,14.5123,752855.92834972,0
+HTLD.US,D,20110223,000000,14.3979,14.4776,13.9965,14.0832,1344739.3191716,0
+HTLD.US,D,20110224,000000,14.1758,14.2883,13.9896,14.1668,756121.2869088,0
+HTLD.US,D,20110225,000000,14.134,14.3312,14.127,14.1857,1037448.19332,0
+HTLD.US,D,20110228,000000,14.1588,14.3322,14.0742,14.1509,791013.02878134,0
+HTLD.US,D,20110301,000000,14.2096,14.2624,13.7485,13.7485,1143118.4897653,0
+HTLD.US,D,20110302,000000,13.7575,13.9965,13.7416,13.9626,648114.43161743,0
+HTLD.US,D,20110303,000000,14.2096,14.4945,14.109,14.4247,402993.64418642,0
+HTLD.US,D,20110304,000000,14.4159,14.4866,14.2186,14.4159,530106.66265805,0
+HTLD.US,D,20110307,000000,14.2714,14.5533,13.9965,14.0832,461131.48569035,0
+HTLD.US,D,20110308,000000,14.0832,14.4945,13.9109,14.4336,402169.27168427,0
+HTLD.US,D,20110309,000000,14.3232,14.5283,14.2624,14.4247,346392.08761343,0
+HTLD.US,D,20110310,000000,14.1847,14.3739,14.0921,14.1847,360016.82632443,0
+HTLD.US,D,20110311,000000,14.1668,14.5203,14.0573,14.3909,544119.99108686,0
+HTLD.US,D,20110314,000000,14.2803,14.4247,14.1668,14.3481,339627.41337834,0
+HTLD.US,D,20110315,000000,13.7923,14.2007,13.7575,14.0663,908178.35129822,0
+HTLD.US,D,20110316,000000,14.0135,14.2275,13.9019,14.0663,846626.54328111,0
+HTLD.US,D,20110317,000000,14.3152,14.4955,14.0573,14.0921,412544.71756096,0
+HTLD.US,D,20110318,000000,14.2096,14.2445,13.9806,14.1509,640851.71991454,0
+HTLD.US,D,20110321,000000,14.2096,14.5203,14.2096,14.3979,278246.30368688,0
+HTLD.US,D,20110322,000000,14.3979,14.5123,14.3232,14.3819,331017.18901052,0
+HTLD.US,D,20110323,000000,14.4247,14.4247,14.2007,14.4079,733714.62139654,0
+HTLD.US,D,20110324,000000,14.4079,14.5443,14.357,14.4596,392143.25532129,0
+HTLD.US,D,20110325,000000,14.5711,14.7125,14.4686,14.5283,305526.90845062,0
+HTLD.US,D,20110328,000000,14.6378,14.6378,14.3819,14.4426,400362.88175568,0
+HTLD.US,D,20110329,000000,14.3481,14.5443,14.2714,14.4776,305805.04631066,0
+HTLD.US,D,20110330,000000,14.4686,14.8222,14.4686,14.7962,1040810.9503354,0
+HTLD.US,D,20110331,000000,14.7135,14.9993,14.7135,14.9805,569719.71939675,0
+HTLD.US,D,20110401,000000,14.9785,15.1936,14.9785,15.0651,331354.56923065,0
+HTLD.US,D,20110404,000000,15.0383,15.4077,14.9973,15.2792,559636.46888928,0
+HTLD.US,D,20110405,000000,15.1936,15.4326,15.1846,15.3132,339357.30838067,0
+HTLD.US,D,20110406,000000,15.3729,15.4416,15.2633,15.3819,505751.02390987,0
+HTLD.US,D,20110407,000000,15.3469,15.4755,15.2792,15.322,640508.31504763,0
+HTLD.US,D,20110408,000000,15.4506,15.4506,14.9366,15.0133,518470.05738708,0
+HTLD.US,D,20110411,000000,15.0472,15.1597,14.9884,15.0133,225332.83505592,0
+HTLD.US,D,20110412,000000,14.9097,15.1757,14.8669,14.9009,225104.90258578,0
+HTLD.US,D,20110413,000000,14.9785,15.1259,14.7703,14.8311,171932.37414293,0
+HTLD.US,D,20110414,000000,14.8669,15.2792,14.7624,15.1936,444142.98585607,0
+HTLD.US,D,20110415,000000,15.1338,15.1936,14.9785,15.1677,370889.30556112,0
+HTLD.US,D,20110418,000000,15.0383,15.082,14.8579,15.0043,284996.9204128,0
+HTLD.US,D,20110419,000000,15.0472,15.1259,14.9276,14.9616,254061.36326437,0
+HTLD.US,D,20110420,000000,15.1508,15.2205,14.612,14.9276,584630.72019699,0
+HTLD.US,D,20110421,000000,15.2374,15.2464,14.8669,15.0472,309978.11831912,0
+HTLD.US,D,20110425,000000,14.9526,14.9884,14.6378,14.6548,663175.04447956,0
+HTLD.US,D,20110426,000000,14.7455,14.8919,14.6717,14.8132,346468.39980608,0
+HTLD.US,D,20110427,000000,14.8579,14.9186,14.619,14.8222,557662.39295843,0
+HTLD.US,D,20110428,000000,14.7544,14.9616,14.6638,14.7703,448468.68224983,0
+HTLD.US,D,20110429,000000,14.8331,14.8589,14.6887,14.7305,301725.35632741,0
+HTLD.US,D,20110502,000000,14.8222,14.8669,14.5123,14.5791,537738.8860306,0
+HTLD.US,D,20110503,000000,14.5623,14.6468,14.4247,14.5123,527436.74002317,0
+HTLD.US,D,20110504,000000,14.5283,14.6797,14.4079,14.4686,520380.87452666,0
+HTLD.US,D,20110505,000000,14.3979,14.8829,14.3979,14.612,660864.59243638,0
+HTLD.US,D,20110506,000000,14.596,14.6548,14.3142,14.3909,714226.89725304,0
+HTLD.US,D,20110509,000000,14.3402,14.4247,14.1419,14.2007,558893.42911877,0
+HTLD.US,D,20110510,000000,14.2007,14.3649,14.2007,14.2803,477206.24742845,0
+HTLD.US,D,20110511,000000,14.1927,14.3142,14.0663,14.0921,621949.39061728,0
+HTLD.US,D,20110512,000000,14.0832,14.3402,13.9447,14.1847,668743.82632725,0
+HTLD.US,D,20110513,000000,14.2803,14.3052,14.0832,14.134,589711.50565484,0
+HTLD.US,D,20110516,000000,13.5125,13.9278,13.4507,13.6798,1645925.4696115,0
+HTLD.US,D,20110517,000000,13.6639,13.8103,13.619,13.6967,793582.54063641,0
+HTLD.US,D,20110518,000000,13.6798,13.9626,13.6032,13.9278,804508.23758639,0
+HTLD.US,D,20110519,000000,13.9716,14.1509,13.8929,14.0223,540575.49055994,0
+HTLD.US,D,20110520,000000,14.0921,14.0921,13.8849,13.9626,578937.42898235,0
+HTLD.US,D,20110523,000000,13.861,13.9278,13.6967,13.7923,375591.54237913,0
+HTLD.US,D,20110524,000000,13.7923,13.8422,13.7236,13.7326,561125.56075371,0
+HTLD.US,D,20110525,000000,13.7833,13.9278,13.7146,13.8182,509177.03971663,0
+HTLD.US,D,20110526,000000,13.8422,13.9278,13.7485,13.9109,368810.80241927,0
+HTLD.US,D,20110527,000000,14.0045,14.2803,13.9806,14.101,884734.44243062,0
+HTLD.US,D,20110531,000000,14.1459,14.2754,14.0075,14.1967,879549.22976177,0
+HTLD.US,D,20110601,000000,14.1927,14.3402,13.5702,13.5942,1684234.1903206,0
+HTLD.US,D,20110602,000000,13.611,13.7575,13.5265,13.5782,1214188.2355997,0
+HTLD.US,D,20110603,000000,13.4587,13.5195,13.2715,13.4507,2025971.2341825,0
+HTLD.US,D,20110606,000000,13.4189,13.4677,13.1859,13.1859,673484.21924159,0
+HTLD.US,D,20110607,000000,13.2626,13.3572,13.1509,13.1599,608532.50222046,0
+HTLD.US,D,20110608,000000,13.1679,13.2715,13.0802,13.1509,962255.58086706,0
+HTLD.US,D,20110609,000000,13.1949,13.4507,13.0802,13.4179,1072901.2314515,0
+HTLD.US,D,20110610,000000,13.3053,13.5942,13.2546,13.4766,1208769.0658139,0
+HTLD.US,D,20110613,000000,13.5025,13.5433,13.3243,13.374,510801.68613378,0
+HTLD.US,D,20110614,000000,13.4766,13.6709,13.4766,13.6549,343591.63096481,0
+HTLD.US,D,20110615,000000,13.5513,13.7326,13.4587,13.4936,594725.01589023,0
+HTLD.US,D,20110616,000000,13.5265,13.7655,13.5115,13.6709,437339.15141686,0
+HTLD.US,D,20110617,000000,13.7485,13.9278,13.6639,13.6798,711305.94766868,0
+HTLD.US,D,20110620,000000,13.5942,13.876,13.4766,13.5603,1091590.6898956,0
+HTLD.US,D,20110621,000000,13.6469,13.8103,13.6032,13.7575,632109.9574252,0
+HTLD.US,D,20110622,000000,13.7326,13.9278,13.6032,13.611,537247.87731739,0
+HTLD.US,D,20110623,000000,13.5115,13.8849,13.4338,13.7923,613415.47844212,0
+HTLD.US,D,20110624,000000,13.8432,13.8929,13.6469,13.6967,396177.76045362,0
+HTLD.US,D,20110627,000000,13.6549,13.8272,13.5862,13.8103,441249.14718225,0
+HTLD.US,D,20110628,000000,13.8352,13.9896,13.7326,13.9896,393762.88119945,0
+HTLD.US,D,20110629,000000,13.9716,14.0323,13.869,13.9536,504731.85449491,0
+HTLD.US,D,20110630,000000,13.9606,14.1907,13.8989,14.1568,786294.72623856,0
+HTLD.US,D,20110701,000000,14.1678,14.4886,14.1678,14.3829,542555.59113759,0
+HTLD.US,D,20110705,000000,14.357,14.4786,14.2962,14.3659,566676.26866102,0
+HTLD.US,D,20110706,000000,14.3909,14.7065,14.3242,14.6478,813623.5281766,0
+HTLD.US,D,20110707,000000,14.7474,14.8499,14.63,14.7792,808177.24748028,0
+HTLD.US,D,20110708,000000,14.621,14.7065,14.5801,14.6727,318424.67311586,0
+HTLD.US,D,20110711,000000,14.5133,14.5721,14.3152,14.3402,507711.04233155,0
+HTLD.US,D,20110712,000000,14.2545,14.4257,14.127,14.2883,292216.45548039,0
+HTLD.US,D,20110713,000000,14.4079,14.613,14.3062,14.4436,427861.37791158,0
+HTLD.US,D,20110714,000000,14.4786,14.5721,14.0742,14.2186,417310.21317024,0
+HTLD.US,D,20110715,000000,14.2624,14.4606,14.11,14.357,718222.24218127,0
+HTLD.US,D,20110718,000000,14.2883,14.4257,14.1927,14.2096,851786.65325501,0
+HTLD.US,D,20110719,000000,14.2962,14.5373,13.6967,13.9367,1186553.1807833,0
+HTLD.US,D,20110720,000000,13.5862,13.6878,13.2117,13.5265,888859.31726479,0
+HTLD.US,D,20110721,000000,13.4936,13.7575,13.4936,13.5942,1197461.8079006,0
+HTLD.US,D,20110722,000000,13.5942,13.6639,13.4766,13.5433,479614.09792805,0
+HTLD.US,D,20110725,000000,13.4179,13.5195,13.3053,13.392,512568.91585826,0
+HTLD.US,D,20110726,000000,13.4527,13.4527,12.9657,13.0653,960739.37809208,0
+HTLD.US,D,20110727,000000,13.0295,13.0464,12.8263,12.9309,735876.46548563,0
+HTLD.US,D,20110728,000000,12.915,13.1082,12.915,12.9408,656768.83672836,0
+HTLD.US,D,20110729,000000,12.8533,13.2903,12.8273,13.0992,983505.51419603,0
+HTLD.US,D,20110801,000000,13.1509,13.2546,12.905,13.0026,590315.97854924,0
+HTLD.US,D,20110802,000000,12.9807,13.0653,12.418,12.418,1065192.6958863,0
+HTLD.US,D,20110803,000000,12.4518,12.5833,12.1521,12.5664,694506.22010042,0
+HTLD.US,D,20110804,000000,12.4518,12.5126,12.2606,12.3643,1516208.7996196,0
+HTLD.US,D,20110805,000000,12.3732,12.8423,12.2189,12.6789,1733592.1132388,0
+HTLD.US,D,20110808,000000,12.5664,12.7396,11.7477,11.7477,1464430.9769083,0
+HTLD.US,D,20110809,000000,11.91,12.0316,11.1691,11.7388,4029050.8187864,0
+HTLD.US,D,20110810,000000,12.2606,12.2606,11.3145,11.4052,1453420.9349032,0
+HTLD.US,D,20110811,000000,11.4929,11.9629,11.4231,11.8075,911642.52320131,0
+HTLD.US,D,20110812,000000,11.8663,12.2268,11.8165,12.0833,1101507.2585086,0
+HTLD.US,D,20110815,000000,12.0136,12.2019,11.7986,12.0993,406789.17166285,0
+HTLD.US,D,20110816,000000,12.0047,12.0575,11.699,11.8165,567456.46042007,0
+HTLD.US,D,20110817,000000,11.8344,11.9022,11.5346,11.6462,779921.65404468,0
+HTLD.US,D,20110818,000000,11.431,11.4749,10.9699,11.1423,1268980.3899208,0
+HTLD.US,D,20110819,000000,10.9699,11.3055,10.9022,11.1691,1775054.7365414,0
+HTLD.US,D,20110822,000000,11.3713,11.44,11.1691,11.3882,1256177.0113885,0
+HTLD.US,D,20110823,000000,11.3713,11.8583,11.3145,11.8583,1134305.4356224,0
+HTLD.US,D,20110824,000000,11.919,12.1332,11.7069,12.0655,1152931.6352752,0
+HTLD.US,D,20110825,000000,12.1521,12.3213,11.9798,12.1162,1727727.1195908,0
+HTLD.US,D,20110826,000000,12.0396,12.4957,11.7209,12.4787,1186308.1784806,0
+HTLD.US,D,20110829,000000,12.6282,12.913,12.4439,12.887,1178099.5972319,0
+HTLD.US,D,20110830,000000,12.8513,13.0554,12.5505,12.9797,1179960.2089816,0
+HTLD.US,D,20110831,000000,13.0663,13.2745,12.899,12.9986,1285927.7213352,0
+HTLD.US,D,20110901,000000,13.0375,13.2117,12.2876,12.3732,1703017.0307899,0
+HTLD.US,D,20110902,000000,12.2796,12.2796,11.927,11.9798,497313.50608331,0
+HTLD.US,D,20110906,000000,11.5933,11.8832,11.439,11.8663,1255355.6512097,0
+HTLD.US,D,20110907,000000,12.0655,12.1342,11.927,12.0316,1764570.8470226,0
+HTLD.US,D,20110908,000000,11.8583,12.1949,11.8503,11.8583,1021492.9204098,0
+HTLD.US,D,20110909,000000,11.7209,11.9977,11.6113,11.9449,1187127.5304437,0
+HTLD.US,D,20110912,000000,11.7467,12.0226,11.698,12.0226,1502880.2727091,0
+HTLD.US,D,20110913,000000,12.0316,12.5265,12.0316,12.3045,2303920.3219612,0
+HTLD.US,D,20110914,000000,12.4,12.6202,12.1849,12.4608,1404376.2936179,0
+HTLD.US,D,20110915,000000,12.5594,12.6022,12.2786,12.4608,741276.55722324,0
+HTLD.US,D,20110916,000000,12.5594,12.5843,12.2955,12.3483,2013341.5662994,0
+HTLD.US,D,20110919,000000,12.1849,12.3563,12.0316,12.2019,627378.60148104,0
+HTLD.US,D,20110920,000000,12.2696,12.409,11.927,11.936,979123.58776558,0
+HTLD.US,D,20110921,000000,11.9629,11.9887,11.5007,11.5166,876125.22217062,0
+HTLD.US,D,20110922,000000,11.192,11.698,11.1503,11.5844,1733660.3925692,0
+HTLD.US,D,20110923,000000,11.5685,11.7557,11.4221,11.5516,1402800.8484829,0
+HTLD.US,D,20110926,000000,11.6452,11.8503,11.3633,11.8344,1143204.8430359,0
+HTLD.US,D,20110927,000000,12.0754,12.2616,11.8583,11.9977,2298729.0846456,0
+HTLD.US,D,20110928,000000,12.0396,12.1432,11.6193,11.6452,720782.71706616,0
+HTLD.US,D,20110929,000000,11.9709,12.0136,11.5516,11.8832,558868.32642382,0
+HTLD.US,D,20110930,000000,11.7189,11.8912,11.5913,11.6093,821164.37773955,0
+HTLD.US,D,20111003,000000,11.5256,11.8832,11.4142,11.4142,1683686.9515708,0
+HTLD.US,D,20111004,000000,11.3374,12.0833,11.3215,12.0485,1699533.7808387,0
+HTLD.US,D,20111005,000000,12.0575,12.2099,11.7986,12.1162,1504296.0647042,0
+HTLD.US,D,20111006,000000,12.1342,12.2347,12.0316,12.2347,1291955.3804466,0
+HTLD.US,D,20111007,000000,12.2786,12.3483,11.9022,11.9539,598698.2704469,0
+HTLD.US,D,20111010,000000,12.0833,12.3303,12.0485,12.3223,664507.49552751,0
+HTLD.US,D,20111011,000000,12.2536,12.5047,12.2019,12.4608,1075829.2097905,0
+HTLD.US,D,20111012,000000,12.5047,12.5764,12.436,12.4608,1222516.3056763,0
+HTLD.US,D,20111013,000000,12.2616,12.5445,12.2099,12.391,848784.370939,0
+HTLD.US,D,20111014,000000,12.418,12.8443,12.3831,12.5047,699650.26434955,0
+HTLD.US,D,20111017,000000,12.2536,12.4877,11.91,12.0913,873338.82303118,0
+HTLD.US,D,20111018,000000,12.0913,12.5047,11.9798,12.409,976442.61994494,0
+HTLD.US,D,20111019,000000,12.3831,12.436,12.0396,12.1252,738448.98966408,0
+HTLD.US,D,20111020,000000,12.0913,12.2876,12.0485,12.1949,752417.133242,0
+HTLD.US,D,20111021,000000,12.3393,12.3393,12.1073,12.2189,661743.18675963,0
+HTLD.US,D,20111024,000000,12.3045,12.4608,12.1949,12.3831,578091.97021644,0
+HTLD.US,D,20111025,000000,12.2199,12.2616,12.0485,12.0754,558776.95261421,0
+HTLD.US,D,20111026,000000,11.0646,11.5516,11.0216,11.3045,2856316.1695191,0
+HTLD.US,D,20111027,000000,11.5097,11.7388,11.176,11.6193,2110757.0925375,0
+HTLD.US,D,20111028,000000,11.4142,11.7647,11.3285,11.673,676951.40346807,0
+HTLD.US,D,20111031,000000,11.5236,11.671,11.4449,11.4809,882704.13646308,0
+HTLD.US,D,20111101,000000,11.2428,11.429,11.0816,11.2338,1660123.5538751,0
+HTLD.US,D,20111102,000000,11.3962,11.5606,11.2597,11.5007,852052.74182148,0
+HTLD.US,D,20111103,000000,11.681,11.8155,11.3952,11.8075,592941.72044099,0
+HTLD.US,D,20111104,000000,11.7557,11.7736,11.5336,11.7467,566826.88483073,0
+HTLD.US,D,20111107,000000,11.7467,11.8344,11.5007,11.7059,581387.45200945,0
+HTLD.US,D,20111108,000000,11.8742,12.0136,11.6113,11.9798,664949.30295863,0
+HTLD.US,D,20111109,000000,11.7059,11.8742,11.5606,11.5606,689358.1594201,0
+HTLD.US,D,20111110,000000,11.7298,11.8932,11.5844,11.7298,615518.08017111,0
+HTLD.US,D,20111111,000000,11.8244,12.1521,11.7388,12.0993,544243.49634602,0
+HTLD.US,D,20111114,000000,12.0754,12.1162,11.7557,11.8503,547742.81202203,0
+HTLD.US,D,20111115,000000,11.8075,12.0485,11.7298,11.9709,285835.35042413,0
+HTLD.US,D,20111116,000000,11.8344,11.8742,11.5166,11.5346,542029.43865144,0
+HTLD.US,D,20111117,000000,11.4839,11.7557,11.4839,11.6193,765698.46708609,0
+HTLD.US,D,20111118,000000,11.6283,11.7647,11.5606,11.663,442619.75432651,0
+HTLD.US,D,20111121,000000,11.5765,11.5765,11.3135,11.3872,759921.83492422,0
+HTLD.US,D,20111122,000000,11.3464,11.3872,11.1671,11.184,856253.92884828,0
+HTLD.US,D,20111123,000000,11.0646,11.1592,10.9599,11.0466,715419.77731706,0
+HTLD.US,D,20111125,000000,11.0296,11.2518,10.9759,10.9939,345455.2550379,0
+HTLD.US,D,20111128,000000,11.2528,11.4839,11.2528,11.4749,583676.81778889,0
+HTLD.US,D,20111129,000000,11.5097,11.5933,11.3623,11.4549,508736.23639331,0
+HTLD.US,D,20111130,000000,11.6522,11.8393,11.5665,11.7726,1401286.6539235,0
+HTLD.US,D,20111201,000000,11.7199,11.7467,11.5426,11.5506,497321.5389457,0
+HTLD.US,D,20111202,000000,11.698,11.7986,11.5606,11.6013,721732.60304306,0
+HTLD.US,D,20111205,000000,11.7388,12.0664,11.7059,11.9022,628074.44818504,0
+HTLD.US,D,20111206,000000,11.91,11.9887,11.7816,11.9022,454691.13827401,0
+HTLD.US,D,20111207,000000,11.8503,11.9629,11.663,11.9022,425058.91304737,0
+HTLD.US,D,20111208,000000,11.7467,11.8155,11.4829,11.5097,467591.91526265,0
+HTLD.US,D,20111209,000000,11.5606,11.8583,11.5606,11.8155,561104.47448995,0
+HTLD.US,D,20111212,000000,11.6013,11.8932,11.5933,11.8663,745405.44848859,0
+HTLD.US,D,20111213,000000,11.936,12.0664,11.8413,11.8932,1103597.810944,0
+HTLD.US,D,20111214,000000,11.7896,11.8583,11.6283,11.6372,691797.13726143,0
+HTLD.US,D,20111215,000000,11.7816,11.9022,11.6283,11.8663,528103.46760105,0
+HTLD.US,D,20111216,000000,11.7896,12.168,11.7896,11.9709,1194292.8436901,0
+HTLD.US,D,20111219,000000,11.9539,12.3653,11.7557,11.7647,725387.55542777,0
+HTLD.US,D,20111220,000000,11.9977,12.2706,11.8583,12.2278,475569.55171772,0
+HTLD.US,D,20111221,000000,12.2447,12.401,12.1262,12.3841,398438.00710692,0
+HTLD.US,D,20111222,000000,12.3653,12.5275,12.2199,12.3055,381913.40507531,0
+HTLD.US,D,20111223,000000,12.3563,12.4618,12.2706,12.3563,154508.09152433,0
+HTLD.US,D,20111227,000000,12.3403,12.5205,12.2965,12.4449,253654.69960617,0
+HTLD.US,D,20111228,000000,12.4449,12.5525,12.1949,12.2109,347521.70888618,0
+HTLD.US,D,20111229,000000,12.2965,12.4528,12.2536,12.4449,178310.4668758,0
+HTLD.US,D,20111230,000000,12.4,12.5047,12.2526,12.2526,302531.6548892,0
+HTLD.US,D,20120103,000000,12.41,12.5355,12.2886,12.3143,453655.90313428,0
+HTLD.US,D,20120104,000000,11.8503,12.161,11.8344,12.0396,572432.81866694,0
+HTLD.US,D,20120105,000000,12.4369,12.5275,11.91,11.9798,811537.99628017,0
+HTLD.US,D,20120106,000000,12.0136,12.168,11.9449,11.9887,417447.77593856,0
+HTLD.US,D,20120109,000000,12.0913,12.1172,11.91,12.0226,417325.27478721,0
+HTLD.US,D,20120110,000000,12.0913,12.2109,12.0833,12.1262,347982.59436545,0
+HTLD.US,D,20120111,000000,12.0913,12.177,12.0913,12.1342,463849.60549953,0
+HTLD.US,D,20120112,000000,12.3143,12.3143,12.0485,12.2019,348159.3173379,0
+HTLD.US,D,20120113,000000,12.161,12.177,12.0316,12.1083,368185.24326112,0
+HTLD.US,D,20120117,000000,12.2019,12.2447,12.0136,12.0396,515581.23925225,0
+HTLD.US,D,20120118,000000,12.0226,12.2109,11.9709,12.161,458177.40054864,0
+HTLD.US,D,20120119,000000,12.2447,12.5445,12.1521,12.4618,592296.07912689,0
+HTLD.US,D,20120120,000000,12.3403,12.7168,12.3143,12.6989,562545.36918008,0
+HTLD.US,D,20120123,000000,12.5952,12.7596,12.4528,12.5525,361802.12998926,0
+HTLD.US,D,20120124,000000,12.5057,12.6302,12.4369,12.5146,297013.07843141,0
+HTLD.US,D,20120125,000000,12.4797,12.7168,12.4528,12.6042,275146.62291447,0
+HTLD.US,D,20120126,000000,12.6639,12.89,12.6042,12.881,451651.70396947,0
+HTLD.US,D,20120127,000000,12.7944,12.916,12.6471,12.89,286530.19302034,0
+HTLD.US,D,20120130,000000,12.8033,12.8543,12.6471,12.7246,709520.64400384,0
+HTLD.US,D,20120131,000000,12.8383,12.8383,12.5684,12.7079,291164.15050809,0
+HTLD.US,D,20120201,000000,12.6899,12.9428,12.6899,12.916,405538.05334654,0
+HTLD.US,D,20120202,000000,12.907,13.0055,12.8113,12.9667,368198.29666249,0
+HTLD.US,D,20120203,000000,13.1281,13.3103,13.0842,13.1639,487530.48380745,0
+HTLD.US,D,20120206,000000,12.9827,13.136,12.9827,13.0235,203286.64424314,0
+HTLD.US,D,20120207,000000,12.899,13.1012,12.899,13.0055,232246.11724512,0
+HTLD.US,D,20120208,000000,12.9986,12.9986,12.7496,12.8453,225477.42657884,0
+HTLD.US,D,20120209,000000,12.926,12.9428,12.7596,12.8203,219353.37311886,0
+HTLD.US,D,20120210,000000,12.7416,12.881,12.6549,12.7686,302285.64847869,0
+HTLD.US,D,20120213,000000,12.881,12.9907,12.7766,12.881,182867.10806311,0
+HTLD.US,D,20120214,000000,12.8453,12.899,12.6899,12.89,260466.56690778,0
+HTLD.US,D,20120215,000000,12.9588,13.0742,12.5205,12.5853,275081.35590759,0
+HTLD.US,D,20120216,000000,12.4618,12.916,12.4618,12.907,240063.09645251,0
+HTLD.US,D,20120217,000000,12.7416,13.0055,12.7089,12.7416,208139.49723085,0
+HTLD.US,D,20120221,000000,12.7326,12.8383,12.5057,12.5952,253183.77304892,0
+HTLD.US,D,20120222,000000,12.5853,12.7089,12.4708,12.5525,258451.3225572,0
+HTLD.US,D,20120223,000000,12.6042,12.7416,12.4877,12.7326,199309.37325528,0
+HTLD.US,D,20120224,000000,12.7246,12.7944,12.4449,12.4797,276080.4431666,0
+HTLD.US,D,20120227,000000,12.3653,12.6042,12.2965,12.5205,196574.18361354,0
+HTLD.US,D,20120228,000000,12.5684,12.6729,12.2357,12.4369,266052.41858803,0
+HTLD.US,D,20120229,000000,12.5455,12.5455,12.1939,12.41,486576.58139934,0
+HTLD.US,D,20120301,000000,12.4618,12.6471,12.419,12.5604,254802.39481929,0
+HTLD.US,D,20120302,000000,12.7079,12.7079,12.16,12.3045,374823.39991366,0
+HTLD.US,D,20120305,000000,12.2199,12.5355,12.1859,12.5146,305092.12977409,0
+HTLD.US,D,20120306,000000,12.2786,12.4449,12.167,12.2696,469687.48823707,0
+HTLD.US,D,20120307,000000,12.391,12.391,12.2099,12.3563,392234.6291309,0
+HTLD.US,D,20120308,000000,12.4449,12.6212,12.2347,12.5774,671225.98080389,0
+HTLD.US,D,20120309,000000,12.5604,12.7766,12.5047,12.7496,448132.3061375,0
+HTLD.US,D,20120312,000000,12.7079,12.7856,12.6132,12.7326,255744.24793381,0
+HTLD.US,D,20120313,000000,12.8033,12.9428,12.7168,12.899,554123.91707829,0
+HTLD.US,D,20120314,000000,12.9747,12.9907,12.6809,12.7766,573029.25869895,0
+HTLD.US,D,20120315,000000,12.7496,13.1012,12.7326,13.0155,321310.47892731,0
+HTLD.US,D,20120316,000000,13.0494,13.0494,12.8203,12.8631,449838.28528629,0
+HTLD.US,D,20120319,000000,12.8731,13.0245,12.7766,12.907,273402.48766935,0
+HTLD.US,D,20120320,000000,12.7856,12.881,12.6639,12.8293,268511.47858532,0
+HTLD.US,D,20120321,000000,12.8631,12.9348,12.7246,12.8631,254051.32218639,0
+HTLD.US,D,20120322,000000,12.7246,12.7326,12.4618,12.6212,284386.42287162,0
+HTLD.US,D,20120323,000000,12.6032,12.6032,12.419,12.5942,337257.71897507,0
+HTLD.US,D,20120326,000000,12.6729,12.7856,12.6391,12.7766,191432.14758001,0
+HTLD.US,D,20120327,000000,12.7686,12.8113,12.7168,12.7856,211410.88043671,0
+HTLD.US,D,20120328,000000,12.7856,12.8543,12.6391,12.7416,211301.43268674,0
+HTLD.US,D,20120329,000000,12.6809,12.6899,12.5047,12.6639,260830.05393065,0
+HTLD.US,D,20120330,000000,12.6809,12.8293,12.419,12.419,379249.50708723,0
+HTLD.US,D,20120402,000000,12.3045,12.6032,12.3045,12.5853,294954.65744553,0
+HTLD.US,D,20120403,000000,12.5515,12.6132,12.409,12.4797,383921.6206713,0
+HTLD.US,D,20120404,000000,12.3303,12.4967,12.2019,12.4797,359916.41554463,0
+HTLD.US,D,20120405,000000,12.419,12.4877,12.3303,12.3653,155730.09071448,0
+HTLD.US,D,20120409,000000,12.1939,12.3045,12.0823,12.0983,421669.04512134,0
+HTLD.US,D,20120410,000000,12.1073,12.1073,11.8065,11.8822,558748.83759586,0
+HTLD.US,D,20120411,000000,11.9967,12.0903,11.926,11.9877,356459.27239613,0
+HTLD.US,D,20120412,000000,11.9519,12.176,11.9519,12.0744,233591.62169443,0
+HTLD.US,D,20120413,000000,11.9967,12.0565,11.8324,11.8583,334216.27645494,0
+HTLD.US,D,20120416,000000,12.0386,12.1332,11.8324,12.0126,308882.63671152,0
+HTLD.US,D,20120417,000000,12.1511,12.3483,12.0983,12.2019,553903.01336274,0
+HTLD.US,D,20120418,000000,12.1422,12.2526,12.1252,12.167,757963.82471813,0
+HTLD.US,D,20120419,000000,12.1939,12.2876,11.9877,12.0306,464556.4973893,0
+HTLD.US,D,20120420,000000,12.2268,12.2268,12.0216,12.0386,326611.16399291,0
+HTLD.US,D,20120423,000000,11.8653,11.935,11.7537,11.909,338226.68300013,0
+HTLD.US,D,20120424,000000,11.9699,12.0983,11.9002,12.0047,321361.688425,0
+HTLD.US,D,20120425,000000,12.16,12.2099,12.0475,12.1073,319384.60017075,0
+HTLD.US,D,20120426,000000,12.0565,12.0565,11.8145,12.0047,347271.68604447,0
+HTLD.US,D,20120427,000000,11.9788,12.167,11.9429,12.0565,435827.96918087,0
+HTLD.US,D,20120430,000000,12.0903,12.1252,11.8653,11.8732,367393.0022085,0
+HTLD.US,D,20120501,000000,11.8483,12.0983,11.7796,12.0047,532481.37760029,0
+HTLD.US,D,20120502,000000,11.8732,12.4877,11.8732,12.409,692060.2135045,0
+HTLD.US,D,20120503,000000,12.427,12.4708,12.2347,12.2347,421795.56270388,0
+HTLD.US,D,20120504,000000,12.1939,12.1939,11.9519,12.0216,439499.99139814,0
+HTLD.US,D,20120507,000000,11.9429,12.2526,11.9429,12.0565,422293.60017169,0
+HTLD.US,D,20120508,000000,11.9967,12.1939,11.8065,12.167,420095.60820188,0
+HTLD.US,D,20120509,000000,12.0306,12.0744,11.9002,11.9619,320769.26482418,0
+HTLD.US,D,20120510,000000,12.0126,12.0386,11.7796,11.8732,430053.3452346,0
+HTLD.US,D,20120511,000000,11.7726,11.9788,11.7726,11.8483,215158.21073884,0
+HTLD.US,D,20120514,000000,11.7278,11.9788,11.7278,11.8483,349391.35760604,0
+HTLD.US,D,20120515,000000,11.8145,12.1162,11.8145,12.0126,380861.100103,0
+HTLD.US,D,20120516,000000,12.0216,12.167,11.9967,12.1332,320020.20040688,0
+HTLD.US,D,20120517,000000,12.16,12.2347,11.8145,11.8145,615452.81316425,0
+HTLD.US,D,20120518,000000,11.8065,12.0823,11.8065,11.8732,591268.87684954,0
+HTLD.US,D,20120521,000000,11.9002,12.1073,11.8065,11.9877,430151.7477988,0
+HTLD.US,D,20120522,000000,12.0216,12.0475,11.8483,11.9877,394037.00262831,0
+HTLD.US,D,20120523,000000,11.8583,12.2876,11.7966,12.2189,300929.09884359,0
+HTLD.US,D,20120524,000000,12.2347,12.3143,12.1422,12.3045,176413.70724538,0
+HTLD.US,D,20120525,000000,12.3223,12.3483,12.2019,12.2616,217428.4984701,0
+HTLD.US,D,20120529,000000,12.3563,12.5205,12.3143,12.409,174903.5291172,0
+HTLD.US,D,20120530,000000,12.2876,12.3143,12.1422,12.2347,400191.17932222,0
+HTLD.US,D,20120531,000000,12.2616,12.3653,12.0565,12.2268,419196.93172267,0
+HTLD.US,D,20120601,000000,12.0216,12.1422,11.9002,11.9002,398792.45715961,0
+HTLD.US,D,20120604,000000,11.918,12.0655,11.8653,12.0126,450085.29580461,0
+HTLD.US,D,20120605,000000,11.9519,12.0565,11.8055,11.8732,678234.65323391,0
+HTLD.US,D,20120606,000000,11.9699,12.2268,11.9699,12.2189,296876.51977088,0
+HTLD.US,D,20120607,000000,12.3563,12.419,12.1332,12.1422,265715.0383679,0
+HTLD.US,D,20120608,000000,12.1073,12.3831,12.0655,12.2437,288733.20552915,0
+HTLD.US,D,20120611,000000,12.4,12.427,12.0744,12.0983,321181.95312915,0
+HTLD.US,D,20120612,000000,12.1073,12.2437,11.9699,12.1939,211277.33409959,0
+HTLD.US,D,20120613,000000,12.1422,12.2965,12.0386,12.0823,237543.78998734,0
+HTLD.US,D,20120614,000000,12.0744,12.2536,12.0386,12.2347,225758.57676227,0
+HTLD.US,D,20120615,000000,12.1849,12.2786,12.16,12.1939,597620.86277964,0
+HTLD.US,D,20120618,000000,12.1162,12.3831,12.0823,12.3393,431219.11438807,0
+HTLD.US,D,20120619,000000,12.3493,12.6042,12.3493,12.5604,282670.40264485,0
+HTLD.US,D,20120620,000000,12.5365,12.5525,12.3493,12.3831,145064.45768418,0
+HTLD.US,D,20120621,000000,12.3653,12.41,12.0037,12.0126,348573.00975068,0
+HTLD.US,D,20120622,000000,12.0306,12.0655,11.8055,11.9429,774250.45320161,0
+HTLD.US,D,20120625,000000,11.926,11.926,11.6352,11.7716,290999.47682922,0
+HTLD.US,D,20120626,000000,11.7627,11.8573,11.6522,11.7716,518130.66895135,0
+HTLD.US,D,20120627,000000,11.7716,11.8393,11.7269,11.7796,398275.34164364,0
+HTLD.US,D,20120628,000000,11.696,12.0126,11.6083,12.0037,340195.738392,0
+HTLD.US,D,20120629,000000,12.2019,12.3303,12.1073,12.3055,327672.50593541,0
+HTLD.US,D,20120702,000000,12.3831,12.4528,12.2019,12.3055,516633.54422454,0
+HTLD.US,D,20120703,000000,12.401,12.4977,12.3303,12.4618,285659.63155948,0
+HTLD.US,D,20120705,000000,12.4528,12.6471,12.41,12.5863,241081.26175969,0
+HTLD.US,D,20120706,000000,12.4797,12.5604,12.3055,12.3493,271556.93753663,0
+HTLD.US,D,20120709,000000,12.3653,12.3742,12.1849,12.3393,478003.50902006,0
+HTLD.US,D,20120710,000000,12.427,12.5057,12.0903,12.1332,341205.87083678,0
+HTLD.US,D,20120711,000000,12.1422,12.2437,11.935,12.0983,299821.56794241,0
+HTLD.US,D,20120712,000000,12.0037,12.2616,11.917,12.2019,247565.78991914,0
+HTLD.US,D,20120713,000000,12.1939,12.3563,12.176,12.2099,386753.20466165,0
+HTLD.US,D,20120716,000000,11.935,11.9877,11.6163,11.8324,1044315.2865505,0
+HTLD.US,D,20120717,000000,11.8483,11.917,11.687,11.8393,619179.05720261,0
+HTLD.US,D,20120718,000000,11.8324,12.0037,11.8234,11.9877,446602.04585335,0
+HTLD.US,D,20120719,000000,11.9699,12.0126,11.8055,11.8573,391598.02478697,0
+HTLD.US,D,20120720,000000,11.8483,11.9877,11.8055,11.8135,800404.44901599,0
+HTLD.US,D,20120723,000000,11.6352,11.8324,11.5396,11.7796,552052.44269103,0
+HTLD.US,D,20120724,000000,11.7627,11.8324,11.696,11.7876,523063.8505629,0
+HTLD.US,D,20120725,000000,11.8483,11.8483,11.7627,11.8135,587448.24667816,0
+HTLD.US,D,20120726,000000,11.9519,12.0306,11.7627,11.7716,500279.64051858,0
+HTLD.US,D,20120727,000000,11.8483,12.2019,11.8324,12.176,345158.03912969,0
+HTLD.US,D,20120730,000000,12.2099,12.2347,12.0216,12.0386,309496.1465761,0
+HTLD.US,D,20120731,000000,12.0386,12.0823,11.935,11.9519,376581.59266795,0
+HTLD.US,D,20120801,000000,11.9877,12.0903,11.6442,11.6442,274985.96566679,0
+HTLD.US,D,20120802,000000,11.4799,11.7876,11.427,11.7447,346671.22958127,0
+HTLD.US,D,20120803,000000,11.9002,11.9429,11.7627,11.7796,343546.44611391,0
+HTLD.US,D,20120806,000000,11.8055,11.9002,11.687,11.696,230140.50319273,0
+HTLD.US,D,20120807,000000,11.7876,11.7966,11.6163,11.696,261703.6277149,0
+HTLD.US,D,20120808,000000,11.6522,11.7537,11.6522,11.678,356559.68317593,0
+HTLD.US,D,20120809,000000,11.687,11.7049,11.5147,11.5814,462366.53828188,0
+HTLD.US,D,20120810,000000,11.5814,11.6163,11.5226,11.5814,292913.30629219,0
+HTLD.US,D,20120813,000000,11.5814,11.7179,11.4529,11.5226,191948.25898817,0
+HTLD.US,D,20120814,000000,11.6083,11.661,11.4529,11.5067,230525.07647936,0
+HTLD.US,D,20120815,000000,11.4619,11.7049,11.4619,11.6352,547844.22690963,0
+HTLD.US,D,20120816,000000,11.661,11.661,11.5396,11.6163,334326.72831271,0
+HTLD.US,D,20120817,000000,11.661,11.67,11.5576,11.6253,200144.79094321,0
+HTLD.US,D,20120820,000000,11.5993,11.6253,11.4799,11.5226,832093.08701293,0
+HTLD.US,D,20120821,000000,11.5316,11.6352,11.4879,11.5576,288862.73543508,0
+HTLD.US,D,20120822,000000,11.5226,11.661,11.4977,11.5814,249536.8535266,0
+HTLD.US,D,20120823,000000,11.5576,11.6083,11.4709,11.5316,200042.37194781,0
+HTLD.US,D,20120824,000000,11.5067,11.5576,11.4102,11.4619,175803.20970421,0
+HTLD.US,D,20120827,000000,11.4799,11.5316,11.3424,11.4012,309844.571982,0
+HTLD.US,D,20120828,000000,11.3842,11.4799,11.2567,11.3752,309795.37069989,0
+HTLD.US,D,20120829,000000,11.3842,11.4012,11.2737,11.3185,342398.7509008,0
+HTLD.US,D,20120830,000000,11.2647,11.3335,11.1621,11.1621,353978.12202729,0
+HTLD.US,D,20120831,000000,11.2567,11.2906,11.1283,11.195,379813.81566971,0
+HTLD.US,D,20120904,000000,11.195,11.5606,11.1213,11.4709,1037691.1874071,0
+HTLD.US,D,20120905,000000,11.444,11.444,11.1621,11.2567,494959.87740481,0
+HTLD.US,D,20120906,000000,11.2906,11.3922,11.1453,11.3514,365979.21842892,0
+HTLD.US,D,20120907,000000,11.4012,11.431,11.3095,11.3752,271342.05846787,0
+HTLD.US,D,20120910,000000,11.3673,11.6083,11.3424,11.5705,314494.59519452,0
+HTLD.US,D,20120911,000000,11.3922,11.7537,11.3922,11.7049,780642.60344365,0
+HTLD.US,D,20120912,000000,11.7447,11.8643,11.661,11.8483,307590.3499755,0
+HTLD.US,D,20120913,000000,11.7368,12.0216,11.7269,11.8822,351404.59374103,0
+HTLD.US,D,20120914,000000,11.7627,11.7627,11.435,11.5486,554057.64596362,0
+HTLD.US,D,20120917,000000,11.4619,11.4879,11.3095,11.435,393188.531539,0
+HTLD.US,D,20120918,000000,11.3922,11.3922,11.181,11.2996,449445.67913728,0
+HTLD.US,D,20120919,000000,11.2906,11.5824,11.2906,11.435,362963.88271154,0
+HTLD.US,D,20120920,000000,11.3524,11.5147,11.213,11.2996,441710.03266152,0
+HTLD.US,D,20120921,000000,11.427,11.4449,11.1542,11.204,2371374.2756149,0
+HTLD.US,D,20120924,000000,11.1203,11.5316,11.0676,11.4977,407433.80886916,0
+HTLD.US,D,20120925,000000,11.5226,11.6083,11.3603,11.4102,487600.7713533,0
+HTLD.US,D,20120926,000000,11.4191,11.6442,11.3603,11.5913,312741.42297921,0
+HTLD.US,D,20120927,000000,11.5745,11.6442,11.5147,11.5913,293442.47110174,0
+HTLD.US,D,20120928,000000,11.5406,11.5406,11.4191,11.5067,312425.12902284,0
+HTLD.US,D,20121001,000000,11.5316,11.6173,11.3842,11.5486,857452.83355909,0
+HTLD.US,D,20121002,000000,11.5576,11.5824,11.3185,11.4022,327949.63968765,0
+HTLD.US,D,20121003,000000,11.3932,11.5953,11.3752,11.4529,343997.29051521,0
+HTLD.US,D,20121004,000000,11.5067,11.6442,11.3882,11.6442,256718.23249786,0
+HTLD.US,D,20121005,000000,11.6442,11.8065,11.6442,11.666,209850.49691863,0
+HTLD.US,D,20121008,000000,11.6352,11.7457,11.6173,11.696,151810.05387112,0
+HTLD.US,D,20121009,000000,11.671,11.7009,11.4102,11.4879,387733.21387249,0
+HTLD.US,D,20121010,000000,11.5147,11.671,11.4619,11.5655,393211.62601834,0
+HTLD.US,D,20121011,000000,11.5913,11.8065,11.5913,11.687,258132.01627744,0
+HTLD.US,D,20121012,000000,11.671,11.7976,11.3673,11.5067,1694118.6274841,0
+HTLD.US,D,20121015,000000,11.4977,11.7796,11.4619,11.7059,492423.50110707,0
+HTLD.US,D,20121016,000000,11.7368,12.0664,11.7368,11.936,873559.72674673,0
+HTLD.US,D,20121017,000000,11.9887,12.0136,11.8334,11.9798,381005.69162592,0
+HTLD.US,D,20121018,000000,12.0057,12.0057,11.7368,11.7726,648740.99488339,0
+HTLD.US,D,20121019,000000,11.687,11.696,11.5226,11.5913,520912.0475518,0
+HTLD.US,D,20121022,000000,11.5655,11.671,11.5067,11.5745,343588.61864143,0
+HTLD.US,D,20121023,000000,11.3524,11.671,11.3424,11.671,576795.66704922,0
+HTLD.US,D,20121024,000000,11.7368,11.7368,11.5316,11.5993,358972.55421451,0
+HTLD.US,D,20121025,000000,11.6442,11.679,11.5576,11.662,160589.97245678,0
+HTLD.US,D,20121026,000000,11.671,11.7278,11.6083,11.6522,372550.09985901,0
+HTLD.US,D,20121031,000000,11.696,12.0226,11.6352,12.0136,770848.535982,0
+HTLD.US,D,20121101,000000,11.9529,12.0585,11.8403,11.9439,490795.84236653,0
+HTLD.US,D,20121102,000000,11.8653,12.0585,11.7886,11.8234,436258.73142621,0
+HTLD.US,D,20121105,000000,11.8065,11.9439,11.683,11.8922,226151.18291129,0
+HTLD.US,D,20121106,000000,11.8922,12.0316,11.7547,12.0136,533849.97652897,0
+HTLD.US,D,20121107,000000,11.918,11.9977,11.679,11.8334,465312.5905612,0
+HTLD.US,D,20121108,000000,11.7886,11.8493,11.4709,11.5913,651786.45383472,0
+HTLD.US,D,20121109,000000,11.5745,11.687,11.5226,11.6522,367069.67949754,0
+HTLD.US,D,20121112,000000,11.6522,11.8583,11.6522,11.8334,204793.81004792,0
+HTLD.US,D,20121113,000000,11.662,11.8493,11.662,11.7059,273698.69946977,0
+HTLD.US,D,20121114,000000,11.7637,11.7637,11.5616,11.5824,404595.19612422,0
+HTLD.US,D,20121115,000000,11.5226,11.696,11.5226,11.671,459746.82103692,0
+HTLD.US,D,20121116,000000,11.662,11.7547,11.4102,11.7119,749532.33153836,0
+HTLD.US,D,20121119,000000,11.7726,11.8334,11.696,11.7886,428045.12963861,0
+HTLD.US,D,20121120,000000,11.696,11.8065,11.6083,11.6522,320630.69794807,0
+HTLD.US,D,20121121,000000,11.662,12.3672,11.4102,11.7368,203439.26862843,0
+HTLD.US,D,20121123,000000,11.7796,11.8334,11.671,11.7976,145480.15831256,0
+HTLD.US,D,20121126,000000,11.7796,11.918,11.7547,11.918,233828.59113476,0
+HTLD.US,D,20121127,000000,11.8922,12.0176,11.8334,11.9798,649371.57458052,0
+HTLD.US,D,20121128,000000,11.9798,12.0057,11.7726,11.8583,541621.77088545,0
+HTLD.US,D,20121129,000000,11.8493,12.0226,11.7976,11.909,349899.43615182,0
+HTLD.US,D,20121130,000000,11.9629,11.9629,11.7278,11.8234,575777.50174206,0
+HTLD.US,D,20121203,000000,11.8583,11.9977,11.7229,11.7726,512774.75795685,0
+HTLD.US,D,20121204,000000,11.927,11.936,11.7368,11.7886,526332.22144538,0
+HTLD.US,D,20121205,000000,11.8543,12.0415,11.7995,11.938,492044.95246724,0
+HTLD.US,D,20121206,000000,11.9669,12.0615,11.8543,11.8712,357531.65952438,0
+HTLD.US,D,20121207,000000,11.938,12.0326,11.7886,11.91,526064.12466332,0
+HTLD.US,D,20121210,000000,11.9479,12.0326,11.8363,12.0037,521463.3027329,0
+HTLD.US,D,20121211,000000,12.0973,12.169,11.92,11.9669,656779.88191414,0
+HTLD.US,D,20121212,000000,12.0226,12.0226,11.7149,11.7427,638738.07299976,0
+HTLD.US,D,20121213,000000,11.7427,11.8363,11.5933,11.6512,299195.00467646,0
+HTLD.US,D,20121214,000000,11.5844,11.7229,11.5665,11.698,668187.55060717,0
+HTLD.US,D,20121217,000000,11.7427,11.8075,11.688,11.7229,324885.10268816,0
+HTLD.US,D,20121218,000000,11.7229,11.92,11.67,11.91,275844.47783407,0
+HTLD.US,D,20121219,000000,11.8912,12.0973,11.8363,12.0883,567809.90636497,0
+HTLD.US,D,20121220,000000,12.0883,12.1809,12.0176,12.0873,483279.09139074,0
+HTLD.US,D,20121221,000000,11.9857,12.154,11.8712,12.0973,858231.01710254,0
+HTLD.US,D,20121224,000000,11.9012,12.1342,11.8583,12.1063,185043.00966136,0
+HTLD.US,D,20121226,000000,12.154,12.154,12.0704,12.1063,192545.70312798,0
+HTLD.US,D,20121227,000000,12.1342,12.1442,12.0565,12.1342,289586.69715744,0
+HTLD.US,D,20121228,000000,12.1152,12.162,11.9857,11.9957,307942.79181259,0
+HTLD.US,D,20121231,000000,12.0316,12.1899,12.0116,12.1799,399314.59321457,0
+HTLD.US,D,20130102,000000,12.3015,12.4997,12.2317,12.3871,512880.18927563,0
+HTLD.US,D,20130103,000000,12.3672,12.5096,12.3293,12.396,283716.68297035,0
+HTLD.US,D,20130104,000000,12.4528,12.5783,12.3573,12.4997,262211.70626069,0
+HTLD.US,D,20130107,000000,12.1809,12.3493,12.1342,12.2965,520371.83755648,0
+HTLD.US,D,20130108,000000,12.2546,12.3573,12.2268,12.3114,288297.42274482,0
+HTLD.US,D,20130109,000000,12.3015,12.405,12.2636,12.3015,266113.6691637,0
+HTLD.US,D,20130110,000000,12.3772,12.3772,12.2726,12.3393,334537.59095029,0
+HTLD.US,D,20130111,000000,12.3672,12.3672,12.0933,12.2726,329377.4809764,0
+HTLD.US,D,20130114,000000,12.1909,12.2726,12.0754,12.1809,777569.02947398,0
+HTLD.US,D,20130115,000000,12.1999,12.3493,12.1252,12.3203,340217.82876356,0
+HTLD.US,D,20130116,000000,12.3293,12.4528,12.2268,12.405,305234.7130814,0
+HTLD.US,D,20130117,000000,12.424,12.5505,12.391,12.5245,416661.55953273,0
+HTLD.US,D,20130118,000000,12.3871,12.5783,12.3293,12.5505,324318.78589009,0
+HTLD.US,D,20130122,000000,12.5245,12.6072,12.3015,12.6072,434758.594376,0
+HTLD.US,D,20130123,000000,12.5176,12.6162,12.396,12.4439,636394.48539924,0
+HTLD.US,D,20130124,000000,12.396,13.139,12.3871,13.1301,1403918.4204622,0
+HTLD.US,D,20130125,000000,13.0912,13.2047,12.889,12.9468,571602.421518,0
+HTLD.US,D,20130128,000000,12.9976,13.0155,12.879,12.9468,477565.71802014,0
+HTLD.US,D,20130129,000000,12.918,12.9558,12.7856,12.899,462691.86920843,0
+HTLD.US,D,20130130,000000,12.8503,12.908,12.7198,12.7856,382249.78118763,0
+HTLD.US,D,20130131,000000,12.7198,12.908,12.7198,12.889,503037.92463968,0
+HTLD.US,D,20130201,000000,12.8701,12.9558,12.7756,12.8333,448526.92050211,0
+HTLD.US,D,20130204,000000,12.8133,12.8413,12.7009,12.7466,316406.41644189,0
+HTLD.US,D,20130205,000000,12.7756,12.8602,12.7276,12.8133,418887.66652089,0
+HTLD.US,D,20130206,000000,12.7856,12.8602,12.7276,12.7954,216369.16474322,0
+HTLD.US,D,20130207,000000,12.8233,12.889,12.653,12.8053,391743.62041769,0
+HTLD.US,D,20130208,000000,12.8053,12.9637,12.7856,12.9279,219232.8801831,0
+HTLD.US,D,20130211,000000,13.1859,13.1959,12.889,12.9468,482459.73942757,0
+HTLD.US,D,20130212,000000,12.9887,13.0355,12.8503,12.908,266540.41497786,0
+HTLD.US,D,20130213,000000,12.918,13.0255,12.889,12.918,316127.27447405,0
+HTLD.US,D,20130214,000000,12.8701,13.0255,12.8701,12.9637,157191.06756057,0
+HTLD.US,D,20130215,000000,13.0355,13.1102,12.8602,12.879,283980.76332124,0
+HTLD.US,D,20130219,000000,12.9558,12.9597,12.8503,12.899,472982.9700301,0
+HTLD.US,D,20130220,000000,12.9378,13.0255,12.7276,12.7376,337924.44655294,0
+HTLD.US,D,20130221,000000,12.7466,12.8233,12.5096,12.5594,441335.50045287,0
+HTLD.US,D,20130222,000000,12.6162,12.7756,12.5783,12.7109,273679.6214216,0
+HTLD.US,D,20130225,000000,12.7566,12.7806,12.4528,12.4528,333708.19790916,0
+HTLD.US,D,20130226,000000,12.4997,12.5345,12.3772,12.405,369982.59621952,0
+HTLD.US,D,20130227,000000,12.405,12.5823,12.3393,12.5176,630604.79983599,0
+HTLD.US,D,20130228,000000,12.5425,12.7756,12.5086,12.6451,345099.8008774,0
+HTLD.US,D,20130301,000000,12.5435,12.6919,12.4528,12.6361,341980.03794904,0
+HTLD.US,D,20130304,000000,12.5972,12.6729,12.4907,12.6072,338131.29275932,0
+HTLD.US,D,20130305,000000,12.6819,12.899,12.6819,12.8053,352650.69151833,0
+HTLD.US,D,20130306,000000,12.8503,12.899,12.6919,12.7376,257387.97239912,0
+HTLD.US,D,20130307,000000,12.7198,12.7666,12.6262,12.653,257166.06457577,0
+HTLD.US,D,20130308,000000,12.7376,12.8333,12.6919,12.7666,366888.94009391,0
+HTLD.US,D,20130311,000000,12.7276,12.7806,12.653,12.7109,285122.43388755,0
+HTLD.US,D,20130312,000000,12.7276,12.7566,12.5783,12.6919,294058.99328971,0
+HTLD.US,D,20130313,000000,12.7009,13.0634,12.7009,13.0355,365918.97196104,0
+HTLD.US,D,20130314,000000,13.0634,13.1669,12.9807,13.139,245559.58253874,0
+HTLD.US,D,20130315,000000,13.1202,13.1859,13.0155,13.1102,398892.86793941,0
+HTLD.US,D,20130318,000000,12.9807,13.1809,12.8133,13.1202,363128.55639041,0
+HTLD.US,D,20130319,000000,13.1301,13.2236,12.9468,13.0534,185046.02198475,0
+HTLD.US,D,20130320,000000,12.9887,13.139,12.908,13.0634,269078.79949119,0
+HTLD.US,D,20130321,000000,13.0444,13.0444,12.7198,12.8123,213944.24441106,0
+HTLD.US,D,20130322,000000,12.8123,12.9887,12.8123,12.889,211382.76541837,0
+HTLD.US,D,20130325,000000,12.9279,13.0055,12.6152,12.7566,227925.44139035,0
+HTLD.US,D,20130326,000000,12.7666,12.8602,12.5505,12.5783,403174.38359007,0
+HTLD.US,D,20130327,000000,12.5235,12.5594,12.162,12.5086,1678893.340943,0
+HTLD.US,D,20130328,000000,12.5425,12.5783,12.3563,12.433,876654.38698016,0
+HTLD.US,D,20130401,000000,12.395,12.5335,12.1332,12.2916,485175.85102115,0
+HTLD.US,D,20130402,000000,12.423,12.4518,12.153,12.17,801162.55040348,0
+HTLD.US,D,20130403,000000,12.1899,12.2626,12.1043,12.1432,571548.1996969,0
+HTLD.US,D,20130404,000000,12.2337,12.3563,12.1043,12.2626,1385395.6439125,0
+HTLD.US,D,20130405,000000,12.1899,12.4987,12.1043,12.4608,513388.26782142,0
+HTLD.US,D,20130408,000000,12.4518,12.4897,12.3005,12.433,238340.04747116,0
+HTLD.US,D,20130409,000000,12.4518,12.5872,12.2626,12.3005,311830.69720643,0
+HTLD.US,D,20130410,000000,12.3861,12.5684,12.3193,12.5425,502126.19475911,0
+HTLD.US,D,20130411,000000,12.5594,12.5594,12.404,12.4897,531349.74811196,0
+HTLD.US,D,20130412,000000,12.3193,12.4897,12.3193,12.4608,372343.25365262,0
+HTLD.US,D,20130415,000000,12.7566,12.7666,12.1899,12.2159,592271.98053974,0
+HTLD.US,D,20130416,000000,12.2337,12.5335,12.162,12.4897,627725.01867134,0
+HTLD.US,D,20130417,000000,12.4518,12.4807,12.162,12.2437,496147.73692984,0
+HTLD.US,D,20130418,000000,12.2916,12.3901,12.1899,12.1899,534137.15135919,0
+HTLD.US,D,20130419,000000,12.2437,12.2536,12.1242,12.1799,775851.00103162,0
+HTLD.US,D,20130422,000000,12.2536,12.404,12.1242,12.3383,1348314.9470404,0
+HTLD.US,D,20130423,000000,12.4429,12.4807,12.3662,12.423,818909.15162525,0
+HTLD.US,D,20130424,000000,12.4608,12.5086,12.404,12.4429,387152.83956524,0
+HTLD.US,D,20130425,000000,12.4708,12.5962,12.4608,12.5335,340637.54582312,0
+HTLD.US,D,20130426,000000,12.4429,12.5235,12.404,12.4708,474863.66393573,0
+HTLD.US,D,20130429,000000,12.5176,12.6152,12.4897,12.5783,479047.78112998,0
+HTLD.US,D,20130430,000000,12.5584,12.6909,12.5415,12.6619,412953.38943474,0
+HTLD.US,D,20130501,000000,12.6152,12.6619,12.404,12.404,759891.71169027,0
+HTLD.US,D,20130502,000000,12.414,12.6062,12.395,12.4708,822320.10581503,0
+HTLD.US,D,20130503,000000,12.4459,12.9637,12.4459,12.8403,528537.24216978,0
+HTLD.US,D,20130506,000000,12.8123,13.0395,12.7944,12.9378,348167.35020029,0
+HTLD.US,D,20130507,000000,12.9279,13.0634,12.9279,13.0534,377913.0396081,0
+HTLD.US,D,20130508,000000,12.9887,13.1301,12.913,13.1202,352685.83529127,0
+HTLD.US,D,20130509,000000,13.1102,13.1301,12.908,13.0155,285915.67904797,0
+HTLD.US,D,20130510,000000,13.0534,13.0912,12.9637,13.0444,244958.12196773,0
+HTLD.US,D,20130513,000000,13.0444,13.0444,12.8701,12.9279,254275.23822534,0
+HTLD.US,D,20130514,000000,12.899,13.1002,12.899,13.1002,202656.06454599,0
+HTLD.US,D,20130515,000000,13.1202,13.392,13.0634,13.383,256215.17449107,0
+HTLD.US,D,20130516,000000,13.3263,13.402,13.1489,13.2137,232448.94702031,0
+HTLD.US,D,20130517,000000,13.2516,13.373,13.1769,13.373,337138.2301471,0
+HTLD.US,D,20130520,000000,13.3263,13.4946,13.2893,13.4378,265149.72567763,0
+HTLD.US,D,20130521,000000,13.4657,13.5493,13.373,13.4657,476357.77633915,0
+HTLD.US,D,20130522,000000,13.4856,13.5852,13.2656,13.3363,301101.80538485,0
+HTLD.US,D,20130523,000000,13.2236,13.383,13.1589,13.3452,265539.31950325,0
+HTLD.US,D,20130524,000000,13.3083,13.3363,13.1769,13.3083,134617.72015384,0
+HTLD.US,D,20130528,000000,13.4567,13.5683,13.3183,13.3641,262503.90162991,0
+HTLD.US,D,20130529,000000,13.3183,13.3183,13.1589,13.2606,246092.76377947,0
+HTLD.US,D,20130530,000000,13.2316,13.5045,13.2316,13.383,369930.38261403,0
+HTLD.US,D,20130531,000000,13.375,13.5225,13.3273,13.393,469015.74012022,0
+HTLD.US,D,20130603,000000,13.4119,13.4657,13.0634,13.3363,648980.97664711,0
+HTLD.US,D,20130604,000000,13.3452,13.4567,13.1002,13.2246,212588.69888377,0
+HTLD.US,D,20130605,000000,13.2147,13.2893,12.9717,12.9976,277370.72168703,0
+HTLD.US,D,20130606,000000,12.9637,13.0634,12.8503,13.0155,256863.82812857,0
+HTLD.US,D,20130607,000000,13.0534,13.2147,13.0155,13.1959,344633.89485914,0
+HTLD.US,D,20130610,000000,13.2057,13.2246,13.0812,13.139,236748.53661132,0
+HTLD.US,D,20130611,000000,13.0634,13.2216,12.908,13.0355,225611.97702376,0
+HTLD.US,D,20130612,000000,13.0634,13.1202,12.889,12.9637,246173.09240332,0
+HTLD.US,D,20130613,000000,12.9378,13.1202,12.879,13.1002,213267.47575521,0
+HTLD.US,D,20130614,000000,13.0634,13.1301,12.8602,12.908,206485.73168755,0
+HTLD.US,D,20130617,000000,12.9637,13.0155,12.7756,12.9558,494574.30001038,0
+HTLD.US,D,20130618,000000,12.9279,13.1779,12.8323,13.0355,503057.00268784,0
+HTLD.US,D,20130619,000000,13.0534,13.2246,13.0355,13.0634,481385.34408371,0
+HTLD.US,D,20130620,000000,12.908,13.1729,12.7846,12.8602,348086.01746864,0
+HTLD.US,D,20130621,000000,12.9717,13.0634,12.7756,12.9468,766452.55204238,0
+HTLD.US,D,20130624,000000,12.879,12.9807,12.7188,12.9378,681526.11859574,0
+HTLD.US,D,20130625,000000,12.9976,13.0055,12.8123,12.879,320645.75956503,0
+HTLD.US,D,20130626,000000,12.9279,12.9378,12.8173,12.889,390567.81018623,0
+HTLD.US,D,20130627,000000,12.9468,12.9887,12.8403,12.9468,268113.85189731,0
+HTLD.US,D,20130628,000000,12.9597,13.0673,12.913,12.9637,880799.34397028,0
+HTLD.US,D,20130701,000000,13.0812,13.2426,12.9807,13.2196,364532.29909201,0
+HTLD.US,D,20130702,000000,13.1959,13.3263,13.0055,13.1002,328796.10256136,0
+HTLD.US,D,20130703,000000,13.0055,13.1002,12.9378,13.0634,166346.52246269,0
+HTLD.US,D,20130705,000000,13.0812,13.3363,13.0534,13.3363,213629.95867028,0
+HTLD.US,D,20130708,000000,13.3641,13.393,13.2893,13.3452,284802.1235,0
+HTLD.US,D,20130709,000000,13.393,13.6052,13.3083,13.5304,249608.14518026,0
+HTLD.US,D,20130710,000000,13.4129,13.5862,13.3552,13.4956,288653.88101311,0
+HTLD.US,D,20130711,000000,13.5493,13.7744,13.5304,13.7376,265667.84530139,0
+HTLD.US,D,20130712,000000,13.6619,13.6749,13.5304,13.5583,238123.16018679,0
+HTLD.US,D,20130715,000000,13.7276,13.7376,13.5055,13.7087,295789.07102566,0
+HTLD.US,D,20130716,000000,13.7087,13.7555,13.5952,13.6888,285345.34581871,0
+HTLD.US,D,20130717,000000,13.7276,13.8113,13.623,13.7087,413593.00610207,0
+HTLD.US,D,20130718,000000,13.6987,13.867,13.6888,13.7933,171713.47864298,0
+HTLD.US,D,20130719,000000,13.7376,13.9896,13.7087,13.8113,315970.63365757,0
+HTLD.US,D,20130722,000000,13.6987,13.9686,13.6987,13.7744,385981.045765,0
+HTLD.US,D,20130723,000000,13.8482,13.8939,13.6987,13.7087,563011.27519835,0
+HTLD.US,D,20130724,000000,13.7645,13.8829,13.5862,13.6052,297820.38110101,0
+HTLD.US,D,20130725,000000,13.623,13.8312,13.5493,13.7555,436092.04953174,0
+HTLD.US,D,20130726,000000,13.6699,13.8362,13.6699,13.7645,146914.02424809,0
+HTLD.US,D,20130729,000000,13.7087,13.8023,13.5772,13.6619,264766.1564988,0
+HTLD.US,D,20130730,000000,13.6888,13.7645,13.5394,13.6888,249806.95852427,0
+HTLD.US,D,20130731,000000,13.6987,13.8312,13.6888,13.7376,603896.53651713,0
+HTLD.US,D,20130801,000000,13.7833,14.0822,13.7833,14.0443,477789.63405909,0
+HTLD.US,D,20130802,000000,13.9606,13.9606,13.6888,13.7456,386405.78336354,0
+HTLD.US,D,20130805,000000,13.7176,13.7645,13.623,13.6619,338408.42651156,0
+HTLD.US,D,20130806,000000,13.633,13.6838,13.4129,13.4667,230677.70086465,0
+HTLD.US,D,20130807,000000,13.4667,13.4766,13.2893,13.4567,232857.6188941,0
+HTLD.US,D,20130808,000000,13.5225,13.6619,13.4866,13.5952,174334.19999574,0
+HTLD.US,D,20130809,000000,13.5394,13.614,13.4298,13.4866,222933.01741871,0
+HTLD.US,D,20130812,000000,13.4298,13.5952,13.393,13.5862,113894.94341881,0
+HTLD.US,D,20130813,000000,13.6052,13.6798,13.4219,13.4866,396839.46749251,0
+HTLD.US,D,20130814,000000,13.4956,13.6798,13.2147,13.4129,556152.21483024,0
+HTLD.US,D,20130815,000000,13.3183,13.3183,13.139,13.2057,209360.49231321,0
+HTLD.US,D,20130816,000000,13.2147,13.2893,13.1679,13.2426,262561.13577439,0
+HTLD.US,D,20130819,000000,13.2147,13.3263,13.2147,13.2893,204191.34536913,0
+HTLD.US,D,20130820,000000,13.2983,13.4567,13.2426,13.4219,102714.20308813,0
+HTLD.US,D,20130821,000000,13.3552,13.403,13.2147,13.3183,162509.82656654,0
+HTLD.US,D,20130822,000000,13.3552,13.633,13.3552,13.5772,179054.51075411,0
+HTLD.US,D,20130823,000000,13.5772,13.633,13.4667,13.5055,245126.81207781,0
+HTLD.US,D,20130826,000000,13.5583,13.623,13.4219,13.4667,194988.69740051,0
+HTLD.US,D,20130827,000000,13.3183,13.4388,13.2426,13.2893,619510.41277595,0
+HTLD.US,D,20130828,000000,13.2526,13.393,13.1489,13.1589,385316.32640271,0
+HTLD.US,D,20130829,000000,13.1301,13.2246,13.0634,13.0912,568514.79003916,0
+HTLD.US,D,20130830,000000,13.0962,13.144,12.9597,13.0026,427237.82696902,0
+HTLD.US,D,20130903,000000,13.1202,13.2246,12.9548,12.9807,336091.94982159,0
+HTLD.US,D,20130904,000000,13.0055,13.1301,13.0055,13.0812,441827.5132739,0
+HTLD.US,D,20130905,000000,13.1301,13.2147,13.0155,13.2057,445398.12060356,0
+HTLD.US,D,20130906,000000,13.2526,13.2526,12.9807,13.1489,419900.81128907,0
+HTLD.US,D,20130909,000000,13.2246,13.3552,13.1589,13.2426,354110.66425661,0
+HTLD.US,D,20130910,000000,13.3372,13.4667,13.2715,13.4388,336562.87637884,0
+HTLD.US,D,20130911,000000,13.403,13.5055,13.3641,13.393,203724.43524307,0
+HTLD.US,D,20130912,000000,13.3552,13.393,13.2326,13.2983,174376.37252325,0
+HTLD.US,D,20130913,000000,13.403,13.4487,13.2616,13.3651,298796.37388065,0
+HTLD.US,D,20130916,000000,13.4567,13.627,13.1779,13.2147,632401.14868661,0
+HTLD.US,D,20130917,000000,13.1489,13.1869,12.879,13.0713,856440.69289872,0
+HTLD.US,D,20130918,000000,13.0534,13.0912,12.9458,13.0812,335795.73802118,0
+HTLD.US,D,20130919,000000,13.0812,13.1102,13.0255,13.0355,254424.85028725,0
+HTLD.US,D,20130920,000000,13.0812,13.1102,12.9976,13.0355,825537.26719982,0
+HTLD.US,D,20130923,000000,13.0255,13.139,12.9707,13.0912,316781.95275834,0
+HTLD.US,D,20130924,000000,13.1002,13.1869,13.0444,13.0634,274573.2773618,0
+HTLD.US,D,20130925,000000,13.0812,13.1589,12.9627,13.0444,510949.28998009,0
+HTLD.US,D,20130926,000000,13.1679,13.375,13.0912,13.1779,463329.47766016,0
+HTLD.US,D,20130927,000000,13.1589,13.3093,13.0912,13.1779,360392.36264087,0
+HTLD.US,D,20130930,000000,13.1539,13.3043,13.1251,13.2755,534539.79858619,0
+HTLD.US,D,20131001,000000,13.2903,13.4388,13.2903,13.393,255776.37938334,0
+HTLD.US,D,20131002,000000,13.1959,13.3462,13.139,13.2057,269413.16738792,0
+HTLD.US,D,20131003,000000,13.1869,13.2147,13.0255,13.0912,200986.23327793,0
+HTLD.US,D,20131004,000000,13.0634,13.2426,13.0444,13.2147,193998.64711168,0
+HTLD.US,D,20131007,000000,13.1102,13.1489,12.9887,13.0713,208495.95549914,0
+HTLD.US,D,20131008,000000,13.0812,13.0812,12.918,12.9368,735441.68680908,0
+HTLD.US,D,20131009,000000,12.9458,12.9976,12.8403,12.889,448565.07659844,0
+HTLD.US,D,20131010,000000,13.0055,13.403,12.908,12.9807,390459.36654404,0
+HTLD.US,D,20131011,000000,12.9807,13.2057,12.9368,13.1869,331392.72532698,0
+HTLD.US,D,20131014,000000,13.1959,13.2993,13.0444,13.2426,303465.47514133,0
+HTLD.US,D,20131015,000000,13.2246,13.3093,13.1202,13.2057,239050.95579214,0
+HTLD.US,D,20131016,000000,13.2426,13.4129,13.2326,13.2805,305359.22244835,0
+HTLD.US,D,20131017,000000,13.2426,13.4866,13.1489,13.4667,491581.05466456,0
+HTLD.US,D,20131018,000000,13.5693,13.7286,13.3562,13.5872,667475.63817838,0
+HTLD.US,D,20131021,000000,13.615,13.624,13.4487,13.5693,462794.28820384,0
+HTLD.US,D,20131022,000000,13.5872,13.6808,13.4567,13.5055,360586.15544588,0
+HTLD.US,D,20131023,000000,13.4866,13.7097,13.4567,13.4956,460872.42587846,0
+HTLD.US,D,20131024,000000,13.5404,13.5503,13.393,13.5314,480341.0719738,0
+HTLD.US,D,20131025,000000,13.5872,13.5872,13.4567,13.4866,249321.97445783,0
+HTLD.US,D,20131028,000000,13.5962,13.5962,13.4219,13.5404,315819.01338006,0
+HTLD.US,D,20131029,000000,13.5962,13.6062,13.5155,13.5593,177518.22582318,0
+HTLD.US,D,20131030,000000,13.6898,13.6898,13.4567,13.5055,336848.04299348,0
+HTLD.US,D,20131031,000000,13.5275,13.5374,13.3243,13.4358,294993.81764964,0
+HTLD.US,D,20131101,000000,13.4298,13.5225,13.2993,13.3651,517042.21609832,0
+HTLD.US,D,20131104,000000,13.4298,13.5225,13.3651,13.4567,377084.65067475,0
+HTLD.US,D,20131105,000000,13.4388,13.4766,13.2993,13.4487,355227.23212798,0
+HTLD.US,D,20131106,000000,13.5314,13.6579,13.3193,13.393,319856.53083581,0
+HTLD.US,D,20131107,000000,13.4219,13.4667,13.2526,13.2805,215714.48645893,0
+HTLD.US,D,20131108,000000,13.3093,13.393,13.2616,13.3462,265903.81063392,0
+HTLD.US,D,20131111,000000,13.3651,13.4129,13.2616,13.385,251248.85732217,0
+HTLD.US,D,20131112,000000,16.3369,16.9514,14.9805,16.1486,4012028.179287,0
+HTLD.US,D,20131113,000000,16.4195,16.4772,16.0949,16.3638,1398679.99008,0
+HTLD.US,D,20131114,000000,16.4195,16.6148,16.2603,16.5152,661969.11101418,0
+HTLD.US,D,20131115,000000,16.5052,17.0749,16.4674,16.7572,1248102.9805847,0
+HTLD.US,D,20131118,000000,16.7671,16.8956,16.4485,16.5869,716392.75777331,0
+HTLD.US,D,20131119,000000,16.5589,16.6616,16.299,16.3737,567767.73383744,0
+HTLD.US,D,20131120,000000,16.7383,16.7383,16.1965,16.2801,520605.79467341,0
+HTLD.US,D,20131121,000000,16.2901,16.4285,16.2034,16.2801,545829.98666685,0
+HTLD.US,D,20131122,000000,16.3638,16.4584,16.2233,16.4105,466434.17897157,0
+HTLD.US,D,20131125,000000,16.7383,16.8697,16.6059,16.785,760158.80436455,0
+HTLD.US,D,20131126,000000,16.8219,16.8956,16.794,16.8508,627368.56040306,0
+HTLD.US,D,20131127,000000,16.8418,17.269,16.8418,17.2223,505272.06449022,0
+HTLD.US,D,20131129,000000,17.3169,17.4403,17.1436,17.1486,201771.44557596,0
+HTLD.US,D,20131202,000000,17.1476,17.2601,16.9892,16.9892,491256.7278458,0
+HTLD.US,D,20131203,000000,16.9424,17.0072,16.8418,16.9245,452028.24439373,0
+HTLD.US,D,20131204,000000,16.8418,17.2223,16.8418,17.1117,914413.86072378,0
+HTLD.US,D,20131205,000000,17.0938,17.2193,17.0559,17.1386,427617.37971665,0
+HTLD.US,D,20131206,000000,17.269,17.2979,17.0559,17.2023,526851.34517694,0
+HTLD.US,D,20131209,000000,17.2601,17.289,16.9613,17.0559,430865.66844318,0
+HTLD.US,D,20131210,000000,16.9713,17.0559,16.794,16.9514,449139.42625889,0
+HTLD.US,D,20131211,000000,16.9613,17.0172,16.5769,16.6426,456621.03346175,0
+HTLD.US,D,20131212,000000,16.6606,16.8767,16.5949,16.6138,432788.53487633,0
+HTLD.US,D,20131213,000000,16.6606,16.813,16.6049,16.7383,394734.85754792,0
+HTLD.US,D,20131216,000000,16.794,17.0459,16.785,16.9613,317135.39870325,0
+HTLD.US,D,20131217,000000,16.9514,17.1236,16.7093,16.9613,254508.19123448,0
+HTLD.US,D,20131218,000000,16.9424,17.1486,16.7482,17.1296,329853.42807264,0
+HTLD.US,D,20131219,000000,17.0839,17.3448,17.0172,17.289,618986.2685054,0
+HTLD.US,D,20131220,000000,17.3726,17.6057,17.2322,17.5788,1078390.6887832,0
+HTLD.US,D,20131223,000000,18.1027,18.3169,17.6734,18.2799,1248877.147697,0
+HTLD.US,D,20131224,000000,17.8706,18.4393,17.7869,18.2889,444423.1319317,0
+HTLD.US,D,20131226,000000,18.3826,18.3826,18.0389,18.1027,707595.76935509,0
+HTLD.US,D,20131227,000000,18.0748,18.2332,18.0658,18.2232,229592.26033502,0
+HTLD.US,D,20131230,000000,18.2421,18.3826,18.1852,18.2979,417618.47426422,0
+HTLD.US,D,20131231,000000,18.2709,18.4681,18.1007,18.3536,439260.00963441,0
+HTLD.US,D,20140102,000000,18.3636,18.7968,18.2132,18.3346,693147.66224973,0
+HTLD.US,D,20140103,000000,18.3266,18.5996,18.2519,18.3536,282850.13794069,0
+HTLD.US,D,20140106,000000,18.488,18.488,18.1575,18.4103,494248.96908382,0
+HTLD.US,D,20140107,000000,18.4592,18.6932,18.4592,18.5906,679883.39823822,0
+HTLD.US,D,20140108,000000,18.5528,19.1215,18.4103,18.7679,1541320.5315397,0
+HTLD.US,D,20140109,000000,18.8068,19.0657,18.7022,19.0019,805503.30841422,0
+HTLD.US,D,20140110,000000,19.0936,19.6573,19.0746,19.5348,772902.9405367,0
+HTLD.US,D,20140113,000000,19.6105,19.7588,18.9462,19.0657,502047.87435086,0
+HTLD.US,D,20140114,000000,19.1035,19.4033,19.0746,19.2709,523747.64797333,0
+HTLD.US,D,20140115,000000,19.3943,19.5348,19.2709,19.469,340895.60152721,0
+HTLD.US,D,20140116,000000,19.3943,19.5826,19.2619,19.4521,251613.34845286,0
+HTLD.US,D,20140117,000000,19.3555,19.5169,19.2709,19.4521,307513.03367505,0
+HTLD.US,D,20140121,000000,19.6473,19.8803,19.5169,19.8047,426158.41108617,0
+HTLD.US,D,20140122,000000,19.7678,20.209,19.7588,20.1801,506007.07139836,0
+HTLD.US,D,20140123,000000,20.1611,20.1611,19.6851,20.0208,435897.25261894,0
+HTLD.US,D,20140124,000000,19.9462,19.9462,19.1035,19.226,448299.99213977,0
+HTLD.US,D,20140127,000000,19.3276,19.3555,18.7122,18.8446,466919.16303799,0
+HTLD.US,D,20140128,000000,18.8256,19.226,18.7779,19.0657,409056.44707072,0
+HTLD.US,D,20140129,000000,18.975,19.469,18.9462,19.4033,794284.41198721,0
+HTLD.US,D,20140130,000000,19.5826,20.1263,19.4969,19.9462,825231.01432143,0
+HTLD.US,D,20140131,000000,19.6473,20.2279,19.6473,19.7031,584673.89683229,0
+HTLD.US,D,20140203,000000,19.8605,19.8605,18.8725,18.9093,630368.83450347,0
+HTLD.US,D,20140204,000000,19.0288,19.0836,18.73,19.0019,441393.73870516,0
+HTLD.US,D,20140205,000000,18.7122,19.3655,18.6842,19.0836,740326.67124633,0
+HTLD.US,D,20140206,000000,19.0746,19.1982,18.8256,19.0109,660649.71336761,0
+HTLD.US,D,20140207,000000,19.0657,19.1503,18.8894,19.0378,382717.6954215,0
+HTLD.US,D,20140210,000000,18.8536,18.9552,18.7022,18.8256,466133.95073996,0
+HTLD.US,D,20140211,000000,18.9462,19.1702,18.8805,19.0836,373535.12960883,0
+HTLD.US,D,20140212,000000,19.0378,19.0657,18.488,18.9462,1141039.9866234,0
+HTLD.US,D,20140213,000000,18.8346,18.9571,18.5438,18.8725,647270.98106712,0
+HTLD.US,D,20140214,000000,18.9183,19.1503,18.7679,19.1503,361938.68864979,0
+HTLD.US,D,20140218,000000,18.982,19.1503,18.6932,18.7579,439160.60296242,0
+HTLD.US,D,20140219,000000,18.7499,18.8346,18.516,18.5906,445819.84587872,0
+HTLD.US,D,20140220,000000,18.6455,18.9143,18.4592,18.7968,352642.65865595,0
+HTLD.US,D,20140221,000000,18.8346,18.982,18.7679,18.8894,597749.38857779,0
+HTLD.US,D,20140224,000000,18.9462,19.3356,18.9372,19.2709,709312.79368966,0
+HTLD.US,D,20140225,000000,19.3455,19.4232,18.992,19.0468,612428.44047669,0
+HTLD.US,D,20140226,000000,19.0109,19.235,18.9093,19.0189,547531.94938445,0
+HTLD.US,D,20140227,000000,18.9651,19.1702,18.8446,19.1035,439836.36751046,0
+HTLD.US,D,20140228,000000,19.1503,19.3176,18.9651,19.0657,690104.21151401,0
+HTLD.US,D,20140303,000000,19.0746,19.1315,18.73,19.1125,588585.90081329,0
+HTLD.US,D,20140304,000000,19.3555,19.6373,19.3455,19.5258,537130.39670501,0
+HTLD.US,D,20140305,000000,19.5348,19.722,19.4521,19.5826,308099.43262908,0
+HTLD.US,D,20140306,000000,19.6373,20.0119,19.4969,19.9839,510770.55879204,0
+HTLD.US,D,20140307,000000,20.0306,20.5436,20.0306,20.443,963106.06017196,0
+HTLD.US,D,20140310,000000,20.5805,20.7119,20.3673,20.6253,719841.86805944,0
+HTLD.US,D,20140311,000000,20.692,20.9778,20.5436,20.6442,1006831.9424513,0
+HTLD.US,D,20140312,000000,20.5805,20.9679,20.3673,20.692,508837.6512809,0
+HTLD.US,D,20140313,000000,20.692,20.8942,20.2737,20.5078,679157.42830026,0
+HTLD.US,D,20140314,000000,20.3962,20.6542,20.204,20.5526,406246.95345193,0
+HTLD.US,D,20140317,000000,20.6173,20.8722,20.5805,20.7308,801751.96168091,0
+HTLD.US,D,20140318,000000,20.9808,20.9808,20.7308,20.8085,426491.77487511,0
+HTLD.US,D,20140319,000000,20.7119,20.7796,20.5346,20.6731,350689.66898885,0
+HTLD.US,D,20140320,000000,20.5904,20.7697,20.4899,20.702,342024.21869215,0
+HTLD.US,D,20140321,000000,20.7508,21.1352,20.6681,20.9778,736384.54403141,0
+HTLD.US,D,20140324,000000,21.182,21.2049,20.7308,20.9191,312695.2340205,0
+HTLD.US,D,20140325,000000,20.9958,21.1232,20.6731,20.8543,475267.31527052,0
+HTLD.US,D,20140326,000000,20.9002,20.9191,20.3762,20.4042,554140.98691086,0
+HTLD.US,D,20140327,000000,20.3485,20.5078,20.0866,20.0964,662020.32051188,0
+HTLD.US,D,20140328,000000,20.0766,20.2927,19.9162,20.2927,477025.50802481,0
+HTLD.US,D,20140331,000000,21.0236,21.5843,20.8912,21.2468,995219.43576744,0
+HTLD.US,D,20140401,000000,21.2646,21.3603,21.0416,21.3413,617816.48292073,0
+HTLD.US,D,20140402,000000,21.434,21.7546,21.3772,21.5843,410543.53071954,0
+HTLD.US,D,20140403,000000,21.5275,21.6242,21.2099,21.3682,345082.73104485,0
+HTLD.US,D,20140404,000000,21.5086,21.5565,20.8175,21.0336,510807.71078058,0
+HTLD.US,D,20140407,000000,20.9958,21.0236,20.4331,20.6173,789343.19751328,0
+HTLD.US,D,20140408,000000,20.5606,20.7796,20.1701,20.2777,971243.34976691,0
+HTLD.US,D,20140409,000000,20.3485,20.8125,20.1343,20.7985,513818.02595896,0
+HTLD.US,D,20140410,000000,20.9002,20.9002,20.3205,20.5983,459059.00719529,0
+HTLD.US,D,20140411,000000,20.5176,20.7219,20.1253,20.2558,664018.49502989,0
+HTLD.US,D,20140414,000000,20.4609,20.6293,20.0506,20.2927,462245.04123833,0
+HTLD.US,D,20140415,000000,20.0676,20.6442,20.0676,20.5983,536048.97260657,0
+HTLD.US,D,20140416,000000,20.6253,20.8453,20.5078,20.7886,402759.68706949,0
+HTLD.US,D,20140417,000000,20.7597,21.3224,20.7408,21.1442,439102.36471013,0
+HTLD.US,D,20140421,000000,21.2546,21.7248,21.0057,21.6769,487016.38061488,0
+HTLD.US,D,20140422,000000,21.6869,22.0325,21.5186,21.6959,762313.61969905,0
+HTLD.US,D,20140423,000000,21.7159,21.7816,21.0336,21.2546,1290300.6107954,0
+HTLD.US,D,20140424,000000,20.8453,21.3224,20.4242,20.9101,979562.3828733,0
+HTLD.US,D,20140425,000000,20.8085,20.8265,20.4509,20.683,510456.27305127,0
+HTLD.US,D,20140428,000000,20.692,20.9778,20.208,20.3862,463579.50050187,0
+HTLD.US,D,20140429,000000,20.4609,20.5805,20.1602,20.3385,305215.63503324,0
+HTLD.US,D,20140430,000000,20.2727,20.4142,20.0964,20.3762,725656.65631763,0
+HTLD.US,D,20140501,000000,20.3105,20.4142,19.8982,20.1153,546439.48010023,0
+HTLD.US,D,20140502,000000,20.0198,20.4331,19.8595,20.1701,632805.8041292,0
+HTLD.US,D,20140505,000000,20.0676,20.3016,19.721,20.1423,293892.31139525,0
+HTLD.US,D,20140506,000000,20.0676,20.2458,19.73,19.7668,348537.86597774,0
+HTLD.US,D,20140507,000000,19.7489,19.949,19.4212,19.6363,465309.57823781,0
+HTLD.US,D,20140508,000000,19.5916,19.9362,19.3933,19.4222,253909.74298687,0
+HTLD.US,D,20140509,000000,19.3346,19.4262,19.1295,19.3266,565627.98011992,0
+HTLD.US,D,20140512,000000,19.3346,20.1891,19.1583,20.0676,479919.34669863,0
+HTLD.US,D,20140513,000000,20.0866,20.1253,19.7937,19.8037,418378.58386731,0
+HTLD.US,D,20140514,000000,19.711,19.7578,19.2748,19.3833,348709.56841121,0
+HTLD.US,D,20140515,000000,19.2778,19.2977,18.6912,18.9163,721998.69160953,0
+HTLD.US,D,20140516,000000,18.9263,19.2609,18.7192,19.0816,339915.59231636,0
+HTLD.US,D,20140519,000000,19.0268,19.5437,18.9352,19.4959,341780.22049723,0
+HTLD.US,D,20140520,000000,19.4122,19.5248,19.0169,19.2609,378182.14049795,0
+HTLD.US,D,20140521,000000,19.3266,19.4222,18.9999,19.0099,481532.94793001,0
+HTLD.US,D,20140522,000000,19.0358,19.6652,19.0358,19.6263,393235.7246055,0
+HTLD.US,D,20140523,000000,19.6652,19.8325,19.5716,19.7578,379227.41671567,0
+HTLD.US,D,20140527,000000,19.7847,20.199,19.7847,20.1701,398102.63510238,0
+HTLD.US,D,20140528,000000,20.1253,20.443,20.0766,20.3574,393514.86657335,0
+HTLD.US,D,20140529,000000,20.5526,20.702,20.213,20.5606,384515.04837992,0
+HTLD.US,D,20140530,000000,20.5983,20.7219,20.208,20.2508,290820.74564118,0
+HTLD.US,D,20140602,000000,20.2658,20.2966,20.0396,20.1253,409790.44987106,0
+HTLD.US,D,20140603,000000,20.0119,20.208,19.6263,19.6841,463134.68074735,0
+HTLD.US,D,20140604,000000,19.6463,19.8793,19.5816,19.7389,379251.51530283,0
+HTLD.US,D,20140605,000000,19.9262,20.3205,19.6463,20.3205,410071.6000545,0
+HTLD.US,D,20140606,000000,20.3962,20.6073,20.0486,20.5256,243413.80417442,0
+HTLD.US,D,20140609,000000,20.4799,20.9101,20.4331,20.6731,278355.75143686,0
+HTLD.US,D,20140610,000000,20.4979,20.692,20.3962,20.6542,223407.96040717,0
+HTLD.US,D,20140611,000000,20.443,20.5078,20.2727,20.4331,199252.13911079,0
+HTLD.US,D,20140612,000000,20.2727,20.443,20.0766,20.1791,338476.70584183,0
+HTLD.US,D,20140613,000000,20.2658,20.5526,20.0766,20.4799,310601.66926169,0
+HTLD.US,D,20140616,000000,20.3485,20.6631,20.3435,20.6073,378635.99722265,0
+HTLD.US,D,20140617,000000,20.5526,20.7408,20.0866,20.1064,412245.49343716,0
+HTLD.US,D,20140618,000000,20.0586,20.703,20.0586,20.5805,435780.77611435,0
+HTLD.US,D,20140619,000000,20.5983,20.6263,20.3385,20.4899,197127.44701023,0
+HTLD.US,D,20140620,000000,20.5904,20.6552,20.1602,20.5078,875700.48457206,0
+HTLD.US,D,20140623,000000,20.5078,20.5606,20.217,20.2727,179103.71203622,0
+HTLD.US,D,20140624,000000,20.208,20.443,19.8037,19.8495,415802.04325765,0
+HTLD.US,D,20140625,000000,19.7489,19.8325,19.5238,19.7489,390257.54087665,0
+HTLD.US,D,20140626,000000,19.7538,19.7538,19.4859,19.6184,334002.40149397,0
+HTLD.US,D,20140627,000000,19.5526,19.9639,19.4859,19.711,1845934.706002,0
+HTLD.US,D,20140630,000000,19.73,20.0866,19.6652,20.0029,385742.06810906,0
+HTLD.US,D,20140701,000000,20.1153,20.4699,20.1153,20.1701,317585.23899674,0
+HTLD.US,D,20140702,000000,20.1343,20.3485,19.8325,19.9739,238244.65723034,0
+HTLD.US,D,20140703,000000,20.0866,20.2827,19.9639,20.217,99638.620902871,0
+HTLD.US,D,20140707,000000,20.1253,20.4142,19.7768,20.199,548430.62586366,0
+HTLD.US,D,20140708,000000,20.1343,20.3305,19.9739,20.1513,678091.06581879,0
+HTLD.US,D,20140709,000000,20.2727,20.6263,19.9979,20.5606,490190.36536434,0
+HTLD.US,D,20140710,000000,20.217,20.6641,20.1602,20.4331,635390.37760124,0
+HTLD.US,D,20140711,000000,20.3862,20.5436,20.0866,20.1701,411441.20309096,0
+HTLD.US,D,20140714,000000,20.2658,20.3673,20.1701,20.3016,340842.38381391,0
+HTLD.US,D,20140715,000000,20.2368,20.5346,20.1513,20.3305,448367.26736223,0
+HTLD.US,D,20140716,000000,20.4242,20.6621,20.199,20.6183,374529.19632885,0
+HTLD.US,D,20140717,000000,20.4142,20.5526,20.3305,20.3962,464361.7004765,0
+HTLD.US,D,20140718,000000,20.208,20.684,20.1343,20.5805,364489.12245669,0
+HTLD.US,D,20140721,000000,20.4509,20.5805,20.1891,20.5176,390658.17988805,0
+HTLD.US,D,20140722,000000,20.7318,21.9608,20.5606,21.9428,1140067.0061673,0
+HTLD.US,D,20140723,000000,21.9328,22.6838,21.9328,22.2874,950897.11345613,0
+HTLD.US,D,20140724,000000,22.0535,22.7126,22.0345,22.636,706447.07003418,0
+HTLD.US,D,20140725,000000,22.4956,22.4956,21.6402,21.6501,753989.56605366,0
+HTLD.US,D,20140728,000000,21.7366,21.7466,21.2656,21.4808,660179.79091815,0
+HTLD.US,D,20140729,000000,21.4628,21.7179,21.2746,21.2945,366107.74422706,0
+HTLD.US,D,20140730,000000,21.4051,21.6789,21.2945,21.6212,289887.92949684,0
+HTLD.US,D,20140731,000000,21.415,21.7366,21.0426,21.0565,457545.81674371,0
+HTLD.US,D,20140801,000000,20.9968,21.0903,20.7418,20.93,447086.02581199,0
+HTLD.US,D,20140804,000000,20.9968,21.2656,20.7607,21.2388,367681.18114653,0
+HTLD.US,D,20140805,000000,21.1083,21.4051,20.8962,20.9489,414505.74009043,0
+HTLD.US,D,20140806,000000,20.8732,20.9958,20.7607,20.7995,277217.09319394,0
+HTLD.US,D,20140807,000000,20.8095,21.0426,20.8045,20.9589,253866.56635155,0
+HTLD.US,D,20140808,000000,21.0067,21.3035,20.8185,21.2656,251658.53330376,0
+HTLD.US,D,20140811,000000,21.3871,21.6789,21.1083,21.3423,271051.87131424,0
+HTLD.US,D,20140812,000000,21.3035,21.5932,21.0346,21.4429,331281.2693614,0
+HTLD.US,D,20140813,000000,21.5853,21.8861,21.5853,21.6689,682454.91830888,0
+HTLD.US,D,20140814,000000,21.7268,21.8691,21.5932,21.8503,235608.8742606,0
+HTLD.US,D,20140815,000000,22.0175,22.1112,21.3613,21.5655,544708.39825649,0
+HTLD.US,D,20140818,000000,21.7079,22.2686,21.6839,22.2586,277246.21232008,0
+HTLD.US,D,20140819,000000,22.2964,22.5045,22.2486,22.3701,290951.27965492,0
+HTLD.US,D,20140820,000000,22.2964,22.5792,21.7836,21.906,382468.6766876,0
+HTLD.US,D,20140821,000000,21.9428,22.0255,21.5932,21.9987,224341.7806593,0
+HTLD.US,D,20140822,000000,21.9328,22.2406,21.7556,22.1012,192647.11801558,0
+HTLD.US,D,20140825,000000,22.2775,22.3601,22.0175,22.1202,158258.43414984,0
+HTLD.US,D,20140826,000000,22.1489,22.2874,21.8961,22.0085,220453.87526546,0
+HTLD.US,D,20140827,000000,22.0812,22.1272,21.7836,21.9987,170778.65428304,0
+HTLD.US,D,20140828,000000,21.9698,22.2406,21.7079,21.8114,222681.99046921,0
+HTLD.US,D,20140829,000000,21.8303,22.1401,21.7925,21.9797,199784.31624373,0
+HTLD.US,D,20140902,000000,22.0812,22.6171,22.0085,22.5045,325707.46697472,0
+HTLD.US,D,20140903,000000,22.5425,22.6928,22.2775,22.3502,350844.30158974,0
+HTLD.US,D,20140904,000000,22.4757,22.6459,22.2874,22.3323,174314.11783978,0
+HTLD.US,D,20140905,000000,22.389,22.5045,22.2486,22.389,274231.88071049,0
+HTLD.US,D,20140908,000000,22.4468,22.88,22.2686,22.6459,502582.0596994,0
+HTLD.US,D,20140909,000000,22.6749,22.8889,22.3701,22.4368,243603.58054825,0
+HTLD.US,D,20140910,000000,22.4956,22.6459,22.3223,22.5792,262610.3370565,0
+HTLD.US,D,20140911,000000,22.5245,22.7226,22.1679,22.5613,487096.70923871,0
+HTLD.US,D,20140912,000000,22.636,23.0941,22.5693,23.0284,499281.55736738,0
+HTLD.US,D,20140915,000000,22.9916,22.9916,22.5792,22.5892,576888.04496664,0
+HTLD.US,D,20140916,000000,22.5693,22.7496,22.4468,22.7306,466180.13969867,0
+HTLD.US,D,20140917,000000,22.8701,23.0752,22.6838,22.8512,333917.05233114,0
+HTLD.US,D,20140918,000000,22.9179,23.3659,22.9179,23.3092,228137.30813572,0
+HTLD.US,D,20140919,000000,23.4516,23.5184,22.9179,23.1688,1608767.4564389,0
+HTLD.US,D,20140922,000000,23.0842,23.0842,22.8053,22.9079,305582.13437951,0
+HTLD.US,D,20140923,000000,22.7785,22.9079,22.408,22.4568,328408.51695134,0
+HTLD.US,D,20140924,000000,22.4468,22.5245,22.2586,22.3133,305108.19549885,0
+HTLD.US,D,20140925,000000,22.2874,22.3413,21.7826,22.0255,537255.91017977,0
+HTLD.US,D,20140926,000000,22.0535,22.6072,21.9787,22.5425,434525.64136687,0
+HTLD.US,D,20140929,000000,22.3053,22.7226,22.1202,22.5982,709145.1076874,0
+HTLD.US,D,20140930,000000,22.5613,22.6459,22.3791,22.4757,562301.37098517,0
+HTLD.US,D,20141001,000000,22.3133,22.6171,21.8951,21.9877,340932.75351573,0
+HTLD.US,D,20141002,000000,21.9877,22.3273,21.7826,22.2586,253139.59230581,0
+HTLD.US,D,20141003,000000,22.5045,22.5045,22.1579,22.2964,454391.9141502,0
+HTLD.US,D,20141006,000000,22.4179,22.5205,21.9977,22.0165,231173.73011686,0
+HTLD.US,D,20141007,000000,21.8393,22.0255,21.5275,21.5565,257422.11206426,0
+HTLD.US,D,20141008,000000,21.5275,21.8203,21.2328,21.7546,556639.20711226,0
+HTLD.US,D,20141009,000000,21.7258,21.7915,21.1162,21.1541,297139.59601396,0
+HTLD.US,D,20141010,000000,21.1541,21.5086,21.0146,21.2378,390703.36473896,0
+HTLD.US,D,20141013,000000,21.3603,21.4618,20.9191,21.182,505213.82623794,0
+HTLD.US,D,20141014,000000,21.5365,21.9418,21.2019,21.6292,554377.95635118,0
+HTLD.US,D,20141015,000000,21.2836,21.9977,21.0555,21.923,361397.47454668,0
+HTLD.US,D,20141016,000000,21.8004,22.4568,21.6491,22.3841,344489.30333622,0
+HTLD.US,D,20141017,000000,22.7864,22.7864,22.2009,22.6649,518498.17240542,0
+HTLD.US,D,20141020,000000,22.4757,23.1688,22.4757,23.131,387998.29833116,0
+HTLD.US,D,20141021,000000,23.4328,23.9884,23.2715,23.9486,566089.86970699,0
+HTLD.US,D,20141022,000000,24.3281,24.3281,23.3749,23.3749,425651.33664819,0
+HTLD.US,D,20141023,000000,23.7155,23.9855,23.6678,23.7525,242989.06657588,0
+HTLD.US,D,20141024,000000,23.8859,24.1538,22.408,22.5245,1185924.6093016,0
+HTLD.US,D,20141027,000000,22.2316,23.2445,22.0445,22.8601,610802.78995173,0
+HTLD.US,D,20141028,000000,23.0005,23.4616,22.7864,23.4228,401281.64039084,0
+HTLD.US,D,20141029,000000,23.5273,23.9197,23.2166,23.6588,436617.19791009,0
+HTLD.US,D,20141030,000000,23.5273,23.8272,23.2903,23.4806,384427.69100149,0
+HTLD.US,D,20141031,000000,24.0811,24.0811,23.4906,23.5841,542151.93980279,0
+HTLD.US,D,20141103,000000,23.63,23.6877,23.0105,23.1409,632358.9761591,0
+HTLD.US,D,20141104,000000,23.1131,23.611,22.9826,23.1977,485927.92776184,0
+HTLD.US,D,20141105,000000,23.3561,23.3999,22.8362,22.9448,344850.7821435,0
+HTLD.US,D,20141106,000000,23.0005,23.4806,22.7864,23.4806,341959.95579308,0
+HTLD.US,D,20141107,000000,23.3659,23.6778,23.3462,23.5094,249159.30899455,0
+HTLD.US,D,20141110,000000,23.4906,23.8559,23.3659,23.8372,178171.89999968,0
+HTLD.US,D,20141111,000000,23.7912,24.0024,23.5652,23.8859,364891.76968369,0
+HTLD.US,D,20141112,000000,23.7155,24.115,23.4706,23.8272,463507.20474041,0
+HTLD.US,D,20141113,000000,23.9197,24.1448,23.7275,23.9486,435548.82721303,0
+HTLD.US,D,20141114,000000,23.9666,23.9666,23.621,23.7325,181279.61363448,0
+HTLD.US,D,20141117,000000,23.7425,24.0492,23.5463,23.9756,314423.30354085,0
+HTLD.US,D,20141118,000000,24.0861,24.335,23.9197,24.0861,281206.41347537,0
+HTLD.US,D,20141119,000000,23.9756,24.1308,23.6398,24.0123,177188.87846544,0
+HTLD.US,D,20141120,000000,23.6588,24.5402,23.6588,24.5133,295344.25127115,0
+HTLD.US,D,20141121,000000,24.8011,24.8479,24.4755,24.6518,312053.60913758,0
+HTLD.US,D,20141124,000000,24.6518,24.9873,24.6049,24.6696,462980.04814646,0
+HTLD.US,D,20141125,000000,24.6796,26.1256,24.3908,24.6418,260946.53043523,0
+HTLD.US,D,20141126,000000,24.6418,24.8858,24.4476,24.6328,301749.45491455,0
+HTLD.US,D,20141128,000000,24.8389,25.1586,24.7175,24.8858,249502.71386147,0
+HTLD.US,D,20141201,000000,24.8111,24.8758,24.3251,24.335,291699.33996443,0
+HTLD.US,D,20141202,000000,24.4675,24.7623,24.4675,24.6328,276380.67139821,0
+HTLD.US,D,20141203,000000,24.7175,24.7722,24.4296,24.6616,292038.72840015,0
+HTLD.US,D,20141204,000000,24.6886,24.8011,24.3629,24.6696,356813.72244882,0
+HTLD.US,D,20141205,000000,24.6886,24.9136,24.4008,24.5312,299530.37668098,0
+HTLD.US,D,20141208,000000,24.5402,24.5969,24.0203,24.2185,269631.05878008,0
+HTLD.US,D,20141209,000000,23.8929,24.4098,23.4796,24.4008,597892.97599291,0
+HTLD.US,D,20141210,000000,24.3908,24.3908,23.9029,23.9376,418222.94715862,0
+HTLD.US,D,20141211,000000,24.0861,24.3629,23.9556,24.0113,288667.93852227,0
+HTLD.US,D,20141212,000000,23.5931,24.4098,23.4696,24.2005,289730.28457255,0
+HTLD.US,D,20141215,000000,24.3908,24.9595,24.1638,24.5233,552078.54949378,0
+HTLD.US,D,20141216,000000,24.4575,24.7354,24.2385,24.3908,366351.74242198,0
+HTLD.US,D,20141217,000000,24.3908,24.7075,23.7315,24.6418,561659.74610224,0
+HTLD.US,D,20141218,000000,24.9973,25.0651,24.6049,24.9794,273763.96647663,0
+HTLD.US,D,20141219,000000,24.9226,25.0262,24.6616,24.9794,1072662.2537957,0
+HTLD.US,D,20141222,000000,25.0462,25.3698,24.8938,25.3021,214035.61822068,0
+HTLD.US,D,20141223,000000,25.4165,25.8438,25.2353,25.7671,283739.77744971,0
+HTLD.US,D,20141224,000000,25.8438,25.9105,25.4922,25.7861,192931.28052242,0
+HTLD.US,D,20141226,000000,25.7671,26.2163,25.7104,26.0132,214627.0377137,0
+HTLD.US,D,20141229,000000,25.9852,26.2492,25.0462,25.1407,537749.93121637,0
+HTLD.US,D,20141230,000000,25.1407,25.5152,25.0262,25.4355,453716.14960216,0
+HTLD.US,D,20141231,000000,25.4066,25.6536,25.2074,25.3598,359312.94675803,0
+HTLD.US,D,20150102,000000,25.4715,25.5779,24.8389,25.321,411733.39846017,0
+HTLD.US,D,20150105,000000,25.2453,25.2543,24.2285,24.3719,412287.66596467,0
+HTLD.US,D,20150106,000000,24.5033,24.5033,23.6768,24.0203,411361.87857492,0
+HTLD.US,D,20150107,000000,24.0671,24.2005,23.4218,23.9029,811224.71464719,0
+HTLD.US,D,20150108,000000,24.1916,25.0362,24.0433,24.9695,532016.47568982,0
+HTLD.US,D,20150109,000000,25.0362,25.0362,24.5601,24.5781,330447.85988907,0
+HTLD.US,D,20150112,000000,24.7175,24.8211,24.4098,24.6796,242167.70639712,0
+HTLD.US,D,20150113,000000,25.1407,25.4066,24.7175,25.1129,409386.79853626,0
+HTLD.US,D,20150114,000000,24.5113,25.3021,24.5113,25.1209,522343.90527174,0
+HTLD.US,D,20150115,000000,25.2642,25.2642,24.9695,25.0362,696704.21207023,0
+HTLD.US,D,20150116,000000,25.0551,25.1975,24.7543,25.1686,510136.96677152,0
+HTLD.US,D,20150120,000000,25.1159,25.4265,24.7543,25.0551,428902.6376981,0
+HTLD.US,D,20150121,000000,24.9136,24.9695,24.4755,24.6149,568204.52072957,0
+HTLD.US,D,20150122,000000,24.7443,25.1209,24.5601,25.1129,443501.36097314,0
+HTLD.US,D,20150123,000000,25.0462,25.2642,24.8569,25.2154,193524.70823103,0
+HTLD.US,D,20150126,000000,25.2074,25.6159,24.8858,25.5619,331887.75047138,0
+HTLD.US,D,20150127,000000,25.3409,25.7203,25.1686,25.6159,387624.7702303,0
+HTLD.US,D,20150128,000000,25.6536,26.0988,25.0462,25.1209,777991.75885694,0
+HTLD.US,D,20150129,000000,25.1308,25.3987,23.8929,24.5502,771181.89977093,0
+HTLD.US,D,20150130,000000,24.2962,24.5282,24.0482,24.115,356061.64570812,0
+HTLD.US,D,20150202,000000,24.106,24.2285,23.8082,24.0482,577895.16508803,0
+HTLD.US,D,20150203,000000,24.0113,24.5033,22.8302,23.4218,1516776.1205255,0
+HTLD.US,D,20150204,000000,23.1868,23.3462,22.6439,22.879,855780.99407543,0
+HTLD.US,D,20150205,000000,22.8979,23.2525,22.7665,23.0553,655001.60700388,0
+HTLD.US,D,20150206,000000,23.1021,23.5353,22.8123,23.365,667383.26026096,0
+HTLD.US,D,20150209,000000,23.1778,23.5174,22.7575,23.4995,542284.48203213,0
+HTLD.US,D,20150210,000000,23.5931,23.846,23.5084,23.6867,642804.70958163,0
+HTLD.US,D,20150211,000000,23.7235,23.9109,23.5174,23.6578,466475.34739129,0
+HTLD.US,D,20150212,000000,23.6768,23.8559,23.4696,23.7982,580818.122888,0
+HTLD.US,D,20150213,000000,23.7704,24.3629,23.7046,24.2962,551364.62884939,0
+HTLD.US,D,20150217,000000,24.2285,24.4944,24.0861,24.3062,286349.4536167,0
+HTLD.US,D,20150218,000000,23.8749,24.2762,23.8749,24.2573,522476.44750107,0
+HTLD.US,D,20150219,000000,23.846,24.2475,23.6578,23.9476,680943.73607289,0
+HTLD.US,D,20150220,000000,24.0014,24.0014,23.7235,23.9277,600459.47552458,0
+HTLD.US,D,20150223,000000,23.8649,23.9376,23.7415,23.7802,519456.09124471,0
+HTLD.US,D,20150224,000000,23.7515,23.9756,23.7515,23.9277,543819.76285527,0
+HTLD.US,D,20150225,000000,23.9756,23.9845,23.6867,23.7515,245191.07497688,0
+HTLD.US,D,20150226,000000,23.7515,23.9476,23.5553,23.9376,314265.65861656,0
+HTLD.US,D,20150227,000000,23.9376,23.9756,23.61,23.63,338999.84600458,0
+HTLD.US,D,20150302,000000,23.6768,23.9656,23.5353,23.7902,486170.92184896,0
+HTLD.US,D,20150303,000000,22.8979,23.3182,22.8591,22.9995,555408.17095193,0
+HTLD.US,D,20150304,000000,22.8123,23.2345,22.7008,22.9906,633275.72657867,0
+HTLD.US,D,20150305,000000,22.9069,22.9995,22.6729,22.7765,3293892.2903764,0
+HTLD.US,D,20150306,000000,22.6729,23.3839,22.5772,22.7486,1281998.6475217,0
+HTLD.US,D,20150309,000000,22.8123,23.0742,22.7665,22.8979,531331.67417159,0
+HTLD.US,D,20150310,000000,22.7286,22.9528,22.2207,22.4737,567015.65709676,0
+HTLD.US,D,20150311,000000,22.5225,23.1579,22.4448,23.1121,563502.28391157,0
+HTLD.US,D,20150312,000000,23.1678,23.2793,22.8591,22.9906,578630.17199616,0
+HTLD.US,D,20150313,000000,23.0185,23.0185,22.7286,22.9716,440150.65325124,0
+HTLD.US,D,20150316,000000,23.13,23.2992,22.8979,22.9716,488617.93255268,0
+HTLD.US,D,20150317,000000,22.9995,23.365,22.8879,23.2793,679613.29324055,0
+HTLD.US,D,20150318,000000,23.3082,23.4406,22.9626,23.365,349608.24489041,0
+HTLD.US,D,20150319,000000,23.2893,23.5652,23.12,23.3452,259704.4490891,0
+HTLD.US,D,20150320,000000,23.5553,23.63,23.2793,23.5453,518583.52156824,0
+HTLD.US,D,20150323,000000,23.4606,23.5831,23.1489,23.2156,326122.1634953,0
+HTLD.US,D,20150324,000000,23.0553,23.3262,22.9069,23.0373,304621.20321682,0
+HTLD.US,D,20150325,000000,23.12,23.12,22.4538,22.5015,647774.03907392,0
+HTLD.US,D,20150326,000000,22.4438,22.5015,21.9758,22.2029,537080.19131512,0
+HTLD.US,D,20150327,000000,22.1829,22.2934,21.902,22.0982,591684.5774779,0
+HTLD.US,D,20150330,000000,22.1459,22.3033,21.9388,22.1372,526116.33826881,0
+HTLD.US,D,20150331,000000,22.0415,22.4438,22.0315,22.3193,420688.0318027,0
+HTLD.US,D,20150401,000000,22.2118,22.3572,21.8463,21.9658,520901.00236602,0
+HTLD.US,D,20150402,000000,21.93,21.9658,21.4568,21.6072,882254.29616957,0
+HTLD.US,D,20150406,000000,21.5793,21.7886,21.4469,21.4848,359332.02480619,0
+HTLD.US,D,20150407,000000,21.5515,21.7526,21.3911,21.419,357444.30214596,0
+HTLD.US,D,20150408,000000,21.3732,21.4369,20.8025,21.0755,1141748.8867289,0
+HTLD.US,D,20150409,000000,21.1023,21.3652,21.0844,21.2059,593584.3494317,0
+HTLD.US,D,20150410,000000,21.3075,21.656,21.3075,21.6272,481305.01545987,0
+HTLD.US,D,20150413,000000,21.4658,21.6939,21.4658,21.4658,562515.24594615,0
+HTLD.US,D,20150414,000000,21.4848,21.7606,21.2418,21.7526,489397.12020392,0
+HTLD.US,D,20150415,000000,21.8263,21.9658,21.6462,21.8553,495009.07868692,0
+HTLD.US,D,20150416,000000,21.8173,22.0505,21.5605,21.5605,433499.44319732,0
+HTLD.US,D,20150417,000000,21.4568,21.5515,21.3075,21.5136,366995.37552049,0
+HTLD.US,D,20150420,000000,21.5415,22.0792,21.5156,21.8851,591545.00649398,0
+HTLD.US,D,20150421,000000,21.9708,21.9708,21.6462,21.9568,428769.09136095,0
+HTLD.US,D,20150422,000000,21.7886,22.0505,20.3882,21.1869,1534174.2963414,0
+HTLD.US,D,20150423,000000,20.209,20.9529,19.8047,20.7059,1377294.5021982,0
+HTLD.US,D,20150424,000000,20.5556,20.6382,19.9172,20.4262,1126446.2838874,0
+HTLD.US,D,20150427,000000,20.4829,20.5934,19.6841,19.8803,1060856.9584146,0
+HTLD.US,D,20150428,000000,19.8704,20.2,19.7678,20.1024,722608.18504291,0
+HTLD.US,D,20150429,000000,20.0776,20.0776,19.6463,19.7489,635961.71493831,0
+HTLD.US,D,20150430,000000,19.5906,19.7578,19.3535,19.6563,1189966.1431887,0
+HTLD.US,D,20150501,000000,19.711,20.0306,19.711,19.8803,525693.60888585,0
+HTLD.US,D,20150504,000000,19.8435,20.1074,19.711,19.8047,355392.90991466,0
+HTLD.US,D,20150505,000000,19.7021,19.8892,19.2968,19.3823,602749.84541181,0
+HTLD.US,D,20150506,000000,19.3725,19.5238,19.1842,19.4402,537638.4752508,0
+HTLD.US,D,20150507,000000,19.4591,19.8605,19.3635,19.73,367274.51748834,0
+HTLD.US,D,20150508,000000,19.8803,20.1353,19.8235,19.8335,385727.0064921,0
+HTLD.US,D,20150511,000000,19.8235,20.0776,19.7489,19.8047,288443.01837552,0
+HTLD.US,D,20150512,000000,19.7678,20.0039,19.476,19.8146,564329.66873711,0
+HTLD.US,D,20150513,000000,19.8146,20.1611,19.1563,19.5906,602114.24517567,0
+HTLD.US,D,20150514,000000,19.6463,20.0596,19.0886,19.711,398072.51186845,0
+HTLD.US,D,20150515,000000,19.73,19.7778,19.5149,19.6184,311325.63098403,0
+HTLD.US,D,20150518,000000,19.5706,19.9749,19.5706,19.9272,375646.76830801,0
+HTLD.US,D,20150519,000000,19.9549,20.0876,19.8335,19.9749,386009.16078333,0
+HTLD.US,D,20150520,000000,19.9372,19.9372,19.6363,19.7389,326232.61535307,0
+HTLD.US,D,20150521,000000,19.7678,19.8605,19.5328,19.7778,295469.7647459,0
+HTLD.US,D,20150522,000000,19.7678,19.9082,19.467,19.5238,273436.62733448,0
+HTLD.US,D,20150526,000000,19.5049,19.6363,19.222,19.2589,564984.34702141,0
+HTLD.US,D,20150527,000000,19.2868,20.3215,19.2689,20.0776,958676.94067501,0
+HTLD.US,D,20150528,000000,20.1074,20.3315,19.7778,20.2468,894338.73351845,0
+HTLD.US,D,20150529,000000,20.1263,20.5206,19.5706,19.9649,1236692.2995684,0
+HTLD.US,D,20150601,000000,20.0496,20.1423,19.5238,19.6752,704538.26111018,0
+HTLD.US,D,20150602,000000,19.5706,19.8505,19.4591,19.5806,313966.43449276,0
+HTLD.US,D,20150603,000000,19.5049,20.1423,19.4112,20.0496,469282.83279447,0
+HTLD.US,D,20150604,000000,20.0039,20.2568,19.8505,20.1611,455336.77958812,0
+HTLD.US,D,20150605,000000,20.1901,20.5934,20.0686,20.4639,803171.77010726,0
+HTLD.US,D,20150608,000000,20.4729,20.6482,20.2937,20.4829,642666.14270552,0
+HTLD.US,D,20150609,000000,20.4162,20.6013,20.0776,20.1353,446322.90388552,0
+HTLD.US,D,20150610,000000,20.1611,20.6113,20.0974,20.2568,986376.2583905,0
+HTLD.US,D,20150611,000000,20.2568,20.3614,19.9839,20.0776,908508.70276376,0
+HTLD.US,D,20150612,000000,20.0686,20.0686,19.4302,19.711,994862.97749915,0
+HTLD.US,D,20150615,000000,19.6095,19.6563,19.1075,19.2868,919934.44539715,0
+HTLD.US,D,20150616,000000,19.4302,19.8803,19.1752,19.2489,622764.72614924,0
+HTLD.US,D,20150617,000000,19.3057,19.4013,18.9601,19.1942,750804.53611841,0
+HTLD.US,D,20150618,000000,19.2489,19.5606,19.0796,19.4013,290926.17695997,0
+HTLD.US,D,20150619,000000,19.4212,19.5906,19.2689,19.3336,887024.81231786,0
+HTLD.US,D,20150622,000000,19.467,19.6463,19.3725,19.5149,321550.46069102,0
+HTLD.US,D,20150623,000000,19.4949,19.5606,19.3725,19.5328,331119.60800592,0
+HTLD.US,D,20150624,000000,19.4949,19.5606,18.8496,19.0607,615453.81727204,0
+HTLD.US,D,20150625,000000,19.1175,19.2968,18.9332,18.9601,389390.99584697,0
+HTLD.US,D,20150626,000000,19.0239,19.1373,18.8586,18.978,1020685.6177401,0
+HTLD.US,D,20150629,000000,18.8675,19.0338,18.6025,18.7062,334522.52933333,0
+HTLD.US,D,20150630,000000,18.8206,19.0985,18.6395,19.0239,520392.92382024,0
+HTLD.US,D,20150701,000000,19.1663,19.2868,18.9143,19.0607,486366.72286957,0
+HTLD.US,D,20150702,000000,19.0886,19.0886,18.8117,18.8765,432881.91690155,0
+HTLD.US,D,20150706,000000,18.5837,19.0508,18.499,18.7449,472756.04166774,0
+HTLD.US,D,20150707,000000,18.7449,18.9043,18.4801,18.8586,485516.24356467,0
+HTLD.US,D,20150708,000000,18.5737,18.6872,18.2441,18.6215,717747.29919282,0
+HTLD.US,D,20150709,000000,18.7449,19.1075,18.5837,18.8306,617794.39254918,0
+HTLD.US,D,20150710,000000,18.9332,19.2768,18.9332,19.2399,619600.78247777,0
+HTLD.US,D,20150713,000000,19.1752,19.4591,19.1752,19.2689,679783.99156621,0
+HTLD.US,D,20150714,000000,19.3156,19.3156,18.9462,18.9502,454201.13366859,0
+HTLD.US,D,20150715,000000,18.9422,19.0338,18.508,18.5259,574195.02785242,0
+HTLD.US,D,20150716,000000,18.49,18.8117,18.3366,18.6215,500616.01663092,0
+HTLD.US,D,20150717,000000,18.5548,18.7529,18.4413,18.5458,642034.55890058,0
+HTLD.US,D,20150720,000000,18.6115,18.7449,18.3646,18.4513,397472.05540525,0
+HTLD.US,D,20150721,000000,18.49,18.9422,18.3466,18.8943,740712.24864077,0
+HTLD.US,D,20150722,000000,18.8117,19.0607,18.3934,18.6683,972305.69581719,0
+HTLD.US,D,20150723,000000,18.7629,18.7629,18.2989,18.3286,377482.27736276,0
+HTLD.US,D,20150724,000000,18.3089,18.49,18.1684,18.2989,519220.12591218,0
+HTLD.US,D,20150727,000000,18.2252,18.3286,18.0568,18.1205,274762.04962785,0
+HTLD.US,D,20150728,000000,18.2441,18.9332,17.9543,18.8018,1029832.0356722,0
+HTLD.US,D,20150729,000000,18.6494,20.8135,18.6494,20.0416,1917177.1583776,0
+HTLD.US,D,20150730,000000,19.8714,20.2668,19.7588,19.9002,813445.80109636,0
+HTLD.US,D,20150731,000000,19.9002,20.3405,19.9002,20.0606,761236.21203179,0
+HTLD.US,D,20150803,000000,20.0984,20.3604,19.8515,20.2947,504846.32278387,0
+HTLD.US,D,20150804,000000,20.3325,20.4739,20.191,20.3792,571215.84001577,0
+HTLD.US,D,20150805,000000,20.5566,20.7368,20.3125,20.3405,706262.31419935,0
+HTLD.US,D,20150806,000000,20.2847,20.3792,19.9849,20.2378,406298.16294963,0
+HTLD.US,D,20150807,000000,20.1721,20.1721,19.6851,19.731,388858.81871404,0
+HTLD.US,D,20150810,000000,19.7788,20.0696,19.7788,20.0696,362167.62522773,0
+HTLD.US,D,20150811,000000,19.9382,20.2378,19.8156,19.9002,332087.56792319,0
+HTLD.US,D,20150812,000000,19.6752,19.7588,19.3435,19.7399,355045.48861655,0
+HTLD.US,D,20150813,000000,19.6752,19.9282,19.6652,19.712,216175.37193821,0
+HTLD.US,D,20150814,000000,19.6563,20.1363,19.6263,20.0886,270725.5362799,0
+HTLD.US,D,20150817,000000,20.0129,20.1811,19.9092,20.0416,257538.58856883,0
+HTLD.US,D,20150818,000000,20.0416,20.1621,19.8902,19.9849,318147.53936362,0
+HTLD.US,D,20150819,000000,19.9182,19.9849,19.712,19.722,462652.70900432,0
+HTLD.US,D,20150820,000000,19.5995,19.6941,19.0796,19.0886,605456.9200352,0
+HTLD.US,D,20150821,000000,18.7529,19.1275,18.5259,18.9701,844282.95568059,0
+HTLD.US,D,20150824,000000,18.5259,19.5906,17.9633,18.8675,985662.33774612,0
+HTLD.US,D,20150825,000000,19.467,19.467,18.4701,18.499,676912.24326395,0
+HTLD.US,D,20150826,000000,18.8117,19.3435,18.6395,19.231,645865.23014993,0
+HTLD.US,D,20150827,000000,19.3635,19.3635,18.987,19.231,834390.48565474,0
+HTLD.US,D,20150828,000000,19.1463,19.6184,19.1075,19.3256,511672.24759465,0
+HTLD.US,D,20150831,000000,19.2489,19.2689,18.987,19.0338,568133.22907592,0
+HTLD.US,D,20150901,000000,18.7252,18.8586,18.3286,18.3366,1114579.7379307,0
+HTLD.US,D,20150902,000000,18.5737,18.997,18.499,18.8943,615348.38595326,0
+HTLD.US,D,20150903,000000,18.9233,19.1175,18.8306,18.9143,435222.49217868,0
+HTLD.US,D,20150904,000000,18.7729,19.222,18.6872,19.1275,374928.83123245,0
+HTLD.US,D,20150908,000000,19.3535,19.5427,19.2489,19.3435,420117.69857343,0
+HTLD.US,D,20150909,000000,19.3535,19.4949,19.1752,19.2399,357914.22459543,0
+HTLD.US,D,20150910,000000,19.3256,19.5995,19.2968,19.5427,426569.09117555,0
+HTLD.US,D,20150911,000000,19.4302,19.7688,19.4302,19.6652,329418.64939612,0
+HTLD.US,D,20150914,000000,19.6941,19.8156,19.4212,19.5238,286353.4700479,0
+HTLD.US,D,20150915,000000,19.5049,19.8813,19.5049,19.8345,288732.20142134,0
+HTLD.US,D,20150916,000000,19.7588,19.9949,19.712,19.9092,268512.48269312,0
+HTLD.US,D,20150917,000000,19.8902,20.0326,19.7788,19.8813,320488.11464075,0
+HTLD.US,D,20150918,000000,19.6263,19.7867,19.5149,19.5806,1323521.5172921,0
+HTLD.US,D,20150921,000000,19.6463,19.7688,19.3535,19.3823,286291.21536443,0
+HTLD.US,D,20150922,000000,19.2399,19.2968,19.0985,19.231,485475.07514495,0
+HTLD.US,D,20150923,000000,19.3057,19.3635,19.0706,19.0886,367748.456369,0
+HTLD.US,D,20150924,000000,18.8576,19.1463,18.6295,18.8486,930826.002682,0
+HTLD.US,D,20150925,000000,19.0796,19.4013,18.8486,19.2041,547190.55273313,0
+HTLD.US,D,20150928,000000,19.1373,19.231,19.0059,19.0059,455951.29356049,0
+HTLD.US,D,20150929,000000,19.0796,19.0796,18.8755,19.0328,581823.23479379,0
+HTLD.US,D,20150930,000000,19.231,19.2968,18.7052,18.7719,667124.20044909,0
+HTLD.US,D,20151001,000000,18.7719,19.0886,18.6673,19.0229,583309.31433483,0
+HTLD.US,D,20151002,000000,18.8386,19.3336,18.7242,19.3336,501831.9911743,0
+HTLD.US,D,20151005,000000,19.3435,19.718,19.1373,19.476,438947.73210924,0
+HTLD.US,D,20151006,000000,19.4859,19.6184,19.1942,19.2589,427470.77997815,0
+HTLD.US,D,20151007,000000,19.3635,19.5149,19.0796,19.4949,437561.05924021,0
+HTLD.US,D,20151008,000000,19.467,19.9382,19.3923,19.9282,319539.23277164,0
+HTLD.US,D,20151009,000000,19.8902,20.3335,19.7399,20.2299,374034.17118444,0
+HTLD.US,D,20151012,000000,20.3135,20.4649,20.0606,20.3614,236782.67627647,0
+HTLD.US,D,20151013,000000,19.5238,20.1183,19.4212,19.4212,339194.6429174,0
+HTLD.US,D,20151014,000000,19.4212,19.7399,19.4212,19.4949,245392.90064428,0
+HTLD.US,D,20151015,000000,19.6184,19.8345,19.3923,19.7957,266953.10328283,0
+HTLD.US,D,20151016,000000,19.8714,20.0426,19.722,19.9382,232750.17935971,0
+HTLD.US,D,20151019,000000,19.7957,20.1443,19.7957,20.0426,298836.53819257,0
+HTLD.US,D,20151020,000000,20.0139,20.2757,19.9759,20.2388,265999.20087473,0
+HTLD.US,D,20151021,000000,20.4002,20.6601,20.3235,20.3415,259944.43085282,0
+HTLD.US,D,20151022,000000,20.4082,20.5656,19.8245,20.211,471663.57238352,0
+HTLD.US,D,20151023,000000,20.3902,20.5128,20.0426,20.2488,430340.52006482,0
+HTLD.US,D,20151026,000000,20.202,20.3614,20.1373,20.202,477928.20093522,0
+HTLD.US,D,20151027,000000,20.0227,20.22,18.6105,18.9322,1558926.5576698,0
+HTLD.US,D,20151028,000000,18.3276,18.4691,17.3209,17.6405,1934346.3976155,0
+HTLD.US,D,20151029,000000,17.4523,17.9712,17.1695,17.7372,1110530.1711815,0
+HTLD.US,D,20151030,000000,17.8029,18.1295,17.6116,17.7272,769528.13422763,0
+HTLD.US,D,20151102,000000,17.6883,18.4113,17.6017,18.1475,537271.97590453,0
+HTLD.US,D,20151103,000000,18.1295,18.3924,18.0458,18.3178,324532.66085107,0
+HTLD.US,D,20151104,000000,18.2629,18.5448,18.1017,18.4113,524189.45540445,0
+HTLD.US,D,20151105,000000,18.489,18.6772,18.3456,18.5727,419820.48266522,0
+HTLD.US,D,20151106,000000,18.4691,18.8576,18.3356,18.8386,324956.39434182,0
+HTLD.US,D,20151109,000000,18.8386,18.8386,18.2042,18.5259,516589.36348142,0
+HTLD.US,D,20151110,000000,18.4503,18.8196,18.3924,18.7242,585966.18356832,0
+HTLD.US,D,20151111,000000,18.7529,18.8755,18.6105,18.7909,397409.80072178,0
+HTLD.US,D,20151112,000000,18.6484,19.0059,17.9523,17.9523,737342.46287069,0
+HTLD.US,D,20151113,000000,17.8298,18.6962,17.5639,17.7272,682210.92011397,0
+HTLD.US,D,20151116,000000,17.6695,17.8029,17.3009,17.7372,1108619.3540419,0
+HTLD.US,D,20151117,000000,17.7839,18.3178,17.5639,18.0927,608487.31736955,0
+HTLD.US,D,20151118,000000,18.1952,18.2142,17.9233,18.1195,381579.03717857,0
+HTLD.US,D,20151119,000000,18.1096,18.2989,17.9523,18.2242,303817.91697842,0
+HTLD.US,D,20151120,000000,18.3356,18.4403,18.0648,18.1295,379136.04290606,0
+HTLD.US,D,20151123,000000,17.9613,18.3836,17.9523,18.3276,488764.53229118,0
+HTLD.US,D,20151124,000000,18.1575,18.8296,17.9233,18.2529,471236.82656937,0
+HTLD.US,D,20151125,000000,18.2431,18.498,18.009,18.2529,345672.14232226,0
+HTLD.US,D,20151127,000000,18.2431,18.7439,18.2042,18.6574,177936.93877494,0
+HTLD.US,D,20151130,000000,18.6574,18.8107,17.9523,18.0369,547831.17350825,0
+HTLD.US,D,20151201,000000,18.1575,18.1575,17.2352,17.8856,1215884.1736706,0
+HTLD.US,D,20151202,000000,17.8119,18.028,16.8328,16.9155,1220936.84411,0
+HTLD.US,D,20151203,000000,16.9255,17.293,16.7283,16.7671,756324.11668399,0
+HTLD.US,D,20151204,000000,16.2283,17.0092,16.1706,16.8229,1505822.3085573,0
+HTLD.US,D,20151207,000000,16.814,16.8966,16.3698,16.5302,882950.1428736,0
+HTLD.US,D,20151208,000000,16.4355,16.5569,15.5999,16.323,638355.50792873,0
+HTLD.US,D,20151209,000000,16.2652,16.4744,15.6249,16.1616,500206.34064934,0
+HTLD.US,D,20151210,000000,16.1995,16.5022,16.0212,16.3987,595813.46874325,0
+HTLD.US,D,20151211,000000,16.1446,16.295,15.8499,15.9933,556337.97477287,0
+HTLD.US,D,20151214,000000,15.9565,16.1806,15.5412,16.1169,874742.56573277,0
+HTLD.US,D,20151215,000000,16.1806,16.3518,16.0979,16.313,712217.67754925,0
+HTLD.US,D,20151216,000000,16.3987,16.7383,16.3698,16.5649,798590.02622501,0
+HTLD.US,D,20151217,000000,16.5749,16.8229,16.4075,16.4165,728873.8177024,0
+HTLD.US,D,20151218,000000,15.9276,16.0312,15.4097,15.831,3026814.6777265,0
+HTLD.US,D,20151221,000000,15.831,16.1169,15.8021,16.0032,526946.73541775,0
+HTLD.US,D,20151222,000000,16.0979,16.2702,15.9176,16.1069,587312.69212542,0
+HTLD.US,D,20151223,000000,16.1906,16.6316,16.1616,16.3518,484610.53833088,0
+HTLD.US,D,20151224,000000,16.3897,16.4255,16.1906,16.313,130282.98678989,0
+HTLD.US,D,20151228,000000,16.2652,16.4455,16.0501,16.1069,411790.63260466,0
+HTLD.US,D,20151229,000000,16.1906,16.3987,16.0112,16.1706,300334.66702718,0
+HTLD.US,D,20151230,000000,16.1906,16.2652,15.9833,16.0312,357930.2903202,0
+HTLD.US,D,20151231,000000,15.9933,16.2751,15.8987,16.0402,354836.63419457,0
+HTLD.US,D,20160104,000000,15.8788,15.8788,15.4276,15.6886,801868.43818547,0
+HTLD.US,D,20160105,000000,15.7473,16.1268,15.6806,16.0879,643925.2938842,0
+HTLD.US,D,20160106,000000,15.9276,16.1516,15.6527,15.6806,848209.01717075,0
+HTLD.US,D,20160107,000000,14.9745,15.1926,14.6458,15.0691,1771007.1780078,0
+HTLD.US,D,20160108,000000,15.0123,15.3709,15.0123,15.1358,1356523.5282889,0
+HTLD.US,D,20160111,000000,15.1547,15.324,15.0591,15.2315,703253.00312875,0
+HTLD.US,D,20160112,000000,15.2872,15.7792,15.0323,15.2603,603331.22382685,0
+HTLD.US,D,20160113,000000,15.2603,15.4804,14.8599,14.9376,815197.96920385,0
+HTLD.US,D,20160114,000000,15.0223,15.4276,14.6648,15.2503,743692.44058522,0
+HTLD.US,D,20160115,000000,14.8599,15.332,14.7105,15.3152,751750.40566413,0
+HTLD.US,D,20160119,000000,15.5212,15.6985,15.0123,15.1269,1032672.6566327,0
+HTLD.US,D,20160120,000000,14.8889,15.2503,14.4776,15.0502,1192285.632202,0
+HTLD.US,D,20160121,000000,15.0223,15.5581,14.617,15.2315,1156552.4479947,0
+HTLD.US,D,20160122,000000,15.3908,16.0112,15.2603,15.4476,796822.79650054,0
+HTLD.US,D,20160125,000000,15.4276,15.6109,14.9845,15.0323,801091.25874983,0
+HTLD.US,D,20160126,000000,15.1358,16.5569,15.0591,16.5302,1392444.4806543,0
+HTLD.US,D,20160127,000000,16.4842,16.5749,15.5043,15.7175,1231144.6039844,0
+HTLD.US,D,20160128,000000,15.7752,15.9933,15.1727,15.6886,924455.94281152,0
+HTLD.US,D,20160129,000000,15.6706,16.2283,15.6706,16.1616,462309.3041374,0
+HTLD.US,D,20160201,000000,16.1356,16.4982,15.9375,16.3698,695192.02572645,0
+HTLD.US,D,20160202,000000,16.2563,16.4842,16.06,16.0779,461311.22098619,0
+HTLD.US,D,20160203,000000,16.2183,16.7671,16.0779,16.6894,730355.88081224,0
+HTLD.US,D,20160204,000000,16.7183,17.7472,16.7183,17.51,1089094.4779098,0
+HTLD.US,D,20160205,000000,17.5001,17.7092,17.3597,17.6415,960735.36166089,0
+HTLD.US,D,20160208,000000,17.538,17.771,17.0719,17.7182,880862.60276156,0
+HTLD.US,D,20160209,000000,17.4912,18.1315,17.4353,17.9811,978153.61963272,0
+HTLD.US,D,20160210,000000,18.0857,18.2649,17.4712,17.6893,892948.04421823,0
+HTLD.US,D,20160211,000000,17.4912,17.6605,16.9912,17.3219,623321.00186934,0
+HTLD.US,D,20160212,000000,17.538,18.001,17.3676,17.9533,524763.80506491,0
+HTLD.US,D,20160216,000000,18.1405,18.4033,17.7282,18.0668,782599.60954194,0
+HTLD.US,D,20160217,000000,18.2352,18.6315,17.8308,17.8406,1283870.3044572,0
+HTLD.US,D,20160218,000000,17.9533,18.2062,17.7939,18.0389,629549.4825403,0
+HTLD.US,D,20160219,000000,17.9722,17.9722,17.5649,17.756,431346.63607842,0
+HTLD.US,D,20160222,000000,18.001,18.5368,17.7939,17.8586,512267.68351886,0
+HTLD.US,D,20160223,000000,17.8866,18.1315,17.6705,17.8496,461131.48569035,0
+HTLD.US,D,20160224,000000,17.7382,18.7252,17.2561,17.8586,672462.03750323,0
+HTLD.US,D,20160225,000000,17.8586,17.8866,17.2362,17.528,669873.44759999,0
+HTLD.US,D,20160226,000000,17.6893,17.9623,17.6216,17.6993,373215.82332908,0
+HTLD.US,D,20160229,000000,17.3408,17.6126,17.0769,17.3408,566648.15364269,0
+HTLD.US,D,20160301,000000,17.3966,17.7382,16.6756,17.4065,603459.74962499,0
+HTLD.US,D,20160302,000000,17.4433,17.7849,16.8568,17.1146,587915.15680423,0
+HTLD.US,D,20160303,000000,17.0479,17.5001,17.0479,17.3876,369896.24294891,0
+HTLD.US,D,20160304,000000,17.3597,18.0668,17.3597,17.8308,646568.10560852,0
+HTLD.US,D,20160307,000000,17.8039,17.9911,17.4433,17.9065,680529.03955232,0
+HTLD.US,D,20160308,000000,18.03,18.0668,17.1097,17.1326,521471.33559528,0
+HTLD.US,D,20160309,000000,17.2073,17.6126,17.1695,17.3966,464675.98621728,0
+HTLD.US,D,20160310,000000,17.4912,17.8786,17.3219,17.4812,547117.25286388,0
+HTLD.US,D,20160311,000000,17.6027,17.8039,17.51,17.6605,333680.08289081,0
+HTLD.US,D,20160314,000000,17.6605,17.7472,17.1695,17.6515,527795.20650706,0
+HTLD.US,D,20160315,000000,17.5479,17.8686,17.284,17.3219,381755.76015103,0
+HTLD.US,D,20160316,000000,17.2462,17.5927,17.2073,17.4433,394238.8282957,0
+HTLD.US,D,20160317,000000,17.4712,18.1325,17.4712,18.0399,382750.83097884,0
+HTLD.US,D,20160318,000000,18.1225,18.6514,17.9353,18.6325,1767105.2151048,0
+HTLD.US,D,20160321,000000,18.5378,18.5757,18.2559,18.3855,387563.51965464,0
+HTLD.US,D,20160322,000000,18.3109,18.6135,18.031,18.0488,262383.40869415,0
+HTLD.US,D,20160323,000000,18.002,18.0957,17.8039,17.8686,364861.64644976,0
+HTLD.US,D,20160324,000000,17.7939,17.7939,17.5748,17.7182,537545.09322559,0
+HTLD.US,D,20160328,000000,17.756,17.756,17.2362,17.5001,525522.9105602,0
+HTLD.US,D,20160329,000000,17.4353,17.8209,17.2561,17.8039,589849.06842317,0
+HTLD.US,D,20160330,000000,17.7939,17.8308,17.3676,17.5649,782578.52327819,0
+HTLD.US,D,20160331,000000,17.5649,17.6705,17.4065,17.5001,664901.10578432,0
+HTLD.US,D,20160401,000000,17.3966,17.5649,17.1416,17.5001,576271.52277867,0
+HTLD.US,D,20160404,000000,17.5479,17.7182,17.2561,17.274,536550.02239778,0
+HTLD.US,D,20160405,000000,17.1246,17.3776,16.7562,16.8956,875325.95236341,0
+HTLD.US,D,20160406,000000,16.8318,16.8767,16.0959,16.5391,1347558.8538684,0
+HTLD.US,D,20160407,000000,16.1696,16.4445,15.828,16.2273,781903.76283792,0
+HTLD.US,D,20160408,000000,16.294,16.5739,16.1516,16.2741,467718.4328452,0
+HTLD.US,D,20160411,000000,16.2453,16.4255,16.0859,16.1796,372644.48599202,0
+HTLD.US,D,20160412,000000,16.2074,16.4066,16.1149,16.1995,429566.35295256,0
+HTLD.US,D,20160413,000000,16.2453,16.8508,16.2453,16.7473,838396.87576874,0
+HTLD.US,D,20160414,000000,16.7373,16.8807,16.6118,16.7083,427360.32812038,0
+HTLD.US,D,20160415,000000,16.7473,16.9345,16.4634,16.6306,442479.17923478,0
+HTLD.US,D,20160418,000000,16.5929,16.8697,16.5639,16.6884,346570.81880147,0
+HTLD.US,D,20160419,000000,16.7473,16.9345,16.7373,16.8956,600243.59234801,0
+HTLD.US,D,20160420,000000,16.8607,17.0002,16.6696,16.813,326199.47979574,0
+HTLD.US,D,20160421,000000,16.6696,16.6696,16.0392,16.2453,1117053.8595449,0
+HTLD.US,D,20160422,000000,16.2841,16.5929,16.2841,16.4165,427842.29986341,0
+HTLD.US,D,20160425,000000,16.3977,16.4922,15.9067,16.1896,635543.00198654,0
+HTLD.US,D,20160426,000000,16.1796,17.0869,16.0481,17.0192,2046709.0725345,0
+HTLD.US,D,20160427,000000,16.9802,17.9253,16.9802,17.6893,1230551.1762759,0
+HTLD.US,D,20160428,000000,17.52,17.7939,17.029,17.4433,648993.02594069,0
+HTLD.US,D,20160429,000000,17.4165,17.6126,16.9902,17.0869,486440.02273882,0
+HTLD.US,D,20160502,000000,17.0579,17.3019,16.9145,17.2272,556381.15140818,0
+HTLD.US,D,20160503,000000,17.0769,17.0769,16.6884,16.9145,482115.33045286,0
+HTLD.US,D,20160504,000000,16.8956,17.2362,16.6118,16.6118,323839.82647045,0
+HTLD.US,D,20160505,000000,16.6506,16.8219,16.4832,16.6983,323866.937381,0
+HTLD.US,D,20160506,000000,16.6206,17.0192,16.5639,16.8956,520615.83575139,0
+HTLD.US,D,20160509,000000,16.5559,16.8856,16.4345,16.7562,468085.93629927,0
+HTLD.US,D,20160510,000000,16.794,17.1695,16.794,17.0769,299611.70941262,0
+HTLD.US,D,20160511,000000,16.9802,17.0719,16.6696,16.7273,400168.08484286,0
+HTLD.US,D,20160512,000000,16.813,16.9424,16.5839,16.6983,427697.7083405,0
+HTLD.US,D,20160513,000000,16.6406,16.8906,16.331,16.4544,709995.5869923,0
+HTLD.US,D,20160516,000000,16.5112,16.6306,16.2273,16.4165,561331.4028523,0
+HTLD.US,D,20160517,000000,16.3887,16.9722,16.331,16.4734,482828.24698943,0
+HTLD.US,D,20160518,000000,15.8389,16.6206,15.8389,16.2353,413553.84589793,0
+HTLD.US,D,20160519,000000,16.1696,16.6206,16.1248,16.4922,571019.03488736,0
+HTLD.US,D,20160520,000000,16.5739,16.9105,16.5739,16.8956,427639.47008822,0
+HTLD.US,D,20160523,000000,16.8767,17.0192,16.6118,16.6506,314931.38208664,0
+HTLD.US,D,20160524,000000,16.7083,17.0869,16.5112,17.039,484995.11161751,0
+HTLD.US,D,20160525,000000,17.029,17.3636,16.8767,17.2173,489250.52046541,0
+HTLD.US,D,20160526,000000,17.2272,17.3676,17.0579,17.2173,237236.53300116,0
+HTLD.US,D,20160527,000000,17.2462,17.4433,17.2272,17.3119,237993.63028085,0
+HTLD.US,D,20160531,000000,17.3597,17.4533,17.2999,17.4353,327988.79989177,0
+HTLD.US,D,20160601,000000,17.3119,17.4533,17.2362,17.4353,302930.285685,0
+HTLD.US,D,20160602,000000,17.3408,17.4265,17.1416,17.274,412204.32501744,0
+HTLD.US,D,20160603,000000,17.2651,17.4353,16.9623,17.3966,214683.26775038,0
+HTLD.US,D,20160606,000000,17.4433,17.7282,17.3408,17.6126,313873.05246755,0
+HTLD.US,D,20160607,000000,17.5748,17.7472,17.4712,17.6515,291105.9122558,0
+HTLD.US,D,20160608,000000,17.6993,17.8308,17.5927,17.7182,404132.30242936,0
+HTLD.US,D,20160609,000000,17.5838,18.011,17.2651,17.284,575827.70713196,0
+HTLD.US,D,20160610,000000,17.2272,17.5459,16.8856,17.1655,393658.45398847,0
+HTLD.US,D,20160613,000000,17.1057,17.2551,16.813,16.9424,424688.39726991,0
+HTLD.US,D,20160614,000000,16.9055,17.1057,16.5469,16.6884,402919.34020937,0
+HTLD.US,D,20160615,000000,16.7083,16.9722,16.5292,16.7273,438600.31081114,0
+HTLD.US,D,20160616,000000,16.6506,16.8219,16.3598,16.7751,268324.71453489,0
+HTLD.US,D,20160617,000000,16.7751,17.0142,16.7562,16.8856,429351.4738838,0
+HTLD.US,D,20160620,000000,17.029,17.4722,17.0192,17.1893,643838.94061357,0
+HTLD.US,D,20160621,000000,16.2731,16.7661,16.2731,16.5202,782964.10067262,0
+HTLD.US,D,20160622,000000,16.2731,16.3498,15.818,16.1337,1138420.2693786,0
+HTLD.US,D,20160623,000000,16.33,16.4634,16.2543,16.3977,474000.13122947,0
+HTLD.US,D,20160624,000000,15.7343,16.1786,15.7343,16.1506,651252.26848618,0
+HTLD.US,D,20160627,000000,15.9903,16.1189,15.7343,15.8768,1025963.2083264,0
+HTLD.US,D,20160628,000000,16.1139,16.1337,15.9057,16.0382,613047.97498805,0
+HTLD.US,D,20160629,000000,16.2831,16.5839,15.6318,16.2343,508634.82150571,0
+HTLD.US,D,20160630,000000,16.311,16.5559,16.0749,16.4255,473937.87654598,0
+HTLD.US,D,20160701,000000,16.4255,16.6796,16.4255,16.5559,341748.0890477,0
+HTLD.US,D,20160705,000000,16.3977,16.4445,16.1546,16.3598,422606.88180466,0
+HTLD.US,D,20160706,000000,16.3598,16.7083,16.302,16.6118,475109.67034624,0
+HTLD.US,D,20160707,000000,16.6406,16.8219,16.4205,16.5292,250920.51407224,0
+HTLD.US,D,20160708,000000,16.6983,17.0479,16.6983,16.9902,301493.40742607,0
+HTLD.US,D,20160711,000000,16.9802,17.0679,16.8697,17.0002,267747.35255104,0
+HTLD.US,D,20160712,000000,17.0092,17.2083,16.9245,17.1057,497203.05422553,0
+HTLD.US,D,20160713,000000,17.1695,17.534,17.0679,17.4543,466261.47243031,0
+HTLD.US,D,20160714,000000,17.529,17.6715,17.0679,17.27,373321.25464787,0
+HTLD.US,D,20160715,000000,17.2949,17.2949,16.9802,17.2571,576169.10378328,0
+HTLD.US,D,20160718,000000,17.1795,17.2571,16.9623,17.1416,426680.54714113,0
+HTLD.US,D,20160719,000000,17.1893,17.1893,16.9055,16.9524,421597.75346768,0
+HTLD.US,D,20160720,000000,17.039,17.1795,16.8219,16.8607,292330.92376936,0
+HTLD.US,D,20160721,000000,16.784,16.9524,16.7273,16.8508,333543.52423029,0
+HTLD.US,D,20160722,000000,16.8767,17.5937,16.8767,17.2372,648455.82826875,0
+HTLD.US,D,20160725,000000,17.2472,17.2571,16.9623,17.0479,611679.37605938,0
+HTLD.US,D,20160726,000000,17.0002,17.2949,16.8956,17.1695,239065.01330131,0
+HTLD.US,D,20160727,000000,17.1695,17.285,16.9722,17.039,467409.16764342,0
+HTLD.US,D,20160728,000000,17.0092,17.5848,16.7473,17.4443,437654.44126542,0
+HTLD.US,D,20160729,000000,17.2949,17.5937,17.2472,17.4922,300193.08782767,0
+HTLD.US,D,20160801,000000,17.4623,17.6087,17.3786,17.5011,523907.30111322,0
+HTLD.US,D,20160802,000000,17.4722,17.52,17.2949,17.4822,538340.34660161,0
+HTLD.US,D,20160803,000000,17.4922,17.6903,17.3975,17.6615,332431.9768979,0
+HTLD.US,D,20160804,000000,17.7003,17.9163,17.5758,17.9075,594793.29522049,0
+HTLD.US,D,20160805,000000,17.9363,18.3316,17.9363,18.2769,434364.98411919,0
+HTLD.US,D,20160808,000000,18.2769,18.3506,17.9742,18.012,296682.72696587,0
+HTLD.US,D,20160809,000000,18.012,18.1425,17.6903,17.8416,468575.94090468,0
+HTLD.US,D,20160810,000000,17.8696,17.8696,17.7152,17.8049,312142.97473161,0
+HTLD.US,D,20160811,000000,17.8219,18.6345,17.7392,18.003,420009.25493126,0
+HTLD.US,D,20160812,000000,17.9831,17.9831,17.8129,17.9363,369454.43551779,0
+HTLD.US,D,20160815,000000,17.9742,18.2859,17.9163,17.9453,290805.6840242,0
+HTLD.US,D,20160816,000000,17.9553,18.1425,17.9075,17.9831,377401.94873891,0
+HTLD.US,D,20160817,000000,17.9931,18.2192,17.9453,17.9453,267818.6442047,0
+HTLD.US,D,20160818,000000,17.9553,18.1525,17.9163,18.012,181986.50552426,0
+HTLD.US,D,20160819,000000,17.9453,18.3316,17.9163,18.3129,232695.95753862,0
+HTLD.US,D,20160822,000000,18.2579,18.3506,18.1056,18.3506,287464.01327248,0
+HTLD.US,D,20160823,000000,18.3875,18.7869,18.3875,18.7002,998329.15761783,0
+HTLD.US,D,20160824,000000,18.6723,18.9392,18.3129,18.6534,590435.4673772,0
+HTLD.US,D,20160825,000000,18.6055,18.6055,18.012,18.1425,419836.54839,0
+HTLD.US,D,20160826,000000,18.1902,18.2859,17.9553,18.1345,539803.33166329,0
+HTLD.US,D,20160829,000000,18.1425,18.2949,18.032,18.0787,337103.08637418,0
+HTLD.US,D,20160830,000000,18.0877,18.2002,17.9931,18.0787,338611.25628677,0
+HTLD.US,D,20160831,000000,18.1145,18.1714,17.8219,17.9742,362376.47964972,0
+HTLD.US,D,20160901,000000,17.9831,18.1245,17.8129,18.1056,320083.45919815,0
+HTLD.US,D,20160902,000000,18.1145,18.3506,18.0598,18.1803,285853.4243645,0
+HTLD.US,D,20160906,000000,18.1902,18.2769,18.1027,18.1525,225454.33209948,0
+HTLD.US,D,20160907,000000,18.2002,18.4741,18.1056,18.4552,319202.85665932,0
+HTLD.US,D,20160908,000000,18.4353,18.6912,18.3786,18.6822,431438.00988804,0
+HTLD.US,D,20160909,000000,18.5777,18.5777,17.8596,17.8886,389096.79226216,0
+HTLD.US,D,20160912,000000,17.8596,18.0877,17.7102,18.032,407386.61580265,0
+HTLD.US,D,20160913,000000,17.9363,17.9363,17.7482,17.8049,303663.28437753,0
+HTLD.US,D,20160914,000000,17.7949,17.9831,17.6903,17.9124,238526.81152158,0
+HTLD.US,D,20160915,000000,17.8985,18.5578,17.7392,18.4641,511518.61910156,0
+HTLD.US,D,20160916,000000,18.4641,18.6435,18.2092,18.2382,2009622.3510156,0
+HTLD.US,D,20160919,000000,18.4163,18.4353,18.1295,18.1525,445789.72264479,0
+HTLD.US,D,20160920,000000,18.2859,18.3276,17.8746,17.8886,304679.44146911,0
+HTLD.US,D,20160921,000000,17.9075,18.1245,17.6903,17.7859,421736.3203438,0
+HTLD.US,D,20160922,000000,17.9363,17.9642,17.6615,17.7292,720735.52399964,0
+HTLD.US,D,20160923,000000,17.6525,17.8129,17.4623,17.6715,922236.86457795,0
+HTLD.US,D,20160926,000000,17.6226,17.6425,17.4543,17.4543,299267.30043791,0
+HTLD.US,D,20160927,000000,17.4822,17.6715,17.3676,17.6525,744731.69215615,0
+HTLD.US,D,20160928,000000,17.6903,17.8886,17.5389,17.8796,249206.50206106,0
+HTLD.US,D,20160929,000000,17.8796,17.998,17.8049,17.8416,340290.124525,0
+HTLD.US,D,20160930,000000,17.9642,18.0508,17.7392,17.8506,316203.5866667,0
+HTLD.US,D,20161003,000000,17.7482,17.9831,17.6525,17.8318,303562.87359773,0
+HTLD.US,D,20161004,000000,17.8696,17.9742,17.5389,17.5848,257591.80628212,0
+HTLD.US,D,20161005,000000,17.5937,17.7003,17.4353,17.6903,408244.12386214,0
+HTLD.US,D,20161006,000000,17.6326,17.9163,17.5848,17.8049,361606.32896865,0
+HTLD.US,D,20161007,000000,17.8129,17.8129,17.4353,17.7482,279396.00711559,0
+HTLD.US,D,20161010,000000,17.757,17.8796,17.6903,17.8506,219020.00932993,0
+HTLD.US,D,20161011,000000,17.8506,17.8506,17.516,17.5937,155617.63064111,0
+HTLD.US,D,20161012,000000,17.5848,17.6326,17.4443,17.5011,131711.83218644,0
+HTLD.US,D,20161013,000000,17.3019,17.3169,16.9613,17.2272,564399.95628298,0
+HTLD.US,D,20161014,000000,17.3219,17.3876,16.9802,17.0859,359165.34291173,0
+HTLD.US,D,20161017,000000,16.9713,17.2362,16.9135,17.0669,391854.07227546,0
+HTLD.US,D,20161018,000000,17.1785,17.3308,17.0859,17.1695,343608.70079738,0
+HTLD.US,D,20161019,000000,17.2561,17.3019,17.0759,17.284,335686.29027121,0
+HTLD.US,D,20161020,000000,17.1785,17.3966,16.8408,17.1785,609680.19743357,0
+HTLD.US,D,20161021,000000,16.6019,17.2651,16.1317,17.1595,1051712.5486982,0
+HTLD.US,D,20161024,000000,17.2073,17.4722,17.0759,17.1785,529778.31940809,0
+HTLD.US,D,20161025,000000,17.2272,17.2939,17.0859,17.2462,724666.6060288,0
+HTLD.US,D,20161026,000000,17.1883,17.4922,17.1883,17.3219,442658.91453063,0
+HTLD.US,D,20161027,000000,17.4353,17.6425,17.3019,17.5937,624423.51223153,0
+HTLD.US,D,20161028,000000,17.5937,17.6813,17.1506,17.274,642556.69495553,0
+HTLD.US,D,20161031,000000,17.3019,17.4722,17.3019,17.3966,429415.73678287,0
+HTLD.US,D,20161101,000000,17.4165,17.5011,16.9992,17.038,870696.01130686,0
+HTLD.US,D,20161102,000000,17.0759,17.1983,16.9613,17.028,498921.0826679,0
+HTLD.US,D,20161103,000000,17.0569,17.3776,16.9802,16.9992,510321.72260634,0
+HTLD.US,D,20161104,000000,17.0669,17.5659,16.9992,17.3497,662970.20648878,0
+HTLD.US,D,20161107,000000,17.5569,18.2382,17.5489,18.1803,740618.86661556,0
+HTLD.US,D,20161108,000000,18.1425,18.6065,17.8886,18.4751,622430.35825252,0
+HTLD.US,D,20161109,000000,18.3226,18.977,18.1345,18.8745,643077.82690269,0
+HTLD.US,D,20161110,000000,19.0498,19.5906,18.9123,19.2399,747134.52211675,0
+HTLD.US,D,20161111,000000,19.7718,20.1671,19.4212,20.1113,1237363.0435774,0
+HTLD.US,D,20161114,000000,20.2428,20.7249,20.2428,20.696,935538.280578,0
+HTLD.US,D,20161115,000000,20.696,20.8395,20.3942,20.7736,806298.56179022,0
+HTLD.US,D,20161116,000000,20.7249,20.9439,20.6432,20.9052,535797.94565708,0
+HTLD.US,D,20161117,000000,20.9918,21.0475,20.6621,20.9529,548716.79658609,0
+HTLD.US,D,20161118,000000,20.9151,21.0675,20.4072,20.4222,653291.61142391,0
+HTLD.US,D,20161121,000000,20.4689,20.6003,20.2628,20.3175,357525.6348776,0
+HTLD.US,D,20161122,000000,20.3842,20.3942,20.1671,20.2428,602027.89190505,0
+HTLD.US,D,20161123,000000,20.2428,20.5446,20.2428,20.3365,464097.62012563,0
+HTLD.US,D,20161125,000000,20.3942,20.5626,20.3075,20.5176,235987.42290044,0
+HTLD.US,D,20161128,000000,20.4222,20.7348,20.3275,20.6003,602251.807944,0
+HTLD.US,D,20161129,000000,20.6203,20.7159,20.2897,20.3275,357053.70421254,0
+HTLD.US,D,20161130,000000,20.4032,20.6771,20.3365,20.3365,319252.05794141,0
+HTLD.US,D,20161201,000000,20.3742,20.8255,20.3742,20.7348,615865.50146922,0
+HTLD.US,D,20161202,000000,20.8205,20.8493,20.5078,20.5725,274031.05915089,0
+HTLD.US,D,20161205,000000,20.7348,20.8493,20.3075,20.3455,770247.07541101,0
+HTLD.US,D,20161206,000000,20.2986,20.4122,20.0914,20.3942,613546.01245585,0
+HTLD.US,D,20161207,000000,20.4032,21.1043,20.3942,20.9439,423637.0964054,0
+HTLD.US,D,20161208,000000,20.9439,21.2816,20.7548,21.2526,276798.38024217,0
+HTLD.US,D,20161209,000000,21.2916,21.4708,20.3275,20.3365,814386.65010308,0
+HTLD.US,D,20161212,000000,20.3365,20.5176,20.0536,20.4789,393314.04501375,0
+HTLD.US,D,20161213,000000,20.4889,20.6571,19.7518,19.9679,718820.69042887,0
+HTLD.US,D,20161214,000000,20.0149,20.3075,19.8535,20.0149,670664.68454481,0
+HTLD.US,D,20161215,000000,19.9869,20.3175,19.948,20.2338,327243.75190565,0
+HTLD.US,D,20161216,000000,19.8535,19.9579,19.22,19.6752,1093961.3884067,0
+HTLD.US,D,20161219,000000,19.714,19.9679,19.5796,19.9202,524159.33217051,0
+HTLD.US,D,20161220,000000,20.0247,20.205,19.7877,19.9869,394650.51249288,0
+HTLD.US,D,20161221,000000,20.0346,20.0726,19.7518,19.7608,278857.80533586,0
+HTLD.US,D,20161222,000000,19.8365,19.9112,19.5516,19.6463,273607.32566014,0
+HTLD.US,D,20161223,000000,19.5696,19.9012,19.5696,19.704,275975.01184781,0
+HTLD.US,D,20161227,000000,19.7419,19.9302,19.6752,19.6941,201388.88050493,0
+HTLD.US,D,20161228,000000,19.733,19.8365,19.3625,19.3715,207745.88697404,0
+HTLD.US,D,20161229,000000,19.3813,19.6463,19.2858,19.4202,225837.90127832,0
+HTLD.US,D,20161230,000000,19.4392,19.475,19.2479,19.2679,352595.46558944,0
+HTLD.US,D,20170103,000000,19.4392,19.6652,19.1055,19.4102,438907.56779732,0
+HTLD.US,D,20170104,000000,19.466,19.8076,19.4003,19.4949,514032.90502773,0
+HTLD.US,D,20170105,000000,19.4849,19.5985,19.1055,19.1633,622815.93564694,0
+HTLD.US,D,20170106,000000,19.22,19.4492,18.993,19.0398,431706.1066701,0
+HTLD.US,D,20170109,000000,18.976,19.1533,18.7669,18.9293,388972.28289521,0
+HTLD.US,D,20170110,000000,18.9293,19.1583,18.7609,18.9293,429590.45153972,0
+HTLD.US,D,20170111,000000,18.9462,19.0577,18.7599,19.0298,252381.49091832,0
+HTLD.US,D,20170112,000000,18.976,19.2479,18.7958,19.1055,447171.37497482,0
+HTLD.US,D,20170113,000000,19.1722,19.8535,19.0766,19.6463,1215236.5241408,0
+HTLD.US,D,20170117,000000,19.5039,19.5039,18.8436,18.9003,561167.73328123,0
+HTLD.US,D,20170118,000000,18.9293,19.2022,18.8516,19.1822,458594.10528482,0
+HTLD.US,D,20170119,000000,19.2758,19.4581,18.7669,18.9003,421489.30982549,0
+HTLD.US,D,20170120,000000,18.8815,19.0029,18.7769,18.9661,477883.01608431,0
+HTLD.US,D,20170123,000000,18.9561,19.1533,18.6235,18.7479,603338.25258143,0
+HTLD.US,D,20170124,000000,18.7569,19.1822,18.6812,18.9661,419276.25623872,0
+HTLD.US,D,20170125,000000,19.0956,19.6941,19.0528,19.6363,581122.36755078,0
+HTLD.US,D,20170126,000000,19.5139,19.5936,19.2579,19.3625,620956.32800506,0
+HTLD.US,D,20170127,000000,19.1245,19.3665,18.2032,19.239,1895286.6042735,0
+HTLD.US,D,20170130,000000,19.239,19.8415,19.2022,19.4492,1768504.9413752,0
+HTLD.US,D,20170131,000000,19.3246,19.8365,19.0398,19.4949,1245147.8913353,0
+HTLD.US,D,20170201,000000,19.6174,19.8684,19.3047,19.5417,795655.01913147,0
+HTLD.US,D,20170202,000000,19.3715,19.466,18.8436,18.9003,670896.63344615,0
+HTLD.US,D,20170203,000000,18.9561,19.2858,18.9561,19.2858,406255.9904221,0
+HTLD.US,D,20170206,000000,19.3246,19.5139,19.1633,19.2858,347357.0352073,0
+HTLD.US,D,20170207,000000,19.2858,19.3863,18.8526,18.9103,345064.65710448,0
+HTLD.US,D,20170208,000000,18.9103,19.0676,18.6713,19.0199,778948.67358842,0
+HTLD.US,D,20170209,000000,19.0298,19.466,18.976,19.1722,353893.77697225,0
+HTLD.US,D,20170210,000000,19.714,19.9869,19.3813,19.714,453984.24638422,0
+HTLD.US,D,20170213,000000,19.714,19.9302,19.463,19.7608,489115.97002048,0
+HTLD.US,D,20170214,000000,19.6941,19.723,19.1533,19.2758,524964.62662451,0
+HTLD.US,D,20170215,000000,19.2022,19.5985,19.2022,19.5696,606120.63528968,0
+HTLD.US,D,20170216,000000,19.5896,19.8126,19.466,19.6652,876149.32075777,0
+HTLD.US,D,20170217,000000,19.6563,19.6563,19.23,19.4302,1514389.3562897,0
+HTLD.US,D,20170221,000000,19.466,19.5796,19.22,19.4492,554350.84544064,0
+HTLD.US,D,20170222,000000,19.4102,19.4392,19.23,19.3813,477775.57654992,0
+HTLD.US,D,20170223,000000,19.4202,19.4302,19.1344,19.3425,569448.61029129,0
+HTLD.US,D,20170224,000000,19.2111,19.5856,19.2111,19.5318,414310.94317763,0
+HTLD.US,D,20170227,000000,19.5318,19.9202,19.4202,19.8635,380802.86185073,0
+HTLD.US,D,20170228,000000,19.8176,19.9202,19.5228,19.6263,603352.31009061,0
+HTLD.US,D,20170301,000000,19.9112,20.1523,19.8922,20.1303,793242.14809289,0
+HTLD.US,D,20170302,000000,20.1473,20.1473,19.5228,19.6085,550243.04043904,0
+HTLD.US,D,20170303,000000,19.6363,19.733,19.2858,19.3715,600836.01594883,0
+HTLD.US,D,20170306,000000,19.2858,19.5796,18.993,19.4849,821924.48734262,0
+HTLD.US,D,20170307,000000,19.4003,19.6263,19.0029,19.0478,615619.49505872,0
+HTLD.US,D,20170308,000000,19.1245,19.239,18.9661,19.0676,579975.67644547,0
+HTLD.US,D,20170309,000000,19.0577,19.2958,18.8725,18.8904,456162.15619808,0
+HTLD.US,D,20170310,000000,18.9661,19.1722,18.8765,19.1633,313408.15055708,0
+HTLD.US,D,20170313,000000,19.2111,19.23,18.8904,18.9382,468947.46078994,0
+HTLD.US,D,20170314,000000,18.8246,18.983,18.5388,18.9382,346280.63164785,0
+HTLD.US,D,20170315,000000,19.0577,19.3475,19.0029,19.1922,399968.26739107,0
+HTLD.US,D,20170316,000000,19.2679,19.4392,19.0956,19.3336,489853.989252,0
+HTLD.US,D,20170317,000000,19.3425,19.3913,19.0478,19.3336,696326.66753818,0
+HTLD.US,D,20170320,000000,19.3146,19.3146,18.9382,19.0478,320487.11053294,0
+HTLD.US,D,20170321,000000,19.1822,19.1822,18.5488,18.7479,426242.75614121,0
+HTLD.US,D,20170322,000000,18.7479,19.0577,18.738,18.9462,388670.04644801,0
+HTLD.US,D,20170323,000000,18.8815,19.1095,18.7569,18.9293,374069.31495736,0
+HTLD.US,D,20170324,000000,18.9561,19.1055,18.7092,18.8725,468321.9016318,0
+HTLD.US,D,20170327,000000,18.6235,18.7769,18.4343,18.5388,392386.2494084,0
+HTLD.US,D,20170328,000000,18.502,18.9103,18.2929,18.8526,444373.9306496,0
+HTLD.US,D,20170329,000000,18.8058,18.9462,18.6713,18.8725,291966.43263869,0
+HTLD.US,D,20170330,000000,18.9193,19.1145,18.7769,18.9462,238112.11500102,0
+HTLD.US,D,20170331,000000,18.9193,19.1433,18.7569,18.993,168179.01919404,0
+HTLD.US,D,20170403,000000,18.993,19.3057,18.8626,18.8626,399766.44172367,0
+HTLD.US,D,20170404,000000,18.7769,19.0199,18.738,18.8725,270452.41895884,0
+HTLD.US,D,20170405,000000,18.9561,19.0956,18.6713,18.7192,401720.43549857,0
+HTLD.US,D,20170406,000000,18.6992,18.8058,18.4443,18.6235,694500.19545363,0
+HTLD.US,D,20170407,000000,18.5767,18.7669,18.4731,18.5956,459536.96250713,0
+HTLD.US,D,20170410,000000,18.8336,19.1095,18.4731,18.9462,1171303.7956551,0
+HTLD.US,D,20170411,000000,18.8436,19.0478,18.4253,18.6235,806684.13918465,0
+HTLD.US,D,20170412,000000,18.6055,18.7192,18.1395,18.1694,686521.55489076,0
+HTLD.US,D,20170413,000000,18.1205,18.3009,17.9513,17.999,809609.10520022,0
+HTLD.US,D,20170417,000000,18.0468,18.3964,17.9513,18.3865,467581.87418467,0
+HTLD.US,D,20170418,000000,18.3306,18.4053,18.2162,18.2739,372566.16558377,0
+HTLD.US,D,20170419,000000,18.3496,18.521,18.1694,18.1922,486236.18885582,0
+HTLD.US,D,20170420,000000,18.2839,18.4153,18.1694,18.3109,1082499.4978926,0
+HTLD.US,D,20170421,000000,18.3496,19.1433,17.9891,19.0119,1772168.9307301,0
+HTLD.US,D,20170424,000000,19.0029,19.4402,18.993,19.2768,770070.35243855,0
+HTLD.US,D,20170425,000000,19.3635,19.5806,19.2399,19.2589,587898.08697166,0
+HTLD.US,D,20170426,000000,19.1922,19.5427,19.1633,19.4112,776077.92939395,0
+HTLD.US,D,20170427,000000,19.4402,19.5906,19.3256,19.4502,437744.81096724,0
+HTLD.US,D,20170428,000000,19.4402,19.5906,19.0109,19.0577,391628.14802092,0
+HTLD.US,D,20170501,000000,19.1722,19.221,18.9561,19.0029,330349.45732486,0
+HTLD.US,D,20170502,000000,19.0119,19.0478,18.8156,18.9462,506912.77663215,0
+HTLD.US,D,20170503,000000,18.8526,19.0298,18.5767,18.9382,464969.18569429,0
+HTLD.US,D,20170504,000000,18.9462,19.1055,18.6902,18.8626,224496.41326019,0
+HTLD.US,D,20170505,000000,18.8725,18.9293,18.5488,18.6524,321491.21833094,0
+HTLD.US,D,20170508,000000,18.6055,18.6335,18.3396,18.3964,290500.43525361,0
+HTLD.US,D,20170509,000000,18.4343,18.511,18.2549,18.3964,615871.52611601,0
+HTLD.US,D,20170510,000000,18.3964,18.511,18.2451,18.493,535317.98212963,0
+HTLD.US,D,20170511,000000,18.3964,18.493,18.2649,18.3306,462595.47485983,0
+HTLD.US,D,20170512,000000,18.2451,18.3496,18.0847,18.1594,540889.77630072,0
+HTLD.US,D,20170515,000000,18.2062,18.2649,18.0847,18.1972,355879.90219668,0
+HTLD.US,D,20170516,000000,18.1972,18.2451,18.0937,18.1694,487951.20497481,0
+HTLD.US,D,20170517,000000,17.9423,18.0658,17.7531,17.8656,589206.43943245,0
+HTLD.US,D,20170518,000000,17.7829,18.1495,17.7252,18.028,523726.56170958,0
+HTLD.US,D,20170519,000000,18.028,18.2062,17.9463,18.0748,496245.13538625,0
+HTLD.US,D,20170522,000000,18.1205,18.3207,18.0658,18.2649,462173.74958467,0
+HTLD.US,D,20170523,000000,18.3306,18.521,18.2062,18.3496,390213.36013354,0
+HTLD.US,D,20170524,000000,18.3586,18.5488,18.2649,18.3496,410252.33945813,0
+HTLD.US,D,20170525,000000,18.3776,18.6335,18.1972,18.6055,357064.74939831,0
+HTLD.US,D,20170526,000000,18.6055,18.6055,18.2909,18.3676,300399.93403405,0
+HTLD.US,D,20170530,000000,18.3306,18.6055,18.2451,18.493,191539.58711439,0
+HTLD.US,D,20170531,000000,18.511,18.5578,18.2549,18.4253,214916.22075952,0
+HTLD.US,D,20170601,000000,18.4831,18.5667,18.3109,18.521,319017.09671669,0
+HTLD.US,D,20170602,000000,18.5488,19.0298,18.4781,18.8156,370995.74098771,0
+HTLD.US,D,20170605,000000,18.7769,19.0577,18.6992,18.9561,434461.3784678,0
+HTLD.US,D,20170606,000000,18.8436,19.0478,18.7859,18.9342,274202.76158435,0
+HTLD.US,D,20170607,000000,18.9462,19.2689,18.8953,19.1633,406101.35782122,0
+HTLD.US,D,20170608,000000,19.1822,19.2061,19.0298,19.1245,343738.23070333,0
+HTLD.US,D,20170609,000000,19.1922,19.4949,19.1055,19.467,593470.88525054,0
+HTLD.US,D,20170612,000000,19.467,20.0159,19.3535,19.6473,591458.65322334,0
+HTLD.US,D,20170613,000000,19.6473,19.9789,19.5328,19.7528,461640.56834393,0
+HTLD.US,D,20170614,000000,19.715,19.8545,19.4949,19.5906,208724.89207708,0
+HTLD.US,D,20170615,000000,19.4402,19.7718,19.4402,19.733,214635.07057608,0
+HTLD.US,D,20170616,000000,19.5995,19.6662,19.4402,19.6184,608971.29732818,0
+HTLD.US,D,20170619,000000,19.6861,19.8545,19.5706,19.8086,352392.63581424,0
+HTLD.US,D,20170620,000000,19.7618,19.7618,19.4949,19.5706,373918.69878767,0
+HTLD.US,D,20170621,000000,19.5328,19.5806,19.1922,19.467,267972.27269779,0
+HTLD.US,D,20170622,000000,19.4859,19.9979,19.3635,19.5995,213759.48857623,0
+HTLD.US,D,20170623,000000,19.5995,19.705,19.5606,19.6373,402797.84316581,0
+HTLD.US,D,20170626,000000,19.715,19.7818,19.5278,19.6613,174164.50577788,0
+HTLD.US,D,20170627,000000,19.6662,19.8086,19.5238,19.6861,458173.38411746,0
+HTLD.US,D,20170628,000000,19.7987,20.0984,19.6105,20.0446,697209.27829262,0
+HTLD.US,D,20170629,000000,20.0836,20.1881,19.6762,19.8744,352620.5682844,0
+HTLD.US,D,20170630,000000,19.8833,20.0496,19.6951,19.7429,426458.63931778,0
+HTLD.US,D,20170703,000000,19.8645,19.9589,19.4212,19.8744,452844.58403349,0
+HTLD.US,D,20170705,000000,19.9312,19.9879,19.715,19.9122,521504.47115261,0
+HTLD.US,D,20170706,000000,19.8932,20.2658,19.8932,20.1223,801465.79095847,0
+HTLD.US,D,20170707,000000,20.1592,20.4629,20.0159,20.4341,688489.60617483,0
+HTLD.US,D,20170710,000000,20.8613,20.8613,20.1123,20.1323,875542.83964778,0
+HTLD.US,D,20170711,000000,20.0446,20.8055,20.0159,20.1493,909094.09760999,0
+HTLD.US,D,20170712,000000,20.227,20.8473,20.1731,20.7189,587911.14037303,0
+HTLD.US,D,20170713,000000,20.6412,20.699,20.3205,20.68,356701.26237544,0
+HTLD.US,D,20170714,000000,20.69,20.8613,20.5566,20.7766,287384.68875643,0
+HTLD.US,D,20170717,000000,20.6701,20.8613,20.3205,20.6313,377181.04502337,0
+HTLD.US,D,20170718,000000,20.6033,20.6033,20.3195,20.3972,268438.17871606,0
+HTLD.US,D,20170719,000000,20.4152,20.5516,20.2558,20.4252,228178.47655544,0
+HTLD.US,D,20170720,000000,20.3872,20.5566,20.3105,20.4719,308108.46959926,0
+HTLD.US,D,20170721,000000,20.6033,20.6033,20.2927,20.4629,501248.60454366,0
+HTLD.US,D,20170724,000000,20.4052,20.4341,20.2927,20.3105,262415.54014369,0
+HTLD.US,D,20170725,000000,20.4252,20.7667,20.3485,20.6313,364856.62591077,0
+HTLD.US,D,20170726,000000,20.699,20.8055,20.5656,20.6313,381571.00431619,0
+HTLD.US,D,20170727,000000,20.6701,20.68,19.7718,19.8744,520519.44140279,0
+HTLD.US,D,20170728,000000,19.8645,20.1781,19.7598,19.949,418657.72583515,0
+HTLD.US,D,20170731,000000,19.7987,20.198,19.7718,20.0356,343397.8381598,0
+HTLD.US,D,20170801,000000,20.1323,20.1323,19.8375,20.0446,395437.73300651,0
+HTLD.US,D,20170802,000000,19.9589,20.0356,19.3725,19.724,541098.6307227,0
+HTLD.US,D,20170803,000000,19.7528,19.8545,18.982,19.6473,426921.53301265,0
+HTLD.US,D,20170804,000000,19.733,20.198,19.715,20.0356,386952.01800565,0
+HTLD.US,D,20170807,000000,19.9689,20.0446,19.8086,19.8375,415640.38190217,0
+HTLD.US,D,20170808,000000,19.8645,19.8833,19.5806,19.6184,505497.98874478,0
+HTLD.US,D,20170809,000000,19.5526,19.7718,19.4502,19.7718,328204.68306834,0
+HTLD.US,D,20170810,000000,19.6473,19.7528,19.5149,19.6095,446800.85919736,0
+HTLD.US,D,20170811,000000,19.6473,19.7987,19.6184,19.7618,275260.08709565,0
+HTLD.US,D,20170814,000000,19.8932,20.2558,19.8744,20.2558,314242.56413721,0
+HTLD.US,D,20170815,000000,20.2658,20.439,20.1641,20.198,374187.79967753,0
+HTLD.US,D,20170816,000000,20.227,20.3772,19.9689,20.0079,655644.2359946,0
+HTLD.US,D,20170817,000000,19.9789,20.0836,19.8176,19.9022,486694.06201171,0
+HTLD.US,D,20170818,000000,19.7887,19.9789,19.705,19.7987,404248.77893392,0
+HTLD.US,D,20170821,000000,19.8176,19.9789,19.7718,19.8375,348063.92709709,0
+HTLD.US,D,20170822,000000,19.9022,19.9262,19.6373,19.8545,339063.10479586,0
+HTLD.US,D,20170823,000000,19.7618,19.8176,19.6184,19.6573,264087.37962736,0
+HTLD.US,D,20170824,000000,19.733,19.7379,19.3823,19.4949,630022.41731316,0
+HTLD.US,D,20170825,000000,19.6095,20.207,19.5149,20.1223,551301.37005813,0
+HTLD.US,D,20170828,000000,20.198,20.4489,20.0079,20.4341,776179.34428156,0
+HTLD.US,D,20170829,000000,20.3485,21.0615,20.198,20.8692,776072.90885497,0
+HTLD.US,D,20170830,000000,20.9082,21.2069,20.7667,20.9848,975459.59841069,0
+HTLD.US,D,20170831,000000,21.0615,21.0615,20.7478,21.0236,390524.63355092,0
+HTLD.US,D,20170901,000000,21.0426,21.3822,21.0047,21.1561,307887.5658837,0
+HTLD.US,D,20170905,000000,21.1182,21.4479,21.0515,21.3533,590890.32820969,0
+HTLD.US,D,20170906,000000,21.3722,21.5705,21.2676,21.3055,311810.61505047,0
+HTLD.US,D,20170907,000000,21.3533,21.6382,21.3363,21.5425,547979.78146236,0
+HTLD.US,D,20170908,000000,21.4957,21.7059,21.4011,21.6819,784466.24593841,0
+HTLD.US,D,20170911,000000,21.7816,21.7905,21.2576,21.5047,501373.11391061,0
+HTLD.US,D,20170912,000000,21.5047,21.6482,21.4758,21.6282,432978.31125016,0
+HTLD.US,D,20170913,000000,21.658,21.6959,21.1839,21.3921,401307.74719359,0
+HTLD.US,D,20170914,000000,21.4379,21.4758,21.1561,21.1839,466698.25932244,0
+HTLD.US,D,20170915,000000,21.2119,21.3822,21.166,21.3822,1343035.3482384,0
+HTLD.US,D,20170918,000000,21.3921,21.6332,21.3513,21.5235,411263.47601071,0
+HTLD.US,D,20170919,000000,21.5705,21.658,21.4668,21.4758,213671.12709001,0
+HTLD.US,D,20170920,000000,21.4957,21.7726,21.3443,21.7726,273923.61961651,0
+HTLD.US,D,20170921,000000,21.7726,21.9887,21.6869,21.7905,205245.65855703,0
+HTLD.US,D,20170922,000000,21.7994,21.9328,21.6282,21.7905,379571.82569039,0
+HTLD.US,D,20170925,000000,21.8193,21.8483,21.5525,21.6282,392459.54927765,0
+HTLD.US,D,20170926,000000,21.5992,21.8941,21.5903,21.8283,361682.64116129,0
+HTLD.US,D,20170927,000000,21.9328,22.1709,21.8094,22.1332,335646.12595928,0
+HTLD.US,D,20170928,000000,22.0752,22.3203,20.6691,22.1042,436643.30471284,0
+HTLD.US,D,20170929,000000,22.8332,23.9296,22.8332,23.8012,1785111.8802462,0
+HTLD.US,D,20171002,000000,23.8679,23.9167,23.4328,23.8392,754242.60121875,0
+HTLD.US,D,20171003,000000,23.7832,23.8112,23.0623,23.0812,655298.82291209,0
+HTLD.US,D,20171004,000000,23.0623,23.1648,22.7216,22.8332,586788.54785487,0
+HTLD.US,D,20171005,000000,22.7486,22.8532,22.5972,22.7864,411831.80102437,0
+HTLD.US,D,20171006,000000,22.8332,23.0235,22.7675,22.7864,330529.1926207,0
+HTLD.US,D,20171009,000000,22.7775,23.3062,22.4836,22.5405,208749.99477204,0
+HTLD.US,D,20171010,000000,22.5782,22.6261,22.3462,22.4936,250397.37390948,0
+HTLD.US,D,20171011,000000,22.5405,22.6928,22.3482,22.4836,467008.52863201,0
+HTLD.US,D,20171012,000000,22.5405,22.6549,22.4159,22.5025,348509.7509594,0
+HTLD.US,D,20171013,000000,22.6062,22.6639,21.9418,21.9498,291262.55307229,0
+HTLD.US,D,20171016,000000,22.0085,22.7625,21.5235,21.8671,444124.91191571,0
+HTLD.US,D,20171017,000000,21.8573,22.5125,21.6092,21.7446,378926.18437628,0
+HTLD.US,D,20171018,000000,21.8771,22.1709,21.7905,22.1609,282110.11049356,0
+HTLD.US,D,20171019,000000,22.0085,22.2366,21.169,22.1889,229406.50039238,0
+HTLD.US,D,20171020,000000,22.2736,22.7575,22.2736,22.7396,365522.34938083,0
+HTLD.US,D,20171023,000000,22.7396,22.8332,22.5125,22.5315,311746.3521514,0
+HTLD.US,D,20171024,000000,22.5972,22.8332,22.5355,22.5683,332763.33247125,0
+HTLD.US,D,20171025,000000,22.5225,22.5225,22.1899,22.4348,237606.04467081,0
+HTLD.US,D,20171026,000000,22.4737,22.8621,22.4737,22.7296,240441.64509236,0
+HTLD.US,D,20171027,000000,22.7575,22.8432,21.1641,21.3533,1371542.9727313,0
+HTLD.US,D,20171030,000000,21.3533,21.3533,20.0526,20.226,1248577.9235732,0
+HTLD.US,D,20171031,000000,20.216,20.4619,20.0237,20.2448,1076319.2143959,0
+HTLD.US,D,20171101,000000,20.206,20.3295,19.7409,19.9669,554017.4816517,0
+HTLD.US,D,20171102,000000,19.9569,20.4042,19.6075,20.3673,517908.76112799,0
+HTLD.US,D,20171103,000000,20.5276,20.5276,19.9769,20.0914,446933.4014267,0
+HTLD.US,D,20171106,000000,20.1014,20.1771,19.9192,20.0336,311055.52598638,0
+HTLD.US,D,20171107,000000,20.0336,20.3673,19.8724,20.1771,744343.10243831,0
+HTLD.US,D,20171108,000000,20.1403,20.4809,19.5596,20.4331,616692.88629477,0
+HTLD.US,D,20171109,000000,20.3095,20.4331,20.0436,20.2817,668702.65790753,0
+HTLD.US,D,20171110,000000,20.226,20.3006,19.8773,20.1303,542355.77368578,0
+HTLD.US,D,20171113,000000,19.9859,20.1871,19.722,20.1583,657958.70446899,0
+HTLD.US,D,20171114,000000,20.1681,20.226,19.9471,20.1583,421023.40380723,0
+HTLD.US,D,20171115,000000,20.0816,20.1403,19.3087,19.5506,584875.72249969,0
+HTLD.US,D,20171116,000000,19.6553,19.9959,19.6353,19.722,593157.60361757,0
+HTLD.US,D,20171117,000000,19.7598,19.9102,19.3804,19.5129,512559.87888807,0
+HTLD.US,D,20171120,000000,19.5506,19.8066,19.3515,19.6742,315246.6719352,0
+HTLD.US,D,20171121,000000,19.7698,20.2718,19.6353,20.2548,505339.33971269,0
+HTLD.US,D,20171122,000000,20.3006,20.4619,20.1014,20.1203,719484.40568335,0
+HTLD.US,D,20171124,000000,20.1771,20.2718,20.0626,20.1681,126694.30551986,0
+HTLD.US,D,20171127,000000,20.1871,20.2648,20.0059,20.206,559269.96954302,0
+HTLD.US,D,20171128,000000,20.3095,20.9749,20.206,20.9459,481000.77079707,0
+HTLD.US,D,20171129,000000,20.9459,21.4668,20.8683,21.4379,387162.88064323,0
+HTLD.US,D,20171130,000000,21.5325,21.8573,21.3533,21.6769,465039.47324015,0
+HTLD.US,D,20171201,000000,21.6769,21.9418,21.2388,21.7059,445049.69519766,0
+HTLD.US,D,20171204,000000,21.9328,22.143,21.3353,21.4858,607553.49711741,0
+HTLD.US,D,20171205,000000,21.4578,21.5425,20.936,21.1551,390712.40170914,0
+HTLD.US,D,20171206,000000,21.1829,21.6482,21.0893,21.4479,514717.70654596,0
+HTLD.US,D,20171207,000000,21.43,21.7994,21.41,21.7816,371272.87473995,0
+HTLD.US,D,20171208,000000,21.923,21.923,21.4907,21.6382,406356.40120191,0
+HTLD.US,D,20171211,000000,21.5803,21.6482,21.1829,21.2298,193355.01401317,0
+HTLD.US,D,20171212,000000,21.2965,21.43,21.1829,21.2676,253918.77995705,0
+HTLD.US,D,20171213,000000,21.3254,21.6669,21.2676,21.5325,538609.44749146,0
+HTLD.US,D,20171214,000000,21.5992,21.5992,21.1083,21.2199,308541.2400602,0
+HTLD.US,D,20171215,000000,21.2199,21.7059,21.2029,21.5803,891055.301019,0
+HTLD.US,D,20171218,000000,21.7446,21.7446,21.4758,21.6282,310245.2109934,0
+HTLD.US,D,20171219,000000,21.5325,21.8383,21.4011,21.7346,331378.6678178,0
+HTLD.US,D,20171220,000000,21.8483,22.0225,21.7159,21.8283,223845.75140709,0
+HTLD.US,D,20171221,000000,21.904,21.9887,21.6869,21.8771,531832.72396279,0
+HTLD.US,D,20171222,000000,21.8671,22.3691,21.6482,22.3492,510613.91797557,0
+HTLD.US,D,20171226,000000,22.3213,22.5135,22.0275,22.2088,272634.34520388,0
+HTLD.US,D,20171227,000000,22.2276,22.3781,22.0842,22.3492,206208.5979353,0
+HTLD.US,D,20171228,000000,22.3033,22.3033,22.0842,22.2745,206565.0562036,0
+HTLD.US,D,20171229,000000,22.3113,22.4946,22.1709,22.1709,241120.4219638,0
+HTLD.US,D,20180102,000000,22.3492,22.6749,22.3033,22.4558,308255.06933777,0
+HTLD.US,D,20180103,000000,22.3691,22.4657,22.2376,22.3691,489650.15536901,0
+HTLD.US,D,20180104,000000,22.3781,22.6838,22.0752,22.143,269528.63978469,0
+HTLD.US,D,20180105,000000,22.1519,22.398,21.8941,22.0565,203790.70635772,0
+HTLD.US,D,20180108,000000,22.0664,22.6749,21.914,22.5135,936555.44177737,0
+HTLD.US,D,20180109,000000,22.5235,22.6928,22.1042,22.2845,669249.89665744,0
+HTLD.US,D,20180110,000000,22.2456,22.407,21.8233,21.923,1011514.0971133,0
+HTLD.US,D,20180111,000000,22.0275,22.4358,21.9698,22.407,536511.86630146,0
+HTLD.US,D,20180112,000000,22.407,22.407,21.8293,21.9418,359804.95957905,0
+HTLD.US,D,20180116,000000,22.0465,22.1042,21.6092,21.7346,384948.82294865,0
+HTLD.US,D,20180117,000000,21.7816,22.0085,21.4957,21.6382,463555.40191472,0
+HTLD.US,D,20180118,000000,21.7159,22.1332,21.7159,22.0375,282955.56925948,0
+HTLD.US,D,20180119,000000,22.0275,22.3781,21.8671,22.3781,356165.06881132,0
+HTLD.US,D,20180122,000000,22.3213,22.5035,22.0792,22.407,323098.79491554,0
+HTLD.US,D,20180123,000000,22.407,22.407,22.0465,22.2276,340966.89318086,0
+HTLD.US,D,20180124,000000,22.2276,22.5892,22.0565,22.4458,1254086.458953,0
+HTLD.US,D,20180125,000000,22.5613,22.5613,21.7159,22.0752,486579.59372274,0
+HTLD.US,D,20180126,000000,22.143,22.4269,21.8283,22.1999,483031.07676463,0
+HTLD.US,D,20180129,000000,22.1609,22.3403,21.9698,22.0275,284561.13762847,0
+HTLD.US,D,20180130,000000,21.8094,21.8503,21.3055,21.4379,352701.90101603,0
+HTLD.US,D,20180131,000000,21.6669,22.1999,21.4957,21.5525,754074.91521649,0
+HTLD.US,D,20180201,000000,21.4011,21.7626,21.0326,21.5903,683214.02380417,0
+HTLD.US,D,20180202,000000,21.3722,21.8094,21.0983,21.1551,608812.6482961,0
+HTLD.US,D,20180205,000000,20.9928,21.2199,20.3375,20.3465,516788.17682542,0
+HTLD.US,D,20180206,000000,20.0039,20.9878,19.7857,20.3952,610271.61692659,0
+HTLD.US,D,20180207,000000,20.3185,20.6442,20.2538,20.4232,458103.09657159,0
+HTLD.US,D,20180208,000000,20.5266,20.692,19.711,19.711,478995.56752449,0
+HTLD.US,D,20180209,000000,19.8892,20.3285,19.1593,19.5866,607132.77595006,0
+HTLD.US,D,20180212,000000,19.5576,20.9449,18.4083,19.1105,1667080.0126997,0
+HTLD.US,D,20180213,000000,18.7599,20.4509,18.0768,20.2807,1527597.3902646,0
+HTLD.US,D,20180214,000000,20.0039,20.5556,18.2579,19.464,864372.14039508,0
+HTLD.US,D,20180215,000000,19.5666,19.73,19.0627,19.4561,538437.74505801,0
+HTLD.US,D,20180216,000000,19.3595,19.7947,19.1782,19.5109,400074.70281765,0
+HTLD.US,D,20180220,000000,19.3306,19.3595,18.9462,19.0239,864264.70086069,0
+HTLD.US,D,20180221,000000,19.0627,19.3396,18.8366,18.8556,492346.18480663,0
+HTLD.US,D,20180222,000000,18.9322,19.2738,18.9322,19.0338,752985.45825566,0
+HTLD.US,D,20180223,000000,19.0338,19.2928,18.9701,19.0627,418186.79927789,0
+HTLD.US,D,20180226,000000,19.1493,19.2828,18.9033,19.0428,556398.22124075,0
+HTLD.US,D,20180227,000000,19.0338,19.2071,18.7849,18.8276,489778.68116716,0
+HTLD.US,D,20180228,000000,18.8176,18.8466,18.5318,18.5418,394360.32533925,0
+HTLD.US,D,20180301,000000,18.5897,18.8835,18.3426,18.5697,495572.38316159,0
+HTLD.US,D,20180302,000000,18.4283,18.8835,18.3616,18.7699,464892.87350165,0
+HTLD.US,D,20180305,000000,18.5986,18.6932,18.2959,18.5318,393826.13999072,0
+HTLD.US,D,20180306,000000,18.5598,18.8226,18.3039,18.5229,365801.49134868,0
+HTLD.US,D,20180307,000000,18.4083,18.5986,18.1902,18.4473,371489.76202432,0
+HTLD.US,D,20180308,000000,18.505,18.505,18.2869,18.4761,342907.83355438,0
+HTLD.US,D,20180309,000000,18.5697,19.0627,18.5229,18.9422,587546.64924237,0
+HTLD.US,D,20180312,000000,18.9422,19.0627,18.6643,18.7122,232972.08718307,0
+HTLD.US,D,20180313,000000,18.8276,19.0916,18.02,18.4373,1379372.0012323,0
+HTLD.US,D,20180314,000000,18.5598,18.987,18.1525,18.3139,476490.31856848,0
+HTLD.US,D,20180315,000000,18.4761,18.7509,18.3616,18.514,405807.15423641,0
+HTLD.US,D,20180316,000000,18.5229,18.7699,18.495,18.731,583691.87940586,0
+HTLD.US,D,20180319,000000,18.6455,18.8466,18.6075,18.7599,317931.65618705,0
+HTLD.US,D,20180320,000000,18.8088,18.8835,18.5598,18.6175,440444.85683605,0
+HTLD.US,D,20180321,000000,18.6643,19.0338,18.5797,18.8556,435833.99382765,0
+HTLD.US,D,20180322,000000,18.6932,18.9033,18.2759,18.2859,685937.16415233,0
+HTLD.US,D,20180323,000000,18.3416,18.4572,17.8268,17.8268,371601.21798989,0
+HTLD.US,D,20180326,000000,17.9801,18.0897,17.5798,17.8268,535607.16517545,0
+HTLD.US,D,20180327,000000,17.8846,17.8846,17.1246,17.3149,505854.44701307,0
+HTLD.US,D,20180328,000000,17.2302,17.4005,16.8856,17.0869,1032889.543917,0
+HTLD.US,D,20180329,000000,17.1246,17.5061,17.1057,17.1057,1172114.1106481,0
+HTLD.US,D,20180402,000000,17.1156,17.3537,16.9424,17.1436,1002797.4373189,0
+HTLD.US,D,20180403,000000,17.2203,17.5937,17.2203,17.5061,606534.32770245,0
+HTLD.US,D,20180404,000000,17.3716,17.5987,17.1893,17.525,577787.72555365,0
+HTLD.US,D,20180405,000000,17.5061,17.5061,16.9722,17.2581,802291.16756842,0
+HTLD.US,D,20180406,000000,16.9802,17.2581,16.6486,16.9145,937223.17346303,0
+HTLD.US,D,20180409,000000,16.9345,17.1246,16.6914,16.7163,1048659.0568846,0
+HTLD.US,D,20180410,000000,16.802,17.1536,16.7253,17.0479,1350671.5880422,0
+HTLD.US,D,20180411,000000,17.1815,17.2392,17.0002,17.1815,681148.57406368,0
+HTLD.US,D,20180412,000000,17.3149,17.4205,17.1156,17.2103,353121.6180756,0
+HTLD.US,D,20180413,000000,17.2581,17.2581,17.0579,17.1156,357524.63076979,0
+HTLD.US,D,20180416,000000,17.277,17.7819,17.2302,17.6475,483548.19228059,0
+HTLD.US,D,20180417,000000,17.7152,17.8089,17.4583,17.6853,346275.61110886,0
+HTLD.US,D,20180418,000000,17.7521,17.9712,17.7521,17.9045,305008.78882685,0
+HTLD.US,D,20180419,000000,17.8367,18,17.6375,17.7432,312337.77164442,0
+HTLD.US,D,20180420,000000,17.6565,17.7432,17.1156,17.1715,470309.03096404,0
+HTLD.US,D,20180423,000000,17.1246,17.4962,17.0192,17.1246,219369.43884363,0
+HTLD.US,D,20180424,000000,17.1436,17.4105,16.8408,17.0192,550557.32617981,0
+HTLD.US,D,20180425,000000,17.1156,17.6565,17.0192,17.3438,1282678.428501,0
+HTLD.US,D,20180426,000000,17.4393,17.9124,16.9623,17.2013,1616339.4333436,0
+HTLD.US,D,20180427,000000,17.2013,17.4493,17.0479,17.3338,618049.43592986,0
+HTLD.US,D,20180430,000000,17.4005,17.6186,16.9524,16.9524,1033234.9569995,0
+HTLD.US,D,20180501,000000,16.9245,16.9722,16.6776,16.8209,749566.47120349,0
+HTLD.US,D,20180502,000000,16.7741,17.2103,16.6196,17.0092,697078.74427888,0
+HTLD.US,D,20180503,000000,17.0192,17.525,16.7063,16.9055,325039.73528906,0
+HTLD.US,D,20180504,000000,16.8687,17.0192,16.6865,16.8856,577286.67576245,0
+HTLD.US,D,20180507,000000,16.8408,17.0002,16.7203,16.802,411684.19717807,0
+HTLD.US,D,20180508,000000,16.6676,17.1913,16.6676,16.783,737556.33783166,0
+HTLD.US,D,20180509,000000,16.8498,16.9722,16.6776,16.8767,537093.2447165,0
+HTLD.US,D,20180510,000000,16.9145,17.1246,16.7453,17.0002,396870.59483425,0
+HTLD.US,D,20180511,000000,16.9802,17.1815,16.9055,17.0192,746528.04100675,0
+HTLD.US,D,20180514,000000,17.2013,17.3149,17.0002,17.1715,763995.50026068,0
+HTLD.US,D,20180515,000000,16.9902,17.1246,16.8687,17.0769,729440.13450046,0
+HTLD.US,D,20180516,000000,17.1346,17.2392,17.0092,17.1536,545348.01492382,0
+HTLD.US,D,20180517,000000,17.1346,17.5529,16.9245,17.3626,456351.9325719,0
+HTLD.US,D,20180518,000000,17.3716,17.762,16.5262,17.7052,1090001.1872514,0
+HTLD.US,D,20180521,000000,17.7819,18.4523,17.6853,17.9323,368060.73389417,0
+HTLD.US,D,20180522,000000,18.1704,18.2569,17.7521,17.8169,575253.35747151,0
+HTLD.US,D,20180523,000000,17.762,17.762,17.4673,17.5798,271573.0032614,0
+HTLD.US,D,20180524,000000,17.534,17.8945,17.534,17.8556,265013.1670171,0
+HTLD.US,D,20180525,000000,17.8656,18.019,17.8089,17.8846,231954.9259837,0
+HTLD.US,D,20180529,000000,17.7719,17.9323,17.7052,17.8089,466014.461912,0
+HTLD.US,D,20180530,000000,17.8556,18.2769,17.6615,18.2372,332754.29550105,0
+HTLD.US,D,20180531,000000,18.2471,18.2569,17.6375,17.762,286637.63255473,0
+HTLD.US,D,20180601,000000,17.8466,18.1614,17.8466,18.0947,443081.64391359,0
+HTLD.US,D,20180604,000000,18.1704,18.2082,17.6136,17.7432,580417.48387659,0
+HTLD.US,D,20180605,000000,17.7819,17.9712,17.4493,17.5529,498960.24287202,0
+HTLD.US,D,20180606,000000,17.6375,17.9613,17.4205,17.6475,395731.93659133,0
+HTLD.US,D,20180607,000000,17.7152,17.9712,17.6475,17.9223,485699.9952917,0
+HTLD.US,D,20180608,000000,17.8846,18.2569,17.8268,18.2372,456532.67197553,0
+HTLD.US,D,20180611,000000,18.2759,18.7699,18.2471,18.741,501919.34855272,0
+HTLD.US,D,20180612,000000,18.7889,18.9601,18.5986,18.7799,360030.88383359,0
+HTLD.US,D,20180613,000000,18.7699,18.8466,18.4711,18.486,375790.35572313,0
+HTLD.US,D,20180614,000000,18.5797,18.6365,18.0478,18.0758,675739.44535588,0
+HTLD.US,D,20180615,000000,17.9901,18.5318,17.9613,18.486,949457.22287381,0
+HTLD.US,D,20180618,000000,18.3696,18.7172,18.1704,18.5318,331777.29861361,0
+HTLD.US,D,20180619,000000,18.4183,18.5797,18.1415,18.514,417563.24833534,0
+HTLD.US,D,20180620,000000,18.5797,18.5797,18.4183,18.514,386321.4383085,0
+HTLD.US,D,20180621,000000,18.5229,18.7122,18.4083,18.486,1040112.0913081,0
+HTLD.US,D,20180622,000000,18.514,18.6365,18.0568,18.0947,665260.576376,0
+HTLD.US,D,20180625,000000,18.0379,18.1125,17.4333,17.6077,1001939.9292594,0
+HTLD.US,D,20180626,000000,17.7042,17.7142,17.3906,17.5051,811976.79138789,0
+HTLD.US,D,20180627,000000,17.5888,17.9124,17.4663,17.5977,728284.40642498,0
+HTLD.US,D,20180628,000000,17.6077,17.761,17.4095,17.6176,384765.07122163,0
+HTLD.US,D,20180629,000000,17.6555,17.8646,17.6465,17.6555,336428.32593392,0
+HTLD.US,D,20180702,000000,17.6176,17.9263,17.6176,17.8836,258744.52203421,0
+HTLD.US,D,20180703,000000,17.9313,18.0857,17.9124,18.0568,212861.81620482,0
+HTLD.US,D,20180705,000000,18.0857,18.2519,17.9891,18.2282,394560.14279106,0
+HTLD.US,D,20180706,000000,18.2372,18.6075,18.1515,18.505,284420.56253675,0
+HTLD.US,D,20180709,000000,18.5986,18.8556,18.3416,18.8176,275544.24960248,0
+HTLD.US,D,20180710,000000,18.8755,19.0149,18.4473,18.5598,477752.48207056,0
+HTLD.US,D,20180711,000000,18.495,18.6175,18.1704,18.2759,354172.91894009,0
+HTLD.US,D,20180712,000000,18.3606,18.4572,18.1614,18.2082,223332.65232231,0
+HTLD.US,D,20180713,000000,18.1992,18.3316,17.9503,17.9891,301110.84235503,0
+HTLD.US,D,20180716,000000,18.1325,18.2759,17.0172,17.1236,820197.42193008,0
+HTLD.US,D,20180717,000000,17.0459,17.5429,17.0459,17.4195,704167.74533273,0
+HTLD.US,D,20180718,000000,17.4663,17.6365,17.2482,17.6176,300403.95046525,0
+HTLD.US,D,20180719,000000,17.7422,19.0826,17.515,18.9701,793512.25309055,0
+HTLD.US,D,20180720,000000,18.9701,19.9402,18.8616,19.8625,2606493.1452702,0
+HTLD.US,D,20180723,000000,20.0069,20.4739,19.8724,20.3225,973300.76664501,0
+HTLD.US,D,20180724,000000,20.5128,20.6153,18.4661,18.8466,1482892.5028822,0
+HTLD.US,D,20180725,000000,18.7122,18.8795,18.1515,18.5797,880241.06003459,0
+HTLD.US,D,20180726,000000,18.5986,18.5986,17.9702,18.2759,868782.18184387,0
+HTLD.US,D,20180727,000000,18.2759,18.3556,17.999,18.1793,622404.25144977,0
+HTLD.US,D,20180730,000000,18.1515,18.3696,18.0947,18.1992,642918.17376281,0
+HTLD.US,D,20180731,000000,18.4083,18.7122,18.2471,18.2669,791646.62080188,0
+HTLD.US,D,20180801,000000,18.2282,18.5508,18.1037,18.3696,687737.52943413,0
+HTLD.US,D,20180802,000000,18.2949,18.7699,18.2471,18.6742,515005.88548399,0
+HTLD.US,D,20180803,000000,18.8176,18.8176,18.2471,18.2669,352134.58011016,0
+HTLD.US,D,20180806,000000,18.1992,18.3516,18.0758,18.3316,267636.90069327,0
+HTLD.US,D,20180807,000000,18.4083,18.5418,18.1614,18.3796,213728.36123449,0
+HTLD.US,D,20180808,000000,18.3796,18.3796,18.0947,18.3416,351714.8630506,0
+HTLD.US,D,20180809,000000,18.3606,18.514,18.2082,18.4572,227973.63856465,0
+HTLD.US,D,20180810,000000,18.3894,18.7889,18.2471,18.6742,306295.05091609,0
+HTLD.US,D,20180813,000000,18.6265,18.7699,18.5229,18.7022,337317.96544295,0
+HTLD.US,D,20180814,000000,18.741,18.9601,18.6265,18.7022,185219.73263381,0
+HTLD.US,D,20180815,000000,18.6265,18.8088,18.3316,18.7799,410311.5818182,0
+HTLD.US,D,20180816,000000,18.8655,19.0149,18.7122,18.7122,243466.01777991,0
+HTLD.US,D,20180817,000000,18.7022,18.8835,18.5418,18.8835,224415.08052856,0
+HTLD.US,D,20180820,000000,18.8933,19.2081,18.7022,19.1702,281661.27430786,0
+HTLD.US,D,20180821,000000,19.1992,19.5686,18.979,19.3993,283643.38310111,0
+HTLD.US,D,20180822,000000,19.3903,19.4292,19.1603,19.2659,248032.7000452,0
+HTLD.US,D,20180823,000000,19.2748,19.3126,19.0826,19.2081,288328.55008656,0
+HTLD.US,D,20180824,000000,19.2081,19.3415,18.8884,19.1503,255448.03613339,0
+HTLD.US,D,20180827,000000,19.237,19.5886,19.1115,19.474,236228.40877197,0
+HTLD.US,D,20180828,000000,19.5596,19.6253,19.3515,19.3705,280313.76164296,0
+HTLD.US,D,20180829,000000,19.4382,19.7409,19.237,19.6553,250097.14567787,0
+HTLD.US,D,20180830,000000,19.6353,19.6841,19.4521,19.5308,249464.55776515,0
+HTLD.US,D,20180831,000000,19.4839,19.6353,18.8675,19.465,288409.88281819,0
+HTLD.US,D,20180904,000000,19.4939,19.732,19.1115,19.4292,285077.24903664,0
+HTLD.US,D,20180905,000000,19.3993,19.8724,19.228,19.7409,230505.99843119,0
+HTLD.US,D,20180906,000000,19.7967,19.9202,19.5596,19.7031,332361.68935204,0
+HTLD.US,D,20180907,000000,19.6931,20.0646,19.4382,19.8525,402645.21878052,0
+HTLD.US,D,20180910,000000,19.9302,20.4739,19.8066,20.2378,617255.18666165,0
+HTLD.US,D,20180911,000000,20.2378,20.3225,19.8912,19.9869,330773.19081562,0
+HTLD.US,D,20180912,000000,19.9679,19.9969,19.7508,19.9579,313450.32308459,0
+HTLD.US,D,20180913,000000,20.0356,20.0356,19.465,19.7508,269263.55532601,0
+HTLD.US,D,20180914,000000,19.732,20.0836,19.6891,19.7798,233498.23966922,0
+HTLD.US,D,20180917,000000,19.7698,19.7698,18.998,19.3126,317465.75016879,0
+HTLD.US,D,20180918,000000,19.3705,19.5129,19.1553,19.3993,225576.83325084,0
+HTLD.US,D,20180919,000000,19.3993,19.5219,19.228,19.3615,290467.29969628,0
+HTLD.US,D,20180920,000000,19.465,19.5975,19.2659,19.3326,234337.67378834,0
+HTLD.US,D,20180921,000000,19.4092,19.5596,18.9322,19.0348,955236.86735906,0
+HTLD.US,D,20180924,000000,19.0149,19.1792,18.7689,18.9502,244239.18078437,0
+HTLD.US,D,20180925,000000,18.9601,19.0736,18.5887,18.8546,232493.12776343,0
+HTLD.US,D,20180926,000000,18.8266,19.1892,18.7202,18.9223,293405.31911321,0
+HTLD.US,D,20180927,000000,18.9133,18.9322,18.73,18.7689,249278.79782251,0
+HTLD.US,D,20180928,000000,18.73,18.9601,18.6255,18.7978,370691.49632491,0
+HTLD.US,D,20181001,000000,18.8546,18.9422,18.3316,18.485,316480.72041894,0
+HTLD.US,D,20181002,000000,18.504,18.6255,17.9881,18.0458,280870.03736304,0
+HTLD.US,D,20181003,000000,18.1027,18.3406,17.9114,18.2362,636197.68027083,0
+HTLD.US,D,20181004,000000,18.2461,18.2939,17.6445,17.769,340520.06521074,0
+HTLD.US,D,20181005,000000,17.759,17.759,17.1028,17.3507,524839.11314975,0
+HTLD.US,D,20181008,000000,17.3219,17.6734,17.2462,17.4842,380148.18356643,0
+HTLD.US,D,20181009,000000,17.5031,17.9493,17.4842,17.5957,589860.11360894,0
+HTLD.US,D,20181010,000000,17.5499,17.6057,17.1506,17.1785,644311.87538643,0
+HTLD.US,D,20181011,000000,17.2272,17.7869,16.9195,16.9195,539609.53885828,0
+HTLD.US,D,20181012,000000,17.0539,17.1506,16.8548,17.0539,358641.19864117,0
+HTLD.US,D,20181015,000000,17.0539,17.3786,17.0539,17.2362,317158.4931826,0
+HTLD.US,D,20181016,000000,17.4175,17.8436,17.1456,17.8149,404284.92681465,0
+HTLD.US,D,20181017,000000,17.7969,17.8338,17.1506,17.5868,489040.66193563,0
+HTLD.US,D,20181018,000000,17.6923,18.8745,17.5499,18.8078,1110659.7010874,0
+HTLD.US,D,20181019,000000,18.8745,18.8745,18.1982,18.5687,654581.88994432,0
+HTLD.US,D,20181022,000000,18.5887,18.5976,17.9642,18.0458,566538.7058927,0
+HTLD.US,D,20181023,000000,17.8626,17.9403,17.4175,17.7789,655458.47605198,0
+HTLD.US,D,20181024,000000,17.7023,18.0458,17.6445,17.6923,653486.40833671,0
+HTLD.US,D,20181025,000000,18.008,18.2559,17.6833,18.017,388935.1309067,0
+HTLD.US,D,20181026,000000,17.8816,18.017,17.522,17.7212,461331.30314216,0
+HTLD.US,D,20181029,000000,17.9203,18.3506,17.6246,17.8149,359102.08412044,0
+HTLD.US,D,20181030,000000,17.8436,18.5408,17.8436,18.513,254175.83155334,0
+HTLD.US,D,20181031,000000,18.6633,18.7589,18.3506,18.5508,362800.21314047,0
+HTLD.US,D,20181101,000000,18.5508,18.8306,18.3306,18.6832,381245.67338964,0
+HTLD.US,D,20181102,000000,18.7689,18.8745,18.5976,18.73,369468.49302695,0
+HTLD.US,D,20181105,000000,18.7789,18.7879,18.3686,18.6633,323061.642927,0
+HTLD.US,D,20181106,000000,18.7112,19.1792,18.6972,19.1315,456608.98416818,0
+HTLD.US,D,20181107,000000,19.2559,19.5029,18.8745,19.1892,402197.38670261,0
+HTLD.US,D,20181108,000000,19.1792,19.465,19.1025,19.2559,396285.19998801,0
+HTLD.US,D,20181109,000000,19.1992,19.4571,18.6544,18.9133,240089.20325526,0
+HTLD.US,D,20181112,000000,18.9223,19.1065,18.6633,18.7012,309500.16300728,0
+HTLD.US,D,20181113,000000,18.7689,18.988,18.4562,18.5787,304218.55598982,0
+HTLD.US,D,20181114,000000,18.6633,18.988,18.499,18.7978,458082.01030784,0
+HTLD.US,D,20181115,000000,18.6165,19.2469,18.4363,19.1403,336493.59294079,0
+HTLD.US,D,20181116,000000,19.0826,19.3993,18.8835,19.0438,330191.81240057,0
+HTLD.US,D,20181119,000000,19.0249,19.4382,18.8018,19.3515,544827.88708445,0
+HTLD.US,D,20181120,000000,19.1892,19.3326,18.6255,18.74,334121.89032193,0
+HTLD.US,D,20181121,000000,18.7978,19.0348,18.7689,18.8356,414878.26408349,0
+HTLD.US,D,20181123,000000,18.73,19.0179,18.6832,18.8356,81041.540376201,0
+HTLD.US,D,20181126,000000,19.0249,19.474,17.8526,19.3903,402916.32788597,0
+HTLD.US,D,20181127,000000,19.2938,19.3705,19.1215,19.3515,274597.37594896,0
+HTLD.US,D,20181128,000000,19.3705,19.7508,19.228,19.5596,375484.10284474,0
+HTLD.US,D,20181129,000000,19.4939,19.6742,19.3415,19.5506,254862.64128717,0
+HTLD.US,D,20181130,000000,19.5029,20.0944,19.5029,19.7698,317896.51241413,0
+HTLD.US,D,20181203,000000,20.0366,20.0366,19.2459,19.2938,268604.86061054,0
+HTLD.US,D,20181204,000000,19.2071,19.3326,18.1096,18.1962,520157.96259551,0
+HTLD.US,D,20181206,000000,17.9961,18.6155,17.8636,18.5777,364517.23747504,0
+HTLD.US,D,20181207,000000,18.521,18.6435,18.1862,18.3586,465849.78823313,0
+HTLD.US,D,20181210,000000,18.3586,18.493,17.9383,18.0738,494268.04713199,0
+HTLD.US,D,20181211,000000,18.3009,18.4163,17.8796,18.1862,422607.88591247,0
+HTLD.US,D,20181212,000000,18.3875,18.5677,17.8995,18.0538,343704.09103819,0
+HTLD.US,D,20181213,000000,18.0638,18.7579,17.529,17.6615,542277.45327754,0
+HTLD.US,D,20181214,000000,17.4722,17.6475,17.0898,17.2532,506953.94505186,0
+HTLD.US,D,20181217,000000,17.2621,17.6226,17.0709,17.281,553062.57513581,0
+HTLD.US,D,20181218,000000,17.281,17.4722,16.9623,17.0509,490066.86010517,0
+HTLD.US,D,20181219,000000,17.0122,17.3666,16.4425,16.6118,283778.93765383,0
+HTLD.US,D,20181220,000000,16.6118,16.814,16.5002,16.6696,335267.57731944,0
+HTLD.US,D,20181221,000000,16.7373,16.8817,16.4315,16.5002,776080.94171736,0
+HTLD.US,D,20181224,000000,16.4325,16.8707,16.2123,16.5639,187769.16233292,0
+HTLD.US,D,20181226,000000,16.5639,17.271,16.4614,17.1853,438376.39477218,0
+HTLD.US,D,20181227,000000,17.032,17.4822,16.9832,17.271,452420.85054274,0
+HTLD.US,D,20181228,000000,17.2999,17.6326,17.0799,17.3956,579617.20996159,0
+HTLD.US,D,20181231,000000,17.4822,17.52,16.9454,17.4543,462731.02941256,0
+HTLD.US,D,20190102,000000,17.2621,17.6087,17.2342,17.4822,312637.99987602,0
+HTLD.US,D,20190103,000000,17.3956,17.3956,17.0609,17.2143,283153.37849568,0
+HTLD.US,D,20190104,000000,17.4155,17.8606,17.1087,17.6715,490403.23621752,0
+HTLD.US,D,20190107,000000,17.5758,18.0917,17.52,17.8796,381149.27904104,0
+HTLD.US,D,20190108,000000,18.1385,18.4163,17.287,18.2729,410987.34636626,0
+HTLD.US,D,20190109,000000,18.2829,18.5777,18.2441,18.4552,252265.01441375,0
+HTLD.US,D,20190110,000000,18.3676,18.503,18.2441,18.4353,192140.04357759,0
+HTLD.US,D,20190111,000000,18.4063,18.5877,18.3009,18.3676,348379.21694567,0
+HTLD.US,D,20190114,000000,18.2539,18.3964,18.0349,18.1862,271507.73625454,0
+HTLD.US,D,20190115,000000,18.2729,18.3109,18.015,18.1763,273341.23709367,0
+HTLD.US,D,20190116,000000,18.1684,18.4353,18.1007,18.2252,234494.31460483,0
+HTLD.US,D,20190117,000000,18.2539,18.7679,18.2252,18.6723,282806.96130538,0
+HTLD.US,D,20190118,000000,18.7779,19.1305,18.6723,19.0239,326814.99787591,0
+HTLD.US,D,20190122,000000,18.8446,19.2838,18.6822,19.1305,873771.59349212,0
+HTLD.US,D,20190123,000000,19.3804,20.0556,18.7679,18.8446,1129807.0326873,0
+HTLD.US,D,20190124,000000,18.8825,19.1015,18.6345,18.739,259725.53535286,0
+HTLD.US,D,20190125,000000,18.8735,19.1015,18.8068,18.9312,395315.23185515,0
+HTLD.US,D,20190128,000000,18.9023,18.997,18.7579,18.9312,437106.19840772,0
+HTLD.US,D,20190129,000000,19.0428,19.1593,18.8256,18.9312,559756.96182505,0
+HTLD.US,D,20190130,000000,18.9123,19.6643,18.7002,19.474,498875.897817,0
+HTLD.US,D,20190131,000000,19.4192,19.5686,18.9163,19.0816,463251.15725192,0
+HTLD.US,D,20190201,000000,19.0528,19.3415,18.7779,19.1692,364319.42823883,0
+HTLD.US,D,20190204,000000,19.1493,19.713,18.978,19.5596,362139.51020939,0
+HTLD.US,D,20190205,000000,19.5886,19.713,19.4839,19.5686,252562.23032196,0
+HTLD.US,D,20190206,000000,19.5596,19.7867,19.3276,19.3993,146760.395755,0
+HTLD.US,D,20190207,000000,19.2838,19.6164,19.2649,19.3993,332623.76148732,0
+HTLD.US,D,20190208,000000,19.2938,19.4839,19.0338,19.236,280539.6858975,0
+HTLD.US,D,20190211,000000,19.2938,19.4192,19.0528,19.4092,238504.72115003,0
+HTLD.US,D,20190212,000000,19.474,19.8355,19.4482,19.8166,259636.16975883,0
+HTLD.US,D,20190213,000000,19.8066,20.1423,19.7698,20.1133,207214.7139489,0
+HTLD.US,D,20190214,000000,20.0267,20.3345,20.0079,20.1513,267344.70532404,0
+HTLD.US,D,20190215,000000,20.209,20.2917,19.7798,19.8734,473533.2211034,0
+HTLD.US,D,20190219,000000,19.8635,20.1801,19.6931,20.0366,388880.9090856,0
+HTLD.US,D,20190220,000000,20.1044,20.3425,20.0169,20.1611,710261.67555876,0
+HTLD.US,D,20190221,000000,20.1711,20.2578,19.8455,19.9789,244709.10323384,0
+HTLD.US,D,20190222,000000,19.9689,19.9689,19.5686,19.8355,401643.11919812,0
+HTLD.US,D,20190225,000000,19.9212,20.0944,19.6453,19.6841,367797.65765109,0
+HTLD.US,D,20190226,000000,19.6353,19.7917,19.465,19.6841,575345.73538892,0
+HTLD.US,D,20190227,000000,19.6841,19.7508,19.1882,19.3027,413417.28723742,0
+HTLD.US,D,20190228,000000,19.2738,19.2738,18.9492,19.1593,464814.5530934,0
+HTLD.US,D,20190301,000000,19.3326,19.3326,19.0627,19.1593,345220.29381317,0
+HTLD.US,D,20190304,000000,19.1982,19.2938,18.8068,18.8256,418820.39129843,0
+HTLD.US,D,20190305,000000,18.8536,18.8536,18.5398,18.6435,575992.38081083,0
+HTLD.US,D,20190306,000000,18.5877,18.6962,18.3676,18.6534,680415.57537116,0
+HTLD.US,D,20190307,000000,18.6345,18.8635,18.512,18.7869,463512.2252794,0
+HTLD.US,D,20190308,000000,18.5498,18.997,18.5398,18.9023,484642.66978041,0
+HTLD.US,D,20190311,000000,18.9023,19.474,18.8346,19.3515,790491.89683418,0
+HTLD.US,D,20190312,000000,19.4092,19.4192,19.0069,19.3515,499151.02335364,0
+HTLD.US,D,20190313,000000,19.3615,19.7359,19.2649,19.5686,555116.97969051,0
+HTLD.US,D,20190314,000000,19.5407,19.722,19.2938,19.4571,358068.85719631,0
+HTLD.US,D,20190315,000000,19.4571,19.5886,19.0816,19.1105,696875.91450369,0
+HTLD.US,D,20190318,000000,19.1205,19.3226,19.0338,19.1782,346868.03470968,0
+HTLD.US,D,20190319,000000,19.1782,19.1782,18.5916,18.6155,403355.1229937,0
+HTLD.US,D,20190320,000000,18.5299,18.6345,18.1962,18.2441,563061.48058824,0
+HTLD.US,D,20190321,000000,18.1585,18.498,18.1585,18.493,396192.8220706,0
+HTLD.US,D,20190322,000000,18.3964,18.4641,18.1195,18.1385,464979.22677227,0
+HTLD.US,D,20190325,000000,18.1295,18.2441,17.9383,17.9473,367205.23405027,0
+HTLD.US,D,20190326,000000,18.0349,18.3586,18.01,18.3306,1013584.5673928,0
+HTLD.US,D,20190327,000000,18.3009,18.5916,18.1684,18.3776,281190.3477506,0
+HTLD.US,D,20190328,000000,18.3776,18.5877,18.3446,18.521,325578.94117659,0
+HTLD.US,D,20190329,000000,18.6623,18.6623,18.2441,18.4063,373472.87492535,0
+HTLD.US,D,20190401,000000,18.503,18.73,18.4263,18.4453,490867.13402018,0
+HTLD.US,D,20190402,000000,18.4552,18.5966,18.2929,18.3776,404644.39740633,0
+HTLD.US,D,20190403,000000,18.4353,18.6534,18.3109,18.3109,157505.35330135,0
+HTLD.US,D,20190404,000000,18.3009,18.6245,18.2441,18.4841,289939.13899454,0
+HTLD.US,D,20190405,000000,18.521,18.6822,18.4611,18.512,248845.02325378,0
+HTLD.US,D,20190408,000000,18.3964,18.6623,18.2539,18.6623,227340.04654411,0
+HTLD.US,D,20190409,000000,18.503,18.6055,18.4263,18.4552,174836.25389473,0
+HTLD.US,D,20190410,000000,18.4453,18.6723,18.3776,18.6055,301997.46954066,0
+HTLD.US,D,20190411,000000,18.6435,18.8356,18.489,18.6822,173774.91195225,0
+HTLD.US,D,20190412,000000,18.8166,18.9223,18.5498,18.6245,269865.01589702,0
+HTLD.US,D,20190415,000000,18.6534,18.8356,18.3496,18.4353,214737.48957148,0
+HTLD.US,D,20190416,000000,18.3306,18.6055,18.1585,18.5777,239219.6459022,0
+HTLD.US,D,20190417,000000,18.6623,18.8166,18.4741,18.5299,259813.89683908,0
+HTLD.US,D,20190418,000000,18.4353,19.2997,18.3875,19.1702,651932.04946542,0
+HTLD.US,D,20190422,000000,19.2659,20.0286,19.1115,19.6184,1165889.6464083,0
+HTLD.US,D,20190423,000000,19.715,19.8942,18.8456,19.4302,728791.48086296,0
+HTLD.US,D,20190424,000000,19.466,19.733,19.3715,19.4849,516116.42870857,0
+HTLD.US,D,20190425,000000,19.4392,19.5646,19.0079,19.1115,394543.07295849,0
+HTLD.US,D,20190426,000000,19.0438,19.4392,18.998,19.3625,415036.91311558,0
+HTLD.US,D,20190429,000000,19.4202,19.5417,18.998,19.1503,670695.81188656,0
+HTLD.US,D,20190430,000000,19.1215,19.2081,18.6912,18.7879,321785.42191575,0
+HTLD.US,D,20190501,000000,18.8356,18.8356,18.4113,18.4641,524921.44998919,0
+HTLD.US,D,20190502,000000,18.4353,18.7978,18.4163,18.7978,269991.53347956,0
+HTLD.US,D,20190503,000000,18.7789,19.1165,18.73,19.0249,230439.72731653,0
+HTLD.US,D,20190506,000000,18.8078,19.2948,18.8078,19.1115,312770.54210536,0
+HTLD.US,D,20190507,000000,18.979,19.0249,18.5299,18.7012,217398.37523616,0
+HTLD.US,D,20190508,000000,18.6822,18.8078,18.3207,18.3396,344614.81681098,0
+HTLD.US,D,20190509,000000,18.2539,18.7012,18.2539,18.5966,281703.44683538,0
+HTLD.US,D,20190510,000000,18.5299,18.6822,18.2929,18.5498,245616.81668323,0
+HTLD.US,D,20190513,000000,18.2639,18.2929,17.9861,18.1862,598655.09381158,0
+HTLD.US,D,20190514,000000,18.2639,18.6245,18.1195,18.5877,364463.01565395,0
+HTLD.US,D,20190515,000000,18.5398,18.7589,18.503,18.7202,254934.93704862,0
+HTLD.US,D,20190516,000000,18.7202,19.0537,18.7202,18.8166,316161.41413918,0
+HTLD.US,D,20190517,000000,18.7012,18.988,18.6673,18.7789,1033618.5261783,0
+HTLD.US,D,20190520,000000,18.6723,18.998,18.6723,18.7978,191428.13114881,0
+HTLD.US,D,20190521,000000,18.8835,18.9223,18.6435,18.7012,176861.5393233,0
+HTLD.US,D,20190522,000000,18.5966,18.6623,18.1007,18.2352,300920.06187341,0
+HTLD.US,D,20190523,000000,18.1295,18.2252,17.9433,18.025,336265.66047065,0
+HTLD.US,D,20190524,000000,18.1096,18.2152,17.7949,18.0638,222493.21820319,0
+HTLD.US,D,20190528,000000,18.0738,18.0827,17.6803,17.8219,296787.15417686,0
+HTLD.US,D,20190529,000000,17.7849,17.8049,17.3477,17.4613,533259.56114375,0
+HTLD.US,D,20190530,000000,17.5001,17.514,17.1655,17.29,217472.67921321,0
+HTLD.US,D,20190531,000000,17.1566,17.2282,16.8498,17.0699,525104.19760843,0
+HTLD.US,D,20190603,000000,17.0699,17.5649,17.0699,17.3189,344637.91129032,0
+HTLD.US,D,20190604,000000,17.4912,17.9383,17.4433,17.8219,333830.69906051,0
+HTLD.US,D,20190605,000000,17.8506,18.0439,17.6605,17.8796,234194.08637323,0
+HTLD.US,D,20190606,000000,17.8606,17.9861,17.27,17.5569,263302.16732932,0
+HTLD.US,D,20190607,000000,17.5569,17.6993,17.52,17.6216,332552.46983366,0
+HTLD.US,D,20190610,000000,17.52,17.8945,17.52,17.8049,595209.99995666,0
+HTLD.US,D,20190611,000000,17.6993,18.1195,17.0889,17.8796,476667.04154094,0
+HTLD.US,D,20190612,000000,17.8706,18.015,17.6993,17.9094,309576.47519993,0
+HTLD.US,D,20190613,000000,17.8506,18.2441,17.8506,18.2352,292672.32042068,0
+HTLD.US,D,20190614,000000,18.2252,18.3776,18.025,18.2152,367326.73109383,0
+HTLD.US,D,20190617,000000,18.1962,18.4163,17.7382,17.8049,279803.67488158,0
+HTLD.US,D,20190618,000000,17.8129,17.9233,17.3527,17.4433,364379.67470672,0
+HTLD.US,D,20190619,000000,17.3577,17.4145,17.1745,17.3089,581109.31414941,0
+HTLD.US,D,20190620,000000,17.4812,17.6126,17.4045,17.4333,318780.12727636,0
+HTLD.US,D,20190621,000000,17.3756,17.4433,16.8249,16.8299,435538.78613505,0
+HTLD.US,D,20190624,000000,16.8299,17.031,16.5252,16.6089,336789.8047412,0
+HTLD.US,D,20190625,000000,16.6666,16.8866,16.5351,16.811,1139577.0015619,0
+HTLD.US,D,20190626,000000,16.8588,17.1655,16.8398,17.0889,388754.39150305,0
+HTLD.US,D,20190627,000000,17.1566,17.5479,17.04,17.3378,413953.48080154,0
+HTLD.US,D,20190628,000000,17.3656,17.5838,17.2522,17.27,1978717.9212089,0
+HTLD.US,D,20190701,000000,17.3288,17.5748,17.0789,17.5569,438472.78912079,0
+HTLD.US,D,20190702,000000,17.5838,17.6515,17.285,17.3956,277195.00282238,0
+HTLD.US,D,20190703,000000,17.4145,17.5569,17.3089,17.3577,151697.59379774,0
+HTLD.US,D,20190705,000000,17.3089,17.5479,17.1844,17.5001,199772.26695016,0
+HTLD.US,D,20190708,000000,17.4613,17.4952,17.3656,17.3856,194463.54902215,0
+HTLD.US,D,20190709,000000,17.3477,17.3756,17.1037,17.2522,289180.03349926,0
+HTLD.US,D,20190710,000000,17.2611,17.2989,16.8617,16.9543,313072.77855255,0
+HTLD.US,D,20190711,000000,16.8299,17.1745,16.6855,16.9922,470638.37832177,0
+HTLD.US,D,20190712,000000,17.0599,17.8426,16.8966,17.7769,472374.48070451,0
+HTLD.US,D,20190715,000000,17.7769,17.8426,17.6126,17.757,327883.36857298,0
+HTLD.US,D,20190716,000000,17.8806,18.485,17.8806,18.0448,605133.59732425,0
+HTLD.US,D,20190717,000000,17.9005,18.1495,17.3756,17.8059,261294.95584113,0
+HTLD.US,D,20190718,000000,18.1106,18.9143,17.5838,18.8286,601945.55506562,0
+HTLD.US,D,20190719,000000,18.8665,19.4512,18.8566,19.0458,878510.98229865,0
+HTLD.US,D,20190722,000000,19.1045,19.3645,19.0318,19.0846,313161.14003877,0
+HTLD.US,D,20190723,000000,19.1712,19.23,18.8376,18.972,626319.26775415,0
+HTLD.US,D,20190724,000000,18.9342,19.3156,18.7559,19.2101,632483.48552605,0
+HTLD.US,D,20190725,000000,19.2101,19.3735,18.9243,19.0846,376778.39779637,0
+HTLD.US,D,20190726,000000,19.0946,19.2101,18.9243,19.0946,690870.34576389,0
+HTLD.US,D,20190729,000000,19.0946,19.2479,18.972,19.0946,409721.16643299,0
+HTLD.US,D,20190730,000000,18.9432,19.3833,18.9143,19.3645,286237.99765113,0
+HTLD.US,D,20190731,000000,19.3445,19.5348,18.7998,18.9621,664056.65112621,0
+HTLD.US,D,20190801,000000,18.9243,19.0946,18.5687,18.6455,635862.3082663,0
+HTLD.US,D,20190802,000000,18.5887,18.8904,18.485,18.7222,278595.73320058,0
+HTLD.US,D,20190805,000000,18.5508,18.6842,18.007,18.2451,523267.68444589,0
+HTLD.US,D,20190806,000000,18.2839,18.5887,18.1594,18.5787,258913.21214428,0
+HTLD.US,D,20190807,000000,18.4173,18.6842,18.2939,18.6075,521873.98282227,0
+HTLD.US,D,20190808,000000,18.7222,19.22,18.7222,19.1712,215794.81508276,0
+HTLD.US,D,20190809,000000,19.0846,19.0846,18.8854,18.9432,551670.88172779,0
+HTLD.US,D,20190812,000000,18.9053,18.9243,18.485,18.485,332352.65238186,0
+HTLD.US,D,20190813,000000,18.5219,19.0458,18.4173,18.8765,193985.5937103,0
+HTLD.US,D,20190814,000000,18.6455,18.7222,18.3636,18.5508,160793.80633978,0
+HTLD.US,D,20190815,000000,18.5687,18.6842,18.2649,18.3885,188158.75615854,0
+HTLD.US,D,20190816,000000,18.494,18.8815,18.494,18.8186,410040.47271275,0
+HTLD.US,D,20190819,000000,19.0458,19.1135,18.8146,18.8665,357057.72064374,0
+HTLD.US,D,20190820,000000,18.8476,19.1912,18.7132,19.1712,361666.57543653,0
+HTLD.US,D,20190821,000000,19.3256,19.4312,19.1523,19.3057,156969.15973721,0
+HTLD.US,D,20190822,000000,19.2968,19.3933,19.1135,19.1235,220206.86474716,0
+HTLD.US,D,20190823,000000,19.0458,19.1335,18.4562,18.513,198708.91679208,0
+HTLD.US,D,20190826,000000,18.6932,18.7032,18.4073,18.7032,165545.24443988,0
+HTLD.US,D,20190827,000000,18.8953,19.2768,18.8765,18.981,396356.49164168,0
+HTLD.US,D,20190828,000000,18.972,19.1812,18.8426,18.9999,210170.80730619,0
+HTLD.US,D,20190829,000000,19.1812,19.6214,19.0746,19.46,247796.73471267,0
+HTLD.US,D,20190830,000000,19.5447,19.718,19.5398,19.6593,371086.11068952,0
+HTLD.US,D,20190903,000000,19.5826,19.718,19.3545,19.5348,287693.95395822,0
+HTLD.US,D,20190904,000000,19.7548,19.9212,19.5726,19.7748,200206.04151889,0
+HTLD.US,D,20190905,000000,20.6243,20.9489,20.3485,20.7677,638453.91049293,0
+HTLD.US,D,20190906,000000,20.7388,21.0166,20.5108,20.6043,283275.87964704,0
+HTLD.US,D,20190909,000000,20.6711,20.9399,20.5954,20.93,305707.64785425,0
+HTLD.US,D,20190910,000000,21.0456,21.3035,20.9978,21.2656,585973.21232291,0
+HTLD.US,D,20190911,000000,21.2945,21.2945,20.9449,21.1979,560002.96823555,0
+HTLD.US,D,20190912,000000,21.178,21.2368,20.8643,21.1979,580176.49800507,0
+HTLD.US,D,20190913,000000,21.2746,21.3035,20.9201,20.9788,288969.17086167,0
+HTLD.US,D,20190916,000000,20.8165,21.0077,20.6611,20.7099,235939.22572614,0
+HTLD.US,D,20190917,000000,20.6043,20.6143,20.2817,20.5666,250330.09868701,0
+HTLD.US,D,20190918,000000,20.4052,20.4252,20.1383,20.3584,369276.70843754,0
+HTLD.US,D,20190919,000000,20.3872,20.4869,20.195,20.3195,233293.40167843,0
+HTLD.US,D,20190920,000000,20.3485,20.6043,20.2428,20.5486,741115.89997556,0
+HTLD.US,D,20190923,000000,20.4529,20.6273,20.2718,20.2917,339788.07062601,0
+HTLD.US,D,20190924,000000,20.3295,20.5108,19.9452,19.9739,267714.21699372,0
+HTLD.US,D,20190925,000000,20.0119,20.4529,20.0119,20.3534,311272.41327075,0
+HTLD.US,D,20190926,000000,20.3385,20.4052,20.2378,20.3145,137060.71442636,0
+HTLD.US,D,20190927,000000,20.3972,20.5765,20.224,20.3485,307972.91504654,0
+HTLD.US,D,20190930,000000,20.4439,20.6143,20.3195,20.5765,566884.11897522,0
+HTLD.US,D,20191001,000000,20.6711,20.7966,19.9262,20.0316,376816.55389268,0
+HTLD.US,D,20191002,000000,19.9929,20.5386,19.7638,20.4919,597256.37164898,0
+HTLD.US,D,20191003,000000,20.5008,20.6611,20.0218,20.3245,465267.40571029,0
+HTLD.US,D,20191004,000000,20.3772,20.5206,20.0606,20.4629,300669.03492391,0
+HTLD.US,D,20191007,000000,20.4252,20.7,20.214,20.6043,362381.50018871,0
+HTLD.US,D,20191008,000000,20.4341,20.5108,20.224,20.3006,283702.62546119,0
+HTLD.US,D,20191009,000000,20.3872,20.5386,20.205,20.2338,234626.85683417,0
+HTLD.US,D,20191010,000000,20.2817,20.5864,20.0706,20.4959,411151.01593734,0
+HTLD.US,D,20191011,000000,20.6711,20.9211,20.5666,20.7,455415.09999636,0
+HTLD.US,D,20191014,000000,20.6043,20.7488,20.3872,20.4341,204169.25499757,0
+HTLD.US,D,20191015,000000,20.4052,20.8165,20.3772,20.6661,416203.68637685,0
+HTLD.US,D,20191016,000000,20.7288,21.1322,20.4252,20.9798,383364.34084342,0
+HTLD.US,D,20191017,000000,21.1322,21.3244,20.8355,20.9699,314683.36746054,0
+HTLD.US,D,20191018,000000,20.9121,21.2856,20.8643,21.1422,335123.98990432,0
+HTLD.US,D,20191021,000000,21.3045,21.5705,21.0844,21.2079,539577.40740873,0
+HTLD.US,D,20191022,000000,21.3045,21.4479,21.1043,21.3911,327093.13573596,0
+HTLD.US,D,20191023,000000,21.4379,21.5803,21.2179,21.5425,232129.64074055,0
+HTLD.US,D,20191024,000000,21.4957,21.5196,21.1322,21.2566,210890.75259736,0
+HTLD.US,D,20191025,000000,21.2378,21.6482,21.1989,21.5146,308488.02234691,0
+HTLD.US,D,20191028,000000,21.5146,21.7248,21.3533,21.4091,200663.91467478,0
+HTLD.US,D,20191029,000000,21.3812,21.6769,21.2856,21.3533,251285.0052029,0
+HTLD.US,D,20191030,000000,21.0755,21.7009,21.0276,21.1512,336548.81886968,0
+HTLD.US,D,20191031,000000,20.4052,20.8065,19.7907,19.9929,412524.635405,0
+HTLD.US,D,20191101,000000,20.0218,20.4341,19.9162,20.4052,315437.45241683,0
+HTLD.US,D,20191104,000000,20.4919,20.8543,20.4252,20.8165,308103.44906027,0
+HTLD.US,D,20191105,000000,20.9798,21.17,20.8165,21.0505,299582.59028648,0
+HTLD.US,D,20191106,000000,21.0276,21.1889,20.9798,21.0943,316231.70168505,0
+HTLD.US,D,20191107,000000,21.2079,21.419,21.0505,21.1561,282578.02472743,0
+HTLD.US,D,20191108,000000,21.1512,21.3433,21.1322,21.1989,200043.37605562,0
+HTLD.US,D,20191111,000000,21.1422,21.1422,20.9888,21.1043,201436.07357143,0
+HTLD.US,D,20191112,000000,21.0943,21.1611,20.9072,21.0505,214706.36222974,0
+HTLD.US,D,20191113,000000,20.931,20.931,20.5914,20.7199,207566.15167819,0
+HTLD.US,D,20191114,000000,20.6422,20.8453,20.5576,20.6611,219934.7515339,0
+HTLD.US,D,20191115,000000,20.8165,20.8165,20.5486,20.6711,405938.69235795,0
+HTLD.US,D,20191118,000000,20.6711,20.8355,20.5765,20.8065,273415.54107073,0
+HTLD.US,D,20191119,000000,20.8165,20.8543,20.5286,20.8065,535804.97441167,0
+HTLD.US,D,20191120,000000,20.7677,20.8732,20.1283,20.205,297610.52257121,0
+HTLD.US,D,20191121,000000,20.214,20.2817,19.8783,20.1751,208478.88566658,0
+HTLD.US,D,20191122,000000,20.195,20.2817,20.0119,20.0656,238613.16479222,0
+HTLD.US,D,20191125,000000,20.1463,20.5386,20.0944,20.3673,204976.55766717,0
+HTLD.US,D,20191126,000000,20.3485,20.5864,20.1661,20.4919,185860.35340893,0
+HTLD.US,D,20191127,000000,20.5864,20.6422,20.3295,20.5108,102410.96253313,0
+HTLD.US,D,20191129,000000,20.4719,20.6043,20.4152,20.4819,85616.255503867,0
+HTLD.US,D,20191202,000000,20.4919,20.6323,20.1383,20.205,223995.363469,0
+HTLD.US,D,20191203,000000,20.0506,20.0506,19.6782,19.8156,140677.51071474,0
+HTLD.US,D,20191204,000000,19.7907,20.1751,19.5536,19.5616,319629.60247346,0
+HTLD.US,D,20191205,000000,19.6293,19.7638,19.467,19.5248,375965.07047998,0
+HTLD.US,D,20191206,000000,19.726,20.1563,19.726,20.0218,261956.66288001,0
+HTLD.US,D,20191209,000000,19.9452,20.2338,19.9452,20.205,200569.52854177,0
+HTLD.US,D,20191210,000000,20.1851,20.2338,20.0218,20.1084,148684.26629595,0
+HTLD.US,D,20191211,000000,20.1661,20.3485,20.0218,20.1283,122388.69128205,0
+HTLD.US,D,20191212,000000,20.0994,20.4341,20.0029,20.1901,171049.76338851,0
+HTLD.US,D,20191213,000000,20.1661,20.3772,20.0316,20.2428,217485.73261459,0
+HTLD.US,D,20191216,000000,20.3095,20.5496,20.1084,20.1283,206820.09958428,0
+HTLD.US,D,20191217,000000,20.1084,20.2528,19.9879,20.1183,304775.83581771,0
+HTLD.US,D,20191218,000000,20.1283,20.1383,19.8872,19.9639,148333.83267445,0
+HTLD.US,D,20191219,000000,19.9072,19.9879,19.7838,19.9162,158245.38074846,0
+HTLD.US,D,20191220,000000,19.9072,20.0316,19.726,19.9452,593463.85649595,0
+HTLD.US,D,20191223,000000,19.9362,20.0029,19.707,19.717,151189.51525195,0
+HTLD.US,D,20191224,000000,19.6971,19.9639,19.5916,19.9072,348310.93761539,0
+HTLD.US,D,20191226,000000,19.9829,20.1751,19.8007,20.1423,843451.55442385,0
+HTLD.US,D,20191227,000000,20.2628,20.3006,19.8783,20.0316,904074.56272782,0
+HTLD.US,D,20191230,000000,20.0316,20.0706,19.7838,19.8585,187120.50869542,0
+HTLD.US,D,20191231,000000,19.7738,20.214,19.7738,20.1563,275770.17385702,0
+HTLD.US,D,20200102,000000,20.2628,20.2917,19.8495,19.954,183193.44309746,0
+HTLD.US,D,20200103,000000,19.707,19.7907,19.5486,19.7738,291163.1464003,0
+HTLD.US,D,20200106,000000,19.5338,19.5616,19.1603,19.476,326953.56475203,0
+HTLD.US,D,20200107,000000,19.4859,19.5716,19.3913,19.5248,147712.28994749,0
+HTLD.US,D,20200108,000000,19.5049,19.6971,19.3913,19.476,176535.20428894,0
+HTLD.US,D,20200109,000000,19.4859,19.6782,19.466,19.6443,229544.06316072,0
+HTLD.US,D,20200110,000000,19.6204,19.8195,19.5248,19.7638,170358.93722347,0
+HTLD.US,D,20200113,000000,19.6971,19.8684,19.5916,19.8495,164126.44012133,0
+HTLD.US,D,20200114,000000,19.7538,20.1751,19.6971,20.0218,251484.82265471,0
+HTLD.US,D,20200115,000000,19.9829,20.214,19.8972,19.9929,220730.00490991,0
+HTLD.US,D,20200116,000000,20.1283,20.4529,20.0506,20.2338,284217.73276156,0
+HTLD.US,D,20200117,000000,20.2528,20.4152,20.0029,20.1183,200381.76038353,0
+HTLD.US,D,20200121,000000,20.1084,20.205,19.8345,19.8783,187876.60186731,0
+HTLD.US,D,20200122,000000,20.0029,20.0029,19.3813,19.4949,219477.88248581,0
+HTLD.US,D,20200123,000000,19.3336,19.6881,18.8356,19.4003,518043.31157293,0
+HTLD.US,D,20200124,000000,19.3625,19.3625,18.5757,18.7002,624779.97049983,0
+HTLD.US,D,20200127,000000,18.4233,18.4811,18.1832,18.3316,308202.85573228,0
+HTLD.US,D,20200128,000000,18.3366,18.4711,18.1654,18.1734,290421.11073757,0
+HTLD.US,D,20200129,000000,18.2322,18.6045,18.2032,18.2122,270634.16247028,0
+HTLD.US,D,20200130,000000,18.032,18.3178,17.9543,18.2899,211832.60571188,0
+HTLD.US,D,20200131,000000,18.1734,18.2609,17.8288,17.8965,266952.09917503,0
+HTLD.US,D,20200203,000000,18.0887,18.3129,18.032,18.2411,1075045.0016002,0
+HTLD.US,D,20200204,000000,18.3846,18.5568,18.2122,18.3944,213597.82722075,0
+HTLD.US,D,20200205,000000,18.5478,18.8456,18.3846,18.739,223464.19044385,0
+HTLD.US,D,20200206,000000,18.8356,18.988,18.6145,18.6524,215390.15964017,0
+HTLD.US,D,20200207,000000,18.7968,19.3037,18.5857,18.8933,306668.57901694,0
+HTLD.US,D,20200210,000000,18.8356,18.9322,18.6195,18.7679,199586.50700753,0
+HTLD.US,D,20200211,000000,18.8068,19.0826,18.7002,18.8456,266360.67968201,0
+HTLD.US,D,20200212,000000,18.9422,19.2469,18.8117,19.1792,221958.02874686,0
+HTLD.US,D,20200213,000000,19.0348,19.4003,19.0348,19.4003,203116.95002527,0
+HTLD.US,D,20200214,000000,19.4202,19.4202,18.9133,18.998,151563.04335281,0
+HTLD.US,D,20200218,000000,18.9223,19.237,18.7779,18.9223,172392.25551442,0
+HTLD.US,D,20200219,000000,18.988,19.2848,18.7968,19.1792,155934.92870529,0
+HTLD.US,D,20200220,000000,19.1115,19.2709,18.9223,19.228,211870.76180819,0
+HTLD.US,D,20200221,000000,19.1792,19.2748,18.9502,19.1215,180632.96821257,0
+HTLD.US,D,20200224,000000,18.5946,18.5946,18.2899,18.519,156728.17386569,0
+HTLD.US,D,20200225,000000,18.519,18.5308,17.8576,17.9831,311087.65743591,0
+HTLD.US,D,20200226,000000,18.0987,18.2609,17.514,17.514,134049.39514017,0
+HTLD.US,D,20200227,000000,17.1316,17.7332,16.9145,17.3896,420789.44669029,0
+HTLD.US,D,20200228,000000,16.9583,17.3985,16.7562,17.1506,527115.42552782,0
+HTLD.US,D,20200302,000000,17.2272,17.3846,16.8807,17.3418,364137.6847274,0
+HTLD.US,D,20200303,000000,17.3418,17.6365,17.0439,17.2023,288313.48846958,0
+HTLD.US,D,20200304,000000,17.3796,17.5977,17.034,17.524,294720.70032859,0
+HTLD.US,D,20200305,000000,17.1506,17.4473,17.0779,17.2362,299512.30274062,0
+HTLD.US,D,20200306,000000,16.795,17.3985,16.7373,17.3896,305970.72409733,0
+HTLD.US,D,20200309,000000,16.5929,16.9683,16.1069,16.1636,332740.23799189,0
+HTLD.US,D,20200310,000000,16.5282,16.795,16.0879,16.5092,410814.639825,0
+HTLD.US,D,20200311,000000,16.1446,16.5839,15.9425,16.307,471064.12002812,0
+HTLD.US,D,20200312,000000,15.588,16.0102,14.9845,15.322,559579.2347448,0
+HTLD.US,D,20200313,000000,15.8947,16.785,15.5222,16.6118,750144.83729514,0
+HTLD.US,D,20200316,000000,15.2742,16.4415,15.0333,15.11,536361.25013175,0
+HTLD.US,D,20200317,000000,15.8847,17.2073,15.5033,17.1695,693779.24605466,0
+HTLD.US,D,20200318,000000,16.5192,17.8776,15.7792,16.1536,693457.93155931,0
+HTLD.US,D,20200319,000000,16.1726,17.266,16.1069,16.7383,573134.69001774,0
+HTLD.US,D,20200320,000000,16.6993,16.6993,15.569,16.0392,688034.74534234,0
+HTLD.US,D,20200323,000000,16.1446,16.2593,15.3489,15.9047,538747.0102598,0
+HTLD.US,D,20200324,000000,16.7771,17.2282,16.3947,17.1605,899715.73077672,0
+HTLD.US,D,20200325,000000,17.1795,17.8406,16.6805,16.9305,414044.85461116,0
+HTLD.US,D,20200326,000000,16.9872,17.6096,16.815,17.4493,457904.28322759,0
+HTLD.US,D,20200327,000000,16.815,17.7502,16.6516,17.0739,434047.68605502,0
+HTLD.US,D,20200330,000000,17.2282,18.1674,17.0162,17.8119,413498.61996905,0
+HTLD.US,D,20200331,000000,17.7452,18.034,17.3527,17.8029,507283.29240961,0
+HTLD.US,D,20200401,000000,17.285,17.9173,16.6466,16.786,1134441.9942829,0
+HTLD.US,D,20200402,000000,16.6128,17.1326,16.5042,17.0739,673300.46751456,0
+HTLD.US,D,20200403,000000,16.9872,17.4005,16.6894,17.2949,531553.58199496,0
+HTLD.US,D,20200406,000000,17.764,18.3586,17.4872,18.1962,519222.13412777,0
+HTLD.US,D,20200407,000000,18.4841,18.8286,18.024,18.4453,517955.95419451,0
+HTLD.US,D,20200408,000000,18.6554,18.9063,18.4841,18.7609,268250.41055784,0
+HTLD.US,D,20200409,000000,19.0966,19.5278,18.6643,19.4242,286361.50291028,0
+HTLD.US,D,20200413,000000,19.2788,19.2788,18.2302,18.4353,263265.01534079,0
+HTLD.US,D,20200414,000000,18.8486,18.8486,18.4063,18.5408,299632.79567639,0
+HTLD.US,D,20200415,000000,18.1763,18.5308,17.9373,18.4741,296231.88256457,0
+HTLD.US,D,20200416,000000,18.4841,18.9442,18.1385,18.8775,351501.99219742,0
+HTLD.US,D,20200417,000000,19.2409,19.4531,18.6455,18.6842,551072.43348018,0
+HTLD.US,D,20200420,000000,18.4263,18.503,17.6863,17.9084,332705.09421896,0
+HTLD.US,D,20200421,000000,17.5619,18.3636,17.3916,18.2352,350623.39787418,0
+HTLD.US,D,20200422,000000,18.5588,18.7032,17.9613,18.1962,355606.78487562,0
+HTLD.US,D,20200423,000000,18.3306,18.7271,18.1007,18.512,362926.73072302,0
+HTLD.US,D,20200424,000000,18.6742,19.0676,18.493,18.9631,265697.96853533,0
+HTLD.US,D,20200427,000000,19.1732,19.7489,19.1155,19.5906,316760.86649459,0
+HTLD.US,D,20200428,000000,19.7578,20.0169,19.5278,19.5278,310349.63820438,0
+HTLD.US,D,20200429,000000,19.9789,20.1133,19.4899,19.6722,449395.47374737,0
+HTLD.US,D,20200430,000000,19.462,19.73,18.7032,18.7809,382813.08566231,0
+HTLD.US,D,20200501,000000,18.512,19.2121,18.0738,19.0766,355981.31708429,0
+HTLD.US,D,20200504,000000,18.982,19.1643,18.6982,18.9532,404230.70499355,0
+HTLD.US,D,20200505,000000,19.1643,19.3853,18.9442,19.0766,330886.65499678,0
+HTLD.US,D,20200506,000000,19.1732,19.3655,18.7709,18.8286,195450.58698758,0
+HTLD.US,D,20200507,000000,19.0966,19.3077,18.6742,18.742,202753.46300241,0
+HTLD.US,D,20200508,000000,18.992,19.2987,18.9063,19.1255,183156.29110893,0
+HTLD.US,D,20200511,000000,18.9063,19.6144,18.8576,19.5089,349981.77299127,0
+HTLD.US,D,20200512,000000,19.6243,19.7957,18.8675,18.8775,244526.3556146,0
+HTLD.US,D,20200513,000000,18.7609,18.7809,18.2352,18.3776,204632.14869245,0
+HTLD.US,D,20200514,000000,18.1007,18.2979,17.5898,17.9851,463129.66020836,0
+HTLD.US,D,20200515,000000,17.8886,18.4263,17.7739,18.2352,503001.77675896,0
+HTLD.US,D,20200518,000000,18.7899,19.3655,18.6982,19.2032,466640.02107015,0
+HTLD.US,D,20200519,000000,19.232,19.6722,19.1543,19.1732,368809.79831147,0
+HTLD.US,D,20200520,000000,19.3953,19.8922,18.4641,19.4899,312342.7921834,0
+HTLD.US,D,20200521,000000,19.5378,19.7678,19.2888,19.3655,278529.46208592,0
+HTLD.US,D,20200522,000000,19.4142,19.8535,19.3755,19.7389,231941.87258232,0
+HTLD.US,D,20200526,000000,20.0267,20.4052,20.0267,20.2478,422508.47924046,0
+HTLD.US,D,20200527,000000,20.5346,20.8752,20.1044,20.7936,443963.25056023,0
+HTLD.US,D,20200528,000000,20.9569,21.3682,20.7647,20.9519,387296.42698036,0
+HTLD.US,D,20200529,000000,20.8325,21.1859,20.7548,20.9958,577694.34352844,0
+HTLD.US,D,20200601,000000,20.7846,21.181,20.6053,20.6781,383752.93056123,0
+HTLD.US,D,20200602,000000,20.7458,21.1013,20.6581,20.8513,368333.85121522,0
+HTLD.US,D,20200603,000000,21.1103,21.1103,20.3972,20.6113,394807.15330937,0
+HTLD.US,D,20200604,000000,20.4489,20.6392,20.2478,20.4579,402325.91250075,0
+HTLD.US,D,20200605,000000,20.9669,20.9908,20.3045,20.5396,458370.18924587,0
+HTLD.US,D,20200608,000000,20.6293,20.6492,20.2678,20.3045,649924.83797722,0
+HTLD.US,D,20200609,000000,20.0944,20.2678,19.9589,20.0846,342997.19914841,0
+HTLD.US,D,20200610,000000,20.0846,20.688,19.9689,20.1423,513089.04369762,0
+HTLD.US,D,20200611,000000,19.6533,19.8535,19.0966,19.1643,292069.85574188,0
+HTLD.US,D,20200612,000000,19.5945,19.7489,18.6643,19.0766,286778.20764644,0
+HTLD.US,D,20200615,000000,18.512,19.8195,18.4641,19.73,477025.50802481,0
+HTLD.US,D,20200616,000000,20.1801,20.2,19.6144,19.7678,194231.60012082,0
+HTLD.US,D,20200617,000000,19.8635,20.205,19.7778,20.0556,207219.73448789,0
+HTLD.US,D,20200618,000000,20.0366,20.2,19.8635,20.0366,206710.65183431,0
+HTLD.US,D,20200619,000000,20.2478,20.2478,19.3455,19.5368,569259.83802527,0
+HTLD.US,D,20200622,000000,19.4033,19.73,19.2111,19.5516,203900.15410772,0
+HTLD.US,D,20200623,000000,19.5466,19.8245,19.5179,19.6533,376171.91668637,0
+HTLD.US,D,20200624,000000,19.5756,19.6573,19.3745,19.4132,277276.33555402,0
+HTLD.US,D,20200625,000000,19.3843,19.3843,18.991,19.3067,423200.30951328,0
+HTLD.US,D,20200626,000000,19.1633,19.6333,19.1633,19.4979,614202.69895575,0
+HTLD.US,D,20200629,000000,19.6045,19.8445,19.5079,19.6623,221779.29755882,0
+HTLD.US,D,20200630,000000,19.5945,20.0756,19.5945,19.9789,366596.7447247,0
+HTLD.US,D,20200701,000000,20.1423,20.1801,19.6045,19.73,296422.66304619,0
+HTLD.US,D,20200702,000000,19.949,20.0846,19.8245,19.9122,210220.0085883,0
+HTLD.US,D,20200706,000000,20.1423,20.2378,19.8535,19.9212,245237.26393559,0
+HTLD.US,D,20200707,000000,19.7957,20.3045,19.7011,20.1513,370720.61545105,0
+HTLD.US,D,20200708,000000,20.1801,20.5835,19.8922,20.3045,959842.70982847,0
+HTLD.US,D,20200709,000000,20.3345,20.4769,19.9879,20.0079,465733.31172856,0
+HTLD.US,D,20200710,000000,20.0756,20.2708,19.9312,20.1513,227464.55591106,0
+HTLD.US,D,20200713,000000,20.1901,20.2767,19.7778,19.8345,494298.17036593,0
+HTLD.US,D,20200714,000000,19.8445,20.1333,19.7011,20.1233,211658.89506282,0
+HTLD.US,D,20200715,000000,20.2378,20.3485,19.9212,20.0079,676174.22403242,0
+HTLD.US,D,20200716,000000,20.2578,21.3323,20.2,20.4869,589384.1665127,0
+HTLD.US,D,20200717,000000,20.8902,21.8313,20.8195,21.2736,558085.12234139,0
+HTLD.US,D,20200720,000000,21.4848,21.4848,20.4869,20.5156,572739.07154533,0
+HTLD.US,D,20200721,000000,20.5256,20.9679,20.5256,20.6502,759099.47063766,0
+HTLD.US,D,20200722,000000,20.1513,20.2289,19.2689,19.4083,2378032.5144234,0
+HTLD.US,D,20200723,000000,19.4232,19.6911,19.1055,19.6243,1021316.1974374,0
+HTLD.US,D,20200724,000000,19.5079,19.9022,19.461,19.5466,474233.08423859,0
+HTLD.US,D,20200727,000000,19.5756,19.9122,19.4322,19.721,553892.97228475,0
+HTLD.US,D,20200728,000000,19.7011,19.7011,19.1922,19.3555,492902.46052672,0
+HTLD.US,D,20200729,000000,19.4132,19.8345,19.3745,19.461,384838.37109087,0
+HTLD.US,D,20200730,000000,19.2399,19.5228,18.9522,19.461,457088.94769563,0
+HTLD.US,D,20200731,000000,19.3843,19.6045,19.0906,19.465,437717.70005669,0
+HTLD.US,D,20200803,000000,19.4789,19.6223,19.3655,19.4033,297758.12641753,0
+HTLD.US,D,20200804,000000,19.3655,19.6821,19.2489,19.6333,264307.27923512,0
+HTLD.US,D,20200805,000000,19.7957,19.7957,19.1633,19.3794,640455.09733433,0
+HTLD.US,D,20200806,000000,19.3067,19.6045,19.2778,19.469,274529.0966187,0
+HTLD.US,D,20200807,000000,19.3555,19.8684,19.3555,19.6722,355407.97153162,0
+HTLD.US,D,20200810,000000,19.7578,20.1513,19.721,19.9312,342635.72034113,0
+HTLD.US,D,20200811,000000,20.0556,20.3534,19.8245,20.0846,688638.21412893,0
+HTLD.US,D,20200812,000000,20.219,20.6591,20.1801,20.2289,248786.7850015,0
+HTLD.US,D,20200813,000000,20.219,20.219,19.8156,19.949,169652.04533369,0
+HTLD.US,D,20200814,000000,19.9122,20.0944,19.8057,19.8823,239826.12701218,0
+HTLD.US,D,20200817,000000,19.8445,19.9879,19.73,19.7857,459593.19254383,0
+HTLD.US,D,20200818,000000,19.7389,19.7678,19.5656,19.6821,214348.89985365,0
+HTLD.US,D,20200819,000000,19.711,19.9122,19.6722,19.7011,211334.56824407,0
+HTLD.US,D,20200820,000000,19.5368,19.8156,19.4232,19.6433,198319.32296646,0
+HTLD.US,D,20200821,000000,19.6243,20.0267,19.5856,20.0029,377662.0126586,0
+HTLD.US,D,20200824,000000,20.0656,20.0846,19.6871,19.7857,230376.46852525,0
+HTLD.US,D,20200825,000000,19.8535,20.0119,19.73,19.9402,399423.03685676,0
+HTLD.US,D,20200826,000000,19.8823,20.2678,19.7678,20.2578,278887.9285698,0
+HTLD.US,D,20200827,000000,20.3045,20.3634,20.1611,20.1801,232020.19299058,0
+HTLD.US,D,20200828,000000,20.2767,20.2767,19.8225,20.0267,232507.18527259,0
+HTLD.US,D,20200831,000000,20.0267,20.2,19.8345,19.8495,229588.24390383,0
+HTLD.US,D,20200901,000000,19.7857,20.5256,19.6243,19.9122,427038.00951722,0
+HTLD.US,D,20200902,000000,19.8823,19.9689,19.5079,19.8057,357651.14835234,0
+HTLD.US,D,20200903,000000,19.8535,19.9789,19.4889,19.6911,268188.15587437,0
+HTLD.US,D,20200904,000000,19.8445,19.8922,19.469,19.5466,183687.46413407,0
+HTLD.US,D,20200908,000000,19.469,19.7489,19.1782,19.469,941490.63160451,0
+HTLD.US,D,20200909,000000,19.5566,19.9402,19.5566,19.711,210318.4111525,0
+HTLD.US,D,20200910,000000,19.6821,19.8375,19.3316,19.3655,412930.29495539,0
+HTLD.US,D,20200911,000000,19.3943,19.6333,19.1922,19.2878,190474.22874072,0
+HTLD.US,D,20200914,000000,19.3455,19.5368,18.9243,18.981,323086.74562196,0
+HTLD.US,D,20200915,000000,19.0468,19.3266,18.9193,19.221,337808.97415616,0
+HTLD.US,D,20200916,000000,19.3655,19.6333,18.8376,18.9243,307469.85703974,0
+HTLD.US,D,20200917,000000,18.731,19.0856,18.6544,18.981,290599.84192562,0
+HTLD.US,D,20200918,000000,19.0009,19.0009,18.2989,18.3746,1047304.515465,0
+HTLD.US,D,20200921,000000,18.2509,18.4611,17.6256,17.9243,342637.72855673,0
+HTLD.US,D,20200922,000000,17.9243,18.0409,17.5499,17.7422,714752.0456314,0
+HTLD.US,D,20200923,000000,17.6645,18.0787,17.5589,17.7849,297966.98083951,0
+HTLD.US,D,20200924,000000,17.8476,18.1734,17.7132,18.021,605062.30567059,0
+HTLD.US,D,20200925,000000,17.9343,18.1255,17.8566,17.9193,551791.37466355,0
+HTLD.US,D,20200928,000000,18.0977,18.3746,17.9144,18.3276,821968.66808574,0
+HTLD.US,D,20200929,000000,18.2699,18.3944,18.002,18.0787,844879.3957126,0
+HTLD.US,D,20200930,000000,18.1445,18.3466,17.7849,17.8666,368211.35006386,0
+HTLD.US,D,20201001,000000,17.8476,18.0927,17.7132,18.011,224899.06048719,0
+HTLD.US,D,20201002,000000,17.9055,18.6065,17.8426,18.3646,312154.01991738,0
+HTLD.US,D,20201005,000000,18.5,18.6633,18.4033,18.6065,308445.84981939,0
+HTLD.US,D,20201006,000000,18.6922,18.8476,18.5488,18.6922,352620.5682844,0
+HTLD.US,D,20201007,000000,18.6922,18.981,18.5677,18.8566,307272.04780353,0
+HTLD.US,D,20201008,000000,19.0179,19.1533,18.7509,19.0179,213909.10063813,0
+HTLD.US,D,20201009,000000,19.5278,19.5278,19.0667,19.2111,268801.66573894,0
+HTLD.US,D,20201012,000000,19.1633,19.4322,19.1433,19.1922,220804.30888697,0
+HTLD.US,D,20201013,000000,19.1533,19.3655,18.9432,18.991,309314.40306465,0
+HTLD.US,D,20201014,000000,18.9243,19.3166,18.7699,19.0956,172594.08118182,0
+HTLD.US,D,20201015,000000,19.0109,19.5476,18.9342,19.5089,413445.40225575,0
+HTLD.US,D,20201016,000000,19.47,19.4989,18.731,18.8326,327218.64921071,0
+HTLD.US,D,20201019,000000,18.7122,18.7699,17.9055,18.002,285187.70089442,0
+HTLD.US,D,20201020,000000,18.0598,18.2032,18.002,18.0877,226100.97752139,0
+HTLD.US,D,20201021,000000,18.1445,18.4423,18.0498,18.2799,334988.4353516,0
+HTLD.US,D,20201022,000000,18.2899,18.4033,18.1056,18.3646,269576.83695899,0
+HTLD.US,D,20201023,000000,18.3646,18.491,18.2322,18.2989,154522.1490335,0
+HTLD.US,D,20201026,000000,18.1056,18.2461,17.9533,18.1734,249469.57830414,0
+HTLD.US,D,20201027,000000,18.1056,18.2699,17.8666,17.9144,288717.13980437,0
+HTLD.US,D,20201028,000000,18.0877,18.3079,17.7032,17.8476,394897.52301119,0
+HTLD.US,D,20201029,000000,17.6256,17.8566,17.4922,17.5738,396455.89831367,0
+HTLD.US,D,20201030,000000,17.4543,17.7032,17.4005,17.5878,351943.79962855,0
+HTLD.US,D,20201102,000000,17.6545,17.7809,17.4922,17.7132,340302.17381858,0
+HTLD.US,D,20201103,000000,17.8955,18.1445,17.8476,18.002,232119.59966257,0
+HTLD.US,D,20201104,000000,17.9533,18.0877,17.8426,17.9533,322292.49635374,0
+HTLD.US,D,20201105,000000,18.0877,18.1932,17.8955,17.9443,262401.48263452,0
+HTLD.US,D,20201106,000000,17.9921,17.9921,17.6595,17.7222,305942.60907899,0
+HTLD.US,D,20201109,000000,18.3944,18.6832,17.9633,18.1305,900072.18904501,0
+HTLD.US,D,20201110,000000,18.2122,18.7799,18.1545,18.6633,362775.11044552,0
+HTLD.US,D,20201111,000000,18.6922,18.7212,17.7949,18.3178,228582.12789024,0
+HTLD.US,D,20201112,000000,18.2222,18.3944,17.8476,17.997,215640.18248188,0
+HTLD.US,D,20201113,000000,18.0877,18.2509,18.021,18.1932,278052.51088186,0
+HTLD.US,D,20201116,000000,18.3178,18.5966,18.2122,18.5677,316293.95636852,0
+HTLD.US,D,20201117,000000,18.5,18.7509,18.1644,18.7509,485509.21481008,0
+HTLD.US,D,20201118,000000,18.741,18.741,18.4233,18.4233,246614.89983443,0
+HTLD.US,D,20201119,000000,18.4611,18.4611,18.1056,18.3178,363600.48705547,0
+HTLD.US,D,20201120,000000,18.2122,18.3944,18.1832,18.3556,401686.29583343,0
+HTLD.US,D,20201123,000000,18.3846,18.3846,17.8856,18.011,420834.63154121,0
+HTLD.US,D,20201124,000000,18.0498,18.3944,17.8876,18.2609,408319.431947,0
+HTLD.US,D,20201125,000000,18.1832,18.1832,17.761,18.021,667850.17038703,0
+HTLD.US,D,20201127,000000,18.0598,18.0598,17.6455,17.9732,571971.93318766,0
+HTLD.US,D,20201130,000000,17.8089,17.9343,17.5878,17.7512,372332.20846683,0
+HTLD.US,D,20201201,000000,17.9055,18.1355,17.7222,18.1155,658898.54936791,0
+HTLD.US,D,20201202,000000,18.1255,18.1445,17.6744,17.7422,570362.34838747,0
+HTLD.US,D,20201203,000000,17.771,17.9821,17.5688,17.6166,318865.47643919,0
+HTLD.US,D,20201204,000000,17.6166,17.9533,17.5967,17.9055,250221.65504482,0
+HTLD.US,D,20201207,000000,17.9144,18.0787,17.7422,17.9533,182093.94505865,0
+HTLD.US,D,20201208,000000,17.8278,18.0409,17.7422,17.9871,279631.97244811,0
+HTLD.US,D,20201209,000000,18.1445,18.3079,17.9732,18.1832,233877.79241686,0
+HTLD.US,D,20201210,000000,18.2222,18.2222,17.7949,18.002,175999.01072482,0
+HTLD.US,D,20201211,000000,17.9243,18.0977,17.8856,18.0698,205346.06933683,0
+HTLD.US,D,20201214,000000,18.0698,18.1255,17.6645,17.7182,335814.81606935,0
+HTLD.US,D,20201215,000000,17.8179,17.9533,17.6455,17.8856,445226.4181701,0
+HTLD.US,D,20201216,000000,17.8856,17.9533,17.6545,17.6843,226468.48097546,0
+HTLD.US,D,20201217,000000,17.7032,17.7999,17.525,17.7809,262634.43564365,0
+HTLD.US,D,20201218,000000,17.7999,18.0698,17.6645,18.002,829334.80289184,0
+HTLD.US,D,20201221,000000,17.8856,18.002,17.521,17.7322,253814.35274606,0
+HTLD.US,D,20201222,000000,17.7899,17.7899,17.5399,17.6455,144415.80404667,0
+HTLD.US,D,20201223,000000,17.6545,17.7032,17.4333,17.5399,134162.85932135,0
+HTLD.US,D,20201224,000000,17.6067,17.6067,17.3368,17.511,119721.78097058,0
+HTLD.US,D,20201228,000000,17.5688,17.761,17.3179,17.3468,151739.76632525,0
+HTLD.US,D,20201229,000000,17.3656,17.53,17.2512,17.3368,213100.79386074,0
+HTLD.US,D,20201230,000000,17.3278,17.4333,17.2601,17.279,178905.90280001,0
+HTLD.US,D,20201231,000000,17.3656,17.4822,17.1835,17.4045,236836.89809755,0
+HTLD.US,D,20210104,000000,17.4145,17.5011,17.1645,17.289,313487.47507312,0
+HTLD.US,D,20210105,000000,17.2223,17.5878,17.1645,17.4533,1066621.5412829,0
+HTLD.US,D,20210106,000000,17.5499,18.2899,17.5499,18.2222,896834.94550427,0
+HTLD.US,D,20210107,000000,18.2509,18.496,17.8856,18.4333,344703.1782972,0
+HTLD.US,D,20210108,000000,18.4043,18.4821,18.011,18.1932,538417.66290204,0
+HTLD.US,D,20210111,000000,18.1545,18.2509,17.8766,17.8856,302790.71470108,0
+HTLD.US,D,20210112,000000,17.9921,18.0598,17.8278,17.9732,305933.57210881,0
+HTLD.US,D,20210113,000000,17.9443,18.016,17.5499,17.7809,298193.90920185,0
+HTLD.US,D,20210114,000000,17.8955,18.1545,17.8179,17.9443,244118.68784862,0
+HTLD.US,D,20210115,000000,17.8566,18.2032,17.6545,18.1932,1438252.8825068,0
+HTLD.US,D,20210119,000000,18.1734,18.8576,18.1734,18.506,683832.55420772,0
+HTLD.US,D,20210120,000000,18.4533,18.7709,18.3276,18.5398,325449.41127064,0
+HTLD.US,D,20210121,000000,19.3286,19.463,18.7132,18.7809,393074.06325003,0
+HTLD.US,D,20210122,000000,18.6554,18.7809,18.511,18.742,232139.68181854,0
+HTLD.US,D,20210125,000000,18.7222,19.0189,18.5478,18.9631,223508.37118696,0
+HTLD.US,D,20210126,000000,18.9631,19.0109,18.732,18.7519,266364.6961132,0
+HTLD.US,D,20210127,000000,18.5588,18.8486,18.3855,18.521,1138798.8180185,0
+HTLD.US,D,20210128,000000,18.5787,18.6554,18.002,18.002,672922.9229825,0
+HTLD.US,D,20210129,000000,17.8955,18.7998,17.8955,18.0498,438407.52211392,0
+HTLD.US,D,20210201,000000,17.7322,18.2899,17.5917,18.1694,728292.43928737,0
+HTLD.US,D,20210202,000000,18.3756,19.232,18.2032,18.2989,411091.77357725,0
+HTLD.US,D,20210203,000000,18.4433,18.5299,18.0698,18.0977,457445.40596391,0
+HTLD.US,D,20210204,000000,18.0877,18.3855,17.9633,18.3466,242174.7351517,0
+HTLD.US,D,20210205,000000,18.492,18.6554,18.1734,18.2322,351745.99039234,0
+HTLD.US,D,20210208,000000,18.3366,18.6932,18.2032,18.4243,256857.80348178,0
+HTLD.US,D,20210209,000000,18.3756,18.7032,18.2411,18.7032,310055.43461957,0
+HTLD.US,D,20210210,000000,18.7132,18.7519,18.3178,18.3756,335448.31672308,0
+HTLD.US,D,20210211,000000,18.4621,18.6175,17.8766,17.9633,408006.15031401,0
+HTLD.US,D,20210212,000000,17.8955,18.0877,17.7899,18.0409,564845.78014528,0
+HTLD.US,D,20210216,000000,18.0598,18.1305,17.7512,17.761,437554.03048562,0
+HTLD.US,D,20210217,000000,17.7322,17.8716,17.6256,17.8566,255451.04845679,0
+HTLD.US,D,20210218,000000,17.7999,17.997,17.6067,17.9144,220168.70865083,0
+HTLD.US,D,20210219,000000,17.8766,18.1155,17.8179,18.021,576810.72866619,0
+HTLD.US,D,20210222,000000,17.9921,18.1106,17.8089,17.8278,256240.27718601,0
+HTLD.US,D,20210223,000000,17.8566,17.9533,17.53,17.6645,244798.46882787,0
+HTLD.US,D,20210224,000000,17.7132,18.0977,17.4822,17.7849,278367.80073043,0
+HTLD.US,D,20210225,000000,17.8278,17.9005,17.6843,17.8566,354034.35206396,0
+HTLD.US,D,20210226,000000,17.8566,17.9821,17.4922,17.5011,513577.04008744,0
+HTLD.US,D,20210301,000000,17.6933,17.8856,17.4533,17.7809,288715.13158878,0
+HTLD.US,D,20210302,000000,17.7222,17.9533,17.5967,17.7899,244177.9302087,0
+HTLD.US,D,20210303,000000,17.8476,18.1932,17.7809,17.9533,369459.45605678,0
+HTLD.US,D,20210304,000000,18.031,18.4433,17.9343,18.1355,504069.14334822,0
+HTLD.US,D,20210305,000000,18.3178,18.8097,18.1932,18.6455,529242.12584397,0
+HTLD.US,D,20210308,000000,18.7222,18.9253,17.6256,18.7609,1527397.5728128,0
+HTLD.US,D,20210309,000000,18.7519,18.973,18.5687,18.5787,283404.40544518,0
+HTLD.US,D,20210310,000000,18.6075,18.7132,18.3079,18.6175,323507.46678932,0
+HTLD.US,D,20210311,000000,18.6175,18.6554,18.3855,18.6455,307812.25779885,0
+HTLD.US,D,20210312,000000,18.7609,19.0189,18.742,19.0019,314245.57646061,0
+HTLD.US,D,20210315,000000,18.982,18.982,18.5787,18.6932,248389.1583135,0
+HTLD.US,D,20210316,000000,18.6265,18.6842,18.4533,18.501,187005.03629864,0
+HTLD.US,D,20210317,000000,18.4533,18.4721,18.1734,18.2659,352044.21040834,0
+HTLD.US,D,20210318,000000,18.2799,18.6175,18.2509,18.5498,411395.01413225,0
+HTLD.US,D,20210319,000000,18.4433,18.6643,18.3855,18.4621,924852.56539172,0
+HTLD.US,D,20210322,000000,18.4621,18.6365,18.3276,18.3466,174222.74403016,0
+HTLD.US,D,20210323,000000,18.2699,18.3994,17.8945,17.9134,1059249.38183,0
+HTLD.US,D,20210324,000000,17.9045,18.3416,17.9045,18.2411,366617.83098845,0
+HTLD.US,D,20210325,000000,18.2509,18.4721,18.1355,18.3756,1154317.3040364,0
+HTLD.US,D,20210326,000000,18.4821,19.0876,18.4821,19.0109,378890.03649555,0
+HTLD.US,D,20210329,000000,18.9442,19.2619,18.8576,18.9153,490565.90168079,0
+HTLD.US,D,20210330,000000,18.8963,19.1165,18.8675,19.0109,229386.41823643,0
+HTLD.US,D,20210331,000000,18.9153,19.0199,18.5588,18.8486,819457.39448295,0
+HTLD.US,D,20210401,000000,18.8097,18.973,18.6365,18.9253,209619.55212509,0
+HTLD.US,D,20210405,000000,19.0488,19.3196,19.0398,19.2041,207124.34424708,0
+HTLD.US,D,20210406,000000,19.1363,19.3196,19.0686,19.1115,397100.53551999,0
+HTLD.US,D,20210407,000000,19.1653,19.2419,18.9532,18.992,684144.8317329,0
+HTLD.US,D,20210408,000000,19.0776,19.0776,18.8048,18.9442,251829.23162942,0
+HTLD.US,D,20210409,000000,18.8775,19.1942,18.8775,19.0398,280855.97985387,0
+HTLD.US,D,20210412,000000,19.1065,19.3196,19.0587,19.1742,281460.45274826,0
+HTLD.US,D,20210413,000000,18.973,19.2131,18.9153,18.9631,305648.40549417,0
+HTLD.US,D,20210414,000000,19.0298,19.0975,18.8097,18.8186,204172.26732097,0
+HTLD.US,D,20210415,000000,18.7998,19.0199,18.5847,18.973,249863.18856095,0
+HTLD.US,D,20210416,000000,19.0876,19.1742,18.8775,19.0109,246905.08698806,0
+HTLD.US,D,20210419,000000,18.9532,19.0019,18.5976,18.8626,281779.75902802,0
+HTLD.US,D,20210420,000000,18.8963,19.0488,18.6932,18.7849,258113.94233708,0
+HTLD.US,D,20210421,000000,18.8963,19.1842,18.2609,18.3855,372706.74067549,0
+HTLD.US,D,20210422,000000,18.4143,18.4143,18.0399,18.2799,348077.98460626,0
+HTLD.US,D,20210423,000000,18.2411,18.3656,18.0638,18.1644,319886.65406975,0
+HTLD.US,D,20210426,000000,18.2411,18.2609,17.7312,17.7312,266100.61576233,0
+HTLD.US,D,20210427,000000,17.8169,17.8169,17.6156,17.7412,288039.36704073,0
+HTLD.US,D,20210428,000000,17.7989,17.8656,17.51,17.6833,271930.46563749,0
+HTLD.US,D,20210429,000000,17.7122,18.1355,17.7122,18.1355,305884.37082669,0
+HTLD.US,D,20210430,000000,18.1056,18.1644,17.8846,17.8945,315579.03161635,0
+HTLD.US,D,20210503,000000,17.8945,18.4383,17.8945,18.3416,389019.47596172,0
+HTLD.US,D,20210504,000000,18.2989,18.5498,18.2989,18.4043,219714.85192614,0
+HTLD.US,D,20210505,000000,18.4243,18.511,18.1355,18.3954,264938.86304005,0
+HTLD.US,D,20210506,000000,18.4533,18.5398,18.2509,18.3954,239126.26387698,0
+HTLD.US,D,20210507,000000,18.3366,18.506,18.2509,18.4621,265896.78187933,0
+HTLD.US,D,20210510,000000,18.4433,18.8186,18.3178,18.4821,217546.98319026,0
+HTLD.US,D,20210511,000000,18.1056,18.1056,17.7122,17.8367,331168.80928803,0
+HTLD.US,D,20210512,000000,17.8268,17.8268,17.5389,17.5579,315088.02290313,0
+HTLD.US,D,20210513,000000,17.5579,18.0439,17.5579,17.9672,258779.66580715,0
+HTLD.US,D,20210514,000000,18.01,18.0778,17.8756,18.03,172523.79363596,0
+HTLD.US,D,20210517,000000,18.001,18.1445,17.8466,18.01,236772.63519848,0
+HTLD.US,D,20210518,000000,18.0588,18.1734,17.77,17.7989,248091.94240528,0
+HTLD.US,D,20210519,000000,17.6734,17.8466,17.4275,17.77,234456.15850851,0
+HTLD.US,D,20210520,000000,17.8367,17.8466,17.5389,17.5678,193418.27280443,0
+HTLD.US,D,20210521,000000,17.6246,17.7799,17.4912,17.51,286037.17609153,0
+HTLD.US,D,20210524,000000,17.5778,17.6635,17.4712,17.5579,215361.04051402,0
+HTLD.US,D,20210525,000000,17.6246,17.6685,17.2939,17.3268,384507.01551753,0
+HTLD.US,D,20210526,000000,17.3268,17.4323,17.2402,17.3646,308327.36509923,0
+HTLD.US,D,20210527,000000,17.4423,17.5389,17.3358,17.3646,263269.03177198,0
+HTLD.US,D,20210528,000000,17.3746,17.4712,17.268,17.4712,221950.99999228,0
+HTLD.US,D,20210601,000000,17.4812,17.6246,17.278,17.3268,344422.02811376,0
+HTLD.US,D,20210602,000000,17.4035,17.4712,16.8747,17.0569,493437.64998305,0
+HTLD.US,D,20210603,000000,17.0669,17.3557,17.0082,17.268,300906.00436424,0
+HTLD.US,D,20210604,000000,17.2312,17.3069,16.8269,17.2213,707841.77576559,0
+HTLD.US,D,20210607,000000,17.288,17.3646,17.0082,17.1047,222078.52168262,0
+HTLD.US,D,20210608,000000,17.0859,17.2063,17.038,17.1436,902723.03363171,0
+HTLD.US,D,20210609,000000,17.2213,17.2591,17.0469,17.1923,278050.50266627,0
+HTLD.US,D,20210610,000000,17.2502,17.2502,16.9325,17.0082,325947.44873845,0
+HTLD.US,D,20210611,000000,17.0669,17.2063,17.038,17.1436,183704.53396664,0
+HTLD.US,D,20210614,000000,17.1635,17.268,17.0132,17.1246,267205.13434012,0
+HTLD.US,D,20210615,000000,17.0859,17.288,17.028,17.1923,804999.24629962,0
+HTLD.US,D,20210616,000000,17.2502,17.8466,17.0082,17.0469,325122.07212849,0
+HTLD.US,D,20210617,000000,17.0469,17.0519,16.4892,16.5659,400132.94106994,0
+HTLD.US,D,20210618,000000,16.3737,16.5949,16.0839,16.1995,661634.74311745,0
+HTLD.US,D,20210621,000000,16.297,16.6336,16.2383,16.4305,342696.97091681,0
+HTLD.US,D,20210622,000000,16.6726,16.8886,16.4792,16.8368,384739.96852667,0
+HTLD.US,D,20210623,000000,16.808,16.9713,16.5859,16.6436,657477.73683374,0
+HTLD.US,D,20210624,000000,16.6726,16.7691,16.5659,16.7591,237093.94969384,0
+HTLD.US,D,20210625,000000,16.7113,17.0579,16.6148,16.9325,907350.96647267,0
+HTLD.US,D,20210628,000000,16.8936,16.9802,16.5559,16.6236,219614.44114634,0
+HTLD.US,D,20210629,000000,16.5759,16.6825,16.4792,16.5559,222246.20768489,0
+HTLD.US,D,20210630,000000,16.5469,16.6726,16.5082,16.5082,181599.92402203,0
+HTLD.US,D,20210701,000000,17.0579,17.0968,16.808,16.9225,404688.57814943,0
+HTLD.US,D,20210702,000000,16.8936,16.9663,16.6825,16.7403,429862.56475298,0
+HTLD.US,D,20210706,000000,16.8418,16.8647,16.306,16.4982,321312.4871429,0
+HTLD.US,D,20210707,000000,16.3937,16.7063,16.3638,16.5949,271984.68745859,0
+HTLD.US,D,20210708,000000,16.4027,16.4892,16.1238,16.3737,350556.12265171,0
+HTLD.US,D,20210709,000000,16.4694,16.6526,16.3937,16.5859,275673.77950842,0
+HTLD.US,D,20210712,000000,16.5859,16.6286,16.4215,16.5949,330683.82522159,0
+HTLD.US,D,20210713,000000,16.4982,16.6148,16.3737,16.4505,544575.85602715,0
+HTLD.US,D,20210714,000000,16.4694,16.8647,16.4215,16.6914,318296.14731772,0
+HTLD.US,D,20210715,000000,16.6049,16.7591,16.4594,16.4982,334402.03639756,0
+HTLD.US,D,20210716,000000,16.4982,16.5809,16.1039,16.1238,522204.33428781,0
+HTLD.US,D,20210719,000000,15.9405,16.1426,15.6308,15.7373,425214.54975605,0
+HTLD.US,D,20210720,000000,15.6886,16.1039,15.6796,15.9495,424457.45247636,0
+HTLD.US,D,20210721,000000,15.9206,16.1039,15.805,15.9495,412269.5920243,0
+HTLD.US,D,20210722,000000,15.9982,15.9982,15.6886,15.7273,334636.99762229,0
+HTLD.US,D,20210723,000000,15.7951,16.0749,15.6596,16.0172,310626.77195663,0
+HTLD.US,D,20210726,000000,15.9883,16.1706,15.9595,16.0072,373347.36145062,0
+HTLD.US,D,20210727,000000,15.9305,16.1706,15.8818,15.9305,322356.75925281,0
+HTLD.US,D,20210728,000000,15.9694,16.1238,15.7663,16.0659,348419.38125758,0
+HTLD.US,D,20210729,000000,16.1238,16.3837,16.0849,16.3448,224994.45072799,0
+HTLD.US,D,20210730,000000,16.2583,16.4792,16.2583,16.4125,283304.99877318,0
+HTLD.US,D,20210802,000000,16.5182,16.7303,16.3737,16.4215,699920.3693472,0
+HTLD.US,D,20210803,000000,16.5082,16.6148,16.3638,16.4594,491022.77072888,0
+HTLD.US,D,20210804,000000,16.3548,16.4405,16.0272,16.0462,363019.10864043,0
+HTLD.US,D,20210805,000000,16.0849,16.2293,15.9595,16.0372,411954.30217573,0
+HTLD.US,D,20210806,000000,16.5859,16.5859,16.0372,16.0949,361768.99443193,0
+HTLD.US,D,20210809,000000,16.6236,16.6236,15.814,15.834,170458.34389548,0
+HTLD.US,D,20210810,000000,15.805,15.9495,15.6886,15.9017,226376.10305804,0
+HTLD.US,D,20210811,000000,15.9017,16.1616,15.834,16.1337,335015.54626214,0
+HTLD.US,D,20210812,000000,16.4892,16.4892,15.9784,16.0072,205134.20259145,0
+HTLD.US,D,20210813,000000,15.9982,16.1238,15.8529,16.0272,265720.05890689,0
+HTLD.US,D,20210816,000000,15.9694,16.0749,15.824,15.9017,145260.25870478,0
+HTLD.US,D,20210817,000000,15.7951,16.1706,15.6696,16.1516,464940.06656815,0
+HTLD.US,D,20210818,000000,16.1426,16.3837,15.9784,15.9883,239030.87363617,0
+HTLD.US,D,20210819,000000,15.9106,15.9933,15.6985,15.7762,185197.64226225,0
+HTLD.US,D,20210820,000000,15.7762,16.3638,15.7762,16.3448,384454.80191203,0
+HTLD.US,D,20210823,000000,16.4305,16.5659,16.2871,16.5082,648698.82235587,0
+HTLD.US,D,20210824,000000,16.5659,16.6726,16.316,16.3548,367084.74111452,0
+HTLD.US,D,20210825,000000,16.3548,16.3837,16.2293,16.3638,156879.7941432,0
+HTLD.US,D,20210826,000000,16.3638,16.4594,16.2403,16.4027,192916.21890544,0
+HTLD.US,D,20210827,000000,16.4215,16.787,16.3837,16.7113,286129.55400894,0
+HTLD.US,D,20210830,000000,16.7591,16.8169,16.5949,16.798,303522.70928582,0
+HTLD.US,D,20210831,000000,16.8667,17.0759,16.6186,16.6686,400307.65582678,0
+HTLD.US,D,20210901,000000,16.6983,16.8916,16.5489,16.808,195872.31226274,0
+HTLD.US,D,20210902,000000,16.8179,16.8767,16.6983,16.8478,202307.63914009,0
+HTLD.US,D,20210903,000000,16.8478,16.8478,16.6586,16.6786,151887.37017156,0
+HTLD.US,D,20210907,000000,16.6586,16.7283,16.3807,16.4195,236203.30607702,0
+HTLD.US,D,20210908,000000,16.4495,16.4694,16.2413,16.4495,218074.13978421,0
+HTLD.US,D,20210909,000000,16.4105,16.4792,16.0332,16.1816,209153.64610682,0
+HTLD.US,D,20210910,000000,16.2711,16.291,16.0929,16.1228,200751.2720532,0
+HTLD.US,D,20210913,000000,16.2513,16.2811,15.9236,16.1327,211736.21136326,0
+HTLD.US,D,20210914,000000,16.1916,16.2015,15.8638,15.9635,292069.85574188,0
+HTLD.US,D,20210915,000000,16.0232,16.2313,15.9635,16.1228,245909.01205244,0
+HTLD.US,D,20210916,000000,16.1129,16.1426,15.8788,15.9136,221604.58280196,0
+HTLD.US,D,20210917,000000,16.0032,16.0132,15.7543,15.8539,1139744.687564,0
+HTLD.US,D,20210920,000000,15.6746,16.1816,15.6049,16.1616,371192.54611611,0
+HTLD.US,D,20210921,000000,16.2015,16.2711,15.9933,16.1816,232917.86536198,0
+HTLD.US,D,20210922,000000,16.3857,16.3857,16.0082,16.0232,200255.24280099,0
+HTLD.US,D,20210923,000000,16.0432,16.311,16.0132,16.0729,191731.37170381,0
+HTLD.US,D,20210924,000000,16.0332,16.2513,16.0132,16.1426,159221.37352812,0
+HTLD.US,D,20210927,000000,16.1716,16.5092,16.1716,16.3807,212395.91018655,0
+HTLD.US,D,20210928,000000,16.3408,16.4594,16.1516,16.2313,158877.9686612,0
+HTLD.US,D,20210929,000000,16.2413,16.291,16.0979,16.2015,173065.00773907,0
+HTLD.US,D,20210930,000000,16.2811,16.5092,15.8937,15.9136,262457.7126712,0
+HTLD.US,D,20211001,000000,16.0132,16.1029,15.7842,15.9535,234235.25479295,0
+HTLD.US,D,20211004,000000,15.9236,16.1426,15.9136,16.0232,262264.92397399,0
+HTLD.US,D,20211005,000000,16.0929,16.2015,15.9734,16.1426,289151.91848091,0
+HTLD.US,D,20211006,000000,16.1029,16.2711,15.8738,16.2513,343191.99606121,0
+HTLD.US,D,20211007,000000,16.2015,16.3807,16.0332,16.2113,599485.49096052,0
+HTLD.US,D,20211008,000000,16.3708,16.3757,15.9535,15.9734,285354.38278889,0
+HTLD.US,D,20211011,000000,15.9734,16.0729,15.8439,15.8738,256608.78474788,0
+HTLD.US,D,20211012,000000,15.8838,16.0032,15.834,15.8838,210855.60882442,0
+HTLD.US,D,20211013,000000,15.9635,16.4195,15.8539,16.1816,564637.9298311,0
+HTLD.US,D,20211014,000000,16.3608,16.781,16.291,16.6386,500338.88287867,0
+HTLD.US,D,20211015,000000,16.6884,16.8279,16.3917,16.4594,488228.33872705,0
+HTLD.US,D,20211018,000000,16.331,16.6386,16.2623,16.5292,223882.90339563,0
+HTLD.US,D,20211019,000000,16.6386,16.6805,16.4195,16.5789,205203.48602951,0
+HTLD.US,D,20211020,000000,16.5889,16.7482,16.4495,16.5292,351402.58552543,0
+HTLD.US,D,20211021,000000,16.4992,16.9065,16.4395,16.798,280464.37781266,0
+HTLD.US,D,20211022,000000,16.7781,16.9563,16.5889,16.6186,348553.93170251,0
+HTLD.US,D,20211025,000000,16.6586,16.8279,16.5391,16.5989,241291.12028946,0
+HTLD.US,D,20211026,000000,16.6786,16.7781,16.5391,16.6686,192831.87385041,0
+HTLD.US,D,20211027,000000,16.5789,16.6486,16.331,16.3708,177158.7552315,0
+HTLD.US,D,20211028,000000,16.4295,16.7283,16.4295,16.5589,208417.6350909,0
+HTLD.US,D,20211029,000000,16.4395,16.7183,16.1716,16.2213,354232.16130018,0
+HTLD.US,D,20211101,000000,16.2811,16.3408,16.1327,16.2113,514327.10861254,0
+HTLD.US,D,20211102,000000,16.291,16.4594,16.1466,16.2811,312734.39422463,0
+HTLD.US,D,20211103,000000,16.291,16.788,16.2811,16.6286,352938.87045636,0
+HTLD.US,D,20211104,000000,16.6386,16.7183,16.2613,16.4395,331877.70939341,0
+HTLD.US,D,20211105,000000,16.5391,16.788,16.4495,16.6286,318113.39969849,0
+HTLD.US,D,20211108,000000,16.7083,16.8478,16.5889,16.788,268225.30786288,0
+HTLD.US,D,20211109,000000,16.788,16.8667,16.6884,16.8378,116742.59313393,0
+HTLD.US,D,20211110,000000,16.8279,16.9365,16.6884,16.9065,258254.51742879,0
+HTLD.US,D,20211111,000000,16.9265,17.1456,16.798,17.1356,284950.7314541,0
+HTLD.US,D,20211112,000000,17.1456,17.5629,17.0759,17.2452,228457.61852329,0
+HTLD.US,D,20211115,000000,17.284,17.3438,17.0709,17.1755,168429.04203573,0
+HTLD.US,D,20211116,000000,17.2253,17.3239,17.0958,17.1755,259950.45549961,0
+HTLD.US,D,20211117,000000,17.1853,17.3636,16.9862,17.3139,482434.63673262,0
+HTLD.US,D,20211118,000000,17.3139,17.533,17.036,17.1156,274958.85475624,0
+HTLD.US,D,20211119,000000,17.1156,17.274,16.9862,17.2551,418530.2041448,0
+HTLD.US,D,20211122,000000,17.3438,17.761,17.2163,17.5031,317523.98842106,0
+HTLD.US,D,20211123,000000,17.4433,17.6515,17.3338,17.5917,232810.42582759,0
+HTLD.US,D,20211124,000000,17.5917,17.6017,17.3736,17.5429,197684.72683812,0
+HTLD.US,D,20211126,000000,17.3936,17.4135,17.036,17.1057,477123.91058903,0
+HTLD.US,D,20211129,000000,17.2253,17.3438,16.8966,16.9265,323399.02314713,0
+HTLD.US,D,20211130,000000,16.8578,17.031,16.5589,16.6286,554504.47393374,0
+HTLD.US,D,20211201,000000,16.8578,17.0559,16.4992,16.5192,264095.41248973,0
+HTLD.US,D,20211202,000000,16.4295,16.7781,16.4007,16.6186,309428.87135363,0
+HTLD.US,D,20211203,000000,16.7083,16.9762,16.6089,16.8378,206392.34966234,0
+HTLD.US,D,20211206,000000,16.9962,17.4942,16.9962,17.1556,355243.29785276,0
+HTLD.US,D,20211207,000000,17.0162,17.3846,16.7681,17.0459,204668.29657318,0
+HTLD.US,D,20211208,000000,17.1057,17.3946,16.808,16.9365,176038.17092894,0
+HTLD.US,D,20211209,000000,16.8478,17.1655,16.7482,16.7582,196286.00467551,0
+HTLD.US,D,20211210,000000,16.8966,17.0759,16.7283,16.8478,551614.6516911,0
+HTLD.US,D,20211213,000000,16.8478,17.026,16.6186,16.8866,249816.99960224,0
+HTLD.US,D,20211214,000000,16.8378,17.036,16.4892,16.5391,393520.89122013,0
+HTLD.US,D,20211215,000000,16.6089,16.8378,16.3498,16.808,262449.67980882,0
+HTLD.US,D,20211216,000000,16.8578,16.9663,16.5192,16.5292,202896.04630972,0
+HTLD.US,D,20211217,000000,16.5589,16.6636,16.0122,16.2901,1720241.4959567,0
+HTLD.US,D,20211220,000000,16.1506,16.2203,15.7433,16.2103,741534.61292732,0
+HTLD.US,D,20211221,000000,16.3,16.3698,16.1416,16.2702,318517.05103328,0
+HTLD.US,D,20211222,000000,16.2801,16.4195,15.9625,16.4095,187869.57311272,0
+HTLD.US,D,20211223,000000,16.3997,16.6186,16.1606,16.4892,167093.57866439,0
+HTLD.US,D,20211227,000000,16.5391,16.7482,16.3997,16.7183,138708.45532287,0
+HTLD.US,D,20211228,000000,16.7482,16.8966,16.6934,16.7582,108727.80469033,0
+HTLD.US,D,20211229,000000,16.7582,16.8966,16.7083,16.8966,154224.93312529,0
+HTLD.US,D,20211230,000000,16.9165,17.0459,16.7781,16.8378,158466.28446402,0
+HTLD.US,D,20211231,000000,16.8378,16.8866,16.6486,16.7283,204699.42391491,0
+HTLD.US,D,20220103,000000,16.788,16.9663,16.3598,16.6586,187012.06505323,0
+HTLD.US,D,20220104,000000,16.6884,17.0062,16.6486,16.9065,181218.3630588,0
+HTLD.US,D,20220105,000000,16.8378,16.9165,16.6786,16.6884,292556.84802391,0
+HTLD.US,D,20220106,000000,16.6286,16.7383,16.291,16.3598,222178.93246241,0
+HTLD.US,D,20220107,000000,16.4095,16.4594,16.1317,16.2103,193621.10257963,0
+HTLD.US,D,20220110,000000,16.1506,16.2603,15.9535,16.2303,226509.64939517,0
+HTLD.US,D,20220111,000000,16.2303,16.2303,15.7832,16.2103,339283.00440362,0
+HTLD.US,D,20220112,000000,16.1416,16.2303,15.9126,16.0222,408677.89843088,0
+HTLD.US,D,20220113,000000,16.0122,16.2203,15.9425,16.062,215779.7534658,0
+HTLD.US,D,20220114,000000,15.9525,16.0322,15.7234,15.8628,196810.14894606,0
+HTLD.US,D,20220118,000000,15.7931,15.813,15.6239,15.7533,210171.81141399,0
+HTLD.US,D,20220119,000000,15.7135,15.813,15.4645,15.7433,271861.18219943,0
+HTLD.US,D,20220120,000000,15.813,16.2203,15.6836,15.6836,235799.65474223,0
+HTLD.US,D,20220121,000000,15.4745,16.1506,15.4745,15.6338,317173.55479957,0
+HTLD.US,D,20220124,000000,15.5242,16.1019,15.5242,16.052,363314.31633304,0
+HTLD.US,D,20220125,000000,15.9027,15.9525,15.316,15.5442,284198.6547134,0
+HTLD.US,D,20220126,000000,15.2663,15.2862,14.6498,14.6897,623102.10636937,0
+HTLD.US,D,20220127,000000,14.7684,14.9716,14.4406,14.5203,360651.42245276,0
+HTLD.US,D,20220128,000000,14.5303,14.6797,14.3312,14.6697,309301.34966328,0
+HTLD.US,D,20220131,000000,14.6598,14.8979,14.4756,14.8779,381056.90112362,0
+HTLD.US,D,20220201,000000,14.9476,15.2265,14.61,14.8082,245843.74504558,0
+HTLD.US,D,20220202,000000,14.7684,14.8331,14.5303,14.62,195905.44782007,0
+HTLD.US,D,20220203,000000,14.6,14.8281,14.5303,14.5603,211024.2989345,0
+HTLD.US,D,20220204,000000,14.5103,14.5103,14.0223,14.351,406619.47744498,0
+HTLD.US,D,20220207,000000,14.3709,14.5103,14.0722,14.2017,307984.96434011,0
+HTLD.US,D,20220208,000000,14.2515,14.4606,14.2017,14.3709,221112.56998095,0
+HTLD.US,D,20220209,000000,14.4406,14.5203,14.3312,14.3909,282966.61444525,0
+HTLD.US,D,20220210,000000,14.2913,14.4806,14.127,14.1817,404398.39099582,0
+HTLD.US,D,20220211,000000,14.2315,14.3649,14.0772,14.1817,265219.00911569,0
+HTLD.US,D,20220214,000000,14.2315,14.3809,14.2315,14.2315,247815.81276083,0
+HTLD.US,D,20220215,000000,14.2614,14.4506,14.122,14.1618,208877.51646238,0
+HTLD.US,D,20220216,000000,14.1419,14.4406,13.9437,14.3909,334494.41431498,0
+HTLD.US,D,20220217,000000,14.3112,14.4806,14.2216,14.4109,271899.33829575,0
+HTLD.US,D,20220218,000000,14.0323,14.4208,13.8939,14.3411,599900.18748109,0
+HTLD.US,D,20220222,000000,14.3609,14.4109,14.0233,14.0323,217650.40629346,0
+HTLD.US,D,20220223,000000,14.0822,14.3809,13.9536,13.9926,230027.03901155,0
+HTLD.US,D,20220224,000000,13.874,14.0025,13.7744,13.9139,284834.25494952,0
+HTLD.US,D,20220225,000000,13.9636,14.3609,13.8143,14.2216,205850.13145142,0
+HTLD.US,D,20220228,000000,14.1817,14.3212,14.0523,14.2813,268459.26497982,0
+HTLD.US,D,20220301,000000,14.2714,14.4009,14.0822,14.2614,275473.96205661,0
+HTLD.US,D,20220302,000000,14.2614,14.6498,14.2515,14.4109,210500.15466393,0
+HTLD.US,D,20220303,000000,14.4606,14.5603,14.351,14.4306,210895.77313635,0
+HTLD.US,D,20220304,000000,14.3809,14.61,14.3609,14.5004,170242.46071891,0
+HTLD.US,D,20220307,000000,14.4806,14.5741,14.1817,14.2315,347590.99232423,0
+HTLD.US,D,20220308,000000,14.3012,14.3312,13.9338,14.0623,394584.24137821,0
+HTLD.US,D,20220309,000000,14.2614,14.4009,14.1618,14.2614,195556.01830637,0
+HTLD.US,D,20220310,000000,14.2116,14.2315,14.0623,14.2017,160286.73190179,0
+HTLD.US,D,20220311,000000,14.2315,14.4406,14.0025,14.0223,203320.78390827,0
+HTLD.US,D,20220314,000000,14.102,14.122,13.9139,14.112,249636.2601986,0
+HTLD.US,D,20220315,000000,14.4706,14.8879,13.9926,14.2813,577390.09886564,0
+HTLD.US,D,20220316,000000,14.351,14.8779,14.1718,14.8182,304602.12516866,0
+HTLD.US,D,20220317,000000,14.7684,14.8979,14.6348,14.7484,226820.92281255,0
+HTLD.US,D,20220318,000000,14.7782,14.8479,14.5701,14.7484,528924.82777981,0
+HTLD.US,D,20220321,000000,14.7584,14.8979,14.5303,14.62,170711.37906057,0
+HTLD.US,D,20220322,000000,14.6598,14.6897,14.5303,14.5701,189806.49705505,0
+HTLD.US,D,20220323,000000,14.5701,14.8579,14.3212,14.351,160780.7529384,0
+HTLD.US,D,20220324,000000,14.4208,14.6797,14.2813,14.3212,173066.01184688,0
+HTLD.US,D,20220325,000000,14.3609,14.4506,14.2415,14.4506,191150.99739656,0
+HTLD.US,D,20220328,000000,14.3809,14.4906,14.2913,14.4506,372627.41615945,0
+HTLD.US,D,20220329,000000,14.5801,14.7345,14.5403,14.63,334670.13317963,0
+HTLD.US,D,20220330,000000,14.59,14.6797,14.1917,14.2515,213113.84726212,0
+HTLD.US,D,20220331,000000,14.2216,14.2216,13.8929,14.0125,443115.78357872,0
+HTLD.US,D,20220401,000000,14.0125,14.0822,12.917,13.3253,827724.21398386,0
+HTLD.US,D,20220404,000000,13.375,13.5045,13.0265,13.2057,496938.97387466,0
+HTLD.US,D,20220405,000000,13.0762,13.385,12.9867,13.0165,579602.14834463,0
+HTLD.US,D,20220406,000000,12.9767,13.0962,12.7476,12.9966,577814.83646419,0
+HTLD.US,D,20220407,000000,12.9966,13.0265,12.7276,12.9767,433446.22548403,0
+HTLD.US,D,20220408,000000,12.9368,13.1659,12.7376,12.907,421221.21304343,0
+HTLD.US,D,20220411,000000,12.9368,13.0862,12.8473,12.907,358271.68697151,0
+HTLD.US,D,20220412,000000,12.9468,13.1859,12.7576,12.8573,426806.06061588,0
+HTLD.US,D,20220413,000000,12.917,13.1659,12.917,13.0862,260584.04752014,0
+HTLD.US,D,20220414,000000,13.1062,13.1559,12.8573,13.1062,337473.60215163,0
+HTLD.US,D,20220418,000000,13.0962,13.1959,12.927,13.0165,205910.3779193,0
+HTLD.US,D,20220419,000000,13.136,13.4149,13.0365,13.3153,351749.00271573,0
+HTLD.US,D,20220420,000000,13.405,13.634,13.3353,13.3452,300905.00025644,0
+HTLD.US,D,20220421,000000,13.4846,13.8531,13.3253,13.8232,356370.9109099,0
+HTLD.US,D,20220422,000000,13.8432,14.2116,13.7535,13.863,480160.33257016,0
+HTLD.US,D,20220425,000000,13.7734,14.1419,13.6539,14.0523,400896.0629964,0
+HTLD.US,D,20220426,000000,13.9427,14.2415,13.8929,13.9726,427705.74120288,0
+HTLD.US,D,20220427,000000,14.0125,14.0125,13.5145,13.6439,263891.57860674,0
+HTLD.US,D,20220428,000000,13.7236,14.0722,13.7236,13.9626,254626.67595464,0
+HTLD.US,D,20220429,000000,13.9526,13.9926,13.6589,13.7436,279158.03356745,0
+HTLD.US,D,20220502,000000,13.7535,13.9526,13.5543,13.7336,291153.10532231,0
+HTLD.US,D,20220503,000000,13.6937,13.8232,13.5344,13.7535,202977.37904135,0
+HTLD.US,D,20220504,000000,13.8033,14.1917,13.7436,14.1519,327378.30235059,0
+HTLD.US,D,20220505,000000,14.0423,14.0623,13.7286,13.9427,278433.06773731,0
+HTLD.US,D,20220506,000000,13.9229,14.1519,13.7833,13.9626,213333.74686988,0
+HTLD.US,D,20220509,000000,13.873,14.1817,13.873,14.102,307287.1094205,0
+HTLD.US,D,20220510,000000,14.1519,14.2515,13.7436,14.102,261390.34608193,0
+HTLD.US,D,20220511,000000,14.1618,14.2116,13.7136,13.8332,207135.38943285,0
+HTLD.US,D,20220512,000000,13.8432,14.2216,13.7635,14.0223,322591.72047754,0
+HTLD.US,D,20220513,000000,14.0223,14.2216,13.8432,14.0125,213360.85778043,0
+HTLD.US,D,20220516,000000,13.9526,14.0623,13.614,13.7037,229056.06677089,0
+HTLD.US,D,20220517,000000,13.8432,14.1419,13.8432,14.102,171443.37364531,0
+HTLD.US,D,20220518,000000,14.0623,14.0623,13.3053,13.3552,371093.13944411,0
+HTLD.US,D,20220519,000000,13.2356,13.614,13.0962,13.3253,324678.25648179,0
+HTLD.US,D,20220520,000000,13.4647,13.5643,13.2256,13.5443,278860.81765925,0
+HTLD.US,D,20220523,000000,13.7236,13.7833,13.5543,13.6042,220047.21160728,0
+HTLD.US,D,20220524,000000,13.614,14.0125,13.4647,13.9229,448551.01908926,0
+HTLD.US,D,20220525,000000,13.9328,14.2415,13.8829,14.0722,231591.43896084,0
+HTLD.US,D,20220526,000000,14.1718,14.4208,14.0651,14.1718,207158.48391221,0
+HTLD.US,D,20220527,000000,14.1817,14.2604,14.112,14.1817,178924.98084817,0
+HTLD.US,D,20220531,000000,14.0921,14.3012,13.8133,14.2216,435219.47985528,0
+HTLD.US,D,20220601,000000,14.351,14.5303,14.1519,14.2415,259773.73252716,0
+HTLD.US,D,20220602,000000,14.4109,14.9236,14.3909,14.7295,275034.16284109,0
+HTLD.US,D,20220603,000000,14.63,14.8092,14.5403,14.6398,188897.77949786,0
+HTLD.US,D,20220606,000000,14.7494,14.7992,14.5801,14.7494,161346.06562867,0
+HTLD.US,D,20220607,000000,14.6897,14.7792,14.4109,14.6398,221747.16610928,0
+HTLD.US,D,20220608,000000,14.6797,14.6797,14.0423,14.1519,162884.35877521,0
+HTLD.US,D,20220609,000000,14.122,14.2962,14.122,14.2017,164358.38902266,0
+HTLD.US,D,20220610,000000,14.122,14.2515,13.9526,14.0423,245968.25441252,0
+HTLD.US,D,20220613,000000,13.8332,13.9726,13.7136,13.7635,319975.01555597,0
+HTLD.US,D,20220614,000000,13.7635,14.132,13.5245,13.7436,298268.21317891,0
+HTLD.US,D,20220615,000000,13.7833,14.0623,13.7833,13.9328,239084.09134947,0
+HTLD.US,D,20220616,000000,13.7833,13.8332,13.5543,13.634,400209.25326258,0
+HTLD.US,D,20220617,000000,13.7336,13.8829,13.1559,13.4348,464983.24320346,0
+HTLD.US,D,20220621,000000,13.4547,13.6888,13.4249,13.5245,236225.39644858,0
+HTLD.US,D,20220622,000000,13.4946,13.5443,13.3651,13.4746,202346.79934422,0
+HTLD.US,D,20220623,000000,13.5543,13.7236,13.4199,13.6439,260752.7376302,0
+HTLD.US,D,20220624,000000,13.8135,14.1426,13.8135,13.9631,670912.84575875,0
+HTLD.US,D,20220627,000000,14.0629,14.3402,13.9831,14.1127,194541.61437316,0
+HTLD.US,D,20220628,000000,14.1526,14.2723,13.7337,13.7437,139972.82639682,0
+HTLD.US,D,20220629,000000,13.7437,13.7437,13.4844,13.7137,178552.48324116,0
+HTLD.US,D,20220630,000000,13.6439,13.8733,13.4994,13.8733,230053.18685907,0
+HTLD.US,D,20220701,000000,13.7935,14.0928,13.7835,14.0329,231775.72572435,0
+HTLD.US,D,20220705,000000,13.9731,14.003,13.624,13.8733,268737.11846591,0
+HTLD.US,D,20220706,000000,13.8833,14.013,13.5442,13.8035,173624.49807068,0
+HTLD.US,D,20220707,000000,13.8534,14.003,13.8534,13.9133,165412.86052311,0
+HTLD.US,D,20220708,000000,14.1027,14.1027,13.8135,13.9731,174118.80055065,0
+HTLD.US,D,20220711,000000,13.8933,14.1626,13.8035,14.0828,155237.04740099,0
+HTLD.US,D,20220712,000000,14.1227,14.2673,14.013,14.0529,153753.13731914,0
+HTLD.US,D,20220713,000000,14.0229,14.352,13.8833,14.2324,415190.01976749,0
+HTLD.US,D,20220714,000000,14.2124,14.2623,13.8933,14.0928,203928.34828283,0
+HTLD.US,D,20220715,000000,14.352,14.392,14.1726,14.2124,189409.09024544,0
+HTLD.US,D,20220718,000000,14.3222,14.392,14.1027,14.1426,174028.5627754,0
+HTLD.US,D,20220719,000000,14.2623,14.7809,14.2623,14.6413,257798.29482196,0
+HTLD.US,D,20220720,000000,14.7211,14.7211,14.4818,14.5815,262557.83614532,0
+HTLD.US,D,20220721,000000,14.4618,14.7411,14.3232,14.6114,207848.67829638,0
+HTLD.US,D,20220722,000000,14.7012,14.7012,14.4718,14.5316,135599.30222314,0
+HTLD.US,D,20220725,000000,14.8009,14.9106,14.5416,14.7211,326401.06213325,0
+HTLD.US,D,20220726,000000,14.8109,15.4408,14.5416,15.2697,355327.28230994,0
+HTLD.US,D,20220727,000000,15.2697,15.4292,15.1011,15.3894,338195.13935814,0
+HTLD.US,D,20220728,000000,15.3894,15.9179,15.2098,15.8681,330018.59427873,0
+HTLD.US,D,20220729,000000,15.8681,15.9479,15.549,15.8381,369838.51921176,0
+HTLD.US,D,20220801,000000,16.1025,16.2371,15.6586,15.7584,286283.3525419,0
+HTLD.US,D,20220802,000000,15.8381,15.888,15.4692,15.5589,206184.29266404,0
+HTLD.US,D,20220803,000000,15.6188,15.6486,15.3894,15.4791,210469.58434636,0
+HTLD.US,D,20220804,000000,15.529,15.8282,15.509,15.7484,218411.51121013,0
+HTLD.US,D,20220805,000000,15.6786,15.8581,15.5959,15.8481,161808.36272293,0
+HTLD.US,D,20220808,000000,15.8581,15.9179,15.7499,15.7883,149761.61972733,0
+HTLD.US,D,20220809,000000,15.7883,15.8581,15.6188,15.7783,163636.17899268,0
+HTLD.US,D,20220810,000000,15.898,16.1075,15.8182,16.0775,304025.10179759,0
+HTLD.US,D,20220811,000000,16.1873,16.3069,15.9877,16.1473,146459.9197952,0
+HTLD.US,D,20220812,000000,16.1573,16.4266,16.1075,16.4166,199437.51500133,0
+HTLD.US,D,20220815,000000,16.267,16.3069,16.1274,16.2072,176527.14650782,0
+HTLD.US,D,20220816,000000,16.2171,16.9153,16.2171,16.7458,390430.77952335,0
+HTLD.US,D,20220817,000000,16.626,16.626,16.1075,16.2271,161723.13815742,0
+HTLD.US,D,20220818,000000,16.1972,16.3269,16.1175,16.1972,183192.7101728,0
+HTLD.US,D,20220819,000000,16.1773,16.267,15.9778,16.0177,290026.21493079,0
+HTLD.US,D,20220822,000000,16.0476,16.267,15.8381,15.9279,229298.19747282,0
+HTLD.US,D,20220823,000000,15.9279,16.5562,15.9279,16.1075,373678.63786953,0
+HTLD.US,D,20220824,000000,16.1573,16.287,16.0178,16.0476,189395.05325818,0
+HTLD.US,D,20220825,000000,16.1175,16.3568,16.0277,16.2571,254159.70719558,0
+HTLD.US,D,20220826,000000,16.1972,16.2371,15.7085,15.7584,188629.03481052,0
+HTLD.US,D,20220829,000000,15.9379,16.389,15.4292,15.4692,172102.48759483,0
+HTLD.US,D,20220830,000000,15.499,15.499,15.15,15.3295,300361.44812252,0
+HTLD.US,D,20220831,000000,15.489,15.5938,15.0702,15.1101,250286.50135355,0
+HTLD.US,D,20220901,000000,15.0901,15.15,14.8757,14.9904,255465.14701083,0
+HTLD.US,D,20220902,000000,15.0103,15.0303,14.6314,14.7012,252085.24100682,0
+HTLD.US,D,20220906,000000,14.6812,15.0102,14.1027,14.2025,486222.18851683,0
+HTLD.US,D,20220907,000000,14.2424,14.5715,13.9631,14.5017,290460.35889393,0
+HTLD.US,D,20220908,000000,14.372,14.4718,14.1327,14.2424,193065.72542688,0
+HTLD.US,D,20220909,000000,14.2723,14.7211,14.2723,14.7111,217246.44126748,0
+HTLD.US,D,20220912,000000,14.8807,15.2198,14.8807,15.1101,246168.6508764,0
+HTLD.US,D,20220913,000000,14.8109,14.8259,14.4917,14.6014,238210.68174147,0
+HTLD.US,D,20220914,000000,14.5516,14.7211,14.392,14.6413,279924.59731276,0
+HTLD.US,D,20220915,000000,14.6014,14.6812,14.362,14.4818,151190.38450209,0
+HTLD.US,D,20220916,000000,14.1526,14.2224,13.8633,14.0828,589417.10564843,0
+HTLD.US,D,20220919,000000,14.0629,14.5516,14.0629,14.5316,207861.7126417,0
+HTLD.US,D,20220920,000000,14.412,14.412,13.9282,14.0828,422989.57147475,0
+HTLD.US,D,20220921,000000,14.2224,14.5216,14.1792,14.2922,238358.07010772,0
+HTLD.US,D,20220922,000000,14.2822,14.3222,14.1526,14.1825,217735.73053771,0
+HTLD.US,D,20220923,000000,14.1227,14.1825,13.9831,14.1726,231796.78120524,0
+HTLD.US,D,20220926,000000,14.0427,14.4672,13.9428,14.1326,399572.17660311,0
+HTLD.US,D,20220927,000000,14.1226,14.4922,14.0827,14.2025,387728.61783424,0
+HTLD.US,D,20220928,000000,14.2125,14.7319,14.1226,14.5821,263119.44122268,0
+HTLD.US,D,20220929,000000,14.4522,14.662,14.3523,14.5821,315347.64306723,0
+HTLD.US,D,20220930,000000,14.5821,14.7119,14.2824,14.2924,435377.19014047,0
+HTLD.US,D,20221003,000000,14.4622,14.6819,14.2924,14.5221,448575.41414006,0
+HTLD.US,D,20221004,000000,14.612,14.9116,14.612,14.9017,330859.71137445,0
+HTLD.US,D,20221005,000000,14.7518,15.0315,14.592,14.632,353104.05537376,0
+HTLD.US,D,20221006,000000,14.602,15.0565,14.5621,14.7019,365920.81045029,0
+HTLD.US,D,20221007,000000,14.4822,14.642,14.2406,14.3024,596742.54952012,0
+HTLD.US,D,20221010,000000,14.3224,14.8218,14.3224,14.5721,363462.78891191,0
+HTLD.US,D,20221011,000000,14.1426,14.4472,14.1326,14.2525,561107.74521353,0
+HTLD.US,D,20221012,000000,14.1326,14.617,13.9329,14.4722,607227.43813519,0
+HTLD.US,D,20221013,000000,14.2724,14.7019,14.1526,14.6919,530788.47506061,0
+HTLD.US,D,20221014,000000,14.6819,14.8317,14.612,14.6819,514137.00613805,0
+HTLD.US,D,20221017,000000,14.7419,15.0515,14.7019,14.9416,500411.13352308,0
+HTLD.US,D,20221018,000000,15.1813,15.3961,14.7319,14.8417,445397.50767862,0
+HTLD.US,D,20221019,000000,14.8317,14.8917,14.2425,14.5022,226361.25599304,0
+HTLD.US,D,20221020,000000,14.2824,14.4922,14.0827,14.2025,247766.56860777,0
+HTLD.US,D,20221021,000000,14.3024,14.4322,14.1126,14.3723,208899.7913782,0
+HTLD.US,D,20221024,000000,14.3723,14.7319,14.3723,14.612,231066.03937751,0
+HTLD.US,D,20221025,000000,14.612,14.7369,14.2659,14.7119,308304.98583668,0
+HTLD.US,D,20221026,000000,14.7818,15.0015,14.5221,14.9416,297036.13352933,0
+HTLD.US,D,20221027,000000,15.0015,15.0615,14.5821,14.7319,340160.14398955,0
+HTLD.US,D,20221028,000000,14.7818,15.0615,14.662,14.9216,252173.98645379,0
+HTLD.US,D,20221031,000000,14.8018,15.0914,14.7019,14.8617,272929.5002993,0
+HTLD.US,D,20221101,000000,15.0515,15.2213,14.9416,15.2013,336191.26522044,0
+HTLD.US,D,20221102,000000,14.9216,15.3411,14.612,14.7119,305432.45475984,0
+HTLD.US,D,20221103,000000,14.5121,14.5121,13.5134,13.9828,546424.69598321,0
+HTLD.US,D,20221104,000000,14.0827,14.2425,13.4135,13.6132,514592.56613803,0
+HTLD.US,D,20221107,000000,13.7031,14.1726,13.5833,14.1126,389251.48983419,0
+HTLD.US,D,20221108,000000,14.2125,14.5022,14.1726,14.4123,356637.39875827,0
+HTLD.US,D,20221109,000000,14.3523,14.592,14.0727,14.1825,268272.77599176,0
+HTLD.US,D,20221110,000000,14.5721,15.2812,14.4472,15.2512,338454.04675883,0
+HTLD.US,D,20221111,000000,15.7606,15.7956,15.2213,15.471,419479.64798711,0
+HTLD.US,D,20221114,000000,15.451,15.9004,14.4232,15.5808,307430.91137517,0
+HTLD.US,D,20221115,000000,15.7906,16.1301,15.7506,16.0403,343323.03198945,0
+HTLD.US,D,20221116,000000,16.0103,16.2051,15.7306,16.0702,388163.15198807,0
+HTLD.US,D,20221117,000000,15.8405,15.9504,15.431,15.9504,207346.88245517,0
+HTLD.US,D,20221118,000000,16.1801,16.3948,16.1202,16.3399,395370.01106477,0
+HTLD.US,D,20221121,000000,16.3399,16.4997,16.25,16.3199,232928.32860823,0
+HTLD.US,D,20221122,000000,16.4498,16.5097,16.3249,16.4298,256168.8972229,0
+HTLD.US,D,20221123,000000,16.4597,16.5896,16.1801,16.4797,244023.9679925,0
+HTLD.US,D,20221125,000000,16.5297,16.6695,16.26,16.6495,108756.68984281,0
+HTLD.US,D,20221128,000000,16.5896,16.8393,16.2001,16.2999,276029.31076075,0
+HTLD.US,D,20221129,000000,16.3599,16.3599,16.1202,16.2999,219334.6184548,0
+HTLD.US,D,20221130,000000,16.3199,16.7394,16.0802,16.7194,393160.29475715,0
+HTLD.US,D,20221201,000000,16.7094,16.9491,16.3499,16.5896,338610.23875882,0
+HTLD.US,D,20221202,000000,16.3998,16.8193,16.3399,16.6895,254111.36799219,0
+HTLD.US,D,20221205,000000,16.6795,16.6795,16.27,16.3199,264150.70891496,0
+HTLD.US,D,20221206,000000,16.1801,16.3199,16.1002,16.3099,244255.25230019,0
+HTLD.US,D,20221207,000000,16.29,16.3699,16.2001,16.25,195922.83937859,0
+HTLD.US,D,20221208,000000,16.25,16.39,16.01,16.03,226776,0
+HTLD.US,D,20221209,000000,15.92,16.25,15.9,16.15,158200,0
+HTLD.US,D,20221212,000000,16.21,16.48,16.1,16.48,238298,0
+HTLD.US,D,20221213,000000,16.91,17.25,16.47,16.67,559356,0
+HTLD.US,D,20221214,000000,16.82,17.32,16.81,17.1,584711,0
+HTLD.US,D,20221215,000000,17.08,17.13,16.29,16.37,357678,0
+HTLD.US,D,20221216,000000,16.18,16.51,16.1,16.14,1773795,0
+HTLD.US,D,20221219,000000,16.27,16.68,16.03,16.03,396436,0
+HTLD.US,D,20221220,000000,15.94,16.0144,15.26,15.32,275223,0
+HTLD.US,D,20221221,000000,15.58,15.94,15.4,15.9,221040,0
+HTLD.US,D,20221222,000000,15.74,15.76,15.51,15.72,150671,0
+HTLD.US,D,20221223,000000,15.66,15.85,15.66,15.76,146873,0
+HTLD.US,D,20221227,000000,15.76,15.97,15.68,15.77,108144,0
+HTLD.US,D,20221228,000000,15.75,15.78,15.33,15.34,96359,0
+HTLD.US,D,20221229,000000,15.4,15.65,15.38,15.54,165988,0
+HTLD.US,D,20221230,000000,15.42,15.525,15.24,15.34,155036,0
+HTLD.US,D,20230103,000000,15.5,15.68,15.37,15.59,232325,0
+HTLD.US,D,20230104,000000,15.69,15.91,15.61,15.8,212979,0
+HTLD.US,D,20230105,000000,15.64,15.695,15.27,15.41,155359,0
+HTLD.US,D,20230106,000000,15.46,15.91,15.43,15.85,134493,0
+HTLD.US,D,20230109,000000,15.85,16.18,15.8266,15.98,120429,0
+HTLD.US,D,20230110,000000,15.89,16.1,15.8,15.97,142264,0
+HTLD.US,D,20230111,000000,16.21,16.37,16.08,16.24,130279,0
+HTLD.US,D,20230112,000000,16.35,16.41,16.21,16.39,158571,0
+HTLD.US,D,20230113,000000,16.23,16.5,16.2,16.49,139375,0
+HTLD.US,D,20230117,000000,16.5,16.72,16.3101,16.41,131305,0
+HTLD.US,D,20230118,000000,16.55,16.81,16.49,16.52,194959,0
+HTLD.US,D,20230119,000000,16.38,16.59,16.175,16.46,167181,0
+HTLD.US,D,20230120,000000,16.71,16.71,16.07,16.68,174541,0
+HTLD.US,D,20230123,000000,16.59,17.03,16.5,16.91,155662,0
+HTLD.US,D,20230124,000000,16.8,16.96,16.7,16.88,115069,0
+HTLD.US,D,20230125,000000,16.81,16.87,16.65,16.84,125189,0
+HTLD.US,D,20230126,000000,16.97,16.975,16.19,16.4,202918,0
+HTLD.US,D,20230127,000000,16.44,16.91,16.44,16.63,145902,0
+HTLD.US,D,20230130,000000,16.4,16.83,16.38,16.49,148762,0
+HTLD.US,D,20230131,000000,16.46,16.87,16.23,16.82,252646,0
+HTLD.US,D,20230201,000000,16.88,17.4,16.54,17.25,242557,0
+HTLD.US,D,20230202,000000,17.13,18.09,16.91,17.66,421211,0
+HTLD.US,D,20230203,000000,16.78,18.1699,16.22,16.32,478331,0
+HTLD.US,D,20230206,000000,16.38,16.535,16.19,16.38,248304,0
+HTLD.US,D,20230207,000000,16.3,16.74,16.3,16.58,320372,0
+HTLD.US,D,20230208,000000,16.55,16.59,16.1638,16.34,210190,0
+HTLD.US,D,20230209,000000,16.39,16.39,15.91,16.12,230924,0
+HTLD.US,D,20230210,000000,16.06,16.12,15.77,16.06,220822,0
+HTLD.US,D,20230213,000000,16.04,16.25,15.865,16.23,123344,0
+HTLD.US,D,20230214,000000,16.16,16.34,16.01,16.27,157762,0
+HTLD.US,D,20230215,000000,16.5,16.64,16.3818,16.54,223813,0
+HTLD.US,D,20230216,000000,16.27,16.725,16.18,16.63,232879,0
+HTLD.US,D,20230217,000000,16.67,16.85,16.495,16.83,305746,0
+HTLD.US,D,20230221,000000,16.64,16.72,16.46,16.6,323216,0
+HTLD.US,D,20230222,000000,16.61,16.78,16.61,16.66,215667,0
+HTLD.US,D,20230223,000000,16.73,16.82,16.46,16.73,151089,0
+HTLD.US,D,20230224,000000,16.5,16.53,16.4,16.44,149549,0
+HTLD.US,D,20230227,000000,16.58,16.715,16.3017,16.35,163981,0
+HTLD.US,D,20230228,000000,16.28,16.45,16.08,16.13,404719,0
+HTLD.US,D,20230301,000000,16.15,16.52,16.15,16.31,189526,0
+HTLD.US,D,20230302,000000,16.2,16.705,16.13,16.68,160335,0
+HTLD.US,D,20230303,000000,16.78,16.96,16.435,16.91,166917,0
+HTLD.US,D,20230306,000000,16.89,16.96,16.38,16.46,197149,0
+HTLD.US,D,20230307,000000,16.46,16.75,16.32,16.45,170256,0
+HTLD.US,D,20230308,000000,16.45,16.49,16.11,16.26,346470,0
+HTLD.US,D,20230309,000000,16.37,16.59,16.37,16.39,175865,0
+HTLD.US,D,20230310,000000,16.35,16.36,16.01,16.1,152845,0
+HTLD.US,D,20230313,000000,15.89,16.05,15.46,15.8,287217,0
+HTLD.US,D,20230314,000000,16.12,16.15,15.79,15.95,288722,0
+HTLD.US,D,20230315,000000,15.73,15.99,15.61,15.92,230336,0
+HTLD.US,D,20230316,000000,15.89,16.45,15.83,16.33,280941,0
+HTLD.US,D,20230317,000000,16.25,16.39,15.63,15.76,736420,0
+HTLD.US,D,20230320,000000,15.87,15.94,15.58,15.69,229793,0
+HTLD.US,D,20230321,000000,15.87,16.155,15.8,15.86,244038,0
+HTLD.US,D,20230322,000000,15.77,15.97,15.55,15.56,177532,0
+HTLD.US,D,20230323,000000,15.57,15.68,15.22,15.28,199488,0
+HTLD.US,D,20230324,000000,15.2,15.31,15.08,15.3,166156,0
+HTLD.US,D,20230327,000000,15.39,15.49,15.3,15.42,137183,0
+HTLD.US,D,20230328,000000,15.37,15.58,15.37,15.54,134055,0
+HTLD.US,D,20230329,000000,15.66,15.66,15.5,15.6,166545,0
+HTLD.US,D,20230330,000000,15.64,15.74,15.56,15.6,100661,0
+HTLD.US,D,20230331,000000,15.65,15.96,15.65,15.92,214201,0
+HTLD.US,D,20230403,000000,15.87,15.92,15.51,15.61,212232,0
+HTLD.US,D,20230404,000000,15.6,15.69,15.17,15.23,193820,0
+HTLD.US,D,20230405,000000,15.22,15.505,15.03,15.2,174132,0
+HTLD.US,D,20230406,000000,15.19,15.29,15.1,15.27,134768,0
+HTLD.US,D,20230410,000000,15.21,15.51,15.18,15.5,163894,0
+HTLD.US,D,20230411,000000,15.61,15.96,15.54,15.82,177843,0
+HTLD.US,D,20230412,000000,15.91,16,15.63,15.67,153024,0
+HTLD.US,D,20230413,000000,15.7,15.715,15.49,15.51,121637,0
+HTLD.US,D,20230414,000000,15.56,15.96,15.47,15.59,178936,0
+HTLD.US,D,20230417,000000,15.56,15.71,15.33,15.51,142186,0
+HTLD.US,D,20230418,000000,15.45,15.63,15.38,15.54,129322,0
+HTLD.US,D,20230419,000000,15.41,15.67,15.41,15.63,118823,0
+HTLD.US,D,20230420,000000,15.63,15.84,15.48,15.76,165326,0
+HTLD.US,D,20230421,000000,15.73,16.31,15.535,15.6,123348,0
+HTLD.US,D,20230424,000000,15.58,15.64,15.37,15.52,85042,0
+HTLD.US,D,20230425,000000,15.34,15.36,15.06,15.14,105247,0
+HTLD.US,D,20230426,000000,14.97,14.97,14.4,14.5,234531,0
+HTLD.US,D,20230427,000000,14.57,14.69,14.421,14.55,168991,0
+HTLD.US,D,20230428,000000,14.4,14.82,14.15,14.48,514509,0
+HTLD.US,D,20230501,000000,14.47,14.84,14.47,14.81,219323,0
+HTLD.US,D,20230502,000000,14.7,14.72,14.44,14.53,156956,0
+HTLD.US,D,20230503,000000,14.6,15.12,14.6,14.96,223627,0
+HTLD.US,D,20230504,000000,14.85,14.97,14.59,14.97,319788,0
+HTLD.US,D,20230505,000000,15.1,15.19,14.96,15,301240,0
+HTLD.US,D,20230508,000000,15.31,15.73,15.155,15.31,250266,0
+HTLD.US,D,20230509,000000,15.35,15.35,15.06,15.11,187972,0
+HTLD.US,D,20230510,000000,15.32,15.32,14.94,15.12,210880,0
+HTLD.US,D,20230511,000000,15.08,15.285,14.8802,15.07,150053,0
+HTLD.US,D,20230512,000000,15.06,15.2,15,15.15,110255,0
+HTLD.US,D,20230515,000000,15.18,15.33,15.01,15.19,159566,0
+HTLD.US,D,20230516,000000,15.08,15.215,14.925,15.06,159072,0
+HTLD.US,D,20230517,000000,15.15,15.39,15.035,15.35,237524,0
+HTLD.US,D,20230518,000000,15.28,15.49,15.11,15.34,171307,0
+HTLD.US,D,20230519,000000,15.58,15.58,15.3,15.43,182665,0
+HTLD.US,D,20230522,000000,15.52,15.59,15.33,15.54,131406,0
+HTLD.US,D,20230523,000000,15.46,15.69,15.392,15.55,142488,0
+HTLD.US,D,20230524,000000,15.48,15.55,15.26,15.52,261145,0
+HTLD.US,D,20230525,000000,15.42,15.61,15.18,15.59,117928,0
+HTLD.US,D,20230526,000000,15.61,15.79,15.58,15.75,142735,0
+HTLD.US,D,20230530,000000,15.72,15.915,15.6,15.87,120354,0
+HTLD.US,D,20230531,000000,15.87,15.96,15.43,15.6,419327,0
+HTLD.US,D,20230601,000000,15.58,15.795,15.405,15.78,172881,0
+HTLD.US,D,20230602,000000,15.93,16.2,15.47,16.1,162644,0
+HTLD.US,D,20230605,000000,15.98,15.99,15.54,15.72,157524,0
+HTLD.US,D,20230606,000000,15.67,16.15,15.64,16.09,216482,0
+HTLD.US,D,20230607,000000,16.21,16.56,16.115,16.48,268321,0
+HTLD.US,D,20230608,000000,16.39,16.4,16.12,16.24,139003,0
+HTLD.US,D,20230609,000000,16.21,16.21,15.945,16.04,167028,0
+HTLD.US,D,20230612,000000,16.08,16.185,15.89,16.12,171162,0
+HTLD.US,D,20230613,000000,16.12,16.32,16.11,16.16,180904,0
+HTLD.US,D,20230614,000000,16.23,16.47,16.2,16.32,196814,0
+HTLD.US,D,20230615,000000,16.26,16.5,16.26,16.33,195696,0
+HTLD.US,D,20230616,000000,16.44,16.44,16.135,16.29,738100,0
+HTLD.US,D,20230620,000000,16.32,16.32,16.05,16.07,208467,0
+HTLD.US,D,20230621,000000,16,16.1,15.835,16.05,135951,0
+HTLD.US,D,20230622,000000,16.01,16.065,15.9,15.98,191758,0
+HTLD.US,D,20230623,000000,15.75,15.9,15.6,15.7,386330,0
+HTLD.US,D,20230626,000000,15.91,16.09,15.69,15.84,168271,0
+HTLD.US,D,20230627,000000,15.86,16.46,15.67,16.27,185601,0
+HTLD.US,D,20230628,000000,16.27,16.38,16.16,16.37,101535,0
+HTLD.US,D,20230629,000000,16.39,16.62,16.36,16.49,144826,0
+HTLD.US,D,20230630,000000,16.62,16.62,16.2453,16.41,147885,0
+HTLD.US,D,20230703,000000,16.3,16.52,16.3,16.49,115065,0
+HTLD.US,D,20230705,000000,16.37,16.39,15.85,15.98,210052,0
+HTLD.US,D,20230706,000000,15.75,15.88,15.56,15.67,165036,0
+HTLD.US,D,20230707,000000,15.64,15.83,15.615,15.63,137237,0
+HTLD.US,D,20230710,000000,15.64,15.81,15.59,15.63,105995,0
+HTLD.US,D,20230711,000000,15.52,15.64,15.43,15.49,147426,0
+HTLD.US,D,20230712,000000,15.71,15.83,15.51,15.58,131345,0
+HTLD.US,D,20230713,000000,15.58,15.59,15.4,15.49,104992,0
+HTLD.US,D,20230714,000000,15.5,15.5,15.24,15.4,114285,0
+HTLD.US,D,20230717,000000,15.23,15.35,15.06,15.17,190452,0
+HTLD.US,D,20230718,000000,15.22,15.63,15.22,15.57,187210,0
+HTLD.US,D,20230719,000000,15.65,15.98,15.6065,15.93,178000,0
+HTLD.US,D,20230720,000000,15.9,16.12,15.84,16.05,159081,0
+HTLD.US,D,20230721,000000,16.02,16.27,15.97,16.15,214186,0
+HTLD.US,D,20230724,000000,16.1,16.53,16.1,16.48,260882,0
+HTLD.US,D,20230725,000000,16.42,16.83,16.24,16.64,280383,0
+HTLD.US,D,20230726,000000,16.61,16.87,16.61,16.86,179643,0
+HTLD.US,D,20230727,000000,16.88,16.96,16.68,16.79,180888,0
+HTLD.US,D,20230728,000000,16.94,17.08,16.83,16.99,217004,0
+HTLD.US,D,20230731,000000,16.5,16.84,15.99,16.35,552091,0
+HTLD.US,D,20230801,000000,16.21,16.3,15.45,15.67,521636,0
+HTLD.US,D,20230802,000000,15.63,15.83,15.56,15.64,266688,0
+HTLD.US,D,20230803,000000,15.63,15.97,15.54,15.81,393068,0
+HTLD.US,D,20230804,000000,15.85,15.95,15.655,15.71,174509,0
+HTLD.US,D,20230807,000000,15.69,15.81,15.4,15.53,187644,0
+HTLD.US,D,20230808,000000,15.45,15.46,15.3,15.43,326591,0
+HTLD.US,D,20230809,000000,15.3,15.5,15.3,15.36,224653,0
+HTLD.US,D,20230810,000000,15.44,15.515,15.25,15.32,352081,0
+HTLD.US,D,20230811,000000,15.25,15.595,15.25,15.55,316325,0
+HTLD.US,D,20230814,000000,15.46,15.559,15.29,15.51,194622,0
+HTLD.US,D,20230815,000000,15.51,15.52,15.37,15.42,349837,0
+HTLD.US,D,20230816,000000,15.4,15.64,15.27,15.3,467073,0
+HTLD.US,D,20230817,000000,15.38,15.4099,15.22,15.25,283077,0
+HTLD.US,D,20230818,000000,15.26,15.53,15.24,15.49,428102,0
+HTLD.US,D,20230821,000000,15.49,15.59,15.06,15.085,217931,0
+HTLD.US,D,20230822,000000,15.07,15.21,14.99,15.03,281134,0
+HTLD.US,D,20230823,000000,15.04,15.2,14.93,15.07,188902,0
+HTLD.US,D,20230824,000000,15.02,15.16,15,15.03,195009,0
+HTLD.US,D,20230825,000000,15.17,15.18,14.975,15.07,282104,0
+HTLD.US,D,20230828,000000,15,15.319,14.93,14.99,237955,0
+HTLD.US,D,20230829,000000,15.04,15.22,14.92,15.18,186136,0
+HTLD.US,D,20230830,000000,15.5,15.5,15.28,15.33,165193,0
+HTLD.US,D,20230831,000000,15.32,15.32,15.06,15.09,228855,0
+HTLD.US,D,20230901,000000,15.17,15.34,15.12,15.29,170612,0
+HTLD.US,D,20230905,000000,15.17,15.17,14.62,14.85,504019,0
+HTLD.US,D,20230906,000000,14.92,14.99,14.77,14.86,318007,0
+HTLD.US,D,20230907,000000,14.88,14.965,14.66,14.86,261002,0
+HTLD.US,D,20230908,000000,15.42,15.42,15.05,15.18,339109,0
+HTLD.US,D,20230911,000000,15.19,15.28,15.09,15.23,312114,0
+HTLD.US,D,20230912,000000,15.26,15.42,15.01,15.38,541570,0
+HTLD.US,D,20230913,000000,15.47,15.97,15.39,15.92,624127,0
+HTLD.US,D,20230914,000000,16.16,16.29,15.95,16.03,511588,0
+HTLD.US,D,20230915,000000,16.03,16.095,15.6,15.72,1134072,0
+HTLD.US,D,20230918,000000,15.83,15.87,15.63,15.63,242125,0
+HTLD.US,D,20230919,000000,15.69,15.697,15.42,15.44,221119,0
+HTLD.US,D,20230920,000000,15.54,15.665,15.455,15.53,245984,0
+HTLD.US,D,20230921,000000,15.5,15.65,15.27,15.28,201359,0
+HTLD.US,D,20230922,000000,15.26,15.39,15.08,15.09,254722,0
+HTLD.US,D,20230925,000000,15.09,15.26,15.09,15.13,162619,0
+HTLD.US,D,20230926,000000,15.1,15.16,14.92,14.92,166767,0
+HTLD.US,D,20230927,000000,14.93,15,14.63,14.84,257564,0
+HTLD.US,D,20230928,000000,14.84,15.2,14.76,14.99,273417,0
+HTLD.US,D,20230929,000000,15.05,15.09,14.66,14.69,287742,0
+HTLD.US,D,20231002,000000,14.61,14.71,14.28,14.51,296322,0
+HTLD.US,D,20231003,000000,14.41,14.7,14.3,14.61,187658,0
+HTLD.US,D,20231004,000000,14.47,14.68,14.28,14.45,213580,0
+HTLD.US,D,20231005,000000,14.41,14.53,14.295,14.47,220732,0
+HTLD.US,D,20231006,000000,14.24,14.62,14.24,14.47,155054,0
+HTLD.US,D,20231009,000000,14.36,14.71,14.321,14.68,189586,0
+HTLD.US,D,20231010,000000,14.74,15.04,14.74,14.93,246476,0
+HTLD.US,D,20231011,000000,14.94,15.13,14.925,15.12,252275,0
+HTLD.US,D,20231012,000000,15.17,15.185,14.825,14.99,148123,0
+HTLD.US,D,20231013,000000,14.99,15.15,14.7804,14.8,238691,0
+HTLD.US,D,20231016,000000,14.9,15.22,14.9,15.21,233844,0
+HTLD.US,D,20231017,000000,15.25,15.56,15.25,15.3,271501,0
+HTLD.US,D,20231018,000000,15.11,15.11,14.82,14.825,254665,0
+HTLD.US,D,20231019,000000,14.89,14.97,14.59,14.64,321839,0
+HTLD.US,D,20231020,000000,14.89,15.2,14.66,14.8,304215,0
+HTLD.US,D,20231023,000000,14.73,14.83,14.535,14.57,197866,0
+HTLD.US,D,20231024,000000,14.65,14.74,14.47,14.55,191732,0
+HTLD.US,D,20231025,000000,14.45,14.54,14.26,14.38,207292,0
+HTLD.US,D,20231026,000000,14.22,14.3,13.3,13.37,427201,0
+HTLD.US,D,20231027,000000,13.26,13.39,12.15,12.36,884211,0
+HTLD.US,D,20231030,000000,12.5,12.765,12.16,12.33,518507,0
+HTLD.US,D,20231031,000000,12.22,12.24,11.61,11.66,698510,0
+HTLD.US,D,20231101,000000,11.5,11.94,11.441,11.89,564455,0
+HTLD.US,D,20231102,000000,12,12.41,11.99,12.21,365783,0
+HTLD.US,D,20231103,000000,12.42,12.575,12.31,12.36,225213,0
+HTLD.US,D,20231106,000000,12.32,12.57,12.19,12.57,394975,0
+HTLD.US,D,20231107,000000,12.55,12.55,12.1753,12.38,349463,0
+HTLD.US,D,20231108,000000,12.34,12.56,12.28,12.35,349032,0
+HTLD.US,D,20231109,000000,12.47,12.47,12.3,12.3,287901,0
+HTLD.US,D,20231110,000000,12.36,12.62,12.26,12.46,290111,0
+HTLD.US,D,20231113,000000,12.42,12.54,12.37,12.42,204359,0
+HTLD.US,D,20231114,000000,12.71,13,12.545,12.92,392198,0
+HTLD.US,D,20231115,000000,12.89,13.38,12.89,13.29,389201,0
+HTLD.US,D,20231116,000000,13.3,13.3,12.945,13.07,315515,0
+HTLD.US,D,20231117,000000,13.21,13.21,12.97,13.03,394665,0
+HTLD.US,D,20231120,000000,13.05,13.155,12.86,13.04,286330,0
+HTLD.US,D,20231121,000000,13.06,13.06,12.845,12.91,161628,0
+HTLD.US,D,20231122,000000,12.96,13.08,12.905,12.94,125183,0
+HTLD.US,D,20231124,000000,13.46,13.5,13.2,13.26,207072,0
+HTLD.US,D,20231127,000000,13.21,13.31,13.04,13.26,209899,0
+HTLD.US,D,20231128,000000,13.23,13.41,13.07,13.31,314295,0
+HTLD.US,D,20231129,000000,13.35,13.58,13.24,13.31,217096,0
+HTLD.US,D,20231130,000000,13.45,13.53,13.255,13.42,279134,0
+HTLD.US,D,20231201,000000,13.37,13.705,13.3364,13.64,174699,0
+HTLD.US,D,20231204,000000,13.59,13.94,13.59,13.86,252644,0
+HTLD.US,D,20231205,000000,13.75,13.81,13.6,13.75,234307,0
+HTLD.US,D,20231206,000000,13.82,13.83,13.51,13.62,277853,0
+HTLD.US,D,20231207,000000,13.73,13.8,13.6,13.8,239560,0
+HTLD.US,D,20231208,000000,13.8,13.965,13.745,13.76,224467,0
+HTLD.US,D,20231211,000000,13.92,14.1,13.9,13.9,520315,0
+HTLD.US,D,20231212,000000,13.86,13.88,13.54,13.58,342013,0
+HTLD.US,D,20231213,000000,13.56,13.84,13.205,13.73,451038,0
+HTLD.US,D,20231214,000000,14.09,14.21,13.95,14.02,369605,0
+HTLD.US,D,20231215,000000,14.14,14.14,13.68,13.71,1111409,0
+HTLD.US,D,20231218,000000,13.84,13.84,13.29,13.33,349851,0
+HTLD.US,D,20231219,000000,13.36,13.73,13.36,13.68,402964,0
+HTLD.US,D,20231220,000000,13.72,13.996,13.62,13.62,437826,0
+HTLD.US,D,20231221,000000,13.61,14.11,13.555,14.1,537811,0
+HTLD.US,D,20231222,000000,14.2,14.59,14.09,14.31,368763,0
+HTLD.US,D,20231226,000000,14.35,14.515,14.26,14.47,203903,0
+HTLD.US,D,20231227,000000,14.52,14.6,14.39,14.48,294569,0
+HTLD.US,D,20231228,000000,14.45,14.54,14.28,14.4,472146,0
+HTLD.US,D,20231229,000000,14.38,14.5,14.2,14.26,337493,0
+HTLD.US,D,20240102,000000,14.18,14.3,13.87,13.93,334226,0
+HTLD.US,D,20240103,000000,13.86,13.89,13.59,13.59,284877,0
+HTLD.US,D,20240104,000000,13.66,13.66,13.472,13.53,220550,0
+HTLD.US,D,20240105,000000,13.44,13.73,13.41,13.63,420267,0
+HTLD.US,D,20240108,000000,13.63,13.82,13.555,13.81,189576,0
+HTLD.US,D,20240109,000000,13.62,13.77,13.25,13.61,275104,0
+HTLD.US,D,20240110,000000,13.56,13.56,13.27,13.4,187953,0
+HTLD.US,D,20240111,000000,13.29,13.31,13.11,13.23,233746,0
+HTLD.US,D,20240112,000000,13.38,13.3975,13.05,13.08,275170,0
+HTLD.US,D,20240116,000000,13.01,13.1244,12.655,12.97,341672,0
+HTLD.US,D,20240117,000000,12.8,13.08,12.78,13.06,228906,0
+HTLD.US,D,20240118,000000,13.08,13.16,12.92,13.14,161373,0
+HTLD.US,D,20240119,000000,13.28,13.28,12.97,13.2,288845,0
+HTLD.US,D,20240122,000000,13.3,13.63,13.3,13.6,352419,0
+HTLD.US,D,20240123,000000,13.74,13.78,13.5,13.5,218427,0
+HTLD.US,D,20240124,000000,13.64,13.64,13.245,13.33,154673,0
+HTLD.US,D,20240125,000000,13.49,13.535,13.22,13.38,189153,0
+HTLD.US,D,20240126,000000,13.46,13.49,13.18,13.22,204996,0
+HTLD.US,D,20240129,000000,13.18,13.36,13.09,13.35,281819,0
+HTLD.US,D,20240130,000000,13.27,13.345,13.15,13.24,190318,0
+HTLD.US,D,20240131,000000,13.41,13.44,12.94,12.95,479883,0
+HTLD.US,D,20240201,000000,12.92,13.26,12.67,13.02,297910,0
+HTLD.US,D,20240202,000000,12.83,13.14,12.63,12.93,287660,0
+HTLD.US,D,20240205,000000,12.79,12.805,12.64,12.7,388777,0
+HTLD.US,D,20240206,000000,12.64,13.1282,12.585,12.84,270451,0
+HTLD.US,D,20240207,000000,12.89,12.96,12.78,12.9,233640,0
+HTLD.US,D,20240208,000000,12.85,12.92,12.7,12.92,267801,0
+HTLD.US,D,20240209,000000,12.94,13.25,12.75,13.22,240469,0
+HTLD.US,D,20240212,000000,13.16,13.34,13.16,13.24,345140,0
+HTLD.US,D,20240213,000000,13,13.17,12.78,12.83,308445,0
+HTLD.US,D,20240214,000000,13,13.05,12.73,12.81,350181,0
+HTLD.US,D,20240215,000000,12.93,13.01,12.69,12.93,318392,0
+HTLD.US,D,20240216,000000,12.88,12.88,12.48,12.48,267043,0
+HTLD.US,D,20240220,000000,12.34,12.62,12.25,12.47,226165,0
+HTLD.US,D,20240221,000000,12.48,12.48,12.29,12.46,218720,0
+HTLD.US,D,20240222,000000,12.44,12.49,12.31,12.49,256377,0
+HTLD.US,D,20240223,000000,12.52,12.54,12.35,12.42,156973,0
+HTLD.US,D,20240226,000000,12.54,12.96,12.4,12.7,611150,0
+HTLD.US,D,20240227,000000,12.94,13.039,12.5,13,685583,0
+HTLD.US,D,20240228,000000,12.87,13.09,12.82,12.91,463399,0
+HTLD.US,D,20240229,000000,12.99,13.14,12.75,12.78,295586,0
+HTLD.US,D,20240301,000000,12.79,12.86,12.48,12.6,200244,0
+HTLD.US,D,20240304,000000,12.62,12.79,12.27,12.29,400385,0
+HTLD.US,D,20240305,000000,12.34,12.34,11.98,11.98,253801,0
+HTLD.US,D,20240306,000000,12.04,12.326,11.95,12.14,340044,0
+HTLD.US,D,20240307,000000,12.16,12.35,12.16,12.3,268687,0
+HTLD.US,D,20240308,000000,12.43,12.61,12.22,12.22,208839,0
+HTLD.US,D,20240311,000000,12.17,12.34,12.06,12.12,180256,0
+HTLD.US,D,20240312,000000,12.13,12.2,11.97,12.2,340484,0
+HTLD.US,D,20240313,000000,12.14,12.26,11.97,12.13,292553,0
+HTLD.US,D,20240314,000000,12.07,12.07,11.7,11.95,376431,0
+HTLD.US,D,20240315,000000,11.91,12.09,11.69,11.76,579183,0
+HTLD.US,D,20240318,000000,11.75,11.825,11.53,11.53,318612,0
+HTLD.US,D,20240319,000000,11.55,11.72,11.51,11.58,286257,0
+HTLD.US,D,20240320,000000,11.52,11.93,11.47,11.83,469541,0
+HTLD.US,D,20240321,000000,11.86,11.915,11.75,11.81,296357,0
+HTLD.US,D,20240322,000000,11.9,11.9,11.615,11.64,133896,0
+HTLD.US,D,20240325,000000,11.59,11.7,11.45,11.48,243350,0
+HTLD.US,D,20240326,000000,11.56,11.64,11.49,11.49,285291,0
+HTLD.US,D,20240327,000000,11.59,11.68,11.57,11.66,264292,0
+HTLD.US,D,20240328,000000,11.7,12.05,11.7,11.94,285492,0
+HTLD.US,D,20240401,000000,11.79,11.79,11.19,11.3,421310,0
+HTLD.US,D,20240402,000000,11.15,11.27,10.83,11.06,552299,0
+HTLD.US,D,20240403,000000,11.03,11.385,11.03,11.22,387178,0
+HTLD.US,D,20240404,000000,11.15,11.28,10.92,10.95,359524,0
+HTLD.US,D,20240405,000000,10.91,11.05,10.88,10.9,298856,0
+HTLD.US,D,20240408,000000,10.95,11.25,10.905,11.055,257587,0
+HTLD.US,D,20240409,000000,11.06,11.21,10.87,10.89,317993,0
+HTLD.US,D,20240410,000000,10.63,10.9,10.465,10.79,571832,0
+HTLD.US,D,20240411,000000,10.85,10.85,10.71,10.79,207212,0
+HTLD.US,D,20240412,000000,10.74,10.9,10.67,10.89,384560,0
+HTLD.US,D,20240415,000000,10.92,11.0584,10.66,10.68,419923,0
+HTLD.US,D,20240416,000000,10.76,10.76,10.42,10.44,361062,0
+HTLD.US,D,20240417,000000,10.2,10.37,10,10.34,472895,0
+HTLD.US,D,20240418,000000,10.36,10.38,10.09,10.16,284448,0
+HTLD.US,D,20240419,000000,10.1,10.56,10.1,10.48,230340,0
+HTLD.US,D,20240422,000000,10.52,10.56,10.26,10.28,280042,0
+HTLD.US,D,20240423,000000,10.27,10.55,10.225,10.43,298067,0
+HTLD.US,D,20240424,000000,10.26,10.38,10.12,10.33,430659,0
+HTLD.US,D,20240425,000000,10.23,10.38,10.04,10.1,370012,0
+HTLD.US,D,20240426,000000,10.07,10.57,10.04,10.36,483785,0
+HTLD.US,D,20240429,000000,10.27,10.45,9.84,9.96,1440334,0
+HTLD.US,D,20240430,000000,9.95,10.045,9.63,9.94,1323506,0
+HTLD.US,D,20240501,000000,10.33,10.63,10.15,10.4,1279194,0
+HTLD.US,D,20240502,000000,10.5,10.87,10.45,10.59,596546,0
+HTLD.US,D,20240503,000000,10.75,10.89,10.71,10.77,482725,0
+HTLD.US,D,20240506,000000,11.21,11.36,10.87,10.9,465219,0
+HTLD.US,D,20240507,000000,10.86,11,10.86,10.94,497311,0
+HTLD.US,D,20240508,000000,10.94,11.26,10.885,11.2,311757,0
+HTLD.US,D,20240509,000000,11.17,11.39,11.13,11.36,314287,0
+HTLD.US,D,20240510,000000,11.41,11.49,11.26,11.48,411342,0
+HTLD.US,D,20240513,000000,11.6,11.678,11.44,11.6,479353,0
+HTLD.US,D,20240514,000000,11.76,11.83,11.38,11.42,400160,0
+HTLD.US,D,20240515,000000,11.56,11.68,11.33,11.43,432574,0
+HTLD.US,D,20240516,000000,11.44,11.62,11.44,11.53,250504,0
+HTLD.US,D,20240517,000000,11.53,11.55,11.35,11.46,331711,0
+HTLD.US,D,20240520,000000,11.42,11.51,11.345,11.41,350056,0
+HTLD.US,D,20240521,000000,11.37,11.47,11.34,11.4,401485,0
+HTLD.US,D,20240522,000000,11.4,11.68,11.37,11.61,415680,0
+HTLD.US,D,20240523,000000,11.61,11.61,11.26,11.33,406862,0
+HTLD.US,D,20240524,000000,11.41,11.62,11.32,11.52,295095,0
+HTLD.US,D,20240528,000000,11.6,11.605,11.33,11.39,347861,0
+HTLD.US,D,20240529,000000,11.22,11.27,11,11.02,318857,0
+HTLD.US,D,20240530,000000,11.06,11.32,11.06,11.2,301972,0
+HTLD.US,D,20240531,000000,11.27,11.52,11.27,11.32,487297,0
+HTLD.US,D,20240603,000000,11.45,11.59,11.23,11.58,407635,0
+HTLD.US,D,20240604,000000,11.58,11.71,11.4,11.41,321007,0
+HTLD.US,D,20240605,000000,11.46,11.625,11.45,11.57,303167,0
+HTLD.US,D,20240606,000000,11.51,11.53,11.41,11.49,226906,0
+HTLD.US,D,20240607,000000,11.39,11.59,11.38,11.48,303676,0
+HTLD.US,D,20240610,000000,11.35,11.81,11.342,11.79,391805,0
+HTLD.US,D,20240611,000000,11.67,11.81,11.59,11.76,323713,0
+HTLD.US,D,20240612,000000,12.03,12.085,11.68,11.78,409264,0
+HTLD.US,D,20240613,000000,11.74,11.815,11.61,11.74,268272,0
+HTLD.US,D,20240614,000000,11.62,11.74,11.43,11.67,332780,0
+HTLD.US,D,20240617,000000,11.76,11.815,11.6201,11.71,248768,0
+HTLD.US,D,20240618,000000,11.68,11.82,11.61,11.7,310705,0
+HTLD.US,D,20240620,000000,11.66,11.79,11.6,11.77,263404,0
+HTLD.US,D,20240621,000000,11.79,12,11.74,11.86,880102,0
+HTLD.US,D,20240624,000000,11.83,12.05,11.82,11.86,324523,0
+HTLD.US,D,20240625,000000,11.81,12.055,11.7,11.97,278753,0
+HTLD.US,D,20240626,000000,11.91,12.29,11.88,12.28,343121,0
+HTLD.US,D,20240627,000000,12.33,12.33,11.95,12.08,255837,0
+HTLD.US,D,20240628,000000,12.12,12.43,12.12,12.33,1283088,0
+HTLD.US,D,20240701,000000,12.3,12.3,12.02,12.14,438639,0
+HTLD.US,D,20240702,000000,12.18,12.285,12.07,12.08,195103,0
+HTLD.US,D,20240703,000000,12.12,12.43,12.05,12.06,215906,0
+HTLD.US,D,20240705,000000,11.97,12.22,11.94,12.21,483760,0
+HTLD.US,D,20240708,000000,12.3,12.39,12.06,12.2,378078,0
+HTLD.US,D,20240709,000000,11.26,11.83,11.19,11.61,759922,0
+HTLD.US,D,20240710,000000,11.67,11.77,11.59,11.75,391801,0
+HTLD.US,D,20240711,000000,11.97,12.16,11.86,12.03,300846,0
+HTLD.US,D,20240712,000000,12.18,12.3,12.05,12.15,339580,0
+HTLD.US,D,20240715,000000,12.28,12.56,12.19,12.33,295535,0
+HTLD.US,D,20240716,000000,12.4,12.825,12.4,12.7,298638,0
+HTLD.US,D,20240717,000000,12.58,12.96,12.57,12.94,386634,0
+HTLD.US,D,20240718,000000,12.84,12.93,12.67,12.74,217545,0
+HTLD.US,D,20240719,000000,12.69,12.69,12.33,12.52,441824,0
+HTLD.US,D,20240722,000000,12.57,12.63,12.29,12.47,295176,0
+HTLD.US,D,20240723,000000,12.34,12.46,12.23,12.38,317229,0
+HTLD.US,D,20240724,000000,12.38,12.86,12.38,12.81,449967,0
+HTLD.US,D,20240725,000000,12.92,13.67,12.77,13.29,672444,0
+HTLD.US,D,20240726,000000,13.35,13.45,13.11,13.18,381664,0
+HTLD.US,D,20240729,000000,13.14,13.33,12.855,12.95,398431,0
+HTLD.US,D,20240730,000000,13.05,13.39,12.96,13.19,433885,0
+HTLD.US,D,20240731,000000,13.22,13.235,12.88,12.97,564437,0
+HTLD.US,D,20240801,000000,13.06,13.17,12.6424,12.73,457024,0
+HTLD.US,D,20240802,000000,12.37,12.53,12.28,12.42,290081,0
+HTLD.US,D,20240805,000000,12.06,12.33,11.89,12.18,319378,0
+HTLD.US,D,20240806,000000,12.13,12.37,12.03,12.18,298610,0
+HTLD.US,D,20240807,000000,12.32,12.32,11.9,12.01,202262,0
+HTLD.US,D,20240808,000000,12.15,12.15,11.93,12.07,203158,0
+HTLD.US,D,20240809,000000,12.17,12.17,11.76,11.85,247590,0
+HTLD.US,D,20240812,000000,11.89,11.89,11.75,11.87,253084,0
+HTLD.US,D,20240813,000000,11.96,12.19,11.84,12.18,328760,0
+HTLD.US,D,20240814,000000,12.23,12.23,11.945,12.01,269951,0
+HTLD.US,D,20240815,000000,12.22,12.46,12.13,12.16,387115,0
+HTLD.US,D,20240816,000000,12.14,12.38,12.1,12.38,610001,0
+HTLD.US,D,20240819,000000,12.41,12.58,12.26,12.34,410229,0
+HTLD.US,D,20240820,000000,12.31,12.415,12.26,12.32,260823,0
+HTLD.US,D,20240821,000000,12.35,12.53,12.25,12.32,223498,0
+HTLD.US,D,20240822,000000,12.4,12.44,12.15,12.19,196330,0
+HTLD.US,D,20240823,000000,12.2,12.52,12.18,12.38,305872,0
+HTLD.US,D,20240826,000000,12.46,12.5,12.36,12.4,334308,0
+HTLD.US,D,20240827,000000,12.4,12.51,12.04,12.1,202184,0
+HTLD.US,D,20240828,000000,12.09,12.29,12.06,12.24,155223,0
+HTLD.US,D,20240829,000000,12.22,12.41,12.15,12.26,198559,0
+HTLD.US,D,20240830,000000,12.27,12.4,12.17,12.38,265462,0
+HTLD.US,D,20240903,000000,12.29,12.34,12.21,12.32,181896,0
+HTLD.US,D,20240904,000000,12.31,12.51,12.2,12.32,194160,0
+HTLD.US,D,20240905,000000,12.3,12.3,11.895,11.98,185045,0
+HTLD.US,D,20240906,000000,11.99,12.04,11.755,11.77,152680,0
+HTLD.US,D,20240909,000000,11.74,11.86,11.57,11.75,402664,0
+HTLD.US,D,20240910,000000,11.75,11.8,11.7,11.74,270848,0
+HTLD.US,D,20240911,000000,11.69,11.81,11.47,11.8,349279,0
+HTLD.US,D,20240912,000000,11.82,11.99,11.655,11.92,222537,0
+HTLD.US,D,20240913,000000,12.06,12.2,11.99,12.11,187436,0
+HTLD.US,D,20240916,000000,12.29,12.51,12.15,12.3,327264,0
+HTLD.US,D,20240917,000000,12.4,12.63,12.31,12.42,337128,0
+HTLD.US,D,20240918,000000,12.42,12.58,12.29,12.38,351868,0
+HTLD.US,D,20240919,000000,12.62,12.67,12.44,12.49,481380,0
+HTLD.US,D,20240920,000000,12.43,12.43,11.97,12,1735195,0
+HTLD.US,D,20240923,000000,12.05,12.12,11.9299,11.96,230721,0
+HTLD.US,D,20240924,000000,12.02,12.19,12,12.14,222897,0
+HTLD.US,D,20240925,000000,12.08,12.12,11.9,11.95,209048,0
+HTLD.US,D,20240926,000000,12.07,12.13,11.86,11.91,173685,0
+HTLD.US,D,20240927,000000,12.02,12.26,11.96,12.07,167973,0
+HTLD.US,D,20240930,000000,12.06,12.33,12.02,12.28,293204,0
+HTLD.US,D,20241001,000000,12.21,12.23,11.77,12.05,414287,0
+HTLD.US,D,20241002,000000,11.97,12.06,11.78,11.81,169411,0
+HTLD.US,D,20241003,000000,11.7,11.7,11.39,11.53,325520,0
+HTLD.US,D,20241004,000000,11.65,11.65,11.305,11.31,218766,0
+HTLD.US,D,20241007,000000,11.29,11.56,11.2,11.53,483627,0
+HTLD.US,D,20241008,000000,11.41,11.57,11.38,11.56,209623,0
+HTLD.US,D,20241009,000000,11.57,11.62,11.41,11.46,169743,0
+HTLD.US,D,20241010,000000,11.37,11.37,11.17,11.34,281104,0
+HTLD.US,D,20241011,000000,11.38,11.62,11.38,11.61,179648,0
+HTLD.US,D,20241014,000000,11.62,11.64,11.415,11.63,115585,0
+HTLD.US,D,20241015,000000,11.58,11.83,11.47,11.53,217481,0
+HTLD.US,D,20241016,000000,11.71,12.05,11.71,11.97,303269,0
+HTLD.US,D,20241017,000000,11.9,11.9,11.605,11.75,210583,0
+HTLD.US,D,20241018,000000,11.74,11.8,11.64,11.73,174273,0
+HTLD.US,D,20241021,000000,11.71,11.745,11.37,11.38,221578,0
+HTLD.US,D,20241022,000000,11.36,11.495,11.34,11.38,204170,0
+HTLD.US,D,20241023,000000,11.32,11.44,11.29,11.4,236805,0
+HTLD.US,D,20241024,000000,11.49,11.57,11.25,11.32,239075,0
+HTLD.US,D,20241025,000000,11.38,11.5,11.32,11.33,182670,0
+HTLD.US,D,20241028,000000,11.37,11.535,11.34,11.38,213470,0
+HTLD.US,D,20241029,000000,11.15,11.26,10.84,11.1,534204,0
+HTLD.US,D,20241030,000000,10.97,11.29,10.86,11.04,381842,0
+HTLD.US,D,20241031,000000,11.03,11.12,10.8,10.805,428273,0
+HTLD.US,D,20241101,000000,10.84,11.03,10.75,10.91,312522,0
+HTLD.US,D,20241104,000000,10.81,11.05,10.81,10.9,383271,0
+HTLD.US,D,20241105,000000,10.91,11.01,10.82,10.88,363782,0
+HTLD.US,D,20241106,000000,11.26,11.99,11.14,11.88,669806,0
+HTLD.US,D,20241107,000000,12.29,12.38,11.97,12.05,507678,0
+HTLD.US,D,20241108,000000,12.03,12.13,11.883,11.99,436701,0
+HTLD.US,D,20241111,000000,12.06,12.39,12.06,12.21,330744,0
+HTLD.US,D,20241112,000000,12.24,12.59,11.98,12.57,1239045,0
+HTLD.US,D,20241113,000000,12.75,12.79,12.39,12.64,743496,0
+HTLD.US,D,20241114,000000,12.71,12.85,12.38,12.42,471534,0
+HTLD.US,D,20241115,000000,12.51,12.51,12.15,12.2,810833,0
+HTLD.US,D,20241118,000000,12.22,12.34,12.12,12.26,389926,0
+HTLD.US,D,20241119,000000,12.19,12.29,12.03,12.26,265330,0
+HTLD.US,D,20241120,000000,12.25,12.3,11.941,12.19,398208,0
+HTLD.US,D,20241121,000000,12.37,12.37,12.14,12.22,301535,0
+HTLD.US,D,20241122,000000,12.27,12.47,12.2,12.37,336239,0
+HTLD.US,D,20241125,000000,12.45,12.85,12.45,12.52,426434,0
+HTLD.US,D,20241126,000000,12.51,12.745,12.4,12.65,381180,0
+HTLD.US,D,20241127,000000,12.67,12.765,12.485,12.56,364727,0
+HTLD.US,D,20241129,000000,12.6,12.8,12.59,12.77,128137,0
+HTLD.US,D,20241202,000000,12.78,12.78,12.48,12.715,392610,0
+HTLD.US,D,20241203,000000,12.76,12.76,12.46,12.49,241096,0
+HTLD.US,D,20241204,000000,12.47,12.63,12.23,12.46,315343,0
+HTLD.US,D,20241205,000000,12.47,12.47,12.09,12.19,245408,0
+HTLD.US,D,20241206,000000,12.31,12.32,11.89,11.95,224163,0
+HTLD.US,D,20241209,000000,11.95,12.2,11.95,11.98,283254,0
+HTLD.US,D,20241210,000000,12,12.1793,11.79,12.02,361790,0
+HTLD.US,D,20241211,000000,12.03,12.1844,12.005,12.02,371840,0
+HTLD.US,D,20241212,000000,12,12.07,11.83,11.99,363694,0
+HTLD.US,D,20241213,000000,11.94,11.99,11.77,11.78,233417,0
+HTLD.US,D,20241216,000000,11.73,11.83,11.65,11.76,308589,0
+HTLD.US,D,20241217,000000,11.7,11.82,11.68,11.72,359064,0
+HTLD.US,D,20241218,000000,11.81,11.86,11.4,11.49,687097,0
+HTLD.US,D,20241219,000000,11.62,11.79,11.392,11.57,355855,0
+HTLD.US,D,20241220,000000,11.49,11.58,11.15,11.26,1587322,0
+HTLD.US,D,20241223,000000,11.2,11.37,10.96,11.08,393024,0
+HTLD.US,D,20241224,000000,11.08,11.16,10.94,11.13,167505,0
+HTLD.US,D,20241226,000000,11.03,11.16,10.96,11.14,170111,0
+HTLD.US,D,20241227,000000,11.06,11.17,10.9,11.13,213225,0
+HTLD.US,D,20241230,000000,11.1,11.16,10.93,11.1,266666,0
+HTLD.US,D,20241231,000000,11.11,11.25,11.11,11.22,240783,0
+HTLD.US,D,20250102,000000,11.3,11.31,10.955,10.96,304013,0
+HTLD.US,D,20250103,000000,11.03,11.18,10.88,11.18,291787,0
+HTLD.US,D,20250106,000000,11.24,11.32,11.03,11.035,363404,0
+HTLD.US,D,20250107,000000,11.05,11.05,10.695,10.85,418053,0
+HTLD.US,D,20250108,000000,10.77,10.875,10.6269,10.81,341642,0
+HTLD.US,D,20250110,000000,10.63,10.73,10.59,10.7,372292,0
+HTLD.US,D,20250113,000000,10.64,10.85,10.52,10.83,308342,0
+HTLD.US,D,20250114,000000,10.85,11.055,10.85,11.05,392103,0
+HTLD.US,D,20250115,000000,11.32,11.34,11.13,11.16,390542,0
+HTLD.US,D,20250116,000000,11.16,11.52,10.96,11.47,306393,0
+HTLD.US,D,20250117,000000,11.34,11.38,11.12,11.22,263151,0
+HTLD.US,D,20250121,000000,11.33,11.45,10.58,11.33,330451,0
+HTLD.US,D,20250122,000000,11.25,11.65,11.25,11.63,543899,0
+HTLD.US,D,20250123,000000,11.68,12.19,11.465,11.92,528541,0
+HTLD.US,D,20250124,000000,11.9,11.9615,11.55,11.56,266615,0
+HTLD.US,D,20250127,000000,11.59,11.97,11.59,11.81,402917,0
+HTLD.US,D,20250128,000000,11.78,11.87,11.26,11.55,812192,0
+HTLD.US,D,20250129,000000,11.52,11.74,11.36,11.47,502295,0
+HTLD.US,D,20250130,000000,11.42,11.7,11.2,11.4,899840,0
+HTLD.US,D,20250131,000000,11.46,11.65,11.3,11.44,727931,0
+HTLD.US,D,20250203,000000,11.27,11.28,11.055,11.13,462758,0
+HTLD.US,D,20250204,000000,11.1,11.36,11.02,11.32,328762,0
+HTLD.US,D,20250205,000000,11.41,11.71,11.37,11.71,329782,0
+HTLD.US,D,20250206,000000,11.72,11.82,11.495,11.56,309088,0
+HTLD.US,D,20250207,000000,11.53,11.53,11.25,11.37,894545,0
+HTLD.US,D,20250210,000000,11.43,11.43,11.25,11.35,342752,0
+HTLD.US,D,20250211,000000,11.3,11.635,11.215,11.47,428867,0
+HTLD.US,D,20250212,000000,11.28,11.46,11.22,11.3,644506,0
+HTLD.US,D,20250213,000000,11.38,11.41,11.21,11.29,233431,0
+HTLD.US,D,20250214,000000,11.35,11.44,11.27,11.39,742654,0
+HTLD.US,D,20250218,000000,11.43,11.67,11.4,11.5,328067,0
+HTLD.US,D,20250219,000000,11.37,11.42,10.93,10.97,448148,0
+HTLD.US,D,20250220,000000,10.92,10.985,10.57,10.57,648733,0
+HTLD.US,D,20250221,000000,10.71,10.715,10.29,10.64,639827,0
+HTLD.US,D,20250224,000000,10.7,10.7,10.1,10.11,785237,0
+HTLD.US,D,20250225,000000,10.17,10.215,10.09,10.11,561872,0
+HTLD.US,D,20250226,000000,10.06,10.27,9.98,10.22,511873,0
+HTLD.US,D,20250227,000000,10.18,10.25,10.1094,10.19,595978,0
+HTLD.US,D,20250228,000000,10.18,10.36,10.14,10.32,536589,0
+HTLD.US,D,20250303,000000,10.35,10.505,10.2226,10.27,485926,0
+HTLD.US,D,20250304,000000,10.21,10.28,9.96,9.97,576046,0
+HTLD.US,D,20250305,000000,9.96,10.11,9.87,10.02,385021,0
+HTLD.US,D,20250306,000000,9.99,10.17,9.91,10.14,307443,0
+HTLD.US,D,20250307,000000,10.1,10.22,10.005,10.04,325927,0
+HTLD.US,D,20250310,000000,10.13,10.15,9.86,9.9,528139,0
+HTLD.US,D,20250311,000000,9.87,9.95,9.6,9.6,523468,0
+HTLD.US,D,20250312,000000,9.61,9.61,9.26,9.38,904157,0
+HTLD.US,D,20250313,000000,9.33,9.43,9.11,9.2,843520,0
+HTLD.US,D,20250314,000000,9.23,9.48,9.2,9.44,925380,0
+HTLD.US,D,20250317,000000,9.43,9.54,9.3862,9.53,385755,0
+HTLD.US,D,20250318,000000,9.48,9.53,9.375,9.49,640270,0
+HTLD.US,D,20250319,000000,9.54,9.56,9.37,9.43,415889,0
+HTLD.US,D,20250320,000000,9.49,9.49,9.275,9.34,302339,0
+HTLD.US,D,20250321,000000,9.2,9.33,9.14,9.28,750933,0
+HTLD.US,D,20250324,000000,9.36,9.56,9.35,9.54,289724,0
+HTLD.US,D,20250325,000000,9.49,9.59,9.35,9.39,345119,0
+HTLD.US,D,20250326,000000,9.38,9.43,9.31,9.41,223472,0
+HTLD.US,D,20250327,000000,9.39,9.55,9.3,9.45,454944,0
+HTLD.US,D,20250328,000000,9.47,9.47,9.29,9.29,331915,0
+HTLD.US,D,20250331,000000,9.16,9.285,9.155,9.22,436171,0
+HTLD.US,D,20250401,000000,9.15,9.37,9.1,9.3,303842,0
+HTLD.US,D,20250402,000000,9.09,9.21,8.96,9.15,576713,0
+HTLD.US,D,20250403,000000,8.95,9.02,8.51,8.57,710775,0
+HTLD.US,D,20250404,000000,8.76,8.76,8.18,8.51,624657,0
+HTLD.US,D,20250407,000000,8.28,8.82,8.11,8.35,657372,0
+HTLD.US,D,20250408,000000,8.62,8.6699,8.1201,8.21,612963,0
+HTLD.US,D,20250409,000000,8.11,8.9,8.11,8.75,672954,0
+HTLD.US,D,20250410,000000,8.64,8.895,8.365,8.63,575580,0
+HTLD.US,D,20250411,000000,8.56,8.58,8.21,8.45,444407,0
+HTLD.US,D,20250414,000000,8.5,8.5,8.3,8.44,367444,0
+HTLD.US,D,20250415,000000,8.42,8.44,8.21,8.25,415229,0
+HTLD.US,D,20250416,000000,8.24,8.37,7.98,8.08,464319,0
+HTLD.US,D,20250417,000000,8.06,8.325,8.06,8.28,385019,0
+HTLD.US,D,20250421,000000,8.21,8.27,8.005,8.25,536088,0
+HTLD.US,D,20250422,000000,8.31,8.4,8.22,8.36,808167,0
+HTLD.US,D,20250423,000000,8.49,8.68,8.25,8.32,479353,0
+HTLD.US,D,20250424,000000,8.28,8.49,8.22,8.46,342340,0
+HTLD.US,D,20250425,000000,8.34,8.34,8.05,8.15,421988,0
+HTLD.US,D,20250428,000000,8.12,8.18,7.91,8.01,494445,0
+HTLD.US,D,20250429,000000,7.97,7.99,7.75,7.84,589658,0
+HTLD.US,D,20250430,000000,7.71,7.71,7.26,7.6,1128722,0
+HTLD.US,D,20250501,000000,7.56,7.625,7.105,7.37,1044004,0
+HTLD.US,D,20250502,000000,7.44,7.83,7.44,7.8,828605,0
+HTLD.US,D,20250505,000000,7.73,7.92,7.675,7.72,734239,0
+HTLD.US,D,20250506,000000,7.61,7.67,7.49,7.6,607075,0
+HTLD.US,D,20250507,000000,7.6,7.77,7.53,7.56,754611,0
+HTLD.US,D,20250508,000000,7.87,8.37,7.65,8.36,1237380,0
+HTLD.US,D,20250509,000000,8.4,8.585,8.34,8.46,1102260,0
+HTLD.US,D,20250512,000000,8.76,9.08,8.74,8.91,1195262,0
+HTLD.US,D,20250513,000000,8.96,9.02,8.83,8.91,1011161,0
+HTLD.US,D,20250514,000000,8.95,9.13,8.865,9.12,952712,0
+HTLD.US,D,20250515,000000,9.06,9.15,8.95,9.14,655129,0
+HTLD.US,D,20250516,000000,9.11,9.14,9.03,9.06,680752,0
+HTLD.US,D,20250519,000000,9.02,9.08,8.93,9.07,490282,0
+HTLD.US,D,20250520,000000,9.01,9.095,8.95,8.98,633946,0
+HTLD.US,D,20250521,000000,8.89,8.96,8.74,8.8,897026,0
+HTLD.US,D,20250522,000000,8.77,8.8668,8.74,8.805,547025,0
+HTLD.US,D,20250523,000000,8.64,8.79,8.64,8.75,740280,0
+HTLD.US,D,20250527,000000,8.83,9.06,8.76,9.05,515304,0
+HTLD.US,D,20250528,000000,9.06,9.1,8.95,9.01,561206,0
+HTLD.US,D,20250529,000000,9.04,9.05,8.87,9.02,533200,0
+HTLD.US,D,20250530,000000,9.01,9.125,8.93,8.95,706508,0
+HTLD.US,D,20250602,000000,8.95,8.97,8.585,8.63,585167,0
+HTLD.US,D,20250603,000000,8.63,9.07,8.55,9,660868,0
+HTLD.US,D,20250604,000000,8.97,9.01,8.79,8.81,367114,0
+HTLD.US,D,20250605,000000,8.8,8.8,8.62,8.63,356463,0
+HTLD.US,D,20250606,000000,8.76,8.84,8.57,8.66,327364,0
+HTLD.US,D,20250609,000000,8.68,8.91,8.67,8.79,320954,0
+HTLD.US,D,20250610,000000,8.85,9.105,8.76,8.99,327856,0
+HTLD.US,D,20250611,000000,9.01,9.05,8.755,8.81,463339,0
+HTLD.US,D,20250612,000000,8.72,8.94,8.67,8.86,292613,0
+HTLD.US,D,20250613,000000,8.72,8.765,8.6492,8.7,353299,0
+HTLD.US,D,20250616,000000,8.81,8.995,8.665,8.96,413978,0
+HTLD.US,D,20250617,000000,8.84,8.945,8.55,8.61,465327,0
+HTLD.US,D,20250618,000000,8.58,8.815,8.575,8.72,347292,0
+HTLD.US,D,20250620,000000,8.74,8.83,8.59,8.65,760825,0
+HTLD.US,D,20250623,000000,8.62,8.8,8.57,8.78,390083,0
+HTLD.US,D,20250624,000000,8.85,8.95,8.76,8.805,381237,0
+HTLD.US,D,20250625,000000,8.81,8.85,8.6,8.66,335009,0
+HTLD.US,D,20250626,000000,8.5,8.79,8.42,8.71,302973,0
+HTLD.US,D,20250627,000000,8.7,8.78,8.615,8.66,1404509,0
+HTLD.US,D,20250630,000000,8.8,8.8,8.53,8.64,463920,0
+HTLD.US,D,20250701,000000,8.61,9.22,8.58,8.93,665919,0
+HTLD.US,D,20250702,000000,8.96,9.125,8.87,9.07,370046,0
+HTLD.US,D,20250703,000000,9.12,9.14,9,9.13,242488,0
+HTLD.US,D,20250707,000000,9.11,9.175,8.905,8.98,512656,0
+HTLD.US,D,20250708,000000,9.01,9.26,8.97,9.25,471714,0
+HTLD.US,D,20250709,000000,9.23,9.36,9.17,9.34,434853,0
+HTLD.US,D,20250710,000000,9.32,9.66,9.31,9.47,446294,0
+HTLD.US,D,20250711,000000,9.34,9.4,9.2067,9.22,482701,0
+HTLD.US,D,20250714,000000,9.18,9.2,9.01,9.05,417756,0
+HTLD.US,D,20250715,000000,9.05,9.1,8.76,8.79,822012,0
+HTLD.US,D,20250716,000000,8.9,9.03,8.605,8.66,767805,0
+HTLD.US,D,20250717,000000,8.66,8.805,8.58,8.59,441882,0
+HTLD.US,D,20250718,000000,8.79,8.79,8.25,8.33,614759,0
+HTLD.US,D,20250721,000000,8.34,8.52,8.34,8.46,463084,0
+HTLD.US,D,20250722,000000,8.48,8.785,8.48,8.67,766312,0
+HTLD.US,D,20250723,000000,8.75,8.79,8.56,8.67,615105,0
+HTLD.US,D,20250724,000000,8.68,8.7,8.265,8.29,547483,0
+HTLD.US,D,20250725,000000,8.38,8.48,8.225,8.36,674561,0
+HTLD.US,D,20250728,000000,8.33,8.535,8.21,8.39,684793,0
+HTLD.US,D,20250729,000000,8.39,8.395,8.03,8.12,860993,0
+HTLD.US,D,20250730,000000,8.14,8.165,7.7,7.84,838949,0
+HTLD.US,D,20250731,000000,7.73,7.865,7.72,7.82,742619,0
+HTLD.US,D,20250801,000000,7.79,7.87,7.45,7.53,904078,0
+HTLD.US,D,20250804,000000,7.6,7.755,7.54,7.7,538885,0
+HTLD.US,D,20250805,000000,7.7,7.92,7.685,7.9,503668,0
+HTLD.US,D,20250806,000000,7.82,7.94,7.745,7.93,593217,0
+HTLD.US,D,20250807,000000,8.01,8.07,7.745,7.76,490033,0
+HTLD.US,D,20250808,000000,7.8,7.88,7.66,7.67,519404,0
+HTLD.US,D,20250811,000000,7.72,7.75,7.35,7.64,608723,0
+HTLD.US,D,20250812,000000,7.7,8.15,7.7,8.15,576770,0
+HTLD.US,D,20250813,000000,8.16,8.46,8.045,8.43,749998,0
+HTLD.US,D,20250814,000000,8.28,8.37,8.2,8.31,802763,0
+HTLD.US,D,20250815,000000,8.37,8.385,8.2,8.29,1302235,0
+HTLD.US,D,20250818,000000,8.31,8.34,7.895,7.92,802125,0
+HTLD.US,D,20250819,000000,8.23,8.62,8.17,8.43,1065783,0
+HTLD.US,D,20250820,000000,8.41,8.51,8.1,8.11,640876,0
+HTLD.US,D,20250821,000000,8.03,8.3,8,8.21,698243,0
+HTLD.US,D,20250822,000000,8.25,8.81,8.24,8.76,619675,0
+HTLD.US,D,20250825,000000,8.71,8.75,8.575,8.6,725587,0
+HTLD.US,D,20250826,000000,8.58,8.68,8.51,8.59,694148,0
+HTLD.US,D,20250827,000000,8.55,8.73,8.475,8.56,412817,0
+HTLD.US,D,20250828,000000,8.57,8.635,8.345,8.58,886045,0
+HTLD.US,D,20250829,000000,8.61,8.66,8.55,8.59,355419,0
+HTLD.US,D,20250902,000000,8.43,8.56,8.345,8.37,681052,0
+HTLD.US,D,20250903,000000,8.32,8.47,8.245,8.43,582103,0
+HTLD.US,D,20250904,000000,8.45,8.59,8.3,8.58,491723,0
+HTLD.US,D,20250905,000000,8.6,8.81,8.57,8.61,641558,0
+HTLD.US,D,20250908,000000,8.64,8.705,8.5,8.63,687610,0
+HTLD.US,D,20250909,000000,8.59,8.7,8.53,8.69,569871,0
+HTLD.US,D,20250910,000000,8.61,8.67,8.34,8.47,810641,0
+HTLD.US,D,20250911,000000,8.43,8.705,8.4,8.67,421198,0
+HTLD.US,D,20250912,000000,8.68,8.71,8.455,8.47,423885,0
+HTLD.US,D,20250915,000000,8.51,8.555,8.38,8.5,382471,0
+HTLD.US,D,20250916,000000,8.5,8.63,8.45,8.62,435868,0
+HTLD.US,D,20250917,000000,8.62,8.79,8.345,8.4,899802,0
+HTLD.US,D,20250918,000000,8.47,8.64,8.41,8.5,707274,0
+HTLD.US,D,20250919,000000,8.52,8.525,8.335,8.38,2144880,0
+HTLD.US,D,20250922,000000,8.38,8.46,8.29,8.42,859793,0
+HTLD.US,D,20250923,000000,8.4,8.6,8.38,8.49,760665,0
+HTLD.US,D,20250924,000000,8.49,8.735,8.43,8.52,408358,0
+HTLD.US,D,20250925,000000,8.47,8.57,8.35,8.5,415789,0
+HTLD.US,D,20250926,000000,8.55,8.63,8.47,8.56,448562,0
+HTLD.US,D,20250929,000000,8.59,8.61,8.465,8.48,476992,0
+HTLD.US,D,20250930,000000,8.5,8.52,8.27,8.38,576594,0
+HTLD.US,D,20251001,000000,8.28,8.385,8.16,8.33,623695,0
+HTLD.US,D,20251002,000000,8.33,8.46,8.255,8.34,503353,0
+HTLD.US,D,20251003,000000,8.37,8.77,8.37,8.73,673469,0
+HTLD.US,D,20251006,000000,8.66,8.835,8.66,8.67,599776,0
+HTLD.US,D,20251007,000000,8.65,8.68,8.355,8.41,407424,0
+HTLD.US,D,20251008,000000,8.44,8.8,8.35,8.79,905547,0
+HTLD.US,D,20251009,000000,8.87,8.87,8.39,8.4,479389,0
+HTLD.US,D,20251010,000000,8.4,8.42,7.875,7.95,686609,0
+HTLD.US,D,20251013,000000,8.07,8.08,7.885,7.95,492598,0
+HTLD.US,D,20251014,000000,7.87,8.08,7.84,8.06,461691,0
+HTLD.US,D,20251015,000000,8.11,8.2,7.995,8.06,368295,0
+HTLD.US,D,20251016,000000,8.19,8.45,8.115,8.44,1065461,0
+HTLD.US,D,20251017,000000,8.43,8.56,8.2,8.21,447236,0
+HTLD.US,D,20251020,000000,8.26,8.555,8.22,8.32,324751,0
+HTLD.US,D,20251021,000000,8.32,8.565,8.27,8.49,435971,0
+HTLD.US,D,20251022,000000,8.49,8.57,8.34,8.37,417273,0
+HTLD.US,D,20251023,000000,8.3,8.35,7.935,8.07,708672,0
+HTLD.US,D,20251024,000000,8.12,8.15,8,8.05,447403,0
+HTLD.US,D,20251027,000000,8.06,8.14,8.025,8.05,432286,0
+HTLD.US,D,20251028,000000,8.06,8.14,7.965,7.98,476501,0
+HTLD.US,D,20251029,000000,7.93,8.065,7.661,7.72,620281,0
+HTLD.US,D,20251030,000000,7.7,7.76,7.48,7.56,789833,0
+HTLD.US,D,20251031,000000,7.56,7.84,7.45,7.8,636364,0
+HTLD.US,D,20251103,000000,7.71,7.7805,7.6,7.71,729700,0
+HTLD.US,D,20251104,000000,7.65,7.75,7.4743,7.61,572335,0
+HTLD.US,D,20251105,000000,7.67,7.8,7.58,7.72,570125,0
+HTLD.US,D,20251106,000000,7.71,7.8,7.585,7.61,449202,0
+HTLD.US,D,20251107,000000,7.61,7.69,7.56,7.63,403639,0
+HTLD.US,D,20251110,000000,7.69,7.75,7.6,7.69,428210,0
+HTLD.US,D,20251111,000000,7.72,7.72,7.575,7.7,362880,0
+HTLD.US,D,20251112,000000,7.76,7.86,7.72,7.74,558114,0
+HTLD.US,D,20251113,000000,7.68,7.76,7.51,7.6,572875,0
+HTLD.US,D,20251114,000000,7.52,7.575,7.435,7.52,553272,0
+HTLD.US,D,20251117,000000,7.51,7.57,7.41,7.42,550248,0
+HTLD.US,D,20251118,000000,7.39,7.39,7.28,7.28,565284,0
+HTLD.US,D,20251119,000000,7.29,7.29,7.07,7.09,439496,0
+HTLD.US,D,20251120,000000,7.1,7.18,6.995,7.08,598271,0
+HTLD.US,D,20251121,000000,7.11,7.47,7.1,7.46,525088,0
+HTLD.US,D,20251124,000000,7.46,7.57,7.38,7.56,795825,0
+HTLD.US,D,20251125,000000,7.61,7.87,7.57,7.79,484542,0
+HTLD.US,D,20251126,000000,7.75,8,7.73,7.9,742989,0
+HTLD.US,D,20251128,000000,7.94,7.94,7.805,7.86,163154,0
+HTLD.US,D,20251201,000000,7.83,8.1452,7.785,8.02,449827,0
+HTLD.US,D,20251202,000000,7.98,8.379,7.9,8.33,711750,0
+HTLD.US,D,20251203,000000,8.33,8.94,8.33,8.82,869296,0
+HTLD.US,D,20251204,000000,8.82,9.1,8.81,9,853582,0
+HTLD.US,D,20251205,000000,9,9.14,8.98,9.07,428434,0
+HTLD.US,D,20251208,000000,9.01,9.305,9.01,9.12,611393,0
+HTLD.US,D,20251209,000000,9.05,9.13,8.8701,8.97,804702,0
+HTLD.US,D,20251210,000000,8.98,9.295,8.955,9.26,932834,0
+HTLD.US,D,20251211,000000,9.3,9.6,9.265,9.38,658864,0
+HTLD.US,D,20251212,000000,9.4,9.5,9.3644,9.48,632717,0
+HTLD.US,D,20251215,000000,9.49,9.515,9.37,9.47,681999,0
+HTLD.US,D,20251216,000000,9.5,9.52,9.295,9.38,653182,0
+HTLD.US,D,20251217,000000,9.34,9.405,9.21,9.22,744978,0
+HTLD.US,D,20251218,000000,9.28,9.385,9.09,9.23,805971,0
+HTLD.US,D,20251219,000000,9.15,9.15,8.915,8.98,1097235,0
+HTLD.US,D,20251222,000000,9,9.135,9,9.09,488054,0
+HTLD.US,D,20251223,000000,9.09,9.295,9.07,9.21,438898,0
+HTLD.US,D,20251224,000000,9.17,9.31,9.15,9.22,320510,0
+HTLD.US,D,20251226,000000,9.11,9.225,9.05,9.2,391151,0
+HTLD.US,D,20251229,000000,9.16,9.27,9.095,9.23,461825,0
+HTLD.US,D,20251230,000000,9.14,9.345,9.13,9.19,509789,0
+HTLD.US,D,20251231,000000,9.17,9.19,9.02,9.03,372235,0
+HTLD.US,D,20260102,000000,9.03,9.18,8.905,9.15,702729,0
+HTLD.US,D,20260105,000000,9.65,10.08,9.615,9.84,797162,0
+HTLD.US,D,20260106,000000,9.99,10.465,9.945,10.4,1147561,0
+HTLD.US,D,20260107,000000,10.43,10.51,10.23,10.24,655713,0
+HTLD.US,D,20260108,000000,10.13,10.485,10.05,10.43,498429,0
+HTLD.US,D,20260109,000000,10.45,10.54,10.31,10.48,348216,0
+HTLD.US,D,20260112,000000,10.47,10.485,10.339,10.42,426161,0
+HTLD.US,D,20260113,000000,10.49,10.505,10.27,10.35,435199,0
+HTLD.US,D,20260114,000000,10.31,10.535,10.18,10.41,502722,0
+HTLD.US,D,20260115,000000,10.43,10.695,10.38,10.67,601393,0
+HTLD.US,D,20260116,000000,10.58,10.69,10.37,10.39,429280,0
+HTLD.US,D,20260120,000000,10.11,10.37,10.08,10.18,458950,0
+HTLD.US,D,20260121,000000,10.24,10.635,10.24,10.54,430403,0
+HTLD.US,D,20260122,000000,10.6,10.905,10.58,10.71,432470,0
+HTLD.US,D,20260123,000000,10.79,10.81,10.505,10.57,414698,0
+HTLD.US,D,20260126,000000,10.55,10.55,10.32,10.35,338738,0
+HTLD.US,D,20260127,000000,10.39,10.48,10.3,10.33,406744,0
+HTLD.US,D,20260128,000000,10.36,10.51,10.04,10.05,406703,0
+HTLD.US,D,20260129,000000,10.14,10.36,10.12,10.35,485664,0
+HTLD.US,D,20260130,000000,10.07,10.22,9.84,10.09,490659,0
+HTLD.US,D,20260202,000000,10.1,10.8,9.93,10.77,720839,0
+HTLD.US,D,20260203,000000,10.5,11.51,10.5,11.08,1621851,0
+HTLD.US,D,20260204,000000,11.19,11.855,11.19,11.78,1132373,0
+HTLD.US,D,20260205,000000,11.66,11.815,10.76,11.47,1021345,0
+HTLD.US,D,20260206,000000,11.35,11.67,11.2166,11.47,616116,0
+HTLD.US,D,20260209,000000,11.48,11.84,11.39,11.6,681533,0
+HTLD.US,D,20260210,000000,11.59,11.84,11.38,11.8,530443,0
+HTLD.US,D,20260211,000000,11.8,12.1286,11.76,11.82,390202,0
+HTLD.US,D,20260212,000000,11.96,12.04,10.73,11.14,759430,0
+HTLD.US,D,20260213,000000,11.08,11.42,11,11.28,414730,0
+HTLD.US,D,20260217,000000,11.36,11.71,11.34,11.58,566120,0
+HTLD.US,D,20260218,000000,11.6,11.855,11.58,11.66,582041,0
diff --git a/daily/us/nasdaq stocks/1/hutg.us.txt b/daily/us/nasdaq stocks/1/hutg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac3017be04b8bc9e32964bd341e1dfc30279fb41
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hutg.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUTG.US,D,20260113,000000,15.63,15.63,14.61,15.1848,5636,0
+HUTG.US,D,20260114,000000,15.78,15.78,13.46,13.6451,70529,0
+HUTG.US,D,20260115,000000,14.01,14.01,12.875,13.1592,62292,0
+HUTG.US,D,20260116,000000,13.14,14.6,12.16,14.1883,47479,0
+HUTG.US,D,20260120,000000,13.22,14.0633,12.185,13.4991,12000,0
+HUTG.US,D,20260121,000000,14.15,15.32,12.38,13.88,34542,0
+HUTG.US,D,20260122,000000,13.15,13.15,12.0001,12.1046,12923,0
+HUTG.US,D,20260123,000000,11.76,14.15,11.512,13.4185,18876,0
+HUTG.US,D,20260126,000000,13.52,14.2035,12.32,12.5779,31162,0
+HUTG.US,D,20260127,000000,13.59,15.04,12.95,14.9115,33600,0
+HUTG.US,D,20260128,000000,16.14,16.7249,14.8,16.3274,60891,0
+HUTG.US,D,20260129,000000,15.97,15.97,13.69,14.6933,30925,0
+HUTG.US,D,20260130,000000,14.8092,15,11.99,12.045,41573,0
+HUTG.US,D,20260202,000000,11.92,12.73,11.14,12.155,21655,0
+HUTG.US,D,20260203,000000,13.02,13.32,12.165,13.2811,11977,0
+HUTG.US,D,20260204,000000,12.4901,12.6,9.33,11.1337,30733,0
+HUTG.US,D,20260205,000000,9.41,9.585,6.86,7.1,41529,0
+HUTG.US,D,20260206,000000,8.51,9.8651,8.08,9.8651,48725,0
+HUTG.US,D,20260209,000000,9.38,11.39,9.38,11.33,36094,0
+HUTG.US,D,20260210,000000,11.28,11.28,10.3905,10.46,43250,0
+HUTG.US,D,20260211,000000,10.85,11.11,9.42,9.8575,50810,0
+HUTG.US,D,20260212,000000,9.75,9.9074,8.67,9.0204,9132,0
+HUTG.US,D,20260213,000000,9.01,10.6,9.01,10.0011,27675,0
+HUTG.US,D,20260217,000000,9.45,10.1,9.14,9.6247,10414,0
+HUTG.US,D,20260218,000000,9.79,10.4813,9.733,9.92,12961,0
diff --git a/daily/us/nasdaq stocks/1/hwkn.us.txt b/daily/us/nasdaq stocks/1/hwkn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6df3e92e00eef5470d1193ef312bd97c12a3b61a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hwkn.us.txt	
@@ -0,0 +1,5241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWKN.US,D,20050225,000000,4.73712,4.75671,4.7102,4.75275,28068.449312698,0
+HWKN.US,D,20050228,000000,4.72939,4.75671,4.69416,4.75671,18954.791544499,0
+HWKN.US,D,20050301,000000,4.71751,4.73712,4.69812,4.71751,16101.468979379,0
+HWKN.US,D,20050302,000000,4.71751,4.71751,4.71751,4.71751,2012.6836224223,0
+HWKN.US,D,20050303,000000,4.65744,4.73712,4.65744,4.71751,19251.844247809,0
+HWKN.US,D,20050304,000000,4.65744,4.74097,4.65744,4.71751,15470.989772355,0
+HWKN.US,D,20050307,000000,4.70257,4.73712,4.6902,4.73712,15244.663903167,0
+HWKN.US,D,20050308,000000,4.74434,4.74434,4.69812,4.71405,1760.087786275,0
+HWKN.US,D,20050309,000000,4.73712,4.74097,4.72544,4.73712,5577.3160621343,0
+HWKN.US,D,20050310,000000,4.70257,4.74097,4.70257,4.73712,4780.1236032531,0
+HWKN.US,D,20050311,000000,4.74879,4.80936,4.74879,4.79669,63680.4206761,0
+HWKN.US,D,20050314,000000,4.81283,4.81283,4.78105,4.78887,11066.728773289,0
+HWKN.US,D,20050315,000000,4.65744,4.73712,4.65744,4.73712,11523.422045044,0
+HWKN.US,D,20050316,000000,4.73712,4.76492,4.73712,4.74879,20383.473593749,0
+HWKN.US,D,20050317,000000,4.81283,4.81283,4.73712,4.75275,30443.860555828,0
+HWKN.US,D,20050318,000000,4.77661,4.78552,4.69812,4.73712,55411.443383979,0
+HWKN.US,D,20050321,000000,4.70257,4.81718,4.70257,4.74434,20474.408094763,0
+HWKN.US,D,20050322,000000,4.73712,4.75275,4.73712,4.75275,6042.0924006454,0
+HWKN.US,D,20050323,000000,4.66833,4.74434,4.6604,4.66437,3527.2482559621,0
+HWKN.US,D,20050324,000000,4.62972,4.77661,4.62972,4.74434,13508.825317162,0
+HWKN.US,D,20050328,000000,4.6902,4.81283,4.68624,4.72544,26735.753681184,0
+HWKN.US,D,20050329,000000,4.69812,4.79175,4.69812,4.78552,16618.785251809,0
+HWKN.US,D,20050330,000000,4.69812,4.69812,4.69812,4.69812,34928.95222246,0
+HWKN.US,D,20050331,000000,4.69812,4.73712,4.65744,4.70257,22141.540613335,0
+HWKN.US,D,20050401,000000,4.65744,4.75275,4.63804,4.74434,19370.059099126,0
+HWKN.US,D,20050404,000000,4.77661,4.77661,4.67327,4.73712,27482.426972836,0
+HWKN.US,D,20050405,000000,4.79175,4.79669,4.72939,4.74097,31690.673603051,0
+HWKN.US,D,20050406,000000,4.77265,4.77265,4.73712,4.76492,7292.9469812473,0
+HWKN.US,D,20050407,000000,4.79669,4.79669,4.67724,4.75671,3527.2482559621,0
+HWKN.US,D,20050408,000000,4.81718,5.03036,4.73712,4.8923,122678.72493338,0
+HWKN.US,D,20050411,000000,4.845,4.90844,4.77661,4.845,21557.539040162,0
+HWKN.US,D,20050412,000000,4.73712,4.78552,4.73712,4.74434,16960.29482228,0
+HWKN.US,D,20050413,000000,4.69812,4.76492,4.69812,4.76492,13082.443545745,0
+HWKN.US,D,20050414,000000,4.73712,4.74879,4.73712,4.74879,1009.3729612449,0
+HWKN.US,D,20050415,000000,4.69812,4.77661,4.69812,4.73712,13975.622422363,0
+HWKN.US,D,20050418,000000,4.73712,4.73712,4.73712,4.73712,2522.9272114401,0
+HWKN.US,D,20050419,000000,4.71751,4.71751,4.71751,4.71751,1143.7539460754,0
+HWKN.US,D,20050420,000000,4.71751,4.77661,4.71751,4.77661,5908.7217991596,0
+HWKN.US,D,20050421,000000,4.71751,4.81718,4.71751,4.81718,18771.912159129,0
+HWKN.US,D,20050422,000000,4.89567,4.89567,4.72098,4.79669,6787.7553089525,0
+HWKN.US,D,20050425,000000,4.73275,4.77661,4.72544,4.74879,3020.0358169782,0
+HWKN.US,D,20050426,000000,4.71751,4.77265,4.71751,4.73712,12585.334940207,0
+HWKN.US,D,20050427,000000,4.73712,4.77661,4.73712,4.77661,7551.6051174623,0
+HWKN.US,D,20050428,000000,4.81718,4.81718,4.70257,4.70257,3527.2482559621,0
+HWKN.US,D,20050429,000000,4.67724,4.81283,4.67724,4.81283,1509.5127168168,0
+HWKN.US,D,20050502,000000,4.69812,4.75671,4.69812,4.73712,32056.432373792,0
+HWKN.US,D,20050503,000000,4.73712,4.81718,4.73712,4.81718,15715.502541746,0
+HWKN.US,D,20050504,000000,4.73712,4.76492,4.73712,4.76492,501.15013891641,0
+HWKN.US,D,20050505,000000,4.73712,4.73712,4.73712,4.73712,1081.1101787108,0
+HWKN.US,D,20050506,000000,4.81718,4.81718,4.76492,4.76492,1760.087786275,0
+HWKN.US,D,20050509,000000,4.82055,4.93575,4.82055,4.93575,26374.03644382,0
+HWKN.US,D,20050510,000000,4.73712,4.88834,4.73712,4.75275,7420.2552826656,0
+HWKN.US,D,20050511,000000,4.73712,4.81718,4.73712,4.81718,3856.6332262983,0
+HWKN.US,D,20050513,000000,5.12994,5.12994,4.73712,4.74879,35276.524092999,0
+HWKN.US,D,20050516,000000,4.74097,4.74097,4.71751,4.71751,2767.4399808307,0
+HWKN.US,D,20050517,000000,4.72544,4.73712,4.72544,4.73712,1388.266715466,0
+HWKN.US,D,20050518,000000,4.76106,4.77661,4.71751,4.76106,10290.754364645,0
+HWKN.US,D,20050519,000000,4.77661,4.79669,4.75671,4.75671,2522.9272114401,0
+HWKN.US,D,20050520,000000,4.73712,4.845,4.73712,4.80046,2888.6859821815,0
+HWKN.US,D,20050523,000000,4.72098,4.82055,4.72098,4.79175,4529.5485337949,0
+HWKN.US,D,20050524,000000,4.81718,4.92842,4.81283,4.81718,30002.323034242,0
+HWKN.US,D,20050525,000000,4.8054,4.85617,4.74097,4.85617,21650.494307864,0
+HWKN.US,D,20050526,000000,4.77661,4.85617,4.77661,4.85617,4139.5405627833,0
+HWKN.US,D,20050527,000000,4.77661,4.83669,4.77661,4.83669,2767.4399808307,0
+HWKN.US,D,20050531,000000,4.75671,4.87518,4.74097,4.85617,15639.723790901,0
+HWKN.US,D,20050601,000000,4.74097,4.87518,4.74097,4.87518,7179.7840466533,0
+HWKN.US,D,20050602,000000,4.87518,4.90398,4.78105,4.85617,11557.775078759,0
+HWKN.US,D,20050603,000000,4.85617,4.85617,4.85617,4.85617,4971.0860553805,0
+HWKN.US,D,20050606,000000,4.85617,4.85617,4.74879,4.81718,11096.029890283,0
+HWKN.US,D,20050607,000000,4.74434,4.82926,4.73275,4.82926,3535.3313227188,0
+HWKN.US,D,20050608,000000,4.74097,4.83669,4.74097,4.83669,3527.2482559621,0
+HWKN.US,D,20050609,000000,4.74434,4.92496,4.74097,4.78552,21931.38087766,0
+HWKN.US,D,20050610,000000,4.92496,4.93575,4.80046,4.93575,2767.4399808307,0
+HWKN.US,D,20050613,000000,4.91278,4.91278,4.76888,4.76888,754.75635840838,0
+HWKN.US,D,20050615,000000,4.76106,4.79669,4.76106,4.78105,15109.272534992,0
+HWKN.US,D,20050616,000000,4.77265,4.77265,4.76106,4.76106,3769.7402586636,0
+HWKN.US,D,20050617,000000,4.76106,4.91724,4.76106,4.85617,33560.893173886,0
+HWKN.US,D,20050621,000000,4.78105,4.78105,4.76106,4.76106,4295.1395978502,0
+HWKN.US,D,20050622,000000,4.76106,4.87518,4.75275,4.87518,8593.310345734,0
+HWKN.US,D,20050623,000000,4.76106,4.8054,4.76106,4.80046,3654.5565573804,0
+HWKN.US,D,20050624,000000,4.76888,4.76888,4.76888,4.76888,1256.9168806694,0
+HWKN.US,D,20050627,000000,4.76106,4.83669,4.76106,4.83669,3133.1987515721,0
+HWKN.US,D,20050628,000000,4.81718,4.81718,4.76106,4.81283,8328.5899094516,0
+HWKN.US,D,20050629,000000,4.86449,4.86449,4.77661,4.80046,6357.3320041574,0
+HWKN.US,D,20050630,000000,4.76106,4.88448,4.72939,4.79669,31700.777436497,0
+HWKN.US,D,20050701,000000,4.79669,4.79669,4.79669,4.79669,2522.9272114401,0
+HWKN.US,D,20050705,000000,4.79669,4.79669,4.6226,4.69812,25141.368763422,0
+HWKN.US,D,20050706,000000,4.71751,4.81718,4.71751,4.71751,19747.942470002,0
+HWKN.US,D,20050707,000000,4.77661,4.85617,4.71751,4.71751,4129.4367293374,0
+HWKN.US,D,20050708,000000,4.74097,4.88834,4.71751,4.82549,34191.37238091,0
+HWKN.US,D,20050711,000000,4.73712,4.79669,4.69812,4.74879,7111.0779792211,0
+HWKN.US,D,20050712,000000,4.71405,4.81283,4.71405,4.81283,4028.3983948785,0
+HWKN.US,D,20050713,000000,4.71405,4.77661,4.71405,4.77661,1238.7299804668,0
+HWKN.US,D,20050715,000000,4.71751,4.89567,4.71751,4.8923,13979.663955741,0
+HWKN.US,D,20050718,000000,4.89567,4.89567,4.89567,4.89567,501.15013891641,0
+HWKN.US,D,20050719,000000,4.77661,4.80046,4.77661,4.79669,3389.8361210979,0
+HWKN.US,D,20050720,000000,4.89567,5.05145,4.8923,4.89567,3020.0358169782,0
+HWKN.US,D,20050721,000000,4.77661,4.77661,4.75671,4.75671,2772.4918975537,0
+HWKN.US,D,20050725,000000,4.78887,5.03036,4.78887,5.03036,15076.940267965,0
+HWKN.US,D,20050726,000000,5.01186,5.01186,4.75671,4.75671,7616.269651516,0
+HWKN.US,D,20050727,000000,4.82549,4.92101,4.82549,4.92101,216651.44866361,0
+HWKN.US,D,20050728,000000,4.95624,4.95624,4.8923,4.92101,5791.5173311872,0
+HWKN.US,D,20050729,000000,4.93575,5.07183,4.92101,5.07183,21523.186006447,0
+HWKN.US,D,20050801,000000,4.99138,5.05145,4.83669,4.93922,49611.842986036,0
+HWKN.US,D,20050802,000000,4.88834,4.98256,4.86004,4.87963,3769.7402586636,0
+HWKN.US,D,20050803,000000,4.83669,4.92496,4.83669,4.92496,503.1709056056,0
+HWKN.US,D,20050804,000000,4.87518,4.87963,4.87132,4.87132,5685.4270800054,0
+HWKN.US,D,20050808,000000,4.91724,4.93179,4.87132,4.87518,3527.2482559621,0
+HWKN.US,D,20050809,000000,4.845,5.05145,4.845,4.93575,11958.897266562,0
+HWKN.US,D,20050810,000000,4.81718,5.01869,4.81718,4.98256,35803.944198875,0
+HWKN.US,D,20050811,000000,5.0084,5.05145,4.93575,5.0084,120813.55727926,0
+HWKN.US,D,20050812,000000,4.93575,5.05145,4.91278,5.01869,7670.8303521238,0
+HWKN.US,D,20050815,000000,4.94307,4.94307,4.92101,4.93922,19318.529548552,0
+HWKN.US,D,20050816,000000,5.05145,5.05145,4.97237,4.97237,1760.087786275,0
+HWKN.US,D,20050817,000000,5.05145,5.05145,4.93575,4.93575,8055.7864064123,0
+HWKN.US,D,20050818,000000,4.93575,5.03036,4.93575,5.01869,4780.1236032531,0
+HWKN.US,D,20050819,000000,4.89567,4.98702,4.89567,4.91724,3915.2354602845,0
+HWKN.US,D,20050822,000000,5.0084,5.0084,4.99138,4.99138,2522.9272114401,0
+HWKN.US,D,20050823,000000,5.02602,5.04313,5.01869,5.04313,4004.1491946084,0
+HWKN.US,D,20050824,000000,5.04313,5.04749,5.04313,5.04749,5538.9214950398,0
+HWKN.US,D,20050825,000000,5.09094,5.0954,5.05145,5.05145,29145.51795803,0
+HWKN.US,D,20050826,000000,5.01186,5.12994,5.01186,5.12994,4780.1236032531,0
+HWKN.US,D,20050829,000000,4.93179,5.09094,4.93179,5.09094,4780.1236032531,0
+HWKN.US,D,20050830,000000,5.09094,5.09094,4.93575,4.97237,27933.057944522,0
+HWKN.US,D,20050831,000000,5.04749,5.04749,4.89567,4.89567,6448.2665051704,0
+HWKN.US,D,20050901,000000,4.89567,5.12994,4.81718,5.05145,25409.120349738,0
+HWKN.US,D,20050902,000000,5.04313,5.0954,5.03036,5.0954,12837.930776354,0
+HWKN.US,D,20050906,000000,5.12994,5.12994,5.02216,5.03483,18141.432952106,0
+HWKN.US,D,20050907,000000,5.12222,5.23049,5.09094,5.20912,36908.293194511,0
+HWKN.US,D,20050908,000000,5.23049,5.23049,5.10163,5.13824,8551.8846286059,0
+HWKN.US,D,20050909,000000,5.23445,5.23445,5.04749,5.12222,10599.931668089,0
+HWKN.US,D,20050912,000000,5.15151,5.33006,5.13439,5.29304,27648.129841349,0
+HWKN.US,D,20050913,000000,5.33006,5.46813,5.33006,5.46426,21361.524671312,0
+HWKN.US,D,20050914,000000,5.46813,5.46813,5.38518,5.38915,50133.200791843,0
+HWKN.US,D,20050915,000000,5.39261,5.54374,5.39261,5.41299,72939.573645918,0
+HWKN.US,D,20050916,000000,5.50722,5.58382,5.46813,5.52374,39207.925686797,0
+HWKN.US,D,20050919,000000,5.48811,5.61945,5.48811,5.59155,57632.265975387,0
+HWKN.US,D,20050920,000000,5.60233,5.76335,5.60233,5.6151,32860.697516086,0
+HWKN.US,D,20050921,000000,5.52374,5.55205,5.52374,5.53651,20861.384915741,0
+HWKN.US,D,20050922,000000,5.61945,5.61945,5.58035,5.59402,5286.3256588925,0
+HWKN.US,D,20050923,000000,5.54374,5.57254,5.54374,5.57254,11944.751899737,0
+HWKN.US,D,20050926,000000,5.51593,5.58382,5.51593,5.53215,13486.596883582,0
+HWKN.US,D,20050927,000000,5.51593,5.55601,5.44972,5.49158,34844.080021515,0
+HWKN.US,D,20050928,000000,5.45347,5.48811,5.42863,5.48811,11580.003512341,0
+HWKN.US,D,20050929,000000,5.48811,5.48811,5.40903,5.44972,32157.470708252,0
+HWKN.US,D,20050930,000000,5.40903,5.40903,5.37301,5.37301,6603.8655402372,0
+HWKN.US,D,20051003,000000,5.33006,5.56423,5.31837,5.52374,8306.3614758706,0
+HWKN.US,D,20051004,000000,5.59402,5.59402,5.52374,5.52374,5009.4806224749,0
+HWKN.US,D,20051005,000000,5.40903,5.40903,5.30997,5.32274,24430.05888883,0
+HWKN.US,D,20051006,000000,5.25731,5.25731,5.19387,5.20912,8816.6050648883,0
+HWKN.US,D,20051007,000000,5.12994,6.41935,5.10994,6.41103,118055.21074853,0
+HWKN.US,D,20051010,000000,5.92548,6.04068,5.80681,5.82591,26677.151447197,0
+HWKN.US,D,20051011,000000,5.48089,5.64676,5.36509,5.44972,7040.3511450999,0
+HWKN.US,D,20051012,000000,5.46813,5.47703,5.43249,5.43249,5139.8200739269,0
+HWKN.US,D,20051013,000000,5.45683,5.46813,5.45683,5.4603,1760.087786275,0
+HWKN.US,D,20051014,000000,5.40903,5.4603,5.33006,5.33006,1603.4783678636,0
+HWKN.US,D,20051017,000000,5.26998,5.33006,5.20912,5.20912,5799.600397944,0
+HWKN.US,D,20051018,000000,5.19387,5.19387,5.10994,5.10994,12182.191985716,0
+HWKN.US,D,20051019,000000,5.05145,5.16745,5.01186,5.13824,5288.3464255816,0
+HWKN.US,D,20051020,000000,5.12994,5.16745,5.12994,5.16745,4780.1236032531,0
+HWKN.US,D,20051021,000000,5.22603,5.30561,5.22603,5.30561,7054.4965119242,0
+HWKN.US,D,20051024,000000,5.16309,5.52374,5.16309,5.51593,15034.504167493,0
+HWKN.US,D,20051025,000000,5.42863,5.42863,5.40903,5.40903,1256.9168806694,0
+HWKN.US,D,20051026,000000,5.38123,5.38123,5.38123,5.38123,1011.3937279342,0
+HWKN.US,D,20051027,000000,5.33638,5.33638,5.33006,5.33638,1009.3729612449,0
+HWKN.US,D,20051028,000000,5.40082,5.44972,5.40082,5.44972,754.75635840838,0
+HWKN.US,D,20051031,000000,5.52374,5.56423,5.50722,5.54374,21888.944777188,0
+HWKN.US,D,20051101,000000,5.42863,5.56423,5.42863,5.56423,15340.650320903,0
+HWKN.US,D,20051102,000000,5.46813,5.46813,5.10558,5.33006,6787.7553089525,0
+HWKN.US,D,20051103,000000,5.33303,5.42863,5.33006,5.33006,3020.0358169782,0
+HWKN.US,D,20051104,000000,5.33006,5.33006,5.33006,5.33006,3274.6524198147,0
+HWKN.US,D,20051108,000000,5.24899,5.24899,5.17437,5.18605,1874.2611042135,0
+HWKN.US,D,20051109,000000,5.13824,5.18991,5.13824,5.18991,1149.8162461428,0
+HWKN.US,D,20051110,000000,5.12994,5.26998,5.12994,5.26998,2012.6836224223,0
+HWKN.US,D,20051111,000000,5.26998,5.38518,5.20912,5.20912,6438.1626717246,0
+HWKN.US,D,20051114,000000,5.33006,5.40518,5.0954,5.24267,11264.763908829,0
+HWKN.US,D,20051115,000000,5.31837,5.34471,5.16745,5.16745,7820.367087123,0
+HWKN.US,D,20051117,000000,5.20912,5.20912,5.20912,5.20912,256.63736952574,0
+HWKN.US,D,20051118,000000,5.28859,5.33303,5.26573,5.26573,6287.6155533807,0
+HWKN.US,D,20051121,000000,5.36906,5.52374,5.36906,5.51988,7816.3255537447,0
+HWKN.US,D,20051122,000000,5.40903,5.40903,5.40903,5.40903,5174.1731076431,0
+HWKN.US,D,20051125,000000,5.28859,5.33006,5.28859,5.33006,2012.6836224223,0
+HWKN.US,D,20051128,000000,5.12707,5.44972,5.12707,5.44972,12884.408410205,0
+HWKN.US,D,20051129,000000,5.44972,5.53215,5.44972,5.53215,2767.4399808307,0
+HWKN.US,D,20051130,000000,5.42042,5.56423,5.42042,5.56423,2264.2690752251,0
+HWKN.US,D,20051201,000000,5.56423,5.61945,5.56423,5.56423,7028.2265449649,0
+HWKN.US,D,20051202,000000,5.44972,5.56423,5.44972,5.56423,16356.085582215,0
+HWKN.US,D,20051205,000000,5.54819,5.6238,5.54819,5.56423,12362.040221053,0
+HWKN.US,D,20051206,000000,5.6238,5.6434,5.60233,5.6434,7038.3303784108,0
+HWKN.US,D,20051207,000000,5.60233,5.6633,5.53651,5.6633,6717.0284748313,0
+HWKN.US,D,20051208,000000,5.68339,5.80245,5.56818,5.58382,15994.368344853,0
+HWKN.US,D,20051209,000000,5.58382,5.58382,5.48514,5.48514,2604.7682623519,0
+HWKN.US,D,20051212,000000,5.58382,5.60233,5.48811,5.58035,8479.1370277954,0
+HWKN.US,D,20051213,000000,5.63499,5.76682,5.63499,5.76682,5339.8759761557,0
+HWKN.US,D,20051214,000000,5.78236,5.78236,5.64676,5.72238,4246.6411973098,0
+HWKN.US,D,20051215,000000,5.6238,5.6238,5.56046,5.56046,2641.142062757,0
+HWKN.US,D,20051216,000000,5.61113,5.61113,5.56423,5.56423,2767.4399808307,0
+HWKN.US,D,20051219,000000,5.53651,5.76335,5.41696,5.76335,2522.9272114401,0
+HWKN.US,D,20051220,000000,5.65953,5.65953,5.59896,5.59896,3496.9367556244,0
+HWKN.US,D,20051221,000000,5.54087,5.54087,5.44972,5.44972,13181.461113515,0
+HWKN.US,D,20051222,000000,5.40903,5.52374,5.40903,5.42863,3167.5517852882,0
+HWKN.US,D,20051227,000000,5.33303,5.48811,5.33006,5.38915,12019.520267237,0
+HWKN.US,D,20051228,000000,5.33006,5.47257,5.33006,5.47257,2533.0310448859,0
+HWKN.US,D,20051229,000000,5.40082,5.51988,5.38915,5.51988,1509.5127168168,0
+HWKN.US,D,20051230,000000,5.46813,5.51988,5.46813,5.51988,2264.2690752251,0
+HWKN.US,D,20060103,000000,5.51988,5.52374,5.48089,5.48811,34038.804495877,0
+HWKN.US,D,20060104,000000,5.41696,5.41696,5.35737,5.41696,5538.9214950398,0
+HWKN.US,D,20060105,000000,5.36182,5.42863,5.36182,5.42863,28217.986047696,0
+HWKN.US,D,20060106,000000,5.30997,5.40518,5.28859,5.38518,30069.008334984,0
+HWKN.US,D,20060109,000000,5.26998,5.37736,5.26998,5.33006,37905.541555621,0
+HWKN.US,D,20060110,000000,5.26998,5.33303,5.26998,5.33006,42589.678741138,0
+HWKN.US,D,20060111,000000,5.36906,5.42863,5.33006,5.40903,67700.736004222,0
+HWKN.US,D,20060112,000000,5.33006,5.40903,5.33006,5.40903,37497.346684407,0
+HWKN.US,D,20060113,000000,5.33006,5.36906,5.23049,5.35737,5833.95343166,0
+HWKN.US,D,20060117,000000,5.38915,5.42863,5.36906,5.42863,9811.832659309,0
+HWKN.US,D,20060118,000000,5.27433,5.42863,5.27433,5.40903,57405.940106199,0
+HWKN.US,D,20060119,000000,5.42042,5.52374,5.40518,5.52374,58880.089405956,0
+HWKN.US,D,20060120,000000,5.55601,5.6434,5.44972,5.48811,83420.280079346,0
+HWKN.US,D,20060123,000000,5.52374,5.52374,5.36906,5.4603,16706.688602788,0
+HWKN.US,D,20060124,000000,5.48514,5.56423,5.48514,5.52374,16995.65823934,0
+HWKN.US,D,20060125,000000,5.52374,5.58382,5.52374,5.52374,4327.471864877,0
+HWKN.US,D,20060126,000000,5.52374,5.52374,5.51593,5.52374,7990.111489014,0
+HWKN.US,D,20060127,000000,5.44526,5.44526,5.36906,5.42368,10028.054695051,0
+HWKN.US,D,20060130,000000,5.47703,5.47703,5.36509,5.42368,8314.4445426273,0
+HWKN.US,D,20060131,000000,5.48811,5.50722,5.48811,5.49643,10185.674496807,0
+HWKN.US,D,20060201,000000,5.39261,5.42368,5.37736,5.42368,37125.525613598,0
+HWKN.US,D,20060202,000000,5.50722,5.50722,5.33006,5.38518,14218.114425064,0
+HWKN.US,D,20060206,000000,5.51593,5.52374,5.47703,5.48089,2767.4399808307,0
+HWKN.US,D,20060207,000000,5.36906,5.58382,5.34818,5.38915,10731.281502886,0
+HWKN.US,D,20060208,000000,5.44972,5.52374,5.44972,5.51988,11922.523466156,0
+HWKN.US,D,20060209,000000,5.51593,5.51593,5.44972,5.45347,1009.3729612449,0
+HWKN.US,D,20060210,000000,5.45347,5.71467,5.45347,5.48514,30734.850959069,0
+HWKN.US,D,20060213,000000,5.6434,5.68339,5.52821,5.67606,66311.458905411,0
+HWKN.US,D,20060214,000000,5.56818,5.68339,5.50336,5.59155,14884.967432493,0
+HWKN.US,D,20060215,000000,5.49643,5.58382,5.44972,5.44972,59265.045460244,0
+HWKN.US,D,20060216,000000,5.48089,5.52374,5.39261,5.44526,66886.367028483,0
+HWKN.US,D,20060217,000000,5.44972,5.52374,5.42863,5.43249,21941.484711106,0
+HWKN.US,D,20060221,000000,5.41299,5.43249,5.38915,5.38915,26200.250508552,0
+HWKN.US,D,20060222,000000,5.38915,5.38915,5.33006,5.33006,12231.700769601,0
+HWKN.US,D,20060223,000000,5.46426,5.46426,5.33006,5.43249,34635.941052529,0
+HWKN.US,D,20060224,000000,5.44972,5.50336,5.12994,5.47257,55981.299590328,0
+HWKN.US,D,20060227,000000,5.56046,5.56046,5.36509,5.36509,4278.9734643367,0
+HWKN.US,D,20060228,000000,5.33303,5.50722,5.33303,5.50336,5258.034925244,0
+HWKN.US,D,20060301,000000,5.42863,5.42863,5.41299,5.42863,6293.6778534482,0
+HWKN.US,D,20060302,000000,5.42863,5.50722,5.42863,5.50336,5848.0987984842,0
+HWKN.US,D,20060303,000000,5.43734,5.50722,5.42863,5.50722,7670.8303521238,0
+HWKN.US,D,20060306,000000,5.49158,5.49158,5.44972,5.44972,1009.3729612449,0
+HWKN.US,D,20060307,000000,5.48811,5.48811,5.33638,5.44972,5791.5173311872,0
+HWKN.US,D,20060308,000000,5.41299,5.41299,5.40903,5.41299,1009.3729612449,0
+HWKN.US,D,20060309,000000,5.50336,5.50336,5.42863,5.44526,1256.9168806694,0
+HWKN.US,D,20060310,000000,5.50336,5.50722,5.42368,5.42368,5605.6067957828,0
+HWKN.US,D,20060313,000000,5.42863,5.52374,5.40903,5.43734,18111.121451768,0
+HWKN.US,D,20060314,000000,5.51593,5.52374,5.44081,5.44081,11374.895693389,0
+HWKN.US,D,20060315,000000,5.52374,5.52374,5.42863,5.52374,24904.939060787,0
+HWKN.US,D,20060316,000000,5.45683,5.45683,5.33006,5.36906,22707.355286305,0
+HWKN.US,D,20060317,000000,5.40903,5.52374,5.40903,5.52374,6042.0924006454,0
+HWKN.US,D,20060320,000000,5.50722,5.52374,5.48811,5.51593,24852.399126869,0
+HWKN.US,D,20060321,000000,5.45347,5.51593,5.45347,5.51593,5538.9214950398,0
+HWKN.US,D,20060322,000000,5.53215,5.53215,5.44972,5.48811,8382.1402267148,0
+HWKN.US,D,20060323,000000,5.56046,5.56046,5.40903,5.40903,10252.35979755,0
+HWKN.US,D,20060324,000000,5.40903,5.52374,5.40903,5.44972,4276.9526976475,0
+HWKN.US,D,20060327,000000,5.44972,5.54819,5.33006,5.51593,19706.516752874,0
+HWKN.US,D,20060328,000000,5.43249,5.4999,5.42863,5.4999,4529.5485337949,0
+HWKN.US,D,20060329,000000,5.43249,5.43249,5.41299,5.41299,754.75635840838,0
+HWKN.US,D,20060330,000000,5.42863,5.52821,5.42863,5.48089,3531.2897893405,0
+HWKN.US,D,20060331,000000,5.48514,5.55205,5.48514,5.55205,8469.0331943495,0
+HWKN.US,D,20060403,000000,5.52374,5.61945,5.42863,5.51593,14515.167128374,0
+HWKN.US,D,20060404,000000,5.5765,5.58035,5.51988,5.51988,1585.291467661,0
+HWKN.US,D,20060405,000000,5.5765,5.5765,5.51157,5.54374,12846.013843111,0
+HWKN.US,D,20060406,000000,5.55205,5.61945,5.55205,5.6151,12860.159209935,0
+HWKN.US,D,20060407,000000,5.6238,5.63499,5.6238,5.63499,14539.416328644,0
+HWKN.US,D,20060410,000000,5.69893,5.69893,5.47257,5.60233,19444.827466626,0
+HWKN.US,D,20060411,000000,5.61945,5.69507,5.54374,5.58382,38677.474430888,0
+HWKN.US,D,20060412,000000,5.54374,5.67606,5.44972,5.56423,15093.106401478,0
+HWKN.US,D,20060413,000000,5.56423,5.56818,5.56423,5.56423,3769.7402586636,0
+HWKN.US,D,20060417,000000,5.45683,5.54087,5.43249,5.54087,10308.941264847,0
+HWKN.US,D,20060418,000000,5.42863,5.52374,5.36906,5.52374,9360.1913042775,0
+HWKN.US,D,20060419,000000,5.48811,5.54087,5.48811,5.54087,7517.2520837462,0
+HWKN.US,D,20060420,000000,5.50336,5.50336,5.41696,5.41696,919.44884357648,0
+HWKN.US,D,20060421,000000,5.42863,5.51157,5.42863,5.51157,5506.589228013,0
+HWKN.US,D,20060424,000000,5.46813,5.50722,5.46813,5.50722,4414.3648325117,0
+HWKN.US,D,20060425,000000,5.40903,5.48089,5.40903,5.43249,18018.166184065,0
+HWKN.US,D,20060426,000000,5.46813,5.50336,5.46426,5.46813,8800.4389313749,0
+HWKN.US,D,20060427,000000,5.51988,5.51988,5.43249,5.43249,4643.7218517335,0
+HWKN.US,D,20060428,000000,5.43249,5.43249,5.42863,5.42863,2608.8097957302,0
+HWKN.US,D,20060501,000000,5.48811,5.52821,5.44972,5.48089,33026.400384599,0
+HWKN.US,D,20060502,000000,5.45683,5.48811,5.44972,5.48811,9690.5866579583,0
+HWKN.US,D,20060503,000000,5.50722,5.50722,5.50722,5.50722,3977.879227649,0
+HWKN.US,D,20060504,000000,5.66725,5.66725,5.4999,5.4999,8802.4596980641,0
+HWKN.US,D,20060505,000000,5.4999,5.67606,5.42863,5.67606,14147.387590942,0
+HWKN.US,D,20060508,000000,5.6238,5.6238,5.52374,5.59896,29975.042683938,0
+HWKN.US,D,20060509,000000,5.58035,5.59896,5.45347,5.52374,764962.24057209,0
+HWKN.US,D,20060510,000000,5.60233,5.60233,5.42863,5.43249,31561.344534943,0
+HWKN.US,D,20060511,000000,5.55205,5.55205,5.43734,5.47703,25887.031671728,0
+HWKN.US,D,20060512,000000,5.51157,5.51157,5.47257,5.47257,4529.5485337949,0
+HWKN.US,D,20060515,000000,5.48514,5.52374,5.43249,5.43249,7292.9469812473,0
+HWKN.US,D,20060516,000000,5.48811,5.48811,5.40082,5.40082,14020.079289525,0
+HWKN.US,D,20060517,000000,5.43249,5.47257,5.35252,5.46426,16462.175833397,0
+HWKN.US,D,20060518,000000,5.41299,5.48811,5.41299,5.48811,1760.087786275,0
+HWKN.US,D,20060519,000000,5.48811,5.50336,5.48811,5.50336,4780.1236032531,0
+HWKN.US,D,20060522,000000,5.42368,5.42863,5.36182,5.42863,12077.112117878,0
+HWKN.US,D,20060523,000000,5.35737,5.42863,5.35252,5.35252,10965.690438831,0
+HWKN.US,D,20060524,000000,5.26998,5.34471,5.24554,5.34471,5538.9214950398,0
+HWKN.US,D,20060525,000000,5.30997,5.48811,5.30997,5.43734,6274.480569901,0
+HWKN.US,D,20060526,000000,5.29304,5.42863,5.28859,5.42863,2686.6093132636,0
+HWKN.US,D,20060531,000000,5.45683,5.48811,5.36509,5.42863,9573.3821899859,0
+HWKN.US,D,20060601,000000,5.42042,5.4603,5.33006,5.43734,9462.240022081,0
+HWKN.US,D,20060602,000000,5.30561,5.39636,5.30561,5.39636,1256.9168806694,0
+HWKN.US,D,20060605,000000,5.38915,5.38915,5.33006,5.38123,7038.3303784108,0
+HWKN.US,D,20060606,000000,5.38123,5.48514,5.38123,5.43734,29177.850225056,0
+HWKN.US,D,20060607,000000,5.43734,5.43734,5.42368,5.42368,15920.610360697,0
+HWKN.US,D,20060608,000000,5.38123,5.48811,5.38123,5.48811,6050.1754674022,0
+HWKN.US,D,20060609,000000,5.38915,5.38915,5.38123,5.38518,1735.8385860049,0
+HWKN.US,D,20060612,000000,5.38123,5.47703,5.2394,5.26998,27355.118671417,0
+HWKN.US,D,20060613,000000,5.34471,5.39636,5.30997,5.30997,14573.769362359,0
+HWKN.US,D,20060614,000000,5.44526,5.44526,5.30561,5.32659,15497.259739314,0
+HWKN.US,D,20060615,000000,5.33006,5.48089,5.33006,5.48089,11319.324609437,0
+HWKN.US,D,20060616,000000,5.34818,5.51593,5.34818,5.48089,16573.318001302,0
+HWKN.US,D,20060619,000000,5.48089,5.48089,5.48089,5.48089,7654.6642186104,0
+HWKN.US,D,20060620,000000,5.48089,5.50722,5.48089,5.50722,13139.025013042,0
+HWKN.US,D,20060621,000000,5.50722,5.52374,5.46813,5.46813,19331.664532032,0
+HWKN.US,D,20060622,000000,5.48089,5.48514,5.48089,5.48089,2594.6644289059,0
+HWKN.US,D,20060623,000000,5.48089,5.54374,5.48089,5.48089,5032.7194394005,0
+HWKN.US,D,20060626,000000,5.48089,5.48089,5.48089,5.48089,9899.7360102883,0
+HWKN.US,D,20060627,000000,5.51593,5.51593,5.48089,5.48089,12024.572183961,0
+HWKN.US,D,20060628,000000,5.48089,5.48089,5.48089,5.48089,754.75635840838,0
+HWKN.US,D,20060629,000000,5.48089,5.48514,5.48089,5.48089,16356.085582215,0
+HWKN.US,D,20060630,000000,5.52374,5.54374,5.49158,5.52821,15733.689441948,0
+HWKN.US,D,20060703,000000,5.52374,5.54374,5.52374,5.52374,7786.014053407,0
+HWKN.US,D,20060705,000000,5.52374,5.52374,5.52374,5.52374,1432.723582628,0
+HWKN.US,D,20060706,000000,5.53651,5.53651,5.52821,5.52821,2391.5773766435,0
+HWKN.US,D,20060707,000000,5.53651,5.54087,5.52374,5.52374,4067.8033453175,0
+HWKN.US,D,20060710,000000,5.49158,5.49158,5.48811,5.48811,2264.2690752251,0
+HWKN.US,D,20060711,000000,5.52374,5.56423,5.49643,5.56423,11708.322197104,0
+HWKN.US,D,20060712,000000,5.50722,5.5765,5.48811,5.48811,15509.384339449,0
+HWKN.US,D,20060713,000000,5.49158,5.61945,5.38123,5.44972,14503.042528238,0
+HWKN.US,D,20060714,000000,5.40903,5.40903,5.40903,5.40903,3278.693953193,0
+HWKN.US,D,20060717,000000,5.39261,5.42042,5.25336,5.33006,9405.6585547841,0
+HWKN.US,D,20060718,000000,5.33006,5.33303,5.28859,5.28859,8717.5874971185,0
+HWKN.US,D,20060719,000000,5.25731,5.40518,5.25731,5.34818,5829.9118982816,0
+HWKN.US,D,20060720,000000,5.33006,5.48089,5.33006,5.48089,1509.5127168168,0
+HWKN.US,D,20060721,000000,5.37301,5.37301,5.37301,5.37301,1256.9168806694,0
+HWKN.US,D,20060724,000000,5.33303,5.48811,5.33006,5.48811,3769.7402586636,0
+HWKN.US,D,20060725,000000,5.44081,5.44081,5.36906,5.40518,2012.6836224223,0
+HWKN.US,D,20060726,000000,5.33303,5.38915,5.33303,5.38915,1904.5726045513,0
+HWKN.US,D,20060727,000000,5.38915,5.51157,5.13824,5.30561,40082.917663212,0
+HWKN.US,D,20060728,000000,5.30997,5.30997,5.18605,5.2394,15444.719805396,0
+HWKN.US,D,20060731,000000,5.26573,5.28561,5.24899,5.28561,4524.496617072,0
+HWKN.US,D,20060801,000000,5.28859,5.34471,5.28859,5.34471,16101.468979379,0
+HWKN.US,D,20060802,000000,5.30561,5.34025,5.30561,5.30561,1936.9048715782,0
+HWKN.US,D,20060803,000000,5.30561,5.38518,5.30561,5.38518,23406.540560761,0
+HWKN.US,D,20060804,000000,5.38915,5.46813,5.38915,5.46813,3274.6524198147,0
+HWKN.US,D,20060807,000000,5.54087,5.54374,5.42863,5.42863,3515.123655827,0
+HWKN.US,D,20060808,000000,5.35737,5.36509,5.28859,5.33006,8681.2136967134,0
+HWKN.US,D,20060809,000000,5.48514,5.49158,5.42863,5.46813,9811.832659309,0
+HWKN.US,D,20060810,000000,5.51593,5.52374,5.44972,5.46813,33888.257377533,0
+HWKN.US,D,20060811,000000,5.48811,5.48811,5.20713,5.23049,92971.433835751,0
+HWKN.US,D,20060814,000000,5.38915,5.46426,5.30125,5.40082,25256.552464705,0
+HWKN.US,D,20060815,000000,5.46426,5.51593,5.37301,5.49643,16191.393097048,0
+HWKN.US,D,20060816,000000,5.41696,5.45683,5.36906,5.42863,13989.767789187,0
+HWKN.US,D,20060817,000000,5.52374,5.52374,5.42863,5.52374,28143.217680197,0
+HWKN.US,D,20060818,000000,5.54374,5.54374,5.37301,5.44972,20377.411293682,0
+HWKN.US,D,20060821,000000,5.48089,5.48089,5.44972,5.44972,11580.003512341,0
+HWKN.US,D,20060822,000000,5.33638,5.58382,5.33638,5.58382,11887.160049096,0
+HWKN.US,D,20060823,000000,5.49643,5.49643,5.44972,5.44972,2698.7339133987,0
+HWKN.US,D,20060824,000000,5.52374,5.52374,5.42863,5.44972,14341.381193104,0
+HWKN.US,D,20060828,000000,5.52374,5.52374,5.48811,5.48811,17565.514445689,0
+HWKN.US,D,20060829,000000,5.48811,5.52374,5.42863,5.51593,12888.449943584,0
+HWKN.US,D,20060830,000000,5.48089,5.50722,5.44972,5.46813,4024.3568615001,0
+HWKN.US,D,20060831,000000,5.46813,5.49643,5.33303,5.45683,17397.790810487,0
+HWKN.US,D,20060901,000000,5.40903,5.48811,5.40903,5.44972,21696.971941715,0
+HWKN.US,D,20060905,000000,5.42863,5.51593,5.42863,5.48089,23888.49341613,0
+HWKN.US,D,20060906,000000,5.39261,5.48514,5.38915,5.48514,7080.7664788835,0
+HWKN.US,D,20060907,000000,5.46813,5.48811,5.45683,5.48514,4395.1675489645,0
+HWKN.US,D,20060908,000000,5.42863,5.49158,5.42863,5.49158,1200.3354133724,0
+HWKN.US,D,20060911,000000,5.49158,5.6238,5.49158,5.58382,8312.4237759381,0
+HWKN.US,D,20060912,000000,5.46813,5.63162,5.46813,5.48811,15325.494570734,0
+HWKN.US,D,20060913,000000,5.48811,5.51593,5.40518,5.51593,13598.74943483,0
+HWKN.US,D,20060914,000000,5.38915,5.49643,5.35737,5.49643,5914.7840992272,0
+HWKN.US,D,20060915,000000,5.41696,5.6238,5.36906,5.6238,8930.7783828269,0
+HWKN.US,D,20060918,000000,5.60669,5.60669,5.34471,5.44972,39666.63972524,0
+HWKN.US,D,20060919,000000,5.41299,5.51593,5.41299,5.41299,10067.459645491,0
+HWKN.US,D,20060920,000000,5.42863,5.60233,5.42368,5.47257,22649.763435663,0
+HWKN.US,D,20060921,000000,5.52374,5.54819,5.41299,5.45683,23771.288948158,0
+HWKN.US,D,20060922,000000,5.51593,5.51988,5.44972,5.51988,9462.240022081,0
+HWKN.US,D,20060925,000000,5.55601,5.55601,5.52374,5.52374,9405.6585547841,0
+HWKN.US,D,20060926,000000,5.52374,5.5765,5.52374,5.52374,7151.4933130047,0
+HWKN.US,D,20060927,000000,5.47257,5.54374,5.47257,5.54374,7042.3719117891,0
+HWKN.US,D,20060928,000000,5.56423,5.60233,5.52374,5.59155,22551.756251239,0
+HWKN.US,D,20060929,000000,5.60233,5.61113,5.58382,5.61113,3456.5214218408,0
+HWKN.US,D,20061002,000000,5.52821,5.61945,5.52374,5.53215,15354.795687727,0
+HWKN.US,D,20061003,000000,5.56818,5.56818,5.52821,5.52821,2924.0493992422,0
+HWKN.US,D,20061004,000000,5.57254,5.65508,5.57254,5.65508,5211.5572913929,0
+HWKN.US,D,20061005,000000,5.65113,5.82195,5.65113,5.72238,30145.797469173,0
+HWKN.US,D,20061006,000000,5.76682,5.8459,5.63499,5.71901,30368.081804984,0
+HWKN.US,D,20061009,000000,5.74247,5.85767,5.70289,5.71901,38554.207662847,0
+HWKN.US,D,20061010,000000,5.64676,5.88153,5.64676,5.71467,32864.739049464,0
+HWKN.US,D,20061011,000000,5.7107,5.7107,5.67211,5.67211,501.15013891641,0
+HWKN.US,D,20061012,000000,5.6633,5.6633,5.60233,5.60233,1256.9168806694,0
+HWKN.US,D,20061013,000000,5.7107,5.7107,5.67606,5.67606,1256.9168806694,0
+HWKN.US,D,20061016,000000,5.69893,5.83412,5.69893,5.83412,3410.0437879897,0
+HWKN.US,D,20061017,000000,5.71467,5.73802,5.71467,5.73802,3240.2993860987,0
+HWKN.US,D,20061018,000000,5.81799,5.81799,5.73406,5.73406,1509.5127168168,0
+HWKN.US,D,20061019,000000,5.74594,5.74594,5.69893,5.69893,4761.9367030505,0
+HWKN.US,D,20061020,000000,5.69893,5.72238,5.69893,5.72238,754.75635840838,0
+HWKN.US,D,20061023,000000,5.69893,5.69893,5.59402,5.61113,6801.9006757767,0
+HWKN.US,D,20061024,000000,5.61113,5.6238,5.61113,5.6238,646.6453405373,0
+HWKN.US,D,20061025,000000,5.67606,5.67606,5.59402,5.65953,2264.2690752251,0
+HWKN.US,D,20061026,000000,5.6238,5.6238,5.53215,5.58035,13319.883631724,0
+HWKN.US,D,20061027,000000,5.6151,5.77425,5.55601,5.55601,9325.8382705615,0
+HWKN.US,D,20061030,000000,5.51988,5.60669,5.51988,5.60233,4796.2897367665,0
+HWKN.US,D,20061031,000000,5.60233,5.60233,5.60233,5.60233,501.15013891641,0
+HWKN.US,D,20061101,000000,5.70624,5.70624,5.6151,5.6151,6050.1754674022,0
+HWKN.US,D,20061102,000000,5.68784,5.7107,5.64676,5.64676,4780.1236032531,0
+HWKN.US,D,20061103,000000,5.55601,5.68784,5.55601,5.59155,3276.6731865039,0
+HWKN.US,D,20061106,000000,5.60233,5.63499,5.60233,5.63499,501.15013891641,0
+HWKN.US,D,20061107,000000,5.71901,5.72238,5.58382,5.6434,13933.18632189,0
+HWKN.US,D,20061108,000000,5.57254,5.57254,5.55601,5.55601,2329.9439926235,0
+HWKN.US,D,20061109,000000,5.6238,5.6238,5.6238,5.6238,2751.2738473173,0
+HWKN.US,D,20061110,000000,5.40082,5.58828,5.40082,5.56046,16026.700611879,0
+HWKN.US,D,20061113,000000,5.59402,5.70624,5.55205,5.62727,8569.0611454638,0
+HWKN.US,D,20061114,000000,5.69893,5.69893,5.42863,5.56423,18280.865853659,0
+HWKN.US,D,20061115,000000,5.52374,5.56423,5.52374,5.55601,13139.025013042,0
+HWKN.US,D,20061116,000000,5.56423,5.63944,5.56423,5.62727,31605.801402105,0
+HWKN.US,D,20061117,000000,5.56423,5.6151,5.56423,5.60669,18497.0878894,0
+HWKN.US,D,20061120,000000,5.6434,5.64676,5.52821,5.6434,20371.348993614,0
+HWKN.US,D,20061121,000000,5.59402,5.6434,5.54819,5.54819,3274.6524198147,0
+HWKN.US,D,20061122,000000,5.60233,5.60233,5.60233,5.60233,501.15013891641,0
+HWKN.US,D,20061124,000000,5.60233,5.60233,5.60233,5.60233,256.63736952574,0
+HWKN.US,D,20061127,000000,5.61945,5.72238,5.61945,5.6238,26388.181810645,0
+HWKN.US,D,20061128,000000,5.55205,5.68339,5.53215,5.6238,20541.093395506,0
+HWKN.US,D,20061129,000000,5.56818,5.60233,5.49158,5.60233,3527.2482559621,0
+HWKN.US,D,20061130,000000,5.55205,5.5765,5.55205,5.57254,2147.0646072528,0
+HWKN.US,D,20061201,000000,5.56423,5.6151,5.56423,5.5765,6116.8607681451,0
+HWKN.US,D,20061204,000000,5.57254,5.6238,5.52374,5.58382,2965.4751163703,0
+HWKN.US,D,20061205,000000,5.61945,5.6238,5.61945,5.6238,765.87057519887,0
+HWKN.US,D,20061206,000000,5.6238,5.64676,5.60233,5.61945,10067.459645491,0
+HWKN.US,D,20061208,000000,5.6238,5.6238,5.6238,5.6238,2364.2970263395,0
+HWKN.US,D,20061211,000000,5.6633,5.74247,5.63944,5.74247,18189.931352646,0
+HWKN.US,D,20061212,000000,5.75454,5.76335,5.68784,5.74594,11563.837378827,0
+HWKN.US,D,20061213,000000,5.81067,5.81462,5.6633,5.81462,19487.263567098,0
+HWKN.US,D,20061214,000000,5.81462,5.82195,5.72238,5.72238,8778.2104977939,0
+HWKN.US,D,20061215,000000,5.62727,5.65113,5.56046,5.56046,23349.959093464,0
+HWKN.US,D,20061218,000000,5.75019,5.75454,5.54819,5.59402,7175.7425132749,0
+HWKN.US,D,20061219,000000,5.61945,5.6238,5.58382,5.6238,5368.1667098042,0
+HWKN.US,D,20061220,000000,5.63944,5.6434,5.59155,5.59155,1509.5127168168,0
+HWKN.US,D,20061221,000000,5.56423,5.68339,5.55205,5.59402,6324.9997371305,0
+HWKN.US,D,20061222,000000,5.58035,5.67992,5.58035,5.67992,2522.9272114401,0
+HWKN.US,D,20061226,000000,5.63162,5.6434,5.63162,5.6434,3106.9287846129,0
+HWKN.US,D,20061227,000000,5.6434,5.73802,5.6434,5.73802,16575.338767991,0
+HWKN.US,D,20061228,000000,5.73802,5.73802,5.5765,5.58828,9606.7248403574,0
+HWKN.US,D,20061229,000000,5.63944,5.6434,5.63944,5.6434,1256.9168806694,0
+HWKN.US,D,20070103,000000,5.58382,5.63499,5.52821,5.60233,12405.486704871,0
+HWKN.US,D,20070104,000000,5.60233,5.6151,5.56818,5.60233,21163.489535772,0
+HWKN.US,D,20070105,000000,5.60233,5.6434,5.56423,5.59402,10312.982798226,0
+HWKN.US,D,20070108,000000,5.6238,5.6434,5.5765,5.60233,107361.3134294,0
+HWKN.US,D,20070109,000000,5.63162,5.6434,5.60233,5.6238,20590.60217939,0
+HWKN.US,D,20070110,000000,5.70289,5.70289,5.51988,5.5765,48221.55550388,0
+HWKN.US,D,20070111,000000,5.52374,5.6238,5.52374,5.58382,56933.080700931,0
+HWKN.US,D,20070112,000000,5.58382,5.61113,5.58382,5.61113,3913.2146935953,0
+HWKN.US,D,20070116,000000,5.59402,5.6238,5.59155,5.59155,19125.546329736,0
+HWKN.US,D,20070117,000000,5.63162,5.63162,5.60233,5.61945,12636.864490781,0
+HWKN.US,D,20070118,000000,5.61945,5.6633,5.60669,5.60669,17950.470499978,0
+HWKN.US,D,20070119,000000,5.6151,5.64676,5.6151,5.6238,4529.5485337949,0
+HWKN.US,D,20070122,000000,5.6238,5.64676,5.6238,5.64676,7551.6051174623,0
+HWKN.US,D,20070123,000000,5.6633,5.6633,5.60233,5.61945,14216.093658375,0
+HWKN.US,D,20070124,000000,5.59402,5.62727,5.59402,5.6238,1523.658083641,0
+HWKN.US,D,20070125,000000,5.59402,5.60669,5.59402,5.59896,7472.7952165842,0
+HWKN.US,D,20070126,000000,5.60233,5.68339,5.59155,5.67992,7551.6051174623,0
+HWKN.US,D,20070129,000000,5.70289,5.70289,5.6434,5.69507,2522.9272114401,0
+HWKN.US,D,20070130,000000,5.69507,5.71467,5.69507,5.71467,6460.3911053055,0
+HWKN.US,D,20070131,000000,5.65953,5.72238,5.63162,5.68339,14113.034557227,0
+HWKN.US,D,20070201,000000,5.6238,5.67992,5.54087,5.66725,47294.023593547,0
+HWKN.US,D,20070202,000000,5.68339,5.69507,5.68339,5.68784,3769.7402586636,0
+HWKN.US,D,20070205,000000,5.6434,5.68784,5.6434,5.67211,2372.3800930962,0
+HWKN.US,D,20070206,000000,5.71901,5.71901,5.6238,5.68339,22902.359271811,0
+HWKN.US,D,20070207,000000,5.72238,5.74247,5.72238,5.72575,22242.578947794,0
+HWKN.US,D,20070208,000000,5.7307,5.99614,5.7307,5.89073,47916.419733814,0
+HWKN.US,D,20070209,000000,5.23445,5.94487,5.23445,5.90884,94272.807583582,0
+HWKN.US,D,20070212,000000,5.89073,6.2793,5.89073,6.03226,25131.264929975,0
+HWKN.US,D,20070213,000000,6.04068,6.04068,5.92548,6.04068,16769.332370152,0
+HWKN.US,D,20070214,000000,6.01762,6.33097,5.96001,6.21526,49965.477156642,0
+HWKN.US,D,20070215,000000,6.00445,6.23526,6.00445,6.12747,10565.578634373,0
+HWKN.US,D,20070216,000000,6.26703,6.26703,6.17182,6.17182,2639.1212960679,0
+HWKN.US,D,20070220,000000,6.23526,6.33394,6.23526,6.33394,13957.43552216,0
+HWKN.US,D,20070221,000000,6.35492,6.35492,6.2988,6.31473,8037.5995062098,0
+HWKN.US,D,20070222,000000,6.22319,6.34264,6.15915,6.34264,8485.1993278629,0
+HWKN.US,D,20070223,000000,6.28791,6.34264,6.21526,6.23872,30952.083378156,0
+HWKN.US,D,20070226,000000,6.27534,6.33097,6.23872,6.29534,9053.0347675223,0
+HWKN.US,D,20070227,000000,6.27534,6.31473,6.21526,6.21526,20885.634116011,0
+HWKN.US,D,20070228,000000,6.23526,6.29534,6.21526,6.29534,21447.407255603,0
+HWKN.US,D,20070301,000000,6.29534,6.29534,6.22319,6.22319,501.15013891641,0
+HWKN.US,D,20070302,000000,6.21526,6.27534,6.21526,6.21526,8216.4373582021,0
+HWKN.US,D,20070305,000000,6.21526,6.21526,5.79067,5.92102,9940.1513440719,0
+HWKN.US,D,20070306,000000,5.92102,5.99228,5.92102,5.96448,6787.7553089525,0
+HWKN.US,D,20070307,000000,5.92102,5.92102,5.92102,5.92102,501.15013891641,0
+HWKN.US,D,20070308,000000,5.84193,5.98506,5.6434,5.98506,45664.275258724,0
+HWKN.US,D,20070309,000000,5.92102,5.92102,5.78682,5.86144,15605.370757186,0
+HWKN.US,D,20070312,000000,5.79067,6.01762,5.75949,5.85372,55714.558387356,0
+HWKN.US,D,20070313,000000,5.96001,5.96882,5.86144,5.86926,6234.0652361175,0
+HWKN.US,D,20070314,000000,5.93467,5.9425,5.86144,5.86144,11098.050656972,0
+HWKN.US,D,20070316,000000,5.91706,5.96001,5.86144,5.86144,3020.0358169782,0
+HWKN.US,D,20070319,000000,5.95278,5.96001,5.86144,5.93904,9053.0347675223,0
+HWKN.US,D,20070320,000000,5.86144,5.87322,5.86144,5.87322,6269.428653178,0
+HWKN.US,D,20070321,000000,5.99228,5.99228,5.84193,5.92102,17379.603910285,0
+HWKN.US,D,20070322,000000,5.87322,5.87322,5.72238,5.81067,87719.461210575,0
+HWKN.US,D,20070323,000000,5.76682,5.76682,5.76335,5.76335,501.15013891641,0
+HWKN.US,D,20070326,000000,5.75949,5.85026,5.53651,5.72238,34468.217417328,0
+HWKN.US,D,20070327,000000,5.71901,5.8459,5.58035,5.82195,10795.946036939,0
+HWKN.US,D,20070328,000000,5.63944,5.73802,5.63944,5.73802,1760.087786275,0
+HWKN.US,D,20070329,000000,5.76978,5.8952,5.76978,5.83412,11038.438039641,0
+HWKN.US,D,20070330,000000,5.69893,5.87322,5.69893,5.82591,16608.681418362,0
+HWKN.US,D,20070402,000000,5.70289,5.82986,5.67211,5.77425,33599.287740981,0
+HWKN.US,D,20070403,000000,5.87322,6.04068,5.86926,5.96448,18721.3929919,0
+HWKN.US,D,20070404,000000,5.97763,6.00445,5.91321,5.9425,11040.45880633,0
+HWKN.US,D,20070405,000000,5.86144,6.04068,5.86144,5.92548,20347.099793344,0
+HWKN.US,D,20070409,000000,5.98159,6.00445,5.87757,5.92102,13016.768628347,0
+HWKN.US,D,20070410,000000,5.91321,6.0005,5.90488,5.91321,9450.115421946,0
+HWKN.US,D,20070411,000000,5.89073,6.04068,5.89073,5.98159,26809.511665339,0
+HWKN.US,D,20070412,000000,5.98159,6.1157,5.98159,6.04068,16730.937803058,0
+HWKN.US,D,20070413,000000,6.06057,6.06057,5.88589,6.0005,9307.6513703588,0
+HWKN.US,D,20070416,000000,6.05325,6.05325,5.93467,5.98881,11454.715977612,0
+HWKN.US,D,20070417,000000,5.88589,6.0094,5.88589,5.97368,27769.375842699,0
+HWKN.US,D,20070418,000000,5.99614,5.99614,5.99614,5.99614,754.75635840838,0
+HWKN.US,D,20070419,000000,5.92102,5.95278,5.8649,5.91321,11066.728773289,0
+HWKN.US,D,20070420,000000,5.84193,5.94487,5.84193,5.94487,754.75635840838,0
+HWKN.US,D,20070423,000000,5.92102,5.92102,5.92102,5.92102,1256.9168806694,0
+HWKN.US,D,20070424,000000,5.95675,5.95675,5.92102,5.92102,1009.3729612449,0
+HWKN.US,D,20070425,000000,5.96001,6.00445,5.93467,5.93467,1133.6501126294,0
+HWKN.US,D,20070426,000000,5.94487,5.99614,5.94487,5.97368,8772.1481977264,0
+HWKN.US,D,20070430,000000,5.8952,5.97368,5.8649,5.8649,15432.595205261,0
+HWKN.US,D,20070501,000000,5.83412,5.88589,5.75949,5.85767,19585.270751524,0
+HWKN.US,D,20070502,000000,5.85767,5.92102,5.83809,5.91706,10233.162514002,0
+HWKN.US,D,20070503,000000,5.88153,5.88153,5.88153,5.88153,2659.3289629597,0
+HWKN.US,D,20070504,000000,5.93467,5.93467,5.63162,5.7307,32100.889240954,0
+HWKN.US,D,20070507,000000,5.6238,5.70289,5.6238,5.67211,50688.911631368,0
+HWKN.US,D,20070508,000000,5.70289,5.70289,5.66725,5.66725,33300.214270982,0
+HWKN.US,D,20070509,000000,5.6434,5.70289,5.6434,5.68339,43070.621213163,0
+HWKN.US,D,20070510,000000,5.69893,5.85767,5.69893,5.79513,16927.962555253,0
+HWKN.US,D,20070511,000000,5.86144,5.91706,5.69507,5.81067,13231.980280745,0
+HWKN.US,D,20070514,000000,5.62727,5.82195,5.62727,5.75454,5135.7785405486,0
+HWKN.US,D,20070515,000000,5.70289,5.8952,5.65953,5.8952,14092.826890335,0
+HWKN.US,D,20070516,000000,5.7307,5.89073,5.7307,5.76978,6539.2010061835,0
+HWKN.US,D,20070517,000000,5.71467,5.76978,5.69893,5.71901,13607.842884931,0
+HWKN.US,D,20070521,000000,5.77425,5.79909,5.71467,5.71901,25917.343172066,0
+HWKN.US,D,20070522,000000,5.71467,5.76335,5.71467,5.71467,12894.512243652,0
+HWKN.US,D,20070523,000000,5.67606,5.7107,5.6238,5.69893,16189.372330358,0
+HWKN.US,D,20070525,000000,5.6633,5.6633,5.6633,5.6633,501.15013891641,0
+HWKN.US,D,20070529,000000,5.68339,5.73406,5.68339,5.7107,14593.977029251,0
+HWKN.US,D,20070530,000000,5.84193,5.94884,5.64676,5.86926,53666.511347873,0
+HWKN.US,D,20070531,000000,5.87757,5.91706,5.76335,5.84193,9663.3063076544,0
+HWKN.US,D,20070601,000000,5.80245,5.80245,5.69893,5.71467,9067.1801343465,0
+HWKN.US,D,20070604,000000,5.68339,5.83412,5.65953,5.76978,8015.3710726288,0
+HWKN.US,D,20070605,000000,5.77761,5.78682,5.73802,5.77761,2012.6836224223,0
+HWKN.US,D,20070606,000000,5.77425,5.77425,5.77425,5.77425,754.75635840838,0
+HWKN.US,D,20070607,000000,5.72238,5.73406,5.7107,5.73406,3527.2482559621,0
+HWKN.US,D,20070608,000000,5.7107,5.75019,5.7107,5.75019,1256.9168806694,0
+HWKN.US,D,20070611,000000,5.7107,5.82195,5.69893,5.69893,26803.449365272,0
+HWKN.US,D,20070612,000000,5.81462,5.82195,5.76335,5.77761,6558.3982897307,0
+HWKN.US,D,20070613,000000,5.79909,5.82195,5.76682,5.76682,16209.57999725,0
+HWKN.US,D,20070614,000000,5.78236,5.78236,5.78236,5.78236,754.75635840838,0
+HWKN.US,D,20070615,000000,5.85026,6.31473,5.85026,5.99228,45710.752892576,0
+HWKN.US,D,20070618,000000,6.02148,6.29534,6.02148,6.12747,19858.074254563,0
+HWKN.US,D,20070619,000000,6.18458,6.19616,6.18458,6.18458,4054.6683618378,0
+HWKN.US,D,20070620,000000,6.21526,6.21526,6.06057,6.09234,26011.308823113,0
+HWKN.US,D,20070621,000000,5.99228,6.06057,5.99228,6.05711,14630.350829657,0
+HWKN.US,D,20070622,000000,6.02543,6.06948,6.02543,6.06948,2264.2690752251,0
+HWKN.US,D,20070626,000000,6.07957,6.07957,5.94884,6.06057,2745.2115472498,0
+HWKN.US,D,20070627,000000,6.04068,6.04503,5.93032,6.0288,11704.280663726,0
+HWKN.US,D,20070628,000000,6.04068,6.13618,6.0288,6.13618,14748.565680973,0
+HWKN.US,D,20070629,000000,6.10551,6.10551,5.97368,6.10105,10507.986783731,0
+HWKN.US,D,20070702,000000,6.06057,6.15628,6.0288,6.13233,19048.757195547,0
+HWKN.US,D,20070703,000000,6.18458,6.18458,6.11273,6.1157,4278.9734643367,0
+HWKN.US,D,20070705,000000,6.18458,6.18458,6.06057,6.06057,10208.913313732,0
+HWKN.US,D,20070706,000000,6.01336,6.29534,6.01336,6.29534,14856.676698844,0
+HWKN.US,D,20070709,000000,6.25476,6.25476,6.17577,6.17577,24399.747388493,0
+HWKN.US,D,20070710,000000,6.1157,6.24357,6.1157,6.17577,9004.536366982,0
+HWKN.US,D,20070711,000000,6.17577,6.25476,6.17577,6.17577,6751.3815085473,0
+HWKN.US,D,20070712,000000,6.2793,6.28414,6.17577,6.18063,5699.5724468296,0
+HWKN.US,D,20070713,000000,6.17577,6.24752,6.17577,6.24752,5032.7194394005,0
+HWKN.US,D,20070716,000000,6.28791,6.3076,6.28791,6.2988,4780.1236032531,0
+HWKN.US,D,20070717,000000,6.21922,6.28791,6.17577,6.25099,15507.36357276,0
+HWKN.US,D,20070718,000000,6.26306,6.29534,6.26306,6.29534,2522.9272114401,0
+HWKN.US,D,20070719,000000,6.24752,6.3076,6.24752,6.25099,2616.8928624869,0
+HWKN.US,D,20070720,000000,6.18063,6.18063,6.17577,6.18063,3020.0358169782,0
+HWKN.US,D,20070723,000000,6.26306,6.30315,6.17577,6.24752,17872.670982444,0
+HWKN.US,D,20070724,000000,6.14797,6.25099,6.14797,6.17577,12563.106506626,0
+HWKN.US,D,20070725,000000,6.17577,6.20012,6.17577,6.18894,3834.4047927173,0
+HWKN.US,D,20070726,000000,6.06552,6.10551,6.06552,6.07957,17698.885047174,0
+HWKN.US,D,20070727,000000,6.11273,6.11273,6.11273,6.11273,256.63736952574,0
+HWKN.US,D,20070730,000000,6.07957,6.07957,6.07957,6.07957,1153.8577795213,0
+HWKN.US,D,20070731,000000,6.00445,6.09234,6.00445,6.09234,6042.0924006454,0
+HWKN.US,D,20070801,000000,6.0874,6.12747,5.94487,5.94487,64607.952586434,0
+HWKN.US,D,20070802,000000,6.01762,6.01762,5.92102,5.92102,1256.9168806694,0
+HWKN.US,D,20070803,000000,5.92102,5.92102,5.82986,5.82986,10565.578634373,0
+HWKN.US,D,20070806,000000,5.82986,5.84193,5.6151,5.81462,27572.351090504,0
+HWKN.US,D,20070807,000000,5.5765,5.77761,5.39261,5.65953,29092.978024111,0
+HWKN.US,D,20070808,000000,5.60233,5.72238,5.60233,5.69893,17549.348312176,0
+HWKN.US,D,20070809,000000,5.6434,5.81799,5.6434,5.80245,17537.22371204,0
+HWKN.US,D,20070810,000000,5.93904,5.94884,5.72575,5.78236,21545.414440027,0
+HWKN.US,D,20070813,000000,5.78236,5.88153,5.78236,5.79067,6236.0860028067,0
+HWKN.US,D,20070814,000000,5.97368,6.12747,5.72238,5.74247,24357.31128802,0
+HWKN.US,D,20070816,000000,5.64676,5.72238,5.64676,5.72238,4842.7673706177,0
+HWKN.US,D,20070817,000000,5.72238,5.78682,5.72238,5.75019,2819.9799147494,0
+HWKN.US,D,20070820,000000,5.70289,5.79909,5.65508,5.72238,40521.424034764,0
+HWKN.US,D,20070821,000000,5.80245,5.80681,5.6434,5.6434,69463.854940531,0
+HWKN.US,D,20070822,000000,5.67992,5.75949,5.67992,5.75949,3020.0358169782,0
+HWKN.US,D,20070823,000000,5.78236,5.79909,5.75454,5.79909,3909.1731602169,0
+HWKN.US,D,20070824,000000,5.81462,5.81799,5.81462,5.81799,828.51434256343,0
+HWKN.US,D,20070827,000000,5.82195,6.01336,5.79513,6.01336,6263.3663531105,0
+HWKN.US,D,20070828,000000,5.96001,5.96001,5.82195,5.82195,9561.2575898508,0
+HWKN.US,D,20070829,000000,5.83412,5.83809,5.83412,5.83809,501.15013891641,0
+HWKN.US,D,20070830,000000,5.8649,5.90884,5.76335,5.76335,3232.2163193419,0
+HWKN.US,D,20070831,000000,5.75949,5.75949,5.68784,5.72238,8802.4596980641,0
+HWKN.US,D,20070904,000000,5.65508,5.75454,5.64676,5.75454,12866.221510003,0
+HWKN.US,D,20070905,000000,5.75019,5.75019,5.74594,5.74594,754.75635840838,0
+HWKN.US,D,20070906,000000,5.74247,5.91706,5.72575,5.84193,9811.832659309,0
+HWKN.US,D,20070907,000000,5.83809,5.86926,5.83809,5.85372,6925.1674438167,0
+HWKN.US,D,20070910,000000,5.83809,5.83809,5.68784,5.70289,7678.9134188805,0
+HWKN.US,D,20070911,000000,5.73802,5.85026,5.73802,5.82195,12625.75027399,0
+HWKN.US,D,20070912,000000,5.68784,5.88153,5.68784,5.82591,8174.0012577294,0
+HWKN.US,D,20070913,000000,5.85026,5.8952,5.82986,5.82986,7248.4901140854,0
+HWKN.US,D,20070914,000000,5.65953,5.78682,5.65953,5.78682,11189.995541329,0
+HWKN.US,D,20070917,000000,5.76682,5.76682,5.75019,5.75019,1820.7107869503,0
+HWKN.US,D,20070918,000000,5.6633,5.71467,5.6633,5.71467,2124.8361736718,0
+HWKN.US,D,20070919,000000,5.76682,5.81799,5.76682,5.81799,8649.891813031,0
+HWKN.US,D,20070920,000000,5.6633,5.73802,5.6633,5.71467,6541.2217728727,0
+HWKN.US,D,20070921,000000,5.67211,5.76335,5.67211,5.74594,19370.059099126,0
+HWKN.US,D,20070924,000000,5.64676,5.84193,5.64676,5.73406,23782.403164948,0
+HWKN.US,D,20070925,000000,5.65113,5.73802,5.65113,5.73802,2012.6836224223,0
+HWKN.US,D,20070926,000000,5.67606,5.72575,5.6633,5.68339,7921.405421582,0
+HWKN.US,D,20070927,000000,5.68339,5.70289,5.67606,5.68339,15796.333209313,0
+HWKN.US,D,20070928,000000,5.72238,5.72238,5.66725,5.68339,4862.9750375094,0
+HWKN.US,D,20071001,000000,5.68339,5.75949,5.68339,5.73802,20213.729191859,0
+HWKN.US,D,20071002,000000,5.70289,5.8459,5.70289,5.78236,16856.225337787,0
+HWKN.US,D,20071003,000000,5.80245,6.12747,5.80245,6.07957,26735.753681184,0
+HWKN.US,D,20071004,000000,5.93032,6.1157,5.86926,5.96882,21840.446376647,0
+HWKN.US,D,20071005,000000,6.10105,6.20408,5.96448,6.15192,15737.730975327,0
+HWKN.US,D,20071008,000000,6.2114,6.21526,6.1157,6.19616,9291.4852368454,0
+HWKN.US,D,20071009,000000,6.20745,6.24357,6.10551,6.23526,17779.715714742,0
+HWKN.US,D,20071010,000000,6.11966,6.20408,6.08304,6.20408,12922.8029773,0
+HWKN.US,D,20071011,000000,6.14797,6.19241,6.14004,6.14004,8491.2616279305,0
+HWKN.US,D,20071012,000000,6.1157,6.18458,6.0488,6.11273,8306.3614758706,0
+HWKN.US,D,20071015,000000,6.03623,6.1157,6.03623,6.0968,9946.2136441394,0
+HWKN.US,D,20071016,000000,6.1157,6.1157,6.02148,6.07957,6322.9789704414,0
+HWKN.US,D,20071017,000000,5.99614,6.06057,5.98159,6.06057,12839.951543044,0
+HWKN.US,D,20071018,000000,6.05711,6.06057,6.05711,6.06057,1760.087786275,0
+HWKN.US,D,20071019,000000,6.03226,6.1157,6.03226,6.1157,14113.034557227,0
+HWKN.US,D,20071022,000000,6.13618,6.13618,6.0005,6.04068,7092.8910790185,0
+HWKN.US,D,20071023,000000,6.1157,6.1157,6.06552,6.1157,4780.1236032531,0
+HWKN.US,D,20071024,000000,6.06552,6.06552,6.04068,6.06552,79628.311387101,0
+HWKN.US,D,20071026,000000,6.05711,6.13618,6.04068,6.13618,5036.7609727788,0
+HWKN.US,D,20071029,000000,6.17182,6.17182,6.14004,6.14004,1760.087786275,0
+HWKN.US,D,20071031,000000,6.1157,6.31473,6.10551,6.21526,32769.763015073,0
+HWKN.US,D,20071101,000000,6.145,6.145,6.04068,6.13233,4283.0149977151,0
+HWKN.US,D,20071102,000000,6.1157,6.13233,6.1157,6.1157,1509.5127168168,0
+HWKN.US,D,20071105,000000,6.04068,6.29088,6.04068,6.25476,11995.271066967,0
+HWKN.US,D,20071106,000000,6.11966,6.18063,6.04503,6.18063,4149.6443962293,0
+HWKN.US,D,20071107,000000,6.08304,6.11273,6.08304,6.11273,754.75635840838,0
+HWKN.US,D,20071108,000000,6.05711,6.1157,6.0094,6.0094,1256.9168806694,0
+HWKN.US,D,20071109,000000,5.76978,6.07957,5.76978,5.86144,124114.47966604,0
+HWKN.US,D,20071112,000000,5.91706,5.91706,5.75949,5.78236,57466.563106875,0
+HWKN.US,D,20071113,000000,5.81799,5.83412,5.38123,5.7307,240439.91412863,0
+HWKN.US,D,20071114,000000,5.84193,5.85372,5.76978,5.76978,9272.2879532982,0
+HWKN.US,D,20071115,000000,5.74247,5.74247,5.65953,5.72238,14003.913156011,0
+HWKN.US,D,20071116,000000,5.67992,5.71467,5.6238,5.68339,10787.862970182,0
+HWKN.US,D,20071119,000000,5.63944,6.25099,5.44972,5.87757,18119.204518525,0
+HWKN.US,D,20071120,000000,5.6151,5.82195,5.60233,5.80681,9815.8741926874,0
+HWKN.US,D,20071121,000000,5.79067,5.81067,5.63162,5.81067,18276.82432028,0
+HWKN.US,D,20071123,000000,5.69893,5.7307,5.59155,5.7307,8306.3614758706,0
+HWKN.US,D,20071126,000000,5.76978,5.88589,5.76978,5.83809,11374.895693389,0
+HWKN.US,D,20071127,000000,5.85767,5.85767,5.85372,5.85767,754.75635840838,0
+HWKN.US,D,20071128,000000,5.76682,5.80245,5.76682,5.76682,10003.805494781,0
+HWKN.US,D,20071129,000000,5.82986,5.83809,5.82986,5.83809,2254.1652417792,0
+HWKN.US,D,20071130,000000,5.86926,5.86926,5.84193,5.84193,2034.9120560033,0
+HWKN.US,D,20071203,000000,5.90201,5.90201,5.84193,5.84193,3925.3392937303,0
+HWKN.US,D,20071204,000000,5.90884,5.92102,5.84193,5.84193,17880.754049201,0
+HWKN.US,D,20071205,000000,5.91321,5.92102,5.84193,5.8459,13068.298178922,0
+HWKN.US,D,20071206,000000,5.72238,5.83412,5.72238,5.81799,3020.0358169782,0
+HWKN.US,D,20071207,000000,5.75454,5.8459,5.71901,5.8459,2012.6836224223,0
+HWKN.US,D,20071210,000000,5.78682,5.91706,5.78682,5.82986,6672.5716076694,0
+HWKN.US,D,20071211,000000,5.86926,5.92102,5.80245,5.8459,12133.693585176,0
+HWKN.US,D,20071212,000000,5.80681,5.91706,5.80681,5.91706,8613.5180126259,0
+HWKN.US,D,20071213,000000,5.86144,5.86926,5.79909,5.8459,7038.3303784108,0
+HWKN.US,D,20071214,000000,5.79909,5.83809,5.77761,5.79513,8569.0611454638,0
+HWKN.US,D,20071217,000000,5.67211,5.90488,5.66725,5.68339,1575.1876342151,0
+HWKN.US,D,20071218,000000,5.68784,5.68784,5.4603,5.68339,2264.2690752251,0
+HWKN.US,D,20071219,000000,5.62727,5.78236,5.56818,5.78236,4339.5964650121,0
+HWKN.US,D,20071220,000000,5.74247,5.77761,5.6238,5.68339,3850.5709262307,0
+HWKN.US,D,20071221,000000,5.72238,5.79067,5.72238,5.79067,3504.0094390365,0
+HWKN.US,D,20071227,000000,5.82591,5.82591,5.73802,5.81799,12837.930776354,0
+HWKN.US,D,20071228,000000,5.81067,5.90201,5.81067,5.89854,16002.451411609,0
+HWKN.US,D,20071231,000000,5.92102,5.92102,5.90201,5.92102,1340.7786982703,0
+HWKN.US,D,20080102,000000,5.91321,5.91321,5.84193,5.84193,8174.0012577294,0
+HWKN.US,D,20080103,000000,5.84193,5.88153,5.84193,5.84193,4714.4486858548,0
+HWKN.US,D,20080104,000000,5.85026,5.85026,5.85026,5.85026,754.75635840838,0
+HWKN.US,D,20080107,000000,5.83412,5.90201,5.83412,5.90201,2368.3385597179,0
+HWKN.US,D,20080108,000000,5.90201,5.90201,5.86144,5.86144,14965.798100061,0
+HWKN.US,D,20080109,000000,5.83412,5.92102,5.79513,5.81799,19833.825054293,0
+HWKN.US,D,20080110,000000,5.83412,5.97763,5.82986,5.83809,9834.06109289,0
+HWKN.US,D,20080111,000000,5.83412,5.96001,5.83412,5.96001,5890.534898957,0
+HWKN.US,D,20080114,000000,5.8459,5.90488,5.81462,5.83809,11905.346949299,0
+HWKN.US,D,20080115,000000,5.8952,5.92548,5.81462,5.81462,5160.0277408188,0
+HWKN.US,D,20080116,000000,5.86926,5.91321,5.86926,5.91321,2767.4399808307,0
+HWKN.US,D,20080117,000000,5.85767,5.85767,5.79513,5.82195,13351.205515406,0
+HWKN.US,D,20080118,000000,5.83412,5.8459,5.81799,5.8459,28686.803919586,0
+HWKN.US,D,20080122,000000,5.6238,5.8459,5.6238,5.8459,11645.678429739,0
+HWKN.US,D,20080123,000000,5.83809,5.95675,5.82195,5.90201,8055.7864064123,0
+HWKN.US,D,20080124,000000,5.8649,5.94487,5.83809,5.94487,4278.9734643367,0
+HWKN.US,D,20080125,000000,5.89854,5.9425,5.88589,5.93032,6482.6195388865,0
+HWKN.US,D,20080128,000000,5.92102,5.92102,5.92102,5.92102,9811.832659309,0
+HWKN.US,D,20080129,000000,5.92102,5.92102,5.92102,5.92102,2767.4399808307,0
+HWKN.US,D,20080130,000000,5.87322,5.91706,5.87322,5.91321,2264.2690752251,0
+HWKN.US,D,20080131,000000,5.88153,5.88153,5.88153,5.88153,63156.031720258,0
+HWKN.US,D,20080201,000000,5.95278,5.96001,5.86144,5.95278,22256.724314619,0
+HWKN.US,D,20080204,000000,5.82591,6.02148,5.82591,5.98506,43458.608417485,0
+HWKN.US,D,20080205,000000,5.98506,6.02148,5.98506,6.0005,7155.5348463831,0
+HWKN.US,D,20080207,000000,6.0005,6.0094,5.92548,6.0005,15739.751742016,0
+HWKN.US,D,20080208,000000,6.0005,6.0005,6.0005,6.0005,10648.430068629,0
+HWKN.US,D,20080211,000000,5.92102,5.99228,5.92102,5.97763,35333.105560296,0
+HWKN.US,D,20080212,000000,6.0005,6.04068,6.0005,6.04068,6911.0220769925,0
+HWKN.US,D,20080213,000000,5.95675,6.02148,5.93467,5.99228,18141.432952106,0
+HWKN.US,D,20080214,000000,6.01762,6.01762,6.01762,6.01762,501.15013891641,0
+HWKN.US,D,20080215,000000,5.96882,6.0094,5.89073,6.0094,8306.3614758706,0
+HWKN.US,D,20080219,000000,5.93032,5.93032,5.88589,5.91706,5322.6994592977,0
+HWKN.US,D,20080221,000000,5.92102,5.92102,5.92102,5.92102,573.89773972686,0
+HWKN.US,D,20080222,000000,5.92102,6.01336,5.8649,5.93032,9490.5307557295,0
+HWKN.US,D,20080225,000000,5.92548,5.92548,5.92102,5.92102,1711.5893857347,0
+HWKN.US,D,20080226,000000,5.83809,5.91706,5.83412,5.90884,5952.168282977,0
+HWKN.US,D,20080228,000000,5.83412,5.83412,5.83412,5.83412,256.63736952574,0
+HWKN.US,D,20080229,000000,5.82986,5.82986,5.82591,5.82591,4024.3568615001,0
+HWKN.US,D,20080303,000000,5.83809,5.93904,5.82591,5.93904,11630.52267957,0
+HWKN.US,D,20080304,000000,5.83809,5.8649,5.83809,5.85026,2553.2387117778,0
+HWKN.US,D,20080305,000000,5.8952,6.02148,5.8952,6.02148,48504.462840366,0
+HWKN.US,D,20080306,000000,5.88153,5.95278,5.82591,5.87322,3343.3584872468,0
+HWKN.US,D,20080310,000000,5.99228,6.0005,5.86144,6.0005,5657.1363463569,0
+HWKN.US,D,20080311,000000,5.98159,5.98159,5.89073,5.89073,9673.4101411002,0
+HWKN.US,D,20080312,000000,5.80245,6.0005,5.80245,5.92102,35228.025692459,0
+HWKN.US,D,20080313,000000,5.80245,6.0005,5.80245,6.0005,11551.712778692,0
+HWKN.US,D,20080314,000000,6.0005,6.0005,5.82986,5.8952,1760.087786275,0
+HWKN.US,D,20080317,000000,5.98506,5.98506,5.82591,5.84193,3026.0981170457,0
+HWKN.US,D,20080318,000000,5.80245,5.80245,5.80245,5.80245,708.27872455727,0
+HWKN.US,D,20080319,000000,5.90884,5.99614,5.90884,5.96882,11485.02747795,0
+HWKN.US,D,20080320,000000,5.83412,5.87322,5.82591,5.83412,7359.6322819902,0
+HWKN.US,D,20080324,000000,5.9425,6.02148,5.91706,5.9425,13666.445118918,0
+HWKN.US,D,20080325,000000,6.02148,6.3187,6.02148,6.13233,38632.007180381,0
+HWKN.US,D,20080326,000000,6.13233,6.2314,6.12747,6.16746,2395.6189100218,0
+HWKN.US,D,20080327,000000,6.15628,6.15628,6.0874,6.15628,8713.5459637402,0
+HWKN.US,D,20080328,000000,6.1157,6.1157,6.02148,6.02148,6287.6155533807,0
+HWKN.US,D,20080331,000000,6.15192,6.15628,5.98159,6.01336,6324.9997371305,0
+HWKN.US,D,20080401,000000,6.12747,6.2314,6.11273,6.2314,5048.8855729139,0
+HWKN.US,D,20080402,000000,6.23526,6.25476,6.2314,6.25476,14212.052124997,0
+HWKN.US,D,20080403,000000,6.25476,6.27534,6.25476,6.27534,9032.8271006305,0
+HWKN.US,D,20080404,000000,6.20745,6.31196,6.14797,6.27139,27209.623469796,0
+HWKN.US,D,20080407,000000,6.2793,6.31196,6.27534,6.31196,10521.121767211,0
+HWKN.US,D,20080408,000000,6.31196,6.31196,6.16746,6.31196,10092.719229105,0
+HWKN.US,D,20080409,000000,6.27534,6.27534,6.27534,6.27534,3717.2003247449,0
+HWKN.US,D,20080410,000000,6.20408,6.27534,6.20408,6.27534,3783.8856254878,0
+HWKN.US,D,20080411,000000,6.21526,6.21526,6.14004,6.14004,12978.374061253,0
+HWKN.US,D,20080414,000000,6.07245,6.14004,5.94487,5.94884,4280.9942310259,0
+HWKN.US,D,20080415,000000,5.96001,6.10551,5.92102,5.93032,4276.9526976475,0
+HWKN.US,D,20080416,000000,5.99614,6.02148,5.99614,5.99614,4278.9734643367,0
+HWKN.US,D,20080417,000000,6.01762,6.07571,6.01762,6.07571,9781.5211589713,0
+HWKN.US,D,20080418,000000,5.94487,6.27139,5.94487,6.15628,5081.2178399408,0
+HWKN.US,D,20080421,000000,6.21526,6.31196,6.21526,6.31196,18478.900989198,0
+HWKN.US,D,20080422,000000,6.25476,6.25476,6.15628,6.24752,3254.4447529229,0
+HWKN.US,D,20080423,000000,6.145,6.31196,6.13618,6.31196,3642.4319572453,0
+HWKN.US,D,20080425,000000,6.14004,6.14004,6.13618,6.13618,7008.018878073,0
+HWKN.US,D,20080428,000000,6.09234,6.0968,6.09234,6.09234,1774.2331530992,0
+HWKN.US,D,20080429,000000,6.0874,6.09234,6.0874,6.0874,1918.7179713755,0
+HWKN.US,D,20080430,000000,6.0874,6.0874,6.0874,6.0874,1256.9168806694,0
+HWKN.US,D,20080501,000000,6.0874,6.31473,6.0874,6.31473,15907.475377217,0
+HWKN.US,D,20080502,000000,6.2988,6.31196,6.10551,6.2114,2767.4399808307,0
+HWKN.US,D,20080505,000000,6.10887,6.19241,6.02148,6.19241,15232.539303032,0
+HWKN.US,D,20080506,000000,6.19616,6.19616,5.96448,6.06552,9811.832659309,0
+HWKN.US,D,20080507,000000,6.06057,6.06948,5.95278,5.95278,4364.8560486268,0
+HWKN.US,D,20080508,000000,5.94487,6.11273,5.94487,6.11273,4920.5668881511,0
+HWKN.US,D,20080509,000000,6.10887,6.27139,6.07957,6.17182,7357.611515301,0
+HWKN.US,D,20080512,000000,6.14004,6.31196,6.14004,6.16311,4444.6763328494,0
+HWKN.US,D,20080513,000000,6.13233,6.23526,5.98506,6.09234,13953.393988782,0
+HWKN.US,D,20080514,000000,6.03226,6.04068,5.94487,5.94487,6979.7281444246,0
+HWKN.US,D,20080515,000000,6.15192,6.15192,6.0968,6.0968,1467.076616344,0
+HWKN.US,D,20080516,000000,5.94884,6.10887,5.94884,6.0874,1111.4216790485,0
+HWKN.US,D,20080519,000000,5.95278,5.95278,5.95278,5.95278,501.15013891641,0
+HWKN.US,D,20080520,000000,6.02148,6.1157,5.92102,6.0005,5998.6459168281,0
+HWKN.US,D,20080521,000000,6.0005,6.0005,5.98159,5.98159,1509.5127168168,0
+HWKN.US,D,20080522,000000,5.98159,6.04068,5.98159,6.0288,3274.6524198147,0
+HWKN.US,D,20080523,000000,6.02148,6.02148,6.02148,6.02148,256.63736952574,0
+HWKN.US,D,20080527,000000,6.06057,6.06948,6.02148,6.02148,6163.3384019962,0
+HWKN.US,D,20080528,000000,6.02148,6.02148,6.02148,6.02148,501.15013891641,0
+HWKN.US,D,20080529,000000,5.98506,5.98506,5.98506,5.98506,256.63736952574,0
+HWKN.US,D,20080530,000000,6.07957,6.17577,5.98159,5.98159,14032.203889659,0
+HWKN.US,D,20080602,000000,5.98159,6.0968,5.98159,6.0968,4582.0884677135,0
+HWKN.US,D,20080604,000000,5.94884,6.16311,5.94884,6.13233,2059.1612562735,0
+HWKN.US,D,20080606,000000,6.02148,6.02148,5.92102,5.92102,11161.70480768,0
+HWKN.US,D,20080610,000000,5.99614,6.06057,5.92102,6.06057,9348.0667041424,0
+HWKN.US,D,20080611,000000,6.04068,6.10105,5.8952,6.06948,8715.5667304294,0
+HWKN.US,D,20080612,000000,5.93032,6.13618,5.81067,6.03623,10892.94283802,0
+HWKN.US,D,20080613,000000,5.88589,5.93467,5.87757,5.93467,2789.6684144117,0
+HWKN.US,D,20080616,000000,5.82591,5.8459,5.50336,5.72238,29099.040324179,0
+HWKN.US,D,20080617,000000,5.68339,5.72238,5.68339,5.72238,1256.9168806694,0
+HWKN.US,D,20080618,000000,5.86926,5.9425,5.8649,5.9425,19479.180500342,0
+HWKN.US,D,20080619,000000,5.88153,5.9425,5.88153,5.9425,3094.8041844778,0
+HWKN.US,D,20080620,000000,6.0488,6.11273,5.92102,5.93904,8571.0819121531,0
+HWKN.US,D,20080623,000000,5.93904,5.93904,5.93904,5.93904,754.75635840838,0
+HWKN.US,D,20080624,000000,5.77425,5.90488,5.77425,5.90488,4529.5485337949,0
+HWKN.US,D,20080625,000000,5.92102,6.13618,5.92102,6.06057,28220.006814386,0
+HWKN.US,D,20080626,000000,5.96001,5.99614,5.92102,5.92102,6717.0284748313,0
+HWKN.US,D,20080627,000000,5.90488,5.92102,5.90488,5.90488,3274.6524198147,0
+HWKN.US,D,20080630,000000,5.90488,5.92102,5.90488,5.90488,3020.0358169782,0
+HWKN.US,D,20080701,000000,5.90488,5.92102,5.90488,5.90488,4774.0613031855,0
+HWKN.US,D,20080702,000000,5.90488,5.90488,5.90488,5.90488,1009.3729612449,0
+HWKN.US,D,20080703,000000,5.92102,5.92102,5.92102,5.92102,57365.524772416,0
+HWKN.US,D,20080707,000000,5.97763,5.97763,5.90488,5.92102,21870.757876985,0
+HWKN.US,D,20080708,000000,5.92102,5.98159,5.91321,5.91321,13836.189520809,0
+HWKN.US,D,20080709,000000,5.90488,5.92102,5.83809,5.83809,99506.593308556,0
+HWKN.US,D,20080710,000000,5.62727,5.96001,5.62727,5.91706,10312.982798226,0
+HWKN.US,D,20080711,000000,5.75454,5.92102,5.72238,5.92102,127155.73353325,0
+HWKN.US,D,20080714,000000,5.8459,5.92102,5.84193,5.92102,35357.354760567,0
+HWKN.US,D,20080715,000000,5.97763,5.97763,5.8459,5.85026,72992.113579837,0
+HWKN.US,D,20080716,000000,5.84193,5.84193,5.75019,5.76682,3306.9846868415,0
+HWKN.US,D,20080717,000000,5.72238,5.79513,5.72238,5.77761,21262.507103542,0
+HWKN.US,D,20080718,000000,5.72575,5.75019,5.72238,5.72238,9487.4996056958,0
+HWKN.US,D,20080721,000000,5.82195,5.86926,5.74594,5.81462,6263.3663531105,0
+HWKN.US,D,20080722,000000,5.69507,5.97368,5.68784,5.92548,10852.527504237,0
+HWKN.US,D,20080723,000000,5.92548,5.92548,5.92102,5.92102,1256.9168806694,0
+HWKN.US,D,20080725,000000,5.90884,5.96882,5.90884,5.96882,1760.087786275,0
+HWKN.US,D,20080728,000000,5.97368,5.97368,5.88589,5.97368,3842.487859474,0
+HWKN.US,D,20080729,000000,5.81462,5.82986,5.81067,5.82986,3363.5661541386,0
+HWKN.US,D,20080801,000000,5.79909,6.04068,5.79909,6.04068,12418.62168835,0
+HWKN.US,D,20080804,000000,5.7307,6.02148,5.7307,5.92102,17959.563950079,0
+HWKN.US,D,20080805,000000,5.78236,5.78682,5.77425,5.78682,1760.087786275,0
+HWKN.US,D,20080806,000000,5.68784,5.80245,5.68784,5.80245,7038.3303784108,0
+HWKN.US,D,20080807,000000,5.72575,5.75454,5.63944,5.73406,4278.9734643367,0
+HWKN.US,D,20080808,000000,6.13618,6.58998,6.13618,6.21526,31640.154435822,0
+HWKN.US,D,20080811,000000,6.27534,6.33394,6.0968,6.25476,52010.493046091,0
+HWKN.US,D,20080812,000000,6.06552,6.07957,5.92548,6.03226,8290.1953423571,0
+HWKN.US,D,20080813,000000,6.10887,6.10887,5.99228,6.0005,68293.831027497,0
+HWKN.US,D,20080814,000000,5.96001,6.08304,5.96001,6.0288,17323.022442988,0
+HWKN.US,D,20080815,000000,5.96448,5.98159,5.96001,5.96001,2338.0270593802,0
+HWKN.US,D,20080818,000000,5.98159,5.98159,5.90201,5.91706,68140.252759118,0
+HWKN.US,D,20080819,000000,5.95278,5.95675,5.73406,5.88153,29874.004349479,0
+HWKN.US,D,20080821,000000,6.20745,6.21922,6.06057,6.1157,2264.2690752251,0
+HWKN.US,D,20080822,000000,6.14004,6.28414,6.14004,6.27534,10125.051496132,0
+HWKN.US,D,20080825,000000,6.27534,6.31473,6.01336,6.01336,10181.632963429,0
+HWKN.US,D,20080826,000000,6.02148,6.06552,6.0094,6.06057,7712.256069252,0
+HWKN.US,D,20080827,000000,6.19241,6.19241,6.1157,6.1157,9787.5834590389,0
+HWKN.US,D,20080828,000000,6.19616,6.21526,6.16311,6.21526,13999.871622633,0
+HWKN.US,D,20080829,000000,6.27139,6.28414,6.25872,6.26306,3801.0621423458,0
+HWKN.US,D,20080902,000000,6.24752,6.35492,6.14004,6.21526,23538.900778902,0
+HWKN.US,D,20080903,000000,6.27534,6.27534,6.27534,6.27534,501.15013891641,0
+HWKN.US,D,20080904,000000,6.25476,6.28791,6.21526,6.28791,14216.093658375,0
+HWKN.US,D,20080905,000000,6.05325,6.37431,6.05325,6.37431,4299.1811312285,0
+HWKN.US,D,20080908,000000,6.44943,6.50604,6.44943,6.49446,4529.5485337949,0
+HWKN.US,D,20080909,000000,6.50604,6.50604,6.39055,6.50604,7486.9405834085,0
+HWKN.US,D,20080910,000000,6.5105,6.61293,6.5105,6.56859,5886.4933655787,0
+HWKN.US,D,20080911,000000,6.57255,6.95074,6.57255,6.82722,52202.465881563,0
+HWKN.US,D,20080912,000000,6.7126,7.00645,6.7126,6.93944,25010.018928625,0
+HWKN.US,D,20080915,000000,6.90728,6.96735,6.70814,6.8473,74125.763692467,0
+HWKN.US,D,20080916,000000,6.84334,6.84334,6.61293,6.64422,129842.34284652,0
+HWKN.US,D,20080917,000000,6.69647,6.86829,6.49446,6.86829,35525.078395769,0
+HWKN.US,D,20080918,000000,6.93509,7.06256,6.76772,6.89847,28622.139385532,0
+HWKN.US,D,20080919,000000,7.08939,7.18836,6.89847,7.18836,14529.312495197,0
+HWKN.US,D,20080922,000000,7.09751,7.10196,6.77208,6.97468,25523.293667677,0
+HWKN.US,D,20080923,000000,6.97468,6.97468,6.77208,6.89124,25115.098796462,0
+HWKN.US,D,20080924,000000,6.65203,6.80385,6.49446,6.74872,32503.021812101,0
+HWKN.US,D,20080925,000000,6.59789,6.70814,6.47348,6.5492,14191.844458105,0
+HWKN.US,D,20080926,000000,6.41588,6.70814,6.35779,6.70467,15605.370757186,0
+HWKN.US,D,20080929,000000,6.67984,6.67984,6.38223,6.62966,28989.918922963,0
+HWKN.US,D,20080930,000000,6.39055,6.94737,6.39055,6.93944,23301.460692924,0
+HWKN.US,D,20081001,000000,6.87165,7.06256,6.81118,6.83513,28896.963655261,0
+HWKN.US,D,20081002,000000,6.76772,6.98576,6.7315,6.98576,12211.493102709,0
+HWKN.US,D,20081003,000000,7.02733,7.14601,6.90728,7.14601,46882.7975723,0
+HWKN.US,D,20081006,000000,7.10591,7.10591,6.7126,6.78386,36676.9154086,0
+HWKN.US,D,20081007,000000,6.48516,6.93944,6.43736,6.67687,107783.65366743,0
+HWKN.US,D,20081008,000000,6.51841,6.92727,6.51841,6.70814,87196.082638077,0
+HWKN.US,D,20081009,000000,6.93944,7.01952,6.66579,6.7126,64981.794423932,0
+HWKN.US,D,20081010,000000,6.70814,6.70814,6.2988,6.70083,160274.0788022,0
+HWKN.US,D,20081013,000000,6.6838,6.90728,6.58098,6.6926,121922.95819162,0
+HWKN.US,D,20081014,000000,6.70814,6.86344,6.55731,6.6838,120708.47741143,0
+HWKN.US,D,20081015,000000,6.76031,6.78871,6.18063,6.25476,32436.336511358,0
+HWKN.US,D,20081016,000000,6.28414,6.57701,6.21526,6.57701,26448.80481132,0
+HWKN.US,D,20081017,000000,6.57701,6.7126,6.51544,6.67014,107239.0570447,0
+HWKN.US,D,20081020,000000,6.79257,6.82722,6.51841,6.56028,53401.79091159,0
+HWKN.US,D,20081021,000000,6.56028,6.70467,6.41935,6.5105,20460.262727938,0
+HWKN.US,D,20081022,000000,6.48961,6.69647,6.39479,6.45389,10139.196862956,0
+HWKN.US,D,20081023,000000,6.58562,6.58562,6.36274,6.51544,9307.6513703588,0
+HWKN.US,D,20081024,000000,6.35045,6.47635,6.35045,6.47635,1509.5127168168,0
+HWKN.US,D,20081027,000000,6.47348,6.47348,6.25476,6.27534,12030.634484027,0
+HWKN.US,D,20081028,000000,6.25872,6.49446,6.0094,6.49446,15849.883526576,0
+HWKN.US,D,20081029,000000,6.43053,6.43053,6.31196,6.42756,754.75635840838,0
+HWKN.US,D,20081030,000000,6.41588,6.41588,6.33394,6.33394,7848.6578207716,0
+HWKN.US,D,20081031,000000,6.21526,6.44122,6.2114,6.44122,5408.5820435878,0
+HWKN.US,D,20081103,000000,6.33394,6.43736,6.25476,6.33394,15117.355601749,0
+HWKN.US,D,20081104,000000,6.33394,6.33394,6.22319,6.33394,12573.210340073,0
+HWKN.US,D,20081105,000000,6.62075,6.66579,6.55395,6.62966,21840.446376647,0
+HWKN.US,D,20081106,000000,6.6739,6.6739,6.43736,6.45389,10173.549896673,0
+HWKN.US,D,20081107,000000,6.62521,6.6739,6.39479,6.46517,13126.900412907,0
+HWKN.US,D,20081110,000000,6.66579,6.70814,6.50218,6.70814,35902.961766644,0
+HWKN.US,D,20081111,000000,6.6739,6.72725,6.44567,6.44943,16245.953797655,0
+HWKN.US,D,20081112,000000,6.37778,6.51544,5.78236,5.78236,61773.82730486,0
+HWKN.US,D,20081113,000000,5.82195,6.45833,5.6434,6.45833,25598.062035176,0
+HWKN.US,D,20081114,000000,5.88589,6.45389,5.88589,6.06057,8745.878230767,0
+HWKN.US,D,20081117,000000,5.91706,6.35045,5.91706,6.35045,2149.0853739419,0
+HWKN.US,D,20081118,000000,6.42311,6.4613,5.92102,6.19616,18070.706117984,0
+HWKN.US,D,20081119,000000,6.10887,6.22743,6.0288,6.19616,1760.087786275,0
+HWKN.US,D,20081120,000000,5.95675,5.98506,5.82195,5.89854,26974.204150507,0
+HWKN.US,D,20081121,000000,5.88153,6.20012,5.64676,5.72238,35363.417060633,0
+HWKN.US,D,20081124,000000,5.98506,5.98506,5.76335,5.83809,14523.25019513,0
+HWKN.US,D,20081125,000000,5.72238,5.82591,5.69893,5.82591,58967.992756934,0
+HWKN.US,D,20081126,000000,5.67211,5.99228,5.67211,5.83412,5151.944674062,0
+HWKN.US,D,20081201,000000,5.81462,6.22319,5.81462,5.82195,11776.017881191,0
+HWKN.US,D,20081202,000000,5.82195,5.8952,5.72238,5.83809,5504.5684613238,0
+HWKN.US,D,20081203,000000,5.64676,5.76335,5.64676,5.68784,10298.837431401,0
+HWKN.US,D,20081204,000000,5.6238,5.68339,5.14705,5.14705,52702.605637135,0
+HWKN.US,D,20081205,000000,5.17784,5.71467,5.17784,5.43249,37728.724470318,0
+HWKN.US,D,20081208,000000,5.48811,5.60233,5.48811,5.53215,48853.045094248,0
+HWKN.US,D,20081209,000000,5.56423,5.56423,5.48811,5.52374,35135.070424756,0
+HWKN.US,D,20081210,000000,5.59896,5.81462,5.54374,5.64676,30173.077819477,0
+HWKN.US,D,20081211,000000,5.78236,5.83809,5.61945,5.74594,17278.565575825,0
+HWKN.US,D,20081212,000000,5.59155,6.10887,5.52374,5.82195,75015.91141905,0
+HWKN.US,D,20081215,000000,5.76335,6.0968,5.52374,6.06057,12461.057788823,0
+HWKN.US,D,20081216,000000,6.06057,6.13618,5.72575,6.13233,22382.011849347,0
+HWKN.US,D,20081217,000000,6.14797,6.19616,6.1157,6.16746,5538.9214950398,0
+HWKN.US,D,20081218,000000,6.17577,6.21526,5.99614,6.11273,11440.570610787,0
+HWKN.US,D,20081219,000000,6.17577,6.3187,6.0288,6.3187,32131.200741292,0
+HWKN.US,D,20081222,000000,6.50604,6.55731,6.25099,6.46903,20205.646125102,0
+HWKN.US,D,20081223,000000,6.53336,6.53336,6.15915,6.25099,7658.7057519887,0
+HWKN.US,D,20081224,000000,6.11273,6.11273,5.83412,5.99228,2828.0629815062,0
+HWKN.US,D,20081226,000000,5.87322,6.41588,5.82591,6.41588,11870.993915582,0
+HWKN.US,D,20081229,000000,6.27534,6.28791,5.79909,5.8459,29930.585816776,0
+HWKN.US,D,20081230,000000,5.93467,5.96001,5.81799,5.85026,28622.139385532,0
+HWKN.US,D,20081231,000000,5.8952,6.03623,5.75949,6.03623,28842.402954653,0
+HWKN.US,D,20090102,000000,5.97763,6.18063,5.85372,6.18063,9643.0986407625,0
+HWKN.US,D,20090105,000000,6.10105,6.10105,5.97763,6.02543,3422.1683881248,0
+HWKN.US,D,20090106,000000,5.88153,6.1157,5.88153,6.1157,14967.818866749,0
+HWKN.US,D,20090107,000000,6.0488,6.1157,6.0488,6.1157,5256.0141585548,0
+HWKN.US,D,20090108,000000,6.21526,6.21526,6.0968,6.11966,10773.717603358,0
+HWKN.US,D,20090109,000000,6.21526,6.23526,6.0968,6.11273,18702.195708352,0
+HWKN.US,D,20090112,000000,6.23526,6.23526,5.99614,5.99614,6171.4214687529,0
+HWKN.US,D,20090113,000000,6.0288,6.10887,6.00445,6.10105,6684.6962078044,0
+HWKN.US,D,20090114,000000,6.0005,6.17577,6.0005,6.17577,17868.629449066,0
+HWKN.US,D,20090115,000000,6.07571,6.25476,6.0488,6.22319,11104.112957039,0
+HWKN.US,D,20090116,000000,6.25476,6.25476,6.00445,6.04068,11299.116942544,0
+HWKN.US,D,20090120,000000,6.1157,6.1157,5.90201,5.90201,12510.566572707,0
+HWKN.US,D,20090121,000000,5.87322,5.91706,5.76335,5.91706,14092.826890335,0
+HWKN.US,D,20090122,000000,5.88153,5.88153,5.55601,5.86926,49811.898888264,0
+HWKN.US,D,20090123,000000,5.65953,5.82591,5.60233,5.61945,3788.9375422108,0
+HWKN.US,D,20090126,000000,5.72238,5.82591,5.60669,5.82591,15220.414702897,0
+HWKN.US,D,20090127,000000,5.72238,5.86926,5.72238,5.86926,1428.6820492497,0
+HWKN.US,D,20090128,000000,5.87757,6.0288,5.72575,6.0288,4985.2314222048,0
+HWKN.US,D,20090129,000000,5.91321,5.91321,5.81067,5.81067,1304.4048978651,0
+HWKN.US,D,20090130,000000,5.74247,5.74247,5.60669,5.6238,4358.7937485593,0
+HWKN.US,D,20090202,000000,5.75454,5.85372,5.72238,5.85372,1967.2163719159,0
+HWKN.US,D,20090203,000000,5.84193,5.84193,5.82195,5.84193,6128.9853682801,0
+HWKN.US,D,20090204,000000,5.84193,5.84193,5.79067,5.79909,3783.8856254878,0
+HWKN.US,D,20090205,000000,5.72575,5.72575,5.64676,5.7107,3397.9191878546,0
+HWKN.US,D,20090206,000000,5.84193,5.92102,5.82986,5.83809,21325.150870907,0
+HWKN.US,D,20090209,000000,5.85026,6.06057,5.85026,6.06057,15892.319627049,0
+HWKN.US,D,20090210,000000,6.09234,6.19616,6.0005,6.16746,17212.890658428,0
+HWKN.US,D,20090211,000000,6.07571,6.37431,6.07571,6.29088,29173.808691678,0
+HWKN.US,D,20090212,000000,6.21922,6.48516,6.1157,6.38223,65560.744080382,0
+HWKN.US,D,20090213,000000,6.31473,6.38223,6.23526,6.38223,16109.552046136,0
+HWKN.US,D,20090217,000000,6.33828,6.33828,6.0488,6.05325,15466.948238976,0
+HWKN.US,D,20090218,000000,6.05711,6.15192,5.75019,5.88153,27726.939742226,0
+HWKN.US,D,20090219,000000,5.83809,5.92102,5.83809,5.92102,30695.446008631,0
+HWKN.US,D,20090220,000000,5.76335,5.76335,5.74247,5.74247,501.15013891641,0
+HWKN.US,D,20090223,000000,5.88589,5.99614,5.54087,5.54087,27604.683357531,0
+HWKN.US,D,20090224,000000,5.52374,5.52374,5.09827,5.32274,56666.33949796,0
+HWKN.US,D,20090225,000000,5.47257,5.54819,5.31837,5.42863,20000.53830615,0
+HWKN.US,D,20090226,000000,5.50722,5.50722,5.40903,5.42863,16608.681418362,0
+HWKN.US,D,20090227,000000,5.25336,5.34818,5.23049,5.34818,15177.978602425,0
+HWKN.US,D,20090302,000000,5.45347,5.45347,4.90398,5.20912,28775.71765391,0
+HWKN.US,D,20090303,000000,5.22169,5.32659,5.12994,5.32659,10531.225600657,0
+HWKN.US,D,20090304,000000,5.25336,5.25336,5.2394,5.24267,2539.0933449535,0
+HWKN.US,D,20090305,000000,5.12994,5.26998,5.12994,5.12994,24884.731393896,0
+HWKN.US,D,20090306,000000,5.03036,5.25336,4.97525,5.10994,21430.230738744,0
+HWKN.US,D,20090309,000000,5.00355,5.13439,5.00355,5.09094,13405.766216014,0
+HWKN.US,D,20090310,000000,5.03036,5.24899,5.03036,5.21723,43858.720221943,0
+HWKN.US,D,20090311,000000,5.48089,5.56423,5.36509,5.56423,8095.1913568514,0
+HWKN.US,D,20090312,000000,5.44081,5.68784,5.37736,5.52821,8312.4237759381,0
+HWKN.US,D,20090313,000000,5.52374,5.81799,5.42368,5.44972,17981.79238366,0
+HWKN.US,D,20090316,000000,5.52374,6.17182,5.52374,5.68339,10840.402904101,0
+HWKN.US,D,20090317,000000,5.54374,5.8459,5.39636,5.75949,12799.53620926,0
+HWKN.US,D,20090318,000000,5.74247,5.74594,5.33303,5.74594,12176.129685648,0
+HWKN.US,D,20090319,000000,5.70289,5.98159,5.43249,5.6238,10244.276730793,0
+HWKN.US,D,20090320,000000,5.55205,5.67606,5.54819,5.67606,1519.6165502627,0
+HWKN.US,D,20090323,000000,5.62727,5.79513,5.54819,5.55601,10482.727200116,0
+HWKN.US,D,20090324,000000,5.6633,5.91706,5.6434,5.73802,43422.23461708,0
+HWKN.US,D,20090325,000000,5.76682,5.92102,5.76682,5.85372,14462.627194455,0
+HWKN.US,D,20090326,000000,5.92102,6.10105,5.82591,6.10105,12110.45476825,0
+HWKN.US,D,20090327,000000,5.96001,6.10105,5.85372,6.0005,14234.280558578,0
+HWKN.US,D,20090330,000000,5.85372,5.95278,5.83412,5.92102,12274.136870073,0
+HWKN.US,D,20090331,000000,6.10105,6.10105,5.93032,6.09234,3773.7817920419,0
+HWKN.US,D,20090401,000000,6.01336,6.0874,5.9425,6.05711,6552.3359896632,0
+HWKN.US,D,20090402,000000,6.10105,6.13618,6.0288,6.06948,38642.111013827,0
+HWKN.US,D,20090403,000000,6.16746,6.19616,6.02543,6.0488,27399.575538579,0
+HWKN.US,D,20090406,000000,6.1157,6.1157,5.93032,5.96448,13686.65278581,0
+HWKN.US,D,20090407,000000,6.08304,6.2314,6.0094,6.20012,69831.634477961,0
+HWKN.US,D,20090408,000000,6.19616,6.20012,6.1157,6.1157,24345.186687885,0
+HWKN.US,D,20090409,000000,6.21526,6.39479,6.21526,6.39479,61347.445533443,0
+HWKN.US,D,20090413,000000,6.39479,6.39479,6.29534,6.31473,16079.240545798,0
+HWKN.US,D,20090414,000000,6.31473,6.31473,6.23872,6.29534,15639.723790901,0
+HWKN.US,D,20090415,000000,6.33097,6.45389,6.25872,6.29534,35458.393095025,0
+HWKN.US,D,20090416,000000,6.31473,6.31473,6.09234,6.27139,94799.217306113,0
+HWKN.US,D,20090417,000000,6.31473,6.31473,6.19616,6.23526,26026.464573282,0
+HWKN.US,D,20090420,000000,6.23526,6.25099,6.20012,6.2114,48421.611406109,0
+HWKN.US,D,20090421,000000,6.21526,6.21526,6.1157,6.19616,22070.813779213,0
+HWKN.US,D,20090422,000000,6.17577,6.62966,6.15628,6.3076,88379.241534591,0
+HWKN.US,D,20090423,000000,6.41588,6.80781,6.36274,6.70814,40121.312230306,0
+HWKN.US,D,20090424,000000,6.70814,6.80781,6.51841,6.70814,108717.24787783,0
+HWKN.US,D,20090427,000000,6.70814,6.79257,6.51544,6.6739,28692.866219654,0
+HWKN.US,D,20090428,000000,6.68826,6.80781,6.68826,6.70814,13464.368450001,0
+HWKN.US,D,20090429,000000,6.76031,6.97468,6.74377,6.80385,18070.706117984,0
+HWKN.US,D,20090430,000000,6.80385,6.90243,6.72041,6.90243,29573.920496135,0
+HWKN.US,D,20090501,000000,6.90243,6.90243,6.67984,6.78039,74757.253282835,0
+HWKN.US,D,20090504,000000,6.90728,7.10591,6.78039,6.78871,155803.13250239,0
+HWKN.US,D,20090505,000000,6.85106,6.92727,6.67687,6.80088,101705.18746638,0
+HWKN.US,D,20090506,000000,6.88778,6.92727,6.7126,6.88283,203061.79267889,0
+HWKN.US,D,20090507,000000,6.83116,6.91114,6.7126,6.83513,110415.70228009,0
+HWKN.US,D,20090508,000000,6.85552,6.90728,6.67687,6.74872,131935.8571365,0
+HWKN.US,D,20090511,000000,6.82722,6.91461,6.71656,6.82335,114825.01519587,0
+HWKN.US,D,20090512,000000,6.90243,7.01456,6.63412,6.77703,128546.02101541,0
+HWKN.US,D,20090513,000000,6.86829,6.86829,6.52901,6.70814,22627.535002083,0
+HWKN.US,D,20090514,000000,6.7126,6.89847,6.58562,6.88778,103288.45816735,0
+HWKN.US,D,20090515,000000,6.88778,6.92727,6.78871,6.92727,61527.29376878,0
+HWKN.US,D,20090518,000000,6.92727,7.50023,6.72338,7.42313,117007.44322019,0
+HWKN.US,D,20090519,000000,7.29961,7.59742,7.19232,7.45935,133851.54395785,0
+HWKN.US,D,20090520,000000,7.29961,7.63037,7.20409,7.50023,126922.33498065,0
+HWKN.US,D,20090521,000000,7.31237,7.97984,7.31237,7.86424,154646.24357284,0
+HWKN.US,D,20090522,000000,7.88473,7.95995,7.70964,7.93263,81951.182696313,0
+HWKN.US,D,20090526,000000,7.90482,7.97212,7.76528,7.86424,136731.13648992,0
+HWKN.US,D,20090527,000000,7.76923,7.94381,7.67402,7.68471,101854.72420138,0
+HWKN.US,D,20090528,000000,7.95995,7.99271,7.2617,7.95253,198427.16427725,0
+HWKN.US,D,20090529,000000,8.0702,8.49677,7.77338,8.47777,684041.64888725,0
+HWKN.US,D,20090601,000000,8.44599,8.44599,8.05892,8.29032,178712.56445762,0
+HWKN.US,D,20090602,000000,8.24212,8.41334,8.09217,8.24588,132827.01524643,0
+HWKN.US,D,20090603,000000,8.3216,8.37821,8.0702,8.29032,75812.093494586,0
+HWKN.US,D,20090604,000000,8.24212,8.47777,8.17907,8.41334,120302.3033069,0
+HWKN.US,D,20090605,000000,8.48064,8.48064,6.92727,7.80862,315682.15141687,0
+HWKN.US,D,20090608,000000,7.91264,8.05892,7.81693,7.89354,168249.03454105,0
+HWKN.US,D,20090609,000000,7.88473,7.89354,7.7535,7.84089,123121.2728383,0
+HWKN.US,D,20090610,000000,7.87355,7.88146,7.62622,7.85365,88225.663266214,0
+HWKN.US,D,20090611,000000,7.85365,7.8775,7.56317,7.8492,158046.18352738,0
+HWKN.US,D,20090612,000000,7.8492,8.21856,7.67798,8.13563,241404.83022272,0
+HWKN.US,D,20090615,000000,8.13563,8.29032,8.02152,8.25023,231054.46324073,0
+HWKN.US,D,20090616,000000,8.29032,8.29032,7.81308,8.22193,133378.68455258,0
+HWKN.US,D,20090617,000000,8.22193,8.29032,8.05169,8.27854,116767.98236753,0
+HWKN.US,D,20090618,000000,8.27478,8.41721,8.13563,8.27478,156338.63567502,0
+HWKN.US,D,20090619,000000,8.30833,8.59149,8.29032,8.58753,162538.34787743,0
+HWKN.US,D,20090622,000000,8.65236,8.82269,8.60406,8.67582,303603.0185323,0
+HWKN.US,D,20090623,000000,8.77103,8.77103,8.43235,8.44946,140763.57641818,0
+HWKN.US,D,20090624,000000,8.47777,8.6588,8.44946,8.629,213073.68124042,0
+HWKN.US,D,20090625,000000,8.73876,8.73876,8.48064,8.56457,252136.1117256,0
+HWKN.US,D,20090626,000000,8.61288,8.97787,8.30833,8.88276,4724609.1007679,0
+HWKN.US,D,20090629,000000,8.88276,8.94137,8.7826,8.87832,410009.51970106,0
+HWKN.US,D,20090630,000000,8.88276,9.04438,8.4845,8.91354,553831.52650331,0
+HWKN.US,D,20090701,000000,8.90227,8.98629,8.81922,8.98629,194600.84255129,0
+HWKN.US,D,20090702,000000,8.88673,8.98234,8.78607,8.97787,179612.81601765,0
+HWKN.US,D,20090706,000000,8.97787,8.98629,8.79389,8.96125,170322.34116415,0
+HWKN.US,D,20090707,000000,8.88276,9.11605,8.6002,8.81438,157646.07172293,0
+HWKN.US,D,20090708,000000,8.81438,8.81438,8.21856,8.40107,245608.02493621,0
+HWKN.US,D,20090709,000000,8.44599,8.63632,8.24588,8.42789,140443.28489795,0
+HWKN.US,D,20090710,000000,8.36732,8.47777,8.13127,8.39662,198592.86714576,0
+HWKN.US,D,20090713,000000,8.46105,8.4655,7.99271,8.34148,223979.75906193,0
+HWKN.US,D,20090714,000000,8.35376,8.35376,8.00478,8.27854,204303.55380939,0
+HWKN.US,D,20090715,000000,8.27478,8.63979,8.22529,8.60406,131922.72215302,0
+HWKN.US,D,20090716,000000,8.63632,8.7826,8.42492,8.44599,304372.93064088,0
+HWKN.US,D,20090717,000000,8.42492,8.4655,7.99994,8.22925,266159.22216516,0
+HWKN.US,D,20090720,000000,8.23815,8.34495,8.02774,8.09217,272902.52060695,0
+HWKN.US,D,20090721,000000,8.08337,8.09664,7.54328,7.72221,478951.00645243,0
+HWKN.US,D,20090722,000000,7.71727,7.99608,7.61394,7.8012,404993.97677851,0
+HWKN.US,D,20090723,000000,7.76191,7.95253,7.5797,7.69737,298901.70482992,0
+HWKN.US,D,20090724,000000,7.5797,7.70233,7.5504,7.57574,169303.8747528,0
+HWKN.US,D,20090727,000000,7.59296,7.83643,7.59296,7.7535,279420.5035629,0
+HWKN.US,D,20090728,000000,7.75745,7.8492,7.67006,7.67402,313690.68584468,0
+HWKN.US,D,20090729,000000,7.59742,7.75745,7.22558,7.54328,234726.19631498,0
+HWKN.US,D,20090730,000000,7.59009,7.73845,7.41966,7.4631,199134.43261846,0
+HWKN.US,D,20090731,000000,7.51397,7.84523,7.31633,7.40452,369296.12283081,0
+HWKN.US,D,20090803,000000,7.35572,7.67402,7.24102,7.4924,324979.69895378,0
+HWKN.US,D,20090804,000000,7.4924,7.68946,7.18144,7.30406,486543.02690368,0
+HWKN.US,D,20090805,000000,7.30841,7.59296,7.30841,7.37196,203899.40047155,0
+HWKN.US,D,20090806,000000,7.40125,7.59742,7.22112,7.55881,318733.50911753,0
+HWKN.US,D,20090807,000000,7.61048,8.03458,7.55437,7.76923,397638.3860299,0
+HWKN.US,D,20090810,000000,7.73845,7.94381,7.69737,7.82436,203578.09856797,0
+HWKN.US,D,20090811,000000,7.90136,7.95253,7.69737,7.77338,204235.85812529,0
+HWKN.US,D,20090812,000000,7.8492,8.23371,7.77338,7.88909,209493.89305054,0
+HWKN.US,D,20090813,000000,7.93263,8.09217,7.78962,7.98776,138337.64600781,0
+HWKN.US,D,20090814,000000,8.02439,8.02439,7.75745,7.78229,169958.60316009,0
+HWKN.US,D,20090817,000000,7.6939,7.78962,7.51397,7.76528,134494.14776499,0
+HWKN.US,D,20090818,000000,7.76923,8.06635,7.76923,7.97212,206732.51536978,0
+HWKN.US,D,20090819,000000,7.90829,8.09217,7.90136,7.99994,168548.10801105,0
+HWKN.US,D,20090820,000000,8.03161,8.25023,7.95995,8.23815,124870.24640778,0
+HWKN.US,D,20090821,000000,8.37029,8.47777,8.02774,8.22193,266937.21734049,0
+HWKN.US,D,20090824,000000,8.25509,8.4845,8.25509,8.35376,172229.94491873,0
+HWKN.US,D,20090825,000000,8.40939,8.57575,8.30833,8.52944,170219.282063,0
+HWKN.US,D,20090826,000000,8.61633,8.67582,8.47282,8.62455,134330.46566317,0
+HWKN.US,D,20090827,000000,8.57228,8.63979,8.40107,8.47282,117748.05421178,0
+HWKN.US,D,20090828,000000,8.47282,8.63236,8.32941,8.40939,88635.878904117,0
+HWKN.US,D,20090831,000000,8.47777,8.59149,8.32545,8.38939,186266.19034177,0
+HWKN.US,D,20090901,000000,8.44599,8.6002,7.79754,8.11503,234459.455112,0
+HWKN.US,D,20090902,000000,8.05605,8.263,7.84089,7.84089,145048.61218259,0
+HWKN.US,D,20090903,000000,7.88473,8.25509,7.83346,8.13899,145179.96201738,0
+HWKN.US,D,20090904,000000,8.17067,8.22529,8.03893,8.10049,80533.614863853,0
+HWKN.US,D,20090908,000000,8.12681,8.2824,7.90136,8.25509,114084.40420429,0
+HWKN.US,D,20090909,000000,8.32545,8.84268,8.30536,8.81091,202468.69765561,0
+HWKN.US,D,20090910,000000,8.74717,9.30706,8.61633,9.27173,193722.81942484,0
+HWKN.US,D,20090911,000000,9.3227,9.69236,9.08081,9.44592,240148.92372538,0
+HWKN.US,D,20090914,000000,9.5251,10.006,9.48254,9.78342,316465.19850893,0
+HWKN.US,D,20090915,000000,9.89624,10.3317,9.66959,10.2199,237074.3272078,0
+HWKN.US,D,20090916,000000,10.2891,10.4574,9.88932,9.9398,292334.21309009,0
+HWKN.US,D,20090917,000000,9.86359,10.022,9.53698,9.66168,180527.2129445,0
+HWKN.US,D,20090918,000000,9.77945,9.85468,9.71314,9.76264,153958.17251518,0
+HWKN.US,D,20090921,000000,9.76264,9.81409,9.51025,9.56468,141869.9461805,0
+HWKN.US,D,20090922,000000,9.63792,9.85962,9.61418,9.70919,114409.74764126,0
+HWKN.US,D,20090923,000000,9.74481,9.74877,9.40732,9.5825,158090.64039455,0
+HWKN.US,D,20090924,000000,9.64486,9.64486,9.37218,9.46967,151246.30361829,0
+HWKN.US,D,20090925,000000,9.48551,9.48551,8.83456,9.08081,211210.534353,0
+HWKN.US,D,20090928,000000,9.11605,9.66959,9.04093,9.30706,95957.116619013,0
+HWKN.US,D,20090929,000000,9.40336,9.40336,9.053,9.27173,125143.04991083,0
+HWKN.US,D,20090930,000000,9.3227,9.60229,9.13693,9.25996,186819.88041461,0
+HWKN.US,D,20091001,000000,9.11605,9.41424,9.01747,9.02182,194682.6836022,0
+HWKN.US,D,20091002,000000,8.80725,8.86951,8.37524,8.76707,221257.7863316,0
+HWKN.US,D,20091005,000000,8.70313,8.8028,8.52944,8.74272,138878.20109718,0
+HWKN.US,D,20091006,000000,8.9379,9.01747,8.77944,8.96125,169738.33959098,0
+HWKN.US,D,20091007,000000,8.95749,9.11605,8.84268,8.96521,114241.01362271,0
+HWKN.US,D,20091008,000000,9.02914,9.27173,9.02914,9.07646,134666.92331693,0
+HWKN.US,D,20091009,000000,9.14188,9.29063,9.02569,9.053,103407.68340202,0
+HWKN.US,D,20091012,000000,9.03746,9.11605,8.83159,8.86228,185475.06018295,0
+HWKN.US,D,20091013,000000,8.88673,9.02569,8.85892,8.86951,86963.694468821,0
+HWKN.US,D,20091014,000000,8.97006,9.02914,8.87832,9.02569,94485.998469291,0
+HWKN.US,D,20091015,000000,9.02569,9.30706,8.93443,8.93443,185421.5098657,0
+HWKN.US,D,20091016,000000,8.97352,9.11605,8.93057,8.95749,113874.24446863,0
+HWKN.US,D,20091019,000000,9.03746,9.52212,8.99054,9.52212,205016.88445066,0
+HWKN.US,D,20091020,000000,9.56073,9.64881,9.21551,9.3227,207849.99934889,0
+HWKN.US,D,20091021,000000,9.43008,9.68246,9.16335,9.21165,191342.35626498,0
+HWKN.US,D,20091022,000000,9.19215,9.42315,9.01747,9.34843,121207.60678365,0
+HWKN.US,D,20091023,000000,9.40336,9.40336,9.08873,9.19215,56292.497660462,0
+HWKN.US,D,20091026,000000,9.30706,9.41128,8.84703,8.86951,168301.57447496,0
+HWKN.US,D,20091027,000000,8.92176,8.97352,8.60406,8.60901,191579.79635096,0
+HWKN.US,D,20091028,000000,8.58417,8.92176,8.03161,8.6588,494839.28454611,0
+HWKN.US,D,20091029,000000,8.8028,8.82269,8.43669,8.59149,182332.76798128,0
+HWKN.US,D,20091030,000000,8.55972,8.63979,8.15858,8.32941,183207.7599577,0
+HWKN.US,D,20091102,000000,8.44599,8.64366,8.25905,8.57575,146504.57458214,0
+HWKN.US,D,20091103,000000,8.57575,8.74717,8.43235,8.7353,104682.78718288,0
+HWKN.US,D,20091104,000000,8.74717,8.91009,8.48064,8.57228,126296.90769035,0
+HWKN.US,D,20091105,000000,8.58753,8.64366,8.42789,8.59575,107151.15369372,0
+HWKN.US,D,20091106,000000,8.60406,8.69493,8.43235,8.50013,100860.50699031,0
+HWKN.US,D,20091109,000000,8.5128,8.67146,8.44946,8.52508,101770.86238378,0
+HWKN.US,D,20091110,000000,8.44599,8.55972,8.34148,8.44115,98069.828192549,0
+HWKN.US,D,20091111,000000,8.5128,8.74272,8.48064,8.648,117922.85053038,0
+HWKN.US,D,20091112,000000,8.648,8.71541,8.34148,8.39385,73394.246150984,0
+HWKN.US,D,20091113,000000,8.40107,8.64366,8.3216,8.58753,90459.620841101,0
+HWKN.US,D,20091116,000000,8.62059,8.88276,8.62059,8.81922,91148.702282112,0
+HWKN.US,D,20091117,000000,8.79834,9.03746,8.66265,8.75104,88090.271898039,0
+HWKN.US,D,20091118,000000,8.73193,8.8028,8.4845,8.57575,89922.09690178,0
+HWKN.US,D,20091119,000000,8.57575,8.70313,8.50846,8.58753,139569.30330487,0
+HWKN.US,D,20091120,000000,8.54013,8.63979,8.36257,8.44599,78989.749113321,0
+HWKN.US,D,20091123,000000,8.54448,8.77103,8.4845,8.76311,75209.905021211,0
+HWKN.US,D,20091124,000000,8.80725,9.00965,8.68759,8.94137,117166.07340529,0
+HWKN.US,D,20091125,000000,9.00579,9.46967,8.94137,9.284,155841.52706949,0
+HWKN.US,D,20091127,000000,9.20829,9.29063,8.93443,8.93443,65359.677794808,0
+HWKN.US,D,20091130,000000,8.97352,8.97352,8.41721,8.65533,180454.46534369,0
+HWKN.US,D,20091201,000000,8.73193,8.97352,8.6676,8.67968,86767.680099972,0
+HWKN.US,D,20091202,000000,8.65533,8.87346,8.65533,8.71144,83001.981374686,0
+HWKN.US,D,20091203,000000,8.81438,8.83833,8.5519,8.58021,77537.828247146,0
+HWKN.US,D,20091204,000000,8.71541,8.88673,8.37029,8.50846,162613.11624493,0
+HWKN.US,D,20091207,000000,8.54013,8.71986,8.4845,8.56794,63128.751369954,0
+HWKN.US,D,20091208,000000,8.50013,8.59575,8.3216,8.3216,136975.64925931,0
+HWKN.US,D,20091209,000000,8.36257,8.63632,8.20689,8.37821,170627.47693422,0
+HWKN.US,D,20091210,000000,8.37821,8.54794,8.27093,8.3021,73820.627922401,0
+HWKN.US,D,20091211,000000,8.32545,8.47282,8.22193,8.40107,71057.229474948,0
+HWKN.US,D,20091214,000000,8.40107,8.40107,8.16344,8.38108,204202.51547492,0
+HWKN.US,D,20091215,000000,8.27854,8.37029,8.22529,8.22529,122272.55082885,0
+HWKN.US,D,20091216,000000,8.27854,8.6676,8.23371,8.5329,138099.1955385,0
+HWKN.US,D,20091217,000000,8.59575,8.65236,8.37821,8.5128,96601.741192862,0
+HWKN.US,D,20091218,000000,8.49232,8.62059,8.3021,8.49232,190463.3227552,0
+HWKN.US,D,20091221,000000,8.46847,8.629,8.42018,8.60406,71970.616018457,0
+HWKN.US,D,20091222,000000,8.6676,8.77498,8.54794,8.68313,97902.104557348,0
+HWKN.US,D,20091223,000000,8.73876,8.73876,8.58753,8.69877,64358.38790032,0
+HWKN.US,D,20091224,000000,8.72798,8.72798,8.62455,8.68759,30223.596986707,0
+HWKN.US,D,20091228,000000,8.65533,8.77944,8.43235,8.56457,106835.91409022,0
+HWKN.US,D,20091229,000000,8.61288,8.7553,8.42492,8.44115,105898.27834643,0
+HWKN.US,D,20091230,000000,8.44599,8.6002,8.37524,8.6002,60084.466352706,0
+HWKN.US,D,20091231,000000,8.52944,8.75974,8.52944,8.65236,137374.75068044,0
+HWKN.US,D,20100104,000000,8.76311,9.06973,8.63236,8.74272,146435.86851471,0
+HWKN.US,D,20100105,000000,8.72798,8.84268,8.40939,8.40939,133866.69970801,0
+HWKN.US,D,20100106,000000,8.42789,8.6002,8.32545,8.32941,80586.154797772,0
+HWKN.US,D,20100107,000000,8.2824,8.50846,8.2824,8.44599,157528.86725495,0
+HWKN.US,D,20100108,000000,8.51767,8.65236,8.37524,8.44115,70605.588119917,0
+HWKN.US,D,20100111,000000,8.44115,8.46847,8.2824,8.32545,154042.03433278,0
+HWKN.US,D,20100112,000000,8.29428,8.42018,8.29428,8.37524,65878.004450582,0
+HWKN.US,D,20100113,000000,8.38553,8.55972,8.3216,8.52112,121054.02851527,0
+HWKN.US,D,20100114,000000,8.5128,8.69146,8.5128,8.54448,59093.280291664,0
+HWKN.US,D,20100115,000000,8.60406,8.69877,8.4845,8.5519,101587.98299841,0
+HWKN.US,D,20100119,000000,8.55972,8.90227,8.52112,8.90227,173220.12059643,0
+HWKN.US,D,20100120,000000,8.85446,8.85446,8.62059,8.71986,100126.96868213,0
+HWKN.US,D,20100121,000000,8.78607,8.81922,8.5329,8.5329,122743.38946742,0
+HWKN.US,D,20100122,000000,8.55587,8.60901,8.52112,8.54013,149124.49859465,0
+HWKN.US,D,20100125,000000,8.54013,8.58021,8.42789,8.46105,119997.16753684,0
+HWKN.US,D,20100126,000000,8.42492,8.50013,8.19085,8.19561,217192.00375296,0
+HWKN.US,D,20100127,000000,8.19561,8.5519,8.15028,8.50013,169228.09600196,0
+HWKN.US,D,20100128,000000,8.49232,8.49232,8.12296,8.12296,119134.30016055,0
+HWKN.US,D,20100129,000000,8.22193,8.44946,8.12296,8.17067,140974.7465372,0
+HWKN.US,D,20100201,000000,8.34495,8.34495,8.14285,8.19085,128395.47389706,0
+HWKN.US,D,20100202,000000,8.23371,8.2824,8.09664,8.09664,83845.651467418,0
+HWKN.US,D,20100203,000000,8.11503,8.20342,7.9361,8.02439,147153.24068936,0
+HWKN.US,D,20100204,000000,8.00865,8.04338,7.68946,7.85365,267858.68695075,0
+HWKN.US,D,20100205,000000,7.84523,8.00865,7.72221,7.95253,184964.81659394,0
+HWKN.US,D,20100208,000000,7.98429,7.98429,7.79754,7.92768,159426.3671761,0
+HWKN.US,D,20100209,000000,7.99994,7.99994,7.84523,7.95598,123420.3463083,0
+HWKN.US,D,20100210,000000,7.95598,7.96391,7.8492,7.9165,57583.767574848,0
+HWKN.US,D,20100211,000000,7.88473,7.92471,7.76528,7.88146,63615.756142046,0
+HWKN.US,D,20100212,000000,7.83346,8.12296,7.71341,8.10444,219590.65381302,0
+HWKN.US,D,20100216,000000,8.12296,8.12296,7.90829,7.94044,85369.309551059,0
+HWKN.US,D,20100217,000000,7.99271,7.99271,7.90829,7.92768,79054.413647375,0
+HWKN.US,D,20100218,000000,7.95598,8.05605,7.90136,8.05605,48803.536310364,0
+HWKN.US,D,20100219,000000,8.0702,8.08337,7.92768,7.97984,88885.443590231,0
+HWKN.US,D,20100222,000000,7.97984,8.03161,7.92036,7.95598,54416.215789559,0
+HWKN.US,D,20100223,000000,7.98429,8.06635,7.92768,7.96777,103518.82556992,0
+HWKN.US,D,20100224,000000,7.96777,8.11158,7.91264,7.98776,57905.069478427,0
+HWKN.US,D,20100225,000000,7.91264,8.04338,7.91264,7.95598,132769.42339579,0
+HWKN.US,D,20100226,000000,7.94777,8.00478,7.90829,7.90829,124940.9732419,0
+HWKN.US,D,20100301,000000,7.98776,8.22193,7.94777,8.16344,114995.76998111,0
+HWKN.US,D,20100302,000000,8.19085,8.45719,8.19085,8.44115,90791.026578127,0
+HWKN.US,D,20100303,000000,8.49232,8.65236,8.42018,8.58417,123466.82394216,0
+HWKN.US,D,20100304,000000,8.56794,8.73876,8.41334,8.71986,74070.192608515,0
+HWKN.US,D,20100305,000000,8.77944,8.77944,8.59575,8.74717,50935.445167448,0
+HWKN.US,D,20100308,000000,8.72421,8.77944,8.63979,8.71986,55670.101520194,0
+HWKN.US,D,20100309,000000,8.66265,8.73876,8.55972,8.63979,167365.95949788,0
+HWKN.US,D,20100310,000000,8.61633,8.73876,8.52112,8.70749,76421.354651374,0
+HWKN.US,D,20100311,000000,8.75104,8.87832,8.58021,8.81438,68461.554662698,0
+HWKN.US,D,20100312,000000,8.86228,8.86228,8.60406,8.71144,63908.767311978,0
+HWKN.US,D,20100315,000000,8.73193,8.97787,8.73193,8.90662,82636.222603944,0
+HWKN.US,D,20100316,000000,8.88673,9.09259,8.75974,9.07319,63478.344007182,0
+HWKN.US,D,20100317,000000,8.99401,9.33448,8.96125,9.16335,115955.63415848,0
+HWKN.US,D,20100318,000000,9.16335,9.34843,9.04093,9.29954,88027.628130674,0
+HWKN.US,D,20100319,000000,9.37218,9.38298,8.98234,9.24045,135417.63814195,0
+HWKN.US,D,20100322,000000,9.24045,9.41128,9.06973,9.284,48118.496402732,0
+HWKN.US,D,20100323,000000,9.31487,9.49442,9.14921,9.42315,94276.849116961,0
+HWKN.US,D,20100324,000000,9.36417,9.45978,9.19215,9.27608,73902.468973313,0
+HWKN.US,D,20100325,000000,9.30706,9.41821,9.20335,9.24432,22072.834545903,0
+HWKN.US,D,20100326,000000,9.284,9.31103,9.20335,9.29063,45716.815192643,0
+HWKN.US,D,20100329,000000,9.34458,9.52906,9.17167,9.38298,108917.30378007,0
+HWKN.US,D,20100330,000000,9.38298,9.5063,9.29954,9.45186,67113.703281016,0
+HWKN.US,D,20100331,000000,9.44592,9.6785,9.36813,9.59042,210000.09510618,0
+HWKN.US,D,20100401,000000,9.59042,9.70523,9.39584,9.56864,84473.099524409,0
+HWKN.US,D,20100405,000000,9.64881,9.88536,9.60229,9.84775,94184.904232603,0
+HWKN.US,D,20100406,000000,9.83191,9.90317,9.72799,9.89624,62274.977443776,0
+HWKN.US,D,20100407,000000,9.85962,9.92396,9.79232,9.89922,85385.475684573,0
+HWKN.US,D,20100408,000000,9.86359,9.96955,9.80024,9.92791,79893.031823384,0
+HWKN.US,D,20100409,000000,9.96553,10.1347,9.88932,10.0774,127308.30141828,0
+HWKN.US,D,20100412,000000,10.1427,10.5504,9.98729,10.1506,108575.79420959,0
+HWKN.US,D,20100413,000000,10.0813,10.4524,9.98031,10.3169,60822.046194257,0
+HWKN.US,D,20100414,000000,10.3713,10.6534,10.3347,10.6405,58284.973615993,0
+HWKN.US,D,20100415,000000,10.6068,11.0038,10.595,10.9751,129967.63038124,0
+HWKN.US,D,20100416,000000,10.9918,11.0255,10.7504,10.7949,98686.162032749,0
+HWKN.US,D,20100419,000000,10.8731,11.0038,10.6584,10.8582,115044.26838165,0
+HWKN.US,D,20100420,000000,10.9167,10.9751,10.4723,10.6068,224122.22311351,0
+HWKN.US,D,20100421,000000,10.7305,10.8919,10.506,10.5891,78817.983944741,0
+HWKN.US,D,20100422,000000,10.501,10.8879,10.2733,10.88,46870.672972164,0
+HWKN.US,D,20100423,000000,10.9542,11.1403,10.7543,11.1125,84294.261672416,0
+HWKN.US,D,20100426,000000,11.1394,11.5422,11.1008,11.4135,91696.330054879,0
+HWKN.US,D,20100427,000000,11.4293,11.4293,11.0453,11.2432,68250.384543679,0
+HWKN.US,D,20100428,000000,11.3116,11.3986,10.5434,11.1542,84799.453344711,0
+HWKN.US,D,20100429,000000,11.081,11.3046,10.9167,11.1711,70292.369283094,0
+HWKN.US,D,20100430,000000,11.1058,11.2996,10.5801,10.6297,83350.563628569,0
+HWKN.US,D,20100503,000000,10.6405,10.9958,10.2278,10.9206,107773.54983398,0
+HWKN.US,D,20100504,000000,10.6227,10.787,10.3643,10.787,74813.834750132,0
+HWKN.US,D,20100505,000000,10.7583,10.9206,10.7028,10.8345,40394.115733345,0
+HWKN.US,D,20100506,000000,10.8157,10.9751,10.404,10.7622,99098.398437342,0
+HWKN.US,D,20100507,000000,10.7028,11.0978,10.4762,10.498,133763.64060687,0
+HWKN.US,D,20100510,000000,10.6871,11.1631,10.6871,11.1305,82110.823264758,0
+HWKN.US,D,20100511,000000,11.0176,11.3264,10.8117,11.3145,43790.014154511,0
+HWKN.US,D,20100512,000000,11.3759,11.6906,11.2462,11.651,90365.655190055,0
+HWKN.US,D,20100513,000000,11.6372,11.6549,11.3759,11.4848,33951.911528242,0
+HWKN.US,D,20100514,000000,11.4728,11.4728,11.0097,11.0848,29208.161725394,0
+HWKN.US,D,20100517,000000,11.1305,11.2947,11.0453,11.2185,28013.88861209,0
+HWKN.US,D,20100518,000000,11.3669,11.3946,11.1175,11.1255,26585.20656284,0
+HWKN.US,D,20100519,000000,11.1255,11.1255,10.8018,10.8692,55411.443383979,0
+HWKN.US,D,20100520,000000,10.7028,10.8969,10.506,10.5396,62207.281759688,0
+HWKN.US,D,20100521,000000,10.5089,10.8385,10.4524,10.7425,76486.019185428,0
+HWKN.US,D,20100524,000000,10.791,11.3946,10.6455,10.7662,110752.15993384,0
+HWKN.US,D,20100525,000000,10.6148,10.8494,10.1981,10.498,91722.600021838,0
+HWKN.US,D,20100526,000000,10.5287,10.8969,10.3436,10.7751,130466.75975347,0
+HWKN.US,D,20100527,000000,10.8969,10.8969,10.6712,10.8761,52961.26377335,0
+HWKN.US,D,20100528,000000,11.0641,11.0898,10.408,10.6623,71112.800558901,0
+HWKN.US,D,20100601,000000,10.6148,10.7979,9.91604,10.0774,70459.082534952,0
+HWKN.US,D,20100602,000000,10.1654,10.3842,10.0397,10.2318,81995.639563475,0
+HWKN.US,D,20100603,000000,10.2278,10.5841,10.2278,10.399,56017.673390733,0
+HWKN.US,D,20100604,000000,10.305,10.3643,9.40336,9.51025,181480.00443845,0
+HWKN.US,D,20100607,000000,9.62209,9.71314,9.49837,9.49837,93072.47217021,0
+HWKN.US,D,20100608,000000,9.56864,9.64189,9.40336,9.54984,160260.94381872,0
+HWKN.US,D,20100609,000000,9.61418,9.71711,9.46967,9.54984,278491.96126921,0
+HWKN.US,D,20100610,000000,9.63001,10.018,9.61021,9.96553,89776.601700159,0
+HWKN.US,D,20100611,000000,9.90713,10.2694,9.89624,10.1209,36054.519268333,0
+HWKN.US,D,20100614,000000,10.2229,10.3604,9.91604,9.98729,49235.980381849,0
+HWKN.US,D,20100615,000000,9.9843,10.5504,9.90713,10.5287,109956.98824164,0
+HWKN.US,D,20100616,000000,10.4801,10.7949,10.2644,10.7395,102452.87114138,0
+HWKN.US,D,20100617,000000,10.8919,11.1354,10.8157,11.0978,147875.66478075,0
+HWKN.US,D,20100618,000000,11.1592,11.1592,10.6297,10.884,149366.99059736,0
+HWKN.US,D,20100621,000000,10.9562,11.0038,10.1506,10.2099,112191.95619988,0
+HWKN.US,D,20100622,000000,10.2891,10.6108,10.0971,10.0971,67615.863803276,0
+HWKN.US,D,20100623,000000,10.0971,10.11,9.823,9.87149,62299.226644047,0
+HWKN.US,D,20100624,000000,9.81014,10.018,9.69633,9.78737,53660.449047805,0
+HWKN.US,D,20100625,000000,9.79628,10.1585,9.70919,10.0625,438962.05444027,0
+HWKN.US,D,20100628,000000,9.95559,10.1981,9.86755,10.1259,82565.495769823,0
+HWKN.US,D,20100629,000000,9.95261,9.9843,9.71711,9.74877,71331.043361332,0
+HWKN.US,D,20100630,000000,9.78935,9.89525,9.5251,9.54093,52138.811730854,0
+HWKN.US,D,20100701,000000,9.59437,9.89228,9.59437,9.81409,69890.236711948,0
+HWKN.US,D,20100702,000000,9.89624,10.3129,9.86755,9.98031,56793.647799378,0
+HWKN.US,D,20100706,000000,10.0932,10.305,9.71314,9.71314,92417.743762916,0
+HWKN.US,D,20100707,000000,9.73293,10.0021,9.73293,9.96056,62181.011792729,0
+HWKN.US,D,20100708,000000,10.006,10.0674,9.81409,10.026,67304.665733143,0
+HWKN.US,D,20100709,000000,9.98031,10.2891,9.98031,10.2853,27391.492471822,0
+HWKN.US,D,20100712,000000,10.2595,10.4723,10.0298,10.0298,34250.98499824,0
+HWKN.US,D,20100713,000000,10.2099,10.4841,10.1902,10.4801,88203.434832633,0
+HWKN.US,D,20100714,000000,10.4762,10.8761,10.3763,10.5624,72975.947446324,0
+HWKN.US,D,20100715,000000,10.6068,10.8731,10.4436,10.6494,92320.746961836,0
+HWKN.US,D,20100716,000000,10.5504,10.6712,10.2396,10.2546,82758.47898864,0
+HWKN.US,D,20100719,000000,10.3565,10.8879,10.1467,10.2506,38070.234040789,0
+HWKN.US,D,20100720,000000,10.2575,10.5434,10.2575,10.4723,32070.577740616,0
+HWKN.US,D,20100721,000000,10.5674,10.6871,10.404,10.4168,32323.173576764,0
+HWKN.US,D,20100722,000000,10.6178,10.7108,10.4357,10.7108,40953.868106247,0
+HWKN.US,D,20100723,000000,10.6316,11.1422,10.4357,11.077,70228.715132386,0
+HWKN.US,D,20100726,000000,11.2542,11.4917,10.9751,11.4917,80703.359265745,0
+HWKN.US,D,20100727,000000,11.4917,11.4917,11.1542,11.1711,46468.540401017,0
+HWKN.US,D,20100728,000000,11.1908,12.1578,11.1868,11.8906,337204.32703997,0
+HWKN.US,D,20100729,000000,11.942,12.224,11.554,12.2043,156207.28584022,0
+HWKN.US,D,20100730,000000,12.0192,12.9911,11.7659,12.8644,295327.97894011,0
+HWKN.US,D,20100802,000000,12.9317,12.9891,12.4637,12.7487,149890.36916986,0
+HWKN.US,D,20100803,000000,12.6863,13.3226,12.6863,13.2583,201466.39737777,0
+HWKN.US,D,20100804,000000,13.1979,13.1979,12.9792,13.0782,123794.1881458,0
+HWKN.US,D,20100805,000000,13.0318,13.2544,12.9792,13.1515,122369.54762992,0
+HWKN.US,D,20100806,000000,13.0475,13.3484,13.0118,13.3128,52928.931506323,0
+HWKN.US,D,20100809,000000,13.3761,13.4672,13.1604,13.4563,60642.19795892,0
+HWKN.US,D,20100810,000000,13.2386,13.5712,13.2187,13.3681,88574.245520097,0
+HWKN.US,D,20100811,000000,13.1702,13.393,13.0822,13.1267,95311.48166182,0
+HWKN.US,D,20100812,000000,12.9891,13.4187,12.9792,13.0435,125622.9819995,0
+HWKN.US,D,20100813,000000,13.0663,13.0663,12.6823,12.6823,69615.412442219,0
+HWKN.US,D,20100816,000000,12.6823,12.8644,12.6021,12.8644,81405.575690235,0
+HWKN.US,D,20100817,000000,12.9714,13.2247,12.9604,13.1435,60330.999888786,0
+HWKN.US,D,20100818,000000,13.1742,13.3375,13.098,13.1515,47560.764796519,0
+HWKN.US,D,20100819,000000,13.0712,13.1555,12.4904,12.5061,77799.517533394,0
+HWKN.US,D,20100820,000000,12.523,12.8564,12.523,12.6695,71694.781365385,0
+HWKN.US,D,20100823,000000,12.8149,12.9109,12.329,12.3716,64785.780055081,0
+HWKN.US,D,20100824,000000,12.2409,12.4358,12.1855,12.2884,41903.628450162,0
+HWKN.US,D,20100825,000000,12.1706,12.2567,11.9282,12.1162,77621.690064747,0
+HWKN.US,D,20100826,000000,12.2567,12.2567,11.9617,12.1043,47550.660963073,0
+HWKN.US,D,20100827,000000,12.2805,12.5873,12.1162,12.5299,50125.117725087,0
+HWKN.US,D,20100830,000000,12.4447,12.4447,12.0271,12.0271,50937.465934137,0
+HWKN.US,D,20100831,000000,12.0597,12.2123,11.933,12.1063,50743.472331976,0
+HWKN.US,D,20100901,000000,12.3043,12.8774,12.0222,12.8604,58604.254752882,0
+HWKN.US,D,20100902,000000,12.7852,13.2386,12.5031,12.6338,44412.410294777,0
+HWKN.US,D,20100903,000000,12.7525,12.7525,12.2963,12.3953,87030.379769564,0
+HWKN.US,D,20100907,000000,12.3914,12.4597,12.039,12.1241,71264.358060589,0
+HWKN.US,D,20100908,000000,12.1656,12.6448,12.1656,12.224,62636.694681139,0
+HWKN.US,D,20100909,000000,12.319,12.5388,12.2805,12.4637,69746.762277016,0
+HWKN.US,D,20100910,000000,12.4517,12.5338,12.3794,12.428,28603.95248533,0
+HWKN.US,D,20100913,000000,12.4982,12.9555,12.4358,12.908,53460.393145577,0
+HWKN.US,D,20100914,000000,12.8149,13.0515,12.718,12.908,99791.52141173,0
+HWKN.US,D,20100915,000000,12.908,13.6305,12.6061,13.5682,131874.22375249,0
+HWKN.US,D,20100916,000000,13.5127,13.5839,13.1158,13.5275,60013.739518585,0
+HWKN.US,D,20100917,000000,13.6899,13.7304,13.5464,13.5464,102434.68424118,0
+HWKN.US,D,20100920,000000,13.6949,14.4905,13.6859,14.4174,100506.8728197,0
+HWKN.US,D,20100921,000000,14.4301,14.6767,13.9897,14.5103,109200.21111655,0
+HWKN.US,D,20100922,000000,14.351,14.7014,14.0729,14.4856,104487.78319738,0
+HWKN.US,D,20100923,000000,14.1906,14.5935,13.9294,14.4252,104702.99484977,0
+HWKN.US,D,20100924,000000,14.6013,14.8825,14.4539,14.7637,103660.27923817,0
+HWKN.US,D,20100927,000000,14.7637,14.7637,14.1758,14.5331,55680.205353641,0
+HWKN.US,D,20100928,000000,14.642,14.642,14.2956,14.3668,46723.157003854,0
+HWKN.US,D,20100929,000000,14.3867,14.3926,13.9769,14.1096,58317.305883019,0
+HWKN.US,D,20100930,000000,14.3104,14.4509,13.9709,14.0749,60335.041422165,0
+HWKN.US,D,20101001,000000,14.2995,14.642,14.16,14.4737,50593.935596977,0
+HWKN.US,D,20101004,000000,14.4737,14.4737,13.9244,14.4212,66132.621053419,0
+HWKN.US,D,20101005,000000,14.5212,15.6336,14.5212,15.5951,112494.06081991,0
+HWKN.US,D,20101006,000000,15.5029,15.6793,14.8785,15.2131,80588.175564461,0
+HWKN.US,D,20101007,000000,15.3011,15.3398,15.1269,15.3011,105247.59147251,0
+HWKN.US,D,20101008,000000,15.3011,15.3605,15.115,15.2784,108458.58974162,0
+HWKN.US,D,20101011,000000,15.2576,15.4041,15.1032,15.2932,107407.79106325,0
+HWKN.US,D,20101012,000000,15.2081,15.319,15.1556,15.2328,62476.04372935,0
+HWKN.US,D,20101013,000000,15.2615,15.3318,15.1556,15.2179,169084.62156703,0
+HWKN.US,D,20101014,000000,15.1606,15.9157,15.0478,15.8425,295229.97175568,0
+HWKN.US,D,20101015,000000,15.9999,16.2621,15.599,15.8297,118788.74905671,0
+HWKN.US,D,20101018,000000,15.8217,16.1067,15.6139,16.0513,62985.276935023,0
+HWKN.US,D,20101019,000000,15.7693,16.077,15.3476,15.7376,77670.188465287,0
+HWKN.US,D,20101020,000000,15.886,15.9959,15.6099,15.7613,47132.362258412,0
+HWKN.US,D,20101021,000000,15.7653,15.9009,14.9874,15.3506,69213.279871072,0
+HWKN.US,D,20101022,000000,15.4001,15.4001,14.3104,14.5251,111973.71339745,0
+HWKN.US,D,20101025,000000,14.5707,15.2694,14.4411,15.119,94671.909004695,0
+HWKN.US,D,20101026,000000,15.0002,15.7762,14.7083,15.3922,76603.2236534,0
+HWKN.US,D,20101027,000000,15.3506,15.3506,14.346,14.7637,59464.090979128,0
+HWKN.US,D,20101028,000000,14.8281,14.9348,13.5245,13.9027,131280.11834586,0
+HWKN.US,D,20101029,000000,13.9324,14.7499,13.9234,14.2697,45140.896686227,0
+HWKN.US,D,20101101,000000,14.2717,14.4451,14.1441,14.26,56197.521626071,0
+HWKN.US,D,20101102,000000,14.3926,14.5855,14.2837,14.5618,63409.63793975,0
+HWKN.US,D,20101103,000000,14.5173,14.8715,14.3994,14.8201,39169.531119703,0
+HWKN.US,D,20101104,000000,15.0458,15.5396,15.0458,15.5029,120403.34164135,0
+HWKN.US,D,20101105,000000,15.4992,15.4992,14.9635,15.2655,44616.507730385,0
+HWKN.US,D,20101108,000000,15.115,15.4952,14.9348,15.3842,67312.7487999,0
+HWKN.US,D,20101109,000000,15.3447,15.4119,14.9072,14.9785,83837.568400662,0
+HWKN.US,D,20101110,000000,15.0695,15.6336,14.5975,15.3368,63821.874344342,0
+HWKN.US,D,20101111,000000,15.1487,15.984,14.9191,15.7406,85300.603483627,0
+HWKN.US,D,20101112,000000,15.5109,15.8138,15.2061,15.4675,67700.736004222,0
+HWKN.US,D,20101115,000000,15.4912,15.5436,15.3051,15.3922,37050.757246098,0
+HWKN.US,D,20101116,000000,15.1942,15.3962,14.6767,14.9032,119336.37682947,0
+HWKN.US,D,20101117,000000,14.9301,15.2932,14.6845,15.1972,38019.71487356,0
+HWKN.US,D,20101118,000000,15.3288,15.4952,15.2279,15.4912,36274.782837454,0
+HWKN.US,D,20101119,000000,15.4952,15.9692,15.2061,15.9127,150779.50651309,0
+HWKN.US,D,20101122,000000,15.9732,16.274,15.7406,16.2017,77973.303468664,0
+HWKN.US,D,20101123,000000,16.1196,16.2463,15.8584,16.1117,74407.660645607,0
+HWKN.US,D,20101124,000000,16.2542,16.2928,16.2017,16.2928,83428.363146102,0
+HWKN.US,D,20101126,000000,16.1938,17.0737,16.1938,16.5531,89347.188778708,0
+HWKN.US,D,20101129,000000,16.4918,17.5933,16.3938,17.245,123450.65780863,0
+HWKN.US,D,20101130,000000,17.0332,17.4022,17.0104,17.2975,247792.4737272,0
+HWKN.US,D,20101201,000000,17.6488,17.7685,17.0886,17.2688,144846.53551367,0
+HWKN.US,D,20101202,000000,17.3162,17.4102,17.0886,17.3202,58157.665314574,0
+HWKN.US,D,20101203,000000,17.2241,17.4865,17.2103,17.2478,57729.262776468,0
+HWKN.US,D,20101206,000000,17.2478,17.2478,16.7274,16.9223,149538.75576594,0
+HWKN.US,D,20101207,000000,17.045,17.7557,16.8867,17.622,84527.660225017,0
+HWKN.US,D,20101208,000000,17.72,17.8744,17.2371,17.3865,94628.462520878,0
+HWKN.US,D,20101209,000000,17.6013,18.002,17.6013,17.8744,88477.248719017,0
+HWKN.US,D,20101210,000000,17.9873,18.1624,17.4389,17.8823,65024.230524404,0
+HWKN.US,D,20101213,000000,18.0634,18.1812,17.813,17.9753,84471.078757719,0
+HWKN.US,D,20101214,000000,18.1694,18.4643,17.9456,18.2426,101866.84880151,0
+HWKN.US,D,20101215,000000,18.1773,18.4772,18.0605,18.2802,101006.00219193,0
+HWKN.US,D,20101216,000000,18.392,19.5846,18.2861,19.557,287421.7292687,0
+HWKN.US,D,20101217,000000,19.5084,19.9439,18.5355,18.7305,330573.18114942,0
+HWKN.US,D,20101220,000000,18.485,18.8592,18.2802,18.2881,147496.77102653,0
+HWKN.US,D,20101221,000000,18.4504,18.4504,16.9302,17.2648,151612.06238904,0
+HWKN.US,D,20101222,000000,17.2648,17.3598,16.4957,16.7007,222450.03867821,0
+HWKN.US,D,20101223,000000,16.7431,17.0916,16.6115,17.0104,159558.72739423,0
+HWKN.US,D,20101227,000000,17.0262,17.3558,16.7897,17.2984,160898.49570916,0
+HWKN.US,D,20101228,000000,17.2291,17.4509,17.0609,17.3716,170473.89866583,0
+HWKN.US,D,20101229,000000,17.4538,17.8665,17.4538,17.7467,89640.19994864,0
+HWKN.US,D,20101230,000000,17.7902,17.8863,17.717,17.7507,46670.617069936,0
+HWKN.US,D,20101231,000000,17.7368,17.8546,17.5873,17.6448,44183.053275556,0
+HWKN.US,D,20110103,000000,17.7972,18.0426,17.5389,17.7042,153027.60945481,0
+HWKN.US,D,20110104,000000,17.8052,17.8596,17.5359,17.5854,67117.744814394,0
+HWKN.US,D,20110105,000000,17.6527,18.199,17.5556,17.8873,138544.77459346,0
+HWKN.US,D,20110106,000000,17.9456,18.1812,17.6933,17.8319,143424.92614783,0
+HWKN.US,D,20110107,000000,17.9456,18.011,17.5646,17.8952,47171.767208852,0
+HWKN.US,D,20110110,000000,17.716,18.1733,17.716,18.1574,58261.734799067,0
+HWKN.US,D,20110111,000000,18.1812,18.6227,17.8902,18.0664,216680.74978061,0
+HWKN.US,D,20110112,000000,18.3218,18.3218,17.9486,18.014,38240.988826025,0
+HWKN.US,D,20110113,000000,17.912,18.202,17.912,17.9753,71456.330896062,0
+HWKN.US,D,20110114,000000,18.0703,18.5394,17.7854,18.496,114124.81953807,0
+HWKN.US,D,20110118,000000,18.48,18.5157,18.1941,18.4128,58540.600602173,0
+HWKN.US,D,20110119,000000,18.4445,18.4772,17.999,17.999,70324.701550121,0
+HWKN.US,D,20110120,000000,17.908,18.1337,17.5319,17.6963,101060.56289254,0
+HWKN.US,D,20110121,000000,17.9674,18.1377,17.6567,17.7804,104610.03958207,0
+HWKN.US,D,20110124,000000,17.7735,18.1624,17.7042,17.817,122116.95179378,0
+HWKN.US,D,20110125,000000,17.7497,18.0229,17.5586,17.9674,96678.53032705,0
+HWKN.US,D,20110126,000000,18.0516,18.4396,17.7635,18.3376,125579.53551569,0
+HWKN.US,D,20110127,000000,17.6616,17.6616,14.5588,15.4268,810390.08612817,0
+HWKN.US,D,20110128,000000,15.4752,16.0909,15.3398,15.9009,300137.40366036,0
+HWKN.US,D,20110131,000000,15.9622,16.0721,15.5792,15.6069,201930.16333294,0
+HWKN.US,D,20110201,000000,15.6069,15.8811,15.408,15.5921,501820.02307388,0
+HWKN.US,D,20110202,000000,15.5882,15.8584,15.408,15.4752,83557.69221421,0
+HWKN.US,D,20110203,000000,15.5239,15.5466,15.2655,15.5396,120510.44227588,0
+HWKN.US,D,20110204,000000,15.5318,15.6535,15.1111,15.1527,73659.976970611,0
+HWKN.US,D,20110207,000000,15.2081,15.6535,14.9518,15.3685,72113.080070045,0
+HWKN.US,D,20110208,000000,15.3763,15.6139,15.1229,15.6139,143807.86143543,0
+HWKN.US,D,20110209,000000,15.5029,15.7376,15.1269,15.2457,106270.09941724,0
+HWKN.US,D,20110210,000000,15.3962,15.6831,15.1072,15.6258,205247.25185324,0
+HWKN.US,D,20110211,000000,15.5239,15.6733,15.1893,15.3685,81496.510191248,0
+HWKN.US,D,20110214,000000,15.3685,15.5673,15.312,15.4635,79042.28904724,0
+HWKN.US,D,20110215,000000,15.4001,15.4992,15.2576,15.3645,51454.782206567,0
+HWKN.US,D,20110216,000000,15.4872,15.4912,15.1893,15.4119,96854.337029009,0
+HWKN.US,D,20110218,000000,15.6306,15.789,15.4001,15.6099,106407.51155211,0
+HWKN.US,D,20110222,000000,15.7495,15.7525,15.3011,15.3011,130353.59681888,0
+HWKN.US,D,20110223,000000,15.4714,15.5356,15.119,15.2457,111987.85876427,0
+HWKN.US,D,20110224,000000,15.3011,15.6613,15.1724,15.5466,170933.62308762,0
+HWKN.US,D,20110225,000000,15.4832,15.6574,15.3081,15.4417,104173.55397722,0
+HWKN.US,D,20110228,000000,15.1131,15.5326,15.0289,15.2071,185720.58333569,0
+HWKN.US,D,20110301,000000,15.2655,15.2694,14.3263,14.5351,359989.48184381,0
+HWKN.US,D,20110302,000000,14.355,14.7034,14.3263,14.5183,114023.78120362,0
+HWKN.US,D,20110303,000000,14.6143,15.1507,14.5074,14.7192,219288.54919299,0
+HWKN.US,D,20110304,000000,14.6637,14.8321,14.5183,14.64,26128.513291085,0
+HWKN.US,D,20110307,000000,14.6737,14.8004,14.3074,14.4579,59065.99994136,0
+HWKN.US,D,20110308,000000,14.4371,15.0695,14.3827,14.9072,73319.477783484,0
+HWKN.US,D,20110309,000000,14.7142,15.0042,14.7034,14.9191,55829.742088639,0
+HWKN.US,D,20110310,000000,14.6914,14.8914,14.4421,14.447,199759.85990876,0
+HWKN.US,D,20110311,000000,14.4391,14.7834,14.4134,14.5638,95760.091866818,0
+HWKN.US,D,20110314,000000,14.4064,14.8647,14.4064,14.7746,47621.387797195,0
+HWKN.US,D,20110315,000000,14.5688,15.0349,14.5153,14.7914,87374.920490069,0
+HWKN.US,D,20110316,000000,14.7142,14.8825,14.4232,14.5727,122984.87108678,0
+HWKN.US,D,20110317,000000,14.7034,15.3011,14.6677,15.1437,337843.89969709,0
+HWKN.US,D,20110318,000000,15.1665,15.5852,15.1665,15.5852,102959.07319702,0
+HWKN.US,D,20110321,000000,15.6,15.9999,15.6,15.9652,118944.34809176,0
+HWKN.US,D,20110322,000000,15.9484,16.0039,15.6881,15.9079,82480.623568878,0
+HWKN.US,D,20110323,000000,15.9811,16.2216,15.886,16.0356,130804.22779056,0
+HWKN.US,D,20110324,000000,16.0652,16.2523,15.8969,16.085,29992.219200796,0
+HWKN.US,D,20110325,000000,16.1583,16.1583,15.8059,15.8059,102088.12275399,0
+HWKN.US,D,20110328,000000,15.8287,16.0573,15.8168,15.9939,112841.63269044,0
+HWKN.US,D,20110329,000000,16.0156,16.3819,16.0078,16.2047,39953.588595104,0
+HWKN.US,D,20110330,000000,16.3928,16.6739,16.3127,16.6174,122563.5412321,0
+HWKN.US,D,20110331,000000,16.5937,16.6412,16.3264,16.4483,113405.42659673,0
+HWKN.US,D,20110401,000000,16.1206,16.7581,16.1206,16.3651,89058.219142155,0
+HWKN.US,D,20110404,000000,16.2879,16.657,16.1166,16.467,88506.54983601,0
+HWKN.US,D,20110405,000000,16.3482,16.7778,16.2127,16.5937,45296.495721293,0
+HWKN.US,D,20110406,000000,16.473,16.7371,16.4056,16.6085,83158.590793098,0
+HWKN.US,D,20110407,000000,16.5937,16.5937,16.3739,16.4641,34205.517747734,0
+HWKN.US,D,20110408,000000,16.5897,16.5977,16.188,16.2077,128201.48029491,0
+HWKN.US,D,20110411,000000,16.2245,16.3127,16.0276,16.1503,61134.254647735,0
+HWKN.US,D,20110412,000000,16.0613,16.2007,15.9771,15.9771,84421.569973835,0
+HWKN.US,D,20110413,000000,16.0196,16.193,15.9395,16.0156,51847.821327612,0
+HWKN.US,D,20110414,000000,15.9246,16.1553,15.8692,16.0731,37214.439347921,0
+HWKN.US,D,20110415,000000,15.9514,15.9999,15.5169,15.6673,196522.5916727,0
+HWKN.US,D,20110418,000000,15.5249,16.0316,15.5249,15.6851,152142.51364495,0
+HWKN.US,D,20110419,000000,15.7564,15.7564,15.5219,15.6763,115262.51118409,0
+HWKN.US,D,20110420,000000,15.7247,16.7184,15.6496,16.7184,282050.53140886,0
+HWKN.US,D,20110421,000000,17.4459,17.9873,17.3905,17.627,296650.57073817,0
+HWKN.US,D,20110425,000000,17.5864,17.8783,17.5231,17.816,129577.62241022,0
+HWKN.US,D,20110426,000000,17.8032,18.0307,17.7576,17.8783,142061.91901598,0
+HWKN.US,D,20110427,000000,17.8546,18.5711,17.8229,18.4227,2663402.8286051,0
+HWKN.US,D,20110428,000000,18.2149,18.7592,18.2149,18.7018,199075.83038447,0
+HWKN.US,D,20110429,000000,18.6048,19.0096,18.6048,18.8355,184716.26229117,0
+HWKN.US,D,20110502,000000,18.8245,18.9364,18.5355,18.6187,140419.03569768,0
+HWKN.US,D,20110503,000000,18.4108,18.4583,18.0566,18.0703,97760.650889106,0
+HWKN.US,D,20110504,000000,18.207,18.7888,18.0179,18.6227,196899.46466023,0
+HWKN.US,D,20110505,000000,18.4386,18.7553,18.3079,18.3861,103565.30320377,0
+HWKN.US,D,20110506,000000,18.6267,18.7078,17.9873,17.9912,98954.924002411,0
+HWKN.US,D,20110509,000000,18.1911,18.5197,17.7902,18.3633,121592.56283794,0
+HWKN.US,D,20110510,000000,18.4187,18.583,18.1911,18.5691,48445.860606379,0
+HWKN.US,D,20110511,000000,18.392,18.392,17.8467,18.0516,52801.623204905,0
+HWKN.US,D,20110512,000000,17.998,18.2821,17.7022,17.8289,70591.442753093,0
+HWKN.US,D,20110513,000000,17.8695,17.9397,17.2945,17.7438,65485.975712882,0
+HWKN.US,D,20110516,000000,17.6468,17.6833,17.1776,17.1945,79117.057414739,0
+HWKN.US,D,20110517,000000,17.1281,17.2301,16.4779,16.7065,71876.650367411,0
+HWKN.US,D,20110518,000000,16.7965,16.9134,16.7371,16.8421,61627.321719894,0
+HWKN.US,D,20110519,000000,16.7847,17.3498,16.7818,17.3182,68527.229580096,0
+HWKN.US,D,20110520,000000,17.1618,17.3379,16.9787,17.0619,57329.15097201,0
+HWKN.US,D,20110523,000000,16.7184,17.0925,16.7184,16.7818,56553.176563365,0
+HWKN.US,D,20110524,000000,16.8164,17.0529,16.572,16.7254,71662.449098358,0
+HWKN.US,D,20110525,000000,16.762,17.1658,16.6778,16.9302,158238.15636285,0
+HWKN.US,D,20110526,000000,16.9173,17.0886,16.8104,17.0619,41003.376890133,0
+HWKN.US,D,20110527,000000,17.0974,17.0974,16.4254,17.0707,67582.521152905,0
+HWKN.US,D,20110531,000000,17.1014,17.4746,16.9895,17.4379,341587.36998879,0
+HWKN.US,D,20110601,000000,17.2221,17.3379,15.2971,15.7396,249793.0327495,0
+HWKN.US,D,20110602,000000,15.4962,15.9732,15.4962,15.5931,143794.72645195,0
+HWKN.US,D,20110603,000000,15.6446,15.6446,15.1477,15.2694,72442.465040381,0
+HWKN.US,D,20110606,000000,15.2161,15.2161,14.7271,14.8121,144380.74879181,0
+HWKN.US,D,20110607,000000,14.9438,15.0438,14.7271,14.731,216524.14036219,0
+HWKN.US,D,20110608,000000,14.7034,14.8399,13.9947,14.1699,154211.77873466,0
+HWKN.US,D,20110609,000000,14.1946,14.3441,13.9789,14.1343,103567.32397047,0
+HWKN.US,D,20110610,000000,14.0274,14.0936,13.7186,13.7304,93745.387477707,0
+HWKN.US,D,20110613,000000,13.766,13.766,13.3346,13.4731,117634.89127718,0
+HWKN.US,D,20110614,000000,13.6542,14.0145,13.3771,13.8571,78101.622153427,0
+HWKN.US,D,20110615,000000,13.6136,13.8037,13.5225,13.7383,152607.28998346,0
+HWKN.US,D,20110616,000000,13.7236,14.0026,13.7236,13.9709,83164.653093165,0
+HWKN.US,D,20110617,000000,14.0145,14.1392,13.875,14.0709,178619.60918991,0
+HWKN.US,D,20110620,000000,14.0551,14.4588,14.0471,14.3827,157528.86725495,0
+HWKN.US,D,20110621,000000,14.5311,14.9111,14.4262,14.6073,165379.54584242,0
+HWKN.US,D,20110622,000000,14.543,14.5985,14.1303,14.1946,77195.30829333,0
+HWKN.US,D,20110623,000000,14.1144,14.254,13.774,14.1877,95625.710881988,0
+HWKN.US,D,20110624,000000,14.1076,14.1837,13.8037,13.9105,272025.50786384,0
+HWKN.US,D,20110627,000000,13.9709,14.0858,13.5186,14.0749,51331.515438527,0
+HWKN.US,D,20110628,000000,14.2065,14.4708,13.9185,14.2717,129957.52654779,0
+HWKN.US,D,20110629,000000,14.2717,14.4678,14.162,14.2223,31169.315797243,0
+HWKN.US,D,20110630,000000,14.3134,14.6232,14.3134,14.5034,62937.788917827,0
+HWKN.US,D,20110701,000000,14.6113,14.9488,14.3707,14.8044,77652.001565084,0
+HWKN.US,D,20110705,000000,14.7587,15.121,14.3441,14.4787,91659.956254474,0
+HWKN.US,D,20110706,000000,14.4184,14.6954,14.0709,14.4876,83579.920647791,0
+HWKN.US,D,20110707,000000,14.5836,15.2161,14.5034,15.0438,150501.65109334,0
+HWKN.US,D,20110708,000000,14.8121,15.1883,14.6637,14.8281,88604.557020435,0
+HWKN.US,D,20110711,000000,14.5598,14.9348,14.4915,14.7914,106732.85498906,0
+HWKN.US,D,20110712,000000,14.7914,15.025,14.6113,14.6835,44931.747333897,0
+HWKN.US,D,20110713,000000,14.74,15.1389,14.74,14.9884,32363.588910548,0
+HWKN.US,D,20110714,000000,15.1665,15.1665,14.3381,14.4955,110483.39796418,0
+HWKN.US,D,20110715,000000,14.6875,14.8121,14.4262,14.7489,112728.46975586,0
+HWKN.US,D,20110718,000000,14.6835,14.8755,14.3827,14.8044,135363.07744135,0
+HWKN.US,D,20110719,000000,15.0002,15.3962,14.736,15.117,103932.07235786,0
+HWKN.US,D,20110720,000000,14.8518,15.3318,14.7142,15.2239,186741.07051372,0
+HWKN.US,D,20110721,000000,15.2566,15.4802,15.0675,15.1962,46263.432582065,0
+HWKN.US,D,20110722,000000,15.2199,15.3011,14.9398,14.9606,50060.453191033,0
+HWKN.US,D,20110725,000000,14.8399,15.2774,14.736,14.8044,160070.99174994,0
+HWKN.US,D,20110726,000000,14.8984,14.9894,14.2243,14.256,129464.45947564,0
+HWKN.US,D,20110727,000000,14.0709,14.351,13.6383,13.7463,120886.30488008,0
+HWKN.US,D,20110728,000000,13.865,14.1144,13.4978,13.5137,57418.064706335,0
+HWKN.US,D,20110729,000000,13.3623,13.9007,13.0278,13.7839,89421.957146208,0
+HWKN.US,D,20110801,000000,13.9145,14.2837,13.764,13.9076,87610.339809359,0
+HWKN.US,D,20110802,000000,13.772,14.059,13.6859,13.7343,108501.02584209,0
+HWKN.US,D,20110803,000000,13.6859,13.8868,13.0505,13.5415,105936.67291353,0
+HWKN.US,D,20110804,000000,13.4909,13.5939,12.9871,12.9891,174843.80663118,0
+HWKN.US,D,20110805,000000,13.2286,13.766,12.6685,13.0931,137195.91282843,0
+HWKN.US,D,20110808,000000,12.6091,13.2504,12.0687,12.3142,366956.07500475,0
+HWKN.US,D,20110809,000000,12.4577,13.2099,12.233,13.0961,132936.13664764,0
+HWKN.US,D,20110810,000000,12.8506,12.8981,12.1973,12.332,108994.09291425,0
+HWKN.US,D,20110811,000000,12.4577,13.3009,12.2923,13.0535,205081.54898472,0
+HWKN.US,D,20110812,000000,13.5345,13.5622,12.8852,13.1258,79961.737890816,0
+HWKN.US,D,20110815,000000,13.4108,13.6542,13.3098,13.6236,45862.310394264,0
+HWKN.US,D,20110816,000000,13.4435,13.67,13.189,13.5345,111898.94502995,0
+HWKN.US,D,20110817,000000,13.7056,13.7056,13.1822,13.3138,73561.969786186,0
+HWKN.US,D,20110818,000000,12.9971,13.2544,12.621,12.9733,146520.74071565,0
+HWKN.US,D,20110819,000000,12.8327,13.2979,12.7487,13.1594,123299.10030694,0
+HWKN.US,D,20110822,000000,13.3187,13.7276,13.1852,13.2504,185912.55617116,0
+HWKN.US,D,20110823,000000,13.3138,14.0779,13.2425,14.0629,78332.999939337,0
+HWKN.US,D,20110824,000000,13.8868,14.355,13.7343,14.3223,73653.914670543,0
+HWKN.US,D,20110825,000000,13.0415,14.4351,13.0415,13.8413,181390.08032078,0
+HWKN.US,D,20110826,000000,13.7433,14.1748,13.5779,13.8413,110455.10723053,0
+HWKN.US,D,20110829,000000,14.0471,14.8121,13.9551,14.7914,74094.441808785,0
+HWKN.US,D,20110830,000000,14.731,14.7489,13.9986,14.6143,74755.232516146,0
+HWKN.US,D,20110831,000000,14.5965,14.734,14.2777,14.5153,71595.763797615,0
+HWKN.US,D,20110901,000000,14.4757,14.5222,13.6662,13.9512,99476.281808218,0
+HWKN.US,D,20110902,000000,13.6939,13.8363,13.1495,13.1881,66043.707319095,0
+HWKN.US,D,20110906,000000,12.619,13.3068,12.616,13.1939,85805.795155922,0
+HWKN.US,D,20110907,000000,13.2732,14.256,13.2732,14.2075,135859.17566355,0
+HWKN.US,D,20110908,000000,14.1076,14.2777,13.7156,13.7523,53462.413912266,0
+HWKN.US,D,20110909,000000,13.5722,13.8007,12.9099,13.1772,68228.156110098,0
+HWKN.US,D,20110912,000000,13.1198,13.5137,13.0118,13.2871,37565.042368494,0
+HWKN.US,D,20110913,000000,13.0188,13.9986,13.0188,13.9195,47896.212066923,0
+HWKN.US,D,20110914,000000,14.0274,14.3292,13.5642,14.1847,61908.20828969,0
+HWKN.US,D,20110915,000000,14.2323,14.4024,14.1303,14.3727,33669.004191757,0
+HWKN.US,D,20110916,000000,14.4134,14.4134,13.9937,14.16,162241.29517412,0
+HWKN.US,D,20110919,000000,13.9085,14.2114,13.8473,14.0858,24597.782524032,0
+HWKN.US,D,20110920,000000,14.3341,14.3341,13.5899,13.6542,132628.98011089,0
+HWKN.US,D,20110921,000000,13.6939,14.0343,12.9188,13.0921,62207.281759688,0
+HWKN.US,D,20110922,000000,12.6625,13.1297,12.2023,12.3933,107201.67286095,0
+HWKN.US,D,20110923,000000,12.4734,13.0525,12.4013,12.8377,44220.437459306,0
+HWKN.US,D,20110926,000000,12.8377,13.0842,12.718,13.0525,38314.74681018,0
+HWKN.US,D,20110927,000000,13.4128,14.0551,13.1979,13.8126,56450.117462218,0
+HWKN.US,D,20110928,000000,13.8512,13.8512,12.6536,12.812,71917.065701194,0
+HWKN.US,D,20110929,000000,14.3341,14.3341,12.9911,13.391,33413.377205576,0
+HWKN.US,D,20110930,000000,13.2276,13.387,12.7298,12.8704,138652.88561133,0
+HWKN.US,D,20111003,000000,12.3973,13.0118,11.9875,11.9875,122614.06039932,0
+HWKN.US,D,20111004,000000,11.9875,13.5018,11.743,13.2346,104021.99647553,0
+HWKN.US,D,20111005,000000,13.2247,13.6423,13.2247,13.2979,45997.701762439,0
+HWKN.US,D,20111006,000000,13.6176,13.6176,13.0041,13.1682,104385.73447959,0
+HWKN.US,D,20111007,000000,13.3068,13.5602,13.0278,13.2425,100646.30572125,0
+HWKN.US,D,20111010,000000,13.4177,13.6423,13.0238,13.6383,55246.750898812,0
+HWKN.US,D,20111011,000000,13.5939,14.4351,13.5186,14.3867,72594.022542069,0
+HWKN.US,D,20111012,000000,14.3787,14.7894,14.256,14.5528,170009.12232732,0
+HWKN.US,D,20111013,000000,14.4174,15.7247,14.4174,15.1566,131443.80044769,0
+HWKN.US,D,20111014,000000,15.5703,16.089,15.2764,15.9821,73799.409872164,0
+HWKN.US,D,20111017,000000,15.7366,16.089,14.7132,14.8311,70529.809369073,0
+HWKN.US,D,20111018,000000,14.834,15.3228,14.6617,15.2071,63890.580411774,0
+HWKN.US,D,20111019,000000,15.1942,15.1942,14.4915,14.7083,38755.273948421,0
+HWKN.US,D,20111020,000000,14.7776,14.7814,13.9897,14.4411,28189.695314048,0
+HWKN.US,D,20111021,000000,14.7172,14.8984,14.2401,14.6737,55967.154223503,0
+HWKN.US,D,20111024,000000,14.5113,15.3842,14.3341,15.3822,39856.591794023,0
+HWKN.US,D,20111025,000000,15.4476,15.6802,14.2401,14.3134,44014.319257009,0
+HWKN.US,D,20111026,000000,15.1417,15.7603,14.4301,15.6436,45253.049237477,0
+HWKN.US,D,20111027,000000,14.8627,16.169,14.7864,16.1651,160898.49570916,0
+HWKN.US,D,20111028,000000,16.0059,16.3661,15.7119,16.0376,55945.936173267,0
+HWKN.US,D,20111031,000000,15.5743,15.7366,15.119,15.4714,42292.626037829,0
+HWKN.US,D,20111101,000000,14.6617,15.1379,14.3134,14.4955,75104.825153375,0
+HWKN.US,D,20111102,000000,14.6974,15.6356,14.6974,15.5189,51604.318941567,0
+HWKN.US,D,20111103,000000,15.6268,16.4908,15.4001,16.2641,57513.040740726,0
+HWKN.US,D,20111104,000000,16.1384,16.2641,15.8287,16.177,50659.610514375,0
+HWKN.US,D,20111107,000000,16.0059,16.1384,15.3822,15.9751,18606.209290617,0
+HWKN.US,D,20111108,000000,16.0433,16.5273,15.7564,16.4383,66140.704120176,0
+HWKN.US,D,20111109,000000,16.1651,16.4076,15.3645,15.4041,84019.437402688,0
+HWKN.US,D,20111110,000000,15.8138,15.8207,15.3645,15.4139,43364.642766439,0
+HWKN.US,D,20111111,000000,15.4932,16.0296,15.4892,15.9662,81508.634791382,0
+HWKN.US,D,20111114,000000,16.0059,16.0059,15.3763,15.9821,64646.347153528,0
+HWKN.US,D,20111115,000000,15.792,16.2177,15.792,16.1543,65442.529229064,0
+HWKN.US,D,20111116,000000,16.278,16.278,15.5663,15.7683,48209.430903745,0
+HWKN.US,D,20111117,000000,15.599,15.8702,15.3763,15.4476,81353.035756316,0
+HWKN.US,D,20111118,000000,15.4139,15.7564,15.3506,15.3506,75399.857089994,0
+HWKN.US,D,20111121,000000,15.0755,15.2467,14.5311,14.5796,82557.412703067,0
+HWKN.US,D,20111122,000000,14.7687,14.9032,14.4024,14.6232,70646.0034537,0
+HWKN.US,D,20111123,000000,14.5688,14.7687,13.9937,14.152,188868.93783744,0
+HWKN.US,D,20111125,000000,14.059,14.256,13.6939,13.8076,55568.052802391,0
+HWKN.US,D,20111128,000000,14.3867,14.3984,14.0629,14.3727,92522.823630753,0
+HWKN.US,D,20111129,000000,14.4668,14.6538,14.0392,14.1481,36292.969737656,0
+HWKN.US,D,20111130,000000,14.9548,16.0463,14.9171,15.9692,209313.03443186,0
+HWKN.US,D,20111201,000000,15.8465,15.9454,15.4605,15.6703,68752.54506594,0
+HWKN.US,D,20111202,000000,15.9702,15.9702,15.2299,15.2794,47198.037175811,0
+HWKN.US,D,20111205,000000,15.4772,15.4772,15.2071,15.3922,82676.637937729,0
+HWKN.US,D,20111206,000000,15.318,15.9791,15.2734,15.599,62690.244998403,0
+HWKN.US,D,20111207,000000,15.6593,15.8465,15.5089,15.7515,45579.403057779,0
+HWKN.US,D,20111208,000000,15.5346,15.7723,14.7567,14.7687,34059.012162769,0
+HWKN.US,D,20111209,000000,14.7499,15.9821,14.7499,15.8504,80372.963912064,0
+HWKN.US,D,20111212,000000,15.5832,15.7465,15.0478,15.3081,76369.825100801,0
+HWKN.US,D,20111213,000000,15.5189,15.5229,14.7053,14.7499,49547.178451981,0
+HWKN.US,D,20111214,000000,14.5727,14.931,14.2857,14.2907,70403.511450999,0
+HWKN.US,D,20111215,000000,14.5796,14.6182,14.2966,14.357,36061.591951745,0
+HWKN.US,D,20111216,000000,14.5528,14.8379,14.4499,14.5965,159648.65151191,0
+HWKN.US,D,20111219,000000,14.5232,14.8518,14.252,14.2817,52759.187104432,0
+HWKN.US,D,20111220,000000,14.6647,15.3555,14.5727,15.2596,80174.928776524,0
+HWKN.US,D,20111221,000000,15.1269,15.7188,14.7647,15.691,57094.742036065,0
+HWKN.US,D,20111222,000000,15.703,15.703,15.1903,15.3555,65652.688964739,0
+HWKN.US,D,20111223,000000,15.4932,15.4972,15.2269,15.3388,26058.796840309,0
+HWKN.US,D,20111227,000000,14.9705,15.1606,14.8379,14.9568,35739.279664821,0
+HWKN.US,D,20111228,000000,15.0359,15.1982,14.4588,14.4757,34880.45382192,0
+HWKN.US,D,20111229,000000,14.345,14.7053,14.345,14.5727,43408.089250256,0
+HWKN.US,D,20111230,000000,14.4787,15.1527,14.4787,14.8984,55979.278823639,0
+HWKN.US,D,20120103,000000,15.0012,15.2645,14.738,14.931,122690.84953351,0
+HWKN.US,D,20120104,000000,14.9894,15.0517,14.7499,14.7894,38005.569506735,0
+HWKN.US,D,20120105,000000,14.6578,14.6578,14.1906,14.3698,79616.186786967,0
+HWKN.US,D,20120106,000000,14.4301,15.2071,14.4094,15.0517,71021.866057888,0
+HWKN.US,D,20120109,000000,15.0685,15.1457,14.8944,15.0517,59525.724363148,0
+HWKN.US,D,20120110,000000,15.1606,15.501,15.0755,15.501,88698.522671482,0
+HWKN.US,D,20120111,000000,15.318,15.7643,15.2734,15.7643,56858.312333431,0
+HWKN.US,D,20120112,000000,15.7435,16.3087,15.5624,16.1463,130060.58564895,0
+HWKN.US,D,20120113,000000,15.8652,15.987,15.6356,15.8584,44191.136342312,0
+HWKN.US,D,20120117,000000,15.4605,15.9415,15.3466,15.8098,73653.914670543,0
+HWKN.US,D,20120118,000000,15.7247,16.1543,15.5308,16.0593,67704.7775376,0
+HWKN.US,D,20120119,000000,15.9533,15.9791,15.6673,15.7802,35199.73495881,0
+HWKN.US,D,20120120,000000,15.9454,16.2463,15.6851,16.0682,84678.20734336,0
+HWKN.US,D,20120123,000000,16.0376,16.183,15.9256,16.0019,19251.844247809,0
+HWKN.US,D,20120124,000000,15.886,16.4116,15.8168,16.3908,99456.074141326,0
+HWKN.US,D,20120125,000000,16.2889,16.4521,16.0088,16.3997,93205.842771696,0
+HWKN.US,D,20120126,000000,16.4483,16.5273,16.2691,16.4353,67332.956466791,0
+HWKN.US,D,20120127,000000,16.3304,16.563,16.3176,16.5116,58398.136550586,0
+HWKN.US,D,20120130,000000,16.3384,16.3463,16.0959,16.1326,35836.276465902,0
+HWKN.US,D,20120131,000000,16.2582,16.2582,15.8475,16.0166,43996.132356807,0
+HWKN.US,D,20120201,000000,15.8742,16.5116,15.8702,16.4799,116657.85058296,0
+HWKN.US,D,20120202,000000,16.3661,16.556,15.691,16.4621,73289.166283147,0
+HWKN.US,D,20120203,000000,16.5313,17.3538,16.468,17.0182,132147.02725552,0
+HWKN.US,D,20120206,000000,16.9451,17.2468,16.5403,16.5997,32800.07451541,0
+HWKN.US,D,20120207,000000,16.4245,16.7471,16.4245,16.6531,28945.462055801,0
+HWKN.US,D,20120208,000000,16.5531,16.7678,16.5116,16.6788,27979.535578373,0
+HWKN.US,D,20120209,000000,16.6412,16.6412,16.3759,16.4947,22327.45114874,0
+HWKN.US,D,20120210,000000,16.2889,16.5847,16.1246,16.3264,55185.117514792,0
+HWKN.US,D,20120213,000000,16.6254,16.8224,16.5887,16.8224,37596.364252177,0
+HWKN.US,D,20120214,000000,16.5313,16.6491,16.3463,16.4888,19125.546329736,0
+HWKN.US,D,20120215,000000,16.5195,16.5195,16.1543,16.3759,51827.613660721,0
+HWKN.US,D,20120216,000000,16.3463,16.8995,16.1127,16.4908,67322.852633346,0
+HWKN.US,D,20120217,000000,16.4799,16.667,16.4116,16.657,33648.796524865,0
+HWKN.US,D,20120221,000000,16.7194,16.7857,16.0721,16.2849,31286.520265215,0
+HWKN.US,D,20120222,000000,16.2572,16.5195,16.1286,16.3047,105789.15694521,0
+HWKN.US,D,20120223,000000,16.4195,16.6373,16.278,16.6214,38554.207662847,0
+HWKN.US,D,20120224,000000,16.4997,16.6867,16.4997,16.559,26243.696992368,0
+HWKN.US,D,20120227,000000,16.7194,16.855,16.3997,16.6412,69935.703962454,0
+HWKN.US,D,20120228,000000,16.568,16.5937,16.0059,16.2324,89383.562579113,0
+HWKN.US,D,20120229,000000,16.2344,16.3571,15.6544,15.6623,54601.115941619,0
+HWKN.US,D,20120301,000000,15.8287,15.8772,15.2645,15.4209,53401.79091159,0
+HWKN.US,D,20120302,000000,15.4338,15.4952,14.6974,14.7122,98278.97754488,0
+HWKN.US,D,20120305,000000,14.6647,14.8627,14.5351,14.7132,44337.641927279,0
+HWKN.US,D,20120306,000000,14.4688,14.7014,13.8888,14.0491,82046.158730704,0
+HWKN.US,D,20120307,000000,14.2688,14.2688,13.9422,14.0649,60585.616491623,0
+HWKN.US,D,20120308,000000,14.1906,14.3134,13.9205,14.3044,47257.649793142,0
+HWKN.US,D,20120309,000000,14.2737,14.6479,14.0442,14.6143,26306.340759733,0
+HWKN.US,D,20120312,000000,14.4975,14.5628,14.2936,14.5004,20720.941630842,0
+HWKN.US,D,20120313,000000,14.631,15.1556,14.5717,15.1339,47734.550731789,0
+HWKN.US,D,20120314,000000,15.0715,15.2734,14.9588,14.9904,34179.247780775,0
+HWKN.US,D,20120315,000000,15.1219,15.2655,15.0279,15.2655,26675.130680509,0
+HWKN.US,D,20120316,000000,15.3238,15.3238,15.0795,15.1646,58876.047872577,0
+HWKN.US,D,20120319,000000,15.1646,15.315,15.0279,15.115,38833.073465954,0
+HWKN.US,D,20120320,000000,14.9042,15.0498,14.6617,14.7528,24810.973409741,0
+HWKN.US,D,20120321,000000,14.8231,15.119,14.733,14.7944,27450.094705809,0
+HWKN.US,D,20120322,000000,14.7251,14.7459,14.1906,14.3014,39795.968793348,0
+HWKN.US,D,20120323,000000,14.3964,14.8647,14.3747,14.8578,34765.270120637,0
+HWKN.US,D,20120326,000000,15.0675,15.6506,15.0388,15.6219,43927.426289375,0
+HWKN.US,D,20120327,000000,15.4189,15.8632,15.4189,15.6544,43634.415119444,0
+HWKN.US,D,20120328,000000,15.6436,15.6436,15.2269,15.3822,56951.267601133,0
+HWKN.US,D,20120329,000000,15.2734,15.698,15.2734,15.6506,22183.976713808,0
+HWKN.US,D,20120330,000000,16.0553,16.0553,15.1685,15.1685,51016.275835015,0
+HWKN.US,D,20120402,000000,15.0586,15.2606,14.7567,15.115,98175.918443731,0
+HWKN.US,D,20120403,000000,15.1219,15.2021,14.9131,15.1863,58119.27074748,0
+HWKN.US,D,20120404,000000,14.9864,15.1517,14.9864,15.0339,40444.634900575,0
+HWKN.US,D,20120405,000000,14.9645,15.2606,14.9645,15.1724,11378.937226768,0
+HWKN.US,D,20120409,000000,14.9329,15.2516,14.9329,15.0151,37093.193346572,0
+HWKN.US,D,20120410,000000,15.0042,15.1863,14.6845,14.7014,64090.636314004,0
+HWKN.US,D,20120411,000000,14.9291,15.0309,14.738,15.0309,48730.788709553,0
+HWKN.US,D,20120412,000000,14.9626,15.2071,14.9408,15.1408,40589.11971885,0
+HWKN.US,D,20120413,000000,15.0151,15.2071,14.6637,14.7083,23345.917560086,0
+HWKN.US,D,20120416,000000,14.7567,14.9626,14.6805,14.8399,23404.519794073,0
+HWKN.US,D,20120417,000000,15.0279,15.2388,14.8607,14.8954,35694.822797659,0
+HWKN.US,D,20120418,000000,14.7904,14.8687,14.4588,14.4648,62927.685084381,0
+HWKN.US,D,20120419,000000,14.5509,14.5509,14.0491,14.2737,57888.903344914,0
+HWKN.US,D,20120420,000000,14.546,14.6687,14.4431,14.5826,48540.83664077,0
+HWKN.US,D,20120423,000000,14.248,14.4806,14.0412,14.0649,40157.686030711,0
+HWKN.US,D,20120424,000000,14.0531,14.4034,14.0531,14.2353,39802.031093416,0
+HWKN.US,D,20120425,000000,14.4004,14.4757,14.2737,14.3243,31900.833338726,0
+HWKN.US,D,20120426,000000,14.2233,14.5133,14.2233,14.4431,14758.669514419,0
+HWKN.US,D,20120427,000000,14.4104,14.5371,14.2817,14.5291,20353.162093412,0
+HWKN.US,D,20120430,000000,14.5628,14.5628,14.0926,14.162,46472.581934396,0
+HWKN.US,D,20120501,000000,14.1797,14.4588,13.6116,13.7878,79191.825782239,0
+HWKN.US,D,20120502,000000,13.7017,13.7017,13.3464,13.5662,95215.495244085,0
+HWKN.US,D,20120503,000000,13.5305,13.5829,13.3543,13.387,91995.403524878,0
+HWKN.US,D,20120504,000000,13.3543,13.3791,13.1158,13.2603,56322.809160799,0
+HWKN.US,D,20120507,000000,13.1435,13.5355,13.1267,13.4048,26351.808010239,0
+HWKN.US,D,20120508,000000,13.3316,13.5464,13.1178,13.5225,50106.930824884,0
+HWKN.US,D,20120509,000000,13.2732,13.5068,13.1564,13.4256,53986.802868108,0
+HWKN.US,D,20120510,000000,13.4771,13.4899,13.1316,13.3464,38860.353816259,0
+HWKN.US,D,20120511,000000,13.2119,13.4493,13.1356,13.2039,47747.685715268,0
+HWKN.US,D,20120514,000000,13.0198,13.0861,12.8704,12.9851,67652.237603681,0
+HWKN.US,D,20120515,000000,12.7932,13.098,12.7417,12.7842,51540.664790857,0
+HWKN.US,D,20120516,000000,12.8457,13.1158,12.805,12.9149,34941.076822595,0
+HWKN.US,D,20120517,000000,12.9188,13.2227,12.809,12.8584,43678.871986606,0
+HWKN.US,D,20120518,000000,12.8407,13.2811,12.7842,12.8536,96162.224437965,0
+HWKN.US,D,20120521,000000,13.0375,13.8313,12.9961,13.8195,67173.315898346,0
+HWKN.US,D,20120522,000000,14.0036,14.0036,13.4088,13.5542,69563.882891645,0
+HWKN.US,D,20120523,000000,13.3998,13.7503,13.3751,13.7343,52450.009800988,0
+HWKN.US,D,20120524,000000,13.6206,13.6978,13.3356,13.6849,53644.282914292,0
+HWKN.US,D,20120525,000000,13.7503,13.86,13.6076,13.8007,27496.57233966,0
+HWKN.US,D,20120529,000000,13.7226,13.7226,13.3623,13.6246,77161.965642959,0
+HWKN.US,D,20120530,000000,13.4988,13.8037,13.3672,13.5028,113160.91382735,0
+HWKN.US,D,20120531,000000,13.5355,13.873,13.2366,13.4612,91892.344423729,0
+HWKN.US,D,20120601,000000,13.1395,13.2534,12.6645,12.8822,74371.286845202,0
+HWKN.US,D,20120604,000000,13.0158,13.0415,12.8536,13.0415,53959.522517805,0
+HWKN.US,D,20120605,000000,12.9911,13.1099,12.8604,13.0941,70603.567353228,0
+HWKN.US,D,20120606,000000,13.0941,13.5662,13.0495,13.4672,67025.799930036,0
+HWKN.US,D,20120607,000000,13.5959,13.7601,13.3543,13.6652,54212.118353952,0
+HWKN.US,D,20120608,000000,13.6285,14.0066,13.5789,13.9422,36216.180603467,0
+HWKN.US,D,20120611,000000,14.1699,14.1699,13.4138,13.4256,41454.00786182,0
+HWKN.US,D,20120612,000000,13.5225,13.7562,13.3751,13.6978,56092.441758233,0
+HWKN.US,D,20120613,000000,13.8393,14.0699,13.5829,13.7146,36527.378673601,0
+HWKN.US,D,20120614,000000,13.7799,14.1184,13.7799,13.9947,35284.607159756,0
+HWKN.US,D,20120615,000000,13.9205,14.4311,13.7096,14.2817,144183.72403962,0
+HWKN.US,D,20120618,000000,14.158,14.5173,13.869,14.1056,124747.99002309,0
+HWKN.US,D,20120619,000000,14.2104,14.733,13.9947,14.6805,93290.714972641,0
+HWKN.US,D,20120620,000000,14.7122,14.733,14.35,14.5756,61158.503848005,0
+HWKN.US,D,20120621,000000,14.636,14.636,13.6483,13.7463,49935.165656304,0
+HWKN.US,D,20120622,000000,13.8888,14.6637,13.877,14.6033,298845.12336263,0
+HWKN.US,D,20120625,000000,14.3014,14.7737,14.0066,14.644,28517.059517695,0
+HWKN.US,D,20120626,000000,14.2966,14.7737,14.2966,14.7499,25735.474170041,0
+HWKN.US,D,20120627,000000,14.6757,14.9645,14.5826,14.9004,122601.93579918,0
+HWKN.US,D,20120628,000000,14.7737,14.9548,14.541,14.8835,42826.108443772,0
+HWKN.US,D,20120629,000000,15.2101,15.7119,15.115,15.5703,125348.15772978,0
+HWKN.US,D,20120702,000000,15.6703,15.8792,15.2388,15.8712,148118.15678345,0
+HWKN.US,D,20120703,000000,15.8395,16.3324,15.8395,16.193,84498.359108023,0
+HWKN.US,D,20120705,000000,16.083,16.3739,16.083,16.2137,38393.556711058,0
+HWKN.US,D,20120706,000000,15.9899,16.3324,15.7198,15.9069,139841.09642457,0
+HWKN.US,D,20120709,000000,15.8445,16.4423,15.8445,16.3739,93353.358740006,0
+HWKN.US,D,20120710,000000,16.4463,16.4463,15.794,15.9553,35363.417060633,0
+HWKN.US,D,20120711,000000,15.9732,16.3601,15.8395,16.3146,115046.28914835,0
+HWKN.US,D,20120712,000000,16.2087,16.5135,15.8999,16.3739,52242.881215346,0
+HWKN.US,D,20120713,000000,16.5135,16.8945,16.3691,16.7738,139673.37278937,0
+HWKN.US,D,20120716,000000,16.7124,16.8818,16.5076,16.7648,53215.880376186,0
+HWKN.US,D,20120717,000000,16.8867,16.8867,16.4146,16.8164,46151.280030817,0
+HWKN.US,D,20120718,000000,16.8164,16.9857,16.7074,16.8005,35288.648693135,0
+HWKN.US,D,20120719,000000,16.9144,16.9144,16.4383,16.4383,17216.932191806,0
+HWKN.US,D,20120720,000000,16.2928,16.6967,16.0949,16.0999,121267.21940098,0
+HWKN.US,D,20120723,000000,15.8514,16.4561,15.8514,16.0118,91795.347622649,0
+HWKN.US,D,20120724,000000,16.1067,16.1067,15.1863,15.3328,44667.026897615,0
+HWKN.US,D,20120725,000000,15.5326,15.5782,15.315,15.4912,71747.321299303,0
+HWKN.US,D,20120726,000000,15.6436,15.8632,15.5169,15.802,20311.736376283,0
+HWKN.US,D,20120727,000000,15.8177,16.3928,15.312,16.3779,46300.816765815,0
+HWKN.US,D,20120730,000000,16.2859,16.2928,15.7525,15.7525,34042.846029255,0
+HWKN.US,D,20120731,000000,15.692,15.9069,15.4021,15.5129,34042.846029255,0
+HWKN.US,D,20120801,000000,15.6802,15.7316,14.8578,14.8578,54998.196596042,0
+HWKN.US,D,20120802,000000,15.0755,15.2189,14.7824,14.9468,61775.848071549,0
+HWKN.US,D,20120803,000000,15.1408,16.4759,15.1408,16.2344,49773.50432117,0
+HWKN.US,D,20120806,000000,16.1463,16.1463,15.5288,15.6059,34277.2549652,0
+HWKN.US,D,20120807,000000,15.7069,15.8445,15.1863,15.3744,159493.05247684,0
+HWKN.US,D,20120808,000000,15.2893,15.6386,15.2893,15.5249,22840.725887791,0
+HWKN.US,D,20120809,000000,15.5703,15.7564,15.3368,15.4228,17415.97771069,0
+HWKN.US,D,20120810,000000,15.3783,15.3783,15.3081,15.3783,4810.4351035908,0
+HWKN.US,D,20120813,000000,15.3665,15.3665,14.5865,15.0675,27666.316741551,0
+HWKN.US,D,20120814,000000,14.835,15.2971,14.64,15.0388,132655.25007784,0
+HWKN.US,D,20120815,000000,15.119,15.5615,15.0151,15.4714,26747.878281318,0
+HWKN.US,D,20120816,000000,15.3705,15.6219,15.0635,15.5663,121312.68665149,0
+HWKN.US,D,20120817,000000,15.4952,15.798,15.1289,15.7841,45779.458960008,0
+HWKN.US,D,20120820,000000,15.7603,15.8613,15.2477,15.4575,15049.659917661,0
+HWKN.US,D,20120821,000000,15.5535,15.7198,15.4189,15.5169,76365.783567422,0
+HWKN.US,D,20120822,000000,15.5615,15.6851,15.4952,15.6306,4214.3089302829,0
+HWKN.US,D,20120823,000000,15.5782,15.6376,15.2388,15.5446,41261.024643003,0
+HWKN.US,D,20120824,000000,15.4635,15.8177,15.4635,15.7158,22622.48308536,0
+HWKN.US,D,20120827,000000,15.8395,15.9029,15.698,15.8841,25694.048452912,0
+HWKN.US,D,20120828,000000,15.7762,15.8939,15.6436,15.8148,29549.671295865,0
+HWKN.US,D,20120829,000000,15.8959,15.9029,15.5862,15.8227,32591.935546425,0
+HWKN.US,D,20120830,000000,15.6306,15.8712,15.6306,15.7287,15412.387538369,0
+HWKN.US,D,20120831,000000,15.8594,15.8672,15.602,15.7485,27349.056371349,0
+HWKN.US,D,20120904,000000,15.5535,15.8594,15.4189,15.8267,76887.141373231,0
+HWKN.US,D,20120905,000000,15.698,15.9029,15.6306,15.8762,48799.494776985,0
+HWKN.US,D,20120906,000000,15.9029,16.4185,15.7762,16.3739,131355.89709671,0
+HWKN.US,D,20120907,000000,16.4838,16.5967,16.184,16.5967,61154.462314626,0
+HWKN.US,D,20120910,000000,16.4938,16.8818,16.4938,16.8244,36008.041634482,0
+HWKN.US,D,20120911,000000,16.7391,16.8867,16.3284,16.4511,87838.686445236,0
+HWKN.US,D,20120912,000000,16.4383,16.4938,16.281,16.4601,21149.344168948,0
+HWKN.US,D,20120913,000000,16.467,16.9065,15.7119,16.8204,72508.139957779,0
+HWKN.US,D,20120914,000000,16.8085,16.8085,16.1423,16.467,119099.94712684,0
+HWKN.US,D,20120917,000000,16.3404,16.474,15.985,16.1967,48801.515543675,0
+HWKN.US,D,20120918,000000,16.1543,16.6531,16.083,16.5967,69411.315006612,0
+HWKN.US,D,20120919,000000,16.7007,16.8401,16.3621,16.8401,30249.866953666,0
+HWKN.US,D,20120920,000000,16.6758,16.9925,16.5313,16.8925,36137.370702589,0
+HWKN.US,D,20120921,000000,17.1757,17.2726,16.467,17.0084,208510.79005625,0
+HWKN.US,D,20120924,000000,16.9589,17.2588,16.567,17.0667,39161.448052946,0
+HWKN.US,D,20120925,000000,17.1895,17.3905,16.8441,16.8768,77722.728399205,0
+HWKN.US,D,20120926,000000,16.9678,17.0163,16.5353,16.7937,60723.028626487,0
+HWKN.US,D,20120927,000000,16.9005,17.2815,16.667,17.2024,47448.612245269,0
+HWKN.US,D,20120928,000000,17.1271,17.2815,16.8085,17.0866,86464.565096594,0
+HWKN.US,D,20121001,000000,17.1796,17.2895,16.7985,17.1381,82668.554870972,0
+HWKN.US,D,20121002,000000,17.1895,17.2311,16.9262,17.0935,52830.924321898,0
+HWKN.US,D,20121003,000000,17.0974,17.2024,16.9382,17.0569,29436.508361271,0
+HWKN.US,D,20121004,000000,17.2311,17.2311,16.6887,16.8361,52016.555346159,0
+HWKN.US,D,20121005,000000,17.0045,17.0896,16.6254,16.659,47425.373428344,0
+HWKN.US,D,20121008,000000,16.5096,16.8263,16.5016,16.5175,75670.639826344,0
+HWKN.US,D,20121009,000000,16.5066,16.6135,16.3254,16.3304,26558.936595881,0
+HWKN.US,D,20121010,000000,16.3958,16.5116,16.0623,16.2671,19943.956838853,0
+HWKN.US,D,20121011,000000,16.4858,16.4858,16.1553,16.2444,16983.533639206,0
+HWKN.US,D,20121012,000000,16.2304,16.4501,16.0453,16.1583,57442.313906605,0
+HWKN.US,D,20121015,000000,16.279,16.4156,15.984,16.17,42886.731444447,0
+HWKN.US,D,20121016,000000,16.3799,16.3799,16.1326,16.3166,70551.027419309,0
+HWKN.US,D,20121017,000000,16.2621,16.6007,16.2304,16.6007,27450.094705809,0
+HWKN.US,D,20121018,000000,16.5393,16.9638,16.5175,16.8263,72452.568873826,0
+HWKN.US,D,20121019,000000,16.7361,17.0609,16.4818,16.7007,211323.69728759,0
+HWKN.US,D,20121022,000000,16.859,16.9638,16.6214,16.7007,45259.111537544,0
+HWKN.US,D,20121023,000000,16.5887,16.7361,16.2404,16.6135,80665.975081995,0
+HWKN.US,D,20121024,000000,16.5482,16.6847,15.9761,16.2523,26920.653833244,0
+HWKN.US,D,20121025,000000,16.4284,16.4284,16.1651,16.2671,11235.462791836,0
+HWKN.US,D,20121026,000000,16.2265,16.3759,16.083,16.2523,73697.361154361,0
+HWKN.US,D,20121031,000000,16.0593,16.272,15.4565,16.079,75435.220507055,0
+HWKN.US,D,20121101,000000,16.1067,16.5393,15.8079,16.3721,139384.40315282,0
+HWKN.US,D,20121102,000000,16.4541,16.4541,15.7386,15.8415,95877.296334791,0
+HWKN.US,D,20121105,000000,15.9177,16.0276,15.7406,15.9593,27341.983687937,0
+HWKN.US,D,20121106,000000,16.0366,16.3541,16.0156,16.2592,71880.691900789,0
+HWKN.US,D,20121107,000000,16.1384,16.1384,15.3922,15.5069,46731.240070611,0
+HWKN.US,D,20121108,000000,15.5406,15.886,14.9904,15.0498,77397.384962248,0
+HWKN.US,D,20121109,000000,15.0458,15.5366,15.0458,15.4041,67330.935700102,0
+HWKN.US,D,20121112,000000,15.5653,15.7822,15.3388,15.7782,12322.635270614,0
+HWKN.US,D,20121113,000000,16.0118,16.0366,15.4862,15.6219,50119.05542502,0
+HWKN.US,D,20121114,000000,15.7376,15.8326,15.1408,15.2151,34128.728613545,0
+HWKN.US,D,20121115,000000,15.3803,15.3803,14.9765,15.1982,44901.43583356,0
+HWKN.US,D,20121116,000000,15.2071,15.4565,14.8775,15.0874,105540.60264244,0
+HWKN.US,D,20121119,000000,15.2991,15.6277,15.119,15.4862,54265.668671215,0
+HWKN.US,D,20121120,000000,15.409,15.4694,15.2951,15.4041,23974.37600042,0
+HWKN.US,D,20121121,000000,15.3724,15.3724,15.0705,15.3635,23235.785775525,0
+HWKN.US,D,20121123,000000,15.2279,15.4209,15.0745,15.1952,31753.317370416,0
+HWKN.US,D,20121126,000000,15.1289,15.6189,15.1289,15.6059,25282.822431664,0
+HWKN.US,D,20121127,000000,15.5862,15.8989,15.4822,15.6396,58406.219617342,0
+HWKN.US,D,20121128,000000,15.7326,15.9385,15.7079,15.9029,10848.485970858,0
+HWKN.US,D,20121129,000000,16.2523,16.5847,16.0366,16.567,36539.503273736,0
+HWKN.US,D,20121130,000000,16.2483,16.6798,16.2483,16.4501,71643.25181481,0
+HWKN.US,D,20121203,000000,16.4501,16.4501,15.7495,15.9672,38025.777173627,0
+HWKN.US,D,20121204,000000,15.9514,16.279,15.6593,16.2057,114041.96810382,0
+HWKN.US,D,20121205,000000,16.0196,16.2265,16.0078,16.0949,28339.232049047,0
+HWKN.US,D,20121206,000000,16.0078,16.2592,15.9514,16.185,14007.954689389,0
+HWKN.US,D,20121207,000000,16.2997,16.3087,15.9929,16.3087,16446.009699884,0
+HWKN.US,D,20121210,000000,16.2908,16.4215,16.0999,16.4215,15328.525720768,0
+HWKN.US,D,20121211,000000,16.3661,16.855,16.3661,16.7708,43001.915145731,0
+HWKN.US,D,20121212,000000,16.8531,16.859,16.473,16.6046,44517.490162615,0
+HWKN.US,D,20121213,000000,16.5847,16.665,16.3463,16.4334,11349.636109774,0
+HWKN.US,D,20121214,000000,16.1326,16.6135,16.087,16.2444,112006.04566447,0
+HWKN.US,D,20121217,000000,16.2869,16.4501,16.0672,16.4086,55568.052802391,0
+HWKN.US,D,20121218,000000,16.2444,16.4453,16.0593,16.3254,126231.23277295,0
+HWKN.US,D,20121219,000000,16.2483,16.3997,16.2404,16.3127,51986.243845821,0
+HWKN.US,D,20121220,000000,16.279,16.3502,16.0623,16.2997,45196.467770179,0
+HWKN.US,D,20121221,000000,16.1938,16.3918,16.0999,16.189,327989.63093731,0
+HWKN.US,D,20121224,000000,16.1503,16.3541,15.9029,16.2147,25547.542867947,0
+HWKN.US,D,20121226,000000,16.1613,16.2187,15.8652,15.9385,44183.053275556,0
+HWKN.US,D,20121227,000000,15.7326,15.8326,15.5029,15.5941,84172.005287721,0
+HWKN.US,D,20121228,000000,15.5109,15.5486,15.2576,15.4139,111491.76054207,0
+HWKN.US,D,20121231,000000,15.3763,16.0236,15.3595,15.892,86220.052327204,0
+HWKN.US,D,20130102,000000,16.2097,16.567,16.1463,16.4818,118147.15563289,0
+HWKN.US,D,20130103,000000,16.473,16.7411,16.4403,16.6294,44636.715397277,0
+HWKN.US,D,20130104,000000,16.762,16.762,16.17,16.4334,40214.267498008,0
+HWKN.US,D,20130107,000000,16.3127,16.5512,16.1246,16.2147,17917.127849606,0
+HWKN.US,D,20130108,000000,16.2523,16.3087,15.7247,15.8277,72592.00177538,0
+HWKN.US,D,20130109,000000,15.9059,16.175,15.317,16.075,20789.647698274,0
+HWKN.US,D,20130110,000000,16.1326,16.2404,15.7119,15.9959,24611.927890857,0
+HWKN.US,D,20130111,000000,16.0196,16.2127,15.8821,16.1583,26627.642663313,0
+HWKN.US,D,20130114,000000,16.17,16.283,16.075,16.1938,21862.674810228,0
+HWKN.US,D,20130115,000000,16.1067,16.2404,15.9999,16.0999,50349.422827586,0
+HWKN.US,D,20130116,000000,15.9089,16.0039,15.8326,15.9137,31700.777436497,0
+HWKN.US,D,20130117,000000,15.9227,16.3424,15.9227,16.276,24208.784936365,0
+HWKN.US,D,20130118,000000,16.2671,16.2671,15.8742,16.1613,26448.80481132,0
+HWKN.US,D,20130122,000000,16.079,16.2226,15.9246,16.1503,28389.751216277,0
+HWKN.US,D,20130123,000000,16.185,16.185,15.795,15.8455,31652.279035956,0
+HWKN.US,D,20130124,000000,15.9137,16.1384,15.8742,16.0909,61287.832916113,0
+HWKN.US,D,20130125,000000,16.2097,16.2097,15.5565,15.692,132384.46734151,0
+HWKN.US,D,20130128,000000,15.6506,15.9722,15.6099,15.8742,86418.087462743,0
+HWKN.US,D,20130129,000000,15.6871,16.5433,15.6871,15.9929,111308.8811567,0
+HWKN.US,D,20130130,000000,15.8949,16.1206,15.8297,15.892,44717.546064843,0
+HWKN.US,D,20130131,000000,15.9029,16.2444,15.8534,16.0453,48686.331842391,0
+HWKN.US,D,20130201,000000,15.9959,16.1463,15.7703,16.0366,114185.44253875,0
+HWKN.US,D,20130204,000000,15.9593,15.9889,15.7564,15.8455,54000.948234932,0
+HWKN.US,D,20130205,000000,15.9811,16.178,15.9811,16.17,20086.42089044,0
+HWKN.US,D,20130206,000000,16.1246,16.1246,15.8534,16.0366,47986.136184591,0
+HWKN.US,D,20130207,000000,15.9929,16.0276,15.8039,15.9137,32521.208712303,0
+HWKN.US,D,20130208,000000,15.9266,16.1503,15.886,16.0711,18284.907387036,0
+HWKN.US,D,20130211,000000,16.0236,16.087,15.9346,15.9533,8565.0196120855,0
+HWKN.US,D,20130212,000000,15.9227,16.0623,15.8613,15.9464,13710.90198608,0
+HWKN.US,D,20130213,000000,15.9533,16.0366,15.9137,16.0276,23647.011796773,0
+HWKN.US,D,20130214,000000,16.0999,16.2444,15.9425,16.1423,21026.077400908,0
+HWKN.US,D,20130215,000000,16.2404,16.2404,15.892,15.9761,34803.664687731,0
+HWKN.US,D,20130219,000000,15.9929,16.079,15.8613,15.9514,45519.790440448,0
+HWKN.US,D,20130220,000000,15.9266,16.079,15.6812,15.7119,95955.095852324,0
+HWKN.US,D,20130221,000000,15.8,16.0039,15.6306,15.8158,15432.595205261,0
+HWKN.US,D,20130222,000000,15.9266,16.0593,15.8326,15.9385,16374.272482418,0
+HWKN.US,D,20130225,000000,15.9761,15.9959,15.4407,15.6346,43749.598820727,0
+HWKN.US,D,20130226,000000,15.8079,15.8079,15.6506,15.7445,9575.402956675,0
+HWKN.US,D,20130227,000000,15.7079,16.0453,15.6881,16.0078,29792.163298567,0
+HWKN.US,D,20130228,000000,15.9929,16.2444,15.9761,16.2187,35152.246941615,0
+HWKN.US,D,20130301,000000,16.2444,16.6135,15.9266,16.567,69557.820591577,0
+HWKN.US,D,20130304,000000,16.4581,16.6333,16.2344,16.3878,33687.191091959,0
+HWKN.US,D,20130305,000000,16.4254,16.6451,16.3997,16.4334,32542.42676254,0
+HWKN.US,D,20130306,000000,16.4126,16.5847,16.4086,16.5482,9710.79432485,0
+HWKN.US,D,20130307,000000,16.5264,16.6461,16.3878,16.575,42460.349673031,0
+HWKN.US,D,20130308,000000,16.6531,16.8441,16.4977,16.7214,40392.094966656,0
+HWKN.US,D,20130311,000000,16.7124,16.7124,16.4254,16.5482,17751.424981093,0
+HWKN.US,D,20130312,000000,16.5433,16.6214,16.0156,16.0543,24663.457441431,0
+HWKN.US,D,20130313,000000,16.0276,16.1246,15.9761,16.1206,18230.346686429,0
+HWKN.US,D,20130314,000000,16.1651,16.4284,15.9999,16.4215,27415.741672092,0
+HWKN.US,D,20130315,000000,16.4284,16.4284,16.1028,16.181,87100.096220341,0
+HWKN.US,D,20130318,000000,16.0414,16.1997,16.0414,16.1246,19823.721220846,0
+HWKN.US,D,20130319,000000,16.2552,16.3087,16.0909,16.2017,24692.758558424,0
+HWKN.US,D,20130320,000000,16.2304,16.472,16.2304,16.472,11313.262309369,0
+HWKN.US,D,20130321,000000,16.2681,16.3878,16.1374,16.189,21276.652470366,0
+HWKN.US,D,20130322,000000,16.3176,16.3176,16.1613,16.2404,29717.394931067,0
+HWKN.US,D,20130325,000000,16.3809,16.4423,16.181,16.2928,20496.636528344,0
+HWKN.US,D,20130326,000000,16.4521,16.4521,16.0909,16.3176,28189.695314048,0
+HWKN.US,D,20130327,000000,16.2187,16.6709,16.169,16.562,52222.673548455,0
+HWKN.US,D,20130328,000000,16.658,16.7294,16.3522,16.57,60231.982321016,0
+HWKN.US,D,20130401,000000,16.6037,16.6037,15.9979,16.2839,101917.36796875,0
+HWKN.US,D,20130402,000000,16.3978,16.4898,16.1453,16.2226,17913.086316228,0
+HWKN.US,D,20130403,000000,16.2226,16.279,15.9909,16.0949,37849.970471669,0
+HWKN.US,D,20130404,000000,16.1423,16.2444,15.8752,16.1977,28991.939689652,0
+HWKN.US,D,20130405,000000,16.0433,16.3304,15.8929,16.2523,32943.548950342,0
+HWKN.US,D,20130408,000000,16.3681,16.5254,16.3681,16.4898,25022.14352876,0
+HWKN.US,D,20130409,000000,16.4056,16.4056,15.9979,16.0652,24684.675491667,0
+HWKN.US,D,20130410,000000,16.1453,16.4304,16.1453,16.4195,35535.182229214,0
+HWKN.US,D,20130411,000000,16.3314,16.4483,15.5605,15.699,86977.839835646,0
+HWKN.US,D,20130412,000000,15.7247,15.7406,15.5426,15.7336,87915.475579425,0
+HWKN.US,D,20130415,000000,15.6753,15.6753,15.2199,15.3437,86381.713662338,0
+HWKN.US,D,20130416,000000,15.4505,15.5049,15.1289,15.2576,78965.49991305,0
+HWKN.US,D,20130417,000000,15.2229,15.6802,14.8994,15.3773,74678.443381958,0
+HWKN.US,D,20130418,000000,15.1477,15.3466,15.0329,15.1903,105340.54674022,0
+HWKN.US,D,20130419,000000,15.2477,15.4466,15.0912,15.3822,41096.332157835,0
+HWKN.US,D,20130422,000000,15.4535,15.4635,15.0735,15.4417,73346.758133789,0
+HWKN.US,D,20130423,000000,15.5346,15.5346,15.3348,15.4842,27375.326338309,0
+HWKN.US,D,20130424,000000,15.4882,15.6506,15.4882,15.6,26813.553198717,0
+HWKN.US,D,20130425,000000,15.6881,15.8425,15.5189,15.5763,26318.465359868,0
+HWKN.US,D,20130426,000000,15.6219,15.6219,15.0478,15.1507,80301.226694598,0
+HWKN.US,D,20130429,000000,15.2101,15.2794,15.0735,15.1724,29527.442862284,0
+HWKN.US,D,20130430,000000,15.2071,15.4675,14.9488,15.4268,33908.465044424,0
+HWKN.US,D,20130501,000000,15.4228,15.4377,14.9735,15.0329,91439.692685353,0
+HWKN.US,D,20130502,000000,15.1685,15.4021,15.0606,15.1863,36262.658237319,0
+HWKN.US,D,20130503,000000,14.9645,15.7782,14.9645,15.6476,69748.783043705,0
+HWKN.US,D,20130506,000000,15.7079,15.7406,15.5723,15.7406,4190.0597300129,0
+HWKN.US,D,20130507,000000,15.695,15.695,15.0557,15.3555,131099.25972718,0
+HWKN.US,D,20130508,000000,15.3437,16.0909,15.2477,16.0316,250207.28992077,0
+HWKN.US,D,20130509,000000,16.075,16.2265,15.8465,15.9069,56373.328328029,0
+HWKN.US,D,20130510,000000,15.9365,16.178,15.5802,15.9365,29555.733595933,0
+HWKN.US,D,20130513,000000,15.9405,15.9405,15.7376,15.8385,10987.918872411,0
+HWKN.US,D,20130514,000000,15.8999,16.2017,15.8465,16.1226,38888.644549907,0
+HWKN.US,D,20130515,000000,16.0533,16.3858,15.9069,16.3176,23620.741829814,0
+HWKN.US,D,20130516,000000,16.279,16.5096,16.279,16.466,21897.027843945,0
+HWKN.US,D,20130517,000000,16.4957,16.6967,16.4156,16.6967,49082.40211347,0
+HWKN.US,D,20130520,000000,16.6967,16.7371,16.6254,16.6531,10171.529129983,0
+HWKN.US,D,20130521,000000,16.6501,16.7501,16.2304,16.4621,55170.972147967,0
+HWKN.US,D,20130522,000000,16.3344,16.6967,15.7168,16.2839,170015.1846274,0
+HWKN.US,D,20130523,000000,16.0533,16.5096,15.7822,16.4195,136058.22118243,0
+HWKN.US,D,20130524,000000,16.3434,16.5116,16.1326,16.3731,11155.642507613,0
+HWKN.US,D,20130528,000000,16.5917,17.0084,16.3779,17.0035,107638.15846581,0
+HWKN.US,D,20130529,000000,16.95,16.95,16.4304,16.555,67945.248773613,0
+HWKN.US,D,20130530,000000,16.6531,16.6967,16.5333,16.6967,16173.206196845,0
+HWKN.US,D,20130531,000000,16.5313,16.6827,16.187,16.5433,54990.113529286,0
+HWKN.US,D,20130603,000000,16.5433,16.8985,16.2157,16.8491,88725.803021786,0
+HWKN.US,D,20130604,000000,16.9025,16.9025,16.4898,16.762,23115.55015752,0
+HWKN.US,D,20130605,000000,16.8035,16.8154,16.4423,16.5165,16319.71178181,0
+HWKN.US,D,20130606,000000,16.468,16.6967,16.3681,16.6927,38677.474430888,0
+HWKN.US,D,20130607,000000,16.6967,16.7857,16.566,16.667,18167.702919064,0
+HWKN.US,D,20130610,000000,16.6709,16.9451,16.6333,16.8204,31769.483503929,0
+HWKN.US,D,20130611,000000,16.6798,16.8282,16.5788,16.8204,8477.1162611063,0
+HWKN.US,D,20130612,000000,16.7818,16.7818,16.4106,16.4106,25956.748122506,0
+HWKN.US,D,20130613,000000,16.4898,16.7551,16.2889,16.7501,33994.347628715,0
+HWKN.US,D,20130614,000000,16.6412,16.7214,16.2187,16.2839,47882.066700098,0
+HWKN.US,D,20130617,000000,16.472,16.6501,16.184,16.4106,26353.828776929,0
+HWKN.US,D,20130618,000000,16.3878,16.9995,16.3561,16.9025,31956.404422678,0
+HWKN.US,D,20130619,000000,16.8204,16.8945,16.5788,16.6037,31210.741514371,0
+HWKN.US,D,20130620,000000,16.3809,16.5215,16.1613,16.4304,37720.641403561,0
+HWKN.US,D,20130621,000000,16.5096,16.762,16.2889,16.5917,112280.8699342,0
+HWKN.US,D,20130624,000000,16.5165,16.6451,16.3097,16.4521,25571.792068217,0
+HWKN.US,D,20130625,000000,16.3561,16.7254,16.3137,16.7007,67863.407722701,0
+HWKN.US,D,20130626,000000,16.7985,16.7985,16.189,16.2147,64519.03885211,0
+HWKN.US,D,20130627,000000,16.4017,16.57,16.1028,16.3344,86686.849432404,0
+HWKN.US,D,20130628,000000,16.3384,16.4918,16.174,16.3384,91308.342850557,0
+HWKN.US,D,20130701,000000,16.3731,16.6967,16.1107,16.6967,18066.664584606,0
+HWKN.US,D,20130702,000000,16.6451,16.6531,16.277,16.3601,37851.991238358,0
+HWKN.US,D,20130703,000000,16.2304,16.4383,15.9979,16.4383,6941.3335773301,0
+HWKN.US,D,20130705,000000,16.6847,17.0084,16.5887,17.0084,33080.961085206,0
+HWKN.US,D,20130708,000000,16.9915,17.0084,16.8648,17.0035,60648.260258987,0
+HWKN.US,D,20130709,000000,17.0084,17.2153,16.8411,17.1935,51951.890812105,0
+HWKN.US,D,20130710,000000,17.0974,17.4212,17.0272,17.3419,80453.794579631,0
+HWKN.US,D,20130711,000000,17.4587,17.7497,17.3558,17.6943,51810.437143863,0
+HWKN.US,D,20130712,000000,17.6765,17.6765,17.4212,17.5419,64260.380715895,0
+HWKN.US,D,20130715,000000,17.5656,17.8319,17.4626,17.5596,64009.805646436,0
+HWKN.US,D,20130716,000000,17.4963,17.5854,17.4429,17.4835,34941.076822595,0
+HWKN.US,D,20130717,000000,17.625,17.6378,17.4835,17.5616,15210.310869451,0
+HWKN.US,D,20130718,000000,17.6033,17.7418,17.5795,17.5913,15672.056057928,0
+HWKN.US,D,20130719,000000,17.6121,17.6715,17.5052,17.629,26993.401434054,0
+HWKN.US,D,20130722,000000,17.5221,17.8369,17.5221,17.7952,36818.369076842,0
+HWKN.US,D,20130723,000000,17.8369,17.9239,17.7457,17.9239,32710.150397742,0
+HWKN.US,D,20130724,000000,17.8724,17.9319,17.7902,17.8655,17373.541610217,0
+HWKN.US,D,20130725,000000,17.8032,18.2524,17.8032,18.1684,38757.29471511,0
+HWKN.US,D,20130726,000000,18.0863,18.1257,17.8685,17.9496,26076.983740511,0
+HWKN.US,D,20130729,000000,17.9416,17.9416,17.8724,17.8902,12998.581728144,0
+HWKN.US,D,20130730,000000,17.9853,17.9853,17.8685,17.9536,30113.465202146,0
+HWKN.US,D,20130731,000000,18.0733,18.0733,15.7782,16.075,162004.86547149,0
+HWKN.US,D,20130801,000000,16.174,16.8728,16.174,16.7678,88775.31180567,0
+HWKN.US,D,20130802,000000,16.6075,17.9616,16.6075,17.3092,36127.266869144,0
+HWKN.US,D,20130805,000000,17.2548,17.3885,17.0153,17.3765,39714.127742437,0
+HWKN.US,D,20130806,000000,17.2351,17.3222,16.7411,16.954,83498.079596879,0
+HWKN.US,D,20130807,000000,16.8451,17.2271,16.6798,16.8985,31098.588963122,0
+HWKN.US,D,20130808,000000,16.9787,16.9787,16.8244,16.95,24644.260157883,0
+HWKN.US,D,20130809,000000,16.8371,16.8531,16.4759,16.5917,63625.859975493,0
+HWKN.US,D,20130812,000000,16.4106,16.9203,16.4106,16.7184,21329.192404285,0
+HWKN.US,D,20130813,000000,16.667,16.8244,16.466,16.8035,11335.49074295,0
+HWKN.US,D,20130814,000000,16.8451,16.9242,16.3779,16.5957,40528.496718176,0
+HWKN.US,D,20130815,000000,16.075,16.3858,15.6336,15.6476,38013.652573492,0
+HWKN.US,D,20130816,000000,15.5308,16.2354,15.4714,15.6802,54220.201420709,0
+HWKN.US,D,20130819,000000,15.8465,16.1326,15.8287,15.8929,41975.365667627,0
+HWKN.US,D,20130820,000000,15.9246,16.2641,15.5852,16.075,34801.643921042,0
+HWKN.US,D,20130821,000000,15.9365,16.078,15.7573,15.8088,24100.673918494,0
+HWKN.US,D,20130822,000000,15.9405,16.0573,15.1399,15.987,19009.352245108,0
+HWKN.US,D,20130823,000000,15.9563,16.1651,15.7406,16.1374,25274.739364907,0
+HWKN.US,D,20130826,000000,16.0533,16.2226,15.9979,15.9979,20488.553461587,0
+HWKN.US,D,20130827,000000,15.7623,16.1453,15.3071,15.4802,46292.733699059,0
+HWKN.US,D,20130828,000000,15.5139,15.8544,15.5049,15.5931,29161.684091543,0
+HWKN.US,D,20130829,000000,15.5555,15.7445,15.5555,15.6802,20353.162093412,0
+HWKN.US,D,20130830,000000,15.6129,15.6336,15.3822,15.3822,50110.972358262,0
+HWKN.US,D,20130903,000000,15.6673,15.7346,15.2408,15.5386,28783.800720667,0
+HWKN.US,D,20130904,000000,15.4792,15.6219,15.2961,15.5941,25917.343172066,0
+HWKN.US,D,20130905,000000,15.8237,15.8237,15.5189,15.6306,25663.736952574,0
+HWKN.US,D,20130906,000000,15.801,15.888,15.411,15.597,55048.715763272,0
+HWKN.US,D,20130909,000000,15.5892,16.075,15.5892,16.0483,13943.290155335,0
+HWKN.US,D,20130910,000000,16.276,16.3561,16.0394,16.1563,19821.700454157,0
+HWKN.US,D,20130911,000000,16.1938,16.1938,15.8662,15.9613,15982.243744717,0
+HWKN.US,D,20130912,000000,15.8712,16.1326,15.5139,15.597,110441.97224705,0
+HWKN.US,D,20130913,000000,15.6713,15.7643,15.5555,15.6544,58538.579835484,0
+HWKN.US,D,20130916,000000,15.7376,15.8287,15.5555,15.6089,48464.047506582,0
+HWKN.US,D,20130917,000000,15.5466,15.6396,15.4792,15.5643,64068.407880423,0
+HWKN.US,D,20130918,000000,15.6139,15.9365,15.6139,15.7802,86939.445268551,0
+HWKN.US,D,20130919,000000,15.802,15.802,15.5902,15.6673,19251.844247809,0
+HWKN.US,D,20130920,000000,15.6544,15.7425,15.5426,15.6593,88955.160041008,0
+HWKN.US,D,20130923,000000,15.601,15.8702,15.597,15.7505,44123.440658225,0
+HWKN.US,D,20130924,000000,15.802,16.179,15.802,16.1127,21490.853739419,0
+HWKN.US,D,20130925,000000,16.1246,16.2117,15.9979,15.9979,22442.634850023,0
+HWKN.US,D,20130926,000000,16.179,16.179,15.4714,15.6436,69955.911629346,0
+HWKN.US,D,20130927,000000,15.6089,15.9949,15.6089,15.8613,21490.853739419,0
+HWKN.US,D,20130930,000000,15.7465,16.0019,15.5763,15.8069,91500.315686029,0
+HWKN.US,D,20131001,000000,15.8415,15.9553,15.7208,15.8148,42708.9039758,0
+HWKN.US,D,20131002,000000,15.6763,15.8317,15.4248,15.5268,37569.083901873,0
+HWKN.US,D,20131003,000000,15.5555,15.8069,15.3378,15.4912,38460.242011801,0
+HWKN.US,D,20131004,000000,15.4575,15.789,15.4575,15.6713,22683.106086035,0
+HWKN.US,D,20131007,000000,15.597,15.7227,15.1774,15.2922,68375.672078408,0
+HWKN.US,D,20131008,000000,15.2318,15.4041,15.1447,15.2239,71632.13759802,0
+HWKN.US,D,20131009,000000,15.3525,15.4495,15.2536,15.2635,33669.004191757,0
+HWKN.US,D,20131010,000000,15.0854,15.4962,15.0854,15.2279,42504.806540193,0
+HWKN.US,D,20131011,000000,15.1507,15.3525,15.1507,15.3378,48229.638570638,0
+HWKN.US,D,20131014,000000,15.1774,15.2635,14.9141,15.1399,87385.024323516,0
+HWKN.US,D,20131015,000000,15.0151,15.2111,14.9635,15.0765,81424.772973781,0
+HWKN.US,D,20131016,000000,15.2041,15.2536,15.0557,15.117,53284.586443618,0
+HWKN.US,D,20131017,000000,15.0635,15.3665,14.8687,15.315,126785.93322914,0
+HWKN.US,D,20131018,000000,15.3922,15.3922,15.0349,15.1032,173149.39376231,0
+HWKN.US,D,20131021,000000,15.121,15.2883,15.0685,15.2111,45843.113110716,0
+HWKN.US,D,20131022,000000,15.2041,15.5426,15.2041,15.5129,48949.031511985,0
+HWKN.US,D,20131023,000000,15.4872,15.6633,15.3952,15.5129,28648.409352492,0
+HWKN.US,D,20131024,000000,15.4962,15.696,15.2635,15.5941,37546.855468292,0
+HWKN.US,D,20131025,000000,15.692,15.692,15.5605,15.6506,13846.293354255,0
+HWKN.US,D,20131028,000000,15.4962,15.7465,15.4962,15.6822,32710.150397742,0
+HWKN.US,D,20131029,000000,15.8534,15.9563,15.4832,15.9563,26265.92542595,0
+HWKN.US,D,20131030,000000,15.9029,15.9029,15.5643,15.601,18858.805126764,0
+HWKN.US,D,20131031,000000,15.5605,15.7227,15.0112,15.0814,53888.795683683,0
+HWKN.US,D,20131101,000000,15.0398,15.2675,14.9685,15.1249,89298.690378168,0
+HWKN.US,D,20131104,000000,15.1131,15.1646,14.9291,15.1032,60167.317786963,0
+HWKN.US,D,20131105,000000,15.0349,15.0765,14.8924,14.9141,36968.916195186,0
+HWKN.US,D,20131106,000000,14.9715,15.1289,14.8924,15.1289,44301.268126873,0
+HWKN.US,D,20131107,000000,15.2071,15.3288,14.9191,14.9348,38896.727616663,0
+HWKN.US,D,20131108,000000,14.9438,15.2883,14.9438,15.2536,53957.501751115,0
+HWKN.US,D,20131111,000000,15.2922,15.2922,15.0685,15.1369,6444.2249717921,0
+HWKN.US,D,20131112,000000,15.0349,15.1646,14.9348,15.0151,28145.238446886,0
+HWKN.US,D,20131113,000000,14.9568,15.0952,14.9291,15.0725,14009.975456078,0
+HWKN.US,D,20131114,000000,14.9943,15.0635,14.9685,14.9715,8141.6689907025,0
+HWKN.US,D,20131115,000000,14.9438,15.1606,14.7805,15.0854,43450.525350728,0
+HWKN.US,D,20131118,000000,14.9568,15.3001,14.9568,14.9992,31517.898051126,0
+HWKN.US,D,20131119,000000,14.9992,15.0854,14.9141,15.0032,19581.229218146,0
+HWKN.US,D,20131120,000000,14.9635,15.0814,14.9141,14.9528,23948.106033461,0
+HWKN.US,D,20131121,000000,14.9715,15.4792,14.8765,15.4792,41304.47112682,0
+HWKN.US,D,20131122,000000,15.4456,15.7,15.2457,15.4358,115565.62618746,0
+HWKN.US,D,20131125,000000,15.4041,15.794,15.2922,15.5189,23876.368815995,0
+HWKN.US,D,20131126,000000,15.5723,15.7099,15.2161,15.5941,33427.5225724,0
+HWKN.US,D,20131127,000000,15.597,15.696,15.3763,15.696,21961.692377998,0
+HWKN.US,D,20131129,000000,15.696,15.9187,15.5763,15.8148,56668.360264649,0
+HWKN.US,D,20131202,000000,15.6258,15.7099,15.3328,15.4328,15998.409878231,0
+HWKN.US,D,20131203,000000,15.3763,15.8989,15.3665,15.601,84525.639458327,0
+HWKN.US,D,20131204,000000,15.5229,15.5605,15.2457,15.2496,18187.910585957,0
+HWKN.US,D,20131205,000000,15.315,15.4041,14.9528,15.1249,54163.619953412,0
+HWKN.US,D,20131206,000000,15.2961,15.6633,15.2358,15.4912,64470.54045157,0
+HWKN.US,D,20131209,000000,15.4139,15.4139,15.1814,15.3466,35098.696624352,0
+HWKN.US,D,20131210,000000,15.2675,15.2714,14.9091,14.9635,42979.68671215,0
+HWKN.US,D,20131211,000000,14.9528,15.0596,14.7805,14.9488,90014.041786138,0
+HWKN.US,D,20131212,000000,15.0072,15.4139,14.9528,15.2883,31995.809373117,0
+HWKN.US,D,20131213,000000,15.2794,15.5189,15.1863,15.4209,61843.543755637,0
+HWKN.US,D,20131216,000000,15.5386,15.5506,15.1131,15.312,72584.929091968,0
+HWKN.US,D,20131217,000000,15.3585,15.3585,15.0814,15.3081,37638.800352649,0
+HWKN.US,D,20131218,000000,15.3238,15.4575,15.0349,15.2833,57059.378619005,0
+HWKN.US,D,20131219,000000,15.2754,15.2754,14.9091,14.9635,43214.095648095,0
+HWKN.US,D,20131220,000000,15.0557,15.5902,14.9715,15.5683,192207.24440795,0
+HWKN.US,D,20131223,000000,15.5941,15.6179,15.3288,15.5605,47513.276779323,0
+HWKN.US,D,20131224,000000,15.5902,15.5902,15.5426,15.5902,27945.182544658,0
+HWKN.US,D,20131226,000000,15.5902,15.6179,15.5089,15.5683,14092.826890335,0
+HWKN.US,D,20131227,000000,15.6179,15.6179,15.4417,15.5268,17911.065549538,0
+HWKN.US,D,20131230,000000,15.5049,15.5268,15.3238,15.5129,32515.146412236,0
+HWKN.US,D,20131231,000000,15.5683,15.6189,15.2922,15.5763,51540.664790857,0
+HWKN.US,D,20140102,000000,15.5049,15.5763,15.319,15.3238,33675.066491825,0
+HWKN.US,D,20140103,000000,15.3466,15.4872,15.1289,15.2922,99478.302574907,0
+HWKN.US,D,20140106,000000,15.2071,15.4417,14.9943,15.0814,47992.198484658,0
+HWKN.US,D,20140107,000000,15.0765,15.3041,14.9052,15.1249,76637.576687117,0
+HWKN.US,D,20140108,000000,15.1131,15.2457,14.9012,15.0854,92165.147926768,0
+HWKN.US,D,20140109,000000,14.9606,15.2714,14.9488,15.1447,65901.243267508,0
+HWKN.US,D,20140110,000000,15.0517,15.2675,14.9715,15.0902,27937.099477901,0
+HWKN.US,D,20140113,000000,15.0032,15.1814,14.9715,15.0765,59689.406464972,0
+HWKN.US,D,20140114,000000,15.1734,15.3872,14.9904,15.2675,44410.389528088,0
+HWKN.US,D,20140115,000000,15.2536,15.3288,15.1289,15.3238,25363.653099232,0
+HWKN.US,D,20140116,000000,15.2199,15.315,15.1477,15.3081,28892.922121882,0
+HWKN.US,D,20140117,000000,15.3328,15.3328,14.9765,15.0517,38442.055111599,0
+HWKN.US,D,20140121,000000,15.0596,15.2536,14.9091,14.9606,39153.364986189,0
+HWKN.US,D,20140122,000000,14.9715,15.1606,14.8844,15.1329,48704.518742594,0
+HWKN.US,D,20140123,000000,15.0765,15.0765,14.8874,14.9765,51986.243845821,0
+HWKN.US,D,20140124,000000,14.9528,15.0685,14.6598,14.9291,106990.50274193,0
+HWKN.US,D,20140127,000000,14.8647,15.1646,14.6033,14.8924,63547.050074614,0
+HWKN.US,D,20140128,000000,14.7844,15.0319,14.7844,14.9052,69002.109752053,0
+HWKN.US,D,20140129,000000,15.0517,15.0517,14.6627,14.6677,55869.147039078,0
+HWKN.US,D,20140130,000000,14.8518,14.9685,14.8063,14.8765,43391.923116742,0
+HWKN.US,D,20140131,000000,14.8311,14.8438,14.6598,14.7479,59936.950384396,0
+HWKN.US,D,20140203,000000,14.7884,14.9191,14.6083,14.7201,96156.162137897,0
+HWKN.US,D,20140204,000000,14.4668,14.7587,14.2223,14.449,59896.535050612,0
+HWKN.US,D,20140205,000000,14.3104,14.4331,14.2401,14.2401,41048.844140639,0
+HWKN.US,D,20140206,000000,14.2747,14.4441,14.1679,14.1719,51769.011426734,0
+HWKN.US,D,20140207,000000,14.2065,14.2946,13.9244,14.1056,110001.4451088,0
+HWKN.US,D,20140210,000000,14.0392,14.2401,13.9512,14.152,39030.098218149,0
+HWKN.US,D,20140211,000000,14.1867,14.3896,14.1184,14.3787,22244.599714483,0
+HWKN.US,D,20140212,000000,14.349,14.6548,14.349,14.5836,35486.683828674,0
+HWKN.US,D,20140213,000000,14.4064,14.6083,14.3144,14.5668,42173.400803167,0
+HWKN.US,D,20140214,000000,14.6083,14.6123,14.4777,14.5241,45058.04525197,0
+HWKN.US,D,20140218,000000,14.638,14.7132,14.5875,14.642,33866.028943952,0
+HWKN.US,D,20140219,000000,14.5875,14.9261,14.4747,14.5995,39280.673287608,0
+HWKN.US,D,20140220,000000,14.6627,14.8765,14.634,14.834,29113.185691003,0
+HWKN.US,D,20140221,000000,14.6262,14.8607,14.6262,14.8014,48185.181703475,0
+HWKN.US,D,20140224,000000,14.7805,14.8607,14.642,14.7627,43575.812885458,0
+HWKN.US,D,20140225,000000,14.6875,14.8221,14.6192,14.734,35422.01929462,0
+HWKN.US,D,20140226,000000,14.73,15.0151,14.7083,14.9091,25685.965386155,0
+HWKN.US,D,20140227,000000,14.9438,14.9438,14.73,14.8607,29864.910899378,0
+HWKN.US,D,20140228,000000,14.8607,14.9568,14.8063,14.9231,41189.287425537,0
+HWKN.US,D,20140303,000000,14.8518,14.9191,14.6153,14.8014,28919.192088841,0
+HWKN.US,D,20140304,000000,14.9141,15.4358,14.9141,15.4041,107251.18164484,0
+HWKN.US,D,20140305,000000,15.0072,15.4515,15.0072,15.2457,42777.610043232,0
+HWKN.US,D,20140306,000000,15.2279,15.3466,14.9635,15.3466,21397.898471717,0
+HWKN.US,D,20140307,000000,15.3001,15.5089,15.2833,15.4209,23526.776178768,0
+HWKN.US,D,20140310,000000,15.4328,15.4962,15.3803,15.4792,31175.378097311,0
+HWKN.US,D,20140311,000000,15.2675,15.4872,15.0398,15.1734,52037.773396395,0
+HWKN.US,D,20140312,000000,15.1369,15.4752,15.1369,15.4752,39550.445640613,0
+HWKN.US,D,20140313,000000,15.5189,15.5189,14.9291,15.0398,36072.706168536,0
+HWKN.US,D,20140314,000000,15.0398,15.3288,14.9388,14.9992,28729.240020059,0
+HWKN.US,D,20140317,000000,15.3705,15.3705,15.2239,15.2675,27684.503641753,0
+HWKN.US,D,20140318,000000,15.3041,15.3525,15.1952,15.2457,45589.506891225,0
+HWKN.US,D,20140319,000000,15.2675,15.4772,14.8261,14.931,30874.283860622,0
+HWKN.US,D,20140320,000000,14.9735,15.1942,14.931,15.1032,63409.63793975,0
+HWKN.US,D,20140321,000000,15.1863,15.3338,15.022,15.2496,96830.087828739,0
+HWKN.US,D,20140324,000000,15.315,15.4209,15.1072,15.3041,60033.947185476,0
+HWKN.US,D,20140325,000000,15.4228,15.5209,15.0458,15.3041,25396.995749603,0
+HWKN.US,D,20140326,000000,15.4555,15.4555,15.2714,15.2714,56027.777224179,0
+HWKN.US,D,20140327,000000,15.32,15.3972,15.1389,15.3248,30730.809425691,0
+HWKN.US,D,20140328,000000,15.2932,15.4555,15.0488,15.2971,42274.439137627,0
+HWKN.US,D,20140331,000000,15.3822,15.5486,15.2279,15.5426,38692.630181057,0
+HWKN.US,D,20140401,000000,15.5842,15.79,15.5446,15.7603,55064.881896785,0
+HWKN.US,D,20140402,000000,15.7732,15.8435,15.7475,15.786,16948.170222145,0
+HWKN.US,D,20140403,000000,15.7603,15.9514,15.6861,15.8712,35188.62074202,0
+HWKN.US,D,20140404,000000,15.9692,15.9692,15.1427,15.3041,47924.502800571,0
+HWKN.US,D,20140407,000000,15.1685,15.6386,15.0577,15.3288,91682.184688055,0
+HWKN.US,D,20140408,000000,15.3922,15.696,15.3466,15.6506,50952.621684306,0
+HWKN.US,D,20140409,000000,15.5753,15.7693,15.5753,15.7693,49472.410084483,0
+HWKN.US,D,20140410,000000,15.7525,15.7772,15.2536,15.3248,58719.438454166,0
+HWKN.US,D,20140411,000000,15.1764,15.6049,15.1586,15.2833,42731.132409381,0
+HWKN.US,D,20140414,000000,15.4189,15.5376,15.2279,15.2714,31783.628870754,0
+HWKN.US,D,20140415,000000,15.1982,15.3545,14.931,15.2635,34861.256538373,0
+HWKN.US,D,20140416,000000,15.3972,15.5119,15.1229,15.3081,40886.17242216,0
+HWKN.US,D,20140417,000000,15.2536,15.5029,15.2536,15.4021,19837.866587671,0
+HWKN.US,D,20140421,000000,15.3645,15.7316,15.3595,15.5882,74875.468134153,0
+HWKN.US,D,20140422,000000,15.5802,15.6506,15.3248,15.6049,43244.407148432,0
+HWKN.US,D,20140423,000000,15.5209,15.6496,15.2754,15.3288,33310.318104428,0
+HWKN.US,D,20140424,000000,15.3822,15.3822,15.026,15.2161,56902.769200594,0
+HWKN.US,D,20140425,000000,15.1685,15.315,15.0755,15.1942,44249.738576299,0
+HWKN.US,D,20140428,000000,15.3011,15.6029,15.0626,15.4426,26452.846344699,0
+HWKN.US,D,20140429,000000,15.5753,15.6,15.1804,15.2586,33685.170325271,0
+HWKN.US,D,20140430,000000,15.2457,15.3248,15.0171,15.312,57579.726041469,0
+HWKN.US,D,20140501,000000,15.2408,15.3011,15.0131,15.2932,78571.450408661,0
+HWKN.US,D,20140502,000000,15.2833,15.5249,15.0755,15.1863,37382.162983123,0
+HWKN.US,D,20140505,000000,15.119,15.3041,15.0577,15.0834,101842.59960124,0
+HWKN.US,D,20140506,000000,15.1804,15.1863,14.636,14.6697,82567.516536512,0
+HWKN.US,D,20140507,000000,14.733,14.8261,14.5173,14.645,41300.429593442,0
+HWKN.US,D,20140508,000000,14.6835,15.0002,14.4668,14.6182,51289.079338054,0
+HWKN.US,D,20140509,000000,14.5133,14.9695,13.9512,14.733,37133.608680355,0
+HWKN.US,D,20140512,000000,14.7508,15.0715,14.7508,15.0577,35866.58796624,0
+HWKN.US,D,20140513,000000,15.0052,15.0052,14.5975,14.7034,80246.665993991,0
+HWKN.US,D,20140514,000000,14.6133,14.9231,14.3648,14.4876,71605.86763106,0
+HWKN.US,D,20140515,000000,14.3223,14.7707,14.2382,14.4232,56698.671764986,0
+HWKN.US,D,20140516,000000,14.4004,14.7429,14.1303,14.7429,43238.344848364,0
+HWKN.US,D,20140519,000000,14.7627,14.8725,14.6757,14.7538,18333.405787577,0
+HWKN.US,D,20140520,000000,14.4796,14.5251,14.1986,14.4064,73517.512919024,0
+HWKN.US,D,20140521,000000,14.3361,14.4688,14.2767,14.3223,48030.593051753,0
+HWKN.US,D,20140522,000000,14.4064,14.6747,14.2907,14.6489,67227.876598955,0
+HWKN.US,D,20140523,000000,14.5251,14.645,14.265,14.5816,35781.715765294,0
+HWKN.US,D,20140527,000000,14.5212,14.9191,14.3946,14.8438,49817.961188332,0
+HWKN.US,D,20140528,000000,14.738,14.7884,14.3441,14.7667,43769.806487619,0
+HWKN.US,D,20140529,000000,14.6657,14.6657,14.4044,14.5747,44717.546064843,0
+HWKN.US,D,20140530,000000,14.7587,15.32,14.64,15.2754,54310.125538377,0
+HWKN.US,D,20140602,000000,15.3595,15.7386,15.2161,15.2586,63668.296075965,0
+HWKN.US,D,20140603,000000,15.2279,15.2408,15.0171,15.0675,43161.555714176,0
+HWKN.US,D,20140604,000000,14.9448,15.0378,14.8894,14.9962,27431.907805606,0
+HWKN.US,D,20140605,000000,14.8805,15.6179,14.8647,15.6179,28872.71445499,0
+HWKN.US,D,20140606,000000,15.7386,15.7386,15.4159,15.6436,71551.306930453,0
+HWKN.US,D,20140609,000000,15.692,15.9256,15.3972,15.7227,84221.514071605,0
+HWKN.US,D,20140610,000000,15.7138,15.7525,15.4515,15.6219,35223.98415908,0
+HWKN.US,D,20140611,000000,15.5029,15.6089,15.4476,15.4555,29561.795896001,0
+HWKN.US,D,20140612,000000,15.4733,15.5376,15.2358,15.3922,31021.799828932,0
+HWKN.US,D,20140613,000000,15.4862,15.5753,15.3972,15.4902,23289.336092788,0
+HWKN.US,D,20140616,000000,15.5545,15.692,15.4426,15.6179,62320.444694282,0
+HWKN.US,D,20140617,000000,15.5842,15.6416,15.3595,15.5326,49452.20241759,0
+HWKN.US,D,20140618,000000,15.5456,15.6258,15.3378,15.5585,27608.724890909,0
+HWKN.US,D,20140619,000000,15.5496,15.6336,15.3842,15.5802,29383.968427352,0
+HWKN.US,D,20140620,000000,15.5545,15.7188,15.4655,15.7099,147927.19433132,0
+HWKN.US,D,20140623,000000,15.6673,15.8632,15.6673,15.7732,42173.400803167,0
+HWKN.US,D,20140624,000000,15.7138,15.8435,15.6673,15.6822,67965.456440504,0
+HWKN.US,D,20140625,000000,15.6673,15.7564,15.5585,15.701,57749.470443359,0
+HWKN.US,D,20140626,000000,15.6633,15.701,15.4021,15.4812,45625.88069163,0
+HWKN.US,D,20140627,000000,15.3378,15.6506,15.3378,15.5921,773692.96305268,0
+HWKN.US,D,20140630,000000,15.7435,15.7772,15.6,15.7099,102938.86553013,0
+HWKN.US,D,20140701,000000,15.6861,15.9425,15.6861,15.8594,77399.405728937,0
+HWKN.US,D,20140702,000000,15.7693,16.075,15.6861,15.9346,87469.896524461,0
+HWKN.US,D,20140703,000000,15.9642,16.0136,15.8969,15.985,22023.325762018,0
+HWKN.US,D,20140707,000000,15.8969,15.9425,15.4942,15.6336,68906.123334318,0
+HWKN.US,D,20140708,000000,15.5545,15.8128,15.4772,15.6633,107440.12333027,0
+HWKN.US,D,20140709,000000,15.6436,15.6881,15.5882,15.6386,50401.962761505,0
+HWKN.US,D,20140710,000000,15.4298,15.4772,15.3248,15.3496,40236.495931589,0
+HWKN.US,D,20140711,000000,15.3882,15.5069,15.3288,15.3922,35789.79883205,0
+HWKN.US,D,20140714,000000,15.4338,15.5663,15.3972,15.5376,39913.173261321,0
+HWKN.US,D,20140715,000000,15.5288,15.5456,15.3822,15.411,34905.713405534,0
+HWKN.US,D,20140716,000000,15.5209,15.5209,15.1982,15.3428,30736.871725758,0
+HWKN.US,D,20140717,000000,15.2358,15.4228,15.0932,15.1032,41300.429593442,0
+HWKN.US,D,20140718,000000,15.0537,15.7227,15.0537,15.6544,81353.035756316,0
+HWKN.US,D,20140721,000000,15.5069,15.5119,15.3288,15.4862,24963.541294774,0
+HWKN.US,D,20140722,000000,15.5882,15.7732,15.5249,15.6296,59173.100575886,0
+HWKN.US,D,20140723,000000,15.6129,15.7356,15.5069,15.597,49290.541082456,0
+HWKN.US,D,20140724,000000,15.5119,15.7643,15.1546,15.3081,97171.59739921,0
+HWKN.US,D,20140725,000000,15.1586,15.2318,14.8934,14.9695,46056.303996425,0
+HWKN.US,D,20140728,000000,15.0577,15.0577,14.8438,14.9151,27429.887038917,0
+HWKN.US,D,20140729,000000,14.9448,15.0062,14.7707,14.8092,35345.230160431,0
+HWKN.US,D,20140730,000000,14.9626,15.0577,14.4193,14.5747,72632.417109164,0
+HWKN.US,D,20140731,000000,14.4193,14.5816,14.3827,14.4876,69538.623308031,0
+HWKN.US,D,20140801,000000,14.5688,15.0458,14.5341,14.9151,49413.807850496,0
+HWKN.US,D,20140804,000000,14.9538,15.0577,14.8063,14.9358,66402.393406424,0
+HWKN.US,D,20140805,000000,14.9072,15.1427,14.7182,14.9448,69557.820591577,0
+HWKN.US,D,20140806,000000,14.8014,15.0577,14.7796,14.834,51335.556971905,0
+HWKN.US,D,20140807,000000,14.8221,14.9962,14.4708,14.64,146671.287834,0
+HWKN.US,D,20140808,000000,14.6053,14.8092,14.5895,14.733,41285.273843273,0
+HWKN.US,D,20140811,000000,14.7884,15.0171,14.7884,14.9695,27385.430171755,0
+HWKN.US,D,20140812,000000,14.8805,14.9588,14.8221,14.8934,16254.036864412,0
+HWKN.US,D,20140813,000000,14.9645,15.0488,14.9191,15.0131,28072.490846075,0
+HWKN.US,D,20140814,000000,14.9448,14.9884,14.9012,14.9358,18901.241227236,0
+HWKN.US,D,20140815,000000,15.1269,15.1269,14.7884,14.9835,69559.841358267,0
+HWKN.US,D,20140818,000000,15.1229,15.3595,15.026,15.2279,39509.019923485,0
+HWKN.US,D,20140819,000000,15.2071,15.3466,15.2071,15.2496,22697.25145286,0
+HWKN.US,D,20140820,000000,15.3466,15.4338,15.0418,15.2932,101638.50216564,0
+HWKN.US,D,20140821,000000,15.2971,15.312,15.1389,15.2794,62582.133980532,0
+HWKN.US,D,20140822,000000,15.2714,15.4159,15.2061,15.2971,58284.973615993,0
+HWKN.US,D,20140825,000000,15.3378,15.3595,15.2318,15.2754,42296.667571208,0
+HWKN.US,D,20140826,000000,15.2971,15.3496,15.2694,15.3466,34504.591217733,0
+HWKN.US,D,20140827,000000,15.2714,15.5802,15.1269,15.4476,59179.162875954,0
+HWKN.US,D,20140828,000000,15.4387,15.4812,15.315,15.3248,40487.071001047,0
+HWKN.US,D,20140829,000000,15.3595,15.6219,15.3595,15.5663,46755.489270881,0
+HWKN.US,D,20140902,000000,15.6219,15.8039,15.5921,15.786,40265.797048582,0
+HWKN.US,D,20140903,000000,15.8247,15.8594,15.6861,15.8385,35209.838792256,0
+HWKN.US,D,20140904,000000,15.8554,16.0711,15.7603,15.9543,32345.402010345,0
+HWKN.US,D,20140905,000000,15.9256,16.0662,15.8257,15.9306,41951.116467357,0
+HWKN.US,D,20140908,000000,15.9979,16.0662,15.8079,15.9909,97174.628549244,0
+HWKN.US,D,20140909,000000,16.0176,16.0176,15.8287,15.8939,65269.75367714,0
+HWKN.US,D,20140910,000000,15.9425,15.9692,15.8287,15.9642,43466.691484242,0
+HWKN.US,D,20140911,000000,15.9256,16.0662,15.8554,15.9049,47703.228848106,0
+HWKN.US,D,20140912,000000,15.9464,15.9464,15.6089,15.6476,49741.172054143,0
+HWKN.US,D,20140915,000000,15.8247,15.8247,15.3645,15.4387,38388.504794335,0
+HWKN.US,D,20140916,000000,15.4298,15.5663,15.2932,15.4298,74021.694207974,0
+HWKN.US,D,20140917,000000,15.602,15.602,14.9962,15.4228,41217.578159186,0
+HWKN.US,D,20140918,000000,15.4694,15.602,15.3724,15.4476,24450.266555722,0
+HWKN.US,D,20140919,000000,15.4822,15.5506,15.0932,15.2873,112334.42025147,0
+HWKN.US,D,20140922,000000,15.1487,15.4952,15.0675,15.1408,51038.504268596,0
+HWKN.US,D,20140923,000000,15.1408,15.2694,15.0458,15.0844,66348.843089161,0
+HWKN.US,D,20140924,000000,15.0715,15.3585,15.0458,15.1922,38265.238026295,0
+HWKN.US,D,20140925,000000,15.2131,15.3625,14.8201,14.9301,64217.944615422,0
+HWKN.US,D,20140926,000000,15.0378,15.1457,14.9348,15.1289,35424.040061309,0
+HWKN.US,D,20140929,000000,15.0537,15.599,15.0537,15.5386,56585.508830392,0
+HWKN.US,D,20140930,000000,15.5169,15.8158,15.3724,15.3724,130058.56488225,0
+HWKN.US,D,20141001,000000,15.406,15.4515,14.8874,14.9261,109077.95473185,0
+HWKN.US,D,20141002,000000,14.8745,15.3081,14.6657,14.7934,42407.809739112,0
+HWKN.US,D,20141003,000000,14.9725,15.0378,14.6013,14.641,60365.352922502,0
+HWKN.US,D,20141006,000000,14.6182,14.8321,14.6182,14.6795,45351.056421902,0
+HWKN.US,D,20141007,000000,14.636,14.8034,14.4994,14.4994,87453.730390948,0
+HWKN.US,D,20141008,000000,14.5034,14.9301,14.3371,14.8418,43402.026950188,0
+HWKN.US,D,20141009,000000,14.8705,14.8705,14.2006,14.3668,63363.160305899,0
+HWKN.US,D,20141010,000000,14.266,14.4311,14.2163,14.243,48181.140170097,0
+HWKN.US,D,20141013,000000,14.349,14.7854,14.248,14.6182,38918.956050244,0
+HWKN.US,D,20141014,000000,14.7122,15.2131,14.632,15.1447,65992.177768521,0
+HWKN.US,D,20141015,000000,14.9913,15.5822,14.9913,15.4822,71725.092865722,0
+HWKN.US,D,20141016,000000,15.599,15.7218,15.2051,15.3882,66523.639407775,0
+HWKN.US,D,20141017,000000,15.6366,15.6366,15.2051,15.2991,71197.672759847,0
+HWKN.US,D,20141020,000000,15.3486,15.4992,15.2299,15.3763,82498.81046908,0
+HWKN.US,D,20141021,000000,15.4822,15.5763,15.2794,15.3466,37455.920967279,0
+HWKN.US,D,20141022,000000,15.4515,15.4782,15.3922,15.3962,35929.231733604,0
+HWKN.US,D,20141023,000000,15.5258,15.6456,15.4021,15.5862,26462.950178145,0
+HWKN.US,D,20141024,000000,15.5386,15.5941,15.4555,15.5723,26528.625095543,0
+HWKN.US,D,20141027,000000,15.6069,15.6861,15.4041,15.4189,55205.325181683,0
+HWKN.US,D,20141028,000000,15.4159,15.79,15.4021,15.6416,74478.387479728,0
+HWKN.US,D,20141029,000000,15.6149,15.8079,15.4912,15.6456,38951.288317271,0
+HWKN.US,D,20141030,000000,15.5941,16.0286,15.5386,16.0236,64157.321614746,0
+HWKN.US,D,20141031,000000,16.1384,16.5254,16.0286,16.4641,107153.1744604,0
+HWKN.US,D,20141103,000000,16.3463,16.5977,16.2444,16.4581,78973.582979808,0
+HWKN.US,D,20141104,000000,16.3244,16.4353,16.1028,16.1384,92468.262930145,0
+HWKN.US,D,20141105,000000,16.4156,16.6234,16.3067,16.562,68690.91168192,0
+HWKN.US,D,20141106,000000,16.6066,17.5181,16.467,17.5003,104364.51642934,0
+HWKN.US,D,20141107,000000,17.4706,18.2554,17.4706,17.9061,102381.13392392,0
+HWKN.US,D,20141110,000000,17.9753,18.101,17.5319,17.6873,90455.579307723,0
+HWKN.US,D,20141111,000000,17.5359,17.716,17.2648,17.5042,44455.856778595,0
+HWKN.US,D,20141112,000000,17.6963,17.7695,17.2698,17.726,29383.968427352,0
+HWKN.US,D,20141113,000000,17.7774,18.0783,17.5221,17.5319,24923.12596099,0
+HWKN.US,D,20141114,000000,17.5181,17.6765,17.3162,17.4666,35836.276465902,0
+HWKN.US,D,20141117,000000,17.3885,17.5716,16.9401,17.0173,37497.346684407,0
+HWKN.US,D,20141118,000000,17.0212,17.2478,16.8154,17.2103,48547.909324182,0
+HWKN.US,D,20141119,000000,17.0134,17.2698,16.9183,17.0509,48568.116991075,0
+HWKN.US,D,20141120,000000,17.0589,17.4309,17.0589,17.2073,49326.914882862,0
+HWKN.US,D,20141121,000000,17.3331,17.5181,17.1658,17.2984,59020.532690853,0
+HWKN.US,D,20141124,000000,17.3726,17.4172,16.8618,17.042,36240.429803738,0
+HWKN.US,D,20141125,000000,17.0974,17.1094,16.7314,16.8511,25301.009331866,0
+HWKN.US,D,20141126,000000,16.8618,17.0005,16.7104,16.9105,35644.303630429,0
+HWKN.US,D,20141128,000000,17.0916,17.0916,16.7104,16.858,26982.287217263,0
+HWKN.US,D,20141201,000000,16.8925,16.9232,16.474,16.567,51279.985887953,0
+HWKN.US,D,20141202,000000,16.6323,16.9619,16.6274,16.6709,64061.335197011,0
+HWKN.US,D,20141203,000000,16.6758,17.1114,16.6758,16.9362,49415.828617185,0
+HWKN.US,D,20141204,000000,16.9757,17.4052,16.8925,17.2271,36008.041634482,0
+HWKN.US,D,20141205,000000,17.2014,17.5943,17.2014,17.2875,30738.892492447,0
+HWKN.US,D,20141208,000000,17.1786,17.2915,16.8381,16.9055,44513.448629237,0
+HWKN.US,D,20141209,000000,16.9144,17.4409,16.8451,17.4309,68928.351767899,0
+HWKN.US,D,20141210,000000,17.2746,17.3558,16.9144,16.9322,45730.960559467,0
+HWKN.US,D,20141211,000000,16.9757,17.2478,16.9757,17.1301,32270.633642845,0
+HWKN.US,D,20141212,000000,16.9718,17.1281,16.6758,17.0262,43371.715449851,0
+HWKN.US,D,20141215,000000,17.0509,17.3072,16.953,17.0292,58159.686081263,0
+HWKN.US,D,20141216,000000,16.8075,17.4359,16.8075,16.9282,38536.020762645,0
+HWKN.US,D,20141217,000000,16.9322,17.7695,16.6847,17.7695,63769.334410425,0
+HWKN.US,D,20141218,000000,17.8626,17.9319,17.2608,17.7299,87459.792691016,0
+HWKN.US,D,20141219,000000,17.6329,18.1208,17.5834,17.999,164739.97318528,0
+HWKN.US,D,20141222,000000,17.9773,18.3089,17.5766,18.2762,64213.903082044,0
+HWKN.US,D,20141223,000000,18.1584,18.7048,18.1584,18.4267,40593.161252229,0
+HWKN.US,D,20141224,000000,18.4563,18.5267,18.0863,18.2941,18671.884208014,0
+HWKN.US,D,20141226,000000,18.394,19.2917,18.1871,18.9324,91880.219823594,0
+HWKN.US,D,20141229,000000,18.9364,18.9364,18.6584,18.8008,25088.828829503,0
+HWKN.US,D,20141230,000000,18.787,18.8681,18.3455,18.7751,35040.094390365,0
+HWKN.US,D,20141231,000000,18.872,18.9127,18.2227,18.5217,39789.906493281,0
+HWKN.US,D,20150102,000000,18.6711,18.7791,17.8883,17.999,30488.317422989,0
+HWKN.US,D,20150105,000000,17.8457,18.2267,17.8417,17.9546,68926.33100121,0
+HWKN.US,D,20150106,000000,17.7992,17.914,17.4606,17.5132,68638.371748001,0
+HWKN.US,D,20150107,000000,17.5676,17.7774,16.9915,17.4706,143156.16417817,0
+HWKN.US,D,20150108,000000,17.6805,17.91,17.4606,17.624,91229.532949678,0
+HWKN.US,D,20150109,000000,17.6725,17.6725,17.3251,17.4489,69107.18961989,0
+HWKN.US,D,20150112,000000,17.3885,17.624,17.3212,17.4172,55561.990502323,0
+HWKN.US,D,20150113,000000,17.527,17.716,17.3251,17.4309,67576.458852837,0
+HWKN.US,D,20150114,000000,17.3212,17.6329,16.9105,17.2984,125629.04429957,0
+HWKN.US,D,20150115,000000,17.1281,17.3845,16.7778,17.0094,74648.13188162,0
+HWKN.US,D,20150116,000000,16.9144,17.2568,16.6977,17.1786,63842.082011235,0
+HWKN.US,D,20150120,000000,17.4746,17.4746,16.7778,17.0212,71175.444326266,0
+HWKN.US,D,20150121,000000,17.0925,17.2271,16.5759,16.9183,95473.142996955,0
+HWKN.US,D,20150122,000000,16.3156,17.1737,16.3156,16.9668,86676.745598958,0
+HWKN.US,D,20150123,000000,16.6808,17.1786,16.6808,16.8758,50918.268650589,0
+HWKN.US,D,20150126,000000,16.6808,17.2153,16.6808,17.0262,35674.615130767,0
+HWKN.US,D,20150127,000000,16.8114,16.9876,16.6808,16.8075,57779.781943697,0
+HWKN.US,D,20150128,000000,16.7857,16.7857,16.3769,16.5205,72195.931504301,0
+HWKN.US,D,20150129,000000,16.4878,16.9183,16.4156,16.8848,42421.955105936,0
+HWKN.US,D,20150130,000000,16.6808,16.8421,16.3631,16.4641,56900.748433905,0
+HWKN.US,D,20150202,000000,16.47,16.7234,15.9049,16.562,59662.126114667,0
+HWKN.US,D,20150203,000000,15.9266,16.9005,15.8247,16.7738,64244.214582381,0
+HWKN.US,D,20150204,000000,16.562,16.8618,15.8287,16.1671,156881.21153107,0
+HWKN.US,D,20150205,000000,15.9484,17.0974,15.9484,17.0509,87270.851005577,0
+HWKN.US,D,20150206,000000,16.9401,16.9797,16.4017,16.5155,52982.481823586,0
+HWKN.US,D,20150209,000000,16.4195,16.8282,16.3463,16.4908,33103.189518787,0
+HWKN.US,D,20150210,000000,16.6363,16.8708,16.0376,16.4641,44241.655509542,0
+HWKN.US,D,20150211,000000,16.4056,16.6194,16.4056,16.5472,42539.159573908,0
+HWKN.US,D,20150212,000000,16.6066,16.8075,16.4056,16.571,84730.747277278,0
+HWKN.US,D,20150213,000000,16.6194,16.9579,16.4235,16.4878,44665.006130926,0
+HWKN.US,D,20150217,000000,16.4641,16.6808,16.4641,16.5373,26126.492524396,0
+HWKN.US,D,20150218,000000,16.4541,16.6451,16.2483,16.5977,53284.586443618,0
+HWKN.US,D,20150219,000000,16.3721,16.8668,16.3721,16.4908,22000.086945092,0
+HWKN.US,D,20150220,000000,16.5472,16.667,16.3681,16.5036,78061.206819643,0
+HWKN.US,D,20150223,000000,16.4156,16.5086,16.3284,16.4878,24626.073257681,0
+HWKN.US,D,20150224,000000,16.3067,16.7017,16.2849,16.3769,43185.804914446,0
+HWKN.US,D,20150225,000000,16.4443,16.6274,16.2601,16.5333,44345.724994035,0
+HWKN.US,D,20150226,000000,16.4274,16.8204,16.4274,16.6808,43604.103619106,0
+HWKN.US,D,20150227,000000,16.7017,16.9005,16.5857,16.667,33202.207086557,0
+HWKN.US,D,20150302,000000,16.6758,16.8965,16.5116,16.8421,49122.817447254,0
+HWKN.US,D,20150303,000000,16.7144,16.8618,16.5472,16.6412,43043.340862859,0
+HWKN.US,D,20150304,000000,16.5977,16.8114,16.3681,16.4403,50060.453191033,0
+HWKN.US,D,20150305,000000,16.4581,16.6531,16.3414,16.4878,27838.081910131,0
+HWKN.US,D,20150306,000000,16.4908,16.5798,16.1384,16.1513,48423.632172798,0
+HWKN.US,D,20150309,000000,16.2641,16.3284,16.1423,16.2304,30412.538672146,0
+HWKN.US,D,20150310,000000,16.1384,16.2849,15.8287,15.8554,60117.809003077,0
+HWKN.US,D,20150311,000000,15.9692,16.0929,15.786,15.8385,50767.721532246,0
+HWKN.US,D,20150312,000000,16.0029,16.4235,15.9266,16.273,46556.443751997,0
+HWKN.US,D,20150313,000000,16.2523,16.4908,15.9137,16.3681,83516.266497082,0
+HWKN.US,D,20150316,000000,16.2681,16.3928,16.1593,16.2641,79307.009483522,0
+HWKN.US,D,20150317,000000,16.4353,16.4353,16.1633,16.3156,83053.51092526,0
+HWKN.US,D,20150318,000000,16.2889,16.6847,16.2424,16.6224,44931.747333897,0
+HWKN.US,D,20150319,000000,16.7531,16.7897,16.5273,16.667,22930.650005459,0
+HWKN.US,D,20150320,000000,16.6748,16.761,16.4759,16.7184,37773.18133748,0
+HWKN.US,D,20150323,000000,16.8808,16.8808,16.4918,16.561,46321.024432707,0
+HWKN.US,D,20150324,000000,16.8085,16.8342,16.6224,16.8244,39603.995957876,0
+HWKN.US,D,20150325,000000,16.7947,17.2488,16.6007,16.7007,30341.811838024,0
+HWKN.US,D,20150326,000000,16.7708,16.8471,16.6007,16.6184,50256.467559884,0
+HWKN.US,D,20150327,000000,16.7314,16.7314,16.2117,16.3631,67399.641767534,0
+HWKN.US,D,20150330,000000,16.4918,16.7531,16.17,16.5273,63234.841621136,0
+HWKN.US,D,20150331,000000,16.4898,16.5313,16.1938,16.4037,368507.0134387,0
+HWKN.US,D,20150401,000000,16.272,17.0153,16.272,16.8035,80832.688333853,0
+HWKN.US,D,20150402,000000,16.6709,16.7897,16.5135,16.6274,57440.293139916,0
+HWKN.US,D,20150406,000000,16.5007,17.241,16.5007,17.1202,48871.231994452,0
+HWKN.US,D,20150407,000000,17.1391,17.4646,17.1054,17.2528,75172.520837462,0
+HWKN.US,D,20150408,000000,17.3082,17.6814,17.3082,17.624,163744.74559086,0
+HWKN.US,D,20150409,000000,17.5518,17.6963,17.3905,17.4509,36256.595937251,0
+HWKN.US,D,20150410,000000,17.6111,17.6111,17.3568,17.5478,16441.968166505,0
+HWKN.US,D,20150413,000000,17.3755,17.5379,17.2628,17.4865,32191.823741967,0
+HWKN.US,D,20150414,000000,17.3082,17.8289,17.3082,17.6963,53271.451460138,0
+HWKN.US,D,20150415,000000,17.8062,17.8437,17.5349,17.6933,39341.296288283,0
+HWKN.US,D,20150416,000000,17.7022,17.7022,17.4865,17.5804,80661.933548617,0
+HWKN.US,D,20150417,000000,17.4339,17.6933,17.1935,17.3905,57903.048711737,0
+HWKN.US,D,20150420,000000,17.6398,17.8359,17.5082,17.6814,44278.029309948,0
+HWKN.US,D,20150421,000000,17.8239,17.8486,17.4339,17.5854,49116.755147187,0
+HWKN.US,D,20150422,000000,17.7022,17.7576,17.2935,17.723,47337.470077364,0
+HWKN.US,D,20150423,000000,17.8111,17.8319,17.5379,17.6547,31960.445956057,0
+HWKN.US,D,20150424,000000,17.6458,18.0426,17.6151,17.9576,61228.220298782,0
+HWKN.US,D,20150427,000000,17.8437,18.0912,17.4865,17.629,85927.041157272,0
+HWKN.US,D,20150428,000000,17.5666,17.8962,17.5626,17.8289,27759.272009253,0
+HWKN.US,D,20150429,000000,17.723,17.723,17.4289,17.4904,50256.467559884,0
+HWKN.US,D,20150430,000000,17.5122,17.6111,16.7531,17.0322,62765.013365902,0
+HWKN.US,D,20150501,000000,17.2271,17.4429,17.0322,17.2895,57669.650159137,0
+HWKN.US,D,20150504,000000,17.4597,17.7457,17.3082,17.5596,41923.836117054,0
+HWKN.US,D,20150505,000000,17.4983,17.6814,17.2805,17.3865,76894.214056643,0
+HWKN.US,D,20150506,000000,17.3618,17.4865,17.2805,17.4805,48339.770355197,0
+HWKN.US,D,20150507,000000,17.3657,17.5566,17.2935,17.4072,35573.576796308,0
+HWKN.US,D,20150508,000000,17.5943,17.5943,17.2805,17.3182,31270.354131702,0
+HWKN.US,D,20150511,000000,17.2805,17.4032,17.0964,17.1786,40070.793063076,0
+HWKN.US,D,20150512,000000,17.0322,17.1301,16.8085,17.0846,43005.956679109,0
+HWKN.US,D,20150513,000000,17.1301,17.3568,17.0499,17.2182,57440.293139916,0
+HWKN.US,D,20150514,000000,17.5299,17.7418,17.4726,17.5766,27791.604276279,0
+HWKN.US,D,20150515,000000,17.6071,17.7022,17.5419,17.6893,28872.71445499,0
+HWKN.US,D,20150518,000000,17.714,17.7279,17.5379,17.6725,32986.995434159,0
+HWKN.US,D,20150519,000000,17.5122,17.7665,17.2895,17.6151,48480.213640095,0
+HWKN.US,D,20150520,000000,17.5349,17.7576,17.4212,17.7022,58363.78351687,0
+HWKN.US,D,20150521,000000,17.8012,17.9012,17.5626,17.7319,31270.354131702,0
+HWKN.US,D,20150522,000000,17.7615,17.7615,17.4212,17.5993,25012.039695315,0
+HWKN.US,D,20150526,000000,17.4429,17.5082,17.0322,17.2707,41690.437564454,0
+HWKN.US,D,20150527,000000,17.2628,17.7062,17.2073,17.6725,39141.240386054,0
+HWKN.US,D,20150528,000000,17.5122,17.9179,17.2935,17.6547,60955.416795742,0
+HWKN.US,D,20150529,000000,17.7022,17.7972,17.1737,17.5993,69714.430009989,0
+HWKN.US,D,20150601,000000,17.8319,17.8319,17.1202,17.3122,71664.469865047,0
+HWKN.US,D,20150602,000000,17.2668,17.62,17.2668,17.3696,39420.106189161,0
+HWKN.US,D,20150603,000000,17.1202,17.5162,17.1202,17.3182,55586.239702593,0
+HWKN.US,D,20150604,000000,17.1836,17.4389,17.1301,17.1737,35430.102361377,0
+HWKN.US,D,20150605,000000,17.2073,17.3905,16.8906,17.3905,35668.5528307,0
+HWKN.US,D,20150608,000000,17.2707,17.4429,17.144,17.2024,40765.936804154,0
+HWKN.US,D,20150609,000000,17.3568,17.3568,17.0816,17.2182,38546.124596091,0
+HWKN.US,D,20150610,000000,17.3479,17.913,17.2707,17.8199,56636.027997622,0
+HWKN.US,D,20150611,000000,17.6963,17.8823,17.5566,17.6853,23431.800144376,0
+HWKN.US,D,20150612,000000,17.3082,17.7319,17.3082,17.5349,22699.272219549,0
+HWKN.US,D,20150615,000000,17.5626,18.1287,17.3082,17.9873,49565.365352185,0
+HWKN.US,D,20150616,000000,17.9406,18.5227,17.6853,18.5157,40532.538251554,0
+HWKN.US,D,20150617,000000,18.5998,18.7374,18.2396,18.4475,35430.102361377,0
+HWKN.US,D,20150618,000000,18.398,18.6514,18.2841,18.4445,52580.34925244,0
+HWKN.US,D,20150619,000000,18.3286,18.5662,18.2119,18.5444,66006.323135345,0
+HWKN.US,D,20150622,000000,18.3544,18.8899,18.0605,18.1852,63463.188257013,0
+HWKN.US,D,20150623,000000,18.0249,18.1644,17.6458,18.0605,38253.11342616,0
+HWKN.US,D,20150624,000000,17.9693,17.9693,17.5854,17.7319,91256.813299983,0
+HWKN.US,D,20150625,000000,17.8437,18.1337,17.6586,17.8912,50026.100157317,0
+HWKN.US,D,20150626,000000,17.8734,17.8962,17.334,17.8566,215401.60446636,0
+HWKN.US,D,20150629,000000,17.4983,17.9061,17.2805,17.3618,59988.47993497,0
+HWKN.US,D,20150630,000000,17.5478,17.5766,17.0846,17.4389,87164.760754395,0
+HWKN.US,D,20150701,000000,17.4289,17.7794,17.2756,17.4805,88014.493147194,0
+HWKN.US,D,20150702,000000,17.62,17.9456,17.1786,17.2707,40070.793063076,0
+HWKN.US,D,20150706,000000,17.0677,17.3479,16.6531,16.9905,67167.253598279,0
+HWKN.US,D,20150707,000000,16.9163,17.1301,16.5779,17.0322,60915.001461959,0
+HWKN.US,D,20150708,000000,16.9421,18.9967,16.9421,17.0272,200809.64820379,0
+HWKN.US,D,20150709,000000,17.2668,17.3222,16.7007,16.7857,67863.407722701,0
+HWKN.US,D,20150710,000000,17.0846,17.2668,16.7778,17.1578,67863.407722701,0
+HWKN.US,D,20150713,000000,17.4212,17.4212,17.0114,17.1301,47714.343064897,0
+HWKN.US,D,20150714,000000,17.1697,17.2756,17.0579,17.144,72941.594412608,0
+HWKN.US,D,20150715,000000,17.0816,17.334,16.947,17.0916,38692.630181057,0
+HWKN.US,D,20150716,000000,17.0767,17.3755,17.0114,17.2707,60680.592526014,0
+HWKN.US,D,20150717,000000,17.2668,17.4072,16.8728,17.0242,39603.995957876,0
+HWKN.US,D,20150720,000000,16.9648,17.2073,16.8391,16.9252,32426.232677912,0
+HWKN.US,D,20150721,000000,17.0192,17.1014,16.5313,16.5967,49332.977182928,0
+HWKN.US,D,20150722,000000,16.5273,16.557,15.8237,16.1216,69484.062607423,0
+HWKN.US,D,20150723,000000,16.1573,16.1573,15.4605,15.5229,39141.240386054,0
+HWKN.US,D,20150724,000000,15.2358,15.6336,14.6538,14.8914,94264.724516826,0
+HWKN.US,D,20150727,000000,14.8914,15.4268,14.8914,15.3318,86624.20566504,0
+HWKN.US,D,20150728,000000,15.3447,15.6861,15.2496,15.5049,38448.117411665,0
+HWKN.US,D,20150729,000000,15.4011,15.694,15.1714,15.2685,40996.304206721,0
+HWKN.US,D,20150730,000000,15.3625,15.7406,15.0715,15.5446,47947.741617497,0
+HWKN.US,D,20150731,000000,15.6169,16.7431,15.5872,15.7495,44931.747333897,0
+HWKN.US,D,20150803,000000,15.9929,16.3107,15.7148,16.1364,65402.113895281,0
+HWKN.US,D,20150804,000000,16.191,16.7144,16.0711,16.1443,67167.253598279,0
+HWKN.US,D,20150805,000000,16.2552,16.6224,16.2117,16.3978,43309.071682486,0
+HWKN.US,D,20150806,000000,16.3591,16.7314,16.2216,16.5273,40117.270696928,0
+HWKN.US,D,20150807,000000,16.4254,16.6887,16.088,16.2473,30800.525876467,0
+HWKN.US,D,20150810,000000,16.8768,16.8768,16.2889,16.4116,62306.299327458,0
+HWKN.US,D,20150811,000000,16.57,16.57,16.1176,16.1938,42318.896004789,0
+HWKN.US,D,20150812,000000,16.0166,16.17,15.7752,15.8801,33579.080074089,0
+HWKN.US,D,20150813,000000,15.8851,16.3898,15.7445,16.1938,45396.523672408,0
+HWKN.US,D,20150814,000000,16.1543,16.7007,15.7445,16.468,75500.895424454,0
+HWKN.US,D,20150817,000000,16.4037,16.5779,16.2245,16.2889,52808.695888317,0
+HWKN.US,D,20150818,000000,16.3067,16.3374,15.789,15.8851,55815.596721815,0
+HWKN.US,D,20150819,000000,15.7247,15.9316,15.3318,15.7376,42381.539772153,0
+HWKN.US,D,20150820,000000,15.694,16.1047,15.4655,15.6773,44010.277723632,0
+HWKN.US,D,20150821,000000,15.41,16.1404,15.41,15.9049,59525.724363148,0
+HWKN.US,D,20150824,000000,15.5951,16.2641,15.2596,15.7495,76070.751630801,0
+HWKN.US,D,20150825,000000,16.2344,16.2344,15.1893,15.1893,40765.936804154,0
+HWKN.US,D,20150826,000000,15.5693,15.6633,14.9478,15.4912,100523.03895322,0
+HWKN.US,D,20150827,000000,15.6476,15.9751,15.5268,15.8632,82686.741771174,0
+HWKN.US,D,20150828,000000,15.6891,16.2344,15.6891,16.1176,94727.480088648,0
+HWKN.US,D,20150831,000000,16.0346,16.667,16.0346,16.4294,89172.392460094,0
+HWKN.US,D,20150901,000000,16.191,16.4601,16.0909,16.2344,137345.44956344,0
+HWKN.US,D,20150902,000000,16.3631,16.6274,16.3591,16.5838,45396.523672408,0
+HWKN.US,D,20150903,000000,16.6531,16.6531,16.3027,16.4076,80137.544592774,0
+HWKN.US,D,20150904,000000,16.1997,16.557,16.1997,16.3502,64391.730550691,0
+HWKN.US,D,20150908,000000,16.5967,16.7065,16.3858,16.4957,67863.407722701,0
+HWKN.US,D,20150909,000000,16.6353,16.761,16.2552,16.3206,45396.523672408,0
+HWKN.US,D,20150910,000000,16.3938,16.6224,16.3284,16.3978,61494.961501753,0
+HWKN.US,D,20150911,000000,16.3284,16.565,16.3156,16.4334,25012.039695315,0
+HWKN.US,D,20150914,000000,16.4561,16.4561,16.2592,16.3424,65080.811991702,0
+HWKN.US,D,20150915,000000,16.3424,16.5096,16.278,16.4501,30800.525876467,0
+HWKN.US,D,20150916,000000,16.4561,16.8124,16.4561,16.7214,42042.050968371,0
+HWKN.US,D,20150917,000000,16.7937,16.9262,16.555,16.7333,42405.788972423,0
+HWKN.US,D,20150918,000000,16.5016,16.7648,16.2958,16.5056,139797.64994075,0
+HWKN.US,D,20150921,000000,16.6729,16.8244,16.183,16.5847,60500.744290677,0
+HWKN.US,D,20150922,000000,16.5413,16.7333,16.4195,16.4601,139113.62041647,0
+HWKN.US,D,20150923,000000,16.472,16.6907,16.4156,16.468,58315.28511633,0
+HWKN.US,D,20150924,000000,16.3146,16.9708,16.3146,16.7768,53416.946661759,0
+HWKN.US,D,20150925,000000,16.7768,16.9915,16.4858,16.7124,68297.872560874,0
+HWKN.US,D,20150928,000000,16.559,16.6284,16.3721,16.4641,59693.44799835,0
+HWKN.US,D,20150929,000000,16.5363,16.8342,16.4195,16.6461,62565.967847018,0
+HWKN.US,D,20150930,000000,16.6422,17.0134,16.5937,16.7985,82274.505366582,0
+HWKN.US,D,20151001,000000,16.8025,16.8025,16.5106,16.7214,100155.25941578,0
+HWKN.US,D,20151002,000000,16.6511,16.855,16.6204,16.8204,50874.822166773,0
+HWKN.US,D,20151005,000000,16.8431,17.4489,16.8431,17.2935,38679.495197577,0
+HWKN.US,D,20151006,000000,17.2351,17.4222,17.0787,17.2172,36898.189361065,0
+HWKN.US,D,20151007,000000,17.2707,17.8032,17.2707,17.7586,95107.384226214,0
+HWKN.US,D,20151008,000000,17.7586,18.1911,17.723,18.0249,59818.735533079,0
+HWKN.US,D,20151009,000000,18.0288,18.0644,17.9041,17.9942,54777.933026922,0
+HWKN.US,D,20151012,000000,18.0863,18.2604,17.6369,17.9763,69781.115310732,0
+HWKN.US,D,20151013,000000,17.9566,18.1297,17.7586,17.8209,43315.133982553,0
+HWKN.US,D,20151014,000000,17.7932,17.9436,17.5756,17.8803,95107.384226214,0
+HWKN.US,D,20151015,000000,17.6586,18.0783,17.6586,17.998,45148.979752983,0
+HWKN.US,D,20151016,000000,18.0733,18.099,17.5339,18.096,62109.274575264,0
+HWKN.US,D,20151019,000000,18.0249,18.1417,17.7804,17.9199,29968.98038387,0
+HWKN.US,D,20151020,000000,17.9159,18.1377,17.7635,17.8457,36208.09753671,0
+HWKN.US,D,20151021,000000,17.8586,18.0644,17.714,17.8942,66462.006023755,0
+HWKN.US,D,20151022,000000,18.0426,18.3218,17.817,18.2693,36440.485705966,0
+HWKN.US,D,20151023,000000,18.3475,18.7355,18.2534,18.583,30253.908487045,0
+HWKN.US,D,20151026,000000,18.6909,18.8365,18.587,18.6711,27273.277620505,0
+HWKN.US,D,20151027,000000,18.597,18.597,17.7319,17.8714,49504.742351509,0
+HWKN.US,D,20151028,000000,17.8626,18.3267,17.5656,17.8586,149197.24619547,0
+HWKN.US,D,20151029,000000,17.7892,18.1297,17.7635,18.0644,46986.867056792,0
+HWKN.US,D,20151030,000000,18.0566,18.2534,18.016,18.0823,33912.506577803,0
+HWKN.US,D,20151102,000000,18.0823,18.2951,18.0823,18.2307,43787.993387821,0
+HWKN.US,D,20151103,000000,18.1237,18.3703,18.1237,18.2485,32769.763015073,0
+HWKN.US,D,20151104,000000,18.2307,18.2812,17.8457,18.0288,43958.748173057,0
+HWKN.US,D,20151105,000000,18.0863,18.1377,17.6151,18.0566,51333.536205216,0
+HWKN.US,D,20151106,000000,18.011,18.0526,16.3888,18.0526,40337.534266048,0
+HWKN.US,D,20151109,000000,17.7764,17.9476,17.5419,17.8209,68006.882157633,0
+HWKN.US,D,20151110,000000,17.7279,17.8714,17.4528,17.4923,49963.456389953,0
+HWKN.US,D,20151111,000000,17.3925,17.528,17.2845,17.4172,41482.298595468,0
+HWKN.US,D,20151112,000000,17.2707,17.2707,16.9382,17.0649,31401.703966498,0
+HWKN.US,D,20151113,000000,16.9748,16.9748,16.4066,16.7561,76084.896997626,0
+HWKN.US,D,20151116,000000,16.6461,16.7937,16.171,16.7007,80670.016615373,0
+HWKN.US,D,20151117,000000,16.5897,16.9035,16.3146,16.8164,33003.161567673,0
+HWKN.US,D,20151118,000000,16.76,17.335,16.5937,17.24,38043.96407383,0
+HWKN.US,D,20151119,000000,17.2103,17.2153,16.9876,17.1381,19479.180500342,0
+HWKN.US,D,20151120,000000,17.24,17.4835,17.2271,17.4359,34379.303683003,0
+HWKN.US,D,20151123,000000,17.2965,17.6933,17.2965,17.4835,25669.799252642,0
+HWKN.US,D,20151124,000000,17.5795,17.8843,17.3479,17.8803,23835.953482212,0
+HWKN.US,D,20151125,000000,17.9942,18.2534,17.9387,18.011,32315.090510007,0
+HWKN.US,D,20151127,000000,17.912,17.912,17.6853,17.8378,11684.072996834,0
+HWKN.US,D,20151130,000000,17.8803,18.0466,17.723,17.8892,61881.938322731,0
+HWKN.US,D,20151201,000000,17.912,18.4088,17.8982,18.3396,32624.267813452,0
+HWKN.US,D,20151202,000000,18.2999,18.3396,18.1237,18.1237,18264.699720145,0
+HWKN.US,D,20151203,000000,18.1694,18.204,17.8714,17.9159,25933.50930558,0
+HWKN.US,D,20151204,000000,17.9249,17.9853,17.8892,17.9199,32546.468295919,0
+HWKN.US,D,20151207,000000,17.8714,17.9476,17.4746,17.6369,53630.137547468,0
+HWKN.US,D,20151208,000000,17.4666,17.5023,17.1034,17.3182,28519.080284384,0
+HWKN.US,D,20151209,000000,17.4042,17.5191,17.3271,17.3578,34379.303683003,0
+HWKN.US,D,20151210,000000,17.4222,17.6448,17.1648,17.3222,73109.31804781,0
+HWKN.US,D,20151211,000000,17.0391,17.0391,16.2453,16.6373,49504.742351509,0
+HWKN.US,D,20151214,000000,16.6154,16.8244,16.3759,16.4808,48716.643342729,0
+HWKN.US,D,20151215,000000,16.5016,16.7561,16.3888,16.555,48128.600236178,0
+HWKN.US,D,20151216,000000,16.571,16.6461,16.3799,16.5987,49278.416482321,0
+HWKN.US,D,20151217,000000,16.7007,16.8124,16.4284,16.4284,24751.36079241,0
+HWKN.US,D,20151218,000000,16.3364,16.571,15.1566,15.1566,239035.48127965,0
+HWKN.US,D,20151221,000000,15.3585,15.704,15.3585,15.6119,49963.456389953,0
+HWKN.US,D,20151222,000000,15.6336,15.6336,15.3685,15.5346,30620.677641131,0
+HWKN.US,D,20151223,000000,15.6516,15.7346,15.4318,15.6258,32546.468295919,0
+HWKN.US,D,20151224,000000,15.6386,15.9127,15.6386,15.8088,14748.565680973,0
+HWKN.US,D,20151228,000000,15.7208,16.084,15.7059,16.0296,24868.565260383,0
+HWKN.US,D,20151229,000000,16.183,16.183,15.9929,16.1186,19135.650163181,0
+HWKN.US,D,20151230,000000,15.9672,16.0394,15.891,15.9385,11068.749539978,0
+HWKN.US,D,20151231,000000,15.9613,15.9613,15.5912,15.6079,41397.426394523,0
+HWKN.US,D,20160104,000000,15.4288,15.4288,14.5568,14.9448,50319.111327248,0
+HWKN.US,D,20160105,000000,15.0151,15.2239,14.8448,15.1289,32115.034607778,0
+HWKN.US,D,20160106,000000,14.9091,15.1329,14.8498,15.0834,38446.096644976,0
+HWKN.US,D,20160107,000000,14.7824,14.8627,14.5391,14.7786,41809.662799115,0
+HWKN.US,D,20160108,000000,14.8587,15.6029,14.8141,15.1616,48562.054691007,0
+HWKN.US,D,20160111,000000,15.2734,15.5386,14.735,14.7964,54086.830819222,0
+HWKN.US,D,20160112,000000,15.0112,15.1744,14.6153,14.9191,86260.467660987,0
+HWKN.US,D,20160113,000000,14.8874,15.1111,14.8261,14.8705,44754.930248593,0
+HWKN.US,D,20160114,000000,14.9091,15.5782,14.9091,15.1369,65195.995692985,0
+HWKN.US,D,20160115,000000,14.9091,15.0517,14.74,14.9231,81480.344057735,0
+HWKN.US,D,20160119,000000,15.0785,15.1111,14.7864,14.9231,68977.860551783,0
+HWKN.US,D,20160120,000000,14.8448,15.4358,14.8221,15.3328,70747.04178816,0
+HWKN.US,D,20160121,000000,15.4119,15.4942,14.9052,15.1408,31729.068170145,0
+HWKN.US,D,20160122,000000,15.3466,15.5951,15.2358,15.5119,26819.615498785,0
+HWKN.US,D,20160125,000000,15.3981,15.5298,14.5826,14.9626,118013.7850314,0
+HWKN.US,D,20160126,000000,15.0884,15.7168,14.9795,15.5605,61339.362466687,0
+HWKN.US,D,20160127,000000,15.3645,15.5346,14.9348,15.1566,21385.773871582,0
+HWKN.US,D,20160128,000000,15.2635,15.6258,15.1329,15.408,26072.942207133,0
+HWKN.US,D,20160129,000000,15.4892,16.4195,15.4892,16.3502,89471.465930093,0
+HWKN.US,D,20160201,000000,16.2137,16.3007,15.983,16.0672,24013.780950859,0
+HWKN.US,D,20160202,000000,15.8752,15.8752,15.1913,15.5466,15790.270909245,0
+HWKN.US,D,20160203,000000,15.704,16.2324,14.9705,15.9207,12418.62168835,0
+HWKN.US,D,20160204,000000,15.9167,16.2701,15.4714,15.6029,20712.858564085,0
+HWKN.US,D,20160205,000000,15.5555,16.0919,15.121,15.1329,50262.529859951,0
+HWKN.US,D,20160208,000000,15.0022,15.4635,14.9626,15.3882,16293.441814851,0
+HWKN.US,D,20160209,000000,15.2774,16.0711,15.2774,15.4119,46775.696937773,0
+HWKN.US,D,20160210,000000,15.5209,15.5209,14.7864,14.8627,62337.621211141,0
+HWKN.US,D,20160211,000000,14.7172,14.8667,14.5786,14.6617,34302.514548815,0
+HWKN.US,D,20160212,000000,14.836,14.9091,14.5707,14.8498,35634.199796984,0
+HWKN.US,D,20160216,000000,14.9348,15.1646,14.9348,15.0655,24906.959827477,0
+HWKN.US,D,20160217,000000,15.2199,15.2951,14.8835,14.8835,42862.482244178,0
+HWKN.US,D,20160218,000000,14.9191,15.1794,14.0412,14.1719,54613.240541754,0
+HWKN.US,D,20160219,000000,14.155,14.3292,13.862,13.9185,41364.083744151,0
+HWKN.US,D,20160222,000000,14.244,14.26,13.963,13.9847,23874.348049306,0
+HWKN.US,D,20160223,000000,14.0194,14.3916,13.6622,13.7313,47542.577896316,0
+HWKN.US,D,20160224,000000,13.5702,14.2777,13.5702,13.862,42933.209078298,0
+HWKN.US,D,20160225,000000,13.387,14.0066,13.3226,13.3959,111233.10240586,0
+HWKN.US,D,20160226,000000,13.4445,13.764,13.4405,13.574,48837.88934408,0
+HWKN.US,D,20160229,000000,13.5473,14.059,13.5473,13.9541,77411.530329072,0
+HWKN.US,D,20160301,000000,14.0886,14.2917,13.8176,13.9887,25121.16109653,0
+HWKN.US,D,20160302,000000,14.162,14.2203,13.8106,14.1817,142518.61228774,0
+HWKN.US,D,20160303,000000,14.1817,14.7824,14.1817,14.7607,74721.889865774,0
+HWKN.US,D,20160304,000000,14.6697,14.9635,14.2283,14.2737,46886.839105677,0
+HWKN.US,D,20160307,000000,14.2917,14.836,14.2917,14.8181,86861.645751018,0
+HWKN.US,D,20160308,000000,14.7786,15.0675,14.5915,14.7824,35812.027265631,0
+HWKN.US,D,20160309,000000,14.8063,15.0517,14.6697,14.836,44263.883943123,0
+HWKN.US,D,20160310,000000,14.9231,14.931,14.6033,14.6479,48391.299905772,0
+HWKN.US,D,20160311,000000,14.8311,14.9982,14.7499,14.9488,47013.137023751,0
+HWKN.US,D,20160314,000000,14.8538,15.2615,14.8538,15.0517,40532.538251554,0
+HWKN.US,D,20160315,000000,15.0359,15.0982,14.8627,14.8914,55712.537620667,0
+HWKN.US,D,20160316,000000,14.8914,14.9538,14.836,14.9191,84746.913410792,0
+HWKN.US,D,20160317,000000,14.9348,15.2694,14.9231,15.2239,69799.302210934,0
+HWKN.US,D,20160318,000000,15.2635,15.7643,15.2318,15.7643,132966.44814799,0
+HWKN.US,D,20160321,000000,15.6426,15.6633,15.3842,15.4852,37237.678164848,0
+HWKN.US,D,20160322,000000,15.4635,15.5169,15.3308,15.4575,32614.163980006,0
+HWKN.US,D,20160323,000000,15.4456,15.6851,15.2161,15.2161,70017.545013366,0
+HWKN.US,D,20160324,000000,15.2161,15.5565,15.0932,15.4575,48421.611406109,0
+HWKN.US,D,20160328,000000,15.5476,15.5496,15.1942,15.4021,40151.623730644,0
+HWKN.US,D,20160329,000000,15.3882,15.985,15.313,15.8969,37191.200530996,0
+HWKN.US,D,20160330,000000,15.9761,15.9969,15.8395,15.9356,28775.71765391,0
+HWKN.US,D,20160331,000000,15.9811,16.077,15.8574,15.9266,33087.023385274,0
+HWKN.US,D,20160401,000000,15.6753,16.3997,15.6703,16.3948,46217.965331559,0
+HWKN.US,D,20160404,000000,16.3561,16.4086,16.1306,16.2364,42567.450307557,0
+HWKN.US,D,20160405,000000,16.2187,16.2701,15.8969,15.9811,56262.186160124,0
+HWKN.US,D,20160406,000000,15.9524,16.1206,15.7495,16.0909,41215.557392497,0
+HWKN.US,D,20160407,000000,16.0553,16.5957,16.0553,16.1443,119075.69792656,0
+HWKN.US,D,20160408,000000,16.3007,16.7046,16.3007,16.6422,21779.823375972,0
+HWKN.US,D,20160411,000000,16.7471,16.857,16.6541,16.7818,55961.091923436,0
+HWKN.US,D,20160412,000000,16.8124,17.2875,16.8124,17.1578,58891.203622746,0
+HWKN.US,D,20160413,000000,17.2123,17.427,15.6406,17.3122,68916.227167763,0
+HWKN.US,D,20160414,000000,17.2785,17.6033,17.0084,17.5162,33638.692691419,0
+HWKN.US,D,20160415,000000,17.4716,17.5814,17.144,17.3964,41088.249091078,0
+HWKN.US,D,20160418,000000,17.2202,17.5566,17.2202,17.4884,22398.177982861,0
+HWKN.US,D,20160419,000000,17.3835,17.5419,16.9599,17.2291,29466.819861609,0
+HWKN.US,D,20160420,000000,17.1341,17.4172,16.9866,17.0846,47292.002826858,0
+HWKN.US,D,20160421,000000,17.1271,17.5122,16.6511,17.3875,215553.16196805,0
+HWKN.US,D,20160422,000000,17.3122,17.427,17.1757,17.3875,67332.956466791,0
+HWKN.US,D,20160425,000000,17.2123,17.2984,16.9915,17.2648,31816.971521125,0
+HWKN.US,D,20160426,000000,17.3082,17.7497,17.2736,17.6478,41530.796996008,0
+HWKN.US,D,20160427,000000,17.5913,17.713,17.4082,17.6121,15577.080023537,0
+HWKN.US,D,20160428,000000,17.5478,17.5864,16.8925,16.9955,41154.934391821,0
+HWKN.US,D,20160429,000000,17.0212,17.2736,16.9559,17.2311,26335.641876726,0
+HWKN.US,D,20160502,000000,17.2123,17.3666,17.1757,17.2915,43583.895952215,0
+HWKN.US,D,20160503,000000,17.1697,17.3429,17.0846,17.2083,68574.717597292,0
+HWKN.US,D,20160504,000000,17.144,17.3122,16.7264,17.1846,36511.212540087,0
+HWKN.US,D,20160505,000000,17.1984,17.3301,17.0797,17.1895,76889.162139919,0
+HWKN.US,D,20160506,000000,17.0342,17.1846,16.8491,17.0906,66317.521205479,0
+HWKN.US,D,20160509,000000,16.9777,18.0229,16.9777,17.5636,97831.377723227,0
+HWKN.US,D,20160510,000000,17.5299,17.626,17.2668,17.3479,29749.727198094,0
+HWKN.US,D,20160511,000000,17.2825,17.2825,16.9985,17.1391,26663.006080373,0
+HWKN.US,D,20160512,000000,17.1232,17.1232,16.7471,16.8174,35201.755725499,0
+HWKN.US,D,20160513,000000,16.7214,17.144,16.7184,17.0262,38310.705276801,0
+HWKN.US,D,20160516,000000,16.9242,17.427,16.8361,17.1846,56561.259630122,0
+HWKN.US,D,20160517,000000,17.1054,17.2034,16.7184,16.7184,49029.862179552,0
+HWKN.US,D,20160518,000000,16.5838,17.0292,16.5442,16.8312,53104.738208282,0
+HWKN.US,D,20160519,000000,16.7531,17.2785,16.5977,16.8848,40757.853737398,0
+HWKN.US,D,20160520,000000,16.9915,17.2034,16.8925,17.0391,30115.485968836,0
+HWKN.US,D,20160523,000000,17.0391,17.5082,16.9955,17.1153,53953.460217737,0
+HWKN.US,D,20160524,000000,17.2785,17.8942,17.1391,17.7794,105233.44610568,0
+HWKN.US,D,20160525,000000,17.817,17.9616,17.713,17.713,34538.944251449,0
+HWKN.US,D,20160526,000000,17.8249,17.8249,17.4082,17.4795,19017.435311865,0
+HWKN.US,D,20160527,000000,17.4716,17.4795,17.043,17.4409,19070.985629128,0
+HWKN.US,D,20160531,000000,17.4309,17.4309,16.8848,17.2083,17609.971312851,0
+HWKN.US,D,20160601,000000,16.9421,17.5636,16.9421,17.5339,46646.367869666,0
+HWKN.US,D,20160602,000000,17.5419,19.8906,17.528,19.0204,244805.7805606,0
+HWKN.US,D,20160603,000000,19.3075,20.1459,19.2135,19.3342,159549.63394414,0
+HWKN.US,D,20160606,000000,19.3709,19.7697,18.9542,19.3253,110625.86201577,0
+HWKN.US,D,20160607,000000,19.3115,19.7746,19.2581,19.5015,75692.868259925,0
+HWKN.US,D,20160608,000000,19.3877,19.7094,19.3877,19.55,85834.08588957,0
+HWKN.US,D,20160609,000000,19.4441,19.7132,19.1017,19.5015,63397.513339616,0
+HWKN.US,D,20160610,000000,19.3837,19.7272,19.3521,19.5866,62044.61004121,0
+HWKN.US,D,20160613,000000,19.55,19.6519,19.1481,19.2898,51882.174361328,0
+HWKN.US,D,20160614,000000,19.2185,19.6242,19.1125,19.2898,67412.776751014,0
+HWKN.US,D,20160615,000000,19.3025,19.4659,19.1481,19.2055,27965.390211549,0
+HWKN.US,D,20160616,000000,19.1096,19.3609,18.9364,18.9542,49005.612979281,0
+HWKN.US,D,20160617,000000,19.0106,19.1878,18.7018,18.8008,149146.72702825,0
+HWKN.US,D,20160620,000000,18.9285,19.1709,18.6544,18.8928,111962.59918066,0
+HWKN.US,D,20160621,000000,18.8146,18.9324,18.4643,18.8315,89764.477100024,0
+HWKN.US,D,20160622,000000,18.6325,18.9285,18.592,18.6544,82630.160303878,0
+HWKN.US,D,20160623,000000,18.8661,19.1878,18.7553,19.0204,86290.779161325,0
+HWKN.US,D,20160624,000000,18.2317,18.9324,17.8309,18.7117,329993.22110963,0
+HWKN.US,D,20160627,000000,18.5394,18.688,18.1684,18.2821,142329.67060229,0
+HWKN.US,D,20160628,000000,18.3099,18.9225,18.0605,18.207,144997.082632,0
+HWKN.US,D,20160629,000000,18.3148,19.7192,18.1377,18.7691,109578.09448742,0
+HWKN.US,D,20160630,000000,18.7651,19.167,18.5672,19.167,74453.127896114,0
+HWKN.US,D,20160701,000000,19.0511,19.4164,18.8839,19.0938,105684.07707738,0
+HWKN.US,D,20160705,000000,18.976,19.1442,18.5444,18.8661,121395.53808575,0
+HWKN.US,D,20160706,000000,18.7374,19.1778,18.5701,18.9364,104177.59551059,0
+HWKN.US,D,20160707,000000,19.0928,19.1958,18.5484,18.7196,59379.218778182,0
+HWKN.US,D,20160708,000000,18.8225,19.4095,18.5,19.1481,90559.648792216,0
+HWKN.US,D,20160711,000000,19.1264,19.3788,19.0511,19.3788,54165.640720101,0
+HWKN.US,D,20160712,000000,19.4352,19.7312,19.3253,19.6569,79857.668406324,0
+HWKN.US,D,20160713,000000,19.7796,19.7876,19.555,19.7569,53003.699873822,0
+HWKN.US,D,20160714,000000,19.8589,19.9657,19.6262,19.6865,91666.018554542,0
+HWKN.US,D,20160715,000000,19.8321,20.0775,19.6846,19.7132,99096.377670653,0
+HWKN.US,D,20160718,000000,19.8073,19.926,19.5094,19.555,69890.236711948,0
+HWKN.US,D,20160719,000000,19.5945,20.0707,19.3521,19.4144,53753.404315508,0
+HWKN.US,D,20160720,000000,19.5758,19.7272,17.9259,19.4352,97031.154114312,0
+HWKN.US,D,20160721,000000,19.3916,19.5313,19.1709,19.2986,78727.049443728,0
+HWKN.US,D,20160722,000000,19.6737,19.6737,19.2225,19.2848,31571.44836839,0
+HWKN.US,D,20160725,000000,19.1531,19.6075,18.8225,19.2986,103581.46933729,0
+HWKN.US,D,20160726,000000,19.3472,19.4194,18.4603,19.1125,34112.562480032,0
+HWKN.US,D,20160727,000000,19.1531,19.4808,18.8048,19.355,180299.87669197,0
+HWKN.US,D,20160728,000000,19.2362,19.4876,18.6325,19.0828,181737.65219132,0
+HWKN.US,D,20160729,000000,19.0601,19.2758,18.6671,18.8632,95532.755614285,0
+HWKN.US,D,20160801,000000,19.0254,19.0254,18.3544,18.6454,32018.037806698,0
+HWKN.US,D,20160802,000000,18.6454,18.8315,18.5157,18.6404,115400.93370229,0
+HWKN.US,D,20160803,000000,18.787,18.787,18.4742,18.6048,24304.771354102,0
+HWKN.US,D,20160804,000000,18.8651,19.3292,18.6404,19.0828,117164.0526386,0
+HWKN.US,D,20160805,000000,19.1621,19.7272,19.1621,19.3432,61697.038170671,0
+HWKN.US,D,20160808,000000,19.2848,19.4441,19.07,19.3432,41221.619692565,0
+HWKN.US,D,20160809,000000,19.0779,19.5371,18.6048,19.5015,35405.853161107,0
+HWKN.US,D,20160810,000000,19.2629,19.6302,19.2629,19.5618,52025.64879626,0
+HWKN.US,D,20160811,000000,19.3877,19.5183,19.0779,19.3609,64430.125117785,0
+HWKN.US,D,20160812,000000,19.3956,19.6519,18.9889,19.1403,148904.23502554,0
+HWKN.US,D,20160815,000000,19.1304,19.4194,18.8265,19.1878,220472.71847284,0
+HWKN.US,D,20160816,000000,19.1878,19.4095,18.8453,19.0878,131874.22375249,0
+HWKN.US,D,20160817,000000,19.1096,19.169,18.7928,18.9671,128393.45313037,0
+HWKN.US,D,20160818,000000,18.8146,19.2719,18.2891,19.2531,34472.258950705,0
+HWKN.US,D,20160819,000000,19.1748,19.4659,18.5583,19.4441,51103.16880265,0
+HWKN.US,D,20160822,000000,19.3025,19.5579,19.3025,19.5094,39802.031093416,0
+HWKN.US,D,20160823,000000,19.5045,19.7015,19.4144,19.4876,45099.470969099,0
+HWKN.US,D,20160824,000000,19.3253,19.5945,19.3253,19.555,54163.619953412,0
+HWKN.US,D,20160825,000000,19.4966,19.6777,19.3956,19.644,70086.251080798,0
+HWKN.US,D,20160826,000000,19.6401,19.7312,19.2898,19.4045,29529.463628974,0
+HWKN.US,D,20160829,000000,19.3195,19.6965,19.3195,19.5846,72177.744604098,0
+HWKN.US,D,20160830,000000,19.5243,19.739,19.5243,19.5846,25495.002934028,0
+HWKN.US,D,20160831,000000,19.6163,19.6163,19.2581,19.2629,85587.552353491,0
+HWKN.US,D,20160901,000000,19.3115,19.4619,18.8433,19.3956,147222.95714014,0
+HWKN.US,D,20160902,000000,19.3837,19.5094,19.2808,19.4352,70765.228688362,0
+HWKN.US,D,20160906,000000,19.3521,19.4352,19.2095,19.2511,48468.08903996,0
+HWKN.US,D,20160907,000000,19.2482,19.4619,19.2482,19.3521,48341.791121886,0
+HWKN.US,D,20160908,000000,19.2531,19.4689,19.2185,19.2946,40058.668462942,0
+HWKN.US,D,20160909,000000,19.2679,19.2679,18.5137,18.5623,62197.177926243,0
+HWKN.US,D,20160912,000000,18.7414,18.7781,18.4782,18.7691,25135.306463354,0
+HWKN.US,D,20160913,000000,18.5484,18.6454,18.1654,18.3238,154222.89295146,0
+HWKN.US,D,20160914,000000,18.5217,18.6404,18.3841,18.5444,43517.210651472,0
+HWKN.US,D,20160915,000000,18.5534,18.7928,18.394,18.6593,57474.646173631,0
+HWKN.US,D,20160916,000000,18.7196,18.8908,18.3396,18.583,110225.75021131,0
+HWKN.US,D,20160919,000000,18.583,18.8433,18.4247,18.5394,89428.019446276,0
+HWKN.US,D,20160920,000000,18.6227,18.6227,18.2406,18.2733,30944.000311399,0
+HWKN.US,D,20160921,000000,18.3376,18.9611,18.2654,18.8602,106352.95085149,0
+HWKN.US,D,20160922,000000,18.8938,19.1017,18.7612,19.0681,98674.037432615,0
+HWKN.US,D,20160923,000000,18.9156,19.1125,18.8839,18.9482,66377.13382281,0
+HWKN.US,D,20160926,000000,18.5989,19.4559,18.591,18.8899,288637.22043224,0
+HWKN.US,D,20160927,000000,18.9344,19.4689,18.7245,19.0641,209485.80998378,0
+HWKN.US,D,20160928,000000,19.0462,19.353,18.9433,19.1264,179644.13790134,0
+HWKN.US,D,20160929,000000,19.0452,19.1709,18.685,18.9344,67920.999573343,0
+HWKN.US,D,20160930,000000,18.7157,19.4619,18.7157,19.3175,57131.115836471,0
+HWKN.US,D,20161003,000000,19.3492,19.3492,18.9433,19.1958,38328.892177004,0
+HWKN.US,D,20161004,000000,19.1264,19.2956,18.881,18.9304,41233.744292699,0
+HWKN.US,D,20161005,000000,18.9482,19.1264,18.8186,18.8938,139597.59403853,0
+HWKN.US,D,20161006,000000,18.7513,19.1017,18.7513,19.0007,43753.640354105,0
+HWKN.US,D,20161007,000000,19.1125,19.1125,18.5603,18.8413,108147.39167148,0
+HWKN.US,D,20161010,000000,17.5903,19.2601,17.5903,19.1928,14248.425925402,0
+HWKN.US,D,20161011,000000,18.8602,18.8602,18.502,18.7701,44620.549263764,0
+HWKN.US,D,20161012,000000,18.7018,19.0374,18.6137,18.881,16476.321200222,0
+HWKN.US,D,20161013,000000,19.2601,19.2601,17.2103,18.3238,29256.660125935,0
+HWKN.US,D,20161014,000000,18.502,18.5464,18.1456,18.3455,40910.421622431,0
+HWKN.US,D,20161017,000000,18.2129,18.8602,18.2129,18.4563,12302.427603722,0
+HWKN.US,D,20161018,000000,18.502,18.5464,18.1228,18.3455,39171.551886391,0
+HWKN.US,D,20161019,000000,18.3238,18.8365,18.2772,18.5701,85147.02521525,0
+HWKN.US,D,20161020,000000,18.591,18.8146,18.2891,18.5464,21020.01510084,0
+HWKN.US,D,20161021,000000,18.3455,18.6137,18.2684,18.3455,16932.004088632,0
+HWKN.US,D,20161024,000000,18.502,18.502,17.7655,18.502,31241.053014708,0
+HWKN.US,D,20161025,000000,18.4346,18.4346,18.1891,18.2574,26237.634692301,0
+HWKN.US,D,20161026,000000,18.1,18.2367,17.7655,17.9219,30193.285486369,0
+HWKN.US,D,20161027,000000,17.7438,17.9893,17.721,17.8339,26376.05721051,0
+HWKN.US,D,20161028,000000,17.8774,17.8774,17.6329,17.721,22587.119668299,0
+HWKN.US,D,20161031,000000,17.721,17.9893,17.3657,17.9893,64765.572388189,0
+HWKN.US,D,20161101,000000,17.8774,18.1228,17.4082,17.6329,34417.698250098,0
+HWKN.US,D,20161102,000000,17.6111,18.0793,17.6111,17.6547,36699.143842181,0
+HWKN.US,D,20161103,000000,17.6329,18.4346,17.3202,17.7655,54586.970574794,0
+HWKN.US,D,20161104,000000,17.9219,18.1317,17.6982,17.7655,50769.742298935,0
+HWKN.US,D,20161107,000000,17.7655,18.5701,17.7655,18.39,84342.760072956,0
+HWKN.US,D,20161108,000000,18.3019,18.6018,18.2367,18.3238,37270.010431875,0
+HWKN.US,D,20161109,000000,18.0576,18.9255,17.8111,18.7928,68674.745548407,0
+HWKN.US,D,20161110,000000,18.9908,19.3272,18.0576,19.3272,70055.93958046,0
+HWKN.US,D,20161111,000000,19.2818,20.0617,19.2818,20.0617,159830.52051393,0
+HWKN.US,D,20161114,000000,20.0617,20.0617,18.5048,20.0182,72602.105608826,0
+HWKN.US,D,20161115,000000,20.0182,20.5527,19.7282,20.419,62762.992599213,0
+HWKN.US,D,20161116,000000,20.2853,20.3527,18.9908,19.7282,116839.71958499,0
+HWKN.US,D,20161117,000000,19.7955,20.128,19.7312,20.0617,51664.941942241,0
+HWKN.US,D,20161118,000000,20.0844,20.3963,19.8836,20.3963,46976.763223346,0
+HWKN.US,D,20161121,000000,20.4863,20.6862,20.1527,20.6634,59804.590166255,0
+HWKN.US,D,20161122,000000,20.7318,21.5552,20.5051,21.4671,104332.18416232,0
+HWKN.US,D,20161123,000000,21.2445,21.3998,20.8871,21.3553,71421.977862345,0
+HWKN.US,D,20161125,000000,21.2216,21.2889,21.0208,21.1553,30468.109756098,0
+HWKN.US,D,20161128,000000,21.0208,21.758,21.0208,21.6442,44913.560433694,0
+HWKN.US,D,20161129,000000,21.5126,21.9343,21.3553,21.5552,87092.013153584,0
+HWKN.US,D,20161130,000000,21.6889,21.8897,21.5443,21.6442,43448.50458404,0
+HWKN.US,D,20161201,000000,21.6889,21.9797,21.3771,21.6007,64127.010114408,0
+HWKN.US,D,20161202,000000,21.6007,21.8452,21.3998,21.4671,32606.080913249,0
+HWKN.US,D,20161205,000000,21.5552,22.447,21.5552,22.246,111458.41789171,0
+HWKN.US,D,20161206,000000,22.0916,23.0942,22.0689,22.8944,129896.90354712,0
+HWKN.US,D,20161207,000000,22.9595,23.4941,22.737,23.4525,71322.960294575,0
+HWKN.US,D,20161208,000000,23.406,23.6296,23.2724,23.6296,103797.69137303,0
+HWKN.US,D,20161209,000000,23.4683,24.1869,23.4288,24.165,125786.66410133,0
+HWKN.US,D,20161212,000000,24.0523,24.2323,23.8523,24.2086,80193.115676728,0
+HWKN.US,D,20161213,000000,24.1869,24.275,23.4941,23.5852,100999.93989186,0
+HWKN.US,D,20161214,000000,23.5852,23.6296,23.2269,23.3842,56440.013628771,0
+HWKN.US,D,20161215,000000,23.3614,23.8068,23.0488,23.6742,70631.858086876,0
+HWKN.US,D,20161216,000000,23.6742,23.6742,22.8497,23.2269,195188.88565785,0
+HWKN.US,D,20161219,000000,23.0488,23.876,23.0488,23.6742,91328.550517448,0
+HWKN.US,D,20161220,000000,23.8296,23.8523,23.6079,23.8523,52411.615233894,0
+HWKN.US,D,20161221,000000,23.7216,24.275,23.5852,23.9414,76510.268385698,0
+HWKN.US,D,20161222,000000,24.0285,24.0523,23.7406,23.8296,72005.979435518,0
+HWKN.US,D,20161223,000000,24.0523,24.2323,23.876,23.9632,65218.224126566,0
+HWKN.US,D,20161227,000000,24.0285,24.2523,24.0285,24.1196,27777.458909456,0
+HWKN.US,D,20161228,000000,24.2323,24.2987,23.9414,24.1196,39131.136552608,0
+HWKN.US,D,20161229,000000,24.2323,24.2987,23.876,24.1869,26355.849543618,0
+HWKN.US,D,20161230,000000,24.2987,24.2987,23.8979,24.0523,24581.616390519,0
+HWKN.US,D,20170103,000000,24.275,24.275,23.6742,23.9632,69223.383704519,0
+HWKN.US,D,20170104,000000,24.074,24.1433,23.9632,24.074,64442.249717921,0
+HWKN.US,D,20170105,000000,24.074,24.074,23.6505,23.8979,61480.816134929,0
+HWKN.US,D,20170106,000000,24.0077,24.0523,23.876,23.9187,37492.294767684,0
+HWKN.US,D,20170109,000000,24.0523,24.0523,23.4722,23.5405,30575.210390624,0
+HWKN.US,D,20170110,000000,23.6505,23.9414,23.3614,23.7177,49470.389317793,0
+HWKN.US,D,20170111,000000,23.6742,23.8523,23.6505,23.8523,59779.33058264,0
+HWKN.US,D,20170112,000000,23.7177,23.8979,23.3169,23.8296,47398.09307804,0
+HWKN.US,D,20170113,000000,23.876,24.1393,23.8296,24.0523,38696.671714435,0
+HWKN.US,D,20170117,000000,23.8979,23.8979,23.2724,23.2951,70856.163189375,0
+HWKN.US,D,20170118,000000,23.4288,23.8068,23.2269,23.8068,37829.762804777,0
+HWKN.US,D,20170119,000000,23.8068,23.8296,23.205,23.2951,50527.250296234,0
+HWKN.US,D,20170120,000000,23.2724,23.7623,23.2724,23.4941,50531.291829612,0
+HWKN.US,D,20170123,000000,23.3396,23.5405,23.3396,23.3842,41765.205931953,0
+HWKN.US,D,20170124,000000,23.2506,24.1433,23.2506,24.0077,80963.027785305,0
+HWKN.US,D,20170125,000000,24.2086,24.4324,23.8523,24.3867,40918.504689187,0
+HWKN.US,D,20170126,000000,24.2987,24.3413,23.8068,24.074,39886.903294361,0
+HWKN.US,D,20170127,000000,24.0523,24.3204,23.8523,24.0077,28975.773556139,0
+HWKN.US,D,20170130,000000,23.3614,23.7406,23.1842,23.3842,56359.182961205,0
+HWKN.US,D,20170131,000000,23.5178,24.0285,23.205,23.9187,69144.57380364,0
+HWKN.US,D,20170201,000000,24.074,24.275,23.5852,23.8296,44606.403896939,0
+HWKN.US,D,20170202,000000,23.7523,23.7523,23.116,23.1615,32785.929148586,0
+HWKN.US,D,20170203,000000,23.406,23.5178,23.2269,23.3169,29038.417323503,0
+HWKN.US,D,20170206,000000,23.2269,23.3594,22.8944,23.0488,41837.953532763,0
+HWKN.US,D,20170207,000000,22.6518,23.1388,22.2697,22.3817,76388.012001003,0
+HWKN.US,D,20170208,000000,22.2697,22.6033,21.7789,22.0689,44149.710625185,0
+HWKN.US,D,20170209,000000,22.0689,22.8032,22.0689,22.4924,50517.146462788,0
+HWKN.US,D,20170210,000000,22.6498,23.0278,22.6498,22.9161,36458.672606169,0
+HWKN.US,D,20170213,000000,23.0942,23.0942,22.5132,22.827,42506.827306882,0
+HWKN.US,D,20170214,000000,22.6706,22.8032,22.1569,22.6033,59779.33058264,0
+HWKN.US,D,20170215,000000,22.3587,23.0942,22.3587,22.8497,32247.394825919,0
+HWKN.US,D,20170216,000000,23.205,23.205,22.4034,22.6033,39343.317054972,0
+HWKN.US,D,20170217,000000,22.6033,22.6261,22.1144,22.3143,54873.919444658,0
+HWKN.US,D,20170221,000000,22.4251,22.8032,22.2916,22.5598,49484.534684617,0
+HWKN.US,D,20170222,000000,22.4697,22.8944,22.246,22.7379,68584.821430738,0
+HWKN.US,D,20170223,000000,22.6923,22.6923,22.2916,22.447,39139.219619365,0
+HWKN.US,D,20170224,000000,22.2697,22.3143,22.1144,22.246,18131.329118659,0
+HWKN.US,D,20170227,000000,22.2916,22.2916,21.9797,22.0916,59662.126114667,0
+HWKN.US,D,20170228,000000,22.1362,22.3817,21.8343,22.0471,48518.608207189,0
+HWKN.US,D,20170301,000000,22.447,22.8944,22.2025,22.827,62037.537357798,0
+HWKN.US,D,20170302,000000,22.7379,23.1842,21.957,22.3817,25171.680263759,0
+HWKN.US,D,20170303,000000,22.9695,22.9695,22.2697,22.2916,39509.019923485,0
+HWKN.US,D,20170306,000000,22.2025,22.2253,21.9343,21.9343,27240.945353478,0
+HWKN.US,D,20170307,000000,21.9343,22.2025,21.4443,21.957,77912.680467988,0
+HWKN.US,D,20170308,000000,22.1362,22.1362,21.6669,21.6889,41431.779428239,0
+HWKN.US,D,20170309,000000,21.8452,21.8897,21.4443,21.5126,34993.616756514,0
+HWKN.US,D,20170310,000000,21.758,21.758,21.3107,21.3553,44105.253758022,0
+HWKN.US,D,20170313,000000,21.479,21.868,21.2889,21.8016,53853.432266623,0
+HWKN.US,D,20170314,000000,21.9343,21.9343,21.3771,21.7343,73758.994538381,0
+HWKN.US,D,20170315,000000,21.8016,21.9907,21.7343,21.7789,64682.720953933,0
+HWKN.US,D,20170316,000000,21.7343,22.0015,21.4216,21.6889,63617.776908736,0
+HWKN.US,D,20170317,000000,21.6225,22.0916,21.5335,22.0015,346929.26673164,0
+HWKN.US,D,20170320,000000,21.868,22.1796,21.6669,21.9797,59258.983160176,0
+HWKN.US,D,20170321,000000,22.0471,22.1144,21.5552,21.6442,111609.97539339,0
+HWKN.US,D,20170322,000000,21.6305,22.1243,21.0692,21.2494,81129.741037162,0
+HWKN.US,D,20170323,000000,21.5413,21.8343,21.3156,21.7669,63377.305672723,0
+HWKN.US,D,20170324,000000,21.6986,21.8788,21.3394,21.5195,52099.406780415,0
+HWKN.US,D,20170327,000000,21.1375,21.8788,21.0692,21.8126,41975.365667627,0
+HWKN.US,D,20170328,000000,21.6986,22.148,20.9347,22.0807,47636.543547363,0
+HWKN.US,D,20170329,000000,21.9689,21.9917,21.6305,21.7897,34846.100788204,0
+HWKN.US,D,20170330,000000,21.856,22.1055,21.8126,22.0807,35411.915461174,0
+HWKN.US,D,20170331,000000,22.0589,22.3954,21.9917,22.0372,76205.132615632,0
+HWKN.US,D,20170403,000000,22.1708,22.1708,21.5641,21.6986,42553.304940733,0
+HWKN.US,D,20170404,000000,20.901,21.8006,20.901,21.475,45112.605952578,0
+HWKN.US,D,20170405,000000,21.4978,21.7442,21.0911,21.1592,50482.793429071,0
+HWKN.US,D,20170406,000000,21.2494,21.3622,20.9564,21.1375,69966.015462792,0
+HWKN.US,D,20170407,000000,21.1148,21.2494,20.9129,21.1375,32345.402010345,0
+HWKN.US,D,20170410,000000,21.3889,21.3889,20.9347,21.0019,13552.271800979,0
+HWKN.US,D,20170411,000000,20.9564,21.2266,19.3847,21.1821,53777.653515778,0
+HWKN.US,D,20170412,000000,21.0484,21.1592,20.3943,20.5971,48321.583454995,0
+HWKN.US,D,20170413,000000,20.5081,20.799,19.6322,20.1706,66158.891020378,0
+HWKN.US,D,20170417,000000,20.1924,20.4527,19.9677,20.417,41215.557392497,0
+HWKN.US,D,20170418,000000,20.1924,20.5744,20.1924,20.4625,36653.676591675,0
+HWKN.US,D,20170419,000000,20.5288,20.7545,20.5081,20.709,57769.678110252,0
+HWKN.US,D,20170420,000000,20.7328,21.6542,20.7328,21.6305,53476.55927909,0
+HWKN.US,D,20170421,000000,21.4978,22.4637,21.4978,21.8126,127825.61769071,0
+HWKN.US,D,20170424,000000,22.2836,22.3954,22.148,22.3063,60824.066960946,0
+HWKN.US,D,20170425,000000,22.4864,23.5435,21.6305,23.3861,145388.10098637,0
+HWKN.US,D,20170426,000000,23.407,24.0602,23.3634,23.6782,127151.69199987,0
+HWKN.US,D,20170427,000000,23.881,23.9335,23.2506,23.3634,49935.165656304,0
+HWKN.US,D,20170428,000000,23.2744,23.498,22.9358,22.9814,51911.475478321,0
+HWKN.US,D,20170501,000000,23.0932,23.116,22.6438,22.7112,50298.903660356,0
+HWKN.US,D,20170502,000000,22.6875,23.0041,22.3747,22.6438,56459.210912319,0
+HWKN.US,D,20170503,000000,22.4192,22.8686,22.4192,22.7775,35731.196598065,0
+HWKN.US,D,20170504,000000,22.9358,22.9358,22.0807,22.5538,24929.188261058,0
+HWKN.US,D,20170505,000000,22.5974,22.8467,22.4192,22.4864,55652.925003336,0
+HWKN.US,D,20170508,000000,22.5084,22.5974,22.1708,22.351,42132.985469384,0
+HWKN.US,D,20170509,000000,22.7775,22.8003,22.1936,22.4864,40412.302633548,0
+HWKN.US,D,20170510,000000,22.4192,22.7775,22.2163,22.4192,33861.987410573,0
+HWKN.US,D,20170511,000000,22.1055,22.4637,22.0372,22.3747,38679.495197577,0
+HWKN.US,D,20170512,000000,22.3063,22.3063,21.1375,21.9462,35591.763696511,0
+HWKN.US,D,20170515,000000,22.44,22.7557,22.0134,22.2609,66627.708892268,0
+HWKN.US,D,20170516,000000,22.4192,22.5301,22.1262,22.44,79775.827355412,0
+HWKN.US,D,20170517,000000,22.0372,22.239,21.475,21.856,95793.43451719,0
+HWKN.US,D,20170518,000000,21.9233,22.3747,21.475,22.0134,93448.334774398,0
+HWKN.US,D,20170519,000000,22.0372,22.9577,21.0019,22.4637,425623.98390835,0
+HWKN.US,D,20170522,000000,22.9577,22.9577,21.475,21.5868,55841.866688775,0
+HWKN.US,D,20170523,000000,21.6986,21.9462,21.4878,21.9016,44693.296864573,0
+HWKN.US,D,20170524,000000,21.9689,21.9917,21.0911,21.3622,44681.172264439,0
+HWKN.US,D,20170525,000000,21.5482,21.5482,21.1375,21.3394,46363.460533181,0
+HWKN.US,D,20170526,000000,21.2494,21.3839,20.7663,21.1375,53175.465042403,0
+HWKN.US,D,20170530,000000,20.9347,21.2712,20.6634,21.0692,68371.63054503,0
+HWKN.US,D,20170531,000000,21.0019,21.2266,20.799,21.1592,37590.301952109,0
+HWKN.US,D,20170601,000000,20.9129,21.5413,20.8218,21.3622,50956.663217685,0
+HWKN.US,D,20170602,000000,22.148,22.2609,21.2712,21.6542,82676.637937729,0
+HWKN.US,D,20170605,000000,21.5868,22.1055,20.8674,21.4077,34175.206247396,0
+HWKN.US,D,20170606,000000,21.1148,21.5641,20.5517,21.2712,57220.029570795,0
+HWKN.US,D,20170607,000000,21.3839,21.5413,21.2712,21.4978,36008.041634482,0
+HWKN.US,D,20170608,000000,21.2494,22.3954,21.2494,22.1055,60737.17399331,0
+HWKN.US,D,20170609,000000,22.148,22.7775,22.0589,22.3954,80715.48386588,0
+HWKN.US,D,20170612,000000,22.4192,22.6558,22.0807,22.2609,54468.755723478,0
+HWKN.US,D,20170613,000000,22.239,22.4637,21.9462,22.1262,40731.583770438,0
+HWKN.US,D,20170614,000000,22.0589,22.0589,21.5195,21.5641,44269.946243191,0
+HWKN.US,D,20170615,000000,21.3156,21.6986,21.3156,21.5413,43149.431114041,0
+HWKN.US,D,20170616,000000,21.2712,21.8126,21.2712,21.7225,80965.048551994,0
+HWKN.US,D,20170619,000000,21.7669,21.856,21.6769,21.7669,26953.996483615,0
+HWKN.US,D,20170620,000000,21.6976,21.8788,21.2494,21.2494,40421.396083649,0
+HWKN.US,D,20170621,000000,21.2712,21.2949,20.6634,20.7328,44528.604379406,0
+HWKN.US,D,20170622,000000,20.7328,20.9129,20.7328,20.799,23805.641981874,0
+HWKN.US,D,20170623,000000,20.6437,21.1592,20.6437,21.0019,159846.68664745,0
+HWKN.US,D,20170626,000000,20.9564,21.6086,20.9564,21.2949,86525.18809727,0
+HWKN.US,D,20170627,000000,21.1821,21.5868,21.0484,21.1148,49379.45481678,0
+HWKN.US,D,20170628,000000,21.3156,21.6769,21.2949,21.5641,49541.116151915,0
+HWKN.US,D,20170629,000000,21.475,21.475,21.0019,21.0911,44955.996534167,0
+HWKN.US,D,20170630,000000,21.1148,21.1375,20.709,20.8445,85828.023589503,0
+HWKN.US,D,20170703,000000,20.8901,21.5413,20.8218,21.4978,21343.33777111,0
+HWKN.US,D,20170705,000000,21.4295,21.4295,21.0692,21.1375,33175.937119597,0
+HWKN.US,D,20170706,000000,20.8901,21.2266,20.7545,20.7783,38519.854629132,0
+HWKN.US,D,20170707,000000,20.799,21.1148,20.709,21.1148,35890.83716651,0
+HWKN.US,D,20170710,000000,21.0019,21.2058,20.9129,20.9564,30604.511507617,0
+HWKN.US,D,20170711,000000,20.9347,21.0692,20.6862,20.9347,47668.87581439,0
+HWKN.US,D,20170712,000000,20.9564,21.2949,20.9129,21.0911,37195.242064375,0
+HWKN.US,D,20170713,000000,21.0692,21.1375,20.709,21.1148,45332.869521699,0
+HWKN.US,D,20170714,000000,21.0484,21.1821,21.0019,21.0484,34987.554456446,0
+HWKN.US,D,20170717,000000,20.9564,21.2266,20.9347,21.1375,42781.65157661,0
+HWKN.US,D,20170718,000000,21.0247,21.2949,20.9564,21.1592,61144.358481181,0
+HWKN.US,D,20170719,000000,21.1148,21.2266,20.9801,21.0019,56152.054375564,0
+HWKN.US,D,20170720,000000,21.0692,21.1375,20.8674,21.0484,27323.796787735,0
+HWKN.US,D,20170721,000000,21.1148,21.1148,20.5288,20.6437,63482.385540561,0
+HWKN.US,D,20170724,000000,21.0911,21.0911,20.2389,20.2824,42353.249038504,0
+HWKN.US,D,20170725,000000,20.4625,20.9347,20.4625,20.8445,39706.04467568,0
+HWKN.US,D,20170726,000000,20.8901,20.8901,20.3943,20.5081,29284.950859583,0
+HWKN.US,D,20170727,000000,20.4853,20.5288,19.9677,20.0567,52972.37799014,0
+HWKN.US,D,20170728,000000,20.035,20.3289,19.8776,20.2389,31102.6304965,0
+HWKN.US,D,20170731,000000,20.2389,20.3943,20.0142,20.2161,36326.312388028,0
+HWKN.US,D,20170801,000000,20.1478,20.5288,20.1478,20.2824,52267.130415617,0
+HWKN.US,D,20170802,000000,20.2389,20.3289,19.6539,19.9677,34009.503378884,0
+HWKN.US,D,20170803,000000,19.8103,20.3943,19.6085,19.7212,21816.197176377,0
+HWKN.US,D,20170804,000000,19.7212,19.8103,19.4718,19.5183,49411.787083807,0
+HWKN.US,D,20170807,000000,19.4718,19.7876,19.2936,19.4055,52450.009800988,0
+HWKN.US,D,20170808,000000,19.3729,19.451,18.8205,18.9097,45049.962185214,0
+HWKN.US,D,20170809,000000,18.5524,19.0007,18.2802,18.5524,72729.413910244,0
+HWKN.US,D,20170810,000000,18.3703,18.9334,18.2802,18.3485,55333.643866446,0
+HWKN.US,D,20170811,000000,18.484,18.5217,17.718,18.0576,91171.941099037,0
+HWKN.US,D,20170814,000000,18.1694,18.1911,17.6507,18.1,98514.396864169,0
+HWKN.US,D,20170815,000000,18.1237,18.1911,17.8319,18.011,58492.102201633,0
+HWKN.US,D,20170816,000000,18.1237,18.1237,17.6755,17.8536,60884.689961621,0
+HWKN.US,D,20170817,000000,17.6507,17.9219,17.0222,17.1558,62900.404734077,0
+HWKN.US,D,20170818,000000,17.0667,17.1124,16.6174,16.7965,178827.74815891,0
+HWKN.US,D,20170821,000000,16.7491,16.7491,16.4611,16.4838,70120.604114514,0
+HWKN.US,D,20170822,000000,16.5036,16.6194,16.4156,16.571,54476.838790235,0
+HWKN.US,D,20170823,000000,16.4611,16.4838,16.3007,16.3244,47138.42455848,0
+HWKN.US,D,20170824,000000,16.3482,16.3482,16.078,16.2344,54452.589589964,0
+HWKN.US,D,20170825,000000,16.3007,16.3007,16.0553,16.2344,43830.429488294,0
+HWKN.US,D,20170828,000000,16.2344,16.3928,15.8762,16.0999,62101.191508507,0
+HWKN.US,D,20170829,000000,15.9879,16.078,15.8307,15.9879,58917.473589706,0
+HWKN.US,D,20170830,000000,16.0088,16.0316,15.8079,15.8979,41506.547795738,0
+HWKN.US,D,20170831,000000,16.1226,16.1463,15.9652,16.0316,76158.654981781,0
+HWKN.US,D,20170901,000000,16.0316,16.3701,15.9929,16.3244,59375.177244805,0
+HWKN.US,D,20170905,000000,16.3482,17.0549,16.0553,16.2127,66008.343902034,0
+HWKN.US,D,20170906,000000,16.2572,16.6867,16.0316,16.6174,65810.308766495,0
+HWKN.US,D,20170907,000000,16.571,16.571,16.3007,16.3701,37402.370650015,0
+HWKN.US,D,20170908,000000,16.5036,16.662,16.3928,16.4611,40001.0766123,0
+HWKN.US,D,20170911,000000,16.4611,16.7758,16.4611,16.6174,34207.538514424,0
+HWKN.US,D,20170912,000000,16.7758,16.9777,16.7531,16.9095,41634.866480501,0
+HWKN.US,D,20170913,000000,16.9095,17.2468,16.8628,17.0005,48979.343012323,0
+HWKN.US,D,20170914,000000,17.0222,17.1321,16.9095,17.044,39015.952851325,0
+HWKN.US,D,20170915,000000,17.0667,17.8536,16.9095,17.5834,491221.10178914,0
+HWKN.US,D,20170918,000000,17.5834,18.011,17.5834,17.7635,101883.01493503,0
+HWKN.US,D,20170919,000000,17.8982,17.8982,17.4943,17.5616,80028.423191559,0
+HWKN.US,D,20170920,000000,17.629,17.6755,17.3598,17.4262,103188.43021625,0
+HWKN.US,D,20170921,000000,17.4449,17.6735,17.3311,17.3538,105973.04671393,0
+HWKN.US,D,20170922,000000,17.4449,17.5132,17.2172,17.3311,154331.00396933,0
+HWKN.US,D,20170925,000000,17.3775,17.5814,17.1271,17.5359,77812.652516874,0
+HWKN.US,D,20170926,000000,17.5814,18.0823,17.5726,17.627,115545.41852057,0
+HWKN.US,D,20170927,000000,17.8091,17.9229,17.5359,17.6488,158759.51416867,0
+HWKN.US,D,20170928,000000,17.6735,18.6731,17.6043,18.6504,68238.259943544,0
+HWKN.US,D,20170929,000000,18.9225,18.9225,18.4455,18.5603,84312.448572618,0
+HWKN.US,D,20171002,000000,18.582,18.968,18.48,18.7641,103229.85593337,0
+HWKN.US,D,20171003,000000,18.8562,19.1958,18.5603,19.1284,79589.916820007,0
+HWKN.US,D,20171004,000000,19.2185,19.3788,18.6267,18.7641,90465.683141169,0
+HWKN.US,D,20171005,000000,18.878,19.0146,18.6504,18.6731,45144.938219606,0
+HWKN.US,D,20171006,000000,18.6504,18.8107,18.4,18.6504,54863.815611212,0
+HWKN.US,D,20171009,000000,18.7414,18.7414,18.1267,18.4683,52236.81891528,0
+HWKN.US,D,20171010,000000,18.582,18.878,18.4,18.6048,37972.226856364,0
+HWKN.US,D,20171011,000000,18.6731,18.8315,18.4227,18.4227,48534.774340704,0
+HWKN.US,D,20171012,000000,18.5375,18.586,18.3326,18.4455,49918.99952279,0
+HWKN.US,D,20171013,000000,18.4227,18.8315,18.3326,18.492,53316.918710645,0
+HWKN.US,D,20171016,000000,18.6048,18.8315,18.4683,18.6048,29232.410925665,0
+HWKN.US,D,20171017,000000,18.582,18.7177,18.3763,18.492,17797.902614944,0
+HWKN.US,D,20171018,000000,18.4,18.6731,18.4,18.4683,30976.332578427,0
+HWKN.US,D,20171019,000000,18.3763,18.9225,18.3099,18.5147,64191.674648463,0
+HWKN.US,D,20171020,000000,18.7177,18.968,18.4,18.4,32689.942730849,0
+HWKN.US,D,20171023,000000,18.7177,18.7177,18.103,18.103,27381.388638377,0
+HWKN.US,D,20171024,000000,18.2634,18.3554,18.0367,18.1267,40450.697200642,0
+HWKN.US,D,20171025,000000,18.0605,18.103,17.8546,18.0823,24282.542920521,0
+HWKN.US,D,20171026,000000,18.2426,18.3218,17.9903,18.0605,25005.977395247,0
+HWKN.US,D,20171027,000000,17.9683,18.1267,17.9002,18.103,41215.557392497,0
+HWKN.US,D,20171030,000000,17.9002,17.9002,16.6254,16.7401,74512.740513445,0
+HWKN.US,D,20171031,000000,16.8531,17.4904,16.7184,17.3311,59898.555817301,0
+HWKN.US,D,20171101,000000,17.5359,17.716,16.763,16.7847,58163.727614642,0
+HWKN.US,D,20171102,000000,16.6967,17.3538,16.6037,16.9223,48357.9572554,0
+HWKN.US,D,20171103,000000,16.7401,17.1242,16.6037,16.6719,67420.859817771,0
+HWKN.US,D,20171106,000000,16.6719,16.8075,16.0336,16.3067,100151.2178824,0
+HWKN.US,D,20171107,000000,16.3304,16.5917,15.7158,15.8762,78824.046244808,0
+HWKN.US,D,20171108,000000,15.8079,16.1938,15.7613,15.9434,78949.333779537,0
+HWKN.US,D,20171109,000000,15.8762,16.283,15.5575,16.0573,78209.733171298,0
+HWKN.US,D,20171110,000000,16.081,16.5877,16.0098,16.2404,60490.640457231,0
+HWKN.US,D,20171113,000000,16.1503,16.468,16.0098,16.2404,98049.620525658,0
+HWKN.US,D,20171114,000000,16.2404,16.9915,16.1938,16.8758,123515.32234269,0
+HWKN.US,D,20171115,000000,16.5798,16.7371,16.3759,16.3997,85147.02521525,0
+HWKN.US,D,20171116,000000,16.4443,16.9915,16.4443,16.8075,84591.314375725,0
+HWKN.US,D,20171117,000000,16.7847,17.6043,16.5353,17.3311,606514.93485689,0
+HWKN.US,D,20171120,000000,17.3538,18.1267,17.3538,18.103,81031.733852737,0
+HWKN.US,D,20171121,000000,18.1495,18.2634,17.9456,18.1495,109985.2789753,0
+HWKN.US,D,20171122,000000,17.914,18.5434,17.914,18.103,62136.554925567,0
+HWKN.US,D,20171124,000000,18.3763,18.4455,18.103,18.4455,35405.853161107,0
+HWKN.US,D,20171127,000000,18.4227,18.4227,17.3775,17.4676,68459.533896009,0
+HWKN.US,D,20171128,000000,17.5596,17.9972,17.3775,17.8546,100892.83925733,0
+HWKN.US,D,20171129,000000,17.9229,18.3554,17.627,17.8546,78450.20440731,0
+HWKN.US,D,20171130,000000,18.013,18.3326,17.4212,17.4449,74015.631907907,0
+HWKN.US,D,20171201,000000,17.5132,17.5132,16.6145,17.1479,64181.570815017,0
+HWKN.US,D,20171204,000000,17.3775,17.5596,17.0134,17.1954,52961.26377335,0
+HWKN.US,D,20171205,000000,17.1954,17.1954,16.6967,16.8302,43884.990188902,0
+HWKN.US,D,20171206,000000,17.5459,17.5459,16.6709,16.8985,85013.654613763,0
+HWKN.US,D,20171207,000000,16.8531,17.4676,16.8531,17.0352,48666.1241755,0
+HWKN.US,D,20171208,000000,17.1954,17.1954,16.3759,16.4443,60572.481508143,0
+HWKN.US,D,20171211,000000,16.4443,16.8302,16.3759,16.7847,66267.002038249,0
+HWKN.US,D,20171212,000000,16.8302,17.5132,16.7184,16.763,48955.093812053,0
+HWKN.US,D,20171213,000000,16.8302,17.2648,16.763,17.2172,64129.030881098,0
+HWKN.US,D,20171214,000000,17.241,17.4676,16.8985,17.1271,73928.738940272,0
+HWKN.US,D,20171215,000000,17.1271,17.4212,16.8302,17.0579,546928.58749308,0
+HWKN.US,D,20171218,000000,17.1954,17.5359,16.8361,17.241,36561.731707317,0
+HWKN.US,D,20171219,000000,17.241,17.5132,17.0352,17.1271,45943.141061831,0
+HWKN.US,D,20171220,000000,17.2172,17.4429,16.9223,17.1034,30882.366927379,0
+HWKN.US,D,20171221,000000,17.1479,17.3399,16.8302,16.8758,37604.447318934,0
+HWKN.US,D,20171222,000000,16.8985,16.8985,16.557,16.5798,32587.894013046,0
+HWKN.US,D,20171226,000000,16.3671,16.8302,16.3671,16.4898,26237.634692301,0
+HWKN.US,D,20171227,000000,16.5116,16.5353,16.1503,16.2177,45300.537254672,0
+HWKN.US,D,20171228,000000,16.1938,16.4898,15.9929,16.3997,66032.593102305,0
+HWKN.US,D,20171229,000000,16.3304,16.3759,15.9662,16.0098,74399.577578851,0
+HWKN.US,D,20180102,000000,16.081,16.5798,16.081,16.3067,60025.86411872,0
+HWKN.US,D,20180103,000000,16.2621,16.4898,15.9662,16.1028,30790.422043021,0
+HWKN.US,D,20180104,000000,16.172,16.5917,16.1028,16.1028,35750.393881611,0
+HWKN.US,D,20180105,000000,16.1938,16.557,15.9899,16.3759,59551.994330108,0
+HWKN.US,D,20180108,000000,16.3067,16.3067,16.0573,16.1938,53179.506575781,0
+HWKN.US,D,20180109,000000,16.2621,16.6491,15.9434,16.0098,32763.700715005,0
+HWKN.US,D,20180110,000000,15.9434,16.1503,15.693,15.8762,46048.220929668,0
+HWKN.US,D,20180111,000000,15.8762,16.2404,15.8534,15.9197,50977.88126792,0
+HWKN.US,D,20180112,000000,15.9662,16.4443,15.8079,16.3997,60803.859294054,0
+HWKN.US,D,20180116,000000,16.468,16.7847,16.081,16.1028,46680.720903381,0
+HWKN.US,D,20180117,000000,16.2177,17.2865,16.1603,16.7401,130054.52334888,0
+HWKN.US,D,20180118,000000,16.6719,16.6967,15.9434,16.0098,39058.388951798,0
+HWKN.US,D,20180119,000000,16.0336,16.5116,16.0336,16.2621,53535.161513077,0
+HWKN.US,D,20180122,000000,16.2404,16.3304,15.9187,15.9197,46418.021233788,0
+HWKN.US,D,20180123,000000,15.9662,16.2177,15.8534,16.1503,52023.628029571,0
+HWKN.US,D,20180124,000000,16.1938,16.2404,15.9197,16.1028,104242.26004465,0
+HWKN.US,D,20180125,000000,16.2621,16.2621,15.9197,16.1503,58802.289888422,0
+HWKN.US,D,20180126,000000,16.2177,16.283,15.9662,16.081,40767.957570843,0
+HWKN.US,D,20180129,000000,16.0573,16.2177,15.9197,16.1028,38070.234040789,0
+HWKN.US,D,20180130,000000,15.9434,16.191,15.8762,15.9899,42460.349673031,0
+HWKN.US,D,20180131,000000,16.1028,16.2304,15.8534,16.0573,79070.579780888,0
+HWKN.US,D,20180201,000000,15.9642,16.1938,15.9434,16.172,35575.597562997,0
+HWKN.US,D,20180202,000000,16.081,16.172,15.8762,16.0098,78240.044671635,0
+HWKN.US,D,20180205,000000,15.8989,16.0692,15.5802,15.602,85048.00764748,0
+HWKN.US,D,20180206,000000,15.2388,15.8307,15.1932,15.5346,60381.519056016,0
+HWKN.US,D,20180207,000000,15.3288,15.4426,15.0121,15.2388,59773.268282573,0
+HWKN.US,D,20180208,000000,15.1467,15.3525,14.8745,14.8745,74570.332364086,0
+HWKN.US,D,20180209,000000,14.9428,15.9197,14.9428,15.6703,82262.380766446,0
+HWKN.US,D,20180212,000000,15.7613,16.2404,15.7613,15.9543,110363.16234617,0
+HWKN.US,D,20180213,000000,15.8989,16.3759,15.7613,16.0573,60381.519056016,0
+HWKN.US,D,20180214,000000,15.9662,16.3759,15.9662,16.283,64648.367920217,0
+HWKN.US,D,20180215,000000,16.3443,16.4898,16.081,16.2404,41313.564576922,0
+HWKN.US,D,20180216,000000,16.1503,16.2621,16.0098,16.0573,63120.668303197,0
+HWKN.US,D,20180220,000000,16.0336,16.1384,15.602,15.7386,68652.517114826,0
+HWKN.US,D,20180221,000000,15.7613,16.1503,15.6703,15.693,52910.74460612,0
+HWKN.US,D,20180222,000000,15.7613,15.9662,15.6703,15.6703,79539.397652778,0
+HWKN.US,D,20180223,000000,15.8307,16.2621,15.6258,15.8079,88253.953999863,0
+HWKN.US,D,20180226,000000,15.7613,16.2177,15.7386,15.8307,42389.62283891,0
+HWKN.US,D,20180227,000000,15.8307,16.1028,15.4892,15.5346,55140.66064763,0
+HWKN.US,D,20180228,000000,15.7613,15.8307,15.2388,15.2388,75118.970520198,0
+HWKN.US,D,20180301,000000,15.3525,15.7386,15.0121,15.4209,63720.836009884,0
+HWKN.US,D,20180302,000000,15.3071,15.6258,15.2615,15.3981,53359.354811118,0
+HWKN.US,D,20180305,000000,15.3288,15.9899,15.3288,15.8307,56106.587125058,0
+HWKN.US,D,20180306,000000,15.8989,16.1266,15.6496,15.9434,66356.926155918,0
+HWKN.US,D,20180307,000000,15.8762,16.3304,15.7633,16.1266,60975.624462634,0
+HWKN.US,D,20180308,000000,16.0098,16.1938,15.7386,15.8079,103674.42460499,0
+HWKN.US,D,20180309,000000,15.8989,16.0573,15.7386,16.0573,189279.15347533,0
+HWKN.US,D,20180312,000000,16.1503,16.9223,16.1266,16.5798,82814.050072593,0
+HWKN.US,D,20180313,000000,16.6037,16.7184,16.2404,16.2621,48700.477209215,0
+HWKN.US,D,20180314,000000,16.283,16.3997,15.9197,16.0098,45289.423037882,0
+HWKN.US,D,20180315,000000,16.0573,16.0573,14.6479,14.9884,120383.13397447,0
+HWKN.US,D,20180316,000000,14.9655,15.3071,14.9428,15.2161,356771.41089129,0
+HWKN.US,D,20180319,000000,15.1467,15.2388,14.9578,15.1932,66842.920544666,0
+HWKN.US,D,20180320,000000,15.2388,15.3288,14.7834,15.0795,55105.297230569,0
+HWKN.US,D,20180321,000000,15.0557,15.3763,14.8964,15.3288,56951.267601133,0
+HWKN.US,D,20180322,000000,15.2101,15.3902,14.8864,14.9091,56013.631857354,0
+HWKN.US,D,20180323,000000,14.9795,15.5782,14.7261,14.8181,95951.054318945,0
+HWKN.US,D,20180326,000000,15.0705,15.2328,14.8647,15.1863,51540.664790857,0
+HWKN.US,D,20180327,000000,15.2566,15.4179,15.0478,15.0952,48339.770355197,0
+HWKN.US,D,20180328,000000,15.0705,15.7168,15.026,15.6486,70222.652832318,0
+HWKN.US,D,20180329,000000,15.693,16.2908,15.5792,16.1997,493201.45314453,0
+HWKN.US,D,20180402,000000,16.087,16.087,14.7034,14.7944,156181.01587327,0
+HWKN.US,D,20180403,000000,14.8418,15.2566,14.7499,15.0952,95434.748429861,0
+HWKN.US,D,20180404,000000,14.8864,15.3715,14.8647,15.1408,63696.586809614,0
+HWKN.US,D,20180405,000000,15.2794,15.4397,15.1408,15.2328,86264.509194366,0
+HWKN.US,D,20180406,000000,15.1863,15.2566,14.6578,14.9568,79181.721948793,0
+HWKN.US,D,20180409,000000,15.0478,15.3021,14.9568,15.0952,66789.370227402,0
+HWKN.US,D,20180410,000000,15.2566,15.5089,14.8647,15.3248,99395.451140651,0
+HWKN.US,D,20180411,000000,15.3248,15.4397,15.2566,15.3248,133390.80915271,0
+HWKN.US,D,20180412,000000,15.3942,15.9236,15.2368,15.6703,109582.1360208,0
+HWKN.US,D,20180413,000000,15.7396,15.7396,15.3942,15.5792,46562.506052065,0
+HWKN.US,D,20180416,000000,15.6703,15.8326,15.3476,15.6486,82559.433469756,0
+HWKN.US,D,20180417,000000,15.7623,15.9236,15.6703,15.786,68236.239176855,0
+HWKN.US,D,20180418,000000,15.8326,16.1563,15.8326,15.9236,53824.131149629,0
+HWKN.US,D,20180419,000000,15.9474,16.178,15.8088,15.8088,36858.784410627,0
+HWKN.US,D,20180420,000000,15.786,15.786,15.3476,15.5089,88354.992334321,0
+HWKN.US,D,20180423,000000,15.2794,15.6486,15.1408,15.2794,52639.96186977,0
+HWKN.US,D,20180424,000000,15.3715,15.4179,14.8418,15.026,36290.948970967,0
+HWKN.US,D,20180425,000000,15.0042,15.1863,14.7944,15.119,27482.426972836,0
+HWKN.US,D,20180426,000000,15.1863,15.4397,14.9795,15.3476,94879.037590337,0
+HWKN.US,D,20180427,000000,15.3715,15.6703,15.1408,15.2328,101551.60919801,0
+HWKN.US,D,20180430,000000,15.3248,15.3476,14.9795,14.9795,44247.71780961,0
+HWKN.US,D,20180501,000000,15.0042,15.0478,14.7944,15.0478,34367.179082869,0
+HWKN.US,D,20180502,000000,15.0705,15.2328,14.6103,14.9568,85539.05395295,0
+HWKN.US,D,20180503,000000,14.9795,15.0478,14.0798,14.3341,120902.47101358,0
+HWKN.US,D,20180504,000000,14.2897,14.9795,14.2897,14.6578,140974.7465372,0
+HWKN.US,D,20180507,000000,14.6578,14.8864,14.5658,14.6103,44750.888715215,0
+HWKN.US,D,20180508,000000,14.7034,15.0478,14.5717,14.9329,48377.154538947,0
+HWKN.US,D,20180509,000000,15.0042,15.0042,14.6795,14.8181,66750.975660308,0
+HWKN.US,D,20180510,000000,14.8181,14.9588,14.7499,14.8181,43743.53652066,0
+HWKN.US,D,20180511,000000,14.7805,14.9329,14.5875,14.7034,65638.543597915,0
+HWKN.US,D,20180514,000000,14.8181,14.8181,14.5658,14.6578,38874.499183082,0
+HWKN.US,D,20180515,000000,14.6578,14.8418,14.541,14.634,70890.516223091,0
+HWKN.US,D,20180516,000000,14.6578,14.8191,14.6578,14.7944,122062.39109318,0
+HWKN.US,D,20180517,000000,14.7261,15.026,14.7261,14.8647,76479.95688536,0
+HWKN.US,D,20180518,000000,14.9329,14.9329,14.4718,14.7499,83433.415062826,0
+HWKN.US,D,20180521,000000,14.8181,15.1626,14.8181,14.9568,54115.121552871,0
+HWKN.US,D,20180522,000000,15.0042,15.1408,14.8181,15.026,42070.341702019,0
+HWKN.US,D,20180523,000000,14.9795,15.1626,14.9091,15.0478,51400.221505959,0
+HWKN.US,D,20180524,000000,15.0478,15.1299,14.8825,15.0478,36856.763643938,0
+HWKN.US,D,20180525,000000,15.0478,15.4397,15.0478,15.3942,87333.494772941,0
+HWKN.US,D,20180529,000000,15.3021,15.6486,15.3021,15.5326,54607.178241686,0
+HWKN.US,D,20180530,000000,15.5326,16.0633,15.5326,15.8554,54009.031301689,0
+HWKN.US,D,20180531,000000,15.9009,15.9009,14.4034,14.449,108062.51947053,0
+HWKN.US,D,20180601,000000,14.449,14.7499,14.3104,14.3341,124337.77438519,0
+HWKN.US,D,20180604,000000,14.3807,15.1626,14.3807,15.0478,79626.290620412,0
+HWKN.US,D,20180605,000000,15.3248,15.6703,15.2101,15.602,61636.415169996,0
+HWKN.US,D,20180606,000000,15.693,15.8326,15.3715,15.7623,72977.968213013,0
+HWKN.US,D,20180607,000000,15.9009,16.4997,15.8554,16.3621,84529.680991706,0
+HWKN.US,D,20180608,000000,16.4997,16.7314,16.4086,16.6154,83778.966166675,0
+HWKN.US,D,20180611,000000,16.7084,17.4914,16.7084,17.3983,95506.485647326,0
+HWKN.US,D,20180612,000000,17.3775,17.6071,17.144,17.4449,76111.166964586,0
+HWKN.US,D,20180613,000000,17.4914,17.6765,17.3082,17.4914,102073.97738716,0
+HWKN.US,D,20180614,000000,17.4686,17.7675,17.1915,17.6765,79781.88965548,0
+HWKN.US,D,20180615,000000,17.63,18.1357,17.1925,17.6982,208670.4306247,0
+HWKN.US,D,20180618,000000,17.721,17.815,17.1678,17.4449,120544.7953096,0
+HWKN.US,D,20180619,000000,17.3301,17.4212,17.0767,17.1915,88769.249505603,0
+HWKN.US,D,20180620,000000,17.2381,17.4212,16.9619,17.144,96770.475211408,0
+HWKN.US,D,20180621,000000,17.1232,17.1232,16.0156,16.1326,167549.8492666,0
+HWKN.US,D,20180622,000000,16.2908,17.0084,15.3715,15.5326,860162.580066,0
+HWKN.US,D,20180625,000000,15.5565,15.8326,15.1626,15.8326,263815.13280571,0
+HWKN.US,D,20180626,000000,15.9009,16.4324,15.7396,16.2463,147327.02662464,0
+HWKN.US,D,20180627,000000,16.3156,16.5927,16.0633,16.087,88598.494720367,0
+HWKN.US,D,20180628,000000,16.0156,16.2908,15.8554,16.1563,92191.417893728,0
+HWKN.US,D,20180629,000000,16.1997,16.4551,16.1997,16.2908,91306.322083868,0
+HWKN.US,D,20180702,000000,16.1563,16.9619,16.087,16.9382,99534.884042205,0
+HWKN.US,D,20180703,000000,16.9619,17.0767,16.568,16.6392,35670.573597389,0
+HWKN.US,D,20180705,000000,16.7995,17.0084,16.7314,16.9382,61470.712301483,0
+HWKN.US,D,20180706,000000,17.0084,17.2162,16.7995,16.9857,46898.963705813,0
+HWKN.US,D,20180709,000000,17.0767,17.3301,17.0529,17.3062,32193.844508656,0
+HWKN.US,D,20180710,000000,17.2845,17.5142,16.8451,17.0292,49900.812622588,0
+HWKN.US,D,20180711,000000,16.9144,17.1678,16.9144,17.0529,30445.881322517,0
+HWKN.US,D,20180712,000000,17.144,17.1915,16.8925,17.0994,29523.401328907,0
+HWKN.US,D,20180713,000000,17.0529,17.3775,17.0529,17.144,17379.603910285,0
+HWKN.US,D,20180716,000000,17.1678,17.1678,16.6867,16.7995,31791.71193751,0
+HWKN.US,D,20180717,000000,16.7778,17.0292,16.7314,16.9857,27231.851903377,0
+HWKN.US,D,20180718,000000,16.9857,17.0292,16.7314,16.8925,29994.239967485,0
+HWKN.US,D,20180719,000000,16.8925,17.0292,16.8678,16.9619,29072.77035722,0
+HWKN.US,D,20180720,000000,16.9857,17.4914,16.9857,17.3538,61042.309763377,0
+HWKN.US,D,20180723,000000,17.3538,17.4914,17.2162,17.4449,37748.93213721,0
+HWKN.US,D,20180724,000000,17.4212,17.7932,17.3775,17.3775,47882.066700098,0
+HWKN.US,D,20180725,000000,17.3538,17.5142,17.1796,17.4686,44800.3974991,0
+HWKN.US,D,20180726,000000,17.4449,17.8922,17.2845,17.8369,38989.682884365,0
+HWKN.US,D,20180727,000000,17.9299,18.0446,17.3162,17.3301,54588.991341483,0
+HWKN.US,D,20180730,000000,17.3301,17.3983,17.0529,17.1678,30287.251137416,0
+HWKN.US,D,20180731,000000,17.2261,17.3538,17.1232,17.1915,32614.163980006,0
+HWKN.US,D,20180801,000000,17.2162,17.2381,16.4086,16.5462,43711.204253632,0
+HWKN.US,D,20180802,000000,16.7314,18.9195,16.7314,18.874,134179.91854483,0
+HWKN.US,D,20180803,000000,18.8394,19.4728,18.6671,19.0818,99185.291404977,0
+HWKN.US,D,20180806,000000,19.0818,19.1738,18.6671,18.783,38646.152547205,0
+HWKN.US,D,20180807,000000,18.6671,18.9661,18.2981,18.39,51486.104090249,0
+HWKN.US,D,20180808,000000,18.3673,18.5751,17.8369,18.3673,30311.500337686,0
+HWKN.US,D,20180809,000000,18.3436,18.5524,18.1594,18.2524,23018.553356439,0
+HWKN.US,D,20180810,000000,18.1357,18.206,17.721,18.0674,36523.337140223,0
+HWKN.US,D,20180813,000000,18.0912,18.0912,17.5142,17.6982,24913.022127545,0
+HWKN.US,D,20180814,000000,17.721,18.1792,17.5142,18.113,26665.026847063,0
+HWKN.US,D,20180815,000000,17.9763,18.6711,17.6527,17.9061,42179.463103235,0
+HWKN.US,D,20180816,000000,18.0605,18.3831,17.3638,18.3376,46316.982899329,0
+HWKN.US,D,20180817,000000,18.2674,18.7781,17.9199,18.5464,201040.01560636,0
+HWKN.US,D,20180820,000000,18.592,18.9404,18.2901,18.592,40794.227537802,0
+HWKN.US,D,20180821,000000,18.6621,19.4728,18.6621,19.4728,119714.26020035,0
+HWKN.US,D,20180822,000000,19.4728,19.7064,19.1948,19.7064,75664.577526277,0
+HWKN.US,D,20180823,000000,19.6123,19.8439,19.2175,19.3817,66763.100260443,0
+HWKN.US,D,20180824,000000,19.4273,19.5648,19.2412,19.4728,27391.492471822,0
+HWKN.US,D,20180827,000000,19.5648,19.8666,19.0086,19.1254,37289.207715421,0
+HWKN.US,D,20180828,000000,19.1719,19.2639,18.9641,19.0086,17684.739680351,0
+HWKN.US,D,20180829,000000,19.0086,19.1036,18.8018,18.8473,19011.373011797,0
+HWKN.US,D,20180830,000000,18.7543,19.0799,18.5237,19.0086,26972.183383818,0
+HWKN.US,D,20180831,000000,19.0086,19.3342,18.9394,19.1491,44355.828827481,0
+HWKN.US,D,20180904,000000,19.0561,19.0561,18.3831,18.6374,40312.274682433,0
+HWKN.US,D,20180905,000000,18.6157,18.7781,18.3613,18.7781,27199.519636351,0
+HWKN.US,D,20180906,000000,18.8473,18.87,18.5464,18.686,30038.696834647,0
+HWKN.US,D,20180907,000000,18.7078,18.9641,18.6374,18.9404,32563.644812776,0
+HWKN.US,D,20180910,000000,18.9404,19.0561,18.4524,18.5237,39569.64292416,0
+HWKN.US,D,20180911,000000,18.5,18.5701,18.2466,18.5701,58564.849802443,0
+HWKN.US,D,20180912,000000,18.5464,18.9849,18.5464,18.7781,45177.270486632,0
+HWKN.US,D,20180913,000000,18.6621,18.9165,18.6374,18.7315,33939.786928108,0
+HWKN.US,D,20180914,000000,18.8018,19.4501,18.7078,19.2175,45818.863910446,0
+HWKN.US,D,20180917,000000,19.2175,19.3817,19.1948,19.2878,48767.162509959,0
+HWKN.US,D,20180918,000000,19.3579,19.5203,19.0116,19.5203,36888.08552762,0
+HWKN.US,D,20180919,000000,19.4501,19.5886,19.3342,19.4501,63615.756142046,0
+HWKN.US,D,20180920,000000,19.5886,19.5886,18.8156,19.4728,34417.698250098,0
+HWKN.US,D,20180921,000000,19.4728,19.5431,19.1858,19.4273,172931.15095988,0
+HWKN.US,D,20180924,000000,19.3579,19.4164,18.8473,19.3342,50478.751895694,0
+HWKN.US,D,20180925,000000,19.4036,19.6817,19.3342,19.3579,28575.661751681,0
+HWKN.US,D,20180926,000000,19.4273,19.4273,18.8473,19.1036,32458.564944939,0
+HWKN.US,D,20180927,000000,19.1036,19.1036,18.6621,18.7781,27889.611460705,0
+HWKN.US,D,20180928,000000,18.7315,19.2175,18.6374,19.2175,39601.975191187,0
+HWKN.US,D,20181001,000000,19.2699,19.5283,18.7216,18.7691,42341.124438369,0
+HWKN.US,D,20181002,000000,18.7928,19.0324,18.5603,18.597,28367.522782696,0
+HWKN.US,D,20181003,000000,18.6534,18.6671,18.4296,18.4573,17684.739680351,0
+HWKN.US,D,20181004,000000,18.4623,18.6909,17.9071,18.1198,33247.674337064,0
+HWKN.US,D,20181005,000000,18.1753,18.3514,17.4706,18.1277,116175.89772759,0
+HWKN.US,D,20181008,000000,18.0456,18.2198,17.7745,18.0683,30695.446008631,0
+HWKN.US,D,20181009,000000,17.9893,18.2504,17.8319,17.8724,36763.808376235,0
+HWKN.US,D,20181010,000000,17.8645,17.8645,16.3384,17.3399,53171.423509024,0
+HWKN.US,D,20181011,000000,17.2905,17.7477,16.6967,16.7371,55415.484917358,0
+HWKN.US,D,20181012,000000,17.0529,17.1499,16.3206,16.3482,54695.081592665,0
+HWKN.US,D,20181015,000000,16.3532,16.8134,16.2324,16.3581,38943.205250514,0
+HWKN.US,D,20181016,000000,16.4235,17.1182,16.2869,16.9837,46106.823163655,0
+HWKN.US,D,20181017,000000,16.9134,17.6091,16.575,16.9935,137632.3984333,0
+HWKN.US,D,20181018,000000,16.9895,17.2815,16.7333,16.8164,30169.0362861,0
+HWKN.US,D,20181019,000000,16.8164,17.049,16.4908,16.4997,37093.193346572,0
+HWKN.US,D,20181022,000000,16.5798,16.8104,16.3581,16.761,127706.39245605,0
+HWKN.US,D,20181023,000000,16.4997,16.6412,15.9583,16.5531,56638.048764311,0
+HWKN.US,D,20181024,000000,16.5235,16.5235,15.7633,15.8069,47564.806329897,0
+HWKN.US,D,20181025,000000,15.9079,16.4799,15.6356,16.089,61359.570133578,0
+HWKN.US,D,20181026,000000,15.8524,16.1206,15.5326,15.6386,39941.463994969,0
+HWKN.US,D,20181029,000000,15.8632,15.9959,14.8438,15.0972,69979.150446272,0
+HWKN.US,D,20181030,000000,15.0922,15.887,14.8418,15.7445,116052.63095956,0
+HWKN.US,D,20181031,000000,15.8762,16.0662,15.3912,15.6059,90338.37483975,0
+HWKN.US,D,20181101,000000,15.8851,17.9932,15.8851,17.3955,63741.043676776,0
+HWKN.US,D,20181102,000000,17.4469,17.9576,17.2162,17.619,46712.042787063,0
+HWKN.US,D,20181105,000000,17.6795,17.7804,16.7975,17.1578,62490.189096174,0
+HWKN.US,D,20181106,000000,17.1539,17.7299,17.1539,17.6141,34969.367556244,0
+HWKN.US,D,20181107,000000,17.6468,17.8783,17.6468,17.8369,32878.884416288,0
+HWKN.US,D,20181108,000000,17.7992,18.5741,17.4785,18.2504,31328.956365688,0
+HWKN.US,D,20181109,000000,18.2504,18.88,17.5716,17.5766,60025.86411872,0
+HWKN.US,D,20181112,000000,17.5913,18.1891,17.3955,17.9893,44540.72897954,0
+HWKN.US,D,20181113,000000,18.1327,18.4465,17.7675,18.4346,66951.031562536,0
+HWKN.US,D,20181114,000000,18.5,18.5464,18.1327,18.4573,46566.547585442,0
+HWKN.US,D,20181115,000000,18.5237,18.9334,18.1257,18.6247,80141.586126153,0
+HWKN.US,D,20181116,000000,18.3683,18.975,18.3683,18.9245,72731.434676933,0
+HWKN.US,D,20181119,000000,19.0077,19.1205,17.6369,18.6731,72177.744604098,0
+HWKN.US,D,20181120,000000,18.491,18.6534,18.204,18.4108,118633.15002164,0
+HWKN.US,D,20181121,000000,18.4296,19.0739,18.4296,18.8552,24452.287322411,0
+HWKN.US,D,20181123,000000,18.686,18.878,18.1535,18.6938,23747.039747887,0
+HWKN.US,D,20181126,000000,18.7562,19.0452,18.4247,18.9621,87930.631329593,0
+HWKN.US,D,20181127,000000,18.4673,18.7928,18.2614,18.6028,33851.883577128,0
+HWKN.US,D,20181128,000000,18.5424,19.6945,18.3554,19.5768,66425.63222335,0
+HWKN.US,D,20181129,000000,19.6569,19.6569,18.583,19.1205,51408.304572716,0
+HWKN.US,D,20181130,000000,19.1244,19.8143,19.1244,19.4649,73619.561636828,0
+HWKN.US,D,20181203,000000,19.7222,19.8657,19.3589,19.7449,45120.689019335,0
+HWKN.US,D,20181204,000000,19.4273,19.839,18.4623,18.6117,112295.01530103,0
+HWKN.US,D,20181206,000000,18.486,18.6305,17.5616,18.5791,109624.57212128,0
+HWKN.US,D,20181207,000000,18.5791,19.353,18.2604,18.6028,71300.731860994,0
+HWKN.US,D,20181210,000000,18.6068,19.2619,18.5375,18.8265,79881.917606594,0
+HWKN.US,D,20181211,000000,19.0413,19.452,19.0413,19.3292,75623.151809149,0
+HWKN.US,D,20181212,000000,19.5807,20.5347,19.3867,20.2438,181225.38783561,0
+HWKN.US,D,20181213,000000,20.1507,20.4397,19.5451,20.2409,69035.452402425,0
+HWKN.US,D,20181214,000000,20.1607,20.1607,19.2312,19.7776,180163.47494045,0
+HWKN.US,D,20181217,000000,19.6391,19.7629,18.8385,19.2215,92364.193445652,0
+HWKN.US,D,20181218,000000,19.3115,19.4738,18.9146,19.2125,85219.772816061,0
+HWKN.US,D,20181219,000000,19.2501,19.2501,18.3851,18.6534,95869.213268034,0
+HWKN.US,D,20181220,000000,18.6344,19.0551,18.3781,18.9522,67789.649738546,0
+HWKN.US,D,20181221,000000,18.975,19.4392,18.6899,19.3155,739898.67132619,0
+HWKN.US,D,20181224,000000,19.2362,19.7629,18.3455,18.5613,43800.117987957,0
+HWKN.US,D,20181226,000000,18.593,19.2838,18.3781,18.8038,74468.283646283,0
+HWKN.US,D,20181227,000000,18.5662,19.2035,18.1257,19.0888,74045.943408245,0
+HWKN.US,D,20181228,000000,19.0601,19.6143,18.4386,19.1244,87948.818229797,0
+HWKN.US,D,20181231,000000,19.1294,19.2541,18.6899,19.0977,70799.581722078,0
+HWKN.US,D,20190102,000000,18.97,19.5579,18.3763,19.5163,115032.14378152,0
+HWKN.US,D,20190103,000000,19.4619,19.5768,18.6593,18.9185,75676.702126412,0
+HWKN.US,D,20190104,000000,19.0264,19.6985,18.6998,19.6846,76135.416164856,0
+HWKN.US,D,20190107,000000,19.6885,19.7044,19.3205,19.6569,88922.827773981,0
+HWKN.US,D,20190108,000000,19.8519,20.2299,19.7312,20.1072,83609.221764784,0
+HWKN.US,D,20190109,000000,20.1884,20.4447,20.0884,20.2488,51105.189569339,0
+HWKN.US,D,20190110,000000,20.0567,20.406,19.6569,20.3517,49175.357381173,0
+HWKN.US,D,20190111,000000,20.2576,20.2576,19.8953,20.1784,58377.928883695,0
+HWKN.US,D,20190114,000000,19.9736,20.034,19.5263,19.6757,48587.314274621,0
+HWKN.US,D,20190115,000000,19.6797,20.0439,19.5846,19.8993,38363.24521072,0
+HWKN.US,D,20190116,000000,19.9053,20.2993,19.8242,19.9182,67279.406149528,0
+HWKN.US,D,20190117,000000,19.8609,20.2141,19.8182,20.1557,61734.42235442,0
+HWKN.US,D,20190118,000000,20.1834,20.1834,19.7539,19.942,106809.64412325,0
+HWKN.US,D,20190122,000000,19.7876,19.8282,19.1155,19.2739,85720.922954976,0
+HWKN.US,D,20190123,000000,19.2699,19.4876,18.7711,18.9789,120916.61638041,0
+HWKN.US,D,20190124,000000,18.8503,19.2699,18.7888,18.9522,119783.97665113,0
+HWKN.US,D,20190125,000000,19.1205,19.8053,18.9087,19.2639,42908.959878029,0
+HWKN.US,D,20190128,000000,19.1105,19.644,18.8365,19.167,40331.471965981,0
+HWKN.US,D,20190129,000000,19.1631,19.3996,19.1205,19.1244,37585.250035386,0
+HWKN.US,D,20190130,000000,19.353,19.6203,19.2175,19.4461,35979.750900833,0
+HWKN.US,D,20190131,000000,19.3956,19.6797,19.1641,19.3492,50464.606528869,0
+HWKN.US,D,20190201,000000,19.3589,19.928,19.2699,19.928,51925.620845146,0
+HWKN.US,D,20190204,000000,20.0527,20.0527,19.3452,19.5955,100636.2018878,0
+HWKN.US,D,20190205,000000,19.6618,20.2161,19.5283,20.1171,36697.123075493,0
+HWKN.US,D,20190206,000000,20.1221,20.1468,19.6342,19.7074,38155.106241735,0
+HWKN.US,D,20190207,000000,19.5807,19.6173,17.5903,18.094,95010.387425133,0
+HWKN.US,D,20190208,000000,18.014,18.9789,17.9387,18.0624,53566.483396759,0
+HWKN.US,D,20190211,000000,18.094,18.203,17.1757,17.2648,287010.50324744,0
+HWKN.US,D,20190212,000000,17.3241,18.7513,17.2965,18.583,115654.53992179,0
+HWKN.US,D,20190213,000000,18.5791,18.975,18.3238,18.6494,52252.985048793,0
+HWKN.US,D,20190214,000000,18.882,19.1531,18.583,18.7898,78765.444010822,0
+HWKN.US,D,20190215,000000,18.9007,19.5163,18.8602,19.4649,77306.450461235,0
+HWKN.US,D,20190219,000000,19.4095,20.1507,19.3205,19.9924,77676.250765354,0
+HWKN.US,D,20190220,000000,19.7152,20.2853,19.7152,20.2527,75619.11027577,0
+HWKN.US,D,20190221,000000,20.2853,20.2853,18.589,19.9716,64995.939790756,0
+HWKN.US,D,20190222,000000,20.1459,20.1736,19.7985,19.9113,52982.481823586,0
+HWKN.US,D,20190225,000000,19.7212,19.8716,19.452,19.5025,59338.803444399,0
+HWKN.US,D,20190226,000000,19.4976,19.8489,19.2452,19.452,62664.985414788,0
+HWKN.US,D,20190227,000000,19.4976,19.6767,18.8572,19.6678,47712.322298208,0
+HWKN.US,D,20190228,000000,19.3976,19.5589,19.3055,19.3253,34791.540087596,0
+HWKN.US,D,20190301,000000,19.2254,19.8311,19.0967,19.7232,53234.067276389,0
+HWKN.US,D,20190304,000000,19.8212,19.8212,19.1521,19.2492,59712.645281897,0
+HWKN.US,D,20190305,000000,19.2492,19.2492,18.9592,19.0779,29183.912525124,0
+HWKN.US,D,20190306,000000,19.1066,19.4699,18.8978,18.9829,91283.083266942,0
+HWKN.US,D,20190307,000000,18.977,18.977,18.4573,18.7631,37667.091086298,0
+HWKN.US,D,20190308,000000,18.6354,18.8938,18.4722,18.7196,40111.20839686,0
+HWKN.US,D,20190311,000000,18.8146,19.1017,18.5979,19.0681,44899.41506687,0
+HWKN.US,D,20190312,000000,19.1621,19.2035,18.7731,18.9404,61134.254647735,0
+HWKN.US,D,20190313,000000,19.0482,19.1471,18.7791,18.8622,31411.807799944,0
+HWKN.US,D,20190314,000000,18.8008,18.8008,18.3723,18.486,38511.771562375,0
+HWKN.US,D,20190315,000000,18.5058,18.5731,18.2782,18.4673,189641.88109605,0
+HWKN.US,D,20190318,000000,18.496,18.498,18.0644,18.3455,57671.670925826,0
+HWKN.US,D,20190319,000000,18.402,18.5791,18.2396,18.3495,42084.487068844,0
+HWKN.US,D,20190320,000000,18.3554,18.7908,17.9932,18.5058,64862.56918927,0
+HWKN.US,D,20190321,000000,18.4524,18.973,18.2841,18.5187,73940.863540407,0
+HWKN.US,D,20190322,000000,18.491,18.7374,17.3082,17.3082,109151.71271601,0
+HWKN.US,D,20190325,000000,17.4162,17.6933,16.9817,17.619,54343.468188748,0
+HWKN.US,D,20190326,000000,17.6853,18.0169,17.4587,17.5112,42824.087677083,0
+HWKN.US,D,20190327,000000,17.3983,17.6398,17.2291,17.5112,65869.921383826,0
+HWKN.US,D,20190328,000000,17.0649,17.7547,17.0649,17.6418,87052.608203145,0
+HWKN.US,D,20190329,000000,17.6131,18.0169,17.1727,17.2668,185716.54180232,0
+HWKN.US,D,20190401,000000,17.3459,17.7309,17.3459,17.4587,80016.298591424,0
+HWKN.US,D,20190402,000000,17.3706,17.7635,17.3657,17.5903,89874.608884585,0
+HWKN.US,D,20190403,000000,17.5854,17.9339,17.4726,17.7497,138971.15636489,0
+HWKN.US,D,20190404,000000,17.9279,18.2337,17.6933,18.1574,44610.445430317,0
+HWKN.US,D,20190405,000000,18.1574,18.6217,17.7537,18.491,38503.688495618,0
+HWKN.US,D,20190408,000000,18.486,18.5404,18.1812,18.3079,33593.225440913,0
+HWKN.US,D,20190409,000000,18.1377,18.1377,17.7922,17.7922,57686.826675995,0
+HWKN.US,D,20190410,000000,17.7972,18.6217,17.7972,18.4673,62829.677899956,0
+HWKN.US,D,20190411,000000,18.1713,18.5593,18.1713,18.397,44503.344795791,0
+HWKN.US,D,20190412,000000,18.6127,18.6305,18.1476,18.1812,40609.327385743,0
+HWKN.US,D,20190415,000000,18.0873,18.0873,17.8179,18.0605,19003.28994504,0
+HWKN.US,D,20190416,000000,18.097,18.5287,18.097,18.4148,27987.61864513,0
+HWKN.US,D,20190417,000000,18.491,18.5187,18.0269,18.1535,40470.904867534,0
+HWKN.US,D,20190418,000000,18.0873,18.3653,18.007,18.2881,29169.7671583,0
+HWKN.US,D,20190422,000000,18.3416,18.3416,17.9041,17.9476,16193.413863737,0
+HWKN.US,D,20190423,000000,18.0723,18.2149,17.9713,18.1337,125737.15531745,0
+HWKN.US,D,20190424,000000,18.0605,18.0605,17.7022,17.9833,84332.65623951,0
+HWKN.US,D,20190425,000000,17.9664,17.9664,17.3657,17.4212,74279.341960844,0
+HWKN.US,D,20190426,000000,17.4212,17.6853,17.4212,17.6853,16466.217366776,0
+HWKN.US,D,20190429,000000,17.6131,17.7872,17.5538,17.6705,41094.311391146,0
+HWKN.US,D,20190430,000000,17.619,17.619,17.2291,17.3043,60414.861706387,0
+HWKN.US,D,20190501,000000,17.3518,17.5162,17.1578,17.3369,156528.58774381,0
+HWKN.US,D,20190502,000000,17.2341,17.9377,17.1598,17.8388,45369.243322104,0
+HWKN.US,D,20190503,000000,18.1574,19.2591,18.116,18.9918,52196.403581495,0
+HWKN.US,D,20190506,000000,18.6454,18.9869,18.6454,18.8572,52097.386013726,0
+HWKN.US,D,20190507,000000,18.5187,19.0007,17.5488,17.623,44554.874346365,0
+HWKN.US,D,20190508,000000,17.7547,18.1951,17.6329,17.909,28838.361421275,0
+HWKN.US,D,20190509,000000,17.7854,17.8942,17.5993,17.6043,125494.66331474,0
+HWKN.US,D,20190510,000000,17.4923,17.9873,17.4923,17.8072,46304.858299194,0
+HWKN.US,D,20190513,000000,17.4399,17.4399,17.1489,17.2211,27387.450938444,0
+HWKN.US,D,20190514,000000,17.715,17.715,17.3132,17.4726,19514.543917403,0
+HWKN.US,D,20190515,000000,17.3281,17.5656,17.2162,17.5439,38326.871410314,0
+HWKN.US,D,20190516,000000,17.6131,17.7992,17.1489,17.3419,27096.460535202,0
+HWKN.US,D,20190517,000000,17.1578,19.6865,17.1173,17.2162,29369.823060529,0
+HWKN.US,D,20190520,000000,17.0371,17.1776,16.8867,17.0005,17866.608682376,0
+HWKN.US,D,20190521,000000,17.0707,17.4289,16.9817,17.0935,37964.143789607,0
+HWKN.US,D,20190522,000000,17.0272,17.0896,15.3734,16.1613,130827.46660749,0
+HWKN.US,D,20190523,000000,16.1186,16.5492,15.9454,16.171,53634.179080847,0
+HWKN.US,D,20190524,000000,16.1087,17.0045,16.1087,16.8867,44577.102779946,0
+HWKN.US,D,20190528,000000,16.8915,17.0182,16.6719,16.8164,45407.637889198,0
+HWKN.US,D,20190529,000000,16.6917,17.2014,16.6917,17.0509,59806.610932944,0
+HWKN.US,D,20190530,000000,17.0935,17.4399,17.0182,17.3182,55989.382657085,0
+HWKN.US,D,20190531,000000,17.1212,17.3082,16.6017,16.6719,67250.105032535,0
+HWKN.US,D,20190603,000000,16.6817,17.1816,16.6817,17.0974,65286.930193998,0
+HWKN.US,D,20190604,000000,17.4162,18.0307,17.3845,17.9753,57947.505578899,0
+HWKN.US,D,20190605,000000,17.9576,18.0209,17.0787,17.3459,36986.092712044,0
+HWKN.US,D,20190606,000000,17.3935,18.1535,17.3935,18.0446,45076.232152174,0
+HWKN.US,D,20190607,000000,18.111,18.5078,18.0843,18.111,31393.620899741,0
+HWKN.US,D,20190610,000000,18.3188,18.493,18.1297,18.2524,34217.642347869,0
+HWKN.US,D,20190611,000000,18.3465,18.8048,18.2297,18.3841,158935.32087062,0
+HWKN.US,D,20190612,000000,18.3277,18.9641,18.3277,18.786,53056.239807741,0
+HWKN.US,D,20190613,000000,18.969,19.1818,18.7908,18.8522,37738.828303764,0
+HWKN.US,D,20190614,000000,18.7771,19.0264,18.6058,18.9641,60945.312962297,0
+HWKN.US,D,20190617,000000,19.0067,19.0067,18.3138,18.389,43665.737003126,0
+HWKN.US,D,20190618,000000,18.5217,18.8622,18.394,18.8107,39544.383340545,0
+HWKN.US,D,20190619,000000,18.8186,18.87,18.6831,18.87,36084.830768671,0
+HWKN.US,D,20190620,000000,18.7771,19.1244,18.7771,19.1105,36206.076770021,0
+HWKN.US,D,20190621,000000,18.9067,19.0264,18.6484,18.786,399658.14233573,0
+HWKN.US,D,20190624,000000,18.8988,19.2402,18.7908,18.8572,45627.901458319,0
+HWKN.US,D,20190625,000000,18.88,19.1996,18.6671,18.9542,138056.75943803,0
+HWKN.US,D,20190626,000000,18.9542,19.7152,18.874,19.4322,105744.70007805,0
+HWKN.US,D,20190627,000000,19.3045,20.2161,19.3045,20.2012,118810.97749029,0
+HWKN.US,D,20190628,000000,20.2576,20.522,19.9746,20.4794,198663.59397988,0
+HWKN.US,D,20190701,000000,20.522,20.5921,20.0587,20.5546,83711.270482587,0
+HWKN.US,D,20190702,000000,20.4893,20.5031,19.7064,19.9973,43045.361629548,0
+HWKN.US,D,20190703,000000,20.0498,20.0498,19.6539,19.7064,29216.244792151,0
+HWKN.US,D,20190705,000000,19.5827,20.1052,19.5827,19.9509,20295.57024277,0
+HWKN.US,D,20190708,000000,19.8696,20.1151,19.6361,19.65,49110.692847119,0
+HWKN.US,D,20190709,000000,19.7064,19.7658,19.2996,19.3332,65572.868680516,0
+HWKN.US,D,20190710,000000,19.5678,19.933,19.1304,19.8419,87588.111375778,0
+HWKN.US,D,20190711,000000,19.8756,19.9489,19.4778,19.5025,47599.159363613,0
+HWKN.US,D,20190712,000000,19.5768,20.2893,19.5768,20.0687,55890.365089315,0
+HWKN.US,D,20190715,000000,20.036,20.2656,19.5303,20.1201,53275.492993517,0
+HWKN.US,D,20190716,000000,20.1013,20.5684,19.8419,20.2953,67437.025951284,0
+HWKN.US,D,20190717,000000,20.225,20.5684,20.125,20.2478,65117.185792106,0
+HWKN.US,D,20190718,000000,20.1963,20.5684,20.1676,20.3883,47839.630599625,0
+HWKN.US,D,20190719,000000,20.3428,20.6358,20.3091,20.3616,76447.624618334,0
+HWKN.US,D,20190722,000000,20.2893,20.5585,20.2299,20.3289,54060.560852263,0
+HWKN.US,D,20190723,000000,20.3339,20.5882,20.1924,20.5882,38343.037543829,0
+HWKN.US,D,20190724,000000,20.6041,21.2148,20.3784,21.1732,85933.10345734,0
+HWKN.US,D,20190725,000000,21.1247,21.188,20.1676,20.3656,80105.212325748,0
+HWKN.US,D,20190726,000000,20.4367,21.0218,20.418,20.8416,54971.926629083,0
+HWKN.US,D,20190729,000000,20.5824,21.0594,20.517,20.5824,74739.066382633,0
+HWKN.US,D,20190730,000000,20.6951,21.477,20.6951,21.2018,80092.077342268,0
+HWKN.US,D,20190731,000000,21.1544,21.6966,20.5971,20.6021,126942.54264755,0
+HWKN.US,D,20190801,000000,20.509,21.3473,20.509,21.3097,144420.15374225,0
+HWKN.US,D,20190802,000000,21.1919,22.6171,21.1919,22.1302,168468.28772682,0
+HWKN.US,D,20190805,000000,21.7106,22.4509,20.8416,22.0322,221133.50918021,0
+HWKN.US,D,20190806,000000,21.5175,22.0372,21.0336,21.5175,81496.510191248,0
+HWKN.US,D,20190807,000000,21.3513,21.5592,20.808,20.8475,72881.981795277,0
+HWKN.US,D,20190808,000000,21.0178,21.9887,21.0178,21.5839,77932.88813488,0
+HWKN.US,D,20190809,000000,21.5355,21.7868,20.7773,20.805,57783.823477076,0
+HWKN.US,D,20190812,000000,20.7188,21.3236,20.7188,21.0781,84712.560377076,0
+HWKN.US,D,20190813,000000,20.9931,21.6066,20.9931,21.3612,71391.666362007,0
+HWKN.US,D,20190814,000000,21.0019,21.6908,21.0019,21.5779,76361.742034044,0
+HWKN.US,D,20190815,000000,21.6729,21.7769,21.3839,21.4077,57966.702862447,0
+HWKN.US,D,20190816,000000,21.4601,21.7769,21.4601,21.7442,68488.835013002,0
+HWKN.US,D,20190819,000000,21.4978,21.9907,21.4888,21.5779,78013.718802448,0
+HWKN.US,D,20190820,000000,21.4978,21.6305,20.9999,21.0039,56243.999259922,0
+HWKN.US,D,20190821,000000,21.1425,21.6442,21.1425,21.5077,61908.20828969,0
+HWKN.US,D,20190822,000000,21.7829,21.7829,21.2612,21.3741,72873.898728521,0
+HWKN.US,D,20190823,000000,21.2652,21.4116,20.4694,20.5824,69150.636103708,0
+HWKN.US,D,20190826,000000,20.8139,20.8604,20.4833,20.8139,49369.350983334,0
+HWKN.US,D,20190827,000000,21.0662,21.0662,20.5298,20.7733,48543.867790805,0
+HWKN.US,D,20190828,000000,20.6308,21.1899,20.428,20.8337,38187.438508761,0
+HWKN.US,D,20190829,000000,21.0475,21.2849,20.899,21.0475,38726.983214772,0
+HWKN.US,D,20190830,000000,21.3087,21.3087,20.8624,21.0287,35567.514496241,0
+HWKN.US,D,20190903,000000,20.7288,21.0564,20.6813,20.9514,52654.107236594,0
+HWKN.US,D,20190904,000000,21.1425,21.8106,20.1517,20.3032,100292.67155065,0
+HWKN.US,D,20190905,000000,20.4833,21.1425,20.3973,20.8188,66930.823895645,0
+HWKN.US,D,20190906,000000,21.1742,21.1742,20.3546,20.4734,37430.661383664,0
+HWKN.US,D,20190909,000000,20.416,20.8337,20.327,20.705,35003.72058996,0
+HWKN.US,D,20190910,000000,20.6773,21.1612,20.327,21.0524,51562.893224438,0
+HWKN.US,D,20190911,000000,21.0941,21.4028,20.8139,21.1465,88266.078599997,0
+HWKN.US,D,20190912,000000,21.1761,21.5355,20.9069,21.4364,62728.639565497,0
+HWKN.US,D,20190913,000000,21.4691,21.9907,21.3176,21.5868,52623.795736257,0
+HWKN.US,D,20190916,000000,21.5839,21.5839,20.2141,20.3329,156146.66283956,0
+HWKN.US,D,20190917,000000,20.2833,21.2275,20.1607,21.0801,69714.430009989,0
+HWKN.US,D,20190918,000000,21.1178,21.3009,20.7683,21.0712,37111.380246774,0
+HWKN.US,D,20190919,000000,20.9297,21.5681,20.8238,20.8812,67943.228006923,0
+HWKN.US,D,20190920,000000,20.8238,21.3503,20.2379,20.5298,200613.63383493,0
+HWKN.US,D,20190923,000000,20.5387,20.795,20.4635,20.5537,33712.450675575,0
+HWKN.US,D,20190924,000000,20.6308,20.7644,19.9904,20.0517,43478.816084377,0
+HWKN.US,D,20190925,000000,19.8657,20.3774,19.8619,20.1369,65301.075560822,0
+HWKN.US,D,20190926,000000,20.1468,20.1468,19.3699,19.8282,89916.034601712,0
+HWKN.US,D,20190927,000000,19.7332,20.3923,19.7332,20.2418,79199.908848995,0
+HWKN.US,D,20190930,000000,20.2498,20.7406,19.9577,20.1517,40501.216367872,0
+HWKN.US,D,20191001,000000,20.2636,20.2636,19.4866,19.5263,43561.667518634,0
+HWKN.US,D,20191002,000000,19.5006,19.6737,19.1818,19.6262,41580.305779894,0
+HWKN.US,D,20191003,000000,19.4263,19.9073,18.7721,19.2788,33052.670351557,0
+HWKN.US,D,20191004,000000,19.3253,19.6302,19.1611,19.4441,34506.611984422,0
+HWKN.US,D,20191007,000000,19.3926,19.4846,19.2788,19.2788,45671.347942137,0
+HWKN.US,D,20191008,000000,19.1838,19.3847,18.8107,18.8998,30845.993126974,0
+HWKN.US,D,20191009,000000,19.0224,19.2075,18.5979,18.686,31136.983530216,0
+HWKN.US,D,20191010,000000,18.8146,18.8146,18.4049,18.4633,53896.878750439,0
+HWKN.US,D,20191011,000000,18.6434,19.2878,18.482,18.781,68857.624933778,0
+HWKN.US,D,20191014,000000,18.9364,19.2025,18.6791,19.1738,67445.109018041,0
+HWKN.US,D,20191015,000000,19.1838,19.9776,19.1838,19.4263,56565.301163501,0
+HWKN.US,D,20191016,000000,19.4619,19.9153,19.1096,19.2254,62640.736214517,0
+HWKN.US,D,20191017,000000,19.2976,19.5263,19.1758,19.4866,64011.826413125,0
+HWKN.US,D,20191018,000000,19.3749,19.4045,18.9027,19.0799,35292.690226512,0
+HWKN.US,D,20191021,000000,19.1264,19.6965,19.1264,19.5768,57515.061507414,0
+HWKN.US,D,20191022,000000,19.5104,19.5787,19.0898,19.1938,32416.128844467,0
+HWKN.US,D,20191023,000000,19.1938,19.1938,18.9987,19.0364,19773.202053617,0
+HWKN.US,D,20191024,000000,19.0601,19.0601,18.7335,18.8245,24448.245789034,0
+HWKN.US,D,20191025,000000,18.8849,19.0027,18.7285,18.8948,21703.034241783,0
+HWKN.US,D,20191028,000000,19.2075,19.4312,19.07,19.1314,43680.892753295,0
+HWKN.US,D,20191029,000000,19.1878,19.553,18.9889,19.4817,58509.278718491,0
+HWKN.US,D,20191030,000000,19.5163,19.738,19.2402,19.5728,38345.058310518,0
+HWKN.US,D,20191031,000000,19.7015,20.612,19.3886,20.2696,85229.876649506,0
+HWKN.US,D,20191101,000000,20.2873,20.7733,20.1567,20.6525,42328.999838234,0
+HWKN.US,D,20191104,000000,20.7644,21.1959,20.5585,21.0138,88553.027469861,0
+HWKN.US,D,20191105,000000,21.1088,21.5472,20.8772,21.2552,37581.208502008,0
+HWKN.US,D,20191106,000000,21.1999,21.4948,20.7911,21.0039,59857.130100174,0
+HWKN.US,D,20191107,000000,21.1612,21.5165,21.1612,21.4116,30657.051441536,0
+HWKN.US,D,20191108,000000,21.3671,21.5868,20.9781,21.1662,45458.157056428,0
+HWKN.US,D,20191111,000000,21.0198,21.0198,20.5604,20.6674,31513.856517748,0
+HWKN.US,D,20191112,000000,20.7485,21.0761,20.315,20.3923,48075.049918915,0
+HWKN.US,D,20191113,000000,20.3546,20.4784,19.6737,20.3923,44699.359164641,0
+HWKN.US,D,20191114,000000,20.031,20.2833,19.7629,20.0023,44888.30085008,0
+HWKN.US,D,20191115,000000,20.1151,20.4437,19.8676,19.8836,59738.915248856,0
+HWKN.US,D,20191118,000000,19.8252,19.8252,19.3739,19.4906,24270.418320385,0
+HWKN.US,D,20191119,000000,19.553,19.7925,19.3392,19.4441,24632.135557749,0
+HWKN.US,D,20191120,000000,19.4065,19.9637,18.8859,18.9671,60142.058203347,0
+HWKN.US,D,20191121,000000,19.1304,19.1304,18.686,18.876,45177.270486632,0
+HWKN.US,D,20191122,000000,18.8958,19.1838,18.8345,19.0146,20241.009542162,0
+HWKN.US,D,20191125,000000,19.0681,19.8637,19.0204,19.7925,60892.773028378,0
+HWKN.US,D,20191126,000000,19.6163,20.3596,19.6163,20.1211,78048.071836164,0
+HWKN.US,D,20191127,000000,20.2022,20.2735,19.927,20.0458,41871.296183135,0
+HWKN.US,D,20191129,000000,20.0162,20.0162,19.5203,19.6975,19068.964862438,0
+HWKN.US,D,20191202,000000,19.7162,19.7579,19.3105,19.3886,46913.109072637,0
+HWKN.US,D,20191203,000000,19.2294,19.553,18.9582,19.3788,40175.872930914,0
+HWKN.US,D,20191204,000000,19.4768,20.1547,19.2818,19.9963,77207.432893465,0
+HWKN.US,D,20191205,000000,19.9924,20.2121,19.9083,20.0785,47273.815926655,0
+HWKN.US,D,20191206,000000,20.3071,20.808,20.2517,20.4457,106866.22559055,0
+HWKN.US,D,20191209,000000,20.7268,20.7308,20.4032,20.7268,57236.195704308,0
+HWKN.US,D,20191210,000000,20.7031,20.9416,20.5961,20.894,57543.352241063,0
+HWKN.US,D,20191211,000000,20.9416,21.2849,20.7308,21.1068,42512.889606949,0
+HWKN.US,D,20191212,000000,21.1415,21.8798,21.1415,21.4611,67694.673704155,0
+HWKN.US,D,20191213,000000,21.0128,21.6324,20.8594,21.1265,60040.009485544,0
+HWKN.US,D,20191216,000000,21.2552,21.6412,21.1465,21.2455,59277.170060379,0
+HWKN.US,D,20191217,000000,21.3127,21.4849,21.2138,21.4711,45743.085159602,0
+HWKN.US,D,20191218,000000,21.5512,21.7759,21.279,21.3652,33261.819703888,0
+HWKN.US,D,20191219,000000,21.3364,21.6669,21.2078,21.3127,37608.488852312,0
+HWKN.US,D,20191220,000000,21.3978,21.8413,21.3978,21.6749,729424.02719284,0
+HWKN.US,D,20191223,000000,21.6462,21.8323,21.4908,21.7136,59462.070212439,0
+HWKN.US,D,20191224,000000,21.7562,21.8798,21.4711,21.8798,23392.395193937,0
+HWKN.US,D,20191226,000000,21.7809,22.1421,21.7809,21.9283,26949.954950237,0
+HWKN.US,D,20191227,000000,21.9797,22.1748,21.5136,21.5136,35036.052856986,0
+HWKN.US,D,20191230,000000,21.5602,21.7343,21.4651,21.5799,43665.737003126,0
+HWKN.US,D,20191231,000000,21.5235,22.0857,21.2246,21.8383,75005.807585605,0
+HWKN.US,D,20200102,000000,21.9135,21.9827,21.6948,21.8471,47812.350249322,0
+HWKN.US,D,20200103,000000,21.481,21.6869,20.9416,21.2365,76404.178134516,0
+HWKN.US,D,20200106,000000,21.0604,21.57,20.2536,21.1168,46393.772033518,0
+HWKN.US,D,20200107,000000,21.0277,21.0702,20.7832,20.8407,33136.532169158,0
+HWKN.US,D,20200108,000000,20.8505,20.9129,20.6417,20.712,32671.755830647,0
+HWKN.US,D,20200109,000000,20.712,20.8535,20.4457,20.4457,38478.428912003,0
+HWKN.US,D,20200110,000000,20.4933,20.5882,20.1686,20.2121,36950.729294984,0
+HWKN.US,D,20200113,000000,20.3071,20.6179,20.3071,20.517,30610.573807685,0
+HWKN.US,D,20200114,000000,20.3774,20.6466,20.1449,20.327,39084.658918757,0
+HWKN.US,D,20200115,000000,20.2586,20.3507,20.04,20.1834,32725.30614791,0
+HWKN.US,D,20200116,000000,20.4022,20.4933,20.2121,20.4457,35432.123128065,0
+HWKN.US,D,20200117,000000,20.6535,20.7911,20.3408,20.7168,53240.129576456,0
+HWKN.US,D,20200121,000000,20.6179,20.6179,19.6698,19.9825,46957.565939799,0
+HWKN.US,D,20200122,000000,20.1151,20.1181,19.7489,19.8162,36206.076770021,0
+HWKN.US,D,20200123,000000,19.7449,20.4407,19.3382,20.3774,84740.851110725,0
+HWKN.US,D,20200124,000000,20.3636,20.3636,19.7074,19.9687,34690.501753137,0
+HWKN.US,D,20200127,000000,19.6113,20.0547,19.3392,19.9687,40712.386486891,0
+HWKN.US,D,20200128,000000,20.04,20.2319,20.031,20.1884,30014.447634377,0
+HWKN.US,D,20200129,000000,20.125,20.2448,19.9073,20.1449,35746.352348234,0
+HWKN.US,D,20200130,000000,19.941,20.4357,19.9192,20.322,46990.90859017,0
+HWKN.US,D,20200131,000000,20.1834,20.2171,19.7312,19.9173,61578.823319354,0
+HWKN.US,D,20200203,000000,20.0063,20.707,20.0063,20.4991,58711.355387409,0
+HWKN.US,D,20200204,000000,20.7663,20.8554,19.9825,20.0637,66978.311912841,0
+HWKN.US,D,20200205,000000,20.2873,20.426,20.0914,20.322,32933.445116896,0
+HWKN.US,D,20200206,000000,20.707,20.7308,20.0162,20.1983,40003.097378989,0
+HWKN.US,D,20200207,000000,20.1597,20.1884,19.6925,19.941,75826.238861411,0
+HWKN.US,D,20200210,000000,19.8202,20.2686,19.8014,20.2498,56126.794791949,0
+HWKN.US,D,20200211,000000,20.3408,20.509,20.021,20.1062,31448.181600349,0
+HWKN.US,D,20200212,000000,20.1983,20.3368,19.9212,20.2784,43220.157948162,0
+HWKN.US,D,20200213,000000,20.1983,20.4644,19.7589,20.4557,26691.296814022,0
+HWKN.US,D,20200214,000000,20.6278,20.6506,20.327,20.4734,39456.479989566,0
+HWKN.US,D,20200218,000000,20.4357,20.511,20.0687,20.2269,26190.146675105,0
+HWKN.US,D,20200219,000000,20.1211,20.4357,20.1013,20.1636,20951.309033408,0
+HWKN.US,D,20200220,000000,20.2706,20.2706,19.9212,20.0023,20508.761128478,0
+HWKN.US,D,20200221,000000,20.0172,20.1112,19.6292,19.7242,32028.141640144,0
+HWKN.US,D,20200224,000000,19.2482,19.5906,18.9404,19.0729,35296.731759891,0
+HWKN.US,D,20200225,000000,19.1344,19.6905,18.402,18.4643,37994.455289945,0
+HWKN.US,D,20200226,000000,18.4683,18.88,18.3495,18.8097,37022.46651245,0
+HWKN.US,D,20200227,000000,18.4683,18.685,18.007,18.007,58525.444852004,0
+HWKN.US,D,20200228,000000,17.5003,17.998,16.7194,17.1351,91840.814873156,0
+HWKN.US,D,20200302,000000,17.2756,18.1753,16.9005,18.0803,65101.019658593,0
+HWKN.US,D,20200303,000000,18.013,18.6454,17.7685,18.4108,88037.73196412,0
+HWKN.US,D,20200304,000000,18.7464,19.4036,18.593,19.2778,65480.923796159,0
+HWKN.US,D,20200305,000000,18.9572,19.4827,18.9265,19.1076,91738.766155351,0
+HWKN.US,D,20200306,000000,18.6404,19.4273,18.3791,18.8275,111563.49775954,0
+HWKN.US,D,20200309,000000,17.7932,18.8146,17.6488,17.9753,69189.030670802,0
+HWKN.US,D,20200310,000000,18.3861,18.6701,17.4983,18.3296,105272.85105612,0
+HWKN.US,D,20200311,000000,17.9022,18.3336,17.7882,18.1812,89488.642446951,0
+HWKN.US,D,20200312,000000,17.2668,17.9022,16.3206,16.3206,115153.38978287,0
+HWKN.US,D,20200313,000000,17.3815,17.8982,16.7046,17.8982,132095.49770495,0
+HWKN.US,D,20200316,000000,16.3254,16.9738,14.3807,15.0547,96100.591053945,0
+HWKN.US,D,20200317,000000,15.3773,15.9127,12.8555,14.8458,243738.81574871,0
+HWKN.US,D,20200318,000000,14.0966,14.2016,13.1584,13.4731,85667.372637713,0
+HWKN.US,D,20200319,000000,13.5502,16.1226,13.5502,15.9326,107546.21358145,0
+HWKN.US,D,20200320,000000,16.0424,16.6511,15.3218,16.1246,154582.58942213,0
+HWKN.US,D,20200323,000000,16.193,16.2582,15.0319,16.1306,86892.9676347,0
+HWKN.US,D,20200324,000000,16.6511,17.2895,16.2245,16.6709,93482.687808113,0
+HWKN.US,D,20200325,000000,16.7104,17.3082,15.9909,16.6274,62559.905546951,0
+HWKN.US,D,20200326,000000,16.7481,17.6488,16.4611,17.63,108503.04660879,0
+HWKN.US,D,20200327,000000,16.8768,16.9599,15.9425,15.9524,61179.721898242,0
+HWKN.US,D,20200330,000000,16.1543,17.3945,15.8059,17.3945,83168.694626543,0
+HWKN.US,D,20200331,000000,17.2518,17.4736,16.3007,17.0649,125806.87176822,0
+HWKN.US,D,20200401,000000,16.5512,16.7818,15.3575,15.6693,121425.84958608,0
+HWKN.US,D,20200402,000000,15.602,16.3532,15.2873,16.1107,48785.349410161,0
+HWKN.US,D,20200403,000000,15.8326,15.8326,14.7103,14.8687,74164.158259561,0
+HWKN.US,D,20200406,000000,15.4822,16.5313,14.5766,16.4037,84244.752888532,0
+HWKN.US,D,20200407,000000,16.6075,16.7975,15.5258,15.8326,96630.031926509,0
+HWKN.US,D,20200408,000000,16.2206,16.9242,15.9909,16.2057,57387.753205997,0
+HWKN.US,D,20200409,000000,16.4561,16.9698,16.1503,16.9638,88096.334198106,0
+HWKN.US,D,20200413,000000,16.7154,17.4042,15.9286,16.177,48281.168121211,0
+HWKN.US,D,20200414,000000,16.4799,16.8282,15.7406,16.57,78727.049443728,0
+HWKN.US,D,20200415,000000,15.9425,16.7026,15.6554,15.89,72549.565674907,0
+HWKN.US,D,20200416,000000,16.173,17.4528,15.4476,16.5413,135437.84580884,0
+HWKN.US,D,20200417,000000,16.954,17.1717,16.57,16.954,78739.174043863,0
+HWKN.US,D,20200420,000000,16.4373,16.9035,16.278,16.6274,41229.702759321,0
+HWKN.US,D,20200421,000000,16.274,16.9105,15.8801,16.7431,78326.937639271,0
+HWKN.US,D,20200422,000000,17.1173,17.1173,16.5423,16.8282,31898.812572037,0
+HWKN.US,D,20200423,000000,16.8471,17.3618,16.7007,17.1114,62369.953478168,0
+HWKN.US,D,20200424,000000,17.0589,17.3419,16.8312,16.8768,42074.383235397,0
+HWKN.US,D,20200427,000000,17.2231,17.9416,17.2231,17.6537,76835.611822656,0
+HWKN.US,D,20200428,000000,18.1189,18.1189,17.4519,17.7299,56015.652624044,0
+HWKN.US,D,20200429,000000,18.1911,18.976,18.095,18.6127,96514.848225226,0
+HWKN.US,D,20200430,000000,18.2149,18.3099,17.6785,17.9416,70334.805383567,0
+HWKN.US,D,20200501,000000,17.4567,18.0556,16.7581,16.9698,78755.340177376,0
+HWKN.US,D,20200504,000000,16.667,17.242,16.5175,16.8718,39199.84262004,0
+HWKN.US,D,20200505,000000,17.2083,17.6824,16.5413,16.5798,43007.977445798,0
+HWKN.US,D,20200506,000000,16.6333,17.0202,16.1987,16.3701,81432.856040538,0
+HWKN.US,D,20200507,000000,16.6907,16.7124,16.3057,16.4977,48177.098636719,0
+HWKN.US,D,20200508,000000,16.7758,18.2713,16.7758,17.4904,81031.733852737,0
+HWKN.US,D,20200511,000000,17.1351,17.7932,17.1351,17.4182,68106.910108747,0
+HWKN.US,D,20200512,000000,17.5062,17.5062,16.2542,16.4799,80232.520627166,0
+HWKN.US,D,20200513,000000,16.3354,16.6234,15.9227,16.5215,84799.453344711,0
+HWKN.US,D,20200514,000000,16.0969,16.0969,15.4041,15.7316,101438.44626341,0
+HWKN.US,D,20200515,000000,15.6219,16.2107,15.6219,16.168,126423.20560842,0
+HWKN.US,D,20200518,000000,16.8618,17.7279,16.8618,17.5102,102159.85997145,0
+HWKN.US,D,20200519,000000,17.4329,17.4766,16.95,17.0352,56158.116675631,0
+HWKN.US,D,20200520,000000,17.4042,18.1753,16.8945,17.912,80777.1172499,0
+HWKN.US,D,20200521,000000,18.0803,18.7908,17.0352,18.6315,104969.73605275,0
+HWKN.US,D,20200522,000000,18.6267,19.5708,17.8883,19.5708,74094.441808785,0
+HWKN.US,D,20200526,000000,20.1409,20.1726,19.6678,19.8826,173262.5566969,0
+HWKN.US,D,20200527,000000,20.3576,20.7208,19.3263,20.7208,120888.32564675,0
+HWKN.US,D,20200528,000000,20.9801,20.9801,18.9107,20.3903,102504.40069195,0
+HWKN.US,D,20200529,000000,20.0844,20.6734,19.943,20.5624,84439.756874037,0
+HWKN.US,D,20200601,000000,20.5624,20.8703,20.2428,20.3487,124407.49083597,0
+HWKN.US,D,20200602,000000,20.5387,20.7268,20.324,20.4586,46824.195338313,0
+HWKN.US,D,20200603,000000,20.6506,21.2345,20.1072,20.6407,65002.002090823,0
+HWKN.US,D,20200604,000000,20.5487,21.0901,20.3091,20.6545,58604.254752882,0
+HWKN.US,D,20200605,000000,21.2098,21.4414,20.6159,20.9881,75162.417004016,0
+HWKN.US,D,20200608,000000,21.2919,21.8303,21.0504,21.1919,84837.847911805,0
+HWKN.US,D,20200609,000000,20.9267,21.8986,20.5249,21.5335,99191.353705045,0
+HWKN.US,D,20200610,000000,21.4453,21.4453,19.5313,19.8549,128568.24944898,0
+HWKN.US,D,20200611,000000,18.9829,19.1422,18.3673,18.482,68395.8797453,0
+HWKN.US,D,20200612,000000,19.2868,19.2868,18.2841,18.8433,80246.665993991,0
+HWKN.US,D,20200615,000000,18.2941,19.8162,17.9576,19.5758,77490.34022995,0
+HWKN.US,D,20200616,000000,20.3289,21.3781,19.5856,20.6476,121320.76971824,0
+HWKN.US,D,20200617,000000,20.2418,20.4041,19.8746,20.1151,68224.114576719,0
+HWKN.US,D,20200618,000000,19.9528,20.416,19.5787,19.9192,47683.021181214,0
+HWKN.US,D,20200619,000000,20.1686,20.3329,18.781,19.0116,223153.26548605,0
+HWKN.US,D,20200622,000000,19.0759,19.2521,18.7325,19.0898,78795.75551116,0
+HWKN.US,D,20200623,000000,19.3115,19.6075,18.9443,19.2521,81353.035756316,0
+HWKN.US,D,20200624,000000,18.9779,20.0627,18.9779,19.9479,113015.41862572,0
+HWKN.US,D,20200625,000000,19.6925,20.2082,19.6865,20.1497,68232.197643476,0
+HWKN.US,D,20200626,000000,19.9528,20.2319,19.2838,19.9667,365863.85060926,0
+HWKN.US,D,20200629,000000,20.0488,21.3107,20.0488,20.8634,116147.60699394,0
+HWKN.US,D,20200630,000000,20.9584,21.1228,20.2458,20.521,81951.182696313,0
+HWKN.US,D,20200701,000000,20.6417,20.6644,20.1834,20.2319,48905.585028167,0
+HWKN.US,D,20200702,000000,20.7723,21.1228,20.6218,20.9207,94325.347517501,0
+HWKN.US,D,20200706,000000,21.2148,21.2532,20.8377,21.0979,66757.037960376,0
+HWKN.US,D,20200707,000000,20.8188,21.7403,20.713,21.2285,104503.9493309,0
+HWKN.US,D,20200708,000000,21.0931,21.6315,20.5071,21.1465,104033.11069232,0
+HWKN.US,D,20200709,000000,21.0604,21.2187,20.4457,20.6743,72547.544908218,0
+HWKN.US,D,20200710,000000,20.612,21.2532,20.612,21.1524,81656.150759693,0
+HWKN.US,D,20200713,000000,21.3642,21.5998,21.1228,21.2148,109688.22627198,0
+HWKN.US,D,20200714,000000,21.1078,21.854,20.9683,21.854,86822.240800579,0
+HWKN.US,D,20200715,000000,22.1689,22.5835,21.966,22.2846,106561.08982048,0
+HWKN.US,D,20200716,000000,22.353,22.353,21.9758,22.2312,70793.519422011,0
+HWKN.US,D,20200717,000000,22.1689,22.9735,22.1689,22.6785,89848.338917625,0
+HWKN.US,D,20200720,000000,22.6558,23.2041,22.5251,22.829,97450.463202316,0
+HWKN.US,D,20200721,000000,23.0171,23.2041,22.6785,22.8972,97639.404887755,0
+HWKN.US,D,20200722,000000,22.829,23.1744,22.2312,22.7765,75935.360262627,0
+HWKN.US,D,20200723,000000,22.7082,23.1942,22.7082,22.9834,98583.102931602,0
+HWKN.US,D,20200724,000000,22.9595,23.02,22.338,22.443,57112.928936269,0
+HWKN.US,D,20200727,000000,22.4617,23.1328,22.4617,22.8537,118167.36329978,0
+HWKN.US,D,20200728,000000,22.8537,22.9298,22.5835,22.6845,60799.817760676,0
+HWKN.US,D,20200729,000000,22.6983,23.8662,22.6983,23.3347,191860.68292076,0
+HWKN.US,D,20200730,000000,23.0705,24.7917,23.0705,24.6065,212426.02551654,0
+HWKN.US,D,20200731,000000,24.6065,25.0123,24.3077,24.8331,146972.38207068,0
+HWKN.US,D,20200803,000000,25.1082,25.518,24.8014,25.0568,189042.72377271,0
+HWKN.US,D,20200804,000000,25.0568,25.0568,24.2264,24.366,111147.21982157,0
+HWKN.US,D,20200805,000000,24.6313,25.0262,24.1018,24.2166,108473.74549179,0
+HWKN.US,D,20200806,000000,24.279,24.8757,24.1216,24.6213,78021.801869205,0
+HWKN.US,D,20200807,000000,24.5738,25.7536,24.5738,25.6773,102469.03727489,0
+HWKN.US,D,20200810,000000,25.8942,26.7334,25.8942,26.5365,145234.52271798,0
+HWKN.US,D,20200811,000000,26.6987,27.7518,26.6454,27.4322,265053.86278618,0
+HWKN.US,D,20200812,000000,27.8359,28.5871,27.7112,28.5684,113100.29082667,0
+HWKN.US,D,20200813,000000,28.502,28.9761,27.8875,28.1013,104829.29276785,0
+HWKN.US,D,20200814,000000,27.8923,28.3596,27.6796,28.0043,74068.171841826,0
+HWKN.US,D,20200817,000000,28.0626,28.0626,26.1327,26.6197,182733.89016908,0
+HWKN.US,D,20200818,000000,26.6197,26.877,25.7982,25.8565,230480.56550101,0
+HWKN.US,D,20200819,000000,25.8515,26.4663,25.6052,25.6873,66486.255224025,0
+HWKN.US,D,20200820,000000,25.4478,25.5467,24.8104,24.8875,267759.66938299,0
+HWKN.US,D,20200821,000000,24.8194,24.8588,23.6019,24.4194,655636.74192081,0
+HWKN.US,D,20200824,000000,24.6757,25.9624,24.6757,25.7486,134031.39219318,0
+HWKN.US,D,20200825,000000,25.9129,25.9129,25.1489,25.3568,56116.690958503,0
+HWKN.US,D,20200826,000000,25.2161,25.2686,24.6698,24.7243,48516.5874405,0
+HWKN.US,D,20200827,000000,24.8241,25.0558,24.278,24.6698,62409.358428607,0
+HWKN.US,D,20200828,000000,24.8817,24.8817,24.1383,24.8241,71613.950697817,0
+HWKN.US,D,20200831,000000,24.7441,24.9528,24.2206,24.2977,100771.59325598,0
+HWKN.US,D,20200901,000000,24.173,24.2877,23.7196,23.9829,64840.340755689,0
+HWKN.US,D,20200902,000000,23.9929,24.8568,23.8682,24.749,75899.996845566,0
+HWKN.US,D,20200903,000000,24.6016,24.749,23.1269,23.7366,77963.199635218,0
+HWKN.US,D,20200904,000000,24.0939,24.4561,23.4941,23.9632,88016.513913884,0
+HWKN.US,D,20200908,000000,23.8286,24.2393,23.5852,23.9245,68148.335825875,0
+HWKN.US,D,20200909,000000,24.0305,24.3531,23.5138,24.0998,60330.999888786,0
+HWKN.US,D,20200910,000000,24.1037,24.3848,23.789,24.0552,54684.97775922,0
+HWKN.US,D,20200911,000000,24.0939,24.2443,23.2031,23.7751,61894.062922866,0
+HWKN.US,D,20200914,000000,23.9117,24.1433,23.4941,23.8523,72834.493778082,0
+HWKN.US,D,20200915,000000,23.9979,24.1295,23.7079,23.9177,42781.65157661,0
+HWKN.US,D,20200916,000000,23.9692,24.4729,23.9494,23.9692,76631.514387049,0
+HWKN.US,D,20200917,000000,23.7553,24.1433,23.7553,23.9295,42892.793744515,0
+HWKN.US,D,20200918,000000,24.0939,24.3413,23.6109,24.273,240548.02514649,0
+HWKN.US,D,20200921,000000,23.8425,23.8425,22.4934,22.8804,72931.490579162,0
+HWKN.US,D,20200922,000000,22.9864,22.9864,22.1372,22.3827,70472.217518431,0
+HWKN.US,D,20200923,000000,22.3243,22.6913,21.5542,21.6265,82463.44705202,0
+HWKN.US,D,20200924,000000,21.7343,22.4687,21.3513,21.9995,57456.459273429,0
+HWKN.US,D,20200925,000000,21.8016,21.9273,21.5116,21.8363,77654.022331773,0
+HWKN.US,D,20200928,000000,22.1213,22.8171,22.0876,22.5162,51695.253442579,0
+HWKN.US,D,20200929,000000,22.5034,23.2129,22.3677,22.5419,50438.336561909,0
+HWKN.US,D,20200930,000000,22.5459,22.9328,21.9995,22.3044,83791.090766811,0
+HWKN.US,D,20201001,000000,22.3954,22.4637,21.9273,22.251,70736.937954713,0
+HWKN.US,D,20201002,000000,22.2371,22.7924,22.2183,22.5419,68806.095383203,0
+HWKN.US,D,20201005,000000,22.6151,22.9675,22.5241,22.9675,33666.983425068,0
+HWKN.US,D,20201006,000000,23.1852,23.5475,22.3954,22.7062,86024.037958353,0
+HWKN.US,D,20201007,000000,22.7547,22.8804,22.2609,22.3954,101810.26733422,0
+HWKN.US,D,20201008,000000,22.6241,22.6241,22.0817,22.353,112071.72058187,0
+HWKN.US,D,20201009,000000,22.5321,23.4525,22.1253,23.2279,78989.749113321,0
+HWKN.US,D,20201012,000000,23.3931,23.8622,22.829,23.785,66402.393406424,0
+HWKN.US,D,20201013,000000,23.785,24.4878,23.6543,24.3551,108640.45874365,0
+HWKN.US,D,20201014,000000,24.5253,24.7629,23.7138,23.8722,71120.883625658,0
+HWKN.US,D,20201015,000000,23.5872,24.3116,23.5872,24.1977,61824.346472089,0
+HWKN.US,D,20201016,000000,24.9173,24.9173,24.1096,24.5867,95243.785977732,0
+HWKN.US,D,20201019,000000,24.651,25.0044,24.3749,24.5016,60576.523041521,0
+HWKN.US,D,20201020,000000,24.554,24.8441,24.4046,24.7044,94571.881053581,0
+HWKN.US,D,20201021,000000,24.7757,25.3568,24.566,25.2063,115426.19328591,0
+HWKN.US,D,20201022,000000,25.5804,26.0486,25.3151,25.6428,99686.441543893,0
+HWKN.US,D,20201023,000000,25.8318,25.8318,24.1483,24.278,114835.11902933,0
+HWKN.US,D,20201026,000000,24.278,24.278,23.0398,23.2674,136308.79625189,0
+HWKN.US,D,20201027,000000,23.2575,23.2575,22.5361,22.6963,76043.471280498,0
+HWKN.US,D,20201028,000000,22.2123,23.3159,22.0144,22.2806,123845.71769638,0
+HWKN.US,D,20201029,000000,22.1114,23.1932,22.0243,22.8072,92084.317259202,0
+HWKN.US,D,20201030,000000,22.7785,23.4891,22.149,22.6003,111300.79808995,0
+HWKN.US,D,20201102,000000,22.9001,23.3525,22.7448,23.2773,70856.163189375,0
+HWKN.US,D,20201103,000000,23.6109,24.8241,23.4742,24.6313,138349.77060796,0
+HWKN.US,D,20201104,000000,24.1879,24.8104,23.8048,24.3947,122636.28883289,0
+HWKN.US,D,20201105,000000,24.8044,25.6052,24.8044,25.0667,89502.787813775,0
+HWKN.US,D,20201106,000000,25.2914,25.2914,23.7158,23.882,91734.724621974,0
+HWKN.US,D,20201109,000000,25.717,25.717,24.8718,24.8817,105358.73364042,0
+HWKN.US,D,20201110,000000,25.2617,26.3207,24.9281,25.8357,110431.8684136,0
+HWKN.US,D,20201111,000000,25.9565,25.9812,25.3626,25.8357,81912.788129218,0
+HWKN.US,D,20201112,000000,25.4795,25.6636,25.042,25.2024,92920.914668522,0
+HWKN.US,D,20201113,000000,25.4092,25.5823,24.3077,25.3626,99185.291404977,0
+HWKN.US,D,20201116,000000,25.8457,26.8988,25.7813,26.7819,128763.25343449,0
+HWKN.US,D,20201117,000000,26.9967,27.3519,25.9664,27.0887,114785.61024543,0
+HWKN.US,D,20201118,000000,27.1718,27.1718,25.2964,25.3685,132557.24289342,0
+HWKN.US,D,20201119,000000,25.9199,25.9199,24.6342,25.4072,143320.85666334,0
+HWKN.US,D,20201120,000000,25.134,25.9249,24.8568,25.4695,583258.94141448,0
+HWKN.US,D,20201123,000000,25.7516,26.3108,25.4695,25.7031,78607.824209067,0
+HWKN.US,D,20201124,000000,25.8496,26.3029,25.6398,26.0386,106262.01635048,0
+HWKN.US,D,20201125,000000,26.0139,26.0436,25.1726,25.1726,59105.404891799,0
+HWKN.US,D,20201127,000000,25.0915,25.5487,24.8668,25.2617,34811.747754488,0
+HWKN.US,D,20201130,000000,25.1399,25.816,24.3511,24.3907,61019.070946451,0
+HWKN.US,D,20201201,000000,24.6857,24.8471,24.3511,24.8004,58662.856986868,0
+HWKN.US,D,20201202,000000,24.664,24.9945,24.4264,24.7857,42525.014207085,0
+HWKN.US,D,20201203,000000,24.9598,25.2369,24.5857,25.0628,66324.593888891,0
+HWKN.US,D,20201204,000000,25.2321,26.1267,24.747,26.0336,60597.741091757,0
+HWKN.US,D,20201207,000000,26.103,26.3118,25.6259,25.7219,58717.417687476,0
+HWKN.US,D,20201208,000000,25.5725,26.4326,25.5189,26.3642,80590.196331151,0
+HWKN.US,D,20201209,000000,26.6216,26.6661,25.7318,26.2089,77059.916925155,0
+HWKN.US,D,20201210,000000,25.7962,25.7962,25.2914,25.5487,41876.348099858,0
+HWKN.US,D,20201211,000000,25.4795,25.4795,24.8371,24.9351,48917.709628303,0
+HWKN.US,D,20201214,000000,25.335,25.335,24.5887,24.5946,50638.392464139,0
+HWKN.US,D,20201215,000000,24.4284,25.8199,24.4284,25.8011,82797.883939079,0
+HWKN.US,D,20201216,000000,25.7912,25.7912,24.9014,25.0954,52706.647170513,0
+HWKN.US,D,20201217,000000,25.2666,25.4695,24.8945,25.4695,59439.841778858,0
+HWKN.US,D,20201218,000000,25.2073,25.6111,24.5273,24.9995,540856.18359209,0
+HWKN.US,D,20201221,000000,24.3809,24.9588,24.2987,24.6085,55484.19098479,0
+HWKN.US,D,20201222,000000,24.7619,25.1825,24.6679,25.0717,58616.379353017,0
+HWKN.US,D,20201223,000000,25.1786,25.4518,24.9153,25.1529,31124.858930081,0
+HWKN.US,D,20201224,000000,25.3428,25.3923,24.7371,25.3626,22926.608472081,0
+HWKN.US,D,20201228,000000,25.712,25.7219,25.1142,25.2964,63344.973405697,0
+HWKN.US,D,20201229,000000,25.4695,25.6943,24.9648,25.4211,70326.72231681,0
+HWKN.US,D,20201230,000000,25.5189,25.7565,25.2271,25.3388,29994.239967485,0
+HWKN.US,D,20201231,000000,25.2468,25.7615,25.2468,25.4269,34317.670298984,0
+HWKN.US,D,20210104,000000,25.712,25.8397,25.0341,25.2271,64304.837583057,0
+HWKN.US,D,20210105,000000,24.9014,26.4424,24.9014,25.9664,59697.489531728,0
+HWKN.US,D,20210106,000000,26.5593,28.125,26.4929,27.731,114755.2987451,0
+HWKN.US,D,20210107,000000,28.1824,28.1824,27.1046,28.0953,69634.609725767,0
+HWKN.US,D,20210108,000000,27.9499,28.4308,26.3247,26.9333,75375.607889724,0
+HWKN.US,D,20210111,000000,26.3939,26.6898,26.1653,26.5632,53853.432266623,0
+HWKN.US,D,20210112,000000,26.5978,27.1956,26.3702,27.1718,50972.829351198,0
+HWKN.US,D,20210113,000000,26.7978,26.7978,26.3444,26.4424,39654.515125106,0
+HWKN.US,D,20210114,000000,26.4681,26.9967,26.4226,26.5632,46933.316739528,0
+HWKN.US,D,20210115,000000,26.0386,26.5632,25.5042,26.1703,67838.148139087,0
+HWKN.US,D,20210119,000000,26.3702,27.0492,26.0516,26.6898,61185.784198308,0
+HWKN.US,D,20210120,000000,26.87,26.9769,25.4942,26.2337,114080.36267092,0
+HWKN.US,D,20210121,000000,26.292,26.292,25.6695,25.8655,57205.884203971,0
+HWKN.US,D,20210122,000000,25.7615,26.5206,25.6496,26.491,46900.984472502,0
+HWKN.US,D,20210125,000000,26.1802,26.296,25.1301,25.6943,39329.171688148,0
+HWKN.US,D,20210126,000000,25.8595,25.8802,25.3626,25.4269,44744.826415148,0
+HWKN.US,D,20210127,000000,24.8184,25.4072,23.8622,24.3274,68242.301476922,0
+HWKN.US,D,20210128,000000,24.7907,25.3923,24.3077,24.9598,88943.035440872,0
+HWKN.US,D,20210129,000000,26.4424,27.7033,25.2765,26.6997,173513.13176636,0
+HWKN.US,D,20210201,000000,27.3262,27.6193,27.0165,27.3461,79335.300217171,0
+HWKN.US,D,20210202,000000,27.8379,28.0706,26.8798,27.1333,70587.401219715,0
+HWKN.US,D,20210203,000000,27.1174,27.6727,26.7681,27.1718,66537.7847746,0
+HWKN.US,D,20210204,000000,27.4786,27.6687,27.0392,27.4866,57610.037541806,0
+HWKN.US,D,20210205,000000,27.8953,27.9003,27.2005,27.4144,47939.658550739,0
+HWKN.US,D,20210208,000000,27.648,29.4215,27.648,29.2869,108614.18877669,0
+HWKN.US,D,20210209,000000,29.4958,31.1031,29.4314,30.1232,148078.75183301,0
+HWKN.US,D,20210210,000000,30.1945,30.5151,29.6185,30.0302,81829.936694963,0
+HWKN.US,D,20210211,000000,30.3796,30.73,29.9975,30.6577,69789.198377489,0
+HWKN.US,D,20210212,000000,30.7448,31.2139,30.4756,30.8665,60931.167595472,0
+HWKN.US,D,20210216,000000,30.8665,31.1445,29.7442,30.1212,83980.032452249,0
+HWKN.US,D,20210217,000000,29.7195,30.2756,29.5254,29.8283,65687.041998455,0
+HWKN.US,D,20210218,000000,29.7838,30.1677,28.8257,29.4314,60125.892069834,0
+HWKN.US,D,20210219,000000,29.564,30.1361,29.0127,29.9678,67102.589064225,0
+HWKN.US,D,20210222,000000,29.9876,30.9654,29.9876,30.4143,63833.998944478,0
+HWKN.US,D,20210223,000000,30.2163,30.72,28.6168,30.0619,46480.665001153,0
+HWKN.US,D,20210224,000000,30.3894,32.2086,30.0837,31.681,97292.84340056,0
+HWKN.US,D,20210225,000000,31.7453,31.7453,30.7775,30.8417,78777.568610957,0
+HWKN.US,D,20210226,000000,31.1842,31.3931,30.3944,30.5488,74890.623884322,0
+HWKN.US,D,20210301,000000,31.2674,31.6959,30.7537,31.204,88629.81660405,0
+HWKN.US,D,20210302,000000,31.8286,32.0621,30.5141,31.1545,69997.337346474,0
+HWKN.US,D,20210303,000000,31.5257,31.7009,30.911,31.4277,75715.096693507,0
+HWKN.US,D,20210304,000000,31.6038,31.6038,29.953,30.0322,94262.703750137,0
+HWKN.US,D,20210305,000000,31.0081,31.5742,30.1974,31.5742,96268.314689147,0
+HWKN.US,D,20210308,000000,31.8384,34.1603,31.7009,34.0435,104306.9245787,0
+HWKN.US,D,20210309,000000,34.2682,34.4047,33.2537,33.7703,72285.85562197,0
+HWKN.US,D,20210310,000000,33.9168,35.6439,33.6139,35.536,78432.017507107,0
+HWKN.US,D,20210311,000000,36.0843,36.9434,35.5845,36.6781,71099.665575421,0
+HWKN.US,D,20210312,000000,36.8158,38.7764,36.6881,37.9766,81954.213846347,0
+HWKN.US,D,20210315,000000,38.2993,38.2993,36.2497,37.3324,148624.35883908,0
+HWKN.US,D,20210316,000000,37.5868,37.5868,35.0679,36.1903,78813.942411363,0
+HWKN.US,D,20210317,000000,36.3189,36.5426,35.7428,36.5426,58680.033503726,0
+HWKN.US,D,20210318,000000,36.3862,36.6881,35.3015,35.6934,82298.754566852,0
+HWKN.US,D,20210319,000000,35.3509,35.5232,33.8673,34.3662,412960.8494506,0
+HWKN.US,D,20210322,000000,35.3361,35.3361,32.9311,33.4972,80400.244262368,0
+HWKN.US,D,20210323,000000,32.9994,33.2339,31.4771,31.681,74462.221346215,0
+HWKN.US,D,20210324,000000,31.877,32.4718,30.7348,30.9891,128115.59771061,0
+HWKN.US,D,20210325,000000,31.7306,32.0522,30.434,30.4804,128137.82614419,0
+HWKN.US,D,20210326,000000,31.0852,32.8519,31.0852,32.6678,142106.37588314,0
+HWKN.US,D,20210329,000000,32.3353,33.2636,31.5553,31.5553,85180.367865621,0
+HWKN.US,D,20210330,000000,31.4574,32.9311,31.1743,32.1116,57626.20367532,0
+HWKN.US,D,20210331,000000,32.0334,33.0181,32.0037,32.7163,111264.42428954,0
+HWKN.US,D,20210401,000000,32.462,33.1647,32.2185,33.0875,47276.847076689,0
+HWKN.US,D,20210405,000000,33.5754,33.7506,32.5896,33.0676,44676.120347716,0
+HWKN.US,D,20210406,000000,32.9211,34.0149,32.9211,33.7219,71480.580096332,0
+HWKN.US,D,20210407,000000,33.6723,33.6723,32.1215,32.2472,54587.980958139,0
+HWKN.US,D,20210408,000000,32.3947,32.5886,31.9542,32.3066,68624.226381177,0
+HWKN.US,D,20210409,000000,32.4144,32.6826,31.9255,32.4817,70156.977914919,0
+HWKN.US,D,20210412,000000,32.5312,32.5312,32.0334,32.3253,48750.996376445,0
+HWKN.US,D,20210413,000000,32.3253,32.3253,31.3782,31.779,49048.049079755,0
+HWKN.US,D,20210414,000000,31.7404,32.735,31.7206,32.2086,31463.337350518,0
+HWKN.US,D,20210415,000000,32.6876,32.6876,31.776,32.453,28403.896583101,0
+HWKN.US,D,20210416,000000,32.7262,33.6526,32.3947,33.1162,63818.843194309,0
+HWKN.US,D,20210419,000000,33.1162,33.2042,32.2383,32.7262,54345.488955437,0
+HWKN.US,D,20210420,000000,32.7262,32.8192,31.5355,32.0136,45659.223342001,0
+HWKN.US,D,20210421,000000,32.0136,32.8241,31.6513,32.6084,29862.890132688,0
+HWKN.US,D,20210422,000000,32.5501,32.8241,31.9641,32.1403,36483.932189784,0
+HWKN.US,D,20210423,000000,32.2867,33.0973,32.2333,32.8817,41783.392832156,0
+HWKN.US,D,20210426,000000,33.2042,33.3309,32.6311,33.1072,41455.018245164,0
+HWKN.US,D,20210427,000000,33.1072,33.3804,32.5886,32.7747,51878.132827949,0
+HWKN.US,D,20210428,000000,32.6876,32.8817,32.4332,32.6579,24008.729034137,0
+HWKN.US,D,20210429,000000,32.7747,32.9311,32.2769,32.6975,21165.510302462,0
+HWKN.US,D,20210430,000000,32.735,33.0478,32.267,32.5501,83022.189041578,0
+HWKN.US,D,20210503,000000,32.7944,33.9654,32.7944,33.6239,87751.793477602,0
+HWKN.US,D,20210504,000000,33.1745,33.8703,33.0181,33.4675,27306.620270877,0
+HWKN.US,D,20210505,000000,33.5269,33.6239,32.9508,33.1844,60912.98069527,0
+HWKN.US,D,20210506,000000,33.3012,33.4278,32.7647,33.3606,37731.755620351,0
+HWKN.US,D,20210507,000000,33.2636,33.9654,33.0578,33.8198,44293.185060116,0
+HWKN.US,D,20210510,000000,33.8772,34.0534,32.6579,32.6579,71760.456282783,0
+HWKN.US,D,20210511,000000,31.9156,32.648,31.3584,32.4144,32248.405209265,0
+HWKN.US,D,20210512,000000,32.0621,32.5698,31.2238,31.2426,52060.001829976,0
+HWKN.US,D,20210513,000000,31.4376,32.4917,31.4376,32.2472,49847.262305325,0
+HWKN.US,D,20210514,000000,32.4045,32.941,32.0037,32.462,51461.854889979,0
+HWKN.US,D,20210517,000000,32.1313,32.6183,31.877,32.2086,65653.699348084,0
+HWKN.US,D,20210518,000000,32.3748,32.6777,31.0555,31.0555,28659.523569282,0
+HWKN.US,D,20210519,000000,30.6874,31.0654,29.7789,30.7725,54748.631909928,0
+HWKN.US,D,20210520,000000,30.7448,31.1842,30.4517,30.9794,43732.422303869,0
+HWKN.US,D,20210521,000000,32.9994,33.6823,31.5257,32.0037,194930.22752162,0
+HWKN.US,D,20210524,000000,32.2086,32.5501,31.7503,32.3451,76331.430533706,0
+HWKN.US,D,20210525,000000,32.2867,32.9311,31.5455,31.5553,68206.938059861,0
+HWKN.US,D,20210526,000000,31.8384,32.3253,31.497,32.1502,54428.340389694,0
+HWKN.US,D,20210527,000000,32.1699,33.4478,32.0719,32.9707,51556.83092437,0
+HWKN.US,D,20210528,000000,33.3111,33.3408,32.5114,33.2042,57688.847442684,0
+HWKN.US,D,20210601,000000,33.5466,34.1129,33.2439,33.7703,81886.518162259,0
+HWKN.US,D,20210602,000000,33.8772,33.8772,32.8261,32.9805,53135.049708619,0
+HWKN.US,D,20210603,000000,32.7767,33.2477,32.163,33.0905,52195.393198151,0
+HWKN.US,D,20210604,000000,33.1884,33.1884,32.5411,32.7866,33963.025745033,0
+HWKN.US,D,20210607,000000,32.7866,33.5219,32.5332,33.0805,58457.749167917,0
+HWKN.US,D,20210608,000000,33.1102,33.7466,32.9924,33.2379,49541.116151915,0
+HWKN.US,D,20210609,000000,33.3249,33.3249,32.6698,32.7183,42855.409560765,0
+HWKN.US,D,20210610,000000,32.7767,33.0122,32.0719,32.1116,39126.084635885,0
+HWKN.US,D,20210611,000000,32.5174,32.6104,32.1403,32.4055,39504.978390106,0
+HWKN.US,D,20210614,000000,32.5411,32.5511,31.5335,31.8374,53541.223813144,0
+HWKN.US,D,20210615,000000,32.0819,32.0819,31.3752,31.8948,42446.204306206,0
+HWKN.US,D,20210616,000000,31.7979,32.0027,31.4346,31.7186,36777.953743059,0
+HWKN.US,D,20210617,000000,31.7731,31.9166,30.6022,31.0338,48195.285536921,0
+HWKN.US,D,20210618,000000,31.2832,31.2832,30.4073,30.7972,151336.22773596,0
+HWKN.US,D,20210621,000000,31.0515,31.2694,30.7398,31.1011,58303.160516195,0
+HWKN.US,D,20210622,000000,31.2832,31.2832,30.5033,30.9654,51450.740673188,0
+HWKN.US,D,20210623,000000,30.916,31.6305,30.6418,31.4148,71926.159151295,0
+HWKN.US,D,20210624,000000,31.5335,32.0027,31.2882,32.0027,52575.297335717,0
+HWKN.US,D,20210625,000000,31.9631,32.5609,31.9631,32.3164,252276.55501049,0
+HWKN.US,D,20210628,000000,31.9483,32.2472,31.3079,31.3851,66148.787186933,0
+HWKN.US,D,20210629,000000,31.5821,31.6792,31.3465,31.4247,23324.699509849,0
+HWKN.US,D,20210630,000000,31.8611,32.3066,31.112,32.0819,59450.955995649,0
+HWKN.US,D,20210701,000000,32.3066,32.5758,32.0819,32.4728,94627.452137534,0
+HWKN.US,D,20210702,000000,32.5124,32.8647,32.3263,32.7183,49558.292668772,0
+HWKN.US,D,20210706,000000,32.6401,32.6401,31.8276,31.8276,60981.686762702,0
+HWKN.US,D,20210707,000000,31.7979,32.0522,31.2594,31.494,51043.556185319,0
+HWKN.US,D,20210708,000000,30.6913,30.8567,30.0342,30.2093,63157.042103603,0
+HWKN.US,D,20210709,000000,30.6616,31.3179,30.3577,31.1308,25510.158684197,0
+HWKN.US,D,20210712,000000,31.1505,31.9393,30.7972,31.6692,34850.142321582,0
+HWKN.US,D,20210713,000000,31.3366,31.5335,30.8665,30.9754,35757.466565024,0
+HWKN.US,D,20210714,000000,31.1407,31.2099,30.6913,30.7675,31010.685612142,0
+HWKN.US,D,20210715,000000,30.5231,30.8368,30.3677,30.5231,24562.419106972,0
+HWKN.US,D,20210716,000000,30.8665,30.8665,30.1232,30.239,42143.089302829,0
+HWKN.US,D,20210719,000000,29.6323,30.3083,29.3185,29.7502,46528.153018348,0
+HWKN.US,D,20210720,000000,29.8669,31.0714,29.6709,30.5527,89559.369281072,0
+HWKN.US,D,20210721,000000,30.8368,31.2445,30.5824,30.7398,34271.192665133,0
+HWKN.US,D,20210722,000000,30.7586,30.7586,29.9163,30.2291,28135.134613441,0
+HWKN.US,D,20210723,000000,31.1158,31.1158,30.239,30.8665,37508.460901197,0
+HWKN.US,D,20210726,000000,31.0238,31.2297,29.4066,31.1902,41493.412812258,0
+HWKN.US,D,20210727,000000,30.9556,31.2882,30.5726,30.8764,28849.475638065,0
+HWKN.US,D,20210728,000000,30.9357,31.0764,30.3776,30.9457,46680.720903381,0
+HWKN.US,D,20210729,000000,31.0812,32.1016,31.0812,31.6495,28540.298334621,0
+HWKN.US,D,20210730,000000,33.5418,35.5677,32.7034,35.5677,102077.00853719,0
+HWKN.US,D,20210802,000000,35.9903,36.892,34.0119,34.6483,103155.08756587,0
+HWKN.US,D,20210803,000000,34.8144,35.0293,33.8446,34.7848,80285.060561085,0
+HWKN.US,D,20210804,000000,34.5503,35.054,33.9327,34.0802,41853.109282932,0
+HWKN.US,D,20210805,000000,34.3057,34.8541,34.2663,34.6581,31936.196755787,0
+HWKN.US,D,20210806,000000,34.8838,35.5014,34.7947,35.1184,41476.236295401,0
+HWKN.US,D,20210809,000000,35.0392,35.2461,34.4513,34.5503,25980.997322776,0
+HWKN.US,D,20210810,000000,34.5206,36.4099,34.286,35.9606,65925.492467779,0
+HWKN.US,D,20210811,000000,36.1358,36.608,35.9309,36.5287,36176.775653028,0
+HWKN.US,D,20210812,000000,36.6574,36.6761,36.1645,36.4396,38922.997583623,0
+HWKN.US,D,20210813,000000,36.5584,36.5584,35.9686,36.4298,28497.862234148,0
+HWKN.US,D,20210816,000000,36.2535,37.1186,35.825,36.8731,47791.132199085,0
+HWKN.US,D,20210817,000000,36.5683,36.5783,35.8992,36.2734,41458.049395198,0
+HWKN.US,D,20210818,000000,36.2832,36.8335,36.0963,36.0963,28799.96685418,0
+HWKN.US,D,20210819,000000,36.2487,36.405,35.6835,36.2239,44573.061246567,0
+HWKN.US,D,20210820,000000,36.0279,37.3442,35.9389,36.8731,83652.668248602,0
+HWKN.US,D,20210823,000000,37.1878,37.3542,36.0576,36.1942,33158.760602739,0
+HWKN.US,D,20210824,000000,36.214,36.4891,35.8894,36.0379,32722.274997877,0
+HWKN.US,D,20210825,000000,36.115,36.1793,35.634,35.9092,31738.161620247,0
+HWKN.US,D,20210826,000000,35.7725,36.3812,35.7131,36.1942,39408.991972371,0
+HWKN.US,D,20210827,000000,36.4298,38.1509,36.4298,37.9639,67664.362203817,0
+HWKN.US,D,20210830,000000,38.0727,38.2043,36.9909,37.0592,41590.409613339,0
+HWKN.US,D,20210831,000000,36.9612,37.8659,36.7346,37.2364,37966.164556296,0
+HWKN.US,D,20210901,000000,37.2077,37.5412,36.7544,37.2948,29395.082644144,0
+HWKN.US,D,20210902,000000,37.3542,37.7164,36.7939,36.9127,36443.516856,0
+HWKN.US,D,20210903,000000,36.9127,37.1007,36.013,36.0773,34406.584033308,0
+HWKN.US,D,20210907,000000,36.1051,36.1051,35.1282,35.4282,49719.954003906,0
+HWKN.US,D,20210908,000000,35.1728,35.2698,34.6027,34.8184,42403.768205734,0
+HWKN.US,D,20210909,000000,34.661,35.0639,34.5928,34.6027,45096.439819065,0
+HWKN.US,D,20210910,000000,34.7591,34.8135,34.2484,34.5236,34007.482612194,0
+HWKN.US,D,20210913,000000,34.6897,35.0639,34.3563,34.9946,35257.326809452,0
+HWKN.US,D,20210914,000000,35.2311,35.2311,34.0029,34.0712,40357.74193294,0
+HWKN.US,D,20210915,000000,34.0812,34.7194,34.0812,34.386,32374.703127338,0
+HWKN.US,D,20210916,000000,34.5038,34.5038,33.6733,33.894,37018.424979072,0
+HWKN.US,D,20210917,000000,33.8347,33.8347,32.9895,33.3241,305671.27323868,0
+HWKN.US,D,20210920,000000,31.8889,33.226,31.8889,32.9211,74709.76526564,0
+HWKN.US,D,20210921,000000,33.2744,33.2744,32.2323,32.646,33748.824475979,0
+HWKN.US,D,20210922,000000,32.8914,33.4131,32.8914,33.128,22698.261836204,0
+HWKN.US,D,20210923,000000,33.4131,34.3761,33.3488,34.0316,72820.348411258,0
+HWKN.US,D,20210924,000000,33.9832,34.6215,33.9238,34.1296,25842.574804567,0
+HWKN.US,D,20210927,000000,34.2484,34.6897,34.2484,34.3265,126150.40210539,0
+HWKN.US,D,20210928,000000,34.386,34.386,33.9139,33.9535,40643.680419459,0
+HWKN.US,D,20210929,000000,33.993,34.4047,33.9139,34.3662,23530.817712146,0
+HWKN.US,D,20210930,000000,34.4741,34.8184,34.0812,34.288,41771.268232021,0
+HWKN.US,D,20211001,000000,33.801,36.3723,33.801,36.0963,109161.81654945,0
+HWKN.US,D,20211004,000000,36.018,36.0873,35.3965,35.7825,28963.648956003,0
+HWKN.US,D,20211005,000000,35.8112,36.608,35.634,36.2437,57306.922538429,0
+HWKN.US,D,20211006,000000,36.0773,36.3229,35.6636,36.2535,26416.472544294,0
+HWKN.US,D,20211007,000000,36.3723,37.1681,36.3624,36.9028,37339.726882651,0
+HWKN.US,D,20211008,000000,36.8138,36.9108,36.2337,36.4199,16994.647855996,0
+HWKN.US,D,20211011,000000,36.3723,36.4713,36.0873,36.4298,20821.979965301,0
+HWKN.US,D,20211012,000000,36.3426,36.7841,36.1744,36.7247,13747.275786486,0
+HWKN.US,D,20211013,000000,36.6761,36.9028,36.3426,36.4891,20991.724367193,0
+HWKN.US,D,20211014,000000,36.8633,37.3542,36.7741,37.3343,38304.642976734,0
+HWKN.US,D,20211015,000000,37.4135,38.1994,36.8731,37.7085,53846.35958321,0
+HWKN.US,D,20211018,000000,37.7183,37.7183,37.2175,37.3542,19099.276362776,0
+HWKN.US,D,20211019,000000,37.6293,37.6293,36.9612,37.1384,13923.082488444,0
+HWKN.US,D,20211020,000000,37.2077,37.5897,36.3852,37.561,21305.95358736,0
+HWKN.US,D,20211021,000000,37.3343,37.6748,37.2661,37.5412,28470.581883844,0
+HWKN.US,D,20211022,000000,37.3542,38.043,37.0217,37.2364,54956.770878915,0
+HWKN.US,D,20211025,000000,37.3938,37.5511,36.8978,37.4036,27683.493258409,0
+HWKN.US,D,20211026,000000,37.4036,37.944,37.2077,37.5709,53768.560065677,0
+HWKN.US,D,20211027,000000,37.3938,37.5313,36.502,36.6474,28414.000416547,0
+HWKN.US,D,20211028,000000,36.6474,36.6474,34.4226,34.9075,40852.829771789,0
+HWKN.US,D,20211029,000000,35.2114,36.1546,34.8977,36.0476,34021.627979019,0
+HWKN.US,D,20211101,000000,35.9982,36.5783,35.4678,35.8022,40718.448786958,0
+HWKN.US,D,20211102,000000,35.83,35.83,35.0937,35.4678,30343.832604713,0
+HWKN.US,D,20211103,000000,35.535,36.9998,35.4182,36.8038,33646.775758176,0
+HWKN.US,D,20211104,000000,36.6861,36.9028,35.7389,36.3307,30882.366927379,0
+HWKN.US,D,20211105,000000,36.5773,37.7708,36.3407,37.3759,39891.955211084,0
+HWKN.US,D,20211108,000000,36.9672,37.9479,36.9672,37.2087,23726.832080996,0
+HWKN.US,D,20211109,000000,37.2482,37.2482,36.5773,36.8038,23763.205881402,0
+HWKN.US,D,20211110,000000,36.883,37.0008,36.4486,36.5277,18075.758034707,0
+HWKN.US,D,20211111,000000,36.4486,37.1988,36.2317,37.0602,29009.11620651,0
+HWKN.US,D,20211112,000000,37.2284,37.366,36.4881,36.587,20736.097381011,0
+HWKN.US,D,20211115,000000,36.597,36.597,35.8913,35.9952,37699.423353325,0
+HWKN.US,D,20211116,000000,36.113,36.3654,35.6102,36.123,24703.872775214,0
+HWKN.US,D,20211117,000000,35.8864,36.1031,35.0382,35.5607,29778.017931743,0
+HWKN.US,D,20211118,000000,35.5706,35.8171,34.7224,35.3835,38035.881007073,0
+HWKN.US,D,20211119,000000,35.2451,35.827,34.6483,34.6927,28177.570713913,0
+HWKN.US,D,20211122,000000,35.058,35.8765,34.9293,35.4132,34870.349988474,0
+HWKN.US,D,20211123,000000,35.5212,36.0349,35.2648,35.6696,52944.087256491,0
+HWKN.US,D,20211124,000000,35.5112,35.6102,35.2648,35.3144,12059.935601021,0
+HWKN.US,D,20211126,000000,34.4464,34.4464,32.6213,33.3221,39137.198852676,0
+HWKN.US,D,20211129,000000,34.1009,34.1009,32.9271,33.2726,61375.736267091,0
+HWKN.US,D,20211130,000000,32.9865,33.2726,32.3214,32.7302,104690.87024964,0
+HWKN.US,D,20211201,000000,33.4892,33.7753,32.4025,32.5916,59633.83538102,0
+HWKN.US,D,20211202,000000,32.8094,33.8882,32.8094,33.707,36029.259684719,0
+HWKN.US,D,20211203,000000,33.894,33.894,32.6411,33.0657,39320.078238047,0
+HWKN.US,D,20211206,000000,33.5289,35.3638,33.5289,34.3672,57298.839471673,0
+HWKN.US,D,20211207,000000,34.5651,35.8152,34.0613,35.5706,66819.68172774,0
+HWKN.US,D,20211208,000000,35.6696,37.2185,35.6399,36.695,64693.835170724,0
+HWKN.US,D,20211209,000000,36.3307,37.2878,34.9343,36.7247,62807.449466375,0
+HWKN.US,D,20211210,000000,36.8633,37.4848,36.5178,36.8138,47434.466878445,0
+HWKN.US,D,20211213,000000,36.7544,36.9622,35.9556,36.6267,39026.056684771,0
+HWKN.US,D,20211214,000000,36.3604,36.9325,36.0843,36.893,115419.1206025,0
+HWKN.US,D,20211215,000000,36.8038,37.6916,36.0249,37.5926,60262.293821354,0
+HWKN.US,D,20211216,000000,37.8302,37.8302,36.498,36.695,45564.24730761,0
+HWKN.US,D,20211217,000000,36.7544,37.4947,36.311,36.8038,261274.01869407,0
+HWKN.US,D,20211220,000000,36.212,37.3957,35.3341,37.2284,84891.398229068,0
+HWKN.US,D,20211221,000000,37.4452,38.1627,36.9523,37.5046,30624.719174509,0
+HWKN.US,D,20211222,000000,37.4551,38.432,37.4551,38.2043,26850.937382467,0
+HWKN.US,D,20211223,000000,37.9975,38.9793,37.9975,38.5992,25039.320045618,0
+HWKN.US,D,20211227,000000,38.6684,39.2405,38.5101,39.0821,22346.648432287,0
+HWKN.US,D,20211228,000000,39.0437,39.4573,38.417,39.1118,29497.131361947,0
+HWKN.US,D,20211229,000000,39.2307,39.7136,38.3835,39.4969,38601.695680044,0
+HWKN.US,D,20211230,000000,39.8522,39.8522,39.0921,39.3782,24286.584453898,0
+HWKN.US,D,20211231,000000,39.4573,39.5167,38.7675,38.915,31694.715136429,0
+HWKN.US,D,20220103,000000,39.1317,39.7235,38.7764,39.2505,35221.963392391,0
+HWKN.US,D,20220104,000000,40.4094,40.4094,39.3782,39.3979,51394.159205892,0
+HWKN.US,D,20220105,000000,39.5661,39.8027,38.8258,39.0921,27619.8391077,0
+HWKN.US,D,20220106,000000,38.7279,39.3257,38.4716,38.6883,26896.404632974,0
+HWKN.US,D,20220107,000000,38.8258,39.3594,38.7081,39.3197,31750.286220382,0
+HWKN.US,D,20220110,000000,38.3349,39.7433,38.047,39.5167,46435.197750646,0
+HWKN.US,D,20220111,000000,39.2802,39.2802,38.3528,38.53,19676.205252537,0
+HWKN.US,D,20220112,000000,38.5992,38.813,38.0964,38.3329,42364.363255295,0
+HWKN.US,D,20220113,000000,38.619,38.915,38.3231,38.7179,24569.491790383,0
+HWKN.US,D,20220114,000000,38.3132,38.8952,38.136,38.8555,36475.849123026,0
+HWKN.US,D,20220118,000000,38.5794,38.9644,37.2681,37.3759,46561.49566872,0
+HWKN.US,D,20220119,000000,37.6026,38.6407,37.2185,37.3165,63478.344007182,0
+HWKN.US,D,20220120,000000,37.5541,38.1262,36.6137,36.6761,30239.76312022,0
+HWKN.US,D,20220121,000000,36.3704,37.6521,36.3387,36.498,51819.530593964,0
+HWKN.US,D,20220124,000000,36.3901,38.3329,35.6874,38.0667,67603.739203142,0
+HWKN.US,D,20220125,000000,37.6818,37.6818,36.508,37.4056,38598.664530009,0
+HWKN.US,D,20220126,000000,37.4848,37.9332,36.0893,36.6167,45687.51407565,0
+HWKN.US,D,20220127,000000,36.6564,37.4848,35.9666,36.0546,38542.083062713,0
+HWKN.US,D,20220128,000000,36.0349,36.4288,35.3738,36.4288,33222.414753448,0
+HWKN.US,D,20220131,000000,36.212,36.9523,35.8171,36.8138,100839.28894007,0
+HWKN.US,D,20220201,000000,36.7049,37.0997,36.212,36.9622,83172.736159922,0
+HWKN.US,D,20220202,000000,36.7939,36.8533,36.113,36.5673,52782.425921357,0
+HWKN.US,D,20220203,000000,38.8753,40.8182,38.5992,40.4243,101385.9063295,0
+HWKN.US,D,20220204,000000,40.069,40.7598,39.0921,39.487,87292.069055814,0
+HWKN.US,D,20220207,000000,39.3782,40.0541,38.905,39.1118,105889.18489632,0
+HWKN.US,D,20220208,000000,39.3395,41.0656,39.3395,40.937,82737.260938404,0
+HWKN.US,D,20220209,000000,41.3714,41.3714,39.6355,39.6839,49087.454030193,0
+HWKN.US,D,20220210,000000,39.4771,40.6697,38.9644,39.1118,59472.174045884,0
+HWKN.US,D,20220211,000000,39.2108,40.3173,38.9644,39.5661,53272.461843484,0
+HWKN.US,D,20220214,000000,39.8225,40.1679,39.4771,39.7235,51582.090507986,0
+HWKN.US,D,20220215,000000,39.9511,41.1735,39.9511,40.8489,61417.16198422,0
+HWKN.US,D,20220216,000000,41.0261,41.697,40.8775,41.5981,38852.270749501,0
+HWKN.US,D,20220217,000000,41.2615,43.3697,41.1328,42.9837,104497.88703083,0
+HWKN.US,D,20220218,000000,42.7263,43.5082,42.2413,43.3895,84626.677792786,0
+HWKN.US,D,20220222,000000,42.9738,43.3697,42.192,42.5581,97440.359368871,0
+HWKN.US,D,20220223,000000,42.568,43.4983,42.568,43.142,59022.553457542,0
+HWKN.US,D,20220224,000000,42.469,42.7957,41.4298,42.6867,129264.4035734,0
+HWKN.US,D,20220225,000000,42.766,43.3598,42.2019,42.8451,85095.495664675,0
+HWKN.US,D,20220228,000000,42.5482,44.8641,42.2216,44.7949,153445.90815947,0
+HWKN.US,D,20220301,000000,44.9136,45.3351,42.7395,43.2707,104621.15379887,0
+HWKN.US,D,20220302,000000,43.5182,45.4877,43.4885,45.458,64399.813617448,0
+HWKN.US,D,20220303,000000,45.4877,45.9826,45.171,45.6856,79368.642867542,0
+HWKN.US,D,20220304,000000,45.2898,46.0222,44.6961,45.9628,45776.427809973,0
+HWKN.US,D,20220307,000000,45.7252,46.3883,44.3495,44.4386,65222.265659944,0
+HWKN.US,D,20220308,000000,44.4188,44.4188,43.147,43.3598,57305.912155085,0
+HWKN.US,D,20220309,000000,44.102,45.1512,43.5676,45.1017,124973.30550894,0
+HWKN.US,D,20220310,000000,44.5079,45.8638,44.0229,45.7153,39908.121344598,0
+HWKN.US,D,20220311,000000,46.1211,46.6457,45.728,45.8737,48241.763170772,0
+HWKN.US,D,20220314,000000,46.0816,46.512,45.6361,45.8539,73911.562423414,0
+HWKN.US,D,20220315,000000,46.032,46.0617,44.8938,45.27,65681.990081733,0
+HWKN.US,D,20220316,000000,45.4877,45.7648,43.9932,44.3397,100651.35763797,0
+HWKN.US,D,20220317,000000,44.597,45.8835,44.201,45.8142,38913.904133522,0
+HWKN.US,D,20220318,000000,45.8341,46.3191,45.1017,45.3294,275050.59559754,0
+HWKN.US,D,20220321,000000,45.8242,46.6853,45.5569,46.6357,63650.109175763,0
+HWKN.US,D,20220322,000000,46.5269,47.5562,46.4279,46.8733,72989.082429804,0
+HWKN.US,D,20220323,000000,46.7842,46.7842,45.745,45.9726,46430.145833923,0
+HWKN.US,D,20220324,000000,45.9925,46.6456,45.6856,46.4873,35731.196598065,0
+HWKN.US,D,20220325,000000,46.6654,46.6853,45.1017,45.4085,106109.44846545,0
+HWKN.US,D,20220328,000000,45.5174,46.0741,44.4881,44.8344,87127.376570645,0
+HWKN.US,D,20220329,000000,45.0126,45.5669,44.926,45.4382,66577.189725038,0
+HWKN.US,D,20220330,000000,45.4481,47.2692,45.1512,46.5863,88240.819016383,0
+HWKN.US,D,20220331,000000,46.4279,47.6255,45.1512,45.4282,134216.29234524,0
+HWKN.US,D,20220401,000000,45.5272,45.8835,44.597,45.2304,111444.27252489,0
+HWKN.US,D,20220404,000000,45.2304,45.27,43.4686,43.5379,125449.19606424,0
+HWKN.US,D,20220405,000000,43.7458,44.201,42.2909,42.4394,118830.17477384,0
+HWKN.US,D,20220406,000000,42.271,42.9341,41.9048,42.1326,73862.053639529,0
+HWKN.US,D,20220407,000000,42.0039,42.2116,41.5782,42.0335,58758.843404605,0
+HWKN.US,D,20220408,000000,42.0039,42.3602,41.2121,41.2912,49583.552252387,0
+HWKN.US,D,20220411,000000,40.9944,41.4793,40.351,40.46,63899.673861877,0
+HWKN.US,D,20220412,000000,40.5787,41.2516,40.544,40.7865,50085.712774648,0
+HWKN.US,D,20220413,000000,40.5391,41.6376,40.4994,41.4595,47651.699297532,0
+HWKN.US,D,20220414,000000,42.1919,42.1919,41.0041,41.1328,46812.070738178,0
+HWKN.US,D,20220418,000000,40.9844,41.2715,40.5886,40.8162,44989.339184538,0
+HWKN.US,D,20220419,000000,40.8756,41.6929,40.8756,41.1825,45965.369495412,0
+HWKN.US,D,20220420,000000,41.3012,41.9518,41.3012,41.3407,30691.404475252,0
+HWKN.US,D,20220421,000000,41.3902,42.0534,40.2055,40.341,41312.554193577,0
+HWKN.US,D,20220422,000000,40.064,40.1036,39.2822,39.4701,53525.057679631,0
+HWKN.US,D,20220425,000000,39.1238,39.2822,38.0252,39.1435,53164.350825612,0
+HWKN.US,D,20220426,000000,38.8071,39.0446,37.6194,37.7085,57488.791540456,0
+HWKN.US,D,20220427,000000,37.4512,38.2577,37.1316,37.56,72781.953844163,0
+HWKN.US,D,20220428,000000,37.8669,38.1242,36.887,37.9955,51479.031406837,0
+HWKN.US,D,20220429,000000,38.2874,38.2874,36.7682,36.8968,77826.797883698,0
+HWKN.US,D,20220502,000000,36.6297,37.4314,36.4614,36.8573,73766.067221793,0
+HWKN.US,D,20220503,000000,36.9463,37.5105,36.5109,37.1147,47917.430117159,0
+HWKN.US,D,20220504,000000,37.7431,38.3963,36.887,38.2231,50848.552199813,0
+HWKN.US,D,20220505,000000,37.9955,38.0747,35.8775,36.2832,45434.918239503,0
+HWKN.US,D,20220506,000000,36.204,36.5307,35.6399,36.1942,47607.24243037,0
+HWKN.US,D,20220509,000000,35.8082,36.7881,35.5311,36.4911,67773.483605032,0
+HWKN.US,D,20220510,000000,36.7385,37.1047,35.5904,35.9269,44011.288106976,0
+HWKN.US,D,20220511,000000,35.9269,36.8968,35.6053,35.6993,36680.956941978,0
+HWKN.US,D,20220512,000000,35.6399,36.0656,35.4419,35.9666,36562.742090662,0
+HWKN.US,D,20220513,000000,36.3031,37.4512,36.2337,36.61,42430.038172693,0
+HWKN.US,D,20220516,000000,36.6594,37.0354,36.2585,36.7088,38560.269962915,0
+HWKN.US,D,20220517,000000,37.2334,38.2529,37.1838,38.134,39372.618171965,0
+HWKN.US,D,20220518,000000,38.6586,39.4593,37.5997,37.9163,116683.11016658,0
+HWKN.US,D,20220519,000000,38.5992,38.5992,34.284,35.2638,183955.4436327,0
+HWKN.US,D,20220520,000000,35.7093,35.7093,33.0568,33.1755,129447.28295877,0
+HWKN.US,D,20220523,000000,33.6109,34.7294,33.3041,34.1356,105113.21048769,0
+HWKN.US,D,20220524,000000,33.8782,34.8481,33.7099,34.5908,59011.439240752,0
+HWKN.US,D,20220525,000000,34.4919,35.0263,34.1059,34.2643,65724.426182205,0
+HWKN.US,D,20220526,000000,34.571,35.5904,34.4028,35.0165,55569.063185735,0
+HWKN.US,D,20220527,000000,35.0165,36.2288,34.6205,36.0359,100224.97586656,0
+HWKN.US,D,20220531,000000,35.7885,36.2734,35.2837,35.7885,85831.054739537,0
+HWKN.US,D,20220601,000000,35.6696,36.3426,35.1154,35.9566,60936.219512196,0
+HWKN.US,D,20220602,000000,36.3143,37.139,36.3143,37.0496,53657.982464019,0
+HWKN.US,D,20220603,000000,36.7117,37.3973,36.0758,36.1454,55976.934887434,0
+HWKN.US,D,20220606,000000,36.5329,36.9105,36.3392,36.5527,52039.546918511,0
+HWKN.US,D,20220607,000000,36.1852,36.826,36.0808,36.5627,43619.253526892,0
+HWKN.US,D,20220608,000000,36.4137,36.6819,35.599,35.6586,60969.124132286,0
+HWKN.US,D,20220609,000000,35.7977,36.831,35.3995,36.0958,49430.725442169,0
+HWKN.US,D,20220610,000000,35.8374,36.205,35.4599,36.0162,53812.981888153,0
+HWKN.US,D,20220613,000000,35.2611,35.8871,35.1643,35.3705,66248.162960762,0
+HWKN.US,D,20220614,000000,35.9666,35.9666,35.1618,35.4797,61936.360798475,0
+HWKN.US,D,20220615,000000,35.7878,36.3938,35.5493,36.0262,63373.628185904,0
+HWKN.US,D,20220616,000000,35.3505,36.2547,34.7124,35.44,94913.998017743,0
+HWKN.US,D,20220617,000000,35.6884,36.2348,35.2313,35.5095,244592.11075355,0
+HWKN.US,D,20220621,000000,35.7679,35.9566,35.2811,35.3903,47888.783118961,0
+HWKN.US,D,20220622,000000,36.2597,36.2597,34.7544,35.4996,43361.592146512,0
+HWKN.US,D,20220623,000000,35.4003,35.6834,34.7484,35.4301,44381.166280591,0
+HWKN.US,D,20220624,000000,35.5791,36.4534,35.5791,36.3441,130127.04900976,0
+HWKN.US,D,20220627,000000,36.4931,36.4931,35.7083,36.3044,53391.262675735,0
+HWKN.US,D,20220628,000000,36.3441,36.7019,35.5095,35.5691,30727.126100015,0
+HWKN.US,D,20220629,000000,35.6189,35.6189,34.8042,35.4201,29655.214498046,0
+HWKN.US,D,20220630,000000,35.1618,35.9368,35.0923,35.7977,53872.364784412,0
+HWKN.US,D,20220701,000000,35.6884,36.066,35.1519,35.7579,50446.273617179,0
+HWKN.US,D,20220705,000000,35.2313,35.5046,34.1683,34.7346,67574.71647381,0
+HWKN.US,D,20220706,000000,34.5955,34.7644,33.3536,33.7708,33191.013049894,0
+HWKN.US,D,20220707,000000,34.0491,34.5309,34.0491,34.3371,29075.476392193,0
+HWKN.US,D,20220708,000000,34.2775,34.5558,33.9199,34.1285,54053.532942492,0
+HWKN.US,D,20220711,000000,34.0987,34.2775,33.7907,34.2179,20618.949368958,0
+HWKN.US,D,20220712,000000,34.208,34.4564,33.7168,33.9099,20259.6325221,0
+HWKN.US,D,20220713,000000,33.6914,33.9497,33.6914,33.8404,14792.380107174,0
+HWKN.US,D,20220714,000000,33.3536,33.741,33.0952,33.6814,22138.74891729,0
+HWKN.US,D,20220715,000000,34.0987,34.7346,33.6373,34.4763,38051.352135255,0
+HWKN.US,D,20220718,000000,34.5856,34.7942,33.8205,34.1483,26160.68202665,0
+HWKN.US,D,20220719,000000,34.2378,35.5691,34.2378,34.983,52144.22185429,0
+HWKN.US,D,20220720,000000,35.0923,36.3342,35.0923,35.6288,39827.806574198,0
+HWKN.US,D,20220721,000000,35.3109,35.6288,34.814,35.6089,33748.608380871,0
+HWKN.US,D,20220722,000000,35.7878,35.9616,34.8638,35.2611,29220.410918656,0
+HWKN.US,D,20220725,000000,35.3605,36.3342,35.3605,36.2547,39400.048423178,0
+HWKN.US,D,20220726,000000,36.066,36.7713,36.066,36.6025,28926.515906661,0
+HWKN.US,D,20220727,000000,36.5429,38.1524,36.5429,37.9835,44651.912027944,0
+HWKN.US,D,20220728,000000,38.222,39.1354,37.9339,38.9771,36936.1614733,0
+HWKN.US,D,20220729,000000,38.9473,39.752,38.9373,39.4937,57091.119059621,0
+HWKN.US,D,20220801,000000,39.0963,39.5136,38.8727,38.9473,39024.627740047,0
+HWKN.US,D,20220802,000000,38.6591,38.9473,38.0531,38.0531,25870.812973723,0
+HWKN.US,D,20220803,000000,38.1723,38.7286,37.6556,38.4008,28212.914661781,0
+HWKN.US,D,20220804,000000,38.2816,38.7286,38.1276,38.7286,26342.856674496,0
+HWKN.US,D,20220805,000000,41.6497,41.6497,38.7286,39.8911,66016.670314328,0
+HWKN.US,D,20220808,000000,40.4077,41.8385,40.4077,41.5703,51596.691420983,0
+HWKN.US,D,20220809,000000,41.2424,41.3218,40.6462,41.2523,41839.779618646,0
+HWKN.US,D,20220810,000000,41.6597,42.5141,41.4808,42.375,56693.555601614,0
+HWKN.US,D,20220811,000000,42.683,43.1996,42.3402,42.8917,25118.965117694,0
+HWKN.US,D,20220812,000000,42.8419,43.8355,41.759,43.7362,42501.043395635,0
+HWKN.US,D,20220815,000000,43.5474,43.7163,42.3154,43.5574,31582.642402056,0
+HWKN.US,D,20220816,000000,43.3884,44.3621,43.3884,44.2429,38798.167542448,0
+HWKN.US,D,20220817,000000,43.9945,44.4813,43.7064,44.2429,40503.161207928,0
+HWKN.US,D,20220818,000000,44.2429,44.7213,43.8342,44.6914,38010.983373795,0
+HWKN.US,D,20220819,000000,44.4522,44.6764,43.3359,43.8741,122069.58670114,0
+HWKN.US,D,20220822,000000,43.3259,44.1233,42.6382,43.5751,44251.667459449,0
+HWKN.US,D,20220823,000000,43.4256,44.7312,43.4256,44.3027,102284.00950354,0
+HWKN.US,D,20220824,000000,44.3525,44.3525,42.4787,42.7279,65085.719716459,0
+HWKN.US,D,20220825,000000,43.0668,43.615,42.4688,42.5884,63680.060809063,0
+HWKN.US,D,20220826,000000,42.7578,42.7578,41.1232,41.3924,57881.843231733,0
+HWKN.US,D,20220829,000000,41.1731,41.1731,40.5452,40.7146,74669.484087225,0
+HWKN.US,D,20220830,000000,40.9638,40.9638,39.0103,39.3292,59620.606177141,0
+HWKN.US,D,20220831,000000,39.5485,39.5485,38.0136,38.193,86214.749645685,0
+HWKN.US,D,20220901,000000,37.9339,38.1282,37.0368,38.0236,47060.978623408,0
+HWKN.US,D,20220902,000000,38.2229,38.8408,37.4754,37.8641,31111.114490026,0
+HWKN.US,D,20220906,000000,37.8641,37.904,36.698,37.286,43837.294062764,0
+HWKN.US,D,20220907,000000,37.4255,38.3624,36.8873,38.183,46946.599526019,0
+HWKN.US,D,20220908,000000,37.7943,37.7943,37.1863,37.4754,30598.415202603,0
+HWKN.US,D,20220909,000000,37.6448,38.2428,37.5152,38.0535,28515.51163961,0
+HWKN.US,D,20220912,000000,38.0535,39.2096,37.3825,39.1897,42467.754870334,0
+HWKN.US,D,20220913,000000,38.4023,38.6315,37.904,38.2628,60736.3040394,0
+HWKN.US,D,20220914,000000,38.2129,38.7212,38.0834,38.4422,49290.367697094,0
+HWKN.US,D,20220915,000000,38.3325,38.8907,37.8242,38.0535,47791.399526038,0
+HWKN.US,D,20220916,000000,37.7844,38.0036,37.0069,37.8043,188606.1149687,0
+HWKN.US,D,20220919,000000,37.3159,39.0701,37.3159,39.0103,48395.401426289,0
+HWKN.US,D,20220920,000000,38.5418,38.801,37.9737,38.6913,38054.12636667,0
+HWKN.US,D,20220921,000000,39.0003,40.0568,38.4222,39.08,57017.980048815,0
+HWKN.US,D,20220922,000000,38.9804,39.3292,38.3325,39.1398,43189.145844222,0
+HWKN.US,D,20220923,000000,38.492,38.492,37.276,37.5551,65014.483611944,0
+HWKN.US,D,20220926,000000,37.3458,38.2977,37.3259,37.3657,64487.737768702,0
+HWKN.US,D,20220927,000000,37.6448,37.7943,36.5584,36.9172,53175.243706684,0
+HWKN.US,D,20220928,000000,37.2561,38.8508,37.1066,38.4721,63746.2802865,0
+HWKN.US,D,20220929,000000,38.0933,38.5418,37.894,38.1631,51152.539668633,0
+HWKN.US,D,20220930,000000,37.9937,40.0668,37.9937,38.8608,91813.305465291,0
+HWKN.US,D,20221003,000000,39.1498,39.5684,38.801,39.0302,60239.657958628,0
+HWKN.US,D,20221004,000000,39.4787,40.2602,39.1747,39.389,49890.356295682,0
+HWKN.US,D,20221005,000000,39.2495,39.5553,38.4621,38.7312,35497.653207466,0
+HWKN.US,D,20221006,000000,38.6814,38.7312,38.0784,38.5618,31647.893587425,0
+HWKN.US,D,20221007,000000,38.0435,38.0435,37.1365,37.6548,39743.726366708,0
+HWKN.US,D,20221010,000000,37.595,38.7511,37.5352,38.492,39630.350594734,0
+HWKN.US,D,20221011,000000,38.482,40.4442,38.2129,39.1697,63296.790500266,0
+HWKN.US,D,20221012,000000,39.09,39.3192,38.2927,38.9106,34253.529691998,0
+HWKN.US,D,20221013,000000,38.3923,40.3159,38.3525,40.286,51989.313065327,0
+HWKN.US,D,20221014,000000,40.4256,40.8541,39.4289,39.6382,35331.10118846,0
+HWKN.US,D,20221017,000000,40.1864,40.7445,40.1664,40.5551,46113.839430988,0
+HWKN.US,D,20221018,000000,40.8143,41.9405,39.8126,41.2827,54864.843706723,0
+HWKN.US,D,20221019,000000,40.8541,41.7811,40.306,41.4023,35052.176722895,0
+HWKN.US,D,20221020,000000,41.2728,41.5468,39.5535,39.7977,56593.573397974,0
+HWKN.US,D,20221021,000000,40.0468,41.5518,40.0468,41.203,72572.533968412,0
+HWKN.US,D,20221024,000000,41.6017,42.2615,41.3625,41.4621,27545.295962628,0
+HWKN.US,D,20221025,000000,41.512,43.3957,41.512,43.306,51674.268884797,0
+HWKN.US,D,20221026,000000,43.2263,44.7013,43.2263,44.1731,55414.666034527,0
+HWKN.US,D,20221027,000000,44.5917,46.3957,44.203,44.3525,62923.553445625,0
+HWKN.US,D,20221028,000000,44.4023,45.9671,43.9239,45.3691,68403.716866179,0
+HWKN.US,D,20221031,000000,45.0004,45.8475,44.6764,44.8808,72798.282186945,0
+HWKN.US,D,20221101,000000,44.9007,46.3658,44.3924,46.1067,53234.439906211,0
+HWKN.US,D,20221102,000000,46.1864,47.1333,45.5734,45.9472,58056.421854065,0
+HWKN.US,D,20221103,000000,44.7911,46.1366,42.9871,45.0402,59441.010927731,0
+HWKN.US,D,20221104,000000,44.7113,46.1764,43.4356,44.5419,70974.236581202,0
+HWKN.US,D,20221107,000000,44.3724,45.2994,41.502,41.7113,90910.312591161,0
+HWKN.US,D,20221108,000000,42.09,43.5003,41.193,41.9804,62569.379573883,0
+HWKN.US,D,20221109,000000,41.5917,42.09,39.997,41.0036,41812.583373882,0
+HWKN.US,D,20221110,000000,42.399,43.4854,42.2495,43.0469,55991.578148554,0
+HWKN.US,D,20221111,000000,43.296,43.3558,41.791,41.8708,43739.971497441,0
+HWKN.US,D,20221114,000000,41.8907,42.6382,40.8143,41.9605,43310.548219522,0
+HWKN.US,D,20221115,000000,42.3691,43.0568,41.8807,42.5086,41175.471734912,0
+HWKN.US,D,20221116,000000,41.9106,42.3193,41.8111,42.1,41026.979573389,0
+HWKN.US,D,20221117,000000,41.52,42.25,40.59,41.28,52122,0
+HWKN.US,D,20221118,000000,41.91,42.77,41.76,42.2,54333,0
+HWKN.US,D,20221121,000000,42.15,42.62,41.55,42.56,40564,0
+HWKN.US,D,20221122,000000,42.63,42.7252,42.2,42.55,32777,0
+HWKN.US,D,20221123,000000,42.68,43,42.055,42.32,33198,0
+HWKN.US,D,20221125,000000,42.52,43,42.4,42.96,13053,0
+HWKN.US,D,20221128,000000,42.93,42.93,41.655,41.78,28417,0
+HWKN.US,D,20221129,000000,42.05,42.67,41.51,41.78,30499,0
+HWKN.US,D,20221130,000000,41.84,41.84,40.06,41.6,118144,0
+HWKN.US,D,20221201,000000,41.49,42.02,41.14,41.99,69143,0
+HWKN.US,D,20221202,000000,41.63,43.2,41.29,41.81,41362,0
+HWKN.US,D,20221205,000000,41.54,41.54,40.7898,41.37,42073,0
+HWKN.US,D,20221206,000000,41.02,41.5,40.995,41.33,52349,0
+HWKN.US,D,20221207,000000,41.14,41.57,40.6,40.82,45679,0
+HWKN.US,D,20221208,000000,40.83,41.1391,40.2211,40.42,33605,0
+HWKN.US,D,20221209,000000,40.15,40.54,39.87,40.23,40661,0
+HWKN.US,D,20221212,000000,40.5,40.629,39.99,40.45,41202,0
+HWKN.US,D,20221213,000000,41.4,42.4699,40.04,40.17,85672,0
+HWKN.US,D,20221214,000000,40.37,41.18,40,40.21,44228,0
+HWKN.US,D,20221215,000000,39.83,39.83,38.83,39.22,51868,0
+HWKN.US,D,20221216,000000,39.04,39.04,37.81,38.1,403519,0
+HWKN.US,D,20221219,000000,37.78,39.28,37.78,38.55,44579,0
+HWKN.US,D,20221220,000000,38.55,38.9802,37.9701,38.41,34777,0
+HWKN.US,D,20221221,000000,38.73,39.64,38.51,39.37,39748,0
+HWKN.US,D,20221222,000000,39,39,38.2,38.92,34329,0
+HWKN.US,D,20221223,000000,38.73,39.53,38.62,39.19,27713,0
+HWKN.US,D,20221227,000000,39.18,39.51,38.947,39.34,30294,0
+HWKN.US,D,20221228,000000,39.48,39.6,38.23,38.28,37636,0
+HWKN.US,D,20221229,000000,38.61,39.38,38.3,39.03,35269,0
+HWKN.US,D,20221230,000000,38.75,38.9,38.5,38.6,30706,0
+HWKN.US,D,20230103,000000,38.79,38.99,37.61,38.23,46493,0
+HWKN.US,D,20230104,000000,38.55,38.55,37.71,37.94,55166,0
+HWKN.US,D,20230105,000000,37.95,37.95,36.62,36.77,76403,0
+HWKN.US,D,20230106,000000,37.19,37.6767,36.77,37.11,71896,0
+HWKN.US,D,20230109,000000,37.45,38.15,37.22,37.39,48779,0
+HWKN.US,D,20230110,000000,37.23,37.79,36.84,37.62,50135,0
+HWKN.US,D,20230111,000000,37.8,38.2,37.11,37.89,51071,0
+HWKN.US,D,20230112,000000,38.05,38.98,37.76,38.91,36885,0
+HWKN.US,D,20230113,000000,38.73,39.24,37.49,38.96,43660,0
+HWKN.US,D,20230117,000000,38.95,39.26,38,38.94,40117,0
+HWKN.US,D,20230118,000000,39.25,39.46,38.555,38.89,37122,0
+HWKN.US,D,20230119,000000,38.73,39.52,38.09,39.49,77557,0
+HWKN.US,D,20230120,000000,39.78,39.99,39.293,39.7,42701,0
+HWKN.US,D,20230123,000000,39.79,39.91,39.16,39.27,28767,0
+HWKN.US,D,20230124,000000,39.1,39.52,39.1,39.35,21531,0
+HWKN.US,D,20230125,000000,39.11,39.64,38.585,39.29,19723,0
+HWKN.US,D,20230126,000000,39.33,39.33,38.39,38.75,42583,0
+HWKN.US,D,20230127,000000,38.73,39.07,38.24,38.28,29060,0
+HWKN.US,D,20230130,000000,38.15,38.54,37.75,38.3,131890,0
+HWKN.US,D,20230131,000000,38.59,39.94,38.42,39,171625,0
+HWKN.US,D,20230201,000000,39.11,40.53,38.2601,39.95,70886,0
+HWKN.US,D,20230202,000000,39.4,42.85,38.608,42.83,104473,0
+HWKN.US,D,20230203,000000,42.56,43.55,41.72,42.66,92000,0
+HWKN.US,D,20230206,000000,42.39,42.39,40.475,41.15,46919,0
+HWKN.US,D,20230207,000000,41.14,42.27,40.61,41.95,40606,0
+HWKN.US,D,20230208,000000,41.76,41.76,40.85,41.12,42551,0
+HWKN.US,D,20230209,000000,41.28,41.28,40.06,40.32,39864,0
+HWKN.US,D,20230210,000000,40.28,41.08,40.28,40.65,38853,0
+HWKN.US,D,20230213,000000,40.7,41.525,40.61,40.8,69234,0
+HWKN.US,D,20230214,000000,40.61,41.09,40.07,40.52,47859,0
+HWKN.US,D,20230215,000000,40.25,41.59,40.15,41.34,54683,0
+HWKN.US,D,20230216,000000,40.67,41.34,40.46,40.57,57094,0
+HWKN.US,D,20230217,000000,40.77,41.73,40.3,41.37,51096,0
+HWKN.US,D,20230221,000000,40.96,41.25,40.4028,40.51,51656,0
+HWKN.US,D,20230222,000000,40.75,41.25,40.41,40.69,87296,0
+HWKN.US,D,20230223,000000,40.81,41.47,40.25,40.61,42147,0
+HWKN.US,D,20230224,000000,40.11,40.33,39.63,40.25,43140,0
+HWKN.US,D,20230227,000000,40.07,41.016,39.63,40.27,80144,0
+HWKN.US,D,20230228,000000,40.24,41.01,40.24,40.67,92337,0
+HWKN.US,D,20230301,000000,40.45,41.71,40.45,41.63,48830,0
+HWKN.US,D,20230302,000000,41.13,41.78,41.0769,41.55,25934,0
+HWKN.US,D,20230303,000000,41.6,42.45,41.05,42.15,31866,0
+HWKN.US,D,20230306,000000,42.09,42.985,40.27,40.87,84740,0
+HWKN.US,D,20230307,000000,40.85,41.22,40.41,41.16,42463,0
+HWKN.US,D,20230308,000000,41.15,41.15,40.1,40.82,34973,0
+HWKN.US,D,20230309,000000,41.11,41.11,39.975,40.2,51209,0
+HWKN.US,D,20230310,000000,39.95,39.95,38.43,38.84,52676,0
+HWKN.US,D,20230313,000000,38.53,41.8,38.05,40.89,194830,0
+HWKN.US,D,20230314,000000,41.88,42.69,41.605,42.54,122560,0
+HWKN.US,D,20230315,000000,41.37,42.18,40.82,41.67,118156,0
+HWKN.US,D,20230316,000000,41.07,42.85,41,42.66,96287,0
+HWKN.US,D,20230317,000000,42.5,42.84,41.4,41.64,680926,0
+HWKN.US,D,20230320,000000,41.64,42.34,40.05,41.49,94300,0
+HWKN.US,D,20230321,000000,42.14,42.48,41.48,41.86,59001,0
+HWKN.US,D,20230322,000000,41.79,42.005,40.65,40.71,58961,0
+HWKN.US,D,20230323,000000,40.78,41.84,40.64,40.83,37390,0
+HWKN.US,D,20230324,000000,40.46,41.98,40.29,41.98,58011,0
+HWKN.US,D,20230327,000000,42.41,43.225,42.19,42.81,86515,0
+HWKN.US,D,20230328,000000,42.67,43.63,42.67,43.18,57645,0
+HWKN.US,D,20230329,000000,43.54,43.76,43,43.48,48936,0
+HWKN.US,D,20230330,000000,43.72,43.97,43.13,43.4,46769,0
+HWKN.US,D,20230331,000000,43.63,44,43.305,43.78,62389,0
+HWKN.US,D,20230403,000000,43.93,44.3456,43.04,44.13,49321,0
+HWKN.US,D,20230404,000000,44.13,44.5,42.93,43.2,96643,0
+HWKN.US,D,20230405,000000,42.94,43.35,42.66,42.9,29587,0
+HWKN.US,D,20230406,000000,43.04,43.5,42.4,43.09,35963,0
+HWKN.US,D,20230410,000000,42.99,43.84,42.99,43.48,51937,0
+HWKN.US,D,20230411,000000,43.52,44.29,43.52,43.68,38634,0
+HWKN.US,D,20230412,000000,43.94,43.94,43.49,43.74,39492,0
+HWKN.US,D,20230413,000000,43.94,44.065,43.61,43.87,27577,0
+HWKN.US,D,20230414,000000,43.72,44.06,43.08,43.2,32195,0
+HWKN.US,D,20230417,000000,43.32,43.68,42.96,43.59,42708,0
+HWKN.US,D,20230418,000000,43.79,43.79,42.66,42.74,36126,0
+HWKN.US,D,20230419,000000,42.76,43.22,42.6,42.94,41978,0
+HWKN.US,D,20230420,000000,42.69,43.31,42.2,43.02,43243,0
+HWKN.US,D,20230421,000000,43.05,43.33,42.52,42.67,56262,0
+HWKN.US,D,20230424,000000,42.58,43.33,42.44,43.16,30079,0
+HWKN.US,D,20230425,000000,42.85,43.46,42.14,42.14,43738,0
+HWKN.US,D,20230426,000000,41.74,41.84,40.75,41,41504,0
+HWKN.US,D,20230427,000000,41.07,41.425,40.81,41.11,41554,0
+HWKN.US,D,20230428,000000,41,41.57,40.2,40.34,69246,0
+HWKN.US,D,20230501,000000,40.35,41.295,40.22,40.61,59890,0
+HWKN.US,D,20230502,000000,40.41,40.42,39.655,40.25,48818,0
+HWKN.US,D,20230503,000000,40.25,41.085,40.14,40.2,57806,0
+HWKN.US,D,20230504,000000,40.09,40.09,39.2,39.71,70098,0
+HWKN.US,D,20230505,000000,40.3,40.9,40.3,40.73,45304,0
+HWKN.US,D,20230508,000000,40.73,40.73,39.9225,40.37,47003,0
+HWKN.US,D,20230509,000000,40.04,41.09,40.02,40.7,56486,0
+HWKN.US,D,20230510,000000,41.26,41.94,41.12,41.84,50798,0
+HWKN.US,D,20230511,000000,41.45,42.11,40.98,41.88,41991,0
+HWKN.US,D,20230512,000000,41.86,42.96,41.86,42.81,46306,0
+HWKN.US,D,20230515,000000,43.155,43.235,42.315,42.54,57525,0
+HWKN.US,D,20230516,000000,42.19,42.64,41.73,42.38,38447,0
+HWKN.US,D,20230517,000000,42.56,43.38,42.04,43.06,55196,0
+HWKN.US,D,20230518,000000,44.29,51.73,43.86,47.61,280321,0
+HWKN.US,D,20230519,000000,48.34,48.43,46.72,47.08,160508,0
+HWKN.US,D,20230522,000000,47.23,47.35,45.91,46.24,68291,0
+HWKN.US,D,20230523,000000,46.21,46.95,45.93,46.24,59342,0
+HWKN.US,D,20230524,000000,46.04,46.17,45.63,45.71,38562,0
+HWKN.US,D,20230525,000000,45.37,46.03,45.37,45.54,43867,0
+HWKN.US,D,20230526,000000,45.49,46.21,45.48,46.01,38647,0
+HWKN.US,D,20230530,000000,46,46.14,45.55,45.97,34768,0
+HWKN.US,D,20230531,000000,45.88,47.59,45.88,46.94,164567,0
+HWKN.US,D,20230601,000000,46.75,47.61,46.37,47.56,67707,0
+HWKN.US,D,20230602,000000,47.84,50.15,47.84,49.96,88904,0
+HWKN.US,D,20230605,000000,49.57,49.98,46.53,48.35,90621,0
+HWKN.US,D,20230606,000000,48.35,50.6,48.25,50.3,61891,0
+HWKN.US,D,20230607,000000,50.5,52.03,50.32,51.71,84219,0
+HWKN.US,D,20230608,000000,51.48,51.58,50.7,51.44,43980,0
+HWKN.US,D,20230609,000000,50.93,51.18,50.25,50.98,43505,0
+HWKN.US,D,20230612,000000,51.02,51.02,49.66,50.23,52752,0
+HWKN.US,D,20230613,000000,50.3,51.05,49.7,50.54,88621,0
+HWKN.US,D,20230614,000000,50.77,50.81,49.14,49.92,88343,0
+HWKN.US,D,20230615,000000,49.72,50.1,48.51,49.27,67534,0
+HWKN.US,D,20230616,000000,49.78,49.78,48.43,48.92,303563,0
+HWKN.US,D,20230620,000000,48.89,49.16,48.37,49.02,48080,0
+HWKN.US,D,20230621,000000,48.75,49.81,48.61,49.32,49728,0
+HWKN.US,D,20230622,000000,49.3,49.3,47.62,47.86,78307,0
+HWKN.US,D,20230623,000000,47.16,47.9799,46.4,46.57,349517,0
+HWKN.US,D,20230626,000000,47.01,47.665,46.6,47.17,92436,0
+HWKN.US,D,20230627,000000,47.18,47.44,47,47.06,31845,0
+HWKN.US,D,20230628,000000,46.89,47,46.58,46.64,37483,0
+HWKN.US,D,20230629,000000,46.78,47.8,46.36,47.56,94321,0
+HWKN.US,D,20230630,000000,47.87,48.41,47.62,47.69,94537,0
+HWKN.US,D,20230703,000000,47.37,48.59,47.37,48.27,30645,0
+HWKN.US,D,20230705,000000,47.33,47.61,46.665,46.87,41887,0
+HWKN.US,D,20230706,000000,46.58,46.83,45.61,46.07,49093,0
+HWKN.US,D,20230707,000000,46.31,47.02,45.91,45.96,58082,0
+HWKN.US,D,20230710,000000,45.76,46.31,45.37,46.04,60087,0
+HWKN.US,D,20230711,000000,46.14,46.81,45.475,45.66,44485,0
+HWKN.US,D,20230712,000000,46.29,46.5,45.5501,46.15,55859,0
+HWKN.US,D,20230713,000000,46.18,46.48,46.01,46.32,62741,0
+HWKN.US,D,20230714,000000,46.49,48.77,46.11,48.11,95021,0
+HWKN.US,D,20230717,000000,48.03,49.02,47.95,48.64,72347,0
+HWKN.US,D,20230718,000000,48.51,49.43,48.16,49.29,85699,0
+HWKN.US,D,20230719,000000,49.26,49.99,48.76,49.17,103727,0
+HWKN.US,D,20230720,000000,48.94,49.77,48.68,48.85,90291,0
+HWKN.US,D,20230721,000000,49.04,49.355,48.71,49.34,61036,0
+HWKN.US,D,20230724,000000,49.22,50,48.76,48.83,34199,0
+HWKN.US,D,20230725,000000,48.73,49.41,48.46,48.73,43354,0
+HWKN.US,D,20230726,000000,48.7,48.7085,47.45,47.59,29578,0
+HWKN.US,D,20230727,000000,47.95,47.95,46.42,46.61,41881,0
+HWKN.US,D,20230728,000000,47,47.23,46.44,46.65,45426,0
+HWKN.US,D,20230731,000000,46.77,47.09,45.5,46.75,45844,0
+HWKN.US,D,20230801,000000,46.43,46.635,45.84,46.41,39678,0
+HWKN.US,D,20230802,000000,45.93,47.13,45.5971,46,40332,0
+HWKN.US,D,20230803,000000,50,53,48.78,49.69,151055,0
+HWKN.US,D,20230804,000000,49.26,49.95,49.15,49.23,48260,0
+HWKN.US,D,20230807,000000,49.39,51.14,49.39,51.14,90015,0
+HWKN.US,D,20230808,000000,50.82,51.14,50.42,50.78,56885,0
+HWKN.US,D,20230809,000000,50.64,51.35,50.11,50.29,41348,0
+HWKN.US,D,20230810,000000,50.18,51.14,50.18,50.96,92205,0
+HWKN.US,D,20230811,000000,51.19,54.96,51.19,54.53,202555,0
+HWKN.US,D,20230814,000000,54.24,55.74,53.75,55.63,119635,0
+HWKN.US,D,20230815,000000,55.78,58.26,55.78,57.68,111626,0
+HWKN.US,D,20230816,000000,57.79,58.66,57.51,57.51,66971,0
+HWKN.US,D,20230817,000000,57.47,57.74,56.26,56.42,93080,0
+HWKN.US,D,20230818,000000,56.24,58.5,56.24,57.12,143713,0
+HWKN.US,D,20230821,000000,57.29,57.5,56.59,57.18,104358,0
+HWKN.US,D,20230822,000000,57.11,57.4,56.63,56.99,85640,0
+HWKN.US,D,20230823,000000,57.08,58.12,56.9446,57.99,68586,0
+HWKN.US,D,20230824,000000,57.95,58.5,57.35,57.67,55043,0
+HWKN.US,D,20230825,000000,57.67,58.815,57.2909,58.4,56186,0
+HWKN.US,D,20230828,000000,58.4,59.78,58.4,59.68,60624,0
+HWKN.US,D,20230829,000000,59.81,61.38,59.59,61.38,64878,0
+HWKN.US,D,20230830,000000,61.15,62.02,61.15,62.02,104230,0
+HWKN.US,D,20230831,000000,62.12,62.6899,61.92,62.19,129020,0
+HWKN.US,D,20230901,000000,62.65,63.21,62.28,63.05,55869,0
+HWKN.US,D,20230905,000000,63.05,63.05,61.08,61.09,90162,0
+HWKN.US,D,20230906,000000,61.26,62.6,61.1636,62.56,62926,0
+HWKN.US,D,20230907,000000,62.54,62.62,61.2201,62.11,86165,0
+HWKN.US,D,20230908,000000,62.02,62.24,61.59,61.63,78642,0
+HWKN.US,D,20230911,000000,61.45,61.7715,55.02,56.53,229903,0
+HWKN.US,D,20230912,000000,56.2,57.98,55.83,55.885,240762,0
+HWKN.US,D,20230913,000000,55.73,58.36,55.73,57.57,187523,0
+HWKN.US,D,20230914,000000,58.14,59.43,58.1,59.08,156485,0
+HWKN.US,D,20230915,000000,59.03,59.11,58.305,58.67,898031,0
+HWKN.US,D,20230918,000000,58.93,60.54,58.655,60.38,148610,0
+HWKN.US,D,20230919,000000,60.64,60.9755,59.52,60.02,61439,0
+HWKN.US,D,20230920,000000,60.34,60.63,59.69,60.02,200033,0
+HWKN.US,D,20230921,000000,59.57,60.84,59.18,60.06,116704,0
+HWKN.US,D,20230922,000000,60,60.3787,59.15,59.24,89951,0
+HWKN.US,D,20230925,000000,59.06,59.46,57.86,59.07,77916,0
+HWKN.US,D,20230926,000000,58.98,59.08,58.0109,58.28,76967,0
+HWKN.US,D,20230927,000000,58.84,59.89,58.66,59.36,66616,0
+HWKN.US,D,20230928,000000,59.62,60.75,59.62,60.22,114611,0
+HWKN.US,D,20230929,000000,60.38,60.52,58.4,58.85,83565,0
+HWKN.US,D,20231002,000000,58.64,60.37,58,60.22,187390,0
+HWKN.US,D,20231003,000000,59.83,60.11,58.5,58.95,177035,0
+HWKN.US,D,20231004,000000,59.43,59.805,58.71,59.08,55881,0
+HWKN.US,D,20231005,000000,59.15,59.66,58.965,59.27,87828,0
+HWKN.US,D,20231006,000000,59.06,60.33,59.005,59.73,35572,0
+HWKN.US,D,20231009,000000,59.3,59.505,58.015,59.37,70787,0
+HWKN.US,D,20231010,000000,59.82,60.53,59.82,59.99,69430,0
+HWKN.US,D,20231011,000000,59.57,60.87,59.57,60.87,41320,0
+HWKN.US,D,20231012,000000,61.3,61.3552,59.23,59.43,68159,0
+HWKN.US,D,20231013,000000,59.35,59.35,58.15,58.5,125620,0
+HWKN.US,D,20231016,000000,59.75,60.18,57.64,57.82,91433,0
+HWKN.US,D,20231017,000000,57.75,59.22,56.75,57.86,168235,0
+HWKN.US,D,20231018,000000,57.22,58.62,56.61,56.72,105729,0
+HWKN.US,D,20231019,000000,56.52,56.99,55.46,56.1,87515,0
+HWKN.US,D,20231020,000000,56.21,56.855,55.89,56.03,101834,0
+HWKN.US,D,20231023,000000,55.99,56.38,55.49,56,71008,0
+HWKN.US,D,20231024,000000,56.3,56.625,55.7,56.27,48940,0
+HWKN.US,D,20231025,000000,55.82,57.17,55.25,55.51,63544,0
+HWKN.US,D,20231026,000000,55.56,56.3794,55.47,55.72,58891,0
+HWKN.US,D,20231027,000000,55.59,55.91,54.69,55.59,100399,0
+HWKN.US,D,20231030,000000,56.3,57.37,55.37,56.85,100528,0
+HWKN.US,D,20231031,000000,56.65,58.1,56.39,57.43,73007,0
+HWKN.US,D,20231101,000000,57.43,58.05,56.64,57.41,65658,0
+HWKN.US,D,20231102,000000,59.89,61.75,53.64,54.52,188222,0
+HWKN.US,D,20231103,000000,55.53,60.9,55.53,60.56,195914,0
+HWKN.US,D,20231106,000000,60.56,60.77,58.13,60.76,88223,0
+HWKN.US,D,20231107,000000,60.43,61.7,60.32,61.66,87678,0
+HWKN.US,D,20231108,000000,61.75,62.505,60.77,60.77,65793,0
+HWKN.US,D,20231109,000000,60.89,61,60.075,60.68,147294,0
+HWKN.US,D,20231110,000000,61.16,61.24,59.34,60.46,233822,0
+HWKN.US,D,20231113,000000,59.15,60.758,59.0001,60.57,113977,0
+HWKN.US,D,20231114,000000,61.57,64.31,60.965,64.3,139149,0
+HWKN.US,D,20231115,000000,64.3,65,62.85,63.61,139909,0
+HWKN.US,D,20231116,000000,63.48,63.505,61,62.92,94717,0
+HWKN.US,D,20231117,000000,63.24,63.68,62.46,63.05,175704,0
+HWKN.US,D,20231120,000000,62.98,63.2,62.41,62.56,36347,0
+HWKN.US,D,20231121,000000,62.11,62.76,61.93,61.93,187995,0
+HWKN.US,D,20231122,000000,61.89,62.95,61.81,62.2,36851,0
+HWKN.US,D,20231124,000000,61.87,62.57,61.87,62.5,41343,0
+HWKN.US,D,20231127,000000,62.45,64.37,62.34,64.25,80780,0
+HWKN.US,D,20231128,000000,64.1,64.29,62.43,62.7,140212,0
+HWKN.US,D,20231129,000000,62.93,63.7913,61.15,61.29,67842,0
+HWKN.US,D,20231130,000000,61.14,61.69,61,61.44,76539,0
+HWKN.US,D,20231201,000000,61.01,63.3,60.64,62.59,74623,0
+HWKN.US,D,20231204,000000,62.05,63.8,61.9669,63.46,97809,0
+HWKN.US,D,20231205,000000,63.36,64.25,62.68,64.25,97328,0
+HWKN.US,D,20231206,000000,64.67,65.12,61.205,61.32,100814,0
+HWKN.US,D,20231207,000000,61.15,62.88,60.75,62.88,86610,0
+HWKN.US,D,20231208,000000,63.28,63.6,61.78,62.3,61666,0
+HWKN.US,D,20231211,000000,61.89,63.84,60.62,63.71,70696,0
+HWKN.US,D,20231212,000000,63.71,65.04,63.46,64.88,104589,0
+HWKN.US,D,20231213,000000,64.51,67.76,61.9185,67.13,177027,0
+HWKN.US,D,20231214,000000,67.77,71.72,67.77,70.98,191637,0
+HWKN.US,D,20231215,000000,71.74,71.9125,69.82,71.18,986708,0
+HWKN.US,D,20231218,000000,71.1,71.1,68.6,69.71,123553,0
+HWKN.US,D,20231219,000000,70.47,73.47,70.47,73.4,120988,0
+HWKN.US,D,20231220,000000,73.38,73.38,71.08,71.1,81971,0
+HWKN.US,D,20231221,000000,71.98,71.98,70.99,71.57,87119,0
+HWKN.US,D,20231222,000000,71.57,72.24,71.04,71.3,64904,0
+HWKN.US,D,20231226,000000,71.79,72.0902,71.39,71.86,52040,0
+HWKN.US,D,20231227,000000,72.23,72.3424,71.0747,71.75,49875,0
+HWKN.US,D,20231228,000000,71.41,71.8199,70.8,70.94,50823,0
+HWKN.US,D,20231229,000000,71.16,71.45,70.14,70.42,104528,0
+HWKN.US,D,20240102,000000,70.14,70.44,68.85,70.02,106931,0
+HWKN.US,D,20240103,000000,69.64,69.91,67.6,67.75,92373,0
+HWKN.US,D,20240104,000000,68.2,68.31,67.01,67.41,179808,0
+HWKN.US,D,20240105,000000,66.72,67.21,65.55,66.23,108205,0
+HWKN.US,D,20240108,000000,67.44,68.35,67,67.5,76743,0
+HWKN.US,D,20240109,000000,66.59,67.165,65.58,66.6,69096,0
+HWKN.US,D,20240110,000000,66.55,67.16,66.26,67.08,46185,0
+HWKN.US,D,20240111,000000,67.16,67.16,65.46,66.44,104766,0
+HWKN.US,D,20240112,000000,67.35,67.79,65.49,66.29,39919,0
+HWKN.US,D,20240116,000000,66.6,66.6,64.88,64.91,97195,0
+HWKN.US,D,20240117,000000,64,65.17,64,64.44,79860,0
+HWKN.US,D,20240118,000000,64.59,66.66,63.25,64.91,120050,0
+HWKN.US,D,20240119,000000,65.4,65.4,64.14,65.27,50409,0
+HWKN.US,D,20240122,000000,65.84,66.63,65.4101,66.52,70340,0
+HWKN.US,D,20240123,000000,67.2,67.8,66.8,67.31,75429,0
+HWKN.US,D,20240124,000000,68,68,66.84,67.23,62535,0
+HWKN.US,D,20240125,000000,68.16,68.95,66.25,67.37,132729,0
+HWKN.US,D,20240126,000000,67.89,67.98,66.44,67.11,75190,0
+HWKN.US,D,20240129,000000,66.97,68.01,66.64,68,64404,0
+HWKN.US,D,20240130,000000,67.85,68.595,67.4,68.53,62782,0
+HWKN.US,D,20240131,000000,68.8,68.9258,66.57,66.57,64697,0
+HWKN.US,D,20240201,000000,56.84,62.545,54.4423,61.52,236968,0
+HWKN.US,D,20240202,000000,60.8,62.42,60.01,61.17,137702,0
+HWKN.US,D,20240205,000000,60.1,60.145,58.26,59.25,192970,0
+HWKN.US,D,20240206,000000,59.19,60.19,58.49,59.08,122848,0
+HWKN.US,D,20240207,000000,59.08,60.39,59.08,60,93213,0
+HWKN.US,D,20240208,000000,60.58,61.76,60.015,61.41,233055,0
+HWKN.US,D,20240209,000000,61.53,63.07,61.1,63.07,102653,0
+HWKN.US,D,20240212,000000,63.66,65.77,63.6125,65.11,114575,0
+HWKN.US,D,20240213,000000,63.26,65.67,63.23,64.21,217722,0
+HWKN.US,D,20240214,000000,65.37,66.97,64.96,66.45,135901,0
+HWKN.US,D,20240215,000000,66.96,69.89,66.9,69.69,122132,0
+HWKN.US,D,20240216,000000,69.72,70.48,69.04,69.66,133496,0
+HWKN.US,D,20240220,000000,69.22,70.375,69.01,69.52,125350,0
+HWKN.US,D,20240221,000000,69.01,69.46,67.52,68.22,112185,0
+HWKN.US,D,20240222,000000,68.14,69.845,68.09,69.36,167114,0
+HWKN.US,D,20240223,000000,69.21,69.21,68.17,68.61,61524,0
+HWKN.US,D,20240226,000000,68.15,68.995,67.85,68.52,210593,0
+HWKN.US,D,20240227,000000,69.08,69.08,68,68.6,105308,0
+HWKN.US,D,20240228,000000,68.21,68.68,67.95,68.36,121866,0
+HWKN.US,D,20240229,000000,69.05,70.425,68.425,70.25,197780,0
+HWKN.US,D,20240301,000000,70.52,70.87,69.41,69.71,106245,0
+HWKN.US,D,20240304,000000,69.65,70.88,69.65,70.77,100518,0
+HWKN.US,D,20240305,000000,70.48,71.46,69.29,70.01,170596,0
+HWKN.US,D,20240306,000000,70.86,70.92,69.25,70.1,157561,0
+HWKN.US,D,20240307,000000,70.62,71.59,69.99,70.31,97105,0
+HWKN.US,D,20240308,000000,71,71.54,68.87,69.44,165171,0
+HWKN.US,D,20240311,000000,69.92,71.925,69.92,71.71,151779,0
+HWKN.US,D,20240312,000000,71.51,72.93,70.8501,72.38,144466,0
+HWKN.US,D,20240313,000000,72.61,74.77,71.785,74.03,145228,0
+HWKN.US,D,20240314,000000,73.37,74.77,72.375,74.45,237346,0
+HWKN.US,D,20240315,000000,73.93,77.9,73.93,76.13,1698802,0
+HWKN.US,D,20240318,000000,76.55,77.1399,74.8201,75.24,207205,0
+HWKN.US,D,20240319,000000,75.2,75.87,72.055,72.15,99126,0
+HWKN.US,D,20240320,000000,71.54,75.99,71.2,75.34,124056,0
+HWKN.US,D,20240321,000000,75.84,76.85,74.975,76.08,117304,0
+HWKN.US,D,20240322,000000,76.4,77.4,75.62,76.88,115094,0
+HWKN.US,D,20240325,000000,77.28,77.89,75.99,75.99,63796,0
+HWKN.US,D,20240326,000000,75.99,76.49,74.48,76.08,97636,0
+HWKN.US,D,20240327,000000,76.8,77.39,76.03,77.05,96242,0
+HWKN.US,D,20240328,000000,77.31,77.35,76.3,76.8,135068,0
+HWKN.US,D,20240401,000000,77.09,77.09,72.86,74.62,249854,0
+HWKN.US,D,20240402,000000,73.65,75.6,73.65,74.3,118763,0
+HWKN.US,D,20240403,000000,73.73,75.85,73.73,75.42,61229,0
+HWKN.US,D,20240404,000000,76,77.22,75.31,76.42,97730,0
+HWKN.US,D,20240405,000000,76.42,79.115,76.42,78.16,170286,0
+HWKN.US,D,20240408,000000,78.16,79.3,76.95,79.17,109081,0
+HWKN.US,D,20240409,000000,79.17,79.17,76.3,77.79,126986,0
+HWKN.US,D,20240410,000000,76.04,77.42,75.575,76.21,119386,0
+HWKN.US,D,20240411,000000,76.21,77.27,75.63,77.02,77150,0
+HWKN.US,D,20240412,000000,76.87,77.44,75.9139,77.21,102245,0
+HWKN.US,D,20240415,000000,77.26,79.19,76.78,77.09,146772,0
+HWKN.US,D,20240416,000000,76.16,77.26,75.29,76.07,128261,0
+HWKN.US,D,20240417,000000,76.49,77.38,74.435,74.74,89289,0
+HWKN.US,D,20240418,000000,74.78,77.155,74.51,74.7,115749,0
+HWKN.US,D,20240419,000000,74.3,76.22,74.3,74.58,117388,0
+HWKN.US,D,20240422,000000,74.98,76.92,74.52,75.96,74441,0
+HWKN.US,D,20240423,000000,75.75,77.06,75.75,76.95,66331,0
+HWKN.US,D,20240424,000000,76.55,77.4,76.088,77.2,64871,0
+HWKN.US,D,20240425,000000,76.54,76.54,74.51,74.99,120540,0
+HWKN.US,D,20240426,000000,75.28,76.1837,74.83,75.78,54763,0
+HWKN.US,D,20240429,000000,76.48,78.23,75.93,78.23,98409,0
+HWKN.US,D,20240430,000000,77.56,77.56,75.76,75.77,90834,0
+HWKN.US,D,20240501,000000,75.82,76.6,74.52,75.09,89379,0
+HWKN.US,D,20240502,000000,75.83,77.26,74.42,77.18,110125,0
+HWKN.US,D,20240503,000000,78.18,78.18,76.43,76.6,74782,0
+HWKN.US,D,20240506,000000,76.7,78.82,76.7,78.53,94303,0
+HWKN.US,D,20240507,000000,79,79.805,78.43,78.46,90523,0
+HWKN.US,D,20240508,000000,77.69,78.755,77.34,77.66,77789,0
+HWKN.US,D,20240509,000000,78.09,79.09,77.71,78.76,54713,0
+HWKN.US,D,20240510,000000,78.71,79.35,77.73,78.09,75016,0
+HWKN.US,D,20240513,000000,78.6,78.6,77.35,77.74,73235,0
+HWKN.US,D,20240514,000000,78.73,78.73,75.64,76.5,175071,0
+HWKN.US,D,20240515,000000,77.25,77.25,76.03,76.6,125102,0
+HWKN.US,D,20240516,000000,75.01,86.26,71.98,83.7,292284,0
+HWKN.US,D,20240517,000000,83.73,85.745,82.83,85.25,130952,0
+HWKN.US,D,20240520,000000,86.33,89.77,86.33,88.31,124347,0
+HWKN.US,D,20240521,000000,87.66,89.54,86.526,88.68,99589,0
+HWKN.US,D,20240522,000000,88.23,88.93,87.03,87.68,78085,0
+HWKN.US,D,20240523,000000,87.87,88.15,86.55,87.73,175754,0
+HWKN.US,D,20240524,000000,88.36,89.6,87.63,89.46,64919,0
+HWKN.US,D,20240528,000000,89.77,89.825,87.33,87.68,75205,0
+HWKN.US,D,20240529,000000,86.55,87.32,85.17,85.44,105015,0
+HWKN.US,D,20240530,000000,86.2,87.24,86.1,86.36,43201,0
+HWKN.US,D,20240531,000000,86.82,87.66,86.155,87.32,127678,0
+HWKN.US,D,20240603,000000,87.97,89.55,86.8,88.2,176398,0
+HWKN.US,D,20240604,000000,87.8,88.4499,84.82,85,101712,0
+HWKN.US,D,20240605,000000,85.31,87.74,85.05,87.52,65090,0
+HWKN.US,D,20240606,000000,86.86,88.1,86.86,87.49,78329,0
+HWKN.US,D,20240607,000000,87.84,88.4276,86.23,86.69,104045,0
+HWKN.US,D,20240610,000000,85.84,87.63,83.88,87.53,110894,0
+HWKN.US,D,20240611,000000,87.53,89.58,86.71,89.35,82674,0
+HWKN.US,D,20240612,000000,90.27,90.71,88.49,88.85,126221,0
+HWKN.US,D,20240613,000000,89.05,89.05,86.5,87.01,53159,0
+HWKN.US,D,20240614,000000,85.72,86.68,84.5556,86.49,79066,0
+HWKN.US,D,20240617,000000,86.67,89.08,85.38,89.05,60795,0
+HWKN.US,D,20240618,000000,88.69,90,88.245,89.59,58020,0
+HWKN.US,D,20240620,000000,89.21,90.5188,88.6425,89.4,100016,0
+HWKN.US,D,20240621,000000,89.04,89.58,87.34,87.99,363662,0
+HWKN.US,D,20240624,000000,88.24,89.57,88.18,88.72,85720,0
+HWKN.US,D,20240625,000000,89.05,90.54,88.34,89.23,79555,0
+HWKN.US,D,20240626,000000,88.45,89.5,88.42,88.87,93546,0
+HWKN.US,D,20240627,000000,89.15,90,87.9693,88.42,58299,0
+HWKN.US,D,20240628,000000,89.28,91.16,88.55,91,280042,0
+HWKN.US,D,20240701,000000,91.06,91.62,87.58,87.69,114879,0
+HWKN.US,D,20240702,000000,87.53,89.8,87.235,88.84,115850,0
+HWKN.US,D,20240703,000000,89.29,90.98,88.96,90.69,43518,0
+HWKN.US,D,20240705,000000,90.75,90.75,89.06,90.3,94274,0
+HWKN.US,D,20240708,000000,90.52,92.91,89.59,90.86,96672,0
+HWKN.US,D,20240709,000000,90.41,90.9302,89.62,89.81,103418,0
+HWKN.US,D,20240710,000000,90.28,92.56,89.75,92.55,131126,0
+HWKN.US,D,20240711,000000,94.75,97.63,93.5,96.64,172776,0
+HWKN.US,D,20240712,000000,97.84,99.08,96.7201,97.32,122267,0
+HWKN.US,D,20240715,000000,98.08,103.96,98.08,103.26,182366,0
+HWKN.US,D,20240716,000000,104,108.36,104,107.94,194954,0
+HWKN.US,D,20240717,000000,107,108.5,104.97,105.2,149552,0
+HWKN.US,D,20240718,000000,104.44,106.47,103.83,105.04,107659,0
+HWKN.US,D,20240719,000000,105.09,106.26,104.38,105.18,111167,0
+HWKN.US,D,20240722,000000,105.84,106.335,103.22,105.87,176237,0
+HWKN.US,D,20240723,000000,105.36,110.53,105.2,107.65,162849,0
+HWKN.US,D,20240724,000000,106.77,108.88,104.605,105,95006,0
+HWKN.US,D,20240725,000000,105.4,106.89,104.0101,104.33,130488,0
+HWKN.US,D,20240726,000000,106.19,107.45,105.44,107.01,113281,0
+HWKN.US,D,20240729,000000,107.43,109.31,104.78,106.44,117080,0
+HWKN.US,D,20240730,000000,106,107.32,102.15,103.18,208309,0
+HWKN.US,D,20240731,000000,103.18,105.115,102.05,103.9,231802,0
+HWKN.US,D,20240801,000000,113.69,121.95,109.75,121.37,337670,0
+HWKN.US,D,20240802,000000,118,122.06,117.4,121.25,215546,0
+HWKN.US,D,20240805,000000,115.16,119.81,112.54,114.64,224637,0
+HWKN.US,D,20240806,000000,114.64,123.825,114.64,119.15,197567,0
+HWKN.US,D,20240807,000000,120.66,122.4299,117.08,117.1,103903,0
+HWKN.US,D,20240808,000000,118.59,122,117.5,118.33,209100,0
+HWKN.US,D,20240809,000000,118.63,121.04,116.465,116.97,120045,0
+HWKN.US,D,20240812,000000,116.68,119.15,116.17,117.55,124691,0
+HWKN.US,D,20240813,000000,118.53,120.62,117.81,119.51,94037,0
+HWKN.US,D,20240814,000000,119.52,120.41,117.965,118.03,111279,0
+HWKN.US,D,20240815,000000,120.33,122.53,119.7,120.15,98634,0
+HWKN.US,D,20240816,000000,120,120.7,118.26,118.29,88927,0
+HWKN.US,D,20240819,000000,118.29,118.8,116.995,117.91,132996,0
+HWKN.US,D,20240820,000000,118.29,118.89,117.31,118.74,94711,0
+HWKN.US,D,20240821,000000,119.1,123.46,118.92,123.46,91090,0
+HWKN.US,D,20240822,000000,123.36,123.87,120.83,121.22,115953,0
+HWKN.US,D,20240823,000000,121.69,125.21,121.69,125.18,97248,0
+HWKN.US,D,20240826,000000,126.14,127.345,124.6359,125.13,96536,0
+HWKN.US,D,20240827,000000,123.96,125.84,121.99,124.89,55658,0
+HWKN.US,D,20240828,000000,124.5,124.74,122.44,122.8,107246,0
+HWKN.US,D,20240829,000000,123.92,126.48,123.24,124.35,102872,0
+HWKN.US,D,20240830,000000,125.08,127.0899,124.52,126.67,92583,0
+HWKN.US,D,20240903,000000,125.71,126.6165,121.63,122.14,110086,0
+HWKN.US,D,20240904,000000,122.25,123.5,120.4075,122.49,66084,0
+HWKN.US,D,20240905,000000,122.76,122.985,116.86,118.01,113473,0
+HWKN.US,D,20240906,000000,117.64,119.14,114.65,115.73,106653,0
+HWKN.US,D,20240909,000000,115.99,116,112.59,113.6,126832,0
+HWKN.US,D,20240910,000000,113.55,115.79,112.843,113.62,111803,0
+HWKN.US,D,20240911,000000,113.38,114.57,111.2,114.28,71170,0
+HWKN.US,D,20240912,000000,114.42,117.83,114.27,116.94,74747,0
+HWKN.US,D,20240913,000000,117.43,121.1699,117.29,120.03,82279,0
+HWKN.US,D,20240916,000000,119.75,120.63,115.98,117.72,137232,0
+HWKN.US,D,20240917,000000,118.72,121.46,118.025,120.26,102647,0
+HWKN.US,D,20240918,000000,120.24,123.16,119.07,121.07,85697,0
+HWKN.US,D,20240919,000000,123.86,123.94,121.25,123.03,117398,0
+HWKN.US,D,20240920,000000,123.16,123.95,120.23,121.4,494724,0
+HWKN.US,D,20240923,000000,122.3,123.1773,119.22,120.01,76133,0
+HWKN.US,D,20240924,000000,120.5,121.2,119.01,119.06,56373,0
+HWKN.US,D,20240925,000000,118.87,120.5213,118.02,119.56,106277,0
+HWKN.US,D,20240926,000000,120.61,124.25,120.61,124,137999,0
+HWKN.US,D,20240927,000000,124,126.13,122.775,125.44,157929,0
+HWKN.US,D,20240930,000000,125.27,127.95,125.14,127.47,109999,0
+HWKN.US,D,20241001,000000,127.5,128.11,125.425,126.75,187601,0
+HWKN.US,D,20241002,000000,126.28,130.2,126.255,127.8,158272,0
+HWKN.US,D,20241003,000000,127.01,127.455,122.435,123.11,84204,0
+HWKN.US,D,20241004,000000,124.83,125.415,122.96,125.19,67955,0
+HWKN.US,D,20241007,000000,124.22,127.31,123.0075,127.31,82174,0
+HWKN.US,D,20241008,000000,127.67,130.44,126.547,130.29,94945,0
+HWKN.US,D,20241009,000000,130.15,132.65,128.25,131.7,105717,0
+HWKN.US,D,20241010,000000,130.01,130.3825,126.34,128.62,96593,0
+HWKN.US,D,20241011,000000,129.01,131.46,129.01,130.58,52245,0
+HWKN.US,D,20241014,000000,130.24,132.35,129.42,129.97,64335,0
+HWKN.US,D,20241015,000000,128.73,134.35,128.11,132.75,157613,0
+HWKN.US,D,20241016,000000,132.78,135.59,132.78,134.23,82303,0
+HWKN.US,D,20241017,000000,134.42,135.6073,131.805,133.98,140816,0
+HWKN.US,D,20241018,000000,133.94,134.225,124.5843,126.55,140320,0
+HWKN.US,D,20241021,000000,126.89,128.301,124.11,124.52,112431,0
+HWKN.US,D,20241022,000000,124.17,125.59,122.83,122.93,99968,0
+HWKN.US,D,20241023,000000,122.45,124.09,121.53,121.57,66953,0
+HWKN.US,D,20241024,000000,122.05,122.05,118.46,118.68,102704,0
+HWKN.US,D,20241025,000000,118.44,119.605,116.33,116.5,133097,0
+HWKN.US,D,20241028,000000,117.91,119.065,116.87,116.92,104922,0
+HWKN.US,D,20241029,000000,115.91,117.82,114.3611,117.16,116306,0
+HWKN.US,D,20241030,000000,117.05,119.41,117.05,117.29,116459,0
+HWKN.US,D,20241031,000000,109.51,114.685,98.72,106.9,237795,0
+HWKN.US,D,20241101,000000,106.89,109.5,103.73,106.4,152738,0
+HWKN.US,D,20241104,000000,105.68,108.78,104.721,106.23,136093,0
+HWKN.US,D,20241105,000000,105.66,108.67,105.66,108.41,143028,0
+HWKN.US,D,20241106,000000,114.36,121.44,114.19,119.88,198394,0
+HWKN.US,D,20241107,000000,118.84,121.66,117.985,121.25,168418,0
+HWKN.US,D,20241108,000000,121.3,125.7,121.1899,125.27,186521,0
+HWKN.US,D,20241111,000000,127.04,127.53,124.15,126.16,98751,0
+HWKN.US,D,20241112,000000,125.91,127.91,125.91,126.67,125576,0
+HWKN.US,D,20241113,000000,127.92,128.93,124.73,125.17,142868,0
+HWKN.US,D,20241114,000000,124.76,125.55,122.56,124.39,171633,0
+HWKN.US,D,20241115,000000,124.32,127.11,123.14,123.6,123335,0
+HWKN.US,D,20241118,000000,123.38,125.505,122.86,124.18,90386,0
+HWKN.US,D,20241119,000000,122.97,126.3,122.76,126.3,63738,0
+HWKN.US,D,20241120,000000,125.65,127.19,123.9,127.18,90938,0
+HWKN.US,D,20241121,000000,127.4,129.855,127.2366,128.03,89687,0
+HWKN.US,D,20241122,000000,129.2,131,128.227,130.03,89327,0
+HWKN.US,D,20241125,000000,130.77,136.43,128.4,135.47,166843,0
+HWKN.US,D,20241126,000000,134.22,137.9823,133.03,137.31,117046,0
+HWKN.US,D,20241127,000000,138.83,138.86,131.72,133.39,93150,0
+HWKN.US,D,20241129,000000,134.11,136.8744,133.065,134.51,55438,0
+HWKN.US,D,20241202,000000,134,137.17,131.82,136.65,101942,0
+HWKN.US,D,20241203,000000,136.8,138.14,135.435,137.26,71405,0
+HWKN.US,D,20241204,000000,137.46,138.858,134.945,137.61,74752,0
+HWKN.US,D,20241205,000000,137.08,137.41,132.7474,133.18,113601,0
+HWKN.US,D,20241206,000000,134.33,135.96,132.12,135.21,72704,0
+HWKN.US,D,20241209,000000,136.02,136.02,133.45,134.22,79555,0
+HWKN.US,D,20241210,000000,134.18,134.73,131.95,132.52,70992,0
+HWKN.US,D,20241211,000000,133.66,139.5548,133.66,137.01,112055,0
+HWKN.US,D,20241212,000000,136.37,136.635,132.4,132.57,130828,0
+HWKN.US,D,20241213,000000,132.8,133.73,129.85,129.87,84529,0
+HWKN.US,D,20241216,000000,129.2,132.0405,128.73,129.88,81315,0
+HWKN.US,D,20241217,000000,129.7,130.19,126.47,127.82,107822,0
+HWKN.US,D,20241218,000000,128.52,129.295,117.98,118.26,150335,0
+HWKN.US,D,20241219,000000,119.03,122.06,119.03,119.43,104959,0
+HWKN.US,D,20241220,000000,117.68,125.45,117.5,123.98,442149,0
+HWKN.US,D,20241223,000000,123,124.25,119.1347,123.36,98849,0
+HWKN.US,D,20241224,000000,123.41,125.67,121.57,125.67,51939,0
+HWKN.US,D,20241226,000000,124.34,127.57,123.98,127.35,86957,0
+HWKN.US,D,20241227,000000,126.71,127.95,123.555,125.34,77116,0
+HWKN.US,D,20241230,000000,124.41,124.84,122.17,123.64,79096,0
+HWKN.US,D,20241231,000000,124.89,124.89,121.87,122.67,117096,0
+HWKN.US,D,20250102,000000,123.1,124.37,119.9,120.57,111716,0
+HWKN.US,D,20250103,000000,120.51,124.2288,120.51,122.97,104178,0
+HWKN.US,D,20250106,000000,123,124.41,118.6085,119.27,131221,0
+HWKN.US,D,20250107,000000,119.12,119.15,114.81,115.54,102608,0
+HWKN.US,D,20250108,000000,115.02,122.015,113.8,118.1,154255,0
+HWKN.US,D,20250110,000000,114.74,114.865,109.15,109.84,244759,0
+HWKN.US,D,20250113,000000,107.14,111.055,105.85,110.83,230103,0
+HWKN.US,D,20250114,000000,111.78,113.08,110.07,111.93,144014,0
+HWKN.US,D,20250115,000000,115.36,116.83,110.51,110.56,193309,0
+HWKN.US,D,20250116,000000,110.62,113.265,108.99,111.96,158611,0
+HWKN.US,D,20250117,000000,113.11,114.605,112.56,114.32,112743,0
+HWKN.US,D,20250121,000000,115.33,116.91,114.3501,115.89,126164,0
+HWKN.US,D,20250122,000000,116.46,117.72,115.6525,117.67,131015,0
+HWKN.US,D,20250123,000000,116.55,119.23,115.935,118.285,143992,0
+HWKN.US,D,20250124,000000,117.32,118.3,115.39,115.68,113105,0
+HWKN.US,D,20250127,000000,113.54,114.42,110.805,112.55,126092,0
+HWKN.US,D,20250128,000000,112.68,118,112.535,116.4,131260,0
+HWKN.US,D,20250129,000000,115.32,117.4,114.55,116.11,164289,0
+HWKN.US,D,20250130,000000,115,117.6,101.84,106.31,340959,0
+HWKN.US,D,20250131,000000,107.36,108.39,105.31,106.91,565965,0
+HWKN.US,D,20250203,000000,104.46,113.17,104.46,112.51,267639,0
+HWKN.US,D,20250204,000000,113.24,116.325,112.7,115.98,172518,0
+HWKN.US,D,20250205,000000,114.29,118.145,112.97,113.11,196187,0
+HWKN.US,D,20250206,000000,112.82,115.75,111.885,114.97,178469,0
+HWKN.US,D,20250207,000000,114.39,115.72,112.0816,112.67,144346,0
+HWKN.US,D,20250210,000000,112.99,113.7,111.592,113.17,100187,0
+HWKN.US,D,20250211,000000,112.49,113.47,110.97,112.19,83456,0
+HWKN.US,D,20250212,000000,110.5,111.7,109.45,110.06,103198,0
+HWKN.US,D,20250213,000000,111.17,112.84,110.53,112.69,70726,0
+HWKN.US,D,20250214,000000,111.91,113.44,109.62,110.39,82815,0
+HWKN.US,D,20250218,000000,110.39,111.88,110,111.51,75759,0
+HWKN.US,D,20250219,000000,110.33,112.49,109.96,110.75,99426,0
+HWKN.US,D,20250220,000000,110.07,110.5,106.24,106.26,107952,0
+HWKN.US,D,20250221,000000,107.67,108.71,103.335,104.41,108684,0
+HWKN.US,D,20250224,000000,104.78,107.24,104.11,105.43,123843,0
+HWKN.US,D,20250225,000000,106.09,109.29,105.6,108.43,107851,0
+HWKN.US,D,20250226,000000,109.19,111.9,106.805,107.19,121247,0
+HWKN.US,D,20250227,000000,106.43,109.055,103.65,104.05,121717,0
+HWKN.US,D,20250228,000000,103.68,105.9,103.45,104.99,79676,0
+HWKN.US,D,20250303,000000,104.99,104.99,100.645,101.62,136903,0
+HWKN.US,D,20250304,000000,99.69,102.79,98.3,101.28,119186,0
+HWKN.US,D,20250305,000000,101.81,104.385,100.825,103.79,171164,0
+HWKN.US,D,20250306,000000,102.31,103.6996,100.64,101.63,92161,0
+HWKN.US,D,20250307,000000,101.22,104.24,100.34,103.93,84146,0
+HWKN.US,D,20250310,000000,102.34,105.48,101.1945,104.91,117595,0
+HWKN.US,D,20250311,000000,103.19,107.4547,103.19,105.88,128591,0
+HWKN.US,D,20250312,000000,106.9,108.5378,104.61,104.86,90257,0
+HWKN.US,D,20250313,000000,104.76,106.5,102.595,103.08,90869,0
+HWKN.US,D,20250314,000000,104.77,108.29,104.43,108,117738,0
+HWKN.US,D,20250317,000000,107.88,109.77,106.475,106.79,81498,0
+HWKN.US,D,20250318,000000,106.41,107.31,104.62,105.97,113467,0
+HWKN.US,D,20250319,000000,105.75,108.565,104.7631,106.99,106169,0
+HWKN.US,D,20250320,000000,105.81,107.61,104.92,105.01,97259,0
+HWKN.US,D,20250321,000000,104.12,105.98,103.165,105.77,367892,0
+HWKN.US,D,20250324,000000,107.46,108.385,105.9654,108.34,61188,0
+HWKN.US,D,20250325,000000,107.62,108.91,107.055,107.19,58967,0
+HWKN.US,D,20250326,000000,107.29,108.295,106.1,106.65,40378,0
+HWKN.US,D,20250327,000000,106.36,107.22,105.7101,106.56,60815,0
+HWKN.US,D,20250328,000000,106.99,107.28,105.43,106.14,91649,0
+HWKN.US,D,20250331,000000,104.62,106.62,103.55,105.92,85680,0
+HWKN.US,D,20250401,000000,106.36,108.574,105.475,108.38,81482,0
+HWKN.US,D,20250402,000000,106.1,110.66,106.1,110.66,83200,0
+HWKN.US,D,20250403,000000,105.01,109.055,104.94,107.57,148221,0
+HWKN.US,D,20250404,000000,103.61,107.695,102.75,107.09,164210,0
+HWKN.US,D,20250407,000000,103.67,111.14,101.72,105.47,205854,0
+HWKN.US,D,20250408,000000,107.8,109.59,102.01,103.32,117286,0
+HWKN.US,D,20250409,000000,103.3,115.29,102,112.33,141209,0
+HWKN.US,D,20250410,000000,109.21,111.0943,106.62,110.46,86871,0
+HWKN.US,D,20250411,000000,111.65,116.58,110.35,114.78,79100,0
+HWKN.US,D,20250414,000000,117.64,125.7,114.77,123.83,158215,0
+HWKN.US,D,20250415,000000,123.73,124.575,120.84,121.75,113713,0
+HWKN.US,D,20250416,000000,120.17,122.234,118.9,121.22,114563,0
+HWKN.US,D,20250417,000000,121.41,123.14,119.945,121.63,88138,0
+HWKN.US,D,20250421,000000,121.63,122.61,117.51,119.93,80535,0
+HWKN.US,D,20250422,000000,121.63,123.08,120.27,122.86,62894,0
+HWKN.US,D,20250423,000000,125,127,121.82,122.4,98693,0
+HWKN.US,D,20250424,000000,122.53,125.82,120.61,125.49,87155,0
+HWKN.US,D,20250425,000000,125.59,125.59,123,124.5,111616,0
+HWKN.US,D,20250428,000000,124.91,125.8,122.25,123.4,115253,0
+HWKN.US,D,20250429,000000,122.54,124.14,120.0493,123.68,80083,0
+HWKN.US,D,20250430,000000,123.04,123.53,121.18,121.78,175742,0
+HWKN.US,D,20250501,000000,121.74,122.135,119.21,119.43,110761,0
+HWKN.US,D,20250502,000000,121.43,125.47,121.42,124.5,188936,0
+HWKN.US,D,20250505,000000,123.05,124.39,119.07,119.8,114923,0
+HWKN.US,D,20250506,000000,119.24,120.78,116.835,119.49,106932,0
+HWKN.US,D,20250507,000000,120.36,124.44,117.52,119.34,86324,0
+HWKN.US,D,20250508,000000,121.22,121.56,118.96,119.39,117701,0
+HWKN.US,D,20250509,000000,119.27,120.86,118.285,119.6,107515,0
+HWKN.US,D,20250512,000000,123.32,123.82,116.64,117.685,121065,0
+HWKN.US,D,20250513,000000,118.54,120.6408,116.7,120.29,131589,0
+HWKN.US,D,20250514,000000,120,120.66,115.345,119.67,147300,0
+HWKN.US,D,20250515,000000,125.72,132.695,118.11,118.82,332600,0
+HWKN.US,D,20250516,000000,118.5,122.88,118.11,122.68,122340,0
+HWKN.US,D,20250519,000000,121.46,126.17,120,125.82,124096,0
+HWKN.US,D,20250520,000000,125.28,126.83,123.2701,126.57,93151,0
+HWKN.US,D,20250521,000000,125.49,127.21,124.55,127.01,125518,0
+HWKN.US,D,20250522,000000,126.67,127.23,125.01,126.67,86049,0
+HWKN.US,D,20250523,000000,125.67,128.7,125.06,128.5,114693,0
+HWKN.US,D,20250527,000000,128.94,133.59,128.94,133.55,122897,0
+HWKN.US,D,20250528,000000,133,135.27,132.49,134.01,161186,0
+HWKN.US,D,20250529,000000,134.48,135,130.7401,132.69,117202,0
+HWKN.US,D,20250530,000000,132.7,134.09,131.71,133.49,151912,0
+HWKN.US,D,20250602,000000,134.08,134.08,131.46,132.38,113523,0
+HWKN.US,D,20250603,000000,131.77,134.79,131.165,132.9,99757,0
+HWKN.US,D,20250604,000000,132.46,133.91,131.86,133.64,101934,0
+HWKN.US,D,20250605,000000,134.22,136.02,133.255,135.45,86213,0
+HWKN.US,D,20250606,000000,136.5,136.88,134.35,135.33,138922,0
+HWKN.US,D,20250609,000000,136.43,137.65,134.95,136.97,133393,0
+HWKN.US,D,20250610,000000,137.61,138.03,135.3,135.88,107774,0
+HWKN.US,D,20250611,000000,135.99,137.3279,134.47,134.87,95270,0
+HWKN.US,D,20250612,000000,134.68,135.275,132.66,133.05,87450,0
+HWKN.US,D,20250613,000000,132.59,139.6,132.59,135.77,205130,0
+HWKN.US,D,20250616,000000,136.92,140.58,135.82,136.78,212863,0
+HWKN.US,D,20250617,000000,135.65,138.7723,135.2,137.02,126496,0
+HWKN.US,D,20250618,000000,137.39,138.37,135,138.24,93383,0
+HWKN.US,D,20250620,000000,138.11,138.49,135.09,137.28,316833,0
+HWKN.US,D,20250623,000000,137.65,141.26,137.65,139.89,96782,0
+HWKN.US,D,20250624,000000,140.05,141.06,139,140.1,205845,0
+HWKN.US,D,20250625,000000,139.51,140.9199,137.9575,138.82,168644,0
+HWKN.US,D,20250626,000000,139.26,141.305,137.635,140.79,284772,0
+HWKN.US,D,20250627,000000,140.88,144.53,140.85,143.95,302138,0
+HWKN.US,D,20250630,000000,144.5,144.625,141.46,142.1,160749,0
+HWKN.US,D,20250701,000000,141.06,146.3299,139.99,144.17,224015,0
+HWKN.US,D,20250702,000000,144.04,151.64,139,150.6,292757,0
+HWKN.US,D,20250703,000000,150.21,153.05,147.6,152.47,178542,0
+HWKN.US,D,20250707,000000,152.18,154.71,149.58,153.5,257330,0
+HWKN.US,D,20250708,000000,153.5,154.385,150.62,152.5,202971,0
+HWKN.US,D,20250709,000000,152.89,155.37,150.9,155.33,247032,0
+HWKN.US,D,20250710,000000,155,156.61,153.34,155.72,220475,0
+HWKN.US,D,20250711,000000,155.39,156.22,153.5701,155.3,310009,0
+HWKN.US,D,20250714,000000,154.93,158.22,154.295,158.06,175175,0
+HWKN.US,D,20250715,000000,158.86,161.77,156.355,157.42,233389,0
+HWKN.US,D,20250716,000000,158,160.9075,157.475,159.86,153073,0
+HWKN.US,D,20250717,000000,161.01,165.865,160.155,163.59,196911,0
+HWKN.US,D,20250718,000000,164.72,164.72,159.7702,161.38,141706,0
+HWKN.US,D,20250721,000000,161.57,163.6,159.5,159.75,84029,0
+HWKN.US,D,20250722,000000,160.12,164.21,159.3,161.15,171509,0
+HWKN.US,D,20250723,000000,161.25,161.5784,158.865,159.66,106988,0
+HWKN.US,D,20250724,000000,158.07,158.26,150.0138,154.97,429761,0
+HWKN.US,D,20250725,000000,155.27,158.75,154.24,158.39,170700,0
+HWKN.US,D,20250728,000000,158.61,163.17,156.99,160.85,522954,0
+HWKN.US,D,20250729,000000,161.66,161.96,158.96,160.63,106633,0
+HWKN.US,D,20250730,000000,159.86,161.005,158.08,159.16,222361,0
+HWKN.US,D,20250731,000000,159.54,171.67,158.28,163.28,292778,0
+HWKN.US,D,20250801,000000,161.51,162.02,157.7401,158.83,227487,0
+HWKN.US,D,20250804,000000,160.44,170.2999,160.43,169.06,134657,0
+HWKN.US,D,20250805,000000,169.06,169.905,166.58,168.93,158455,0
+HWKN.US,D,20250806,000000,168.1,171,166.36,170.57,238663,0
+HWKN.US,D,20250807,000000,172.04,173.96,169.42,173.73,177459,0
+HWKN.US,D,20250808,000000,174.58,179.07,172.71,177.25,213225,0
+HWKN.US,D,20250811,000000,177.6,178.98,173.26,177.5,236433,0
+HWKN.US,D,20250812,000000,179.06,185.16,177.555,184.75,297100,0
+HWKN.US,D,20250813,000000,185.5,185.5,172.48,178.81,319665,0
+HWKN.US,D,20250814,000000,178.32,178.92,171.31,172.29,213653,0
+HWKN.US,D,20250815,000000,172.52,172.78,169.61,171.5,125021,0
+HWKN.US,D,20250818,000000,170.84,174.45,170.84,173.58,82150,0
+HWKN.US,D,20250819,000000,172.85,176.105,169.965,170.81,162563,0
+HWKN.US,D,20250820,000000,171.41,171.41,166.28,167.9,120171,0
+HWKN.US,D,20250821,000000,167.9,170.24,166.19,168.09,208887,0
+HWKN.US,D,20250822,000000,169.41,173.385,167.5,170.03,166756,0
+HWKN.US,D,20250825,000000,170.08,173.32,168.49,170.21,234544,0
+HWKN.US,D,20250826,000000,170.47,172.46,170.09,171.49,153959,0
+HWKN.US,D,20250827,000000,171.5,173.8,171.27,172.78,97263,0
+HWKN.US,D,20250828,000000,172.68,172.68,168.9201,169.82,96712,0
+HWKN.US,D,20250829,000000,170.76,170.76,166.18,167.33,95760,0
+HWKN.US,D,20250902,000000,164.87,170.61,163.2187,170.31,150041,0
+HWKN.US,D,20250903,000000,169.42,169.87,166.22,166.61,92208,0
+HWKN.US,D,20250904,000000,167.05,169,165.83,168.69,79961,0
+HWKN.US,D,20250905,000000,169.66,170.99,165.59,167.14,69843,0
+HWKN.US,D,20250908,000000,168.62,176.075,167.2,175.56,182300,0
+HWKN.US,D,20250909,000000,174.93,175.01,169.42,171.92,118081,0
+HWKN.US,D,20250910,000000,172.31,175.015,169.15,170.59,107144,0
+HWKN.US,D,20250911,000000,170.5,177.24,170.27,176.98,97105,0
+HWKN.US,D,20250912,000000,175.8,177.26,173.24,173.3,97328,0
+HWKN.US,D,20250915,000000,174.16,176.735,172.2,174.21,130941,0
+HWKN.US,D,20250916,000000,174.21,175.74,170.97,173.29,82735,0
+HWKN.US,D,20250917,000000,174.36,178.935,173.31,173.71,118477,0
+HWKN.US,D,20250918,000000,174.15,178.2,174.15,177.53,173848,0
+HWKN.US,D,20250919,000000,178.71,179.02,173.18,173.74,759116,0
+HWKN.US,D,20250922,000000,173,173.68,167.755,172.17,112238,0
+HWKN.US,D,20250923,000000,172,175.98,170.91,171.37,103433,0
+HWKN.US,D,20250924,000000,171.27,172.01,168.44,168.53,79359,0
+HWKN.US,D,20250925,000000,168.5,172.715,166.6001,171.54,112271,0
+HWKN.US,D,20250926,000000,172.11,177.33,172.11,176.97,98967,0
+HWKN.US,D,20250929,000000,176.62,178.71,175.66,176.91,123964,0
+HWKN.US,D,20250930,000000,176.79,183.04,176.79,182.72,138875,0
+HWKN.US,D,20251001,000000,181.25,184.17,177.96,178.17,139113,0
+HWKN.US,D,20251002,000000,177.75,182.67,175.2075,181.93,134383,0
+HWKN.US,D,20251003,000000,182.64,185.5,181.95,182.88,101809,0
+HWKN.US,D,20251006,000000,184.22,186.15,180.88,183.58,71826,0
+HWKN.US,D,20251007,000000,183.33,184.74,175.09,176.13,125877,0
+HWKN.US,D,20251008,000000,177.23,179.31,176.41,178.59,74424,0
+HWKN.US,D,20251009,000000,177.91,177.91,170.395,170.63,80612,0
+HWKN.US,D,20251010,000000,170.1,172.1,166.52,166.8,166790,0
+HWKN.US,D,20251013,000000,168.28,174.33,167.3913,173.92,149592,0
+HWKN.US,D,20251014,000000,171.4,175.4,168.6183,174.92,136903,0
+HWKN.US,D,20251015,000000,175.54,176.58,171.265,171.86,110714,0
+HWKN.US,D,20251016,000000,173.47,173.505,166.67,168.08,128515,0
+HWKN.US,D,20251017,000000,167.03,167.8441,158.45,161.75,212849,0
+HWKN.US,D,20251020,000000,163.66,165.07,161.36,163.19,112902,0
+HWKN.US,D,20251021,000000,162.13,165.08,159,163.72,84845,0
+HWKN.US,D,20251022,000000,164.3,167.335,162.86,163.38,94780,0
+HWKN.US,D,20251023,000000,163.89,166.2,162.87,164.1,63009,0
+HWKN.US,D,20251024,000000,166.18,167.8916,164.4,166.53,75259,0
+HWKN.US,D,20251027,000000,166.83,171.99,165.8686,169.58,97920,0
+HWKN.US,D,20251028,000000,168.76,168.86,162.7201,165.23,115463,0
+HWKN.US,D,20251029,000000,165.45,168.67,156.82,158.58,162333,0
+HWKN.US,D,20251030,000000,158,158,140.75,150.58,226413,0
+HWKN.US,D,20251031,000000,149.63,149.63,140.63,141.85,239829,0
+HWKN.US,D,20251103,000000,140.15,140.15,124.48,130.38,364125,0
+HWKN.US,D,20251104,000000,129,130.43,126.4,128.44,157631,0
+HWKN.US,D,20251105,000000,129.13,130.44,127.29,127.47,140337,0
+HWKN.US,D,20251106,000000,129.3,131.7499,126.29,126.75,167466,0
+HWKN.US,D,20251107,000000,125.48,130.19,123.19,127.91,179053,0
+HWKN.US,D,20251110,000000,129.18,130.08,126.3142,128.2,109002,0
+HWKN.US,D,20251111,000000,128.8,130.04,126.92,128.03,134779,0
+HWKN.US,D,20251112,000000,128.45,132.75,128.45,132.59,138845,0
+HWKN.US,D,20251113,000000,132.59,132.9455,127.02,127.75,152818,0
+HWKN.US,D,20251114,000000,127.46,129.456,123.07,126.53,162507,0
+HWKN.US,D,20251117,000000,125.25,127.55,117.9816,126.55,225929,0
+HWKN.US,D,20251118,000000,124.99,129.56,122.73,126.98,193438,0
+HWKN.US,D,20251119,000000,126.52,128,124.15,124.72,123507,0
+HWKN.US,D,20251120,000000,126.53,126.87,119.635,120.17,173090,0
+HWKN.US,D,20251121,000000,120.43,127.655,120.02,127.01,180988,0
+HWKN.US,D,20251124,000000,126.36,128.53,123.8,126.18,116596,0
+HWKN.US,D,20251125,000000,127.03,130.51,126.91,129.73,139103,0
+HWKN.US,D,20251126,000000,128.71,132.48,128.71,131.04,217316,0
+HWKN.US,D,20251128,000000,131.13,131.84,129.165,130.02,119185,0
+HWKN.US,D,20251201,000000,129.6,133.2,127.65,131.63,118094,0
+HWKN.US,D,20251202,000000,132.8,135.825,131.08,134.78,167055,0
+HWKN.US,D,20251203,000000,134.78,137.89,134.185,137.075,139488,0
+HWKN.US,D,20251204,000000,137.09,139,135.57,138.1,140343,0
+HWKN.US,D,20251205,000000,138.03,138.03,134.3101,137.38,117380,0
+HWKN.US,D,20251208,000000,138.47,139.61,135.905,136.89,249127,0
+HWKN.US,D,20251209,000000,136.26,139.74,135.95,139.25,172479,0
+HWKN.US,D,20251210,000000,138.61,141.32,138.44,139.88,185651,0
+HWKN.US,D,20251211,000000,140.24,141.64,137.94,141.33,102077,0
+HWKN.US,D,20251212,000000,141.05,144.33,139.54,142.25,120351,0
+HWKN.US,D,20251215,000000,143.31,146.38,141.09,144.14,319436,0
+HWKN.US,D,20251216,000000,143.97,146.275,140.53,143,225737,0
+HWKN.US,D,20251217,000000,142.4,144.92,140.88,142.57,156078,0
+HWKN.US,D,20251218,000000,144.15,148.445,143.99,146.55,159936,0
+HWKN.US,D,20251219,000000,147.02,147.02,141.83,144.17,518606,0
+HWKN.US,D,20251222,000000,143.6,149.74,143.6,147.72,152906,0
+HWKN.US,D,20251223,000000,146.64,148.8399,145.78,147.2,87195,0
+HWKN.US,D,20251224,000000,146.44,147.35,144.98,146.66,66960,0
+HWKN.US,D,20251226,000000,146.45,147.49,144.55,146.82,92926,0
+HWKN.US,D,20251229,000000,146.82,147.97,146.17,147.26,134348,0
+HWKN.US,D,20251230,000000,147,148.02,141.8,143.63,290901,0
+HWKN.US,D,20251231,000000,143.28,144.01,140.995,142.06,206759,0
+HWKN.US,D,20260102,000000,142.6,146.26,141.55,145.28,201897,0
+HWKN.US,D,20260105,000000,145.1,153.05,145,150.06,149833,0
+HWKN.US,D,20260106,000000,150.57,152.33,145.37,150.04,154792,0
+HWKN.US,D,20260107,000000,150.33,151.1871,147.165,147.99,97891,0
+HWKN.US,D,20260108,000000,147.23,153.69,147.23,153.69,118045,0
+HWKN.US,D,20260109,000000,153.65,157.96,152.805,157.66,110412,0
+HWKN.US,D,20260112,000000,156.9,160.29,156.3,159.18,98903,0
+HWKN.US,D,20260113,000000,159.86,160.71,152.16,152.18,121549,0
+HWKN.US,D,20260114,000000,152.37,153.9425,144.95,151.64,223095,0
+HWKN.US,D,20260115,000000,152.54,156.1703,151.77,153.19,142671,0
+HWKN.US,D,20260116,000000,153.04,153.51,150.51,152,107586,0
+HWKN.US,D,20260120,000000,149.18,152.02,148.09,151.88,97824,0
+HWKN.US,D,20260121,000000,153.22,154.68,151.79,154.1,98432,0
+HWKN.US,D,20260122,000000,154.65,157.9399,154,156.42,84524,0
+HWKN.US,D,20260123,000000,156.17,158.45,154.54,154.72,68776,0
+HWKN.US,D,20260126,000000,154.5,156.385,152.76,153.23,114698,0
+HWKN.US,D,20260127,000000,152.66,154,150.73,153.64,62861,0
+HWKN.US,D,20260128,000000,154.87,154.87,150.73,153.75,95907,0
+HWKN.US,D,20260129,000000,149.29,149.29,135.68,139.74,573800,0
+HWKN.US,D,20260130,000000,138.08,142.37,130.18,130.25,477690,0
+HWKN.US,D,20260202,000000,129.7,129.7,122.725,125,480840,0
+HWKN.US,D,20260203,000000,124.81,128.0217,123.79,126.72,172319,0
+HWKN.US,D,20260204,000000,126.9,131.235,125.69,129.28,151765,0
+HWKN.US,D,20260205,000000,129.2,131.72,125.15,129.97,145051,0
+HWKN.US,D,20260206,000000,131.61,137.11,130.8166,134.38,148765,0
+HWKN.US,D,20260209,000000,139.23,141.41,135.76,140.71,83366,0
+HWKN.US,D,20260210,000000,140.71,145.25,137,143.51,125376,0
+HWKN.US,D,20260211,000000,144.19,150.64,143.2,149.53,167552,0
+HWKN.US,D,20260212,000000,149.6,153.92,143.88,144.15,114873,0
+HWKN.US,D,20260213,000000,143.51,148.5925,142.84,146.61,121239,0
+HWKN.US,D,20260217,000000,146.39,146.78,142.71,144.96,121103,0
+HWKN.US,D,20260218,000000,145.415,147.77,143.65224,144.82,79732,0
diff --git a/daily/us/nasdaq stocks/1/iart.us.txt b/daily/us/nasdaq stocks/1/iart.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c086121d68d20793b8e6bf6ddb28fdd234b40fd3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iart.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IART.US,D,20050225,000000,18.24,18.47,18.165,18.365,181100,0
+IART.US,D,20050228,000000,18.375,18.69,18.205,18.545,472850,0
+IART.US,D,20050301,000000,18.67,19.25,18.6,19.03,583212,0
+IART.US,D,20050302,000000,19.07,19.455,18.975,19.21,707084,0
+IART.US,D,20050303,000000,19.305,19.655,19.25,19.535,706326,0
+IART.US,D,20050304,000000,19.685,19.935,19.625,19.71,634564,0
+IART.US,D,20050307,000000,19.885,19.885,19.545,19.59,386180,0
+IART.US,D,20050308,000000,19.675,19.79,19.315,19.425,369578,0
+IART.US,D,20050309,000000,19.495,19.495,19.17,19.17,275508,0
+IART.US,D,20050310,000000,19.315,19.315,18.99,19.01,388514,0
+IART.US,D,20050311,000000,19.12,19.335,18.995,19.105,465874,0
+IART.US,D,20050314,000000,19.01,19.15,18.95,19.08,1679808,0
+IART.US,D,20050315,000000,19.125,19.41,18.915,19.025,832106,0
+IART.US,D,20050316,000000,18.875,19.05,18.355,18.485,883252,0
+IART.US,D,20050317,000000,18.395,18.73,18.35,18.41,274918,0
+IART.US,D,20050318,000000,18.56,18.56,18.26,18.375,754898,0
+IART.US,D,20050321,000000,18.505,18.58,18.395,18.495,275508,0
+IART.US,D,20050322,000000,18.48,18.665,17.81,17.87,777690,0
+IART.US,D,20050323,000000,17.775,17.98,17.55,17.725,516586,0
+IART.US,D,20050324,000000,17.715,17.95,17.695,17.755,353348,0
+IART.US,D,20050328,000000,17.75,18.025,17.75,17.865,273606,0
+IART.US,D,20050329,000000,17.8,18.13,17.605,17.69,310870,0
+IART.US,D,20050330,000000,17.625,17.765,17.445,17.565,419154,0
+IART.US,D,20050331,000000,17.47,17.635,17.38,17.61,485724,0
+IART.US,D,20050401,000000,17.65,17.855,17.505,17.545,530420,0
+IART.US,D,20050404,000000,17.545,17.875,17.38,17.85,326652,0
+IART.US,D,20050405,000000,17.885,18.6,17.85,18.275,726430,0
+IART.US,D,20050406,000000,18.22,18.565,18.22,18.36,836436,0
+IART.US,D,20050407,000000,18.42,18.5,18.31,18.5,255064,0
+IART.US,D,20050408,000000,18.555,18.59,18.095,18.095,121378,0
+IART.US,D,20050411,000000,18.095,18.495,18.05,18.31,292328,0
+IART.US,D,20050412,000000,18.225,18.34,17.905,18.195,346998,0
+IART.US,D,20050413,000000,18.2,18.33,18.04,18.21,365738,0
+IART.US,D,20050414,000000,18.14,18.42,18.075,18.155,237552,0
+IART.US,D,20050415,000000,18.06,18.3,17.835,17.875,301260,0
+IART.US,D,20050418,000000,17.78,17.87,17.56,17.72,206346,0
+IART.US,D,20050419,000000,17.7,18.03,17.605,17.925,145372,0
+IART.US,D,20050420,000000,17.925,18.07,17.74,17.945,285992,0
+IART.US,D,20050421,000000,17.865,18.655,17.865,18.585,445124,0
+IART.US,D,20050422,000000,18.39,18.595,17.83,17.935,756786,0
+IART.US,D,20050425,000000,17.95,18.385,17.925,18.26,733924,0
+IART.US,D,20050426,000000,18.115,18.17,17.605,17.79,365770,0
+IART.US,D,20050427,000000,17.69,17.765,17.475,17.535,179446,0
+IART.US,D,20050428,000000,17.47,17.62,17.26,17.26,396116,0
+IART.US,D,20050429,000000,17.24,17.835,17.05,17.715,461504,0
+IART.US,D,20050502,000000,17.65,17.92,17.48,17.72,508274,0
+IART.US,D,20050503,000000,17.525,18.085,17.525,17.8,191204,0
+IART.US,D,20050504,000000,17.755,18.18,17.755,17.89,219674,0
+IART.US,D,20050505,000000,17.755,17.98,17.57,17.84,329324,0
+IART.US,D,20050506,000000,17.98,17.99,17.435,17.46,252894,0
+IART.US,D,20050509,000000,14.655,16.97,14.345,16.935,8039584,0
+IART.US,D,20050510,000000,16.79,17.045,16.51,16.685,1440178,0
+IART.US,D,20050511,000000,16.435,16.65,16.3,16.4,680832,0
+IART.US,D,20050512,000000,16.315,16.39,16.225,16.31,808232,0
+IART.US,D,20050513,000000,16.25,16.54,16.14,16.32,625102,0
+IART.US,D,20050516,000000,16.415,16.885,16.365,16.67,970258,0
+IART.US,D,20050517,000000,16.585,16.76,16.35,16.66,187594,0
+IART.US,D,20050518,000000,16.61,17.095,16.61,16.975,345014,0
+IART.US,D,20050519,000000,16.97,17.12,16.675,16.775,342838,0
+IART.US,D,20050520,000000,16.775,16.89,16.61,16.7,341042,0
+IART.US,D,20050523,000000,16.765,17.11,16.64,16.985,471038,0
+IART.US,D,20050524,000000,16.95,17.225,16.925,17.225,263846,0
+IART.US,D,20050525,000000,17.18,17.335,16.98,17.04,574146,0
+IART.US,D,20050526,000000,16.955,17.135,16.87,16.915,592930,0
+IART.US,D,20050527,000000,16.985,16.985,16.58,16.65,407440,0
+IART.US,D,20050531,000000,16.585,16.905,16.585,16.71,584898,0
+IART.US,D,20050601,000000,16.745,16.78,16.185,16.46,1653944,0
+IART.US,D,20050602,000000,16.365,16.625,16.355,16.47,688242,0
+IART.US,D,20050603,000000,16.42,16.505,16.195,16.2,652170,0
+IART.US,D,20050606,000000,16.155,16.3,16.065,16.165,239338,0
+IART.US,D,20050607,000000,16.205,16.43,16.11,16.23,283846,0
+IART.US,D,20050608,000000,16.2,16.25,15.985,16.02,598444,0
+IART.US,D,20050609,000000,15.95,16.03,15.825,16.015,516868,0
+IART.US,D,20050610,000000,16.01,16.025,15.79,15.825,168952,0
+IART.US,D,20050613,000000,15.74,15.935,15.705,15.75,378542,0
+IART.US,D,20050614,000000,15.7,15.81,15.51,15.66,612676,0
+IART.US,D,20050615,000000,15.77,15.785,15.605,15.67,375366,0
+IART.US,D,20050616,000000,15.67,15.775,15.455,15.71,344068,0
+IART.US,D,20050617,000000,15.775,15.78,15.59,15.6,454072,0
+IART.US,D,20050620,000000,15.56,15.595,15.39,15.445,1319624,0
+IART.US,D,20050621,000000,15.39,15.855,15.39,15.765,342980,0
+IART.US,D,20050622,000000,15.75,15.9,15.63,15.83,306936,0
+IART.US,D,20050623,000000,15.75,15.905,15.51,15.585,205052,0
+IART.US,D,20050624,000000,15.595,15.635,15.13,15.2,337032,0
+IART.US,D,20050627,000000,15.05,15.575,15.01,15.225,302236,0
+IART.US,D,20050628,000000,15.275,15.705,15.275,15.55,285848,0
+IART.US,D,20050629,000000,15.465,15.66,15.01,15.01,434420,0
+IART.US,D,20050630,000000,15.015,15.15,14.59,14.6,906186,0
+IART.US,D,20050701,000000,14.585,14.8,14.565,14.62,548848,0
+IART.US,D,20050705,000000,14.395,14.755,14.395,14.755,606630,0
+IART.US,D,20050706,000000,14.685,14.695,14.43,14.48,519480,0
+IART.US,D,20050707,000000,14.385,15.125,14.37,14.975,572574,0
+IART.US,D,20050708,000000,14.93,15.3,14.81,15.22,291420,0
+IART.US,D,20050711,000000,15.15,15.6,15.015,15.32,665046,0
+IART.US,D,20050712,000000,15.305,15.55,15.27,15.465,252548,0
+IART.US,D,20050713,000000,15.405,15.475,15.24,15.325,458316,0
+IART.US,D,20050714,000000,15.44,15.54,15.325,15.375,279144,0
+IART.US,D,20050715,000000,15.31,15.47,15.075,15.225,308714,0
+IART.US,D,20050718,000000,15.19,15.19,15.01,15.04,281808,0
+IART.US,D,20050719,000000,15.005,15.45,15,15.35,249934,0
+IART.US,D,20050720,000000,15.275,15.865,15.175,15.705,468300,0
+IART.US,D,20050721,000000,15.72,15.72,15.31,15.4,270924,0
+IART.US,D,20050722,000000,15.3,15.61,15.22,15.495,218652,0
+IART.US,D,20050725,000000,15.405,15.545,15.175,15.23,114078,0
+IART.US,D,20050726,000000,15.235,15.4,15.09,15.125,161478,0
+IART.US,D,20050727,000000,15.075,15.185,14.995,15.035,221326,0
+IART.US,D,20050728,000000,15.095,15.435,15,15.415,152176,0
+IART.US,D,20050729,000000,15.415,15.415,15.145,15.2,136914,0
+IART.US,D,20050801,000000,15.175,15.455,15.16,15.43,322960,0
+IART.US,D,20050802,000000,15.47,15.5,15.325,15.38,443180,0
+IART.US,D,20050803,000000,15.355,15.685,15.325,15.575,474534,0
+IART.US,D,20050804,000000,15.5,15.685,15.455,15.57,624566,0
+IART.US,D,20050805,000000,15.545,15.75,15.29,15.51,618176,0
+IART.US,D,20050808,000000,15.51,16.81,15.3,16.15,1295738,0
+IART.US,D,20050809,000000,16.575,16.675,16.315,16.59,742570,0
+IART.US,D,20050810,000000,16.685,16.79,16.35,16.4,430846,0
+IART.US,D,20050811,000000,16.375,16.61,16.315,16.51,287204,0
+IART.US,D,20050812,000000,16.47,16.55,16.175,16.4,260906,0
+IART.US,D,20050815,000000,16.305,16.59,16.255,16.43,225594,0
+IART.US,D,20050816,000000,16.325,16.515,16.185,16.505,242548,0
+IART.US,D,20050817,000000,16.5,16.7,16.425,16.66,230018,0
+IART.US,D,20050818,000000,16.595,16.7,16.3,16.61,262614,0
+IART.US,D,20050819,000000,16.57,16.805,16.55,16.7,557564,0
+IART.US,D,20050822,000000,16.75,16.87,16.67,16.79,424578,0
+IART.US,D,20050823,000000,16.78,17.06,16.775,16.845,410354,0
+IART.US,D,20050824,000000,16.8,16.99,16.75,16.775,183114,0
+IART.US,D,20050825,000000,16.75,16.835,16.725,16.77,179276,0
+IART.US,D,20050826,000000,16.7,16.73,16.55,16.63,230732,0
+IART.US,D,20050829,000000,16.54,16.855,16.505,16.84,192334,0
+IART.US,D,20050830,000000,16.75,17,16.75,16.93,207682,0
+IART.US,D,20050831,000000,16.98,17.29,16.75,17.29,327994,0
+IART.US,D,20050901,000000,17.225,17.55,17.225,17.55,332966,0
+IART.US,D,20050902,000000,17.46,17.685,16.975,17.06,276638,0
+IART.US,D,20050906,000000,17.09,17.145,16.985,17.025,381624,0
+IART.US,D,20050907,000000,16.98,17.385,16.975,17.255,539144,0
+IART.US,D,20050908,000000,17.25,18.77,17.25,18.4,2643328,0
+IART.US,D,20050909,000000,18.45,18.48,17.95,18.155,767792,0
+IART.US,D,20050912,000000,18.05,18.425,17.99,18.355,498724,0
+IART.US,D,20050913,000000,18.275,18.5,18.1,18.215,325272,0
+IART.US,D,20050914,000000,18.1,18.5,18.1,18.15,186024,0
+IART.US,D,20050915,000000,18.155,18.2,18.03,18.13,328892,0
+IART.US,D,20050916,000000,18.195,18.335,18.13,18.2,1414194,0
+IART.US,D,20050919,000000,18.17,18.24,18.04,18.14,312794,0
+IART.US,D,20050920,000000,18.065,18.115,17.945,18.065,404726,0
+IART.US,D,20050921,000000,18,18,17.575,17.585,538090,0
+IART.US,D,20050922,000000,17.505,17.94,17.205,17.595,965706,0
+IART.US,D,20050923,000000,17.6,18.16,17.56,18.08,220058,0
+IART.US,D,20050926,000000,18.135,18.4,18.105,18.385,379174,0
+IART.US,D,20050927,000000,18.375,18.78,18.275,18.615,535308,0
+IART.US,D,20050928,000000,18.435,18.785,18.39,18.7,418498,0
+IART.US,D,20050929,000000,18.68,19.01,18.645,18.99,335628,0
+IART.US,D,20050930,000000,18.945,19.13,18.815,19.13,418424,0
+IART.US,D,20051003,000000,19.17,19.23,18.85,19.1,460946,0
+IART.US,D,20051004,000000,19.125,19.445,19.045,19.075,303570,0
+IART.US,D,20051005,000000,19.01,19.235,18.685,18.825,620342,0
+IART.US,D,20051006,000000,18.83,19.2,18.48,18.7,368016,0
+IART.US,D,20051007,000000,18.65,18.955,18.525,18.835,222134,0
+IART.US,D,20051010,000000,18.93,18.93,18.46,18.505,229280,0
+IART.US,D,20051011,000000,18.56,18.71,18.45,18.45,449966,0
+IART.US,D,20051012,000000,18.395,18.515,18.255,18.44,229654,0
+IART.US,D,20051013,000000,18.39,18.815,18.255,18.51,202370,0
+IART.US,D,20051014,000000,18.685,19,18.315,18.815,187490,0
+IART.US,D,20051017,000000,18.915,18.915,18.415,18.655,180676,0
+IART.US,D,20051018,000000,18.595,18.71,18.26,18.435,327600,0
+IART.US,D,20051019,000000,18.345,18.525,18.175,18.525,193320,0
+IART.US,D,20051020,000000,18.47,18.54,17.895,18.055,200496,0
+IART.US,D,20051021,000000,17.95,18.31,17.95,18.135,397890,0
+IART.US,D,20051024,000000,18.185,18.28,17.87,18.06,356396,0
+IART.US,D,20051025,000000,17.995,18.36,17.93,18.285,250468,0
+IART.US,D,20051026,000000,18.175,18.47,18.105,18.335,133396,0
+IART.US,D,20051027,000000,18.41,18.41,17.975,18.025,192376,0
+IART.US,D,20051028,000000,18.105,18.235,17.86,17.965,437576,0
+IART.US,D,20051031,000000,16.1,17.6,16,17.25,3068716,0
+IART.US,D,20051101,000000,17.105,17.275,16.61,16.74,697954,0
+IART.US,D,20051102,000000,16.715,16.995,16.6,16.815,635942,0
+IART.US,D,20051103,000000,16.925,16.975,16.45,16.73,320592,0
+IART.US,D,20051104,000000,16.73,16.775,16.5,16.705,145448,0
+IART.US,D,20051107,000000,16.665,16.97,16.605,16.905,204050,0
+IART.US,D,20051108,000000,16.9,16.995,16.55,16.955,225380,0
+IART.US,D,20051109,000000,16.985,17.3,16.72,17.21,289160,0
+IART.US,D,20051110,000000,17.215,17.215,16.795,17,453694,0
+IART.US,D,20051111,000000,16.98,17.195,16.855,17.035,591742,0
+IART.US,D,20051114,000000,17.055,17.275,16.99,17.175,301250,0
+IART.US,D,20051115,000000,17.24,17.325,16.955,17.175,296148,0
+IART.US,D,20051116,000000,17.17,17.215,17.075,17.125,298364,0
+IART.US,D,20051117,000000,17.375,17.71,17.305,17.7,344720,0
+IART.US,D,20051118,000000,17.805,17.87,17.675,17.75,573918,0
+IART.US,D,20051121,000000,17.75,17.75,17.515,17.64,427744,0
+IART.US,D,20051122,000000,17.765,18.07,17.765,17.96,488106,0
+IART.US,D,20051123,000000,17.925,18.165,17.92,18.035,411302,0
+IART.US,D,20051125,000000,18.115,18.41,18.05,18.275,291934,0
+IART.US,D,20051128,000000,18.22,18.23,18.01,18.015,394834,0
+IART.US,D,20051129,000000,18.085,18.09,17.935,18.08,245376,0
+IART.US,D,20051130,000000,18.005,18.3,17.905,18.27,223726,0
+IART.US,D,20051201,000000,18.275,18.635,18.275,18.545,301280,0
+IART.US,D,20051202,000000,18.5,18.5,18.085,18.19,215872,0
+IART.US,D,20051205,000000,18.19,18.325,18.05,18.07,414176,0
+IART.US,D,20051206,000000,18.06,18.205,17.91,17.95,264902,0
+IART.US,D,20051207,000000,17.87,18.055,17.855,17.965,1272268,0
+IART.US,D,20051208,000000,17.905,18,17.775,17.865,577232,0
+IART.US,D,20051209,000000,17.84,17.975,17.785,17.855,214894,0
+IART.US,D,20051212,000000,17.8,18.055,17.8,17.985,651006,0
+IART.US,D,20051213,000000,17.995,18.18,17.91,18,704190,0
+IART.US,D,20051214,000000,17.895,18.07,17.835,17.995,301156,0
+IART.US,D,20051215,000000,17.835,17.865,17.47,17.485,320532,0
+IART.US,D,20051216,000000,17.555,17.98,17.47,17.905,850396,0
+IART.US,D,20051219,000000,17.805,17.885,17.51,17.785,452100,0
+IART.US,D,20051220,000000,17.84,18,17.74,17.955,279526,0
+IART.US,D,20051221,000000,17.92,18.055,17.895,18,281960,0
+IART.US,D,20051222,000000,18,18.08,17.915,17.975,125428,0
+IART.US,D,20051223,000000,17.97,18.135,17.915,18,64618,0
+IART.US,D,20051227,000000,17.99,18.17,17.73,17.795,160540,0
+IART.US,D,20051228,000000,17.85,17.93,17.67,17.905,167360,0
+IART.US,D,20051229,000000,17.97,18.075,17.74,17.84,280836,0
+IART.US,D,20051230,000000,17.77,17.88,17.595,17.73,186524,0
+IART.US,D,20060103,000000,17.645,17.805,17.525,17.655,2454044,0
+IART.US,D,20060104,000000,17.65,17.9,17.59,17.755,471308,0
+IART.US,D,20060105,000000,17.715,17.84,17.65,17.73,753376,0
+IART.US,D,20060106,000000,17.825,17.825,17.555,17.555,248106,0
+IART.US,D,20060109,000000,17.5,17.805,17.5,17.755,249222,0
+IART.US,D,20060110,000000,17.62,17.965,17.55,17.91,213338,0
+IART.US,D,20060111,000000,17.995,18,17.77,17.96,379804,0
+IART.US,D,20060112,000000,17.88,18.045,17.83,17.995,475202,0
+IART.US,D,20060113,000000,18.05,18.085,17.865,18.05,922678,0
+IART.US,D,20060117,000000,18.05,18.18,17.955,18,419674,0
+IART.US,D,20060118,000000,17.905,18.18,17.88,18.13,500048,0
+IART.US,D,20060119,000000,18.225,18.98,18.125,18.955,634256,0
+IART.US,D,20060120,000000,19,19,18.365,18.475,395454,0
+IART.US,D,20060123,000000,18.47,18.795,18.38,18.615,696590,0
+IART.US,D,20060124,000000,18.575,19,18.575,18.75,413176,0
+IART.US,D,20060125,000000,18.86,18.915,18.765,18.84,383602,0
+IART.US,D,20060126,000000,18.86,19.4,18.86,19.28,492620,0
+IART.US,D,20060127,000000,19.235,19.87,19.12,19.87,638792,0
+IART.US,D,20060130,000000,19.78,19.955,19.685,19.77,340434,0
+IART.US,D,20060131,000000,19.575,19.69,19.285,19.5,727676,0
+IART.US,D,20060201,000000,19.405,19.52,19.35,19.36,514874,0
+IART.US,D,20060202,000000,19.375,19.41,18.845,19.005,290580,0
+IART.US,D,20060203,000000,18.935,19.16,18.695,18.78,244468,0
+IART.US,D,20060206,000000,18.9,19.265,18.59,19.18,434582,0
+IART.US,D,20060207,000000,19.14,19.3,18.77,18.8,169378,0
+IART.US,D,20060208,000000,18.825,19.2,18.72,19.125,127056,0
+IART.US,D,20060209,000000,19.165,19.22,18.805,18.85,199268,0
+IART.US,D,20060210,000000,18.8,19.095,18.53,19.04,266414,0
+IART.US,D,20060213,000000,18.945,19.03,18.5,18.75,339464,0
+IART.US,D,20060214,000000,18.75,19.47,18.73,19.3,384158,0
+IART.US,D,20060215,000000,19.19,19.525,19.045,19.505,297314,0
+IART.US,D,20060216,000000,19.435,19.695,19.185,19.6,181814,0
+IART.US,D,20060217,000000,19.7,19.86,19.415,19.79,328560,0
+IART.US,D,20060221,000000,19.745,19.795,19.5,19.77,268992,0
+IART.US,D,20060222,000000,19.72,20.19,19.655,20.15,324902,0
+IART.US,D,20060223,000000,20.195,20.245,19.815,20.13,265722,0
+IART.US,D,20060224,000000,20.06,20.62,19.99,20.39,355204,0
+IART.US,D,20060227,000000,20.34,20.86,20.315,20.58,404226,0
+IART.US,D,20060228,000000,20.595,20.66,19.845,19.92,607776,0
+IART.US,D,20060301,000000,19.85,20.29,19.61,20,212426,0
+IART.US,D,20060302,000000,19.905,20.415,19.865,19.985,217238,0
+IART.US,D,20060303,000000,19.885,19.89,19.25,19.375,668486,0
+IART.US,D,20060306,000000,19.31,20.59,19.275,19.765,956396,0
+IART.US,D,20060307,000000,19.675,20.15,19.64,20.02,482914,0
+IART.US,D,20060308,000000,20,20,19.63,19.81,308966,0
+IART.US,D,20060309,000000,19.775,19.93,19.49,19.58,260330,0
+IART.US,D,20060310,000000,19.51,19.57,19.385,19.5,340074,0
+IART.US,D,20060313,000000,19.495,19.57,19.34,19.375,291670,0
+IART.US,D,20060314,000000,19.38,19.73,19.28,19.585,498370,0
+IART.US,D,20060315,000000,19.505,19.74,19.475,19.71,311862,0
+IART.US,D,20060316,000000,19.66,19.845,19.52,19.6,180724,0
+IART.US,D,20060317,000000,19.7,19.915,19.57,19.835,414314,0
+IART.US,D,20060320,000000,19.765,19.855,19.665,19.78,224816,0
+IART.US,D,20060321,000000,19.835,19.9,19.445,19.545,116184,0
+IART.US,D,20060322,000000,19.44,19.765,19.295,19.755,163578,0
+IART.US,D,20060323,000000,19.675,19.75,19.37,19.645,150532,0
+IART.US,D,20060324,000000,19.595,20.07,19.52,20.07,207228,0
+IART.US,D,20060327,000000,20.085,20.09,19.34,19.61,499428,0
+IART.US,D,20060328,000000,19.52,19.865,19.415,19.55,327530,0
+IART.US,D,20060329,000000,19.53,20.055,19.51,19.75,321500,0
+IART.US,D,20060330,000000,19.655,20.1,19.65,20.075,247632,0
+IART.US,D,20060331,000000,20.05,20.5,20.015,20.49,863954,0
+IART.US,D,20060403,000000,20.39,20.42,20.225,20.365,215772,0
+IART.US,D,20060404,000000,20.25,20.555,20.18,20.485,234692,0
+IART.US,D,20060405,000000,20.44,20.505,19.95,20.4,1695060,0
+IART.US,D,20060406,000000,20.325,20.325,19.88,19.99,1090232,0
+IART.US,D,20060407,000000,19.97,20.02,19.795,19.875,389570,0
+IART.US,D,20060410,000000,19.805,20.195,19.8,19.96,496958,0
+IART.US,D,20060411,000000,19.905,20.025,19.685,19.76,184356,0
+IART.US,D,20060412,000000,19.685,19.91,19.575,19.78,139100,0
+IART.US,D,20060413,000000,19.805,19.89,19.575,19.785,103380,0
+IART.US,D,20060417,000000,19.865,20,19.73,20,200888,0
+IART.US,D,20060418,000000,20,20.645,19.94,20.61,271454,0
+IART.US,D,20060419,000000,20.595,20.75,20.47,20.62,268026,0
+IART.US,D,20060420,000000,20.49,20.81,20.49,20.805,164424,0
+IART.US,D,20060421,000000,20.9,21.35,20.515,20.57,523564,0
+IART.US,D,20060424,000000,20.5,20.86,20.39,20.81,208946,0
+IART.US,D,20060425,000000,20.895,20.98,20.565,20.945,307566,0
+IART.US,D,20060426,000000,21,21.305,20.94,21.01,215944,0
+IART.US,D,20060427,000000,20.965,21.255,20.785,20.785,180042,0
+IART.US,D,20060428,000000,20.8,21.225,20.72,20.98,316520,0
+IART.US,D,20060501,000000,21.05,21.13,20.735,21.08,334486,0
+IART.US,D,20060502,000000,21.035,21.25,20.745,21.075,566284,0
+IART.US,D,20060503,000000,21.285,21.325,20.905,21.18,293802,0
+IART.US,D,20060504,000000,21.115,21.295,21.115,21.175,250648,0
+IART.US,D,20060505,000000,21.25,21.45,21.12,21.41,458502,0
+IART.US,D,20060508,000000,20.425,20.74,20.23,20.425,1115856,0
+IART.US,D,20060509,000000,20.43,20.5,19.695,19.935,586860,0
+IART.US,D,20060510,000000,19.955,20.03,18.93,18.995,1283894,0
+IART.US,D,20060511,000000,18.995,19.12,18.76,19,1154302,0
+IART.US,D,20060512,000000,18.955,19.05,18.635,18.65,651024,0
+IART.US,D,20060515,000000,18.65,19.25,18.63,18.865,719124,0
+IART.US,D,20060516,000000,18.785,19.2,18.705,19.04,452640,0
+IART.US,D,20060517,000000,19,19.085,18.725,18.765,432480,0
+IART.US,D,20060518,000000,18.785,18.89,18.635,18.675,290692,0
+IART.US,D,20060519,000000,18.66,18.83,18.5,18.605,310044,0
+IART.US,D,20060522,000000,18.56,18.885,18.375,18.785,411190,0
+IART.US,D,20060523,000000,18.905,18.995,18.29,18.315,195974,0
+IART.US,D,20060524,000000,18.295,18.82,18.135,18.685,617992,0
+IART.US,D,20060525,000000,18.855,19.11,18.76,19.105,331352,0
+IART.US,D,20060526,000000,19.125,19.295,19.02,19.19,228270,0
+IART.US,D,20060530,000000,19.095,19.275,18.915,18.92,130568,0
+IART.US,D,20060531,000000,19.05,19.24,18.665,19.22,209036,0
+IART.US,D,20060601,000000,19.21,19.38,19.07,19.225,236594,0
+IART.US,D,20060602,000000,19.315,19.33,18.845,19.055,335176,0
+IART.US,D,20060605,000000,19.06,19.135,18.57,18.575,387890,0
+IART.US,D,20060606,000000,18.555,18.985,18.515,18.93,360312,0
+IART.US,D,20060607,000000,18.98,19.29,18.685,19.025,188134,0
+IART.US,D,20060608,000000,18.925,19.005,18.345,19.005,423886,0
+IART.US,D,20060609,000000,18.99,19.005,18.595,18.685,194744,0
+IART.US,D,20060612,000000,18.64,18.865,18.33,18.41,234356,0
+IART.US,D,20060613,000000,18.35,18.805,18.28,18.32,235282,0
+IART.US,D,20060614,000000,18.275,18.8,18.275,18.75,447036,0
+IART.US,D,20060615,000000,18.855,19.305,18.855,19.195,189122,0
+IART.US,D,20060616,000000,19.195,19.37,18.895,18.905,839304,0
+IART.US,D,20060619,000000,18.95,18.985,18.455,18.61,217270,0
+IART.US,D,20060620,000000,18.545,18.55,18.295,18.33,219092,0
+IART.US,D,20060621,000000,18.28,18.65,18.28,18.515,205934,0
+IART.US,D,20060622,000000,18.485,18.565,18.285,18.505,157132,0
+IART.US,D,20060623,000000,18.42,18.76,18.42,18.59,175584,0
+IART.US,D,20060626,000000,18.675,18.77,18.525,18.75,111448,0
+IART.US,D,20060627,000000,18.7,18.87,18.515,18.615,158818,0
+IART.US,D,20060628,000000,18.73,18.74,18.375,18.575,127528,0
+IART.US,D,20060629,000000,18.63,19.34,18.62,19.29,347086,0
+IART.US,D,20060630,000000,19.365,19.545,18.975,19.405,307714,0
+IART.US,D,20060703,000000,19.305,19.495,19.255,19.495,62276,0
+IART.US,D,20060705,000000,19.52,19.52,19.2,19.42,164236,0
+IART.US,D,20060706,000000,19.5,19.725,19.355,19.5,213402,0
+IART.US,D,20060707,000000,19.45,19.74,19.4,19.535,144828,0
+IART.US,D,20060710,000000,19.53,19.715,19.48,19.6,96340,0
+IART.US,D,20060711,000000,19.655,19.755,19.03,19.61,230156,0
+IART.US,D,20060712,000000,19.54,19.62,18.95,18.98,157186,0
+IART.US,D,20060713,000000,19,19.125,18.855,18.965,244824,0
+IART.US,D,20060714,000000,18.9,19.095,18.775,19.025,215468,0
+IART.US,D,20060717,000000,18.89,19.115,18.58,18.94,126480,0
+IART.US,D,20060718,000000,19.055,19.24,18.65,18.895,123972,0
+IART.US,D,20060719,000000,18.84,19.48,18.84,19.295,147324,0
+IART.US,D,20060720,000000,19.35,19.38,18.92,18.955,104572,0
+IART.US,D,20060721,000000,18.885,19.095,18.435,19.01,264196,0
+IART.US,D,20060724,000000,19.065,19.345,18.975,19.17,112056,0
+IART.US,D,20060725,000000,19.145,19.44,18.925,19.345,102490,0
+IART.US,D,20060726,000000,19.26,19.27,18.705,19.03,165528,0
+IART.US,D,20060727,000000,19.06,19.06,18.3,18.515,274354,0
+IART.US,D,20060728,000000,18.56,18.785,18.37,18.585,204378,0
+IART.US,D,20060731,000000,18.36,18.62,18.2,18.43,402182,0
+IART.US,D,20060801,000000,18.37,18.585,18.285,18.34,427886,0
+IART.US,D,20060802,000000,19.06,19.115,17.61,17.7,776302,0
+IART.US,D,20060803,000000,17.575,17.745,17.28,17.6,1253240,0
+IART.US,D,20060804,000000,17.63,18.025,17.625,17.775,493546,0
+IART.US,D,20060807,000000,17.705,17.89,17.68,17.86,619124,0
+IART.US,D,20060808,000000,17.93,18.08,17.675,17.9,618544,0
+IART.US,D,20060809,000000,18,18.16,17.84,17.88,398080,0
+IART.US,D,20060810,000000,17.825,17.975,17.61,17.86,300016,0
+IART.US,D,20060811,000000,17.82,17.91,17.72,17.78,179982,0
+IART.US,D,20060814,000000,17.865,18,17.555,17.625,284212,0
+IART.US,D,20060815,000000,17.82,18.02,17.8,18,198852,0
+IART.US,D,20060816,000000,18,18.15,18,18.04,457054,0
+IART.US,D,20060817,000000,17.95,18.655,17.945,18.555,572928,0
+IART.US,D,20060818,000000,18.615,18.63,18.25,18.535,1294860,0
+IART.US,D,20060821,000000,18.5,18.88,18.46,18.705,315420,0
+IART.US,D,20060822,000000,18.755,18.84,18.59,18.81,284506,0
+IART.US,D,20060823,000000,18.73,18.825,18.33,18.5,263620,0
+IART.US,D,20060824,000000,18.59,18.625,18.25,18.435,219674,0
+IART.US,D,20060825,000000,18.465,18.8,18.35,18.62,190930,0
+IART.US,D,20060828,000000,18.605,18.935,18.555,18.935,185006,0
+IART.US,D,20060829,000000,18.985,19.16,18.75,19.11,344654,0
+IART.US,D,20060830,000000,19.08,19.34,19.08,19.255,275522,0
+IART.US,D,20060831,000000,19.34,19.39,19.155,19.23,180524,0
+IART.US,D,20060901,000000,19.29,19.395,19.21,19.295,143194,0
+IART.US,D,20060905,000000,19.295,19.455,19.175,19.315,183990,0
+IART.US,D,20060906,000000,19.28,19.39,19.07,19.105,167296,0
+IART.US,D,20060907,000000,19.025,19.05,18.735,18.775,113802,0
+IART.US,D,20060908,000000,18.85,18.98,18.76,18.96,87762,0
+IART.US,D,20060911,000000,18.79,19.2,18.775,19.13,115428,0
+IART.US,D,20060912,000000,19.085,19.365,18.985,19.275,167968,0
+IART.US,D,20060913,000000,19.215,19.32,18.955,19.12,230600,0
+IART.US,D,20060914,000000,19.005,19.14,18.905,19.105,102988,0
+IART.US,D,20060915,000000,19.2,19.205,18.805,19.14,591722,0
+IART.US,D,20060918,000000,19.065,19.21,18.915,19.08,150956,0
+IART.US,D,20060919,000000,19.04,19.07,18.595,18.91,123276,0
+IART.US,D,20060920,000000,19,19.235,18.925,19.125,101014,0
+IART.US,D,20060921,000000,19.1,19.18,18.875,19.095,172656,0
+IART.US,D,20060922,000000,19.1,19.1,18.51,18.825,148294,0
+IART.US,D,20060925,000000,18.86,19.05,18.54,19.01,152340,0
+IART.US,D,20060926,000000,19,19.24,18.83,19.16,223548,0
+IART.US,D,20060927,000000,19.085,19.095,18.72,18.89,247522,0
+IART.US,D,20060928,000000,18.93,18.93,18.735,18.83,196380,0
+IART.US,D,20060929,000000,18.865,18.985,18.715,18.74,320760,0
+IART.US,D,20061002,000000,18.74,18.74,18.465,18.56,202536,0
+IART.US,D,20061003,000000,18.46,18.92,18.46,18.92,391054,0
+IART.US,D,20061004,000000,18.77,19.44,18.77,19.33,202378,0
+IART.US,D,20061005,000000,19.27,19.77,19.27,19.62,169598,0
+IART.US,D,20061006,000000,19.015,19.185,18.735,18.95,337346,0
+IART.US,D,20061009,000000,18.9,19.13,18.6,19.065,298560,0
+IART.US,D,20061010,000000,19.155,19.265,19.005,19.155,312856,0
+IART.US,D,20061011,000000,19.085,19.15,18.865,19.04,135466,0
+IART.US,D,20061012,000000,19.11,19.645,19.11,19.635,228464,0
+IART.US,D,20061013,000000,19,19.36,18.835,18.85,529872,0
+IART.US,D,20061016,000000,18.83,19.22,18.8,19.16,324856,0
+IART.US,D,20061017,000000,19.03,19.03,18.355,18.375,360436,0
+IART.US,D,20061018,000000,18.4,18.5,18.325,18.4,295376,0
+IART.US,D,20061019,000000,18.33,18.55,18.33,18.475,242126,0
+IART.US,D,20061020,000000,18.565,18.565,18.28,18.49,242882,0
+IART.US,D,20061023,000000,18.44,18.75,18.375,18.565,276280,0
+IART.US,D,20061024,000000,18.58,18.695,18.5,18.58,159502,0
+IART.US,D,20061025,000000,18.635,18.715,18.49,18.625,229412,0
+IART.US,D,20061026,000000,18.65,18.885,18.5,18.825,237056,0
+IART.US,D,20061027,000000,18.75,18.75,18.41,18.455,278340,0
+IART.US,D,20061030,000000,18.395,18.665,18.355,18.66,415014,0
+IART.US,D,20061031,000000,18.685,18.685,18.41,18.465,370718,0
+IART.US,D,20061101,000000,18.545,18.595,18.18,18.245,668668,0
+IART.US,D,20061102,000000,18.79,19.69,18.765,19.37,1507934,0
+IART.US,D,20061103,000000,19.39,19.75,19.385,19.63,442056,0
+IART.US,D,20061106,000000,19.645,20.15,19.635,19.975,560836,0
+IART.US,D,20061107,000000,19.925,20.53,19.845,20.345,376244,0
+IART.US,D,20061108,000000,20.31,20.315,19.99,20.19,206616,0
+IART.US,D,20061109,000000,20.27,20.27,19.61,19.77,256354,0
+IART.US,D,20061110,000000,19.805,19.97,19.705,19.92,168942,0
+IART.US,D,20061113,000000,19.91,20.28,19.905,20.12,328128,0
+IART.US,D,20061114,000000,20.135,20.325,19.875,20.295,337276,0
+IART.US,D,20061115,000000,20.35,20.47,20.215,20.42,338300,0
+IART.US,D,20061116,000000,20.5,20.5,20.1,20.38,325492,0
+IART.US,D,20061117,000000,20.36,20.69,20.3,20.65,341108,0
+IART.US,D,20061120,000000,20.65,20.67,20.28,20.575,386354,0
+IART.US,D,20061121,000000,20.625,20.85,20.36,20.75,333594,0
+IART.US,D,20061122,000000,20.75,20.86,20.68,20.735,194854,0
+IART.US,D,20061124,000000,20.605,20.88,20.55,20.705,115422,0
+IART.US,D,20061127,000000,20.7,20.745,20.145,20.475,328172,0
+IART.US,D,20061128,000000,20.385,20.65,20.36,20.62,275470,0
+IART.US,D,20061129,000000,20.63,20.75,20.5,20.71,196094,0
+IART.US,D,20061130,000000,20.7,20.865,20.525,20.705,335562,0
+IART.US,D,20061201,000000,20.705,21.01,20.65,21.005,356904,0
+IART.US,D,20061204,000000,20.955,21.24,20.925,21.185,363518,0
+IART.US,D,20061205,000000,21.165,21.49,21.05,21.095,440792,0
+IART.US,D,20061206,000000,21.055,21.21,20.95,21.075,501186,0
+IART.US,D,20061207,000000,21.03,21.34,21,21.225,212882,0
+IART.US,D,20061208,000000,21.275,21.535,21.065,21.385,291718,0
+IART.US,D,20061211,000000,21.415,21.525,21.325,21.475,575332,0
+IART.US,D,20061212,000000,21.5,21.5,21.375,21.475,215708,0
+IART.US,D,20061213,000000,21.5,21.52,21.36,21.47,277490,0
+IART.US,D,20061214,000000,21.44,21.51,21.42,21.45,271676,0
+IART.US,D,20061215,000000,21.47,21.52,21.295,21.335,412226,0
+IART.US,D,20061218,000000,21.42,21.5,20.995,21.015,204214,0
+IART.US,D,20061219,000000,20.975,21.37,20.815,21.265,401774,0
+IART.US,D,20061220,000000,21.255,21.255,21.01,21.03,206194,0
+IART.US,D,20061221,000000,21,21.42,21,21.355,126442,0
+IART.US,D,20061222,000000,21.285,21.38,21.095,21.26,212306,0
+IART.US,D,20061226,000000,21.105,21.705,21.105,21.625,367602,0
+IART.US,D,20061227,000000,21.7,21.785,21.535,21.71,130058,0
+IART.US,D,20061228,000000,21.74,21.775,21.665,21.7,180132,0
+IART.US,D,20061229,000000,21.565,21.565,21.255,21.295,222504,0
+IART.US,D,20070103,000000,21.29,21.73,21.16,21.265,446330,0
+IART.US,D,20070104,000000,21.195,21.625,21.185,21.52,219728,0
+IART.US,D,20070105,000000,21.5,21.52,20.94,21.005,420078,0
+IART.US,D,20070108,000000,20.965,21.1,20.765,20.945,405552,0
+IART.US,D,20070109,000000,20.905,21.115,20.46,20.565,849394,0
+IART.US,D,20070110,000000,20.445,20.82,20.445,20.75,437448,0
+IART.US,D,20070111,000000,20.83,20.83,20.57,20.685,416468,0
+IART.US,D,20070112,000000,20.63,21.04,20.63,20.99,700486,0
+IART.US,D,20070116,000000,21.05,21.265,20.975,21,248610,0
+IART.US,D,20070117,000000,20.975,21.185,20.76,21.125,223506,0
+IART.US,D,20070118,000000,21.085,21.19,20.835,20.905,163694,0
+IART.US,D,20070119,000000,20.925,21.355,20.585,21.245,320874,0
+IART.US,D,20070122,000000,21.26,21.265,20.965,21.02,317974,0
+IART.US,D,20070123,000000,20.96,21.085,20.775,20.845,250502,0
+IART.US,D,20070124,000000,20.895,21.02,20.7,21.005,234326,0
+IART.US,D,20070125,000000,21.03,21.03,20.56,20.635,269608,0
+IART.US,D,20070126,000000,20.63,20.75,20.345,20.665,167484,0
+IART.US,D,20070129,000000,20.575,21.27,20.505,21.145,350768,0
+IART.US,D,20070130,000000,21.13,21.5,21.06,21.315,402726,0
+IART.US,D,20070131,000000,21.28,21.7,21.28,21.525,281154,0
+IART.US,D,20070201,000000,21.47,21.66,21.375,21.61,1367934,0
+IART.US,D,20070202,000000,21.635,21.825,21.59,21.795,241618,0
+IART.US,D,20070205,000000,21.815,21.99,21.725,21.925,279410,0
+IART.US,D,20070206,000000,21.99,22.12,21.84,21.93,437910,0
+IART.US,D,20070207,000000,21.9,22.175,21.825,22.03,373670,0
+IART.US,D,20070208,000000,21.975,22.175,21.975,22.165,538668,0
+IART.US,D,20070209,000000,22.17,22.175,21.91,22.04,183006,0
+IART.US,D,20070212,000000,22.03,22.21,21.925,22.065,375332,0
+IART.US,D,20070213,000000,22.135,22.2,21.995,22.14,145730,0
+IART.US,D,20070214,000000,22.13,22.45,22.13,22.33,217654,0
+IART.US,D,20070215,000000,22.305,22.39,21.99,22.215,160460,0
+IART.US,D,20070216,000000,22.215,22.215,21.955,22.15,130116,0
+IART.US,D,20070220,000000,22.05,22.2,21.785,22.145,109810,0
+IART.US,D,20070221,000000,22.075,22.21,21.975,22.15,169948,0
+IART.US,D,20070222,000000,22.175,22.18,21.935,22.16,160476,0
+IART.US,D,20070223,000000,22.08,22.505,22.035,22.44,329470,0
+IART.US,D,20070226,000000,22.5,22.505,22.15,22.395,220744,0
+IART.US,D,20070227,000000,22.145,22.19,21.64,21.9,395788,0
+IART.US,D,20070228,000000,21.875,21.875,20.4,21.025,1896328,0
+IART.US,D,20070301,000000,20.85,20.91,20.52,20.71,606964,0
+IART.US,D,20070302,000000,20.695,20.73,20.365,20.37,520340,0
+IART.US,D,20070305,000000,20.325,20.93,20.075,20.635,601660,0
+IART.US,D,20070306,000000,20.785,21.15,20.605,21.06,340578,0
+IART.US,D,20070307,000000,21.075,21.27,20.91,20.97,525306,0
+IART.US,D,20070308,000000,21.025,21.4,20.95,21.335,497296,0
+IART.US,D,20070309,000000,21.425,21.51,21.21,21.495,860596,0
+IART.US,D,20070312,000000,21.375,21.875,21.375,21.765,584634,0
+IART.US,D,20070313,000000,21.695,21.815,21.415,21.495,843254,0
+IART.US,D,20070314,000000,21.41,21.77,21.41,21.725,629346,0
+IART.US,D,20070315,000000,21.625,22.015,21.585,22.015,377404,0
+IART.US,D,20070316,000000,22.02,22.175,21.755,22.01,646044,0
+IART.US,D,20070319,000000,22.11,22.36,21.93,22.345,251554,0
+IART.US,D,20070320,000000,22.265,22.55,22.22,22.44,418016,0
+IART.US,D,20070321,000000,22.395,22.58,22.25,22.52,437062,0
+IART.US,D,20070322,000000,22.5,22.94,22.395,22.925,710622,0
+IART.US,D,20070323,000000,22.93,22.975,22.775,22.925,429926,0
+IART.US,D,20070326,000000,22.875,23,22.64,22.985,396398,0
+IART.US,D,20070327,000000,22.855,22.98,22.815,22.955,210304,0
+IART.US,D,20070328,000000,22.865,23.04,22.845,22.845,588616,0
+IART.US,D,20070329,000000,22.955,23.035,22.74,23.035,290608,0
+IART.US,D,20070330,000000,23.02,23.02,22.67,22.79,551702,0
+IART.US,D,20070402,000000,22.745,22.965,22.495,22.905,296924,0
+IART.US,D,20070403,000000,22.955,23.14,22.84,23,297442,0
+IART.US,D,20070404,000000,22.945,23.105,22.875,22.975,234814,0
+IART.US,D,20070405,000000,23.015,23.24,22.855,23.175,226926,0
+IART.US,D,20070409,000000,23.16,23.245,23.055,23.175,136180,0
+IART.US,D,20070410,000000,23.13,23.33,23.04,23.235,124238,0
+IART.US,D,20070411,000000,23.195,23.195,22.8,23.005,165872,0
+IART.US,D,20070412,000000,22.905,23.055,22.85,22.965,558104,0
+IART.US,D,20070413,000000,22.975,23.005,22.755,22.92,665212,0
+IART.US,D,20070416,000000,23,23.32,23,23.23,142302,0
+IART.US,D,20070417,000000,23.295,23.295,23.135,23.225,82168,0
+IART.US,D,20070418,000000,23.115,23.185,22.9,23.015,115482,0
+IART.US,D,20070419,000000,22.925,22.925,22.625,22.685,192116,0
+IART.US,D,20070420,000000,22.89,22.89,22.665,22.73,560638,0
+IART.US,D,20070423,000000,22.65,23.04,22.65,22.89,189470,0
+IART.US,D,20070424,000000,22.925,22.975,22.58,22.82,162392,0
+IART.US,D,20070425,000000,22.875,23.045,22.6,22.79,267196,0
+IART.US,D,20070426,000000,22.73,22.97,22.615,22.9,472740,0
+IART.US,D,20070427,000000,22.875,22.95,22.56,22.58,222528,0
+IART.US,D,20070430,000000,22.58,23.165,22.58,22.785,470848,0
+IART.US,D,20070501,000000,23.46,24.19,23.235,23.475,964462,0
+IART.US,D,20070502,000000,23.535,23.785,23.445,23.57,459658,0
+IART.US,D,20070503,000000,23.535,23.78,23.535,23.675,269198,0
+IART.US,D,20070504,000000,23.72,23.935,23.635,23.935,263056,0
+IART.US,D,20070507,000000,23.935,24.235,23.89,24.03,356964,0
+IART.US,D,20070508,000000,24.01,24.025,23.45,23.745,291294,0
+IART.US,D,20070509,000000,23.6,24.045,23.595,23.85,383564,0
+IART.US,D,20070510,000000,23.79,24.295,23.78,24.015,459250,0
+IART.US,D,20070511,000000,24.04,24.275,24,24.245,456816,0
+IART.US,D,20070514,000000,24.185,24.26,23.78,23.88,318102,0
+IART.US,D,20070515,000000,23.86,24.415,23.68,24.24,377990,0
+IART.US,D,20070516,000000,24.255,24.82,24.19,24.805,553708,0
+IART.US,D,20070517,000000,24.79,24.79,24.495,24.505,540970,0
+IART.US,D,20070518,000000,24.52,24.94,24.43,24.9,272104,0
+IART.US,D,20070521,000000,24.905,25.025,24.765,24.95,219670,0
+IART.US,D,20070522,000000,24.875,24.99,24.625,24.875,302882,0
+IART.US,D,20070523,000000,24.89,25.145,24.645,24.785,227780,0
+IART.US,D,20070524,000000,24.77,25.125,24.365,24.625,406252,0
+IART.US,D,20070525,000000,24.62,24.645,24.345,24.43,245076,0
+IART.US,D,20070529,000000,24.415,24.595,24.25,24.555,368252,0
+IART.US,D,20070530,000000,24.525,25.04,24.525,24.94,270212,0
+IART.US,D,20070531,000000,25.025,25.695,24.905,25.66,962496,0
+IART.US,D,20070601,000000,25.675,26.06,25.495,25.7,563752,0
+IART.US,D,20070604,000000,25.66,25.775,25.465,25.77,690766,0
+IART.US,D,20070605,000000,25.915,26.375,25.865,25.985,1131210,0
+IART.US,D,20070606,000000,26.1,26.425,25.155,25.17,9343190,0
+IART.US,D,20070607,000000,25.125,25.43,25.12,25.175,795838,0
+IART.US,D,20070608,000000,25.12,25.315,24.975,25.055,745274,0
+IART.US,D,20070611,000000,24.97,25.27,24.92,24.995,555082,0
+IART.US,D,20070612,000000,24.975,24.98,24.565,24.665,1303426,0
+IART.US,D,20070613,000000,24.69,25,24.525,24.525,1664628,0
+IART.US,D,20070614,000000,24.525,24.875,24.41,24.49,640040,0
+IART.US,D,20070615,000000,24.86,24.965,24.505,24.55,1663328,0
+IART.US,D,20070618,000000,24.475,24.87,24.475,24.73,913962,0
+IART.US,D,20070619,000000,24.75,24.885,24.575,24.81,692668,0
+IART.US,D,20070620,000000,24.9,24.98,24.515,24.53,765074,0
+IART.US,D,20070621,000000,24.57,24.665,24.24,24.365,579790,0
+IART.US,D,20070622,000000,24.38,24.44,24.08,24.145,936930,0
+IART.US,D,20070625,000000,24.125,24.3,23.815,23.96,720596,0
+IART.US,D,20070626,000000,23.975,24.33,23.915,24.305,830704,0
+IART.US,D,20070627,000000,24.295,24.96,24.05,24.705,1303476,0
+IART.US,D,20070628,000000,24.705,24.91,24.705,24.775,466498,0
+IART.US,D,20070629,000000,24.89,25,24.595,24.71,626956,0
+IART.US,D,20070702,000000,24.925,24.94,24.59,24.71,303586,0
+IART.US,D,20070703,000000,24.73,24.98,24.705,24.745,166370,0
+IART.US,D,20070705,000000,24.825,25.015,24.67,24.935,458112,0
+IART.US,D,20070706,000000,24.93,25.255,24.93,25.1,349492,0
+IART.US,D,20070709,000000,25.165,25.31,24.9,25.28,360172,0
+IART.US,D,20070710,000000,25.16,25.22,24.825,25,704268,0
+IART.US,D,20070711,000000,24.95,25.14,24.94,25.075,393828,0
+IART.US,D,20070712,000000,25.235,25.27,25.08,25.24,409334,0
+IART.US,D,20070713,000000,25.185,25.25,24.965,25.175,399262,0
+IART.US,D,20070716,000000,25.085,25.265,24.995,25.15,698052,0
+IART.US,D,20070717,000000,25.16,25.2,25.04,25.125,664286,0
+IART.US,D,20070718,000000,24.95,25.165,24.95,25.14,747918,0
+IART.US,D,20070719,000000,25.2,25.565,25.08,25.32,826722,0
+IART.US,D,20070720,000000,25.265,25.515,25.025,25.4,674412,0
+IART.US,D,20070723,000000,25.415,25.605,25.36,25.445,468348,0
+IART.US,D,20070724,000000,25.395,25.54,24.73,24.95,826412,0
+IART.US,D,20070725,000000,25,25.325,25,25.155,573504,0
+IART.US,D,20070726,000000,25.065,25.175,24.625,24.97,893336,0
+IART.US,D,20070727,000000,24.875,25.12,24.625,24.855,924190,0
+IART.US,D,20070730,000000,24.88,25.23,24.58,25.13,579492,0
+IART.US,D,20070731,000000,25.225,25.305,24.695,24.825,727504,0
+IART.US,D,20070801,000000,24.755,25.12,24.67,24.99,780350,0
+IART.US,D,20070802,000000,24.9,25.73,24.5,25.35,1738862,0
+IART.US,D,20070803,000000,25.215,25.425,24.605,24.695,950114,0
+IART.US,D,20070806,000000,24.795,25.35,24.75,25.32,885624,0
+IART.US,D,20070807,000000,24.21,24.965,23.845,23.97,1904678,0
+IART.US,D,20070808,000000,23.985,24.66,23.555,23.685,1667044,0
+IART.US,D,20070809,000000,23.525,24.42,23.365,23.69,1260142,0
+IART.US,D,20070810,000000,23.595,24.345,23.36,23.875,764910,0
+IART.US,D,20070813,000000,23.835,24.295,23.585,23.75,556840,0
+IART.US,D,20070814,000000,23.76,24.27,23.665,24.025,612102,0
+IART.US,D,20070815,000000,23.895,24.345,23.825,23.95,497172,0
+IART.US,D,20070816,000000,23.9,24.085,23.04,23.49,859712,0
+IART.US,D,20070817,000000,24.02,24.125,23.505,23.97,439806,0
+IART.US,D,20070820,000000,23.975,24.175,23.81,24.01,235380,0
+IART.US,D,20070821,000000,23.915,24.27,23.855,24.025,494490,0
+IART.US,D,20070822,000000,24.225,24.47,24.025,24.25,621140,0
+IART.US,D,20070823,000000,24.145,24.47,23.88,23.945,364852,0
+IART.US,D,20070824,000000,24.005,24.315,23.96,24.225,349548,0
+IART.US,D,20070827,000000,24.07,24.37,23.9,24.005,348300,0
+IART.US,D,20070828,000000,23.925,24.05,23.61,23.655,471220,0
+IART.US,D,20070829,000000,23.71,23.975,23.35,23.66,397130,0
+IART.US,D,20070830,000000,23.685,24.275,23.545,24.085,637000,0
+IART.US,D,20070831,000000,24.34,24.34,23.925,24.285,289918,0
+IART.US,D,20070904,000000,24.23,24.5,24.16,24.345,360978,0
+IART.US,D,20070905,000000,24.125,24.58,24.125,24.505,286536,0
+IART.US,D,20070906,000000,24.575,25.17,24.505,25.08,499926,0
+IART.US,D,20070907,000000,24.9,25.145,24.37,24.43,854382,0
+IART.US,D,20070910,000000,24.465,24.545,23.915,24.21,342630,0
+IART.US,D,20070911,000000,24.25,24.775,24.25,24.775,324290,0
+IART.US,D,20070912,000000,24.73,25.075,24.66,24.985,678112,0
+IART.US,D,20070913,000000,25.03,25.03,24.675,24.79,641676,0
+IART.US,D,20070914,000000,24.675,25.075,24.675,24.87,719184,0
+IART.US,D,20070917,000000,24.75,24.885,24.475,24.505,671258,0
+IART.US,D,20070918,000000,24.59,24.9,24.435,24.805,761518,0
+IART.US,D,20070919,000000,24.925,24.985,24.8,24.92,500952,0
+IART.US,D,20070920,000000,24.905,25.125,24.725,24.77,305296,0
+IART.US,D,20070921,000000,24.995,24.995,24.79,24.9,1859064,0
+IART.US,D,20070924,000000,24.945,25,24.725,24.83,351950,0
+IART.US,D,20070925,000000,24.72,24.86,24.435,24.485,580078,0
+IART.US,D,20070926,000000,24.6,24.675,24.435,24.54,444728,0
+IART.US,D,20070927,000000,24.57,24.57,24.38,24.51,355260,0
+IART.US,D,20070928,000000,24.43,24.665,24.145,24.29,496474,0
+IART.US,D,20071001,000000,24.22,24.86,24.215,24.64,706970,0
+IART.US,D,20071002,000000,24.62,24.87,24.4,24.605,370208,0
+IART.US,D,20071003,000000,24.465,24.665,24.375,24.47,476806,0
+IART.US,D,20071004,000000,24.54,24.555,24.375,24.5,344026,0
+IART.US,D,20071005,000000,24.625,24.625,24.375,24.445,542588,0
+IART.US,D,20071008,000000,24.4,24.515,24.07,24.135,398860,0
+IART.US,D,20071009,000000,24.155,24.305,23.77,24.08,459104,0
+IART.US,D,20071010,000000,24.005,24.125,23.65,23.705,649616,0
+IART.US,D,20071011,000000,23.83,24.025,23.195,23.355,951894,0
+IART.US,D,20071012,000000,23.24,23.69,23.24,23.525,465518,0
+IART.US,D,20071015,000000,23.635,23.65,23.22,23.5,528316,0
+IART.US,D,20071016,000000,23.495,23.895,23.46,23.555,544140,0
+IART.US,D,20071017,000000,23.74,23.805,23.455,23.655,344486,0
+IART.US,D,20071018,000000,23.585,23.73,23.49,23.525,220020,0
+IART.US,D,20071019,000000,23.53,23.805,23.455,23.57,386168,0
+IART.US,D,20071022,000000,23.545,23.795,23.455,23.735,232834,0
+IART.US,D,20071023,000000,23.925,23.925,23.455,23.7,212654,0
+IART.US,D,20071024,000000,23.53,23.775,23.15,23.475,503444,0
+IART.US,D,20071025,000000,23.46,23.86,23.375,23.765,298784,0
+IART.US,D,20071026,000000,23.92,23.98,23.71,23.89,203358,0
+IART.US,D,20071029,000000,23.915,23.925,23.645,23.76,157516,0
+IART.US,D,20071030,000000,23.7,24,23.64,23.835,135306,0
+IART.US,D,20071031,000000,23.895,24.245,23.745,24.235,287004,0
+IART.US,D,20071101,000000,24.13,24.17,23.34,23.425,252672,0
+IART.US,D,20071102,000000,23.595,23.665,23.23,23.465,190236,0
+IART.US,D,20071105,000000,23.39,23.48,23.195,23.245,183114,0
+IART.US,D,20071106,000000,23.33,23.35,23.125,23.275,207018,0
+IART.US,D,20071107,000000,23.035,23.325,23.015,23.185,278184,0
+IART.US,D,20071108,000000,23.295,23.87,23.115,23.76,524988,0
+IART.US,D,20071109,000000,21.75,22,20.825,21.505,3942200,0
+IART.US,D,20071112,000000,21.135,21.495,20.55,20.61,1154080,0
+IART.US,D,20071113,000000,20.715,20.81,20.4,20.65,1092564,0
+IART.US,D,20071114,000000,20.7,20.8,20.065,20.785,952824,0
+IART.US,D,20071115,000000,20.665,21.305,20.665,21.15,1060518,0
+IART.US,D,20071116,000000,21.185,21.185,20.535,20.75,739128,0
+IART.US,D,20071119,000000,20.565,20.665,20.155,20.415,781990,0
+IART.US,D,20071120,000000,20.42,20.75,20.155,20.695,559276,0
+IART.US,D,20071121,000000,20.52,20.69,20.23,20.445,809628,0
+IART.US,D,20071123,000000,20.565,20.74,20.39,20.45,165550,0
+IART.US,D,20071126,000000,20.415,20.8,20.22,20.44,623648,0
+IART.US,D,20071127,000000,20.46,20.595,20.28,20.385,702994,0
+IART.US,D,20071128,000000,20.575,20.7,20.34,20.645,600544,0
+IART.US,D,20071129,000000,20.555,20.92,20.445,20.89,751328,0
+IART.US,D,20071130,000000,20.93,21.13,20.685,20.725,719056,0
+IART.US,D,20071203,000000,20.69,21.09,20.465,20.97,411256,0
+IART.US,D,20071204,000000,20.82,21.34,20.755,21.1,608692,0
+IART.US,D,20071205,000000,21.29,21.29,20.6,20.675,746236,0
+IART.US,D,20071206,000000,20.65,20.715,20.525,20.66,466992,0
+IART.US,D,20071207,000000,20.715,20.955,20.51,20.835,239694,0
+IART.US,D,20071210,000000,20.84,21.025,20.6,20.69,235940,0
+IART.US,D,20071211,000000,20.76,21.06,20.385,20.475,389114,0
+IART.US,D,20071212,000000,20.8,20.875,19.9,20.25,845950,0
+IART.US,D,20071213,000000,19.92,20.405,19.92,20.22,400506,0
+IART.US,D,20071214,000000,20.02,20.145,19.795,19.97,391850,0
+IART.US,D,20071217,000000,19.79,20.075,19.75,19.75,247090,0
+IART.US,D,20071218,000000,19.795,20.21,19.72,20.17,424812,0
+IART.US,D,20071219,000000,20.12,20.515,19.875,20.35,269168,0
+IART.US,D,20071220,000000,20.5,20.6,20.3,20.53,311834,0
+IART.US,D,20071221,000000,20.795,21.28,20.7,21.125,1172836,0
+IART.US,D,20071224,000000,21.1,21.335,20.885,21.29,155796,0
+IART.US,D,20071226,000000,21.175,21.335,20.98,21.225,241834,0
+IART.US,D,20071227,000000,21.255,21.575,20.955,21.375,509152,0
+IART.US,D,20071228,000000,21.445,21.445,21.155,21.24,515870,0
+IART.US,D,20071231,000000,21.18,21.405,20.96,20.965,291666,0
+IART.US,D,20080102,000000,20.9,21.405,20.9,21.4,647854,0
+IART.US,D,20080103,000000,21.4,21.53,21.11,21.26,528674,0
+IART.US,D,20080104,000000,21.02,21.11,20.635,20.8,367790,0
+IART.US,D,20080107,000000,20.84,21.705,20.705,21.405,640548,0
+IART.US,D,20080108,000000,21.425,21.425,21.15,21.215,722042,0
+IART.US,D,20080109,000000,21.175,21.655,21.04,21.575,529406,0
+IART.US,D,20080110,000000,21.265,21.905,21.265,21.805,660072,0
+IART.US,D,20080111,000000,21.745,21.98,21.475,21.745,461812,0
+IART.US,D,20080114,000000,21.93,22.03,21.61,21.885,623680,0
+IART.US,D,20080115,000000,21.56,21.935,21.475,21.815,471430,0
+IART.US,D,20080116,000000,21.845,22.675,21.75,22.145,835080,0
+IART.US,D,20080117,000000,22.265,22.66,22.14,22.185,620428,0
+IART.US,D,20080118,000000,22.2,22.51,21.915,22.215,952606,0
+IART.US,D,20080122,000000,21.495,21.895,21.225,21.625,1017412,0
+IART.US,D,20080123,000000,21.17,21.78,21.025,21.62,951136,0
+IART.US,D,20080124,000000,21.7,21.825,20.925,20.94,859322,0
+IART.US,D,20080125,000000,21.055,21.055,20.35,20.505,779654,0
+IART.US,D,20080128,000000,20.5,20.585,20.235,20.39,448372,0
+IART.US,D,20080129,000000,20.5,20.985,20.4,20.765,892258,0
+IART.US,D,20080130,000000,20.75,20.96,20.7,20.74,487696,0
+IART.US,D,20080131,000000,20.75,20.93,20.675,20.8,453484,0
+IART.US,D,20080201,000000,20.84,21.235,20.795,21.205,507104,0
+IART.US,D,20080204,000000,21.14,21.22,20.89,21.195,298100,0
+IART.US,D,20080205,000000,20.9,21.26,20.9,20.99,347774,0
+IART.US,D,20080206,000000,21.12,21.35,20.945,21.305,443284,0
+IART.US,D,20080207,000000,21.245,21.51,21.12,21.475,364028,0
+IART.US,D,20080208,000000,21.415,21.58,21.27,21.48,235500,0
+IART.US,D,20080211,000000,21.515,21.585,21.17,21.225,339280,0
+IART.US,D,20080212,000000,21.29,21.665,21.185,21.43,337982,0
+IART.US,D,20080213,000000,21.61,21.665,21.355,21.525,328092,0
+IART.US,D,20080214,000000,21.53,21.655,21.2,21.26,206864,0
+IART.US,D,20080215,000000,21.2,21.245,20.975,21.06,331354,0
+IART.US,D,20080219,000000,21.3,21.705,21.165,21.555,303904,0
+IART.US,D,20080220,000000,21.49,21.7,21.4,21.695,309312,0
+IART.US,D,20080221,000000,21.725,21.91,21.08,21.125,737280,0
+IART.US,D,20080222,000000,21.115,21.435,20.395,20.52,864296,0
+IART.US,D,20080225,000000,20.5,20.785,20.355,20.42,1358868,0
+IART.US,D,20080226,000000,20.32,20.595,20.32,20.575,604108,0
+IART.US,D,20080227,000000,20.605,20.61,20.075,20.225,1120000,0
+IART.US,D,20080228,000000,20.24,20.245,19.775,19.92,692198,0
+IART.US,D,20080229,000000,19.75,21.355,19.75,20.72,1988182,0
+IART.US,D,20080303,000000,20.775,21.83,20.775,21.685,1150690,0
+IART.US,D,20080304,000000,21.5,21.57,21.165,21.485,629318,0
+IART.US,D,20080305,000000,21.515,21.54,21.43,21.5,486290,0
+IART.US,D,20080306,000000,21.425,21.6,21.395,21.545,554554,0
+IART.US,D,20080307,000000,21.36,21.75,21.36,21.515,903466,0
+IART.US,D,20080310,000000,21.6,21.76,21.095,21.285,867454,0
+IART.US,D,20080311,000000,21.52,21.545,20.825,21.165,1221464,0
+IART.US,D,20080312,000000,21.195,21.645,21.195,21.4,668012,0
+IART.US,D,20080313,000000,21.15,21.345,20.915,21.345,555320,0
+IART.US,D,20080314,000000,21.485,21.67,21.4,21.445,629016,0
+IART.US,D,20080317,000000,21.085,21.92,21.04,21.06,771948,0
+IART.US,D,20080318,000000,21.365,21.61,21.005,21.51,684886,0
+IART.US,D,20080319,000000,21.7,22.205,21.345,21.345,558044,0
+IART.US,D,20080320,000000,22,22,21.305,21.68,1082394,0
+IART.US,D,20080324,000000,21.68,22.425,21.68,22.37,647188,0
+IART.US,D,20080325,000000,22.33,22.94,22.33,22.655,594486,0
+IART.US,D,20080326,000000,22.545,22.985,22.15,22.28,816324,0
+IART.US,D,20080327,000000,22.35,22.5,22.295,22.34,499224,0
+IART.US,D,20080328,000000,22.415,22.525,21.75,21.82,494056,0
+IART.US,D,20080331,000000,21.94,21.945,21.68,21.735,367932,0
+IART.US,D,20080401,000000,21.825,21.865,21.63,21.79,642878,0
+IART.US,D,20080402,000000,21.775,21.97,21.64,21.765,627716,0
+IART.US,D,20080403,000000,21.655,21.84,21.325,21.525,407794,0
+IART.US,D,20080404,000000,21.525,22.07,21.5,21.825,524490,0
+IART.US,D,20080407,000000,21.855,22.07,21.695,21.77,296788,0
+IART.US,D,20080408,000000,21.595,21.91,21.575,21.84,362602,0
+IART.US,D,20080409,000000,21.78,22.07,21.58,21.8,243762,0
+IART.US,D,20080410,000000,21.73,21.795,21.38,21.765,337472,0
+IART.US,D,20080411,000000,21.64,22.095,20.905,21.02,364882,0
+IART.US,D,20080414,000000,20.975,21.205,20.48,20.53,421196,0
+IART.US,D,20080415,000000,20.625,20.84,20.625,20.825,236328,0
+IART.US,D,20080416,000000,20.985,21.11,20.835,21.105,341402,0
+IART.US,D,20080417,000000,21.12,21.365,21.01,21.175,281190,0
+IART.US,D,20080418,000000,21.47,21.745,21.32,21.475,268304,0
+IART.US,D,20080421,000000,21.32,21.415,21.15,21.225,264196,0
+IART.US,D,20080422,000000,21.085,21.295,20.99,21.02,386634,0
+IART.US,D,20080423,000000,21.115,21.34,21.015,21.265,154252,0
+IART.US,D,20080424,000000,21.32,21.55,21.285,21.54,241110,0
+IART.US,D,20080425,000000,21.55,21.615,21.335,21.545,172344,0
+IART.US,D,20080428,000000,21.505,21.705,21.315,21.47,141434,0
+IART.US,D,20080429,000000,21.64,21.725,21.305,21.605,471728,0
+IART.US,D,20080430,000000,21.67,21.67,21.125,21.185,326314,0
+IART.US,D,20080501,000000,21.215,21.53,21.04,21.53,274730,0
+IART.US,D,20080502,000000,21.695,21.945,21.14,21.15,457846,0
+IART.US,D,20080505,000000,21.15,21.29,20.965,21.045,345502,0
+IART.US,D,20080506,000000,20.98,21.125,20.775,21.085,273082,0
+IART.US,D,20080507,000000,21.13,21.405,20.57,20.58,207566,0
+IART.US,D,20080508,000000,20.6,20.615,20.32,20.505,330030,0
+IART.US,D,20080509,000000,20.355,20.485,20.15,20.315,299446,0
+IART.US,D,20080512,000000,20.535,20.535,20.045,20.12,237390,0
+IART.US,D,20080513,000000,20.295,20.295,19.9,20.09,710398,0
+IART.US,D,20080514,000000,20.09,20.605,20,20.18,261692,0
+IART.US,D,20080515,000000,20.15,20.15,19.945,19.97,227922,0
+IART.US,D,20080516,000000,20.09,20.09,19.605,19.99,354192,0
+IART.US,D,20080519,000000,21.245,22,20.725,20.785,1732596,0
+IART.US,D,20080520,000000,20.735,21,20.55,20.58,462344,0
+IART.US,D,20080521,000000,20.585,21.155,20.545,20.955,564596,0
+IART.US,D,20080522,000000,21,21.1,20.915,21.025,337078,0
+IART.US,D,20080523,000000,21,21.08,20.935,20.985,232356,0
+IART.US,D,20080527,000000,20.965,21.23,20.965,21.145,215506,0
+IART.US,D,20080528,000000,21.19,21.19,20.95,21.1,373868,0
+IART.US,D,20080529,000000,21.005,21.36,21.005,21.25,344464,0
+IART.US,D,20080530,000000,21.24,21.24,20.985,21.01,309470,0
+IART.US,D,20080602,000000,20.88,21.1,20.695,20.88,278874,0
+IART.US,D,20080603,000000,21.005,21.18,20.5,20.665,338348,0
+IART.US,D,20080604,000000,20.63,21.295,20.615,21.265,727240,0
+IART.US,D,20080605,000000,21.38,21.675,21.18,21.45,462040,0
+IART.US,D,20080606,000000,21.26,21.5,21.26,21.4,661514,0
+IART.US,D,20080609,000000,21.635,21.885,21.44,21.745,1243204,0
+IART.US,D,20080610,000000,21.67,22.045,21.595,21.985,714250,0
+IART.US,D,20080611,000000,21.94,22.22,21.94,22.13,603058,0
+IART.US,D,20080612,000000,22.09,22.595,22.09,22.315,486724,0
+IART.US,D,20080613,000000,22.485,22.565,22.3,22.445,479840,0
+IART.US,D,20080616,000000,22.42,22.45,22.135,22.385,278160,0
+IART.US,D,20080617,000000,22.445,22.765,22.33,22.665,468544,0
+IART.US,D,20080618,000000,22.61,22.855,22.545,22.73,431688,0
+IART.US,D,20080619,000000,22.73,22.94,22.5,22.915,216420,0
+IART.US,D,20080620,000000,22.835,22.945,22.49,22.89,541926,0
+IART.US,D,20080623,000000,22.87,22.875,22.46,22.555,262314,0
+IART.US,D,20080624,000000,22.4,22.77,22.27,22.67,345410,0
+IART.US,D,20080625,000000,22.845,23.145,22.785,22.9,604646,0
+IART.US,D,20080626,000000,22.725,22.94,22.555,22.84,310434,0
+IART.US,D,20080627,000000,22.74,22.74,22.22,22.26,472774,0
+IART.US,D,20080630,000000,22.315,22.465,22.21,22.24,280178,0
+IART.US,D,20080701,000000,22.21,22.385,21.91,22.315,334604,0
+IART.US,D,20080702,000000,22.275,22.465,21.835,21.89,333582,0
+IART.US,D,20080703,000000,21.9,21.945,21.465,21.6,268754,0
+IART.US,D,20080707,000000,21.59,21.705,21.38,21.55,246804,0
+IART.US,D,20080708,000000,21.64,22.195,21.6,22.1,262518,0
+IART.US,D,20080709,000000,22.15,22.28,21.925,22.015,225198,0
+IART.US,D,20080710,000000,22.03,22.73,22.03,22.705,454696,0
+IART.US,D,20080711,000000,22.52,23.035,22.395,22.925,370290,0
+IART.US,D,20080714,000000,23.16,23.385,23.055,23.27,389312,0
+IART.US,D,20080715,000000,23.375,24.085,23.235,24.08,847398,0
+IART.US,D,20080716,000000,24.19,24.325,24,24.05,523170,0
+IART.US,D,20080717,000000,24.075,24.11,23.65,23.745,627870,0
+IART.US,D,20080718,000000,23.81,23.94,23.635,23.85,296616,0
+IART.US,D,20080721,000000,24.03,24.155,23.605,23.775,177906,0
+IART.US,D,20080722,000000,23.65,24.135,23.515,24.125,457874,0
+IART.US,D,20080723,000000,23.89,23.89,22.975,23.165,595932,0
+IART.US,D,20080724,000000,23.235,23.37,23.075,23.125,380692,0
+IART.US,D,20080725,000000,23.29,23.295,23,23.125,270884,0
+IART.US,D,20080728,000000,23.125,23.125,22.48,22.555,586966,0
+IART.US,D,20080729,000000,22.535,22.945,22.535,22.71,318922,0
+IART.US,D,20080730,000000,22.895,23.01,22.365,22.615,292758,0
+IART.US,D,20080731,000000,22.435,22.9,22.435,22.83,245206,0
+IART.US,D,20080801,000000,22.9,22.995,22.545,22.66,206650,0
+IART.US,D,20080804,000000,22.75,22.91,22.635,22.79,154166,0
+IART.US,D,20080805,000000,22.96,23.805,22.94,23.635,900034,0
+IART.US,D,20080806,000000,23.56,23.99,23.53,23.95,297578,0
+IART.US,D,20080807,000000,23.81,23.93,23.505,23.64,201076,0
+IART.US,D,20080808,000000,23.605,24.05,23.605,24.02,514938,0
+IART.US,D,20080811,000000,23.92,24.22,23.735,23.94,261840,0
+IART.US,D,20080812,000000,22.5,23.98,21.53,23.98,1287024,0
+IART.US,D,20080813,000000,23.85,24.285,23.735,24.25,452150,0
+IART.US,D,20080814,000000,24.16,24.5,23.895,24.41,402598,0
+IART.US,D,20080815,000000,24.545,24.945,24.05,24.2,360054,0
+IART.US,D,20080818,000000,24.725,24.745,24,24.34,346302,0
+IART.US,D,20080819,000000,24.21,24.24,23.67,23.815,858004,0
+IART.US,D,20080820,000000,23.81,23.835,23.625,23.735,347046,0
+IART.US,D,20080821,000000,23.745,23.865,23.4,23.62,249268,0
+IART.US,D,20080822,000000,23.775,24.095,23.775,23.96,239172,0
+IART.US,D,20080825,000000,23.94,23.94,23.135,23.22,307486,0
+IART.US,D,20080826,000000,23.88,24.025,23.54,23.885,623670,0
+IART.US,D,20080827,000000,23.935,23.945,23.525,23.635,403072,0
+IART.US,D,20080828,000000,23.68,24.23,23.605,24.18,330622,0
+IART.US,D,20080829,000000,24.17,24.4,24.17,24.245,318068,0
+IART.US,D,20080902,000000,24.22,24.5,24.095,24.25,369768,0
+IART.US,D,20080903,000000,24.255,24.5,24.12,24.16,311324,0
+IART.US,D,20080904,000000,24.085,24.18,23.535,23.545,294610,0
+IART.US,D,20080905,000000,23.42,23.42,22.505,22.58,702946,0
+IART.US,D,20080908,000000,22.97,23,22.82,22.95,429334,0
+IART.US,D,20080909,000000,22.75,22.985,22.16,22.18,447772,0
+IART.US,D,20080910,000000,22.235,22.505,22.16,22.355,352280,0
+IART.US,D,20080911,000000,22.365,22.365,21.925,22.31,366924,0
+IART.US,D,20080912,000000,22.18,22.215,21.81,22.1,496986,0
+IART.US,D,20080915,000000,21.58,22.075,21.54,21.55,284716,0
+IART.US,D,20080916,000000,22.02,22.07,21.58,21.945,553694,0
+IART.US,D,20080917,000000,21.755,22.395,21.455,22.09,699370,0
+IART.US,D,20080918,000000,22.365,24.53,22.285,23.48,1250338,0
+IART.US,D,20080919,000000,24.635,24.87,23.435,23.795,978810,0
+IART.US,D,20080922,000000,23.5,24.03,23.5,23.635,356578,0
+IART.US,D,20080923,000000,23.6,24.055,23.6,23.825,243632,0
+IART.US,D,20080924,000000,23.925,24.065,23.575,23.6,282014,0
+IART.US,D,20080925,000000,23.705,24.04,23.575,23.67,187242,0
+IART.US,D,20080926,000000,23.49,23.965,22.965,23.84,373940,0
+IART.US,D,20080929,000000,23.595,24.455,13.345,23.115,573886,0
+IART.US,D,20080930,000000,23.215,23.215,21.85,22.015,865580,0
+IART.US,D,20081001,000000,21.825,22.82,21.825,22.81,407430,0
+IART.US,D,20081002,000000,22.705,23.135,21.935,22.28,267096,0
+IART.US,D,20081003,000000,22.415,22.91,22.315,22.49,220940,0
+IART.US,D,20081006,000000,21.98,22.27,20.635,21.15,547306,0
+IART.US,D,20081007,000000,21.23,22.2,21.135,21.14,412794,0
+IART.US,D,20081008,000000,20.605,20.905,19.66,19.845,615804,0
+IART.US,D,20081009,000000,20.105,20.315,19.51,19.51,808822,0
+IART.US,D,20081010,000000,19.24,19.24,15.375,16.395,2031168,0
+IART.US,D,20081013,000000,17.05,17.645,16.5,17.515,959310,0
+IART.US,D,20081014,000000,17.905,17.905,17.25,17.435,773230,0
+IART.US,D,20081015,000000,17.33,17.55,16.915,17.125,573592,0
+IART.US,D,20081016,000000,17.175,18.35,16.7,17.675,667204,0
+IART.US,D,20081017,000000,17.365,18.055,17.11,17.48,491918,0
+IART.US,D,20081020,000000,17.725,17.935,16.82,17.625,673208,0
+IART.US,D,20081021,000000,17.43,17.945,17.355,17.36,352834,0
+IART.US,D,20081022,000000,17.155,17.545,16.94,17.085,684928,0
+IART.US,D,20081023,000000,17.12,17.435,16.345,16.48,833878,0
+IART.US,D,20081024,000000,15.51,16.25,15.25,15.88,645840,0
+IART.US,D,20081027,000000,15.68,16.19,15.515,15.525,474870,0
+IART.US,D,20081028,000000,16.025,16.53,15.405,15.93,645974,0
+IART.US,D,20081029,000000,16.025,17.27,16.025,16.915,417718,0
+IART.US,D,20081030,000000,17.25,18.46,17.12,18.325,838498,0
+IART.US,D,20081031,000000,18.19,18.915,17.995,18.77,340016,0
+IART.US,D,20081103,000000,18.7,19.275,18.445,19.16,271132,0
+IART.US,D,20081104,000000,19.32,19.49,18.695,18.735,259792,0
+IART.US,D,20081105,000000,18.635,19.195,17.85,17.935,401156,0
+IART.US,D,20081106,000000,17.81,18.09,17.3,17.32,334940,0
+IART.US,D,20081107,000000,17.5,17.595,16.75,16.98,434470,0
+IART.US,D,20081110,000000,17.22,17.71,16.75,17.195,628496,0
+IART.US,D,20081111,000000,17.125,17.33,16.56,16.675,390444,0
+IART.US,D,20081112,000000,16.65,16.66,15.75,15.76,751554,0
+IART.US,D,20081113,000000,15.785,16.9,15.69,16.9,511406,0
+IART.US,D,20081114,000000,16.76,17.11,16.09,16.57,769844,0
+IART.US,D,20081117,000000,16.45,16.915,16.3,16.575,315522,0
+IART.US,D,20081118,000000,16.57,16.84,15.83,16.005,435996,0
+IART.US,D,20081119,000000,15.965,16.36,15.05,15.155,514902,0
+IART.US,D,20081120,000000,15.01,15.055,14.07,14.165,677930,0
+IART.US,D,20081121,000000,14.295,14.325,13.015,14.05,749728,0
+IART.US,D,20081124,000000,14.1,14.795,13.945,14.715,493382,0
+IART.US,D,20081125,000000,14.8,15.105,14.455,15.105,361556,0
+IART.US,D,20081126,000000,14.83,15.75,14.74,15.68,462802,0
+IART.US,D,20081128,000000,15.635,15.76,15.585,15.745,101878,0
+IART.US,D,20081201,000000,15.42,15.835,15.2,15.2,432926,0
+IART.US,D,20081202,000000,15.43,16,15.255,15.97,574784,0
+IART.US,D,20081203,000000,15.675,16.39,15.485,16.24,371410,0
+IART.US,D,20081204,000000,16.11,16.48,15.095,15.365,525774,0
+IART.US,D,20081205,000000,15.185,15.935,15.14,15.91,502296,0
+IART.US,D,20081208,000000,16.045,16.39,15.795,16.24,364776,0
+IART.US,D,20081209,000000,16.255,16.5,15.905,16.245,465264,0
+IART.US,D,20081210,000000,16.3,16.795,16.07,16.745,543456,0
+IART.US,D,20081211,000000,16.56,16.94,15.935,16.105,429868,0
+IART.US,D,20081212,000000,15.78,16.665,15.56,16.55,302038,0
+IART.US,D,20081215,000000,16.565,16.63,15.94,16.405,328732,0
+IART.US,D,20081216,000000,16.53,17.305,16.235,17.195,378928,0
+IART.US,D,20081217,000000,17.125,17.865,17.07,17.86,409410,0
+IART.US,D,20081218,000000,17.92,18.315,17.655,17.89,566014,0
+IART.US,D,20081219,000000,18.115,18.7,17.455,17.495,771006,0
+IART.US,D,20081222,000000,17.495,17.905,16.86,17.275,273592,0
+IART.US,D,20081223,000000,17.25,17.5,16.885,16.96,305310,0
+IART.US,D,20081224,000000,16.905,17.255,16.905,17.155,253246,0
+IART.US,D,20081226,000000,17.19,17.21,17.06,17.115,316072,0
+IART.US,D,20081229,000000,17.065,17.065,16.665,17.055,452334,0
+IART.US,D,20081230,000000,17.075,17.27,16.86,17.23,327104,0
+IART.US,D,20081231,000000,17.23,17.89,17.035,17.785,304210,0
+IART.US,D,20090102,000000,17.82,18,17.575,17.895,155206,0
+IART.US,D,20090105,000000,17.94,17.94,17.295,17.395,428610,0
+IART.US,D,20090106,000000,17.525,17.585,16.915,17.03,1143440,0
+IART.US,D,20090107,000000,16.885,17.065,16.205,16.355,593650,0
+IART.US,D,20090108,000000,16.18,16.335,16.055,16.11,527650,0
+IART.US,D,20090109,000000,15.74,15.74,13.79,14.055,1752354,0
+IART.US,D,20090112,000000,14.11,14.73,14.11,14.34,716376,0
+IART.US,D,20090113,000000,14.285,14.505,14.1,14.27,527298,0
+IART.US,D,20090114,000000,14.05,14.475,14.01,14.035,540190,0
+IART.US,D,20090115,000000,14.03,14.335,13.775,14.24,717606,0
+IART.US,D,20090116,000000,14.445,14.445,14.055,14.355,305236,0
+IART.US,D,20090120,000000,14.255,14.34,13.7,13.875,532876,0
+IART.US,D,20090121,000000,13.975,14.695,13.7,14.57,585462,0
+IART.US,D,20090122,000000,14.39,14.495,14.075,14.355,311334,0
+IART.US,D,20090123,000000,14.225,14.32,13.945,14.155,402774,0
+IART.US,D,20090126,000000,14.1,14.495,13.69,13.835,506286,0
+IART.US,D,20090127,000000,13.905,14.04,13.755,13.875,392812,0
+IART.US,D,20090128,000000,14,14.14,13.885,14.02,355290,0
+IART.US,D,20090129,000000,13.86,14.005,13.805,13.93,517488,0
+IART.US,D,20090130,000000,14.075,14.18,13.845,13.87,277704,0
+IART.US,D,20090202,000000,13.775,14.02,13.775,13.93,297528,0
+IART.US,D,20090203,000000,13.975,14.22,13.78,14.135,328082,0
+IART.US,D,20090204,000000,14.095,14.425,13.995,14.185,513812,0
+IART.US,D,20090205,000000,14.07,14.455,13.98,14.405,425856,0
+IART.US,D,20090206,000000,14.35,14.685,14.14,14.61,366384,0
+IART.US,D,20090209,000000,14.525,14.695,14.305,14.675,427562,0
+IART.US,D,20090210,000000,14.665,14.89,14.56,14.625,635542,0
+IART.US,D,20090211,000000,14.635,14.935,14.515,14.805,222802,0
+IART.US,D,20090212,000000,14.675,15.145,14.545,15.055,417520,0
+IART.US,D,20090213,000000,15.1,15.155,14.895,14.945,281930,0
+IART.US,D,20090217,000000,14.575,15.065,14.575,14.96,282954,0
+IART.US,D,20090218,000000,15,15.16,14.91,15,360868,0
+IART.US,D,20090219,000000,15.09,15.235,14.975,15.19,301692,0
+IART.US,D,20090220,000000,15.05,15.35,14.825,15.005,511198,0
+IART.US,D,20090223,000000,15.095,15.2,14.865,15,720700,0
+IART.US,D,20090224,000000,15.165,15.195,14.66,14.815,738780,0
+IART.US,D,20090225,000000,14.805,15.05,14.15,14.195,389186,0
+IART.US,D,20090226,000000,14.255,14.385,13.46,13.48,768428,0
+IART.US,D,20090227,000000,13.505,13.6,13.025,13.055,567430,0
+IART.US,D,20090302,000000,13.015,13.03,10.3,10.835,1820422,0
+IART.US,D,20090303,000000,10.92,11.18,10.335,10.475,1178584,0
+IART.US,D,20090304,000000,10.475,10.865,10.355,10.55,833604,0
+IART.US,D,20090305,000000,10.42,10.505,10,10.035,600402,0
+IART.US,D,20090306,000000,10.09,10.175,9.895,10.145,559970,0
+IART.US,D,20090309,000000,10.1,10.1,9.485,9.525,1023388,0
+IART.US,D,20090310,000000,9.67,10.005,9.505,9.98,1461530,0
+IART.US,D,20090311,000000,10.015,10.32,9.99,10.05,588250,0
+IART.US,D,20090312,000000,9.985,10.52,9.845,10.475,341144,0
+IART.US,D,20090313,000000,10.515,10.925,10.275,10.895,522928,0
+IART.US,D,20090316,000000,10.915,11.095,10.745,10.765,361656,0
+IART.US,D,20090317,000000,10.78,11.12,10.665,11.12,455634,0
+IART.US,D,20090318,000000,11.025,11.355,10.86,11.225,510964,0
+IART.US,D,20090319,000000,11.28,11.45,11.155,11.43,508428,0
+IART.US,D,20090320,000000,11.16,11.535,10.78,10.88,642100,0
+IART.US,D,20090323,000000,11.065,11.72,10.895,11.72,562598,0
+IART.US,D,20090324,000000,11.535,11.755,11.395,11.435,445544,0
+IART.US,D,20090325,000000,11.76,12.155,11.435,11.97,747792,0
+IART.US,D,20090326,000000,12,12.14,11.815,12.14,857186,0
+IART.US,D,20090327,000000,12.025,12.645,12.025,12.395,397334,0
+IART.US,D,20090330,000000,12.19,12.23,11.86,12.09,271904,0
+IART.US,D,20090331,000000,12.165,12.645,12.1,12.36,359834,0
+IART.US,D,20090401,000000,12.13,12.25,11.8,12.025,507874,0
+IART.US,D,20090402,000000,12.225,12.525,12.19,12.345,485860,0
+IART.US,D,20090403,000000,12.2,12.2,11.485,11.6,808218,0
+IART.US,D,20090406,000000,11.475,11.655,11.32,11.455,363522,0
+IART.US,D,20090407,000000,11.35,11.61,11.315,11.325,351496,0
+IART.US,D,20090408,000000,11.465,11.685,11.275,11.4,374960,0
+IART.US,D,20090409,000000,11.55,11.725,11.19,11.265,788648,0
+IART.US,D,20090413,000000,11.195,11.605,11.075,11.52,1012498,0
+IART.US,D,20090414,000000,11.33,11.605,11.33,11.495,458226,0
+IART.US,D,20090415,000000,11.47,11.69,11.185,11.675,459384,0
+IART.US,D,20090416,000000,11.72,11.83,11.535,11.755,287058,0
+IART.US,D,20090417,000000,11.795,12.165,11.705,12.07,335480,0
+IART.US,D,20090420,000000,11.84,12.03,11.77,11.9,521958,0
+IART.US,D,20090421,000000,11.885,12.145,11.725,12.025,880212,0
+IART.US,D,20090422,000000,11.855,12.435,11.85,12.17,783810,0
+IART.US,D,20090423,000000,12.215,12.215,11.645,11.8,722728,0
+IART.US,D,20090424,000000,11.9,12.215,11.745,12.12,770532,0
+IART.US,D,20090427,000000,12,13,12,12.655,856772,0
+IART.US,D,20090428,000000,12.6,12.96,12.6,12.715,511024,0
+IART.US,D,20090429,000000,12.805,13.34,12.67,13.045,888028,0
+IART.US,D,20090430,000000,13.15,13.54,12.91,12.91,472580,0
+IART.US,D,20090501,000000,12.845,13.015,12.505,12.595,638438,0
+IART.US,D,20090504,000000,12.72,12.955,12.6,12.945,290408,0
+IART.US,D,20090505,000000,12.85,12.995,12.635,12.96,412384,0
+IART.US,D,20090506,000000,12.285,12.38,11.535,11.63,1590316,0
+IART.US,D,20090507,000000,11.7,12.105,11.385,11.875,1332430,0
+IART.US,D,20090508,000000,11.915,11.99,11.66,11.95,1392878,0
+IART.US,D,20090511,000000,11.83,12.285,11.83,12.185,599546,0
+IART.US,D,20090512,000000,12.085,12.145,11.75,11.935,887884,0
+IART.US,D,20090513,000000,11.855,12.03,11.765,11.965,825492,0
+IART.US,D,20090514,000000,11.97,12.305,11.895,12.165,781592,0
+IART.US,D,20090515,000000,12.11,12.35,11.97,12.2,782658,0
+IART.US,D,20090518,000000,12.275,12.355,12.155,12.34,639054,0
+IART.US,D,20090519,000000,12.205,12.36,12.04,12.285,451098,0
+IART.US,D,20090520,000000,12.275,12.71,12.25,12.41,642254,0
+IART.US,D,20090521,000000,12.265,12.48,11.995,12.175,706714,0
+IART.US,D,20090522,000000,12.21,12.435,12.16,12.32,330936,0
+IART.US,D,20090526,000000,12.255,12.92,12.235,12.875,392988,0
+IART.US,D,20090527,000000,12.775,12.965,12.555,12.71,403364,0
+IART.US,D,20090528,000000,12.745,12.925,12.405,12.815,559734,0
+IART.US,D,20090529,000000,12.795,12.98,12.495,12.98,608266,0
+IART.US,D,20090601,000000,13,13.385,12.66,13.33,656264,0
+IART.US,D,20090602,000000,13.31,13.745,13.11,13.61,527674,0
+IART.US,D,20090603,000000,13.42,13.615,13.3,13.48,540758,0
+IART.US,D,20090604,000000,13.47,13.57,13.22,13.4,417352,0
+IART.US,D,20090605,000000,13.475,13.615,13.225,13.515,713132,0
+IART.US,D,20090608,000000,13.385,13.57,13.295,13.41,258726,0
+IART.US,D,20090609,000000,13.42,13.615,13.28,13.315,433226,0
+IART.US,D,20090610,000000,13.355,13.39,12.895,13.015,666716,0
+IART.US,D,20090611,000000,13.105,13.37,13.095,13.145,541216,0
+IART.US,D,20090612,000000,13.135,13.31,13.07,13.15,542290,0
+IART.US,D,20090615,000000,13.11,13.11,12.485,12.595,715502,0
+IART.US,D,20090616,000000,12.75,12.855,12.515,12.71,943004,0
+IART.US,D,20090617,000000,12.75,13.27,12.75,13.145,321754,0
+IART.US,D,20090618,000000,13.095,13.34,13.065,13.1,462426,0
+IART.US,D,20090619,000000,13.255,13.37,12.855,13.175,652564,0
+IART.US,D,20090622,000000,13.065,13.22,12.86,12.86,300638,0
+IART.US,D,20090623,000000,12.915,12.985,12.74,12.87,478798,0
+IART.US,D,20090624,000000,12.915,12.975,12.725,12.83,230596,0
+IART.US,D,20090625,000000,12.695,13.12,12.68,13.03,362666,0
+IART.US,D,20090626,000000,12.975,13.335,12.73,13.305,813350,0
+IART.US,D,20090629,000000,13.245,13.415,13.09,13.385,161744,0
+IART.US,D,20090630,000000,13.285,13.415,13.09,13.255,529034,0
+IART.US,D,20090701,000000,13.285,13.695,13.255,13.54,438322,0
+IART.US,D,20090702,000000,13.49,13.54,12.955,13.005,664444,0
+IART.US,D,20090706,000000,13.015,13.245,12.755,12.825,429280,0
+IART.US,D,20090707,000000,12.815,12.875,12.635,12.635,369540,0
+IART.US,D,20090708,000000,12.715,12.78,12.43,12.63,278250,0
+IART.US,D,20090709,000000,12.725,12.725,12.455,12.54,226090,0
+IART.US,D,20090710,000000,12.55,12.665,12.51,12.6,329354,0
+IART.US,D,20090713,000000,12.6,12.71,12.385,12.71,294398,0
+IART.US,D,20090714,000000,12.665,12.855,12.48,12.78,404952,0
+IART.US,D,20090715,000000,12.855,13.215,12.73,13.205,289966,0
+IART.US,D,20090716,000000,13.115,13.775,12.965,13.735,395600,0
+IART.US,D,20090717,000000,13.775,13.89,13.62,13.72,214758,0
+IART.US,D,20090720,000000,13.69,13.905,13.53,13.87,270352,0
+IART.US,D,20090721,000000,13.955,14.095,13.89,14.055,272436,0
+IART.US,D,20090722,000000,13.965,14.31,13.965,14.27,616078,0
+IART.US,D,20090723,000000,14.195,14.98,14.195,14.885,832026,0
+IART.US,D,20090724,000000,14.845,15.245,14.555,15.23,614968,0
+IART.US,D,20090727,000000,15.165,15.38,15.02,15.32,459158,0
+IART.US,D,20090728,000000,15.285,15.56,15.285,15.5,367800,0
+IART.US,D,20090729,000000,15.535,15.765,15.4,15.65,565226,0
+IART.US,D,20090730,000000,15.74,16.05,15.605,15.84,535060,0
+IART.US,D,20090731,000000,15.745,16.14,15.73,15.83,511102,0
+IART.US,D,20090803,000000,15.865,16.085,15.65,16.04,418994,0
+IART.US,D,20090804,000000,15.91,16.455,15.91,16.29,691740,0
+IART.US,D,20090805,000000,16.345,16.345,15.92,16.125,291476,0
+IART.US,D,20090806,000000,17.05,17.135,16.295,16.44,850392,0
+IART.US,D,20090807,000000,16.755,16.915,16.475,16.81,485176,0
+IART.US,D,20090810,000000,16.785,17.41,16.775,16.95,877888,0
+IART.US,D,20090811,000000,16.935,17.145,16.71,16.875,721568,0
+IART.US,D,20090812,000000,16.835,17.05,16.835,16.87,416756,0
+IART.US,D,20090813,000000,16.945,17.245,16.68,17.11,402838,0
+IART.US,D,20090814,000000,17.04,17.25,16.845,17.1,324962,0
+IART.US,D,20090817,000000,16.82,16.985,16.775,16.8,135602,0
+IART.US,D,20090818,000000,16.815,17.015,16.67,16.91,283120,0
+IART.US,D,20090819,000000,16.675,17.085,16.675,16.985,308610,0
+IART.US,D,20090820,000000,17.005,17.31,16.955,17.285,289256,0
+IART.US,D,20090821,000000,17.48,17.625,17.26,17.625,384538,0
+IART.US,D,20090824,000000,17.6,17.75,17.275,17.415,388600,0
+IART.US,D,20090825,000000,17.53,17.69,17.38,17.62,211596,0
+IART.US,D,20090826,000000,17.625,17.705,17.37,17.42,267094,0
+IART.US,D,20090827,000000,17.255,17.325,16.92,17.25,392456,0
+IART.US,D,20090828,000000,17.305,17.305,16.91,17.015,206982,0
+IART.US,D,20090831,000000,16.89,17.065,16.76,16.895,450990,0
+IART.US,D,20090901,000000,16.87,17.135,16.59,16.695,391138,0
+IART.US,D,20090902,000000,16.71,16.85,16.585,16.62,338582,0
+IART.US,D,20090903,000000,16.695,16.75,16.35,16.695,215358,0
+IART.US,D,20090904,000000,16.635,16.99,16.63,16.925,140414,0
+IART.US,D,20090908,000000,16.91,16.91,16.445,16.81,396978,0
+IART.US,D,20090909,000000,16.855,17.375,16.84,17.17,353438,0
+IART.US,D,20090910,000000,17.11,17.38,16.835,17.38,166236,0
+IART.US,D,20090911,000000,17.345,17.555,17.14,17.52,284024,0
+IART.US,D,20090914,000000,17.38,17.645,17.36,17.62,155160,0
+IART.US,D,20090915,000000,17.565,17.805,17.32,17.765,455030,0
+IART.US,D,20090916,000000,17.745,17.92,17.64,17.825,464452,0
+IART.US,D,20090917,000000,17.795,17.95,17.645,17.825,184448,0
+IART.US,D,20090918,000000,17.845,17.895,17.595,17.64,286414,0
+IART.US,D,20090921,000000,17.48,18.1,17.47,17.47,411568,0
+IART.US,D,20090922,000000,17.61,17.615,17.215,17.41,275528,0
+IART.US,D,20090923,000000,17.475,17.475,17.135,17.14,180784,0
+IART.US,D,20090924,000000,17.14,17.32,16.695,16.76,257864,0
+IART.US,D,20090925,000000,16.775,17.015,16.69,16.865,211170,0
+IART.US,D,20090928,000000,16.98,17.46,16.875,17.425,250832,0
+IART.US,D,20090929,000000,17.385,17.43,17.15,17.195,175538,0
+IART.US,D,20090930,000000,17.16,17.195,16.795,17.075,297126,0
+IART.US,D,20091001,000000,17.06,17.1,16.435,16.46,276574,0
+IART.US,D,20091002,000000,16.395,16.515,16.26,16.305,271592,0
+IART.US,D,20091005,000000,16.405,16.505,15.92,16.245,471590,0
+IART.US,D,20091006,000000,16.28,16.28,15.995,16.19,499202,0
+IART.US,D,20091007,000000,16.19,16.265,16.08,16.2,294924,0
+IART.US,D,20091008,000000,16.335,16.375,16.03,16.2,367662,0
+IART.US,D,20091009,000000,16.245,16.35,16.07,16.275,520434,0
+IART.US,D,20091012,000000,16.42,16.42,15.97,15.995,355498,0
+IART.US,D,20091013,000000,16.06,16.1,15.855,15.94,270436,0
+IART.US,D,20091014,000000,16.14,16.235,15.88,16.175,182672,0
+IART.US,D,20091015,000000,16.04,16.165,15.965,16.1,478952,0
+IART.US,D,20091016,000000,16.075,16.075,15.85,15.935,320686,0
+IART.US,D,20091019,000000,15.9,16.075,15.815,15.97,187442,0
+IART.US,D,20091020,000000,15.91,16.015,15.6,15.735,176124,0
+IART.US,D,20091021,000000,15.625,15.925,15.535,15.56,201990,0
+IART.US,D,20091022,000000,15.58,15.655,15.425,15.54,241210,0
+IART.US,D,20091023,000000,15.545,15.555,15.3,15.38,272766,0
+IART.US,D,20091026,000000,15.355,15.67,15.25,15.43,371090,0
+IART.US,D,20091027,000000,15.495,15.71,15.395,15.6,361232,0
+IART.US,D,20091028,000000,15.625,15.635,15.155,15.185,308942,0
+IART.US,D,20091029,000000,15.3,15.37,15.105,15.265,284824,0
+IART.US,D,20091030,000000,15.155,15.405,14.845,15.27,597324,0
+IART.US,D,20091102,000000,15.3,15.355,15.18,15.29,317716,0
+IART.US,D,20091103,000000,15.25,15.56,15.25,15.56,350892,0
+IART.US,D,20091104,000000,15.875,16.08,15.495,15.705,491680,0
+IART.US,D,20091105,000000,15.375,15.95,15.375,15.905,223332,0
+IART.US,D,20091106,000000,15.805,15.915,15.73,15.835,258386,0
+IART.US,D,20091109,000000,15.97,15.97,15.765,15.89,157736,0
+IART.US,D,20091110,000000,15.815,15.985,15.67,15.8,139218,0
+IART.US,D,20091111,000000,15.87,16.07,15.8,15.945,139412,0
+IART.US,D,20091112,000000,15.965,16.07,15.68,15.685,156252,0
+IART.US,D,20091113,000000,15.7,16.035,15.66,15.975,148182,0
+IART.US,D,20091116,000000,16.035,16.39,15.87,16.055,361138,0
+IART.US,D,20091117,000000,15.985,16.13,15.83,16.01,299970,0
+IART.US,D,20091118,000000,15.965,16,15.905,15.995,96114,0
+IART.US,D,20091119,000000,15.905,15.94,15.655,15.79,190936,0
+IART.US,D,20091120,000000,15.755,16.005,15.755,15.995,175668,0
+IART.US,D,20091123,000000,16,16.44,16,16.255,302480,0
+IART.US,D,20091124,000000,16.255,16.61,16.075,16.605,311604,0
+IART.US,D,20091125,000000,16.73,16.805,16.51,16.63,151708,0
+IART.US,D,20091127,000000,16.55,16.67,16.385,16.475,110470,0
+IART.US,D,20091130,000000,16.46,16.475,16.03,16.37,342438,0
+IART.US,D,20091201,000000,16.48,16.61,16.305,16.375,263292,0
+IART.US,D,20091202,000000,16.26,16.47,16.185,16.39,249598,0
+IART.US,D,20091203,000000,16.445,16.535,16.28,16.29,242476,0
+IART.US,D,20091204,000000,16.49,16.745,16.435,16.565,187374,0
+IART.US,D,20091207,000000,16.515,16.78,16.515,16.76,183056,0
+IART.US,D,20091208,000000,16.715,17.03,16.575,16.995,334034,0
+IART.US,D,20091209,000000,16.92,16.98,16.735,16.95,253990,0
+IART.US,D,20091210,000000,16.955,17.08,16.845,17.03,346272,0
+IART.US,D,20091211,000000,17.055,17.2,16.88,17.145,115058,0
+IART.US,D,20091214,000000,17.145,17.5,17.065,17.48,226362,0
+IART.US,D,20091215,000000,17.485,17.75,17.44,17.465,220020,0
+IART.US,D,20091216,000000,17.62,17.81,17.595,17.775,467630,0
+IART.US,D,20091217,000000,17.59,17.805,17.535,17.725,226330,0
+IART.US,D,20091218,000000,17.765,17.79,17.57,17.79,488576,0
+IART.US,D,20091221,000000,17.81,17.97,17.645,17.85,152578,0
+IART.US,D,20091222,000000,17.855,18.095,17.8,18.045,160868,0
+IART.US,D,20091223,000000,17.975,18.43,17.94,18.39,176468,0
+IART.US,D,20091224,000000,18.39,18.485,18.22,18.435,28254,0
+IART.US,D,20091228,000000,18.31,18.63,18.31,18.57,366170,0
+IART.US,D,20091229,000000,18.595,18.7,18.39,18.665,322682,0
+IART.US,D,20091230,000000,18.675,18.705,18.415,18.61,170400,0
+IART.US,D,20091231,000000,18.55,18.69,18.39,18.435,317676,0
+IART.US,D,20100104,000000,18.78,19.45,18.78,19.25,1149334,0
+IART.US,D,20100105,000000,19.285,19.35,19.1,19.21,466548,0
+IART.US,D,20100106,000000,19.06,19.525,19.06,19.475,465768,0
+IART.US,D,20100107,000000,19.505,19.77,19.36,19.66,546824,0
+IART.US,D,20100108,000000,19.665,19.7,19.41,19.46,251436,0
+IART.US,D,20100111,000000,19.48,19.64,19.24,19.265,305360,0
+IART.US,D,20100112,000000,19.19,19.33,19.105,19.175,284422,0
+IART.US,D,20100113,000000,19.255,19.57,19.255,19.44,295392,0
+IART.US,D,20100114,000000,19.45,19.805,19.45,19.705,179532,0
+IART.US,D,20100115,000000,20.045,20.24,19.61,19.75,830118,0
+IART.US,D,20100119,000000,19.83,20.065,19.565,20.065,392140,0
+IART.US,D,20100120,000000,20.015,20.185,19.82,20.04,281458,0
+IART.US,D,20100121,000000,20,20.105,19.63,19.735,301274,0
+IART.US,D,20100122,000000,19.705,19.9,19.35,19.355,453996,0
+IART.US,D,20100125,000000,19.575,19.62,19.255,19.335,304060,0
+IART.US,D,20100126,000000,19.305,20.25,19.305,20.175,562898,0
+IART.US,D,20100127,000000,20.035,20.13,19.495,19.735,307936,0
+IART.US,D,20100128,000000,19.77,19.81,19.405,19.415,355510,0
+IART.US,D,20100129,000000,19.45,19.68,19.2,19.2,256988,0
+IART.US,D,20100201,000000,19.205,19.24,19,19.045,179432,0
+IART.US,D,20100202,000000,19.03,19.265,19,19.12,249210,0
+IART.US,D,20100203,000000,19.115,19.21,18.92,19.03,211456,0
+IART.US,D,20100204,000000,18.915,19.06,18.73,18.745,280918,0
+IART.US,D,20100205,000000,18.725,18.745,18.255,18.53,272922,0
+IART.US,D,20100208,000000,18.57,18.57,18.33,18.425,512278,0
+IART.US,D,20100209,000000,18.645,18.835,18.51,18.74,226588,0
+IART.US,D,20100210,000000,18.66,18.815,18.505,18.77,148208,0
+IART.US,D,20100211,000000,18.67,18.865,18.615,18.865,158436,0
+IART.US,D,20100212,000000,18.635,19.15,18.635,19.15,195390,0
+IART.US,D,20100216,000000,19.15,19.25,19,19.25,165244,0
+IART.US,D,20100217,000000,19.275,19.815,19.255,19.745,511456,0
+IART.US,D,20100218,000000,19.675,19.835,19.635,19.8,244056,0
+IART.US,D,20100219,000000,19.82,19.875,19.675,19.79,165536,0
+IART.US,D,20100222,000000,19.795,19.915,19.76,19.8,154960,0
+IART.US,D,20100223,000000,19.825,19.955,19.635,19.91,236046,0
+IART.US,D,20100224,000000,19.965,19.965,19.78,19.9,162476,0
+IART.US,D,20100225,000000,19.68,19.99,19.68,19.92,137314,0
+IART.US,D,20100226,000000,19.83,20.035,19.725,19.9,204974,0
+IART.US,D,20100301,000000,20.025,20.525,20.015,20.33,230434,0
+IART.US,D,20100302,000000,20.375,21.375,20.375,21.375,600506,0
+IART.US,D,20100303,000000,21.39,21.5,21.03,21.105,555590,0
+IART.US,D,20100304,000000,21.245,21.38,20.965,21.095,552454,0
+IART.US,D,20100305,000000,21.115,21.45,21.115,21.41,333026,0
+IART.US,D,20100308,000000,21.52,21.775,21.035,21.07,381628,0
+IART.US,D,20100309,000000,21.05,21.31,21.03,21.115,279984,0
+IART.US,D,20100310,000000,21.155,21.265,20.995,21,174322,0
+IART.US,D,20100311,000000,21,21.1,20.825,20.965,192598,0
+IART.US,D,20100312,000000,21,21,20.72,20.98,396036,0
+IART.US,D,20100315,000000,21.035,21.375,20.975,21.165,462998,0
+IART.US,D,20100316,000000,21.29,21.695,21.215,21.65,366116,0
+IART.US,D,20100317,000000,21.705,22.085,21.545,21.86,270154,0
+IART.US,D,20100318,000000,21.965,22.13,21.805,22.07,291620,0
+IART.US,D,20100319,000000,22.075,22.33,21.77,21.775,370432,0
+IART.US,D,20100322,000000,21.625,22.36,21.545,22.25,360582,0
+IART.US,D,20100323,000000,22.265,22.495,22.185,22.445,321340,0
+IART.US,D,20100324,000000,22.445,22.455,22.24,22.275,307108,0
+IART.US,D,20100325,000000,22.32,22.32,21.94,21.955,262710,0
+IART.US,D,20100326,000000,22.08,22.08,21.38,21.44,217054,0
+IART.US,D,20100329,000000,21.67,21.86,21.57,21.7,525318,0
+IART.US,D,20100330,000000,21.655,22.08,21.63,22.07,426882,0
+IART.US,D,20100331,000000,22.075,22.27,21.865,21.915,318738,0
+IART.US,D,20100401,000000,21.915,22.14,21.6,21.73,285558,0
+IART.US,D,20100405,000000,21.865,21.91,21.7,21.76,194324,0
+IART.US,D,20100406,000000,21.65,21.985,21.605,21.86,355738,0
+IART.US,D,20100407,000000,21.73,21.88,21.615,21.705,191498,0
+IART.US,D,20100408,000000,21.585,21.705,21.455,21.62,217474,0
+IART.US,D,20100409,000000,21.615,21.84,21.585,21.735,120708,0
+IART.US,D,20100412,000000,21.835,21.835,21.71,21.815,158596,0
+IART.US,D,20100413,000000,21.75,21.795,21.555,21.745,123326,0
+IART.US,D,20100414,000000,21.76,22.075,21.745,22.07,270688,0
+IART.US,D,20100415,000000,22.1,22.25,22,22.225,310956,0
+IART.US,D,20100416,000000,22.25,22.95,22.245,22.89,616080,0
+IART.US,D,20100419,000000,22.905,23.2,22.715,22.99,525130,0
+IART.US,D,20100420,000000,22.945,23.205,22.9,23.12,381888,0
+IART.US,D,20100421,000000,23.18,23.18,22.545,22.86,222560,0
+IART.US,D,20100422,000000,22.69,22.805,22.415,22.695,179360,0
+IART.US,D,20100423,000000,22.78,22.93,22.59,22.77,165548,0
+IART.US,D,20100426,000000,22.73,23.025,22.595,22.715,140622,0
+IART.US,D,20100427,000000,22.725,23.17,22.55,22.84,242786,0
+IART.US,D,20100428,000000,22.83,23.135,22.75,23.04,187354,0
+IART.US,D,20100429,000000,23.175,23.355,22.905,23.14,330846,0
+IART.US,D,20100430,000000,23.21,23.365,22.715,22.715,242856,0
+IART.US,D,20100503,000000,22.74,23.02,21.41,21.505,952914,0
+IART.US,D,20100504,000000,21.4,21.4,20.6,20.715,671832,0
+IART.US,D,20100505,000000,20.545,21.275,20.475,21.15,595970,0
+IART.US,D,20100506,000000,21.25,21.255,19.275,20.23,297846,0
+IART.US,D,20100507,000000,20.26,20.285,19.46,19.99,608580,0
+IART.US,D,20100510,000000,20.72,20.99,20.5,20.92,364956,0
+IART.US,D,20100511,000000,20.82,20.875,20.54,20.735,413018,0
+IART.US,D,20100512,000000,20.835,21.45,20.68,21.43,195060,0
+IART.US,D,20100513,000000,21.32,21.575,21.145,21.2,134144,0
+IART.US,D,20100514,000000,21.08,21.08,20.705,20.93,372244,0
+IART.US,D,20100517,000000,20.92,21.17,20.65,21.15,326816,0
+IART.US,D,20100518,000000,21.38,21.39,20.745,20.825,119508,0
+IART.US,D,20100519,000000,20.75,21.015,20.58,20.875,309966,0
+IART.US,D,20100520,000000,20.615,20.765,20.245,20.265,585002,0
+IART.US,D,20100521,000000,20.16,20.19,19.81,19.915,645794,0
+IART.US,D,20100524,000000,19.875,20.075,19.68,19.715,201402,0
+IART.US,D,20100525,000000,19.48,19.565,19.25,19.555,315288,0
+IART.US,D,20100526,000000,19.72,19.895,19.38,19.405,418152,0
+IART.US,D,20100527,000000,19.73,19.96,19.64,19.85,250032,0
+IART.US,D,20100528,000000,19.775,19.885,19.53,19.7,192148,0
+IART.US,D,20100601,000000,19.6,20.095,19.15,19.175,2745558,0
+IART.US,D,20100602,000000,19.375,19.885,19.105,19.825,296380,0
+IART.US,D,20100603,000000,19.96,20.405,19.955,20.155,286912,0
+IART.US,D,20100604,000000,19.89,19.95,19.01,19.165,314230,0
+IART.US,D,20100607,000000,19.3,19.395,18.88,18.93,428948,0
+IART.US,D,20100608,000000,18.95,19.125,18.75,18.97,360098,0
+IART.US,D,20100609,000000,19.04,19.235,18.63,18.825,288094,0
+IART.US,D,20100610,000000,19.05,19.185,18.665,18.915,326852,0
+IART.US,D,20100611,000000,18.68,19.23,18.655,19.185,177288,0
+IART.US,D,20100614,000000,19.415,19.74,19.285,19.4,230694,0
+IART.US,D,20100615,000000,19.555,19.895,19.385,19.755,199860,0
+IART.US,D,20100616,000000,19.7,19.915,19.41,19.845,243540,0
+IART.US,D,20100617,000000,19.855,20.135,19.78,19.995,238644,0
+IART.US,D,20100618,000000,20.13,20.235,19.885,19.895,379162,0
+IART.US,D,20100621,000000,20.095,20.105,19.775,19.855,185900,0
+IART.US,D,20100622,000000,19.935,20.22,19.515,19.545,138770,0
+IART.US,D,20100623,000000,19.505,19.785,19.2,19.405,191432,0
+IART.US,D,20100624,000000,19.27,19.465,19.065,19.085,217850,0
+IART.US,D,20100625,000000,19.04,19.25,18.9,19.225,1016810,0
+IART.US,D,20100628,000000,19.19,19.56,19.01,19.425,191714,0
+IART.US,D,20100629,000000,19.13,19.22,18.685,18.785,298988,0
+IART.US,D,20100630,000000,18.84,18.935,18.405,18.5,321662,0
+IART.US,D,20100701,000000,18.54,18.54,17.995,18.265,380544,0
+IART.US,D,20100702,000000,18.345,18.555,18.24,18.32,293718,0
+IART.US,D,20100706,000000,18.445,18.63,18.065,18.135,356932,0
+IART.US,D,20100707,000000,18.2,18.645,18.09,18.6,366334,0
+IART.US,D,20100708,000000,18.705,18.975,18.475,18.55,329316,0
+IART.US,D,20100709,000000,18.555,18.755,18.44,18.565,188814,0
+IART.US,D,20100712,000000,18.56,18.66,18.27,18.29,286196,0
+IART.US,D,20100713,000000,18.545,18.83,18.265,18.77,279880,0
+IART.US,D,20100714,000000,18.66,18.84,18.47,18.835,227432,0
+IART.US,D,20100715,000000,18.8,19.005,18.63,18.93,230200,0
+IART.US,D,20100716,000000,18.82,18.885,18.205,18.215,273272,0
+IART.US,D,20100719,000000,18.215,18.35,17.98,18.185,182752,0
+IART.US,D,20100720,000000,18,18.295,17.92,18.275,165690,0
+IART.US,D,20100721,000000,18.385,18.4,17.33,17.355,372348,0
+IART.US,D,20100722,000000,17.495,17.705,16.9,16.93,939254,0
+IART.US,D,20100723,000000,16.905,17.27,16.815,17.135,493160,0
+IART.US,D,20100726,000000,17.18,17.665,17.18,17.58,364520,0
+IART.US,D,20100727,000000,17.7,17.935,17.615,17.645,379784,0
+IART.US,D,20100728,000000,17.56,17.7,16.96,17.015,753458,0
+IART.US,D,20100729,000000,17.5,18.375,17.23,18.05,703600,0
+IART.US,D,20100730,000000,17.76,18.205,17.725,18.065,335254,0
+IART.US,D,20100802,000000,18.31,18.62,18.285,18.49,380236,0
+IART.US,D,20100803,000000,18.47,18.98,18.47,18.89,364664,0
+IART.US,D,20100804,000000,19.035,19.21,18.9,19.08,277790,0
+IART.US,D,20100805,000000,18.925,19.135,18.745,18.905,107982,0
+IART.US,D,20100806,000000,18.795,18.83,18.36,18.66,267460,0
+IART.US,D,20100809,000000,18.75,18.75,18.47,18.67,149996,0
+IART.US,D,20100810,000000,18.14,18.465,17.995,18.32,409402,0
+IART.US,D,20100811,000000,18.02,18.135,17.835,18.05,679424,0
+IART.US,D,20100812,000000,17.75,18.345,17.75,18.17,328778,0
+IART.US,D,20100813,000000,18.075,18.185,17.81,18.085,313690,0
+IART.US,D,20100816,000000,17.915,18.31,17.755,18.065,296174,0
+IART.US,D,20100817,000000,18.225,18.4,17.99,18.32,160224,0
+IART.US,D,20100818,000000,18.24,18.63,18.125,18.425,172824,0
+IART.US,D,20100819,000000,18.325,18.405,18.055,18.165,254904,0
+IART.US,D,20100820,000000,18.125,18.17,17.8,18.09,245692,0
+IART.US,D,20100823,000000,18.2,18.36,17.985,18.01,196814,0
+IART.US,D,20100824,000000,17.82,17.82,17.29,17.465,354672,0
+IART.US,D,20100825,000000,17.395,17.815,17.265,17.8,284140,0
+IART.US,D,20100826,000000,17.83,17.895,17.615,17.645,172802,0
+IART.US,D,20100827,000000,17.815,18.115,17.505,18.095,229274,0
+IART.US,D,20100830,000000,18.025,18.1,17.67,17.675,187448,0
+IART.US,D,20100831,000000,17.64,17.775,17.375,17.385,305680,0
+IART.US,D,20100901,000000,17.64,18.095,17.515,18.01,344392,0
+IART.US,D,20100902,000000,18,18.455,17.755,18.4,256166,0
+IART.US,D,20100903,000000,18.525,18.685,18.365,18.57,210592,0
+IART.US,D,20100907,000000,18.555,18.575,18.1,18.145,316500,0
+IART.US,D,20100908,000000,18.23,18.51,18.23,18.405,215870,0
+IART.US,D,20100909,000000,18.59,18.795,18.275,18.75,251536,0
+IART.US,D,20100910,000000,18.815,19.06,18.63,18.94,259570,0
+IART.US,D,20100913,000000,19.1,19.25,18.945,19.13,315080,0
+IART.US,D,20100914,000000,19.03,19.305,18.995,19.205,417736,0
+IART.US,D,20100915,000000,19.185,19.65,19.12,19.62,234960,0
+IART.US,D,20100916,000000,19.65,19.72,19.475,19.505,316700,0
+IART.US,D,20100917,000000,19.72,19.72,19.205,19.405,247476,0
+IART.US,D,20100920,000000,19.425,19.795,19.265,19.795,213308,0
+IART.US,D,20100921,000000,19.775,19.965,19.45,19.65,129016,0
+IART.US,D,20100922,000000,19.52,19.73,19.24,19.29,161134,0
+IART.US,D,20100923,000000,19.13,19.355,18.9,18.95,224838,0
+IART.US,D,20100924,000000,19.23,19.6,19.04,19.5,269588,0
+IART.US,D,20100927,000000,19.56,19.56,18.9,19.495,277348,0
+IART.US,D,20100928,000000,19.5,19.64,19.28,19.605,146198,0
+IART.US,D,20100929,000000,19.49,19.745,19.49,19.62,106094,0
+IART.US,D,20100930,000000,19.695,19.95,19.6,19.73,224018,0
+IART.US,D,20101001,000000,19.925,19.925,19.54,19.65,127342,0
+IART.US,D,20101004,000000,19.62,19.62,19.085,19.305,284350,0
+IART.US,D,20101005,000000,19.41,19.69,19.365,19.625,303588,0
+IART.US,D,20101006,000000,19.625,19.8,19.59,19.64,157560,0
+IART.US,D,20101007,000000,19.805,19.825,19.455,19.525,148872,0
+IART.US,D,20101008,000000,19.555,19.755,19.32,19.685,115160,0
+IART.US,D,20101011,000000,19.81,19.81,19.535,19.555,103616,0
+IART.US,D,20101012,000000,19.51,19.585,19.26,19.495,235794,0
+IART.US,D,20101013,000000,19.975,20.05,19.53,19.945,453638,0
+IART.US,D,20101014,000000,19.885,20.045,19.735,19.91,202994,0
+IART.US,D,20101015,000000,20.16,20.16,19.515,19.795,217430,0
+IART.US,D,20101018,000000,19.83,20.115,19.64,20.11,104180,0
+IART.US,D,20101019,000000,19.81,19.99,19.66,19.98,365052,0
+IART.US,D,20101020,000000,20.105,20.375,20.05,20.285,637964,0
+IART.US,D,20101021,000000,20.395,20.675,20.27,20.59,356496,0
+IART.US,D,20101022,000000,20.675,20.675,20.495,20.6,130700,0
+IART.US,D,20101025,000000,20.715,20.91,20.65,20.91,184480,0
+IART.US,D,20101026,000000,20.785,20.96,20.71,20.905,220116,0
+IART.US,D,20101027,000000,20.74,21.05,19.56,21.045,318762,0
+IART.US,D,20101028,000000,21.24,22.09,21.105,22.035,454618,0
+IART.US,D,20101029,000000,21.62,21.99,21.46,21.51,242196,0
+IART.US,D,20101101,000000,21.65,21.78,21.325,21.51,349972,0
+IART.US,D,20101102,000000,21.575,21.665,21.38,21.475,516790,0
+IART.US,D,20101103,000000,21.435,21.6,21.24,21.475,333748,0
+IART.US,D,20101104,000000,21.5,22.08,21.495,22.08,228202,0
+IART.US,D,20101105,000000,21.93,22.025,21.555,21.68,192396,0
+IART.US,D,20101108,000000,21.5,21.67,21.38,21.665,273596,0
+IART.US,D,20101109,000000,21.665,21.93,21.535,21.745,301454,0
+IART.US,D,20101110,000000,21.65,21.735,21.405,21.53,529316,0
+IART.US,D,20101111,000000,21.365,21.715,21.315,21.62,194438,0
+IART.US,D,20101112,000000,21.4,21.6,21.265,21.345,202808,0
+IART.US,D,20101115,000000,21.445,21.65,21.305,21.48,105748,0
+IART.US,D,20101116,000000,21.275,21.505,21.02,21.155,252382,0
+IART.US,D,20101117,000000,21.18,21.33,21.04,21.225,254154,0
+IART.US,D,20101118,000000,21.455,21.765,21.43,21.54,265474,0
+IART.US,D,20101119,000000,21.555,21.76,21.375,21.59,122524,0
+IART.US,D,20101122,000000,21.415,21.565,21.295,21.43,291752,0
+IART.US,D,20101123,000000,21.16,21.525,21.14,21.47,130238,0
+IART.US,D,20101124,000000,21.585,22.08,21.485,22.055,171214,0
+IART.US,D,20101126,000000,21.885,22.005,21.845,21.865,30504,0
+IART.US,D,20101129,000000,21.71,21.92,21.4,21.655,236470,0
+IART.US,D,20101130,000000,21.59,21.74,21.415,21.685,644506,0
+IART.US,D,20101201,000000,21.935,22.475,21.91,22.38,364320,0
+IART.US,D,20101202,000000,22.455,22.675,22.345,22.52,312898,0
+IART.US,D,20101203,000000,22.525,22.73,22.525,22.67,411996,0
+IART.US,D,20101206,000000,22.6,23.36,22.575,23.165,383942,0
+IART.US,D,20101207,000000,23.42,24.35,23.33,23.855,718774,0
+IART.US,D,20101208,000000,23.81,23.96,23.66,23.845,721794,0
+IART.US,D,20101209,000000,24.06,24.225,23.755,23.89,345868,0
+IART.US,D,20101210,000000,23.88,24.125,23.835,24.04,304318,0
+IART.US,D,20101213,000000,24.125,24.175,23.905,23.955,419456,0
+IART.US,D,20101214,000000,24.03,24.51,23.935,24.235,321026,0
+IART.US,D,20101215,000000,24.075,24.575,23.785,23.92,762368,0
+IART.US,D,20101216,000000,23.9,24.375,23.715,24.345,297034,0
+IART.US,D,20101217,000000,24.395,24.925,24.185,24.885,437236,0
+IART.US,D,20101220,000000,24.75,24.905,24.575,24.61,211406,0
+IART.US,D,20101221,000000,24.605,24.71,24.495,24.515,157904,0
+IART.US,D,20101222,000000,24.61,24.61,24.365,24.375,176902,0
+IART.US,D,20101223,000000,24.31,24.52,24.31,24.455,133838,0
+IART.US,D,20101227,000000,24.495,24.535,24.32,24.485,109040,0
+IART.US,D,20101228,000000,24.5,24.675,24.315,24.46,87244,0
+IART.US,D,20101229,000000,24.46,24.505,24.23,24.24,122660,0
+IART.US,D,20101230,000000,24.15,24.295,23.995,23.995,189318,0
+IART.US,D,20101231,000000,24.1,24.1,23.645,23.65,165326,0
+IART.US,D,20110103,000000,23.41,24.33,23.385,24.21,442848,0
+IART.US,D,20110104,000000,24.165,24.365,23.525,23.645,229174,0
+IART.US,D,20110105,000000,23.62,23.98,23.57,23.93,150456,0
+IART.US,D,20110106,000000,23.995,24.265,23.745,23.845,253930,0
+IART.US,D,20110107,000000,23.915,23.915,23.31,23.625,122922,0
+IART.US,D,20110110,000000,23.5,23.71,23.365,23.56,261138,0
+IART.US,D,20110111,000000,23.59,23.805,23.53,23.64,142628,0
+IART.US,D,20110112,000000,23.87,23.88,23.615,23.705,130220,0
+IART.US,D,20110113,000000,23.645,23.87,23.645,23.87,165284,0
+IART.US,D,20110114,000000,23.935,24.195,23.75,24.17,211880,0
+IART.US,D,20110118,000000,23.9,24.445,23.86,24.39,183796,0
+IART.US,D,20110119,000000,24.395,24.59,24.185,24.24,290594,0
+IART.US,D,20110120,000000,24.245,24.37,24.15,24.23,218102,0
+IART.US,D,20110121,000000,24.275,24.295,23.97,24,138344,0
+IART.US,D,20110124,000000,23.76,23.905,23.405,23.415,357572,0
+IART.US,D,20110125,000000,23.265,23.525,23.175,23.525,256494,0
+IART.US,D,20110126,000000,23.49,23.91,23.38,23.83,215208,0
+IART.US,D,20110127,000000,23.78,23.82,23.575,23.61,134356,0
+IART.US,D,20110128,000000,23.535,23.575,23.13,23.19,187216,0
+IART.US,D,20110131,000000,23.345,23.49,23.1,23.19,199582,0
+IART.US,D,20110201,000000,23.275,23.685,23.235,23.455,253488,0
+IART.US,D,20110202,000000,23.31,23.52,23.125,23.25,938496,0
+IART.US,D,20110203,000000,23.255,23.37,22.97,23.215,186318,0
+IART.US,D,20110204,000000,23.16,23.22,23.01,23.06,148640,0
+IART.US,D,20110207,000000,23.02,23.54,23.02,23.445,304166,0
+IART.US,D,20110208,000000,23.375,23.575,23.23,23.575,127174,0
+IART.US,D,20110209,000000,23.485,23.585,23.375,23.51,142938,0
+IART.US,D,20110210,000000,23.35,23.51,23.095,23.155,204816,0
+IART.US,D,20110211,000000,23.05,23.6,23.025,23.58,194040,0
+IART.US,D,20110214,000000,23.55,23.77,23.15,23.74,144932,0
+IART.US,D,20110215,000000,23.655,23.945,23.615,23.705,166772,0
+IART.US,D,20110216,000000,23.795,24.33,23.795,24.33,249390,0
+IART.US,D,20110218,000000,24.365,25.5,24.305,25.5,474554,0
+IART.US,D,20110222,000000,25,25.895,24.955,25.76,563474,0
+IART.US,D,20110223,000000,25.15,25.675,24.94,24.94,581076,0
+IART.US,D,20110224,000000,25.46,25.705,23.415,24.575,993398,0
+IART.US,D,20110225,000000,24.18,24.815,24.18,24.755,452856,0
+IART.US,D,20110228,000000,24.415,25.085,24.22,25.075,467832,0
+IART.US,D,20110301,000000,25.17,25.235,24.92,25.1,511678,0
+IART.US,D,20110302,000000,25.11,25.11,24.71,24.91,484194,0
+IART.US,D,20110303,000000,25.11,25.57,25.055,25.5,277318,0
+IART.US,D,20110304,000000,25.545,25.615,24.995,25.05,286130,0
+IART.US,D,20110307,000000,25.2,25.365,24.455,24.475,502650,0
+IART.US,D,20110308,000000,24.605,24.75,24.47,24.71,374058,0
+IART.US,D,20110309,000000,24.535,24.895,24.525,24.7,181310,0
+IART.US,D,20110310,000000,24.45,24.56,23.63,23.725,332648,0
+IART.US,D,20110311,000000,23.625,23.73,23.25,23.685,285328,0
+IART.US,D,20110314,000000,23.44,23.59,23.3,23.325,221068,0
+IART.US,D,20110315,000000,22.655,22.85,22.485,22.595,418932,0
+IART.US,D,20110316,000000,22.55,22.71,22.32,22.32,370398,0
+IART.US,D,20110317,000000,22.695,23.02,22.34,22.475,856826,0
+IART.US,D,20110318,000000,22.7,23.305,22.58,23.285,496860,0
+IART.US,D,20110321,000000,23.475,23.79,23.395,23.5,189512,0
+IART.US,D,20110322,000000,23.33,23.59,23.295,23.4,183658,0
+IART.US,D,20110323,000000,23.33,23.34,22.765,23.175,214200,0
+IART.US,D,20110324,000000,23.29,23.29,23,23.19,222726,0
+IART.US,D,20110325,000000,23.315,23.505,23.15,23.4,178258,0
+IART.US,D,20110328,000000,23.41,23.46,23.2,23.31,359676,0
+IART.US,D,20110329,000000,23.15,23.415,22.78,23.325,230402,0
+IART.US,D,20110330,000000,23.55,23.605,23.31,23.55,627240,0
+IART.US,D,20110331,000000,23.59,23.775,23.565,23.71,171894,0
+IART.US,D,20110401,000000,23.755,23.945,23.645,23.75,161728,0
+IART.US,D,20110404,000000,23.82,23.855,23.6,23.715,154900,0
+IART.US,D,20110405,000000,23.47,23.775,23.355,23.515,326126,0
+IART.US,D,20110406,000000,23.635,23.855,23.535,23.855,264010,0
+IART.US,D,20110407,000000,23.83,24.27,23.735,23.9,777128,0
+IART.US,D,20110408,000000,24.055,24.055,23.57,23.57,256502,0
+IART.US,D,20110411,000000,23.535,23.905,23.535,23.82,211332,0
+IART.US,D,20110412,000000,23.785,23.985,23.635,23.655,132374,0
+IART.US,D,20110413,000000,23.565,23.825,23.515,23.72,229416,0
+IART.US,D,20110414,000000,23.635,24.09,23.63,23.99,358470,0
+IART.US,D,20110415,000000,23.94,24.27,23.865,24.24,156926,0
+IART.US,D,20110418,000000,23.97,24.38,23.97,24.37,440998,0
+IART.US,D,20110419,000000,24.445,24.47,24.175,24.38,163440,0
+IART.US,D,20110420,000000,24.67,24.94,24.58,24.925,296096,0
+IART.US,D,20110421,000000,24.965,25.1,24.8,24.995,222782,0
+IART.US,D,20110425,000000,24.81,24.98,24.665,24.855,84588,0
+IART.US,D,20110426,000000,24.995,25.375,24.83,25.305,503138,0
+IART.US,D,20110427,000000,25.28,25.625,25.08,25.62,307926,0
+IART.US,D,20110428,000000,24.615,26.305,24.6,26,467576,0
+IART.US,D,20110429,000000,26.13,26.295,25.955,26.155,292330,0
+IART.US,D,20110502,000000,26.16,26.32,25.74,26.155,428212,0
+IART.US,D,20110503,000000,26.06,26.06,25.785,26,329762,0
+IART.US,D,20110504,000000,25.965,26.075,25.83,25.92,371340,0
+IART.US,D,20110505,000000,25.675,25.835,25.34,25.405,242074,0
+IART.US,D,20110506,000000,25.445,25.88,25.435,25.585,173328,0
+IART.US,D,20110509,000000,25.595,26.21,25.51,26.13,226270,0
+IART.US,D,20110510,000000,26.295,26.45,26.15,26.175,241488,0
+IART.US,D,20110511,000000,25.865,26.195,25.625,25.815,691616,0
+IART.US,D,20110512,000000,25.76,25.91,25.49,25.86,376912,0
+IART.US,D,20110513,000000,25.98,25.98,25.245,25.46,207586,0
+IART.US,D,20110516,000000,25.38,25.56,25.25,25.375,267986,0
+IART.US,D,20110517,000000,25.205,25.44,25.04,25.39,370226,0
+IART.US,D,20110518,000000,25.4,25.6,25.24,25.43,675816,0
+IART.US,D,20110519,000000,25.595,25.695,25.36,25.47,171426,0
+IART.US,D,20110520,000000,25.375,25.605,25.21,25.505,229562,0
+IART.US,D,20110523,000000,25.065,25.19,24.725,24.895,303324,0
+IART.US,D,20110524,000000,25.03,25.435,24.84,25.285,300908,0
+IART.US,D,20110525,000000,25.305,25.7,25.305,25.515,228962,0
+IART.US,D,20110526,000000,25.5,25.725,25.38,25.715,137110,0
+IART.US,D,20110527,000000,25.75,25.75,25.505,25.585,198870,0
+IART.US,D,20110531,000000,25.735,25.77,25.325,25.645,418176,0
+IART.US,D,20110601,000000,25.56,25.635,24.835,24.9,425278,0
+IART.US,D,20110602,000000,25.02,25.02,24.3,24.44,294952,0
+IART.US,D,20110603,000000,24.245,24.315,23.72,23.76,366192,0
+IART.US,D,20110606,000000,23.67,23.765,23.445,23.48,266544,0
+IART.US,D,20110607,000000,23.675,23.885,23.465,23.795,258662,0
+IART.US,D,20110608,000000,23.675,23.775,23.54,23.55,146538,0
+IART.US,D,20110609,000000,23.645,23.77,23.245,23.35,490656,0
+IART.US,D,20110610,000000,23.25,23.365,22.75,22.805,4769560,0
+IART.US,D,20110613,000000,22.865,23.19,22.84,23.105,1064982,0
+IART.US,D,20110614,000000,23.295,23.415,23.14,23.3,1243932,0
+IART.US,D,20110615,000000,23.06,23.535,23.06,23.215,478420,0
+IART.US,D,20110616,000000,23.22,23.445,23.04,23.315,424164,0
+IART.US,D,20110617,000000,23.435,23.58,23.275,23.275,565984,0
+IART.US,D,20110620,000000,23.255,23.89,23.255,23.84,568386,0
+IART.US,D,20110621,000000,23.92,24.08,23.64,24,220580,0
+IART.US,D,20110622,000000,23.92,24.2,23.75,23.75,418200,0
+IART.US,D,20110623,000000,23.565,23.605,23.22,23.42,416310,0
+IART.US,D,20110624,000000,23.52,23.585,23.16,23.225,480050,0
+IART.US,D,20110627,000000,23.225,23.42,23.03,23.35,292882,0
+IART.US,D,20110628,000000,23.225,23.645,23.225,23.645,286446,0
+IART.US,D,20110629,000000,23.665,23.82,23.41,23.62,358756,0
+IART.US,D,20110630,000000,23.715,23.91,23.545,23.905,269630,0
+IART.US,D,20110701,000000,23.835,24.015,23.79,23.97,482228,0
+IART.US,D,20110705,000000,23.85,24.13,23.575,23.75,525960,0
+IART.US,D,20110706,000000,23.685,23.835,23.515,23.665,254286,0
+IART.US,D,20110707,000000,23.75,24,23.36,23.78,544276,0
+IART.US,D,20110708,000000,23.6,23.755,23.435,23.69,735518,0
+IART.US,D,20110711,000000,23.485,23.71,23.13,23.18,468850,0
+IART.US,D,20110712,000000,23.135,23.345,22.985,23.275,503270,0
+IART.US,D,20110713,000000,23.39,23.915,23.285,23.755,498332,0
+IART.US,D,20110714,000000,23.88,23.955,23.52,23.675,471176,0
+IART.US,D,20110715,000000,23.725,23.935,23.485,23.665,434056,0
+IART.US,D,20110718,000000,23.52,23.73,23.145,23.165,645110,0
+IART.US,D,20110719,000000,23.325,23.975,23.27,23.735,796116,0
+IART.US,D,20110720,000000,23.805,24,23.425,23.67,489572,0
+IART.US,D,20110721,000000,23.765,23.85,23.565,23.75,627446,0
+IART.US,D,20110722,000000,23.8,24.06,23.51,23.715,453462,0
+IART.US,D,20110725,000000,23.555,23.63,23.355,23.51,585012,0
+IART.US,D,20110726,000000,23.545,23.65,23.285,23.285,842410,0
+IART.US,D,20110727,000000,23.285,23.285,22.735,22.86,894454,0
+IART.US,D,20110728,000000,23.125,23.83,22.835,22.925,787830,0
+IART.US,D,20110729,000000,22.79,22.965,22.35,22.535,440744,0
+IART.US,D,20110801,000000,22.74,22.88,21.695,21.81,691668,0
+IART.US,D,20110802,000000,21.415,21.995,21.24,21.35,652988,0
+IART.US,D,20110803,000000,21.31,21.525,21.04,21.41,697422,0
+IART.US,D,20110804,000000,21.215,21.355,20.67,20.685,663362,0
+IART.US,D,20110805,000000,20.94,21.26,20.275,20.95,597930,0
+IART.US,D,20110808,000000,20.785,21.075,19.205,19.215,784754,0
+IART.US,D,20110809,000000,19.605,20.175,18.7,20.16,531138,0
+IART.US,D,20110810,000000,19.905,20.005,19.04,19.095,475224,0
+IART.US,D,20110811,000000,19.125,19.92,18.935,19.695,475766,0
+IART.US,D,20110812,000000,19.915,20.045,19.435,19.88,289242,0
+IART.US,D,20110815,000000,19.975,20.225,19.895,20.2,116398,0
+IART.US,D,20110816,000000,19.945,20.145,19.595,19.98,215898,0
+IART.US,D,20110817,000000,20.16,20.295,19.585,19.805,264062,0
+IART.US,D,20110818,000000,19.39,19.39,18.415,18.51,358282,0
+IART.US,D,20110819,000000,17.92,18.825,17.92,18.315,280636,0
+IART.US,D,20110822,000000,18.705,18.795,17.98,18.255,201718,0
+IART.US,D,20110823,000000,18.305,19.24,18.025,19.21,381392,0
+IART.US,D,20110824,000000,19.22,19.645,19.195,19.6,259058,0
+IART.US,D,20110825,000000,19.71,19.915,18.985,19.02,235328,0
+IART.US,D,20110826,000000,19.06,19.355,18.595,19.19,319956,0
+IART.US,D,20110829,000000,19.485,20.045,19.375,20.035,279294,0
+IART.US,D,20110830,000000,19.91,20.015,19.69,19.9,181712,0
+IART.US,D,20110831,000000,20.025,20.32,19.775,19.94,274106,0
+IART.US,D,20110901,000000,19.935,20.39,19.38,19.53,237712,0
+IART.US,D,20110902,000000,19,19.27,18.705,18.8,149012,0
+IART.US,D,20110906,000000,18.265,18.72,18.04,18.62,189674,0
+IART.US,D,20110907,000000,19.075,19.455,18.96,19.45,314304,0
+IART.US,D,20110908,000000,19.34,19.41,18.72,18.79,176296,0
+IART.US,D,20110909,000000,18.47,18.6,17.86,18.095,270652,0
+IART.US,D,20110912,000000,17.8,18.59,17.76,18.39,554922,0
+IART.US,D,20110913,000000,18.29,18.645,18.28,18.61,280838,0
+IART.US,D,20110914,000000,18.745,19.43,18.585,19.185,350202,0
+IART.US,D,20110915,000000,19.235,19.305,18.745,19.11,424414,0
+IART.US,D,20110916,000000,19.125,19.27,18.89,19.09,644130,0
+IART.US,D,20110919,000000,18.7,18.92,18.465,18.665,397322,0
+IART.US,D,20110920,000000,18.735,19.17,18.56,18.795,335108,0
+IART.US,D,20110921,000000,18.82,18.95,18.275,18.28,346156,0
+IART.US,D,20110922,000000,17.46,18.29,17.46,17.995,935684,0
+IART.US,D,20110923,000000,17.915,18.43,17.915,18.25,460536,0
+IART.US,D,20110926,000000,18.195,18.385,17.91,18.185,249480,0
+IART.US,D,20110927,000000,18.525,18.96,18.25,18.615,308636,0
+IART.US,D,20110928,000000,18.59,18.62,17.825,17.85,462760,0
+IART.US,D,20110929,000000,18.215,18.36,17.935,18.31,602712,0
+IART.US,D,20110930,000000,17.875,18.395,17.84,17.885,366266,0
+IART.US,D,20111003,000000,17.78,18.04,16.96,16.965,586572,0
+IART.US,D,20111004,000000,16.795,17.305,16.725,17.275,861466,0
+IART.US,D,20111005,000000,17.23,17.695,17.23,17.465,748034,0
+IART.US,D,20111006,000000,17.95,18.125,17.28,17.68,740806,0
+IART.US,D,20111007,000000,17.755,18.08,17.345,17.48,323934,0
+IART.US,D,20111010,000000,17.83,18.095,17.53,18.055,525450,0
+IART.US,D,20111011,000000,18.005,18.57,17.98,18.465,475896,0
+IART.US,D,20111012,000000,18.655,19.04,18.46,18.97,578730,0
+IART.US,D,20111013,000000,18.79,19,18.7,18.825,284166,0
+IART.US,D,20111014,000000,19.01,19.4,18.89,19.4,405824,0
+IART.US,D,20111017,000000,19.16,19.17,18.46,18.505,324546,0
+IART.US,D,20111018,000000,18.275,18.915,18.255,18.73,194902,0
+IART.US,D,20111019,000000,18.78,19.035,18.45,18.565,149746,0
+IART.US,D,20111020,000000,18.53,18.54,18.195,18.4,207066,0
+IART.US,D,20111021,000000,18.735,18.81,18.535,18.7,449574,0
+IART.US,D,20111024,000000,18.845,19.245,18.7,19.19,323810,0
+IART.US,D,20111025,000000,19.005,19.055,18.52,18.57,160710,0
+IART.US,D,20111026,000000,18.775,18.78,18.27,18.36,392486,0
+IART.US,D,20111027,000000,18.41,19.01,18.125,18.985,719762,0
+IART.US,D,20111028,000000,18.725,19.23,18.725,19.175,615980,0
+IART.US,D,20111031,000000,18.465,18.465,15.825,16.03,4997258,0
+IART.US,D,20111101,000000,15.65,15.83,14.985,15,1285056,0
+IART.US,D,20111102,000000,15.17,15.765,14.035,14.15,2548372,0
+IART.US,D,20111103,000000,14.275,14.735,14.04,14.43,1804982,0
+IART.US,D,20111104,000000,14.23,14.845,14.125,14.78,1899648,0
+IART.US,D,20111107,000000,14.48,15.2,14.48,15.2,775364,0
+IART.US,D,20111108,000000,15.23,15.85,15.225,15.79,693878,0
+IART.US,D,20111109,000000,15.26,15.505,15.115,15.33,670870,0
+IART.US,D,20111110,000000,15.38,15.52,15.18,15.225,418036,0
+IART.US,D,20111111,000000,15.435,15.78,15.34,15.68,348340,0
+IART.US,D,20111114,000000,15.55,15.665,15.31,15.47,276500,0
+IART.US,D,20111115,000000,15.325,15.75,15.3,15.72,368516,0
+IART.US,D,20111116,000000,15.575,15.745,15.37,15.4,185300,0
+IART.US,D,20111117,000000,15.4,15.4,15.01,15.05,177736,0
+IART.US,D,20111118,000000,15.125,15.21,14.92,15.125,271678,0
+IART.US,D,20111121,000000,14.83,14.91,14.695,14.8,566796,0
+IART.US,D,20111122,000000,14.835,15.08,14.765,15,408004,0
+IART.US,D,20111123,000000,14.84,14.96,14.6,14.695,447940,0
+IART.US,D,20111125,000000,14.595,14.775,14.465,14.485,322584,0
+IART.US,D,20111128,000000,14.97,15.185,14.77,14.995,444068,0
+IART.US,D,20111129,000000,15.12,15.18,14.89,15,232292,0
+IART.US,D,20111130,000000,15.51,16.065,15.485,16.065,662548,0
+IART.US,D,20111201,000000,15.98,16.3,15.815,15.82,318780,0
+IART.US,D,20111202,000000,16.16,16.16,15.51,15.635,628200,0
+IART.US,D,20111205,000000,15.86,16.21,15.745,16.11,286972,0
+IART.US,D,20111206,000000,16.095,16.28,15.99,16.005,338978,0
+IART.US,D,20111207,000000,15.855,16.165,15.59,16.08,235314,0
+IART.US,D,20111208,000000,15.935,16.02,15.6,15.635,314958,0
+IART.US,D,20111209,000000,15.6,16.15,15.6,15.99,271552,0
+IART.US,D,20111212,000000,15.765,15.875,15.615,15.76,290986,0
+IART.US,D,20111213,000000,15.835,16.01,15.53,15.555,192402,0
+IART.US,D,20111214,000000,15.4,15.49,15.195,15.195,435348,0
+IART.US,D,20111215,000000,15.295,15.51,15.19,15.475,479126,0
+IART.US,D,20111216,000000,15.615,15.62,15.24,15.34,750252,0
+IART.US,D,20111219,000000,15.4,15.65,15.25,15.255,198472,0
+IART.US,D,20111220,000000,15.58,15.785,15.535,15.63,512524,0
+IART.US,D,20111221,000000,15.655,15.7,15.275,15.595,340576,0
+IART.US,D,20111222,000000,15.715,15.9,15.65,15.72,295678,0
+IART.US,D,20111223,000000,15.725,15.795,15.62,15.73,118326,0
+IART.US,D,20111227,000000,15.705,15.9,15.66,15.8,221042,0
+IART.US,D,20111228,000000,15.81,15.81,15.455,15.47,140938,0
+IART.US,D,20111229,000000,15.47,15.625,15.47,15.525,144486,0
+IART.US,D,20111230,000000,15.485,15.565,15.41,15.415,183274,0
+IART.US,D,20120103,000000,15.695,15.985,15.62,15.65,360978,0
+IART.US,D,20120104,000000,15.715,15.935,15.345,15.375,197632,0
+IART.US,D,20120105,000000,15.255,15.41,15.165,15.25,567744,0
+IART.US,D,20120106,000000,14,14,12.225,12.245,6112226,0
+IART.US,D,20120109,000000,12.085,12.42,11.88,11.95,2115032,0
+IART.US,D,20120110,000000,12.045,12.05,11.545,11.61,1676450,0
+IART.US,D,20120111,000000,11.75,11.925,11.605,11.74,1306502,0
+IART.US,D,20120112,000000,11.855,12.335,11.78,12.205,1542372,0
+IART.US,D,20120113,000000,12.055,12.475,11.99,12.405,1019664,0
+IART.US,D,20120117,000000,12.55,12.695,12.34,12.44,937746,0
+IART.US,D,20120118,000000,12.305,12.57,12.295,12.525,1043970,0
+IART.US,D,20120119,000000,12.675,12.87,12.52,12.845,752754,0
+IART.US,D,20120120,000000,12.805,12.96,12.575,12.83,1166626,0
+IART.US,D,20120123,000000,12.665,13.05,12.665,12.795,2182188,0
+IART.US,D,20120124,000000,12.755,12.995,12.755,12.98,1510590,0
+IART.US,D,20120125,000000,13.015,13.95,13.01,13.88,1584708,0
+IART.US,D,20120126,000000,13.955,14.155,13.955,14.075,1172430,0
+IART.US,D,20120127,000000,13.98,14.62,13.98,14.61,870718,0
+IART.US,D,20120130,000000,14.535,15.05,14.475,14.84,1636208,0
+IART.US,D,20120131,000000,14.84,14.955,14.29,14.76,1008704,0
+IART.US,D,20120201,000000,14.9,15.145,14.755,15.015,752968,0
+IART.US,D,20120202,000000,15,15.2,14.845,15.055,266734,0
+IART.US,D,20120203,000000,15.33,15.535,15.25,15.52,414936,0
+IART.US,D,20120206,000000,15.385,15.61,15.305,15.505,380320,0
+IART.US,D,20120207,000000,15.39,15.555,15.15,15.31,391032,0
+IART.US,D,20120208,000000,15.425,15.425,15.185,15.425,387356,0
+IART.US,D,20120209,000000,15.485,15.595,15.04,15.185,747652,0
+IART.US,D,20120210,000000,15.175,15.175,14.955,14.99,527570,0
+IART.US,D,20120213,000000,15.195,15.285,15.025,15.115,448914,0
+IART.US,D,20120214,000000,14.995,15.25,14.905,15.25,344992,0
+IART.US,D,20120215,000000,15.215,15.525,15.205,15.41,318494,0
+IART.US,D,20120216,000000,15.41,15.98,15.41,15.935,282440,0
+IART.US,D,20120217,000000,15.89,16.035,15.595,15.705,258606,0
+IART.US,D,20120221,000000,15.705,15.87,15.425,15.43,297284,0
+IART.US,D,20120222,000000,15.42,15.605,15.225,15.27,432964,0
+IART.US,D,20120223,000000,15.875,15.89,15,15.625,922368,0
+IART.US,D,20120224,000000,15.74,15.84,15.6,15.69,547956,0
+IART.US,D,20120227,000000,15.535,15.725,15.335,15.585,1089366,0
+IART.US,D,20120228,000000,15.78,15.92,15.505,15.885,456520,0
+IART.US,D,20120229,000000,15.855,15.95,15.77,15.8,585612,0
+IART.US,D,20120301,000000,15.85,16.085,15.785,16.055,490276,0
+IART.US,D,20120302,000000,16.19,16.78,16.13,16.6,1510540,0
+IART.US,D,20120305,000000,16.54,16.7,16.27,16.625,1229840,0
+IART.US,D,20120306,000000,16.315,16.43,16.065,16.3,937364,0
+IART.US,D,20120307,000000,16.395,16.595,16.335,16.54,692456,0
+IART.US,D,20120308,000000,16.52,16.755,16.51,16.695,499568,0
+IART.US,D,20120309,000000,16.76,17.165,16.725,17.1,596656,0
+IART.US,D,20120312,000000,16.94,17.275,16.94,17.255,520798,0
+IART.US,D,20120313,000000,17.315,17.5,17.195,17.425,546072,0
+IART.US,D,20120314,000000,17.35,17.57,17.29,17.415,445848,0
+IART.US,D,20120315,000000,17.38,17.68,17.265,17.62,687884,0
+IART.US,D,20120316,000000,17.745,17.99,17.51,17.545,479302,0
+IART.US,D,20120319,000000,17.53,17.675,17.195,17.42,515638,0
+IART.US,D,20120320,000000,17.35,17.54,17.35,17.47,209794,0
+IART.US,D,20120321,000000,17.455,17.61,17.39,17.42,294092,0
+IART.US,D,20120322,000000,17.305,17.435,17.08,17.16,501714,0
+IART.US,D,20120323,000000,17.295,17.63,17.09,17.505,299478,0
+IART.US,D,20120326,000000,17.735,18.065,17.61,17.87,487912,0
+IART.US,D,20120327,000000,17.89,18.035,17.735,17.74,357276,0
+IART.US,D,20120328,000000,17.75,17.91,17.54,17.655,152592,0
+IART.US,D,20120329,000000,17.5,17.62,17.3,17.41,537448,0
+IART.US,D,20120330,000000,17.5,17.62,17.345,17.345,288766,0
+IART.US,D,20120402,000000,17.26,17.515,17.235,17.485,333878,0
+IART.US,D,20120403,000000,17.395,17.725,17.395,17.665,225360,0
+IART.US,D,20120404,000000,17.5,17.57,17.015,17.12,195732,0
+IART.US,D,20120405,000000,17.04,17.08,16.86,16.91,97612,0
+IART.US,D,20120409,000000,16.7,16.795,16.5,16.595,298192,0
+IART.US,D,20120410,000000,16.55,16.675,15.95,15.995,738966,0
+IART.US,D,20120411,000000,16.11,16.205,15.975,16.175,302214,0
+IART.US,D,20120412,000000,16.225,16.5,16.225,16.37,297562,0
+IART.US,D,20120413,000000,16.33,16.445,15.83,15.88,461156,0
+IART.US,D,20120416,000000,15.99,16.075,15.775,15.805,494570,0
+IART.US,D,20120417,000000,15.89,16.24,15.875,16.145,380736,0
+IART.US,D,20120418,000000,16.1,16.235,16.09,16.11,199862,0
+IART.US,D,20120419,000000,16.065,16.335,15.93,16.245,248834,0
+IART.US,D,20120420,000000,16.475,16.87,16.295,16.525,464646,0
+IART.US,D,20120423,000000,16.31,16.315,16.15,16.195,230808,0
+IART.US,D,20120424,000000,16.245,16.585,16.15,16.565,389114,0
+IART.US,D,20120425,000000,16.76,17.035,16.62,17.01,435082,0
+IART.US,D,20120426,000000,17.095,18.26,16.975,18.12,656110,0
+IART.US,D,20120427,000000,18.345,19.115,18.27,19.09,782292,0
+IART.US,D,20120430,000000,19.1,19.215,18.56,18.615,581926,0
+IART.US,D,20120501,000000,18.61,18.78,18.17,18.225,631090,0
+IART.US,D,20120502,000000,18.11,18.255,17.965,18.22,459188,0
+IART.US,D,20120503,000000,18.135,18.395,18.075,18.335,404138,0
+IART.US,D,20120504,000000,18.22,18.22,17.78,18.115,521552,0
+IART.US,D,20120507,000000,18.08,18.175,17.825,17.89,286594,0
+IART.US,D,20120508,000000,17.725,17.85,17.495,17.785,360108,0
+IART.US,D,20120509,000000,17.58,17.875,17.455,17.735,231608,0
+IART.US,D,20120510,000000,17.865,18,17.675,17.78,156762,0
+IART.US,D,20120511,000000,17.73,17.86,17.605,17.66,307612,0
+IART.US,D,20120514,000000,17.49,17.69,17.29,17.29,230058,0
+IART.US,D,20120515,000000,17.275,17.43,17.05,17.36,407730,0
+IART.US,D,20120516,000000,17.345,17.465,17.225,17.295,291770,0
+IART.US,D,20120517,000000,17.275,17.35,16.915,16.925,140212,0
+IART.US,D,20120518,000000,16.9,17.14,16.375,16.48,309494,0
+IART.US,D,20120521,000000,16.495,17.19,16.345,17.11,474766,0
+IART.US,D,20120522,000000,17.11,17.47,17.035,17.43,462692,0
+IART.US,D,20120523,000000,17.22,17.3,16.96,17.285,608008,0
+IART.US,D,20120524,000000,17.29,17.455,17.105,17.435,148408,0
+IART.US,D,20120525,000000,17.4,17.705,17.4,17.645,386936,0
+IART.US,D,20120529,000000,17.865,18,17.69,17.805,182022,0
+IART.US,D,20120530,000000,17.63,17.695,17.28,17.36,143886,0
+IART.US,D,20120531,000000,17.35,17.9,17.31,17.755,619952,0
+IART.US,D,20120601,000000,17.4,17.66,17.155,17.185,274250,0
+IART.US,D,20120604,000000,17.275,17.29,16.51,16.57,428110,0
+IART.US,D,20120605,000000,16.49,16.805,16.13,16.79,105334,0
+IART.US,D,20120606,000000,16.945,17.29,16.89,17.29,218388,0
+IART.US,D,20120607,000000,17.54,17.615,17.135,17.15,149868,0
+IART.US,D,20120608,000000,17.145,17.265,17,17.16,170394,0
+IART.US,D,20120611,000000,17.37,17.37,16.795,16.8,223626,0
+IART.US,D,20120612,000000,16.835,16.855,16.675,16.735,407876,0
+IART.US,D,20120613,000000,16.745,16.98,16.445,16.485,237884,0
+IART.US,D,20120614,000000,16.475,16.805,16.44,16.765,156828,0
+IART.US,D,20120615,000000,16.75,16.965,16.56,16.825,750222,0
+IART.US,D,20120618,000000,16.695,17.05,16.675,17.03,570654,0
+IART.US,D,20120619,000000,17.615,18.33,17.59,18.14,791828,0
+IART.US,D,20120620,000000,18.175,18.585,18.17,18.48,343180,0
+IART.US,D,20120621,000000,18.46,18.585,18.04,18.06,225030,0
+IART.US,D,20120622,000000,18.2,18.375,18.06,18.18,798584,0
+IART.US,D,20120625,000000,17.915,18.01,17.725,17.845,112078,0
+IART.US,D,20120626,000000,17.905,18.325,17.85,17.87,178032,0
+IART.US,D,20120627,000000,17.835,18.36,17.835,18.34,323298,0
+IART.US,D,20120628,000000,18.17,18.425,17.755,18.03,165242,0
+IART.US,D,20120629,000000,18.415,18.665,18.155,18.59,237692,0
+IART.US,D,20120702,000000,18.635,18.715,18.275,18.55,374256,0
+IART.US,D,20120703,000000,18.495,18.735,18.495,18.585,134342,0
+IART.US,D,20120705,000000,18.51,18.6,18.32,18.385,121932,0
+IART.US,D,20120706,000000,18.19,18.35,18.095,18.15,231200,0
+IART.US,D,20120709,000000,18.09,18.445,17.96,18.38,190500,0
+IART.US,D,20120710,000000,18.575,19.45,18.525,19.305,651068,0
+IART.US,D,20120711,000000,19.275,19.355,18.835,19.02,272268,0
+IART.US,D,20120712,000000,18.82,18.95,18.71,18.855,252086,0
+IART.US,D,20120713,000000,18.895,19.435,18.895,19.4,287998,0
+IART.US,D,20120716,000000,19.285,19.295,19.035,19.085,86000,0
+IART.US,D,20120717,000000,19.17,19.555,18.97,19.505,143560,0
+IART.US,D,20120718,000000,19.5,19.855,19.28,19.6,226592,0
+IART.US,D,20120719,000000,19.68,19.79,19.55,19.68,191520,0
+IART.US,D,20120720,000000,19.485,19.5,18.75,18.96,257816,0
+IART.US,D,20120723,000000,18.385,18.55,18.215,18.43,229158,0
+IART.US,D,20120724,000000,18.435,18.48,17.75,17.855,373296,0
+IART.US,D,20120725,000000,17.995,18.26,17.68,18.24,402066,0
+IART.US,D,20120726,000000,18.615,19.75,18.615,19.065,695286,0
+IART.US,D,20120727,000000,19.25,19.41,18.8,18.995,403146,0
+IART.US,D,20120730,000000,18.945,19.285,18.87,19.25,445564,0
+IART.US,D,20120731,000000,19.185,19.4,18.998,19.23,357032,0
+IART.US,D,20120801,000000,19.29,19.455,18.505,18.52,374814,0
+IART.US,D,20120802,000000,18.375,18.45,18.045,18.375,529430,0
+IART.US,D,20120803,000000,18.67,19.105,18.5,18.92,449046,0
+IART.US,D,20120806,000000,18.89,19.195,18.86,19.03,342898,0
+IART.US,D,20120807,000000,18.995,19.415,18.995,19.355,209730,0
+IART.US,D,20120808,000000,19.22,19.525,19.22,19.51,261336,0
+IART.US,D,20120809,000000,19.605,19.97,19.465,19.945,330462,0
+IART.US,D,20120810,000000,19.92,19.98,19.615,19.85,239466,0
+IART.US,D,20120813,000000,19.86,19.895,19.56,19.835,198040,0
+IART.US,D,20120814,000000,19.93,19.93,19.435,19.47,345624,0
+IART.US,D,20120815,000000,19.49,19.91,19.48,19.84,166792,0
+IART.US,D,20120816,000000,19.75,19.75,19.472,19.5,274626,0
+IART.US,D,20120817,000000,19.49,19.67,19.49,19.565,185974,0
+IART.US,D,20120820,000000,19.57,19.975,19.57,19.945,246160,0
+IART.US,D,20120821,000000,19.955,20.265,19.836,20.13,228510,0
+IART.US,D,20120822,000000,19.915,20.18,19.555,20,338788,0
+IART.US,D,20120823,000000,19.965,19.965,19.72,19.73,164428,0
+IART.US,D,20120824,000000,19.66,19.895,19.49,19.8,308198,0
+IART.US,D,20120827,000000,19.86,19.935,19.615,19.775,303614,0
+IART.US,D,20120828,000000,19.71,20.075,19.67,20.045,216914,0
+IART.US,D,20120829,000000,20.07,20.405,20.058,20.3,238208,0
+IART.US,D,20120830,000000,20.155,20.31,20.06,20.065,281812,0
+IART.US,D,20120831,000000,20.24,20.24,19.63,19.67,222322,0
+IART.US,D,20120904,000000,19.6,20.545,19.6,20.38,467720,0
+IART.US,D,20120905,000000,20.335,20.505,20.055,20.145,264310,0
+IART.US,D,20120906,000000,20.23,20.48,20.145,20.26,515936,0
+IART.US,D,20120907,000000,20.38,20.395,20.24,20.315,125288,0
+IART.US,D,20120910,000000,20.415,20.415,20.16,20.17,132902,0
+IART.US,D,20120911,000000,20.145,20.26,20.03,20.125,95848,0
+IART.US,D,20120912,000000,20.145,20.18,19.74,20.085,270932,0
+IART.US,D,20120913,000000,20.085,20.32,20.02,20.25,172758,0
+IART.US,D,20120914,000000,20.345,20.35,20.19,20.26,196508,0
+IART.US,D,20120917,000000,20.21,20.67,20.21,20.64,142800,0
+IART.US,D,20120918,000000,20.615,21.2,20.61,21.135,369640,0
+IART.US,D,20120919,000000,20.97,21.18,20.655,20.765,260672,0
+IART.US,D,20120920,000000,20.615,21.05,20.615,20.875,505934,0
+IART.US,D,20120921,000000,20.875,21.09,20.75,20.95,396452,0
+IART.US,D,20120924,000000,20.895,21.395,20.895,21.38,183912,0
+IART.US,D,20120925,000000,21.48,21.56,21.03,21.09,265000,0
+IART.US,D,20120926,000000,21.155,21.25,20.715,20.78,180786,0
+IART.US,D,20120927,000000,20.865,21.02,20.78,20.845,98372,0
+IART.US,D,20120928,000000,20.825,20.91,20.535,20.55,161122,0
+IART.US,D,20121001,000000,20.64,20.88,20.47,20.65,296634,0
+IART.US,D,20121002,000000,20.895,20.928,20.25,20.86,571418,0
+IART.US,D,20121003,000000,20.935,20.97,20.71,20.755,665818,0
+IART.US,D,20121004,000000,20.635,21.005,20.39,20.5,246986,0
+IART.US,D,20121005,000000,20.55,20.685,20.25,20.305,228254,0
+IART.US,D,20121008,000000,20.23,20.384,20.065,20.09,167522,0
+IART.US,D,20121009,000000,20.16,20.16,19.57,19.6,281532,0
+IART.US,D,20121010,000000,19.605,20.105,19.575,19.895,270972,0
+IART.US,D,20121011,000000,20.03,20.15,19.51,19.535,273372,0
+IART.US,D,20121012,000000,19.44,19.585,19.415,19.505,592088,0
+IART.US,D,20121015,000000,19.52,19.725,19.45,19.55,372996,0
+IART.US,D,20121016,000000,19.625,19.64,19.445,19.525,210938,0
+IART.US,D,20121017,000000,19.54,19.69,19.43,19.6,370154,0
+IART.US,D,20121018,000000,19.635,19.705,19.395,19.41,239352,0
+IART.US,D,20121019,000000,19.255,19.395,18.846,18.846,341872,0
+IART.US,D,20121022,000000,18.85,18.92,18.67,18.72,395590,0
+IART.US,D,20121023,000000,18.3,18.795,18.3,18.605,776996,0
+IART.US,D,20121024,000000,20.02,20.02,18.555,18.575,376616,0
+IART.US,D,20121025,000000,18.765,18.915,18.44,18.545,673150,0
+IART.US,D,20121026,000000,18.49,18.695,18.21,18.5,736460,0
+IART.US,D,20121031,000000,18.57,19.198,18.57,19.125,736362,0
+IART.US,D,20121101,000000,19.2,19.38,19.11,19.34,294844,0
+IART.US,D,20121102,000000,19.36,19.36,18.805,19.095,350108,0
+IART.US,D,20121105,000000,19.15,19.39,18.86,19.325,147542,0
+IART.US,D,20121106,000000,19.34,19.87,19.34,19.785,170542,0
+IART.US,D,20121107,000000,19.535,19.535,18.9,19.1,513892,0
+IART.US,D,20121108,000000,19.08,19.244,18.715,18.75,245330,0
+IART.US,D,20121109,000000,18.62,19.005,18.55,18.715,102650,0
+IART.US,D,20121112,000000,18.82,18.95,18.635,18.73,177050,0
+IART.US,D,20121113,000000,18.555,18.855,18.396,18.396,232846,0
+IART.US,D,20121114,000000,18.52,18.693,18.25,18.28,279752,0
+IART.US,D,20121115,000000,18.315,18.495,17.86,17.995,302546,0
+IART.US,D,20121116,000000,17.815,18.485,17.815,18.31,396400,0
+IART.US,D,20121119,000000,18.495,18.725,18.355,18.725,234806,0
+IART.US,D,20121120,000000,18.635,18.955,18.565,18.945,205452,0
+IART.US,D,20121121,000000,18.98,19.24,18.824,19.015,209808,0
+IART.US,D,20121123,000000,19.105,19.275,18.92,19.265,62754,0
+IART.US,D,20121126,000000,19.175,19.46,19.125,19.425,242252,0
+IART.US,D,20121127,000000,19.38,19.41,19.115,19.185,892144,0
+IART.US,D,20121128,000000,19.07,19.13,18.668,19.13,129410,0
+IART.US,D,20121129,000000,19.265,19.425,19.115,19.31,93136,0
+IART.US,D,20121130,000000,19.32,19.455,19.185,19.38,199164,0
+IART.US,D,20121203,000000,19.56,19.875,19.53,19.73,403960,0
+IART.US,D,20121204,000000,19.515,20.035,19.515,20.005,257684,0
+IART.US,D,20121205,000000,20.035,20.075,19.848,19.96,359864,0
+IART.US,D,20121206,000000,20.055,20.055,19.645,19.785,189374,0
+IART.US,D,20121207,000000,19.94,19.94,19.765,19.865,75650,0
+IART.US,D,20121210,000000,19.83,20,19.74,19.995,126100,0
+IART.US,D,20121211,000000,19.992,20.155,19.912,20.01,539844,0
+IART.US,D,20121212,000000,20.095,20.295,19.76,19.934,162710,0
+IART.US,D,20121213,000000,19.92,20.04,19.665,19.695,80730,0
+IART.US,D,20121214,000000,19.665,19.725,19.28,19.295,165292,0
+IART.US,D,20121217,000000,19.26,19.322,18.69,18.865,471326,0
+IART.US,D,20121218,000000,18.48,18.805,17.715,18.785,807552,0
+IART.US,D,20121219,000000,18.755,19.01,18.305,18.88,296632,0
+IART.US,D,20121220,000000,18.84,19.19,18.84,19.14,238868,0
+IART.US,D,20121221,000000,19.065,19.38,18.645,19.355,649396,0
+IART.US,D,20121224,000000,19.325,19.41,18.955,19.39,181096,0
+IART.US,D,20121226,000000,19.385,19.385,19.105,19.2,237848,0
+IART.US,D,20121227,000000,19.16,19.3,18.9,19.265,243020,0
+IART.US,D,20121228,000000,19.23,19.335,19.005,19.125,189338,0
+IART.US,D,20121231,000000,19.125,19.5,18.788,19.485,296554,0
+IART.US,D,20130102,000000,19.815,19.815,19.44,19.765,672328,0
+IART.US,D,20130103,000000,19.87,19.875,19.565,19.77,348860,0
+IART.US,D,20130104,000000,19.81,20.155,19.59,20.055,221388,0
+IART.US,D,20130107,000000,19.915,20.055,19.86,20.015,198694,0
+IART.US,D,20130108,000000,19.97,20.175,19.66,19.795,144646,0
+IART.US,D,20130109,000000,19.795,20.21,19.795,20.11,257688,0
+IART.US,D,20130110,000000,20.14,20.285,19.78,19.975,169176,0
+IART.US,D,20130111,000000,20.14,20.81,20.115,20.595,441284,0
+IART.US,D,20130114,000000,20.57,20.695,20.325,20.42,168480,0
+IART.US,D,20130115,000000,20.28,20.54,20.215,20.505,210918,0
+IART.US,D,20130116,000000,20.42,20.655,20.355,20.505,100156,0
+IART.US,D,20130117,000000,20.545,21.195,20.545,21.035,385720,0
+IART.US,D,20130118,000000,20.99,21.2,20.99,21.065,197098,0
+IART.US,D,20130122,000000,21.015,21.805,21.015,21.515,326426,0
+IART.US,D,20130123,000000,21.56,21.61,21.09,21.14,128706,0
+IART.US,D,20130124,000000,21.125,21.42,20.905,21.105,174276,0
+IART.US,D,20130125,000000,21.245,21.56,21.22,21.37,133808,0
+IART.US,D,20130128,000000,21.35,21.475,21.255,21.325,79944,0
+IART.US,D,20130129,000000,21.34,21.61,20.845,21.475,132660,0
+IART.US,D,20130130,000000,21.395,21.41,21.065,21.16,150888,0
+IART.US,D,20130131,000000,21.195,21.35,20.153,21.075,271642,0
+IART.US,D,20130201,000000,21.135,21.64,20.925,21.14,276084,0
+IART.US,D,20130204,000000,21.02,21.02,20.745,20.865,134114,0
+IART.US,D,20130205,000000,20.925,21,20.8,20.905,123134,0
+IART.US,D,20130206,000000,20.88,21.045,20.775,20.925,103962,0
+IART.US,D,20130207,000000,20.95,20.975,20.67,20.75,147040,0
+IART.US,D,20130208,000000,20.705,21.255,20.6,21.085,295824,0
+IART.US,D,20130211,000000,21.015,21.39,21.015,21.31,173932,0
+IART.US,D,20130212,000000,21.3,21.445,21.175,21.34,295038,0
+IART.US,D,20130213,000000,21.38,21.485,21.225,21.345,128884,0
+IART.US,D,20130214,000000,21.34,21.7,21.34,21.545,244406,0
+IART.US,D,20130215,000000,21.675,21.79,21.545,21.705,231118,0
+IART.US,D,20130219,000000,21.715,22.2,21.665,22.055,282958,0
+IART.US,D,20130220,000000,22.105,22.265,20.865,21.01,495902,0
+IART.US,D,20130221,000000,20.75,21.76,20,20.17,856226,0
+IART.US,D,20130222,000000,20.34,20.655,19.685,20,639956,0
+IART.US,D,20130225,000000,20.055,20.215,19.67,19.67,367526,0
+IART.US,D,20130226,000000,19.86,20.02,19.77,19.88,212656,0
+IART.US,D,20130227,000000,19.865,20.07,19.775,20.005,262428,0
+IART.US,D,20130228,000000,19.945,20.485,19.865,20.35,357046,0
+IART.US,D,20130301,000000,20.175,20.665,19.89,20.43,378942,0
+IART.US,D,20130304,000000,20.33,20.71,20.165,20.62,340368,0
+IART.US,D,20130305,000000,20.705,20.895,20.26,20.655,283520,0
+IART.US,D,20130306,000000,20.745,20.745,20.27,20.46,195396,0
+IART.US,D,20130307,000000,20.415,20.46,20.195,20.345,407992,0
+IART.US,D,20130308,000000,20.515,20.705,20.325,20.685,235970,0
+IART.US,D,20130311,000000,20.69,20.795,20.455,20.715,194086,0
+IART.US,D,20130312,000000,20.66,20.775,20.56,20.715,210990,0
+IART.US,D,20130313,000000,20.685,21,20.57,20.795,459000,0
+IART.US,D,20130314,000000,20.78,20.95,20.595,20.95,247974,0
+IART.US,D,20130315,000000,20.94,20.94,20.56,20.815,536422,0
+IART.US,D,20130318,000000,20.54,20.73,20.045,20.185,276598,0
+IART.US,D,20130319,000000,20.235,20.26,19.915,20.12,291054,0
+IART.US,D,20130320,000000,20.2,20.32,19.81,19.96,236920,0
+IART.US,D,20130321,000000,19.79,20.075,19.79,20.005,253228,0
+IART.US,D,20130322,000000,20.11,20.145,19.96,20.045,159014,0
+IART.US,D,20130325,000000,19.96,20.14,19.545,19.625,182840,0
+IART.US,D,20130326,000000,19.76,19.85,19.495,19.78,277292,0
+IART.US,D,20130327,000000,19.67,19.745,19.35,19.56,357384,0
+IART.US,D,20130328,000000,19.6,19.635,19.395,19.505,337718,0
+IART.US,D,20130401,000000,19.405,19.51,19.26,19.48,370592,0
+IART.US,D,20130402,000000,19.555,19.855,19.48,19.71,223446,0
+IART.US,D,20130403,000000,19.68,19.93,19.35,19.5,369454,0
+IART.US,D,20130404,000000,19.492,19.56,19.295,19.41,169588,0
+IART.US,D,20130405,000000,19.105,19.31,19.045,19.1,271722,0
+IART.US,D,20130408,000000,19.105,19.22,18.87,19.05,223052,0
+IART.US,D,20130409,000000,19.13,19.285,18.915,18.95,211246,0
+IART.US,D,20130410,000000,18.98,19.27,18.94,19.19,189632,0
+IART.US,D,20130411,000000,16.875,17.942,16.775,17.055,2365864,0
+IART.US,D,20130412,000000,17.005,17.102,16.605,16.94,1014152,0
+IART.US,D,20130415,000000,16.755,16.915,16.49,16.51,532564,0
+IART.US,D,20130416,000000,16.645,16.645,15.865,15.92,756312,0
+IART.US,D,20130417,000000,15.895,16.07,15.435,15.97,1041696,0
+IART.US,D,20130418,000000,15.955,16.11,15.815,16.02,425436,0
+IART.US,D,20130419,000000,15.995,16.305,15.84,16.285,293074,0
+IART.US,D,20130422,000000,16.26,16.285,15.935,16.155,473696,0
+IART.US,D,20130423,000000,16.245,16.71,16.135,16.695,1103546,0
+IART.US,D,20130424,000000,16.68,16.815,16.575,16.73,1349302,0
+IART.US,D,20130425,000000,16.74,17.08,16.735,16.885,267440,0
+IART.US,D,20130426,000000,16.87,16.965,16.685,16.915,386006,0
+IART.US,D,20130429,000000,17.005,17.2,16.845,17.155,274528,0
+IART.US,D,20130430,000000,17.17,17.575,17.14,17.515,1026810,0
+IART.US,D,20130501,000000,17.57,17.575,17.17,17.31,629732,0
+IART.US,D,20130502,000000,19.5,19.5,16.566,17.5,950174,0
+IART.US,D,20130503,000000,17.668,17.668,17.2,17.35,493680,0
+IART.US,D,20130506,000000,17.31,17.445,17.24,17.33,336644,0
+IART.US,D,20130507,000000,17.325,17.595,17.258,17.515,524138,0
+IART.US,D,20130508,000000,17.49,17.7,17.345,17.63,349176,0
+IART.US,D,20130509,000000,17.555,17.745,17.505,17.57,300548,0
+IART.US,D,20130510,000000,17.555,17.77,17.515,17.74,183488,0
+IART.US,D,20130513,000000,17.77,17.98,17.56,17.94,167186,0
+IART.US,D,20130514,000000,18.035,18.14,17.855,17.935,818578,0
+IART.US,D,20130515,000000,17.985,18.015,17.645,17.755,659074,0
+IART.US,D,20130516,000000,17.7,18.3,17.678,18.055,368116,0
+IART.US,D,20130517,000000,18.105,18.285,18.01,18.265,577650,0
+IART.US,D,20130520,000000,18.27,18.535,18.225,18.48,494120,0
+IART.US,D,20130521,000000,18.505,18.855,18.38,18.47,484002,0
+IART.US,D,20130522,000000,18.435,18.635,18.182,18.25,784284,0
+IART.US,D,20130523,000000,18.165,18.405,17.965,18.255,332844,0
+IART.US,D,20130524,000000,18.16,18.295,18.02,18.2,189786,0
+IART.US,D,20130528,000000,18.395,18.53,18.125,18.355,475710,0
+IART.US,D,20130529,000000,18.24,18.62,17.99,18.59,527940,0
+IART.US,D,20130530,000000,18.675,18.73,18.475,18.66,193956,0
+IART.US,D,20130531,000000,18.55,19.16,18.55,18.945,877162,0
+IART.US,D,20130603,000000,18.93,18.93,18.365,18.465,386390,0
+IART.US,D,20130604,000000,18.33,18.33,17.98,18.1,608850,0
+IART.US,D,20130605,000000,18.04,18.285,17.75,17.925,446416,0
+IART.US,D,20130606,000000,17.9,18.13,17.845,18.12,435586,0
+IART.US,D,20130607,000000,18.235,18.375,18.025,18.085,216914,0
+IART.US,D,20130610,000000,18.135,18.44,17.99,18.42,278226,0
+IART.US,D,20130611,000000,18.255,18.255,18.065,18.135,269100,0
+IART.US,D,20130612,000000,18.18,18.215,17.865,17.925,506496,0
+IART.US,D,20130613,000000,17.885,18.105,17.77,18.015,321546,0
+IART.US,D,20130614,000000,18,18.205,17.835,18.18,141894,0
+IART.US,D,20130617,000000,18.33,18.645,18.205,18.46,286282,0
+IART.US,D,20130618,000000,18.53,19.07,18.315,18.815,239202,0
+IART.US,D,20130619,000000,18.73,18.985,18.295,18.32,523136,0
+IART.US,D,20130620,000000,18.15,18.34,17.87,18.05,479984,0
+IART.US,D,20130621,000000,18.05,18.26,18.05,18.225,374464,0
+IART.US,D,20130624,000000,18.14,18.405,17.89,18.12,325980,0
+IART.US,D,20130625,000000,18.265,18.4,17.94,18.145,457878,0
+IART.US,D,20130626,000000,18.275,18.275,17.945,17.975,135948,0
+IART.US,D,20130627,000000,18.08,18.325,17.89,18.24,106248,0
+IART.US,D,20130628,000000,18.235,18.49,18,18.315,232800,0
+IART.US,D,20130701,000000,18.395,18.56,17.865,18.35,182882,0
+IART.US,D,20130702,000000,18.285,18.5,18.124,18.375,127086,0
+IART.US,D,20130703,000000,18.285,18.76,18.056,18.7,139740,0
+IART.US,D,20130705,000000,18.895,18.925,18.721,18.915,110832,0
+IART.US,D,20130708,000000,18.9,19.235,18.8,19.095,193618,0
+IART.US,D,20130709,000000,19.075,19.075,18.76,18.945,189172,0
+IART.US,D,20130710,000000,18.975,18.975,18.685,18.915,202248,0
+IART.US,D,20130711,000000,19.095,19.095,18.642,18.73,293456,0
+IART.US,D,20130712,000000,18.67,18.84,18.6,18.78,157514,0
+IART.US,D,20130715,000000,19.065,19.105,18.775,19.095,226718,0
+IART.US,D,20130716,000000,19.055,19.15,18.875,18.895,235168,0
+IART.US,D,20130717,000000,19.015,19.09,18.89,19.005,300474,0
+IART.US,D,20130718,000000,19.07,19.07,18.895,18.925,181354,0
+IART.US,D,20130719,000000,18.825,18.97,18.465,18.935,270942,0
+IART.US,D,20130722,000000,18.88,19.15,18.8,18.87,186422,0
+IART.US,D,20130723,000000,18.85,19.02,18.708,18.865,188142,0
+IART.US,D,20130724,000000,18.9,18.945,18.68,18.75,108170,0
+IART.US,D,20130725,000000,18.73,19.055,18.63,19,176682,0
+IART.US,D,20130726,000000,18.875,19.135,18.76,18.97,81390,0
+IART.US,D,20130729,000000,18.905,19.25,18.855,19.175,132868,0
+IART.US,D,20130730,000000,19.21,19.32,19.01,19.08,225740,0
+IART.US,D,20130731,000000,19.26,20.135,19.245,19.695,695876,0
+IART.US,D,20130801,000000,19.75,20.035,18.59,19.28,658568,0
+IART.US,D,20130802,000000,19.335,19.63,19.15,19.26,279972,0
+IART.US,D,20130805,000000,19.3,19.422,19.2,19.28,184214,0
+IART.US,D,20130806,000000,19.195,19.36,18.935,19,255228,0
+IART.US,D,20130807,000000,18.925,18.975,18.759,18.88,147776,0
+IART.US,D,20130808,000000,18.975,19.185,18.875,19.13,427642,0
+IART.US,D,20130809,000000,19.145,19.228,18.915,18.99,200144,0
+IART.US,D,20130812,000000,18.785,19.155,18.785,19.045,504522,0
+IART.US,D,20130813,000000,19.08,19.21,18.895,18.955,150086,0
+IART.US,D,20130814,000000,18.99,19.025,18.695,18.73,123484,0
+IART.US,D,20130815,000000,19.62,20.68,19.524,20.585,1011022,0
+IART.US,D,20130816,000000,20.46,20.985,20.016,20.7,552810,0
+IART.US,D,20130819,000000,20.79,21.45,20.79,21.05,699224,0
+IART.US,D,20130820,000000,21.12,21.339,21.015,21.035,531170,0
+IART.US,D,20130821,000000,20.965,21.265,20.705,21.14,504052,0
+IART.US,D,20130822,000000,21.195,21.5,20.65,21.24,464276,0
+IART.US,D,20130823,000000,21.24,21.288,20.74,20.89,244348,0
+IART.US,D,20130826,000000,20.89,21,20.73,20.79,108988,0
+IART.US,D,20130827,000000,20.62,20.79,20.385,20.62,258676,0
+IART.US,D,20130828,000000,20.61,20.69,20.448,20.66,314300,0
+IART.US,D,20130829,000000,20.645,20.84,20.481,20.54,203876,0
+IART.US,D,20130830,000000,20.435,20.575,20.25,20.32,259024,0
+IART.US,D,20130903,000000,20.465,20.655,20.08,20.095,292722,0
+IART.US,D,20130904,000000,20.335,20.345,20.03,20.08,345726,0
+IART.US,D,20130905,000000,20.04,20.53,20.01,20.405,265710,0
+IART.US,D,20130906,000000,20.46,20.565,19.815,20.255,298300,0
+IART.US,D,20130909,000000,20.215,20.53,20.155,20.425,435930,0
+IART.US,D,20130910,000000,20.43,20.545,20.155,20.375,317090,0
+IART.US,D,20130911,000000,20.625,20.64,20.176,20.35,316574,0
+IART.US,D,20130912,000000,20.39,20.565,20,20.09,253740,0
+IART.US,D,20130913,000000,20.16,20.22,19.9,20.02,243080,0
+IART.US,D,20130916,000000,20.115,20.115,19.89,19.915,334546,0
+IART.US,D,20130917,000000,19.85,20.01,18.96,19.94,212626,0
+IART.US,D,20130918,000000,19.96,19.96,19.68,19.88,204138,0
+IART.US,D,20130919,000000,19.885,20.05,19.865,19.96,221582,0
+IART.US,D,20130920,000000,19.965,20.015,19.72,19.725,410134,0
+IART.US,D,20130923,000000,19.735,19.735,19.235,19.515,275756,0
+IART.US,D,20130924,000000,19.575,19.82,19.34,19.64,147600,0
+IART.US,D,20130925,000000,19.71,19.71,19.245,19.325,188000,0
+IART.US,D,20130926,000000,19.59,19.895,19.51,19.89,305800,0
+IART.US,D,20130927,000000,19.865,20.045,19.72,19.955,231600,0
+IART.US,D,20130930,000000,19.92,20.145,19.67,20.125,211244,0
+IART.US,D,20131001,000000,20.18,20.5,20.005,20.5,227782,0
+IART.US,D,20131002,000000,20.465,20.525,20.135,20.515,213026,0
+IART.US,D,20131003,000000,20.46,20.665,20.26,20.575,341346,0
+IART.US,D,20131004,000000,20.36,20.695,20.325,20.69,361308,0
+IART.US,D,20131007,000000,20.625,20.71,20.47,20.62,311814,0
+IART.US,D,20131008,000000,20.63,20.96,20.53,20.755,384200,0
+IART.US,D,20131009,000000,20.855,20.935,20.645,20.855,177800,0
+IART.US,D,20131010,000000,20.905,21.37,20.755,21.36,245600,0
+IART.US,D,20131011,000000,21.335,21.565,21.135,21.56,166600,0
+IART.US,D,20131014,000000,21.43,21.91,21.38,21.825,202600,0
+IART.US,D,20131015,000000,21.73,21.815,21.345,21.5,212600,0
+IART.US,D,20131016,000000,21.535,21.83,21.24,21.795,235026,0
+IART.US,D,20131017,000000,21.78,22.06,21.665,22.025,302000,0
+IART.US,D,20131018,000000,22.015,22.235,21.95,22,189968,0
+IART.US,D,20131021,000000,21.97,22.1,21.625,22.03,215788,0
+IART.US,D,20131022,000000,22.04,22.34,21.885,22.075,124548,0
+IART.US,D,20131023,000000,21.24,22.125,19.915,21.715,378800,0
+IART.US,D,20131024,000000,21.715,21.945,21.505,21.655,235932,0
+IART.US,D,20131025,000000,21.155,21.92,20.82,21.71,271588,0
+IART.US,D,20131028,000000,21.705,21.995,21.435,21.825,431000,0
+IART.US,D,20131029,000000,22.125,22.865,21.955,22.665,662800,0
+IART.US,D,20131030,000000,22.74,22.94,22.44,22.87,260600,0
+IART.US,D,20131031,000000,22.89,23.14,22.55,22.89,297840,0
+IART.US,D,20131101,000000,22.96,22.96,22.39,22.63,373400,0
+IART.US,D,20131104,000000,22.685,23.2,22.505,23.115,253200,0
+IART.US,D,20131105,000000,22.905,22.905,22.29,22.63,246706,0
+IART.US,D,20131106,000000,22.56,22.57,20.9,21.2,1323600,0
+IART.US,D,20131107,000000,20.175,21.385,19.87,21.17,6318964,0
+IART.US,D,20131108,000000,21.1,21.765,20.89,21.685,799600,0
+IART.US,D,20131111,000000,21.83,22.63,21.455,22.22,879200,0
+IART.US,D,20131112,000000,22.105,22.55,21.735,22.185,616490,0
+IART.US,D,20131113,000000,22.02,22.345,21.725,22.3,464372,0
+IART.US,D,20131114,000000,22.31,22.71,21.865,22.67,377538,0
+IART.US,D,20131115,000000,22.635,23,22.405,22.545,327200,0
+IART.US,D,20131118,000000,22.535,22.575,22.185,22.265,317000,0
+IART.US,D,20131119,000000,22.205,22.485,21.92,22.465,248000,0
+IART.US,D,20131120,000000,22.5,23,22.405,22.8,225026,0
+IART.US,D,20131121,000000,22.79,22.955,22.6,22.66,312200,0
+IART.US,D,20131122,000000,22.71,23.04,22.64,22.975,297800,0
+IART.US,D,20131125,000000,22.98,23.08,22.845,22.975,309800,0
+IART.US,D,20131126,000000,22.96,23.12,22.77,22.99,342600,0
+IART.US,D,20131127,000000,23.06,23.25,23,23.05,201800,0
+IART.US,D,20131129,000000,23.15,23.4,22.945,23.225,129704,0
+IART.US,D,20131202,000000,23.19,23.39,23,23.25,245600,0
+IART.US,D,20131203,000000,23.24,23.45,22.975,23.325,386000,0
+IART.US,D,20131204,000000,23.01,23.42,22.94,23.305,345586,0
+IART.US,D,20131205,000000,23.24,23.39,23.045,23.32,385150,0
+IART.US,D,20131206,000000,23.465,23.605,23.23,23.315,438800,0
+IART.US,D,20131209,000000,23.34,23.675,22.93,23.505,526600,0
+IART.US,D,20131210,000000,23.21,23.535,23.21,23.39,371400,0
+IART.US,D,20131211,000000,23.34,23.34,23,23.11,355000,0
+IART.US,D,20131212,000000,23.05,23.27,22.955,23.05,504000,0
+IART.US,D,20131213,000000,23.125,23.24,22.695,22.83,357000,0
+IART.US,D,20131216,000000,22.875,23.315,21.835,23.005,408200,0
+IART.US,D,20131217,000000,23.075,23.31,22.585,23.015,393064,0
+IART.US,D,20131218,000000,22.98,23.305,22.535,23.125,412800,0
+IART.US,D,20131219,000000,23.06,23.175,22.73,22.805,321000,0
+IART.US,D,20131220,000000,22.875,23.51,22.53,23.305,1204800,0
+IART.US,D,20131223,000000,23.335,23.695,23.27,23.64,362200,0
+IART.US,D,20131224,000000,23.505,24.055,23.505,23.65,394786,0
+IART.US,D,20131226,000000,23.735,23.91,22.97,23.8,270800,0
+IART.US,D,20131227,000000,23.885,24.065,23.73,23.92,341800,0
+IART.US,D,20131230,000000,23.93,24.03,23.8,23.825,203718,0
+IART.US,D,20131231,000000,23.875,24.12,23.735,23.855,219424,0
+IART.US,D,20140102,000000,23.745,23.955,23.365,23.71,419434,0
+IART.US,D,20140103,000000,23.715,24.105,23.715,23.905,372128,0
+IART.US,D,20140106,000000,24,24.355,23.76,24.275,388800,0
+IART.US,D,20140107,000000,24.325,24.62,24.13,24.3,416800,0
+IART.US,D,20140108,000000,24.695,24.925,24.6,24.73,797600,0
+IART.US,D,20140109,000000,24.75,24.95,24.56,24.75,487200,0
+IART.US,D,20140110,000000,24.75,24.95,24.615,24.74,433400,0
+IART.US,D,20140113,000000,24.63,24.81,24.32,24.39,300200,0
+IART.US,D,20140114,000000,24.525,24.79,24.38,24.75,217400,0
+IART.US,D,20140115,000000,24.845,24.87,24.065,24.46,309202,0
+IART.US,D,20140116,000000,24.53,24.855,24.275,24.625,342200,0
+IART.US,D,20140117,000000,24.6,24.67,24.385,24.535,378400,0
+IART.US,D,20140121,000000,24.4,24.59,24.26,24.325,388200,0
+IART.US,D,20140122,000000,24.39,24.45,23.85,24.005,388200,0
+IART.US,D,20140123,000000,23.878,24.008,23.56,23.985,602996,0
+IART.US,D,20140124,000000,23.92,23.92,23.03,23.425,509800,0
+IART.US,D,20140127,000000,23.435,23.575,22.745,22.775,285700,0
+IART.US,D,20140128,000000,22.775,23.375,22.445,23.355,389200,0
+IART.US,D,20140129,000000,23.185,23.46,22.895,23.155,263400,0
+IART.US,D,20140130,000000,23.305,23.435,23.115,23.27,231804,0
+IART.US,D,20140131,000000,22.955,23.405,22.95,23.23,198800,0
+IART.US,D,20140203,000000,23.225,23.25,22.25,22.26,422324,0
+IART.US,D,20140204,000000,22.25,22.5,21.78,22.4,232480,0
+IART.US,D,20140205,000000,22.25,22.915,22.125,22.5,378466,0
+IART.US,D,20140206,000000,22.56,22.65,22.355,22.53,331744,0
+IART.US,D,20140207,000000,22.515,22.92,22.5,22.54,250052,0
+IART.US,D,20140210,000000,22.58,22.995,22.401,22.965,242698,0
+IART.US,D,20140211,000000,22.67,23.16,22.67,23.05,272850,0
+IART.US,D,20140212,000000,22.905,23.255,22.905,22.99,143118,0
+IART.US,D,20140213,000000,22.8,23.375,22.8,23.3,275354,0
+IART.US,D,20140214,000000,23.31,23.45,23.045,23.09,267828,0
+IART.US,D,20140218,000000,23.105,23.935,23.105,23.875,346632,0
+IART.US,D,20140219,000000,23.875,24.23,23.55,23.6,490508,0
+IART.US,D,20140220,000000,23.59,23.86,23.42,23.715,274406,0
+IART.US,D,20140221,000000,23.855,24.035,23.62,23.685,319722,0
+IART.US,D,20140224,000000,23.7,23.935,23.38,23.705,371920,0
+IART.US,D,20140225,000000,23.29,23.5,22.555,22.92,570004,0
+IART.US,D,20140226,000000,22.844,23.188,22.65,22.79,273058,0
+IART.US,D,20140227,000000,22.78,23.205,22.555,23.175,466634,0
+IART.US,D,20140228,000000,23.225,23.675,23.225,23.52,497270,0
+IART.US,D,20140303,000000,23.405,23.7,23.115,23.45,354846,0
+IART.US,D,20140304,000000,23.68,24.115,23.53,24.095,477798,0
+IART.US,D,20140305,000000,24.075,24.215,23.77,23.87,290900,0
+IART.US,D,20140306,000000,23.905,24.2,23.874,24.135,213790,0
+IART.US,D,20140307,000000,24.43,24.445,24.12,24.42,219762,0
+IART.US,D,20140310,000000,24.43,24.725,24.335,24.715,268786,0
+IART.US,D,20140311,000000,24.855,24.995,24.325,24.465,383796,0
+IART.US,D,20140312,000000,24.4,24.47,23.93,24.155,283094,0
+IART.US,D,20140313,000000,24.285,24.372,23.64,23.845,204554,0
+IART.US,D,20140314,000000,23.815,24.075,23.51,23.57,262064,0
+IART.US,D,20140317,000000,23.65,23.82,23.45,23.495,221140,0
+IART.US,D,20140318,000000,23.54,23.95,23.46,23.94,260246,0
+IART.US,D,20140319,000000,23.995,24.28,23.805,23.945,224760,0
+IART.US,D,20140320,000000,23.945,24.165,23.775,23.95,257578,0
+IART.US,D,20140321,000000,23.975,24.11,23.595,23.63,376488,0
+IART.US,D,20140324,000000,23.675,24.022,23.015,23.205,213958,0
+IART.US,D,20140325,000000,23.195,23.27,22.7,22.885,193442,0
+IART.US,D,20140326,000000,23.075,23.27,22.58,22.63,323600,0
+IART.US,D,20140327,000000,22.69,22.85,22.23,22.615,158072,0
+IART.US,D,20140328,000000,22.49,22.9,22.385,22.6,219936,0
+IART.US,D,20140331,000000,22.67,23.095,22.655,22.995,343662,0
+IART.US,D,20140401,000000,23.215,23.265,22.81,22.978,451862,0
+IART.US,D,20140402,000000,23.05,23.084,22.87,22.98,313716,0
+IART.US,D,20140403,000000,22.93,23.25,22.81,23.145,259154,0
+IART.US,D,20140404,000000,23.145,23.285,22.46,22.64,290586,0
+IART.US,D,20140407,000000,22.605,22.75,22.205,22.395,366536,0
+IART.US,D,20140408,000000,22.355,22.825,22.32,22.495,202710,0
+IART.US,D,20140409,000000,22.48,23.015,22.29,22.93,180208,0
+IART.US,D,20140410,000000,22.86,22.924,21.915,22,269350,0
+IART.US,D,20140411,000000,21.79,22.235,21.252,21.995,310522,0
+IART.US,D,20140414,000000,22.035,22.309,21.77,22.17,261040,0
+IART.US,D,20140415,000000,22.29,22.56,21.86,22.485,264754,0
+IART.US,D,20140416,000000,22.685,22.88,22.555,22.76,204062,0
+IART.US,D,20140417,000000,22.6,23.155,22.562,22.65,208996,0
+IART.US,D,20140421,000000,22.69,22.88,22.485,22.69,113750,0
+IART.US,D,20140422,000000,22.775,23.215,22.775,22.93,185912,0
+IART.US,D,20140423,000000,22.885,23.06,22.7,22.865,157470,0
+IART.US,D,20140424,000000,22.915,22.99,22.535,22.7,225484,0
+IART.US,D,20140425,000000,22.54,22.835,22.225,22.325,320098,0
+IART.US,D,20140428,000000,22.625,22.695,22.015,22.29,245018,0
+IART.US,D,20140429,000000,22.455,22.75,21.885,22.42,246162,0
+IART.US,D,20140430,000000,22.395,22.815,22.005,22.79,240558,0
+IART.US,D,20140501,000000,22.505,22.775,21.84,22.475,308656,0
+IART.US,D,20140502,000000,22.335,22.755,22.18,22.435,242096,0
+IART.US,D,20140505,000000,22.355,22.355,21.97,22.13,279844,0
+IART.US,D,20140506,000000,21.985,22.77,21.87,22,372956,0
+IART.US,D,20140507,000000,22.005,22.22,21.872,22.215,271796,0
+IART.US,D,20140508,000000,22.2,22.548,22.014,22.17,300252,0
+IART.US,D,20140509,000000,22.07,22.48,21.91,22.43,193104,0
+IART.US,D,20140512,000000,22.46,23.085,22.335,22.842,340298,0
+IART.US,D,20140513,000000,22.635,22.835,22.305,22.345,268844,0
+IART.US,D,20140514,000000,22.27,22.452,22,22.175,389616,0
+IART.US,D,20140515,000000,22,22.295,21.775,22.125,336506,0
+IART.US,D,20140516,000000,21.955,22.31,21.905,22.235,168842,0
+IART.US,D,20140519,000000,22.145,22.375,22.1,22.28,154764,0
+IART.US,D,20140520,000000,22.21,22.39,22,22.155,316950,0
+IART.US,D,20140521,000000,22.468,22.468,22,22.06,318110,0
+IART.US,D,20140522,000000,22.2,22.28,22.035,22.15,134688,0
+IART.US,D,20140523,000000,22.2,22.47,22.06,22.41,173712,0
+IART.US,D,20140527,000000,22.525,22.73,22.25,22.73,124430,0
+IART.US,D,20140528,000000,22.745,22.745,22.41,22.505,128924,0
+IART.US,D,20140529,000000,22.595,22.86,22.398,22.86,185872,0
+IART.US,D,20140530,000000,22.855,22.855,22.445,22.475,129094,0
+IART.US,D,20140602,000000,22.52,22.735,22.055,22.17,125684,0
+IART.US,D,20140603,000000,22.145,22.615,22.11,22.37,279364,0
+IART.US,D,20140604,000000,22.22,22.608,22.09,22.56,247148,0
+IART.US,D,20140605,000000,22.64,23.04,22.425,22.97,128256,0
+IART.US,D,20140606,000000,23.065,23.39,22.815,23.36,313340,0
+IART.US,D,20140609,000000,23.315,23.72,23.125,23.68,215274,0
+IART.US,D,20140610,000000,23.55,23.75,23.23,23.75,205200,0
+IART.US,D,20140611,000000,23.59,23.825,23.525,23.725,183974,0
+IART.US,D,20140612,000000,23.78,24,23.36,23.73,338216,0
+IART.US,D,20140613,000000,23.845,23.845,23.4,23.505,276394,0
+IART.US,D,20140616,000000,23.585,23.782,23.415,23.74,389232,0
+IART.US,D,20140617,000000,23.705,23.825,23.495,23.65,473482,0
+IART.US,D,20140618,000000,23.65,23.995,23.455,23.86,252948,0
+IART.US,D,20140619,000000,23.98,23.98,23.54,23.865,290788,0
+IART.US,D,20140620,000000,23.96,24.025,23.65,23.875,627440,0
+IART.US,D,20140623,000000,23.875,23.938,23.445,23.555,195512,0
+IART.US,D,20140624,000000,23.67,23.875,23.45,23.6,197968,0
+IART.US,D,20140625,000000,23.465,23.755,23.39,23.59,156288,0
+IART.US,D,20140626,000000,23.585,23.585,23.205,23.455,176844,0
+IART.US,D,20140627,000000,22.985,23.63,22.985,23.575,814758,0
+IART.US,D,20140630,000000,23.6,23.64,23.315,23.53,257030,0
+IART.US,D,20140701,000000,23.63,23.965,23.512,23.815,435918,0
+IART.US,D,20140702,000000,23.765,23.955,23.515,23.655,155800,0
+IART.US,D,20140703,000000,23.74,23.925,23.675,23.825,117918,0
+IART.US,D,20140707,000000,23.635,23.67,23.22,23.385,319968,0
+IART.US,D,20140708,000000,23.335,23.335,22.988,23.29,411072,0
+IART.US,D,20140709,000000,23.34,23.362,22.95,23.09,259676,0
+IART.US,D,20140710,000000,22.59,23.299,22.535,23.165,334818,0
+IART.US,D,20140711,000000,23.245,23.4,22.975,23.345,342204,0
+IART.US,D,20140714,000000,23.565,23.675,23.32,23.525,631532,0
+IART.US,D,20140715,000000,23.55,23.692,23.415,23.51,442606,0
+IART.US,D,20140716,000000,23.64,23.78,23.375,23.53,287166,0
+IART.US,D,20140717,000000,23.36,23.615,23.285,23.45,505348,0
+IART.US,D,20140718,000000,23.5,23.75,23.475,23.66,325400,0
+IART.US,D,20140721,000000,23.5,23.67,23.422,23.64,332168,0
+IART.US,D,20140722,000000,23.522,23.95,23.522,23.87,263514,0
+IART.US,D,20140723,000000,23.995,23.995,23.65,23.855,190274,0
+IART.US,D,20140724,000000,23.775,23.97,23.62,23.805,249262,0
+IART.US,D,20140725,000000,23.635,23.82,23.582,23.75,205552,0
+IART.US,D,20140728,000000,23.75,23.92,23.555,23.785,182502,0
+IART.US,D,20140729,000000,23.8,23.955,23.335,23.86,160970,0
+IART.US,D,20140730,000000,23.975,23.975,23.75,23.885,189446,0
+IART.US,D,20140731,000000,23.665,23.875,23.535,23.71,307922,0
+IART.US,D,20140801,000000,23.755,23.785,23.47,23.62,254868,0
+IART.US,D,20140804,000000,23.7,24.12,23.548,24.06,355334,0
+IART.US,D,20140805,000000,24.15,25.125,23.955,25.005,353190,0
+IART.US,D,20140806,000000,24.98,25,24.26,24.3,631244,0
+IART.US,D,20140807,000000,24.285,24.365,23.83,23.925,402386,0
+IART.US,D,20140808,000000,23.92,24.41,23.78,24.325,396540,0
+IART.US,D,20140811,000000,24.365,24.74,24.185,24.43,254736,0
+IART.US,D,20140812,000000,24.385,24.558,24.115,24.295,295688,0
+IART.US,D,20140813,000000,24.33,24.495,24.175,24.4,246720,0
+IART.US,D,20140814,000000,24.495,24.495,24.195,24.36,215000,0
+IART.US,D,20140815,000000,24.375,24.5,24.01,24.245,446910,0
+IART.US,D,20140818,000000,24.405,24.45,24.225,24.4,206872,0
+IART.US,D,20140819,000000,24.5,24.5,24.2,24.455,296578,0
+IART.US,D,20140820,000000,24.37,24.45,24.135,24.375,301530,0
+IART.US,D,20140821,000000,24.425,24.975,24.375,24.835,467868,0
+IART.US,D,20140822,000000,24.73,25.62,24.595,25.35,752620,0
+IART.US,D,20140825,000000,25.42,25.66,25.005,25.045,280422,0
+IART.US,D,20140826,000000,25.035,25.33,24.88,25.09,344402,0
+IART.US,D,20140827,000000,25.03,25.19,24.92,25.005,246098,0
+IART.US,D,20140828,000000,24.85,24.995,24.72,24.83,165272,0
+IART.US,D,20140829,000000,24.85,25,24.175,24.995,182576,0
+IART.US,D,20140902,000000,25,25.175,24.782,25.09,191544,0
+IART.US,D,20140903,000000,25.07,25.192,24.69,24.805,256090,0
+IART.US,D,20140904,000000,24.8,25.085,24.72,24.76,191232,0
+IART.US,D,20140905,000000,24.635,24.782,24.49,24.75,116080,0
+IART.US,D,20140908,000000,24.66,24.99,24.66,24.935,223510,0
+IART.US,D,20140909,000000,24.855,25.27,24.69,25.05,374322,0
+IART.US,D,20140910,000000,25,25.095,24.69,24.9,258604,0
+IART.US,D,20140911,000000,24.725,24.995,24.685,24.88,141594,0
+IART.US,D,20140912,000000,24.93,24.93,24.585,24.84,246960,0
+IART.US,D,20140915,000000,24.875,24.875,24.44,24.635,254656,0
+IART.US,D,20140916,000000,24.54,24.54,24.13,24.49,315970,0
+IART.US,D,20140917,000000,24.845,25.47,24.74,25.13,395578,0
+IART.US,D,20140918,000000,25.155,25.375,25.155,25.245,193902,0
+IART.US,D,20140919,000000,25.295,25.305,24.39,24.88,719492,0
+IART.US,D,20140922,000000,24.71,25.01,24.565,24.985,304992,0
+IART.US,D,20140923,000000,24.975,24.975,24.765,24.805,226276,0
+IART.US,D,20140924,000000,24.8,25.17,24.68,25.155,222040,0
+IART.US,D,20140925,000000,25.08,25.301,24.74,25.155,343662,0
+IART.US,D,20140926,000000,25.165,25.32,24.735,25.02,360280,0
+IART.US,D,20140929,000000,24.795,25.11,24.552,25.065,146368,0
+IART.US,D,20140930,000000,25.095,25.22,24.82,24.82,278076,0
+IART.US,D,20141001,000000,24.845,25.12,24.55,24.855,465696,0
+IART.US,D,20141002,000000,24.86,25.075,24.69,24.815,198376,0
+IART.US,D,20141003,000000,25,25.275,24.84,24.95,189018,0
+IART.US,D,20141006,000000,24.935,25.4,24.935,25.185,367926,0
+IART.US,D,20141007,000000,24.95,25.02,24.435,24.475,254328,0
+IART.US,D,20141008,000000,24.49,25.18,24.295,25.11,194840,0
+IART.US,D,20141009,000000,25.065,25.205,24.645,24.68,175178,0
+IART.US,D,20141010,000000,24.55,24.98,24.29,24.44,243816,0
+IART.US,D,20141013,000000,24.435,24.795,24.38,24.445,206768,0
+IART.US,D,20141014,000000,24.595,24.65,24.2,24.335,289114,0
+IART.US,D,20141015,000000,24.055,24.625,23.695,24.5,325482,0
+IART.US,D,20141016,000000,24.165,24.575,24.07,24.175,209078,0
+IART.US,D,20141017,000000,24.485,24.485,23.76,24.1,339134,0
+IART.US,D,20141020,000000,23.98,24.575,23.98,24.565,243102,0
+IART.US,D,20141021,000000,24.695,24.99,24.289,24.925,236314,0
+IART.US,D,20141022,000000,24.98,25.08,24.39,24.43,511876,0
+IART.US,D,20141023,000000,24.585,24.91,24.508,24.742,224190,0
+IART.US,D,20141024,000000,24.815,24.975,24.75,24.86,262368,0
+IART.US,D,20141027,000000,24.705,24.885,24.5,24.815,224366,0
+IART.US,D,20141028,000000,24.97,24.97,24.71,24.75,505454,0
+IART.US,D,20141029,000000,24.9,25.022,24.625,24.718,389536,0
+IART.US,D,20141030,000000,24.6,25.48,24.49,24.87,683182,0
+IART.US,D,20141031,000000,25.255,25.585,25.09,25.555,428108,0
+IART.US,D,20141103,000000,25.48,25.88,25.41,25.745,488094,0
+IART.US,D,20141104,000000,24.795,24.795,23.51,23.645,839134,0
+IART.US,D,20141105,000000,23.92,24.205,23.31,23.385,340170,0
+IART.US,D,20141106,000000,23.345,23.64,23.33,23.465,518640,0
+IART.US,D,20141107,000000,23.44,23.695,23.275,23.525,775652,0
+IART.US,D,20141110,000000,23.505,23.83,23.425,23.69,251400,0
+IART.US,D,20141111,000000,23.71,23.95,23.555,23.765,212368,0
+IART.US,D,20141112,000000,23.68,24.235,23.68,24.115,289910,0
+IART.US,D,20141113,000000,24.2,24.261,24.025,24.055,253244,0
+IART.US,D,20141114,000000,24.08,24.18,23.76,23.82,331566,0
+IART.US,D,20141117,000000,23.745,24.035,23.735,23.76,343286,0
+IART.US,D,20141118,000000,23.885,24.135,23.725,23.745,268172,0
+IART.US,D,20141119,000000,23.685,23.805,23.56,23.645,278714,0
+IART.US,D,20141120,000000,23.505,23.815,23.335,23.745,174108,0
+IART.US,D,20141121,000000,24.055,24.285,23.525,23.75,262318,0
+IART.US,D,20141124,000000,23.735,24.428,23.735,24.405,201078,0
+IART.US,D,20141125,000000,24.495,24.5,24.095,24.375,229322,0
+IART.US,D,20141126,000000,24.415,24.715,24.315,24.685,177578,0
+IART.US,D,20141128,000000,24.56,24.995,24.56,24.62,162210,0
+IART.US,D,20141201,000000,24.45,24.92,24.395,24.555,199804,0
+IART.US,D,20141202,000000,24.685,24.885,24.01,24.12,442584,0
+IART.US,D,20141203,000000,24.205,24.225,23.86,23.895,348292,0
+IART.US,D,20141204,000000,23.895,24.33,23.888,24.1,174950,0
+IART.US,D,20141205,000000,24.105,24.515,24.105,24.355,209624,0
+IART.US,D,20141208,000000,24.295,24.845,24.24,24.365,162156,0
+IART.US,D,20141209,000000,24.295,25.205,24.085,25.085,353312,0
+IART.US,D,20141210,000000,25.1,25.16,24.56,24.585,281148,0
+IART.US,D,20141211,000000,24.705,25.215,24.435,25.205,420990,0
+IART.US,D,20141212,000000,25.265,25.355,24.94,25.13,376846,0
+IART.US,D,20141215,000000,25.265,25.3,25.075,25.23,276088,0
+IART.US,D,20141216,000000,25.22,25.6,25.03,25.155,268374,0
+IART.US,D,20141217,000000,25.28,25.845,24.945,25.77,286018,0
+IART.US,D,20141218,000000,26,26.31,25.725,26.245,483008,0
+IART.US,D,20141219,000000,26.195,26.56,26.105,26.46,544928,0
+IART.US,D,20141222,000000,26.48,26.795,26.36,26.715,205938,0
+IART.US,D,20141223,000000,26.865,26.928,26.435,26.68,248728,0
+IART.US,D,20141224,000000,26.87,27.065,26.575,26.84,97178,0
+IART.US,D,20141226,000000,26.935,27.11,26.69,26.95,127834,0
+IART.US,D,20141229,000000,26.955,27.235,26.585,27.19,230806,0
+IART.US,D,20141230,000000,27.065,27.27,27.065,27.19,166812,0
+IART.US,D,20141231,000000,27.275,27.625,27.08,27.115,265002,0
+IART.US,D,20150102,000000,27.335,27.335,26.445,26.695,209602,0
+IART.US,D,20150105,000000,26.56,26.9,26.465,26.8,287898,0
+IART.US,D,20150106,000000,27.082,27.082,26.57,26.76,263276,0
+IART.US,D,20150107,000000,27.04,27.363,26.595,27.17,358264,0
+IART.US,D,20150108,000000,27.465,27.965,27.325,27.51,413652,0
+IART.US,D,20150109,000000,27.61,27.852,26.93,27.01,369100,0
+IART.US,D,20150112,000000,26.995,27.305,26.75,27.15,247504,0
+IART.US,D,20150113,000000,27.404,27.585,27.065,27.29,331100,0
+IART.US,D,20150114,000000,26.97,27.76,26.97,27.745,268828,0
+IART.US,D,20150115,000000,27.67,27.965,27.5,27.62,291788,0
+IART.US,D,20150116,000000,27.52,28.36,27.34,28.31,420106,0
+IART.US,D,20150120,000000,28.415,28.415,27.52,28.025,445322,0
+IART.US,D,20150121,000000,27.815,27.94,27.495,27.54,449796,0
+IART.US,D,20150122,000000,27.73,28.505,27.175,28.49,346602,0
+IART.US,D,20150123,000000,28.54,28.67,28.24,28.545,307576,0
+IART.US,D,20150126,000000,28.22,28.905,28.1,28.795,264926,0
+IART.US,D,20150127,000000,28.47,28.925,28.24,28.645,241660,0
+IART.US,D,20150128,000000,28.78,28.835,28.26,28.31,354942,0
+IART.US,D,20150129,000000,28.21,28.83,27.99,28.81,316340,0
+IART.US,D,20150130,000000,28.655,28.72,27.83,27.86,385206,0
+IART.US,D,20150202,000000,27.995,28.355,27.678,28.315,244010,0
+IART.US,D,20150203,000000,28.45,28.74,28.25,28.715,276316,0
+IART.US,D,20150204,000000,28.675,28.945,28.475,28.635,254232,0
+IART.US,D,20150205,000000,28.8,29.125,28.615,28.71,472944,0
+IART.US,D,20150206,000000,28.785,28.985,28.135,28.46,480102,0
+IART.US,D,20150209,000000,28.32,28.625,27.8,27.87,351330,0
+IART.US,D,20150210,000000,28.3,28.3,27.68,28.005,372694,0
+IART.US,D,20150211,000000,28.115,28.455,27.915,28.125,522204,0
+IART.US,D,20150212,000000,28.5,28.53,28.075,28.135,260014,0
+IART.US,D,20150213,000000,28.28,28.46,27.955,28.445,334544,0
+IART.US,D,20150217,000000,28.455,28.67,28.17,28.21,216778,0
+IART.US,D,20150218,000000,28.245,28.65,28.165,28.46,285016,0
+IART.US,D,20150219,000000,28.39,28.71,28.32,28.555,218592,0
+IART.US,D,20150220,000000,28.25,28.72,28.25,28.495,529736,0
+IART.US,D,20150223,000000,28.475,28.665,28.37,28.53,467626,0
+IART.US,D,20150224,000000,29.29,29.72,28.49,29.605,812664,0
+IART.US,D,20150225,000000,29.854,29.854,29.075,29.19,745412,0
+IART.US,D,20150226,000000,29.155,29.295,28.922,29.115,344604,0
+IART.US,D,20150227,000000,29.03,30.03,29.03,30.005,512952,0
+IART.US,D,20150302,000000,30.075,30.63,29.86,30.62,564800,0
+IART.US,D,20150303,000000,30.445,30.585,30.02,30.085,601600,0
+IART.US,D,20150304,000000,30.24,30.24,29.765,30.035,385600,0
+IART.US,D,20150305,000000,29.99,30.205,29.9,30.055,177400,0
+IART.US,D,20150306,000000,29.845,30.115,29.38,29.575,263000,0
+IART.US,D,20150309,000000,29.575,29.71,29.38,29.53,111600,0
+IART.US,D,20150310,000000,28.98,29.815,28.89,29.58,315800,0
+IART.US,D,20150311,000000,29.525,29.625,29.28,29.58,235800,0
+IART.US,D,20150312,000000,29.74,30.055,29.265,30,346600,0
+IART.US,D,20150313,000000,29.995,30.055,29.26,29.455,243200,0
+IART.US,D,20150316,000000,29.545,30.07,29.545,29.93,286800,0
+IART.US,D,20150317,000000,29.765,29.965,29.575,29.9,243000,0
+IART.US,D,20150318,000000,29.775,30.12,29.575,29.975,254000,0
+IART.US,D,20150319,000000,29.885,30.5,29.79,30.37,227400,0
+IART.US,D,20150320,000000,30.61,31.1,30.405,30.995,512200,0
+IART.US,D,20150323,000000,30.995,31.17,30.755,31.05,209600,0
+IART.US,D,20150324,000000,30.925,31.495,30.73,31.325,303400,0
+IART.US,D,20150325,000000,31.285,31.39,30.655,30.79,275400,0
+IART.US,D,20150326,000000,30.605,30.755,29.97,30.26,397600,0
+IART.US,D,20150327,000000,30.155,30.42,29.77,30.25,306000,0
+IART.US,D,20150330,000000,30.375,31.5,30.27,31.07,379000,0
+IART.US,D,20150331,000000,30.895,31.245,30.565,30.825,320952,0
+IART.US,D,20150401,000000,30.685,30.785,29.99,30.685,259600,0
+IART.US,D,20150402,000000,30.83,31.39,30.805,31.145,532000,0
+IART.US,D,20150406,000000,31.19,31.445,30.8,30.965,207600,0
+IART.US,D,20150407,000000,30.685,31.095,30.165,30.225,280244,0
+IART.US,D,20150408,000000,30.425,30.825,30.17,30.67,219000,0
+IART.US,D,20150409,000000,30.715,30.814,30.24,30.73,126914,0
+IART.US,D,20150410,000000,30.84,31.11,30.69,30.855,186000,0
+IART.US,D,20150413,000000,31.015,31.235,30.81,30.99,129800,0
+IART.US,D,20150414,000000,31.065,31.28,30.74,31.005,275600,0
+IART.US,D,20150415,000000,31.09,31.39,30.835,30.865,284564,0
+IART.US,D,20150416,000000,30.895,31.085,30.55,30.565,153754,0
+IART.US,D,20150417,000000,30.295,30.36,29.84,29.935,373800,0
+IART.US,D,20150420,000000,30.272,30.272,29.875,29.95,300794,0
+IART.US,D,20150421,000000,30.01,30.25,29.795,30.005,401422,0
+IART.US,D,20150422,000000,30.122,30.122,29.725,29.875,169968,0
+IART.US,D,20150423,000000,30.17,30.375,29.585,30.235,370000,0
+IART.US,D,20150424,000000,30.31,30.742,30.065,30.655,308000,0
+IART.US,D,20150427,000000,30.8,30.905,30.325,30.375,244800,0
+IART.US,D,20150428,000000,30.415,30.92,29.98,30.84,200586,0
+IART.US,D,20150429,000000,30.65,30.65,29.985,30.445,276600,0
+IART.US,D,20150430,000000,30.185,30.995,29.155,29.39,540000,0
+IART.US,D,20150501,000000,31.975,33.365,30.725,32.74,2060400,0
+IART.US,D,20150504,000000,32.895,33.13,32.67,32.67,600200,0
+IART.US,D,20150505,000000,32.52,32.91,32.295,32.44,576200,0
+IART.US,D,20150506,000000,32.5,32.76,32.23,32.31,660082,0
+IART.US,D,20150507,000000,32.24,32.545,32,32.145,822012,0
+IART.US,D,20150508,000000,32.47,32.62,32.105,32.4,797200,0
+IART.US,D,20150511,000000,32.455,32.86,32.37,32.565,578800,0
+IART.US,D,20150512,000000,32.39,32.72,31.89,32.47,340854,0
+IART.US,D,20150513,000000,32.46,32.72,32.405,32.65,343000,0
+IART.US,D,20150514,000000,32.83,33.31,32.495,32.98,303200,0
+IART.US,D,20150515,000000,33.05,33.34,32.835,33,274758,0
+IART.US,D,20150518,000000,33.01,33.825,32.895,33.52,249912,0
+IART.US,D,20150519,000000,33.265,33.99,33.265,33.84,246402,0
+IART.US,D,20150520,000000,33.83,34.515,33.59,34.215,424600,0
+IART.US,D,20150521,000000,34.15,34.39,33.76,34.045,276000,0
+IART.US,D,20150522,000000,34.325,34.325,33.42,33.76,346800,0
+IART.US,D,20150526,000000,33.695,34.44,33.175,33.375,264768,0
+IART.US,D,20150527,000000,33.33,33.88,33.085,33.84,293400,0
+IART.US,D,20150528,000000,33.715,34.14,33.585,34.072,289802,0
+IART.US,D,20150529,000000,33.945,34.235,33.47,33.585,295600,0
+IART.US,D,20150601,000000,33.99,34.065,33.41,33.79,244102,0
+IART.US,D,20150602,000000,33.645,34.06,33.48,34.035,265376,0
+IART.US,D,20150603,000000,34.21,34.63,33.955,34.435,358800,0
+IART.US,D,20150604,000000,34.225,34.525,33.86,34.005,177400,0
+IART.US,D,20150605,000000,33.99,34.565,33.62,34.49,345400,0
+IART.US,D,20150608,000000,34.405,34.94,34.395,34.63,304200,0
+IART.US,D,20150609,000000,34.505,34.98,33.845,34.2,949828,0
+IART.US,D,20150610,000000,34.305,34.76,34.11,34.285,394068,0
+IART.US,D,20150611,000000,34.62,34.62,34.02,34.42,265846,0
+IART.US,D,20150612,000000,34.375,34.54,33.855,34.02,380400,0
+IART.US,D,20150615,000000,33.71,33.715,33.21,33.485,406400,0
+IART.US,D,20150616,000000,33.485,33.645,33.215,33.44,436200,0
+IART.US,D,20150617,000000,33.575,33.76,33.24,33.415,595200,0
+IART.US,D,20150618,000000,33.49,33.89,33.325,33.825,398800,0
+IART.US,D,20150619,000000,33.83,34.105,33.53,33.79,690800,0
+IART.US,D,20150622,000000,34.23,34.99,33.5,34.91,528000,0
+IART.US,D,20150623,000000,34.795,35.16,34.51,34.695,315390,0
+IART.US,D,20150624,000000,34.67,34.74,34.4,34.425,275000,0
+IART.US,D,20150625,000000,34.565,34.68,34.255,34.52,289400,0
+IART.US,D,20150626,000000,34.69,35.12,34.375,34.49,1123600,0
+IART.US,D,20150629,000000,34.72,34.845,33.535,33.74,677800,0
+IART.US,D,20150630,000000,33.88,34.21,33.335,33.685,2512042,0
+IART.US,D,20150701,000000,33.715,34.23,33.01,33.135,932800,0
+IART.US,D,20150702,000000,31.335,32.615,30.185,30.265,695800,0
+IART.US,D,20150706,000000,29.975,30.8,28.87,30.745,632800,0
+IART.US,D,20150707,000000,30.66,30.87,30.105,30.745,397400,0
+IART.US,D,20150708,000000,30.38,31.12,30.38,31,525000,0
+IART.US,D,20150709,000000,31.355,31.49,30.95,31.04,808600,0
+IART.US,D,20150710,000000,31.47,31.725,30.91,31.53,344200,0
+IART.US,D,20150713,000000,31.81,31.905,31.545,31.625,288000,0
+IART.US,D,20150714,000000,31.83,31.985,31.56,31.89,196444,0
+IART.US,D,20150715,000000,31.845,32.03,31.505,31.685,351970,0
+IART.US,D,20150716,000000,31.855,32.02,31.55,31.75,469600,0
+IART.US,D,20150717,000000,31.75,31.885,31.285,31.56,283000,0
+IART.US,D,20150720,000000,31.615,31.705,31.38,31.695,296600,0
+IART.US,D,20150721,000000,31.695,32.18,31.695,32.175,370400,0
+IART.US,D,20150722,000000,32,33.15,31.905,32.81,775200,0
+IART.US,D,20150723,000000,32.855,32.995,32.005,32.62,266400,0
+IART.US,D,20150724,000000,32.64,32.755,32.32,32.555,397000,0
+IART.US,D,20150727,000000,32.315,32.515,31.92,32.47,278200,0
+IART.US,D,20150728,000000,32.645,32.645,31.82,32.345,969400,0
+IART.US,D,20150729,000000,33.015,33.015,31.84,32.09,493200,0
+IART.US,D,20150730,000000,32.03,32.435,30.93,32,492400,0
+IART.US,D,20150731,000000,32.305,32.745,31.885,32.065,524800,0
+IART.US,D,20150803,000000,32.105,32.56,31.84,32.04,512800,0
+IART.US,D,20150804,000000,31.695,32.185,30.84,31.02,1368800,0
+IART.US,D,20150805,000000,30.835,31.25,30.62,31.105,5737400,0
+IART.US,D,20150806,000000,31.075,31.335,30.095,30.45,1292776,0
+IART.US,D,20150807,000000,30.45,31.295,30.115,31.245,1057600,0
+IART.US,D,20150810,000000,31.29,31.545,30.865,30.965,652200,0
+IART.US,D,20150811,000000,30.83,31.12,30.715,30.88,518928,0
+IART.US,D,20150812,000000,30.725,31.05,30.25,30.745,817800,0
+IART.US,D,20150813,000000,30.69,31.09,30.545,30.9,1084000,0
+IART.US,D,20150814,000000,30.76,31.06,30.41,31.02,464000,0
+IART.US,D,20150817,000000,30.99,31.375,30.655,31.375,373200,0
+IART.US,D,20150818,000000,31.31,31.505,31.11,31.405,263400,0
+IART.US,D,20150819,000000,31.18,31.27,30.735,30.915,561000,0
+IART.US,D,20150820,000000,30.935,31,30.235,30.425,682600,0
+IART.US,D,20150821,000000,29.97,30.7,29.665,30.355,682600,0
+IART.US,D,20150824,000000,29.29,30.5,28.595,29.43,705630,0
+IART.US,D,20150825,000000,30.165,30.395,29.505,29.625,589200,0
+IART.US,D,20150826,000000,30.265,30.645,28.89,29.855,848200,0
+IART.US,D,20150827,000000,30.275,30.575,29.655,30.27,502800,0
+IART.US,D,20150828,000000,30.125,30.72,30.035,30.395,436800,0
+IART.US,D,20150831,000000,30.27,30.84,29.955,29.99,1068600,0
+IART.US,D,20150901,000000,29.545,29.94,29.05,29.175,419400,0
+IART.US,D,20150902,000000,29.42,30.15,29.015,30.12,640800,0
+IART.US,D,20150903,000000,30.21,31.43,30.115,31.195,1061200,0
+IART.US,D,20150904,000000,30.78,31.23,30.435,30.975,681200,0
+IART.US,D,20150908,000000,31.295,31.745,31.02,31.615,446200,0
+IART.US,D,20150909,000000,31.79,31.865,30.985,31.065,948600,0
+IART.US,D,20150910,000000,31.055,31.725,31.055,31.6,330816,0
+IART.US,D,20150911,000000,31.495,32.12,31.305,32.05,337800,0
+IART.US,D,20150914,000000,32,32.115,31.57,31.675,386600,0
+IART.US,D,20150915,000000,31.7,32.095,31.51,32.015,414600,0
+IART.US,D,20150916,000000,31.95,32.375,31.895,32.28,380200,0
+IART.US,D,20150917,000000,32.325,32.425,31.86,32.15,395660,0
+IART.US,D,20150918,000000,31.775,32.305,31.775,32.115,546400,0
+IART.US,D,20150921,000000,32.83,33.015,32.045,32.585,557400,0
+IART.US,D,20150922,000000,32.33,32.54,31.89,32.46,348800,0
+IART.US,D,20150923,000000,32.505,32.925,32.17,32.85,640550,0
+IART.US,D,20150924,000000,32.725,32.985,32.34,32.54,633550,0
+IART.US,D,20150925,000000,32.87,32.87,31.665,31.96,585000,0
+IART.US,D,20150928,000000,31.81,31.81,29.865,30.085,933542,0
+IART.US,D,20150929,000000,30.07,30.735,29.395,29.735,1230000,0
+IART.US,D,20150930,000000,29.855,30.105,29.44,29.775,876000,0
+IART.US,D,20151001,000000,29.765,30.61,29.26,29.76,395600,0
+IART.US,D,20151002,000000,29.49,30.545,29.2,30.525,520800,0
+IART.US,D,20151005,000000,30.67,30.935,30.035,30.605,527718,0
+IART.US,D,20151006,000000,30.535,30.645,29.25,29.545,563600,0
+IART.US,D,20151007,000000,29.63,30.065,29.16,29.485,842800,0
+IART.US,D,20151008,000000,29.24,29.55,28.8,29.175,650600,0
+IART.US,D,20151009,000000,29.31,29.49,28.955,29.395,482600,0
+IART.US,D,20151012,000000,29.32,29.715,29.122,29.6,293252,0
+IART.US,D,20151013,000000,29.45,29.835,28.995,29.035,305200,0
+IART.US,D,20151014,000000,29.145,29.405,28.69,28.825,467200,0
+IART.US,D,20151015,000000,28.8,29.395,28.8,29.31,993400,0
+IART.US,D,20151016,000000,29.43,29.895,29.43,29.68,560200,0
+IART.US,D,20151019,000000,29.535,30.52,29.435,30.485,652438,0
+IART.US,D,20151020,000000,30.5,30.525,29.76,29.845,326800,0
+IART.US,D,20151021,000000,29.93,30.19,29.325,29.765,359000,0
+IART.US,D,20151022,000000,29.705,29.705,28.05,28.22,1110400,0
+IART.US,D,20151023,000000,28.56,28.645,28.08,28.33,960000,0
+IART.US,D,20151026,000000,28.36,29.33,28.345,28.405,334400,0
+IART.US,D,20151027,000000,28.225,28.76,28.145,28.39,642600,0
+IART.US,D,20151028,000000,28.52,29.385,28.32,29.365,595600,0
+IART.US,D,20151029,000000,29.42,29.77,29.12,29.675,460000,0
+IART.US,D,20151030,000000,30.065,30.09,29.64,29.785,579600,0
+IART.US,D,20151102,000000,29.925,30.845,29.785,30.73,756002,0
+IART.US,D,20151103,000000,30.42,31.335,29.225,30.62,732800,0
+IART.US,D,20151104,000000,30.77,31.67,30.482,31.6,794918,0
+IART.US,D,20151105,000000,31.555,31.995,31.06,31.77,633400,0
+IART.US,D,20151106,000000,31.625,32.25,31.315,32.23,352200,0
+IART.US,D,20151109,000000,32.085,32.085,31.442,31.81,557798,0
+IART.US,D,20151110,000000,31.665,32.245,30.54,32.155,440000,0
+IART.US,D,20151111,000000,32.13,32.295,31.72,31.845,535400,0
+IART.US,D,20151112,000000,32.19,32.19,31.245,31.51,463200,0
+IART.US,D,20151113,000000,31.3,31.78,31.17,31.405,425400,0
+IART.US,D,20151116,000000,31.415,31.725,31.17,31.685,401000,0
+IART.US,D,20151117,000000,31.61,31.99,31.5,31.87,361600,0
+IART.US,D,20151118,000000,31.975,32.135,31.555,32.015,323400,0
+IART.US,D,20151119,000000,31.85,31.85,31.24,31.395,322200,0
+IART.US,D,20151120,000000,31.505,31.57,30.865,31.04,822600,0
+IART.US,D,20151123,000000,31.09,31.175,30.825,31,430200,0
+IART.US,D,20151124,000000,30.76,30.965,30.16,30.88,1133600,0
+IART.US,D,20151125,000000,30.8,31.465,30.8,31.08,468200,0
+IART.US,D,20151127,000000,31.045,31.495,30.85,31.34,332000,0
+IART.US,D,20151130,000000,31.32,31.505,31.065,31.355,343400,0
+IART.US,D,20151201,000000,31.425,32.035,30.785,31.985,287818,0
+IART.US,D,20151202,000000,31.975,32.175,31.87,32.065,369002,0
+IART.US,D,20151203,000000,32.205,32.29,31.655,31.77,616166,0
+IART.US,D,20151204,000000,31.715,32.495,31.715,32.43,874400,0
+IART.US,D,20151207,000000,32.335,32.45,31.93,32.15,393200,0
+IART.US,D,20151208,000000,32.005,32.5,31.875,32.33,219344,0
+IART.US,D,20151209,000000,32.2,32.355,32.035,32.115,465600,0
+IART.US,D,20151210,000000,32.07,32.555,31.82,32.105,250600,0
+IART.US,D,20151211,000000,31.61,32.255,31.61,31.955,853400,0
+IART.US,D,20151214,000000,31.925,32.445,31.625,31.845,501172,0
+IART.US,D,20151215,000000,32.075,32.64,31.865,32.515,378800,0
+IART.US,D,20151216,000000,32.685,33.35,32.57,33.095,814800,0
+IART.US,D,20151217,000000,33.155,33.255,32.99,33.015,480600,0
+IART.US,D,20151218,000000,32.98,33.565,32.84,33.18,1628600,0
+IART.US,D,20151221,000000,33.23,33.635,33.155,33.57,801800,0
+IART.US,D,20151222,000000,33.67,33.87,33.29,33.69,432960,0
+IART.US,D,20151223,000000,33.86,33.99,33.475,33.91,339800,0
+IART.US,D,20151224,000000,33.945,34.205,33.75,33.875,153750,0
+IART.US,D,20151228,000000,33.78,33.92,33.51,33.765,303894,0
+IART.US,D,20151229,000000,33.94,34.37,33.94,34.3,434846,0
+IART.US,D,20151230,000000,34.205,34.42,33.895,34.185,202382,0
+IART.US,D,20151231,000000,34.05,34.21,33.785,33.89,332862,0
+IART.US,D,20160104,000000,33.52,33.725,32.815,33.09,450166,0
+IART.US,D,20160105,000000,33.17,33.41,32.805,33.105,317908,0
+IART.US,D,20160106,000000,32.745,33.995,32.745,33.415,523196,0
+IART.US,D,20160107,000000,32.93,33.525,32.5,33.27,606392,0
+IART.US,D,20160108,000000,33.445,33.905,32.795,32.835,492942,0
+IART.US,D,20160111,000000,32.96,33.5,31.8,32.12,633418,0
+IART.US,D,20160112,000000,32.255,32.99,31.71,32.2,677256,0
+IART.US,D,20160113,000000,32.325,32.6,31.145,31.33,413294,0
+IART.US,D,20160114,000000,31.405,32.26,31.1,32.09,518844,0
+IART.US,D,20160115,000000,31.33,32.775,30.75,31.43,534712,0
+IART.US,D,20160119,000000,31.73,32.12,31.165,31.58,715600,0
+IART.US,D,20160120,000000,31.205,31.87,30.68,31.55,994810,0
+IART.US,D,20160121,000000,31.78,31.78,31.08,31.155,619950,0
+IART.US,D,20160122,000000,31.43,31.792,31.085,31.475,366004,0
+IART.US,D,20160125,000000,31.32,31.73,30.708,31.08,398132,0
+IART.US,D,20160126,000000,31.295,31.625,30.7,31.49,442914,0
+IART.US,D,20160127,000000,31.54,31.695,30.975,31.055,374730,0
+IART.US,D,20160128,000000,31.26,31.26,30.085,30.195,508716,0
+IART.US,D,20160129,000000,30.27,30.83,30.105,30.725,517894,0
+IART.US,D,20160201,000000,30.61,31.16,30.505,30.92,713168,0
+IART.US,D,20160202,000000,30.775,30.99,30.238,30.41,334884,0
+IART.US,D,20160203,000000,30.77,30.882,30.305,30.565,621876,0
+IART.US,D,20160204,000000,30.595,30.815,30.036,30.59,507552,0
+IART.US,D,20160205,000000,30.47,30.635,28.745,28.805,872194,0
+IART.US,D,20160208,000000,28.54,28.75,28,28.275,601682,0
+IART.US,D,20160209,000000,27.98,28.505,27.85,27.97,490236,0
+IART.US,D,20160210,000000,28.045,28.66,27.975,27.995,379020,0
+IART.US,D,20160211,000000,27.43,27.935,27.375,27.765,204144,0
+IART.US,D,20160212,000000,28.1,28.535,27.425,27.745,306778,0
+IART.US,D,20160216,000000,28.15,28.65,27.96,28.605,601802,0
+IART.US,D,20160217,000000,28.72,29.295,28.515,28.72,647568,0
+IART.US,D,20160218,000000,28.81,29.12,28.576,28.835,219898,0
+IART.US,D,20160219,000000,28.8,29.41,28.78,29.355,252188,0
+IART.US,D,20160222,000000,29.585,29.825,29.03,29.225,403120,0
+IART.US,D,20160223,000000,29.055,29.295,28.55,28.82,738574,0
+IART.US,D,20160224,000000,28.6,29.755,28.55,29.54,283126,0
+IART.US,D,20160225,000000,29.58,30,29.42,29.795,417248,0
+IART.US,D,20160226,000000,29.5,30.7,29.375,30.665,425920,0
+IART.US,D,20160229,000000,30.645,31.13,30.49,30.68,461976,0
+IART.US,D,20160301,000000,30.895,31.44,30.395,31.37,488834,0
+IART.US,D,20160302,000000,31.325,31.612,30.84,31.24,323804,0
+IART.US,D,20160303,000000,31.16,31.185,30.635,31.045,345044,0
+IART.US,D,20160304,000000,31.04,31.525,30.875,31.235,319836,0
+IART.US,D,20160307,000000,32.32,32.32,31.105,31.655,294102,0
+IART.US,D,20160308,000000,31.425,31.75,31.4,31.46,303784,0
+IART.US,D,20160309,000000,31.575,31.845,31.325,31.765,360478,0
+IART.US,D,20160310,000000,31.87,31.99,31.55,31.82,1154018,0
+IART.US,D,20160311,000000,32.03,32.28,31.88,32.24,440986,0
+IART.US,D,20160314,000000,32.28,32.72,32.022,32.585,664542,0
+IART.US,D,20160315,000000,32.415,32.59,32.15,32.525,563690,0
+IART.US,D,20160316,000000,32.46,33.105,32.46,32.69,553968,0
+IART.US,D,20160317,000000,32.585,32.585,31.678,32.185,466772,0
+IART.US,D,20160318,000000,32.35,32.895,31.945,32.66,620250,0
+IART.US,D,20160321,000000,32.605,32.932,32.345,32.5,411222,0
+IART.US,D,20160322,000000,32.29,32.62,32.265,32.58,282956,0
+IART.US,D,20160323,000000,32.5,32.902,32.28,32.405,479548,0
+IART.US,D,20160324,000000,32.21,32.64,31.785,32.185,420204,0
+IART.US,D,20160328,000000,32.35,32.45,32.01,32.38,257194,0
+IART.US,D,20160329,000000,32.22,33.505,32.22,33.455,542638,0
+IART.US,D,20160330,000000,33.57,33.945,33.27,33.775,326230,0
+IART.US,D,20160331,000000,33.67,33.79,33.115,33.68,346696,0
+IART.US,D,20160401,000000,33.65,34.29,33.3,33.755,427004,0
+IART.US,D,20160404,000000,33.88,34.088,33.435,33.48,341672,0
+IART.US,D,20160405,000000,33.185,33.38,32.915,33.015,345064,0
+IART.US,D,20160406,000000,32.955,33.305,32.83,33.165,463252,0
+IART.US,D,20160407,000000,33,33.155,32.67,33.095,415904,0
+IART.US,D,20160408,000000,33.275,33.28,32.525,32.785,237066,0
+IART.US,D,20160411,000000,32.885,33.095,32.485,32.58,248490,0
+IART.US,D,20160412,000000,32.535,32.875,32.272,32.725,393238,0
+IART.US,D,20160413,000000,32.95,33.25,32.438,33.1,394326,0
+IART.US,D,20160414,000000,33.05,33.465,32.705,33.325,266318,0
+IART.US,D,20160415,000000,33.165,33.455,33.035,33.435,251404,0
+IART.US,D,20160418,000000,33.35,33.75,32.835,33.6,313760,0
+IART.US,D,20160419,000000,33.595,33.645,32.998,33.18,198736,0
+IART.US,D,20160420,000000,33.25,33.595,32.685,33.015,300188,0
+IART.US,D,20160421,000000,33.06,33.365,32.049,33.07,252724,0
+IART.US,D,20160422,000000,32.995,33.24,32.665,33.215,408498,0
+IART.US,D,20160425,000000,33.22,33.246,32.822,33.025,380060,0
+IART.US,D,20160426,000000,33.115,33.46,32.77,32.835,408516,0
+IART.US,D,20160427,000000,33.84,35.445,33.502,35.39,1799354,0
+IART.US,D,20160428,000000,35.54,36.025,35.01,35.06,1365454,0
+IART.US,D,20160429,000000,35.105,35.54,34.67,35.41,644762,0
+IART.US,D,20160502,000000,35.575,35.91,35.415,35.88,483484,0
+IART.US,D,20160503,000000,35.62,35.98,35.105,35.215,554000,0
+IART.US,D,20160504,000000,34.995,35.425,34.82,35.24,616140,0
+IART.US,D,20160505,000000,35.295,35.615,35.135,35.46,495254,0
+IART.US,D,20160506,000000,35.495,36.105,35.15,36.005,449722,0
+IART.US,D,20160509,000000,35.93,36.875,35.93,36.605,624844,0
+IART.US,D,20160510,000000,36.74,36.74,36.15,36.475,639128,0
+IART.US,D,20160511,000000,36.38,36.665,36.29,36.51,378114,0
+IART.US,D,20160512,000000,36.545,36.545,35.445,35.69,382436,0
+IART.US,D,20160513,000000,35.595,35.915,35.335,35.525,344638,0
+IART.US,D,20160516,000000,35.535,36.03,35.455,35.97,411890,0
+IART.US,D,20160517,000000,35.87,36.152,35.335,35.54,501926,0
+IART.US,D,20160518,000000,35.49,36.245,35.408,35.93,269260,0
+IART.US,D,20160519,000000,35.735,36.21,35.488,35.72,290280,0
+IART.US,D,20160520,000000,35.905,36.375,35.76,36.22,741974,0
+IART.US,D,20160523,000000,36.38,37.245,35.895,35.93,361290,0
+IART.US,D,20160524,000000,36.06,36.375,35.795,36.305,453262,0
+IART.US,D,20160525,000000,36.34,36.76,36.215,36.62,403402,0
+IART.US,D,20160526,000000,36.655,36.655,36.125,36.555,221402,0
+IART.US,D,20160527,000000,36.58,36.995,36.58,36.945,212064,0
+IART.US,D,20160531,000000,37.005,37.64,36.645,37.355,827194,0
+IART.US,D,20160601,000000,37.14,38.115,36.985,37.91,799504,0
+IART.US,D,20160602,000000,37.995,38.99,37.605,38.085,262024,0
+IART.US,D,20160603,000000,38.225,38.225,37.475,38.005,304596,0
+IART.US,D,20160606,000000,38.2,38.545,37.62,38.31,310182,0
+IART.US,D,20160607,000000,38.385,38.65,38.06,38.36,567434,0
+IART.US,D,20160608,000000,38.29,38.965,37.84,38.83,382774,0
+IART.US,D,20160609,000000,38.795,39.12,38.675,38.815,623622,0
+IART.US,D,20160610,000000,38.62,38.755,37.972,38.32,551872,0
+IART.US,D,20160613,000000,38.24,38.92,38.007,38.33,1013010,0
+IART.US,D,20160614,000000,38.38,38.475,37.955,38.165,407266,0
+IART.US,D,20160615,000000,38.275,38.63,37.885,38.225,254456,0
+IART.US,D,20160616,000000,38.165,38.275,37.605,38.265,394398,0
+IART.US,D,20160617,000000,38.34,38.34,37.62,37.84,594188,0
+IART.US,D,20160620,000000,38.035,38.465,37.875,38.05,299438,0
+IART.US,D,20160621,000000,37.965,38.325,37.63,37.845,687374,0
+IART.US,D,20160622,000000,37.85,38.09,37.465,37.655,919330,0
+IART.US,D,20160623,000000,38.025,38.545,37.61,38.535,762116,0
+IART.US,D,20160624,000000,37.405,38.475,37.38,38.04,1123962,0
+IART.US,D,20160627,000000,37.755,38.065,37.51,37.915,962072,0
+IART.US,D,20160628,000000,38.005,38.375,37.915,38.075,427558,0
+IART.US,D,20160629,000000,38.24,39.14,38.24,39,467326,0
+IART.US,D,20160630,000000,39.18,39.925,38.96,39.915,719662,0
+IART.US,D,20160701,000000,40.03,40.162,39.845,40.09,410880,0
+IART.US,D,20160705,000000,40.05,40.135,39.325,39.645,544250,0
+IART.US,D,20160706,000000,39.445,39.839,39.395,39.63,520980,0
+IART.US,D,20160707,000000,39.74,40.48,39.58,40.43,369200,0
+IART.US,D,20160708,000000,40.535,40.87,40.245,40.725,430856,0
+IART.US,D,20160711,000000,40.91,40.91,40.205,40.235,462096,0
+IART.US,D,20160712,000000,40.315,40.71,39.675,39.835,753468,0
+IART.US,D,20160713,000000,40.1,40.33,39.89,40.05,333734,0
+IART.US,D,20160714,000000,40.07,40.54,40.02,40.185,549548,0
+IART.US,D,20160715,000000,40.375,40.64,39.85,39.985,316848,0
+IART.US,D,20160718,000000,40.125,40.125,39.58,39.775,428204,0
+IART.US,D,20160719,000000,39.955,40.145,39.555,39.725,430548,0
+IART.US,D,20160720,000000,39.955,40.21,39.875,40.02,255946,0
+IART.US,D,20160721,000000,39.89,40.494,39.7,39.835,320046,0
+IART.US,D,20160722,000000,39.67,39.835,39.275,39.525,892392,0
+IART.US,D,20160725,000000,39.455,39.83,39.225,39.365,623428,0
+IART.US,D,20160726,000000,39.455,39.845,39.315,39.62,667774,0
+IART.US,D,20160727,000000,39.63,39.87,38.99,39.465,519584,0
+IART.US,D,20160728,000000,41,41.881,40.04,41.485,1608896,0
+IART.US,D,20160729,000000,41.58,42.4,41.292,42.135,627552,0
+IART.US,D,20160801,000000,42.295,42.62,41.86,42.295,446598,0
+IART.US,D,20160802,000000,42,42.265,41.66,41.995,344558,0
+IART.US,D,20160803,000000,42.145,42.39,41.755,42.335,433658,0
+IART.US,D,20160804,000000,42.48,42.56,42.122,42.3,235332,0
+IART.US,D,20160805,000000,42.345,42.715,42.345,42.495,233312,0
+IART.US,D,20160808,000000,42.525,42.565,41.915,42.045,303698,0
+IART.US,D,20160809,000000,42.115,42.595,42.065,42.21,493924,0
+IART.US,D,20160810,000000,42.225,42.545,41.715,41.95,304574,0
+IART.US,D,20160811,000000,41.9,42.185,41.66,41.95,255754,0
+IART.US,D,20160812,000000,42.015,42.165,41.672,41.86,200456,0
+IART.US,D,20160815,000000,41.965,42.45,41.815,42.38,300112,0
+IART.US,D,20160816,000000,42.215,42.475,42.055,42.315,409520,0
+IART.US,D,20160817,000000,42.335,42.388,42.01,42.335,443732,0
+IART.US,D,20160818,000000,42.295,42.725,42.185,42.645,268676,0
+IART.US,D,20160819,000000,42.685,42.915,42.352,42.895,240738,0
+IART.US,D,20160822,000000,42.875,43.135,42.13,43.05,249310,0
+IART.US,D,20160823,000000,43.08,43.505,43.08,43.215,314760,0
+IART.US,D,20160824,000000,43.37,43.54,42.25,42.375,606658,0
+IART.US,D,20160825,000000,42.32,42.805,41.005,42.57,319436,0
+IART.US,D,20160826,000000,42.52,43.06,42.395,43.025,468932,0
+IART.US,D,20160829,000000,43.06,44.43,42.915,43.135,616036,0
+IART.US,D,20160830,000000,43.105,43.31,42.825,43.27,210486,0
+IART.US,D,20160831,000000,43.36,43.47,43.02,43.21,244386,0
+IART.US,D,20160901,000000,43.305,43.625,42.93,43.39,240642,0
+IART.US,D,20160902,000000,43.545,43.685,43.23,43.585,207092,0
+IART.US,D,20160906,000000,43.66,43.825,43.39,43.645,327454,0
+IART.US,D,20160907,000000,43.78,44.385,43.38,43.46,398670,0
+IART.US,D,20160908,000000,43.495,43.81,43.175,43.7,280040,0
+IART.US,D,20160909,000000,43.45,43.45,42.005,42.04,315740,0
+IART.US,D,20160912,000000,42.05,42.705,41.915,42.675,313430,0
+IART.US,D,20160913,000000,42.57,42.57,42.095,42.35,319488,0
+IART.US,D,20160914,000000,42.36,42.582,41.933,42.11,274108,0
+IART.US,D,20160915,000000,42.02,43.02,41.875,43.005,230208,0
+IART.US,D,20160916,000000,42.785,43.11,42.595,43.065,487416,0
+IART.US,D,20160919,000000,42.97,43.585,42.97,43.32,263676,0
+IART.US,D,20160920,000000,43.565,43.785,43.11,43.315,315178,0
+IART.US,D,20160921,000000,43.465,44.165,43.33,43.642,367838,0
+IART.US,D,20160922,000000,43.865,43.985,43.375,43.585,445424,0
+IART.US,D,20160923,000000,43.72,43.72,43.15,43.435,314828,0
+IART.US,D,20160926,000000,43.065,43.095,42.72,42.835,435402,0
+IART.US,D,20160927,000000,42.935,43.068,42.47,43.01,313288,0
+IART.US,D,20160928,000000,42.94,43.212,42.345,42.585,549726,0
+IART.US,D,20160929,000000,42.43,42.43,41.345,41.375,468236,0
+IART.US,D,20160930,000000,41.32,41.525,41.16,41.265,602854,0
+IART.US,D,20161003,000000,41.245,41.69,40.995,41.565,760286,0
+IART.US,D,20161004,000000,41.455,42.755,41.035,41.24,496768,0
+IART.US,D,20161005,000000,41.38,41.6,40.98,41.025,441558,0
+IART.US,D,20161006,000000,40.99,41.28,39.92,40.99,492250,0
+IART.US,D,20161007,000000,41.125,42.49,40.895,41.525,671648,0
+IART.US,D,20161010,000000,41.545,42.46,41.335,42.105,541588,0
+IART.US,D,20161011,000000,41.93,43.055,40.63,40.97,501536,0
+IART.US,D,20161012,000000,40.91,41.49,40.55,41.045,538892,0
+IART.US,D,20161013,000000,40.91,41.375,40.325,40.47,944984,0
+IART.US,D,20161014,000000,40.54,40.925,40.36,40.36,253536,0
+IART.US,D,20161017,000000,40.39,41.325,40.215,40.375,421628,0
+IART.US,D,20161018,000000,40.375,40.98,40.35,40.815,379746,0
+IART.US,D,20161019,000000,40.735,41.2,40.245,40.56,309132,0
+IART.US,D,20161020,000000,40.33,40.832,40.31,40.715,515864,0
+IART.US,D,20161021,000000,40.475,40.772,40.13,40.725,291730,0
+IART.US,D,20161024,000000,40.795,41.41,40.795,41.15,633644,0
+IART.US,D,20161025,000000,41.085,41.258,40.805,41.02,635984,0
+IART.US,D,20161026,000000,41.05,41.05,39.77,40.2,2744498,0
+IART.US,D,20161027,000000,40.19,40.19,38.505,38.535,2635280,0
+IART.US,D,20161028,000000,42.24,42.32,39.435,40.845,3106118,0
+IART.US,D,20161031,000000,40.695,40.77,39.498,39.755,1520290,0
+IART.US,D,20161101,000000,39.73,39.952,38.58,38.845,1148158,0
+IART.US,D,20161102,000000,38.845,39.658,38.54,38.795,1023658,0
+IART.US,D,20161103,000000,38.965,39.466,38.41,38.52,756348,0
+IART.US,D,20161104,000000,38.495,38.858,38.235,38.255,990910,0
+IART.US,D,20161107,000000,38.715,39.33,38.112,39.205,1054832,0
+IART.US,D,20161108,000000,38.98,40.385,38.93,40.09,1640566,0
+IART.US,D,20161109,000000,40.27,41.345,39.68,40.575,1771980,0
+IART.US,D,20161110,000000,41.86,41.86,39.935,39.965,1397648,0
+IART.US,D,20161111,000000,39.965,40.135,39.595,39.83,917678,0
+IART.US,D,20161114,000000,40.005,40.295,39.335,39.535,941982,0
+IART.US,D,20161115,000000,39.55,40.275,39.475,39.99,2218190,0
+IART.US,D,20161116,000000,39.98,40.255,39.535,40.2,612100,0
+IART.US,D,20161117,000000,40.16,41.098,40.005,40.87,740410,0
+IART.US,D,20161118,000000,40.98,41.095,40.424,40.78,563370,0
+IART.US,D,20161121,000000,40.985,41.365,40.76,41.145,505600,0
+IART.US,D,20161122,000000,41.335,41.472,40.418,41.155,715778,0
+IART.US,D,20161123,000000,40.945,41.835,40.725,41.565,529544,0
+IART.US,D,20161125,000000,41.78,41.97,41.38,41.72,309674,0
+IART.US,D,20161128,000000,41.555,41.94,41.33,41.42,641928,0
+IART.US,D,20161129,000000,41.32,41.752,40.755,40.785,1349148,0
+IART.US,D,20161130,000000,40.86,41.2,40.255,40.4,889776,0
+IART.US,D,20161201,000000,40.35,40.97,38.302,38.425,1594008,0
+IART.US,D,20161202,000000,38.41,38.93,37.705,37.88,1099342,0
+IART.US,D,20161205,000000,38.035,38.965,38.035,38.39,972646,0
+IART.US,D,20161206,000000,38.385,39.04,38.03,38.78,745830,0
+IART.US,D,20161207,000000,38.68,38.928,38.01,38.735,457824,0
+IART.US,D,20161208,000000,38.735,39.505,38.515,39.28,780228,0
+IART.US,D,20161209,000000,39.515,39.93,38.91,39.56,751806,0
+IART.US,D,20161212,000000,40.01,40.665,39.65,40.515,1105244,0
+IART.US,D,20161213,000000,40.69,41.295,40.51,41.125,1070466,0
+IART.US,D,20161214,000000,40.895,41.725,40.895,41.45,930222,0
+IART.US,D,20161215,000000,41.67,41.69,41.28,41.44,504446,0
+IART.US,D,20161216,000000,41.62,41.9,41.548,41.66,837952,0
+IART.US,D,20161219,000000,41.615,42.25,41.395,42.055,732374,0
+IART.US,D,20161220,000000,42.285,42.285,41.775,42.14,1116082,0
+IART.US,D,20161221,000000,42.33,42.495,41.878,42.065,624834,0
+IART.US,D,20161222,000000,42.21,42.819,41.775,42.67,923710,0
+IART.US,D,20161223,000000,42.505,43.265,42.46,42.955,775588,0
+IART.US,D,20161227,000000,43.015,43.385,42.97,43.215,483296,0
+IART.US,D,20161228,000000,43.23,43.325,42.725,42.765,371366,0
+IART.US,D,20161229,000000,42.78,43.18,42.75,42.905,248770,0
+IART.US,D,20161230,000000,42.96,42.97,42.6,42.895,315630,0
+IART.US,D,20170103,000000,43.02,43.16,42.48,42.59,639876,0
+IART.US,D,20170104,000000,42.64,43.66,42.64,43.28,795236,0
+IART.US,D,20170105,000000,43.17,43.59,43.015,43.28,383628,0
+IART.US,D,20170106,000000,44.38,44.38,43.601,43.84,488577,0
+IART.US,D,20170109,000000,43.9,44.86,43.755,44.7,585862,0
+IART.US,D,20170110,000000,44.58,45.5,44.54,44.93,611879,0
+IART.US,D,20170111,000000,43.9,43.9,42.66,43.35,1103159,0
+IART.US,D,20170112,000000,43.01,43.21,41.95,42.36,1298922,0
+IART.US,D,20170113,000000,42.59,43.12,42.39,42.49,1186467,0
+IART.US,D,20170117,000000,42.21,42.71,42.02,42.47,431220,0
+IART.US,D,20170118,000000,42.71,43.03,42.38,42.69,391224,0
+IART.US,D,20170119,000000,42.49,42.69,41.98,41.99,556700,0
+IART.US,D,20170120,000000,41.78,42.35,41.38,41.49,531498,0
+IART.US,D,20170123,000000,41.47,41.81,41.34,41.64,363568,0
+IART.US,D,20170124,000000,41.46,41.728,40.89,41.35,421860,0
+IART.US,D,20170125,000000,41.66,42.08,41.6023,41.93,378725,0
+IART.US,D,20170126,000000,41.76,41.78,41.09,41.36,380557,0
+IART.US,D,20170127,000000,41.53,41.89,41.465,41.7,222717,0
+IART.US,D,20170130,000000,41.59,41.6,40.77,41.09,468133,0
+IART.US,D,20170131,000000,40.97,41.82,40.97,41.73,595740,0
+IART.US,D,20170201,000000,41.84,42.305,41.795,42.09,688945,0
+IART.US,D,20170202,000000,42.11,42.45,41.63,41.9,772097,0
+IART.US,D,20170203,000000,42.18,42.91,41.88,42.24,487357,0
+IART.US,D,20170206,000000,42.16,42.16,41.82,41.94,203210,0
+IART.US,D,20170207,000000,42.19,42.39,41.98,42.39,386967,0
+IART.US,D,20170208,000000,42.27,42.67,41.6136,42.54,275503,0
+IART.US,D,20170209,000000,42.46,43.25,42.21,43.18,402665,0
+IART.US,D,20170210,000000,43.31,43.37,42.98,43.04,171407,0
+IART.US,D,20170213,000000,43.13,43.36,42.83,42.85,319178,0
+IART.US,D,20170214,000000,42.67,43.38,42.51,43.28,483251,0
+IART.US,D,20170215,000000,44.99,45.87,43.69,44.29,2314658,0
+IART.US,D,20170216,000000,44.56,44.56,44.13,44.3,1010456,0
+IART.US,D,20170217,000000,44.57,44.65,44.03,44.15,1095562,0
+IART.US,D,20170221,000000,44.26,44.65,43.64,43.97,1065850,0
+IART.US,D,20170222,000000,43.92,44.02,43.17,43.26,1553319,0
+IART.US,D,20170223,000000,42.5,43.59,41.46,42.02,1183223,0
+IART.US,D,20170224,000000,42.28,42.74,41.72,42.33,1787305,0
+IART.US,D,20170227,000000,42.37,42.81,41.88,42.76,1038691,0
+IART.US,D,20170228,000000,42.75,43.02,42.61,42.74,616576,0
+IART.US,D,20170301,000000,43.19,43.56,42.85,43.23,607661,0
+IART.US,D,20170302,000000,43.09,43.175,42.74,42.74,630244,0
+IART.US,D,20170303,000000,42.73,42.93,42.41,42.73,280818,0
+IART.US,D,20170306,000000,42.7,42.7,41.79,42.04,515045,0
+IART.US,D,20170307,000000,41.92,42.27,41.7676,42.15,437474,0
+IART.US,D,20170308,000000,42.33,42.705,42.15,42.55,510984,0
+IART.US,D,20170309,000000,42.72,43.44,42.4,43.36,536829,0
+IART.US,D,20170310,000000,43.63,43.64,42.8,43.15,555439,0
+IART.US,D,20170313,000000,43.21,43.785,42.81,43.68,495802,0
+IART.US,D,20170314,000000,43.61,43.65,43.03,43.03,299024,0
+IART.US,D,20170315,000000,43.14,43.51,42.78,43.26,565531,0
+IART.US,D,20170316,000000,43.3,43.3,42.19,42.27,690458,0
+IART.US,D,20170317,000000,41.96,43.44,41.96,43.32,1039516,0
+IART.US,D,20170320,000000,43.53,43.575,42.9,43.17,865165,0
+IART.US,D,20170321,000000,43.15,43.4,42.625,42.68,1016612,0
+IART.US,D,20170322,000000,42.8,43.11,42.66,42.9,368365,0
+IART.US,D,20170323,000000,42.85,43.83,42.23,42.35,424751,0
+IART.US,D,20170324,000000,42.47,43.05,42.4,42.74,533628,0
+IART.US,D,20170327,000000,42.44,43.04,42.2,43,674455,0
+IART.US,D,20170328,000000,42.9,43.08,42.47,42.6,545937,0
+IART.US,D,20170329,000000,42.54,42.71,42.105,42.29,437288,0
+IART.US,D,20170330,000000,42.33,42.39,42.19,42.33,406371,0
+IART.US,D,20170331,000000,42.27,42.7,42.1,42.13,465868,0
+IART.US,D,20170403,000000,42.23,42.55,41.68,42.01,472490,0
+IART.US,D,20170404,000000,42.04,42.42,41.31,41.45,449554,0
+IART.US,D,20170405,000000,41.64,41.7425,40.96,41.02,468165,0
+IART.US,D,20170406,000000,41.06,41.98,40.51,40.98,406439,0
+IART.US,D,20170407,000000,40.82,41.23,40.82,40.86,395094,0
+IART.US,D,20170410,000000,41.05,41.29,40.82,41.12,716604,0
+IART.US,D,20170411,000000,40.97,41.35,40.97,41.3,373594,0
+IART.US,D,20170412,000000,41.19,41.49,40.95,41.01,387453,0
+IART.US,D,20170413,000000,40.99,41.33,40.68,41.14,403906,0
+IART.US,D,20170417,000000,41.23,41.49,41.09,41.32,390940,0
+IART.US,D,20170418,000000,41.15,41.27,40.59,41.09,389533,0
+IART.US,D,20170419,000000,41.32,41.74,41.04,41.59,567765,0
+IART.US,D,20170420,000000,41.68,42.615,41.61,42.49,565384,0
+IART.US,D,20170421,000000,42.52,42.52,41.9,42.11,432582,0
+IART.US,D,20170424,000000,42.64,42.97,42.33,42.88,485538,0
+IART.US,D,20170425,000000,43.02,43.99,43,43.74,779690,0
+IART.US,D,20170426,000000,42.5,45.87,41.67,45.81,1587215,0
+IART.US,D,20170427,000000,46.37,47.02,45.71,45.76,868042,0
+IART.US,D,20170428,000000,45.83,46.25,45.83,45.97,453843,0
+IART.US,D,20170501,000000,46.09,46.23,45.81,45.99,527651,0
+IART.US,D,20170502,000000,46.02,46.55,46.01,46.44,400250,0
+IART.US,D,20170503,000000,46.34,46.97,45.73,45.83,385956,0
+IART.US,D,20170504,000000,45.89,46.03,45.64,45.97,324143,0
+IART.US,D,20170505,000000,46.16,46.2765,45.9,46.25,592205,0
+IART.US,D,20170508,000000,46.25,46.7799,45.94,46.17,524580,0
+IART.US,D,20170509,000000,46.23,47,46.2,46.83,490382,0
+IART.US,D,20170510,000000,46.8,47.32,46.51,47.14,504557,0
+IART.US,D,20170511,000000,47.03,47.15,46.59,46.75,402480,0
+IART.US,D,20170512,000000,46.61,46.85,46.2,46.38,396589,0
+IART.US,D,20170515,000000,46.42,47.15,46.38,46.73,316235,0
+IART.US,D,20170516,000000,46.87,46.98,46.41,46.91,286466,0
+IART.US,D,20170517,000000,46.45,47,46.25,46.69,583589,0
+IART.US,D,20170518,000000,46.57,47.29,46.4,46.4,821039,0
+IART.US,D,20170519,000000,46.53,47.5,46.51,47.39,490109,0
+IART.US,D,20170522,000000,47.49,48.2,47.23,47.98,572340,0
+IART.US,D,20170523,000000,48,48.66,47.75,47.97,615026,0
+IART.US,D,20170524,000000,47.86,48.86,47.8475,48.77,439935,0
+IART.US,D,20170525,000000,48.9,50.05,48.75,49.65,1331624,0
+IART.US,D,20170526,000000,49.75,49.8,48.67,49.05,521561,0
+IART.US,D,20170530,000000,49.17,49.96,49.115,49.88,685602,0
+IART.US,D,20170531,000000,50.56,50.85,50.05,50.35,756728,0
+IART.US,D,20170601,000000,50.43,50.88,50.09,50.83,473344,0
+IART.US,D,20170602,000000,51.07,51.59,50.7,51.57,578737,0
+IART.US,D,20170605,000000,51.55,51.69,51.05,51.14,511645,0
+IART.US,D,20170606,000000,51.03,51.83,50.91,51.25,528332,0
+IART.US,D,20170607,000000,51.62,52.53,51.26,51.68,542405,0
+IART.US,D,20170608,000000,51.72,52.35,51.54,52.16,385411,0
+IART.US,D,20170609,000000,52.31,52.84,51.31,51.82,624992,0
+IART.US,D,20170612,000000,51.63,52.075,50.6,51.78,547689,0
+IART.US,D,20170613,000000,51.91,52.52,51.82,52.45,457079,0
+IART.US,D,20170614,000000,52.66,53.04,52.35,52.87,560240,0
+IART.US,D,20170615,000000,52.29,53.2,52.2603,52.72,289998,0
+IART.US,D,20170616,000000,52.36,53.07,52.36,52.79,924301,0
+IART.US,D,20170619,000000,52.97,53.84,52.9,53.67,351855,0
+IART.US,D,20170620,000000,53.75,54.38,53.47,53.52,349636,0
+IART.US,D,20170621,000000,53.59,54.33,53.27,54.21,468293,0
+IART.US,D,20170622,000000,54.12,54.29,53.63,53.81,367022,0
+IART.US,D,20170623,000000,53.79,54.51,53.22,54.34,940910,0
+IART.US,D,20170626,000000,54.42,54.68,53.66,53.97,426531,0
+IART.US,D,20170627,000000,54,54.37,53.71,53.74,376607,0
+IART.US,D,20170628,000000,54.02,54.69,53.99,54.54,371892,0
+IART.US,D,20170629,000000,54.53,54.73,52.98,53.81,545005,0
+IART.US,D,20170630,000000,54.25,54.74,53.87,54.51,415823,0
+IART.US,D,20170703,000000,54.66,54.705,53.92,54.09,151089,0
+IART.US,D,20170705,000000,54.08,54.19,53.29,54.07,989617,0
+IART.US,D,20170706,000000,54.01,54.02,52.94,53.05,539102,0
+IART.US,D,20170707,000000,53.27,53.8,52.96,53.66,808813,0
+IART.US,D,20170710,000000,53.66,53.66,52.99,53.21,556691,0
+IART.US,D,20170711,000000,53.25,53.82,53.25,53.73,281783,0
+IART.US,D,20170712,000000,53.93,54.82,53.84,54.73,372373,0
+IART.US,D,20170713,000000,54.72,54.72,53.97,54.47,314676,0
+IART.US,D,20170714,000000,54.43,55.24,54.15,54.98,405279,0
+IART.US,D,20170717,000000,55.01,55.33,54.64,55.09,330405,0
+IART.US,D,20170718,000000,55.12,55.34,54.85,55.12,255554,0
+IART.US,D,20170719,000000,55.22,55.8,55.02,55.76,283848,0
+IART.US,D,20170720,000000,55.79,56.26,55.64,55.7,381702,0
+IART.US,D,20170721,000000,56.23,56.42,54.93,55.03,678016,0
+IART.US,D,20170724,000000,55,55.44,54.85,55.19,650182,0
+IART.US,D,20170725,000000,55.31,55.72,54.705,55.62,596411,0
+IART.US,D,20170726,000000,53.035,53.0738,49.04,49.74,2874287,0
+IART.US,D,20170727,000000,49.46,50.51,49.3601,50.11,1598882,0
+IART.US,D,20170728,000000,49.97,50.2,49.57,49.95,881971,0
+IART.US,D,20170731,000000,49.94,50.2,49.48,49.66,906745,0
+IART.US,D,20170801,000000,49.7,49.9051,48.89,49.11,603397,0
+IART.US,D,20170802,000000,49.13,49.13,47.41,47.8,951333,0
+IART.US,D,20170803,000000,48.05,49.33,48.05,48.92,638018,0
+IART.US,D,20170804,000000,49.3,49.33,48.76,49.08,314151,0
+IART.US,D,20170807,000000,49.52,50.69,49.28,50.49,519268,0
+IART.US,D,20170808,000000,50.42,50.58,49.46,49.89,752304,0
+IART.US,D,20170809,000000,49.68,49.815,49.39,49.81,310661,0
+IART.US,D,20170810,000000,49.58,49.85,48.81,48.87,434554,0
+IART.US,D,20170811,000000,49.06,49.85,49.01,49.52,316586,0
+IART.US,D,20170814,000000,49.86,50.43,49.75,50.31,245652,0
+IART.US,D,20170815,000000,50.49,50.56,50.17,50.25,227358,0
+IART.US,D,20170816,000000,50.33,50.4,49.85,50.03,359503,0
+IART.US,D,20170817,000000,50.01,50.77,49.6,49.66,526229,0
+IART.US,D,20170818,000000,49.32,50.47,49.18,50.22,578110,0
+IART.US,D,20170821,000000,50.1,50.56,49.99,50.36,459186,0
+IART.US,D,20170822,000000,50.4,50.67,50.33,50.55,278203,0
+IART.US,D,20170823,000000,50.19,50.775,49.78,50.14,431124,0
+IART.US,D,20170824,000000,50.24,50.61,50,50,555310,0
+IART.US,D,20170825,000000,50.19,50.215,49.26,49.54,323120,0
+IART.US,D,20170828,000000,49.62,50.03,49.56,49.94,256504,0
+IART.US,D,20170829,000000,49.85,49.9675,49.61,49.83,269568,0
+IART.US,D,20170830,000000,49.96,50.11,49.58,50,479508,0
+IART.US,D,20170831,000000,50.15,50.99,50.08,50.99,463204,0
+IART.US,D,20170901,000000,51.09,51.1,50.21,50.57,315235,0
+IART.US,D,20170905,000000,50.4,51.4,50.4,51.35,360573,0
+IART.US,D,20170906,000000,51.42,51.84,51.225,51.48,320122,0
+IART.US,D,20170907,000000,51.44,52.1,51.35,51.88,265709,0
+IART.US,D,20170908,000000,51.76,52.5,51.54,52.13,517070,0
+IART.US,D,20170911,000000,52.48,53.42,52.48,52.88,399947,0
+IART.US,D,20170912,000000,53.13,53.71,52.76,53.63,367096,0
+IART.US,D,20170913,000000,53.54,53.73,52.15,52.4,945242,0
+IART.US,D,20170914,000000,52.02,52.35,51.85,52.21,562485,0
+IART.US,D,20170915,000000,52.34,52.34,51.74,51.92,1182741,0
+IART.US,D,20170918,000000,52.12,52.39,51.84,51.88,367645,0
+IART.US,D,20170919,000000,51.7,52.07,49.96,50.05,765466,0
+IART.US,D,20170920,000000,50.06,50.35,48.43,48.89,1097778,0
+IART.US,D,20170921,000000,48.59,48.72,47.78,48.31,504068,0
+IART.US,D,20170922,000000,48.3,49.143,48.264,48.93,528690,0
+IART.US,D,20170925,000000,48.92,49.62,48.17,48.96,535338,0
+IART.US,D,20170926,000000,48.96,49.27,48.56,49.11,592184,0
+IART.US,D,20170927,000000,49.17,50.57,48.975,50.25,697177,0
+IART.US,D,20170928,000000,50.26,50.53,49.64,49.91,541568,0
+IART.US,D,20170929,000000,50.01,50.62,49.87,50.48,634005,0
+IART.US,D,20171002,000000,50.58,50.72,50.14,50.71,636618,0
+IART.US,D,20171003,000000,50.84,51.05,49.72,50.01,784708,0
+IART.US,D,20171004,000000,50.33,51.8,50.32,51.77,487620,0
+IART.US,D,20171005,000000,51.98,52.295,51.33,51.65,314165,0
+IART.US,D,20171006,000000,51.71,52.02,51.39,51.51,345230,0
+IART.US,D,20171009,000000,51.3,51.3,49.27,49.43,524462,0
+IART.US,D,20171010,000000,49.59,49.75,49.19,49.35,457837,0
+IART.US,D,20171011,000000,49.36,50.13,49.36,49.59,420235,0
+IART.US,D,20171012,000000,49.61,49.7,49.3,49.5,437033,0
+IART.US,D,20171013,000000,48.51,49.51,48.51,49.17,543519,0
+IART.US,D,20171016,000000,49.03,49.91,49.01,49.15,394158,0
+IART.US,D,20171017,000000,49.01,49.69,48.91,49.53,622434,0
+IART.US,D,20171018,000000,49.65,50.82,49.36,50.59,684063,0
+IART.US,D,20171019,000000,50.58,51.06,50.28,50.97,450508,0
+IART.US,D,20171020,000000,51.39,51.93,51.175,51.53,365756,0
+IART.US,D,20171023,000000,51.75,53.07,51.45,51.5,583928,0
+IART.US,D,20171024,000000,51.48,51.48,50.76,50.82,420766,0
+IART.US,D,20171025,000000,50.72,51.03,50.35,50.94,750974,0
+IART.US,D,20171026,000000,47.05,48.95,46,47.56,2346141,0
+IART.US,D,20171027,000000,44.57,47,41.609,46.32,2706160,0
+IART.US,D,20171030,000000,45.1,46.57,45.1,46.35,1217902,0
+IART.US,D,20171031,000000,46.15,47.09,46.07,46.78,932488,0
+IART.US,D,20171101,000000,46.92,47.02,46.09,46.22,900179,0
+IART.US,D,20171102,000000,46.91,48.28,46.69,48.22,1195877,0
+IART.US,D,20171103,000000,48.21,48.54,47.525,48.05,801555,0
+IART.US,D,20171106,000000,47.85,48.14,46.835,47.72,530696,0
+IART.US,D,20171107,000000,47.78,47.95,47.56,47.56,490176,0
+IART.US,D,20171108,000000,47.25,48.49,46.7,48.45,601583,0
+IART.US,D,20171109,000000,48.55,49.1,46.66,48.87,420799,0
+IART.US,D,20171110,000000,48.73,48.91,47.27,47.59,407445,0
+IART.US,D,20171113,000000,47.59,48.1,47.38,47.88,571057,0
+IART.US,D,20171114,000000,47.84,48.245,47.11,47.38,608504,0
+IART.US,D,20171115,000000,47.2,47.53,46.61,46.71,504007,0
+IART.US,D,20171116,000000,46.85,47.71,46.57,47.47,324024,0
+IART.US,D,20171117,000000,47.28,47.73,46.96,47.56,262453,0
+IART.US,D,20171120,000000,47.57,47.75,47.3,47.4,309641,0
+IART.US,D,20171121,000000,47.73,48.29,47.6,47.74,340359,0
+IART.US,D,20171122,000000,47.55,47.79,47.3,47.58,429520,0
+IART.US,D,20171124,000000,47.55,48.4699,47.35,48.43,146271,0
+IART.US,D,20171127,000000,48.56,48.78,48,48.02,190976,0
+IART.US,D,20171128,000000,48.19,48.59,47.64,48.48,298990,0
+IART.US,D,20171129,000000,48.54,49.265,48.54,48.62,305597,0
+IART.US,D,20171130,000000,48.91,49.07,48.57,48.62,244704,0
+IART.US,D,20171201,000000,48.44,49.285,47.445,49.09,470513,0
+IART.US,D,20171204,000000,49.6,49.6999,48.22,48.26,430678,0
+IART.US,D,20171205,000000,48.23,48.605,47.68,47.76,423298,0
+IART.US,D,20171206,000000,47.84,48.23,47.61,47.82,296786,0
+IART.US,D,20171207,000000,47.73,48.39,47.73,48.08,336283,0
+IART.US,D,20171208,000000,48.17,48.94,47.92,48.92,495877,0
+IART.US,D,20171211,000000,48.93,49.25,48.25,48.83,639034,0
+IART.US,D,20171212,000000,48.93,49.705,48.89,49.02,636805,0
+IART.US,D,20171213,000000,49.13,50.06,48.86,50.01,675207,0
+IART.US,D,20171214,000000,50.06,50.71,49.8,50.14,1013757,0
+IART.US,D,20171215,000000,50.16,50.76,49.89,50.52,812940,0
+IART.US,D,20171218,000000,50.72,51.08,49.84,49.99,367714,0
+IART.US,D,20171219,000000,50.06,50.34,49.7162,49.76,314297,0
+IART.US,D,20171220,000000,49.93,50.5,49.69,49.91,509272,0
+IART.US,D,20171221,000000,49.94,50.55,49.63,50,589673,0
+IART.US,D,20171222,000000,49.95,50.39,49.77,50.18,390011,0
+IART.US,D,20171226,000000,50.15,50.54,49.56,49.64,350763,0
+IART.US,D,20171227,000000,49.77,49.84,49.25,49.43,237100,0
+IART.US,D,20171228,000000,49.58,49.595,49.01,49.17,245568,0
+IART.US,D,20171229,000000,49.38,49.565,47.78,47.85,555048,0
+IART.US,D,20180102,000000,46.27,47.03,45.96,46.87,790322,0
+IART.US,D,20180103,000000,46.77,47.2,46.67,47.09,405178,0
+IART.US,D,20180104,000000,47.45,47.69,47.11,47.17,312746,0
+IART.US,D,20180105,000000,47.07,47.31,46.475,46.55,409479,0
+IART.US,D,20180108,000000,49.78,51.04,49.5,49.68,1782697,0
+IART.US,D,20180109,000000,49.83,49.9,49,49.54,644797,0
+IART.US,D,20180110,000000,49.33,49.51,48.45,49.17,918446,0
+IART.US,D,20180111,000000,49.16,50.59,49.0001,50.47,483085,0
+IART.US,D,20180112,000000,50.53,50.92,50.115,50.57,352799,0
+IART.US,D,20180116,000000,50.71,51.08,49.61,49.84,365180,0
+IART.US,D,20180117,000000,50.26,50.67,49.75,49.99,314294,0
+IART.US,D,20180118,000000,50.1,50.42,49.87,50.18,522475,0
+IART.US,D,20180119,000000,50.12,51.16,50.12,51.15,287296,0
+IART.US,D,20180122,000000,51.07,51.45,50.89,51.45,243842,0
+IART.US,D,20180123,000000,51.24,51.24,50.04,50.45,367407,0
+IART.US,D,20180124,000000,50.61,51.26,50.61,51.13,448339,0
+IART.US,D,20180125,000000,51.31,52.45,51.07,52.17,300436,0
+IART.US,D,20180126,000000,52.22,53.23,51.5441,53.18,537932,0
+IART.US,D,20180129,000000,53.19,53.71,53.19,53.49,322161,0
+IART.US,D,20180130,000000,52.65,53.33,52.53,52.82,347239,0
+IART.US,D,20180131,000000,52.99,53.34,52.4,52.66,257607,0
+IART.US,D,20180201,000000,52.36,53.49,52.36,53.41,377226,0
+IART.US,D,20180202,000000,53.1,53.3,52.63,53.02,371528,0
+IART.US,D,20180205,000000,52.81,53.17,51.49,51.92,894870,0
+IART.US,D,20180206,000000,51.27,52.21,50.41,51,724919,0
+IART.US,D,20180207,000000,51,52.89,50.64,51.17,480058,0
+IART.US,D,20180208,000000,51.22,51.8,49.15,49.15,428329,0
+IART.US,D,20180209,000000,49.59,50.095,47.99,49.34,797747,0
+IART.US,D,20180212,000000,49.5,50.36,49.37,49.99,411075,0
+IART.US,D,20180213,000000,49.69,50.215,49.27,49.75,347102,0
+IART.US,D,20180214,000000,49.37,50.81,49.37,50.64,336347,0
+IART.US,D,20180215,000000,51.08,52,50.57,51.43,379865,0
+IART.US,D,20180216,000000,51.28,52.55,51.22,52.25,591759,0
+IART.US,D,20180220,000000,51.63,52.21,51.63,51.63,351141,0
+IART.US,D,20180221,000000,51.62,53.11,51.62,52.17,612330,0
+IART.US,D,20180222,000000,52.21,53.15,51.92,52.93,366769,0
+IART.US,D,20180223,000000,53,54.16,53,54.07,586904,0
+IART.US,D,20180226,000000,54.02,55.09,53.255,54.96,573036,0
+IART.US,D,20180227,000000,54.55,54.55,52.0701,53.68,888550,0
+IART.US,D,20180228,000000,54.14,54.72,52.73,52.73,748867,0
+IART.US,D,20180301,000000,52.72,53.01,51.36,51.72,523150,0
+IART.US,D,20180302,000000,51.45,52.81,51.45,52.7,381369,0
+IART.US,D,20180305,000000,52.47,53.78,52.37,53.08,365557,0
+IART.US,D,20180306,000000,53.07,53.2,51.87,53.17,713623,0
+IART.US,D,20180307,000000,52.89,53.81,52.89,53.71,401362,0
+IART.US,D,20180308,000000,53.8,54.38,53.37,53.7,420845,0
+IART.US,D,20180309,000000,54.07,54.91,53.5,54.85,365238,0
+IART.US,D,20180312,000000,54.91,56.06,54.45,55.77,388125,0
+IART.US,D,20180313,000000,56.12,56.35,55.48,56.23,829933,0
+IART.US,D,20180314,000000,56.2,57.14,55.9,56.14,525979,0
+IART.US,D,20180315,000000,56.29,56.749,55.9,56.31,442233,0
+IART.US,D,20180316,000000,56.32,57.61,56.005,57.38,1034456,0
+IART.US,D,20180319,000000,57.13,57.39,56.14,56.68,823349,0
+IART.US,D,20180320,000000,56.67,57.11,56.14,56.94,361917,0
+IART.US,D,20180321,000000,57.32,58.17,56.78,56.9,445415,0
+IART.US,D,20180322,000000,56.44,57.44,55.0082,55.75,404182,0
+IART.US,D,20180323,000000,55.74,56.4599,54.03,54.15,505529,0
+IART.US,D,20180326,000000,54.83,55.67,53.47,55.64,696166,0
+IART.US,D,20180327,000000,55.91,55.96,55.155,55.62,480373,0
+IART.US,D,20180328,000000,55.61,56.15,54.68,54.72,493694,0
+IART.US,D,20180329,000000,54.86,56.04,54.51,55.34,391213,0
+IART.US,D,20180402,000000,55.39,55.66,53.52,54.05,386890,0
+IART.US,D,20180403,000000,54.21,55.085,53.43,54.86,416399,0
+IART.US,D,20180404,000000,54.39,56.27,54.15,56,491614,0
+IART.US,D,20180405,000000,56.12,56.46,55.6,55.94,359959,0
+IART.US,D,20180406,000000,55.53,56.31,54.05,54.59,538045,0
+IART.US,D,20180409,000000,54.79,55.51,54.35,54.54,343272,0
+IART.US,D,20180410,000000,55.05,56.18,54.85,55.38,364453,0
+IART.US,D,20180411,000000,55.43,55.57,54.8,55.43,370488,0
+IART.US,D,20180412,000000,55.73,56.275,55.49,55.79,408709,0
+IART.US,D,20180413,000000,55.92,56.02,54.87,55.27,369846,0
+IART.US,D,20180416,000000,55.6,56.38,55.34,55.89,299134,0
+IART.US,D,20180417,000000,56.1,56.29,55.13,56.15,461457,0
+IART.US,D,20180418,000000,56.25,57.15,55.85,56.96,570510,0
+IART.US,D,20180419,000000,56.94,57.4,56.18,56.25,490884,0
+IART.US,D,20180420,000000,56.04,56.735,54.81,56.2,450612,0
+IART.US,D,20180423,000000,55.72,56.51,55.5,55.72,519762,0
+IART.US,D,20180424,000000,56.04,56.04,54.34,54.67,637321,0
+IART.US,D,20180425,000000,56.3,59.3,55.11,58.98,1715428,0
+IART.US,D,20180426,000000,59.83,60.73,59.56,60.02,859078,0
+IART.US,D,20180427,000000,60.53,61.78,59.68,61.72,799571,0
+IART.US,D,20180430,000000,62.14,62.34,60.88,61.63,752177,0
+IART.US,D,20180501,000000,61.48,62.32,60.81,62.25,476906,0
+IART.US,D,20180502,000000,61.98,62.43,61.58,62,367945,0
+IART.US,D,20180503,000000,61.96,63,61.24,62.76,452523,0
+IART.US,D,20180504,000000,62.62,64.29,61.87,64.08,451795,0
+IART.US,D,20180507,000000,64.58,65.28,64.37,64.65,325999,0
+IART.US,D,20180508,000000,64.38,65.08,64.225,64.79,396683,0
+IART.US,D,20180509,000000,64.87,64.92,63.47,63.84,681494,0
+IART.US,D,20180510,000000,58.5,64.73,58.5,64.42,5903823,0
+IART.US,D,20180511,000000,64.08,65.03,62.77,64.79,633909,0
+IART.US,D,20180514,000000,65.09,65.32,62.56,63,900111,0
+IART.US,D,20180515,000000,62.98,63.48,62.5273,63.19,442028,0
+IART.US,D,20180516,000000,63.58,64.24,63.01,63.85,783411,0
+IART.US,D,20180517,000000,63.74,64.3,63.47,64.09,326648,0
+IART.US,D,20180518,000000,64.31,64.84,63.88,64.59,676019,0
+IART.US,D,20180521,000000,64.85,65.14,64.305,64.53,338584,0
+IART.US,D,20180522,000000,64.8,64.8,63.13,63.5,674075,0
+IART.US,D,20180523,000000,63.32,64.01,63.04,63.99,710968,0
+IART.US,D,20180524,000000,64.2,64.41,63.56,64,496838,0
+IART.US,D,20180525,000000,63.96,64.05,63.53,63.78,313677,0
+IART.US,D,20180529,000000,63.39,64.05,63.32,63.77,437316,0
+IART.US,D,20180530,000000,63.86,64.71,63.74,64.48,393724,0
+IART.US,D,20180531,000000,64.44,65.3,64.41,64.54,376504,0
+IART.US,D,20180601,000000,65,65.79,64.01,64.04,959899,0
+IART.US,D,20180604,000000,63.99,64.39,62.49,62.55,12714502,0
+IART.US,D,20180605,000000,62.56,63.695,62.56,63.61,1160344,0
+IART.US,D,20180606,000000,63.43,64.63,63.32,64.63,775436,0
+IART.US,D,20180607,000000,64.7,64.85,63.52,64.47,495915,0
+IART.US,D,20180608,000000,64.46,65.11,64.23,64.82,460830,0
+IART.US,D,20180611,000000,64.83,65.835,64.01,65.51,593771,0
+IART.US,D,20180612,000000,65.52,66.24,65.225,65.85,468916,0
+IART.US,D,20180613,000000,65.84,66.65,65.73,66.14,472591,0
+IART.US,D,20180614,000000,66.36,67.08,66.13,67.04,457022,0
+IART.US,D,20180615,000000,66.97,67.41,66.27,67.23,1141186,0
+IART.US,D,20180618,000000,66.87,67.5,65.82,66.91,569300,0
+IART.US,D,20180619,000000,66.69,66.78,65.645,66.62,516516,0
+IART.US,D,20180620,000000,66.65,66.93,66.29,66.68,622649,0
+IART.US,D,20180621,000000,66.84,66.96,65.44,66.43,736311,0
+IART.US,D,20180622,000000,66.55,67.23,65.69,65.75,6699784,0
+IART.US,D,20180625,000000,65.7,65.7,63.78,64.3,614401,0
+IART.US,D,20180626,000000,64.31,65.49,64.25,65.02,701680,0
+IART.US,D,20180627,000000,65.26,66.02,64.01,64.41,622791,0
+IART.US,D,20180628,000000,64.32,66.18,64.23,65.77,694385,0
+IART.US,D,20180629,000000,65.74,65.74,64.32,64.41,766085,0
+IART.US,D,20180702,000000,62.76,62.93,61.58,62.69,965893,0
+IART.US,D,20180703,000000,62.93,63.42,62.52,62.66,437761,0
+IART.US,D,20180705,000000,63.16,63.33,62.1401,63.17,1163013,0
+IART.US,D,20180706,000000,63.31,64.36,63.31,64.21,508618,0
+IART.US,D,20180709,000000,64.36,64.4,63.82,64.01,517819,0
+IART.US,D,20180710,000000,64.22,64.49,63.22,63.41,468567,0
+IART.US,D,20180711,000000,63.25,63.54,62.58,62.87,370850,0
+IART.US,D,20180712,000000,63.24,63.96,62.79,63.24,767749,0
+IART.US,D,20180713,000000,63.41,63.41,62.78,63,392327,0
+IART.US,D,20180716,000000,62.78,63,62.36,62.55,410921,0
+IART.US,D,20180717,000000,62.48,63.7,62.45,63.31,531904,0
+IART.US,D,20180718,000000,63.32,63.32,62.4,62.94,624405,0
+IART.US,D,20180719,000000,62.98,63.64,62.55,63.22,341777,0
+IART.US,D,20180720,000000,63.37,63.73,62.89,62.95,551043,0
+IART.US,D,20180723,000000,62.94,63.6,62.43,63.44,553754,0
+IART.US,D,20180724,000000,63.48,63.83,62.2,62.66,869117,0
+IART.US,D,20180725,000000,57.99,60.85,55.09,60.32,2167872,0
+IART.US,D,20180726,000000,62.17,62.53,61.09,61.2,1511246,0
+IART.US,D,20180727,000000,61.1,61.76,60.67,61.43,1935432,0
+IART.US,D,20180730,000000,61.44,61.67,60.8,61.21,1637800,0
+IART.US,D,20180731,000000,61.15,62.57,60.74,62.33,610247,0
+IART.US,D,20180801,000000,62.47,63.08,62.315,62.67,619400,0
+IART.US,D,20180802,000000,62.41,63.68,61.98,63.62,625432,0
+IART.US,D,20180803,000000,63.61,63.61,62.42,63.37,319445,0
+IART.US,D,20180806,000000,63.18,64,61,63.88,730500,0
+IART.US,D,20180807,000000,62.11,62.89,61.24,61.92,1487958,0
+IART.US,D,20180808,000000,61.96,62.275,61.47,62.18,535629,0
+IART.US,D,20180809,000000,62.11,63.24,62.09,62.47,390023,0
+IART.US,D,20180810,000000,62.26,63.13,61.84,62.88,704122,0
+IART.US,D,20180813,000000,63.05,63.58,62.42,62.46,733558,0
+IART.US,D,20180814,000000,62.44,62.655,61.77,62.51,1064966,0
+IART.US,D,20180815,000000,62.3,62.3,61.48,62.01,518374,0
+IART.US,D,20180816,000000,62.25,62.7,59.45,59.58,1166672,0
+IART.US,D,20180817,000000,59.42,60.02,58.34,58.97,865821,0
+IART.US,D,20180820,000000,59.23,59.355,57.895,58.39,767082,0
+IART.US,D,20180821,000000,58.5,59.18,58.35,58.91,420427,0
+IART.US,D,20180822,000000,58.77,59.4,58.01,59.25,380292,0
+IART.US,D,20180823,000000,59.19,59.87,59.19,59.52,471285,0
+IART.US,D,20180824,000000,59.73,60.23,59.0446,59.22,345420,0
+IART.US,D,20180827,000000,59.34,60,58.49,58.64,508950,0
+IART.US,D,20180828,000000,58.76,58.98,57.935,58.89,610964,0
+IART.US,D,20180829,000000,59.05,59.72,58.785,59.28,597936,0
+IART.US,D,20180830,000000,59.18,59.85,58.88,59.17,325157,0
+IART.US,D,20180831,000000,59.13,59.56,58.57,59.47,366984,0
+IART.US,D,20180904,000000,59.55,59.55,58.21,58.67,458193,0
+IART.US,D,20180905,000000,58.58,58.97,56.93,57.63,601527,0
+IART.US,D,20180906,000000,57.85,62.7,57.29,62.28,2039570,0
+IART.US,D,20180907,000000,61.66,62.92,61.355,61.55,855325,0
+IART.US,D,20180910,000000,61.76,61.76,60.55,61.05,471078,0
+IART.US,D,20180911,000000,60.9,64.43,60.5,64.08,1308671,0
+IART.US,D,20180912,000000,64.26,65.38,63.27,64.98,1215272,0
+IART.US,D,20180913,000000,65.19,65.92,64.08,64.34,800314,0
+IART.US,D,20180914,000000,64.6,65.39,64.08,65.22,513066,0
+IART.US,D,20180917,000000,65.22,65.35,62.56,62.96,674510,0
+IART.US,D,20180918,000000,62.86,63.555,62.65,63.33,566194,0
+IART.US,D,20180919,000000,63.38,63.51,62.48,62.97,535070,0
+IART.US,D,20180920,000000,63.29,63.905,62.72,63.4,450628,0
+IART.US,D,20180921,000000,63.55,63.92,62.94,63.21,955530,0
+IART.US,D,20180924,000000,63.03,63.8,62.07,63.68,610160,0
+IART.US,D,20180925,000000,63.92,64.84,63.17,64.73,307948,0
+IART.US,D,20180926,000000,64.95,65.68,64.18,64.48,331799,0
+IART.US,D,20180927,000000,64.76,65.16,64.0901,64.58,284597,0
+IART.US,D,20180928,000000,64.41,66.41,63.89,65.87,693541,0
+IART.US,D,20181001,000000,65.87,65.87,63.09,64.51,659153,0
+IART.US,D,20181002,000000,64.33,64.44,63.43,63.83,478603,0
+IART.US,D,20181003,000000,63.86,64.09,62.72,62.84,596877,0
+IART.US,D,20181004,000000,62.92,62.92,61.63,61.7,452100,0
+IART.US,D,20181005,000000,61.64,62.37,60.72,61.42,452715,0
+IART.US,D,20181008,000000,61.41,61.53,60.14,61.26,505533,0
+IART.US,D,20181009,000000,61.23,61.86,60.52,61.02,395388,0
+IART.US,D,20181010,000000,61.04,61.63,60.1,60.14,401705,0
+IART.US,D,20181011,000000,60.13,61.42,59.56,60.66,632614,0
+IART.US,D,20181012,000000,61.44,62.17,60.75,61.96,765533,0
+IART.US,D,20181015,000000,62.06,62.915,60.52,61.71,472833,0
+IART.US,D,20181016,000000,62,63.58,60.215,63.29,659320,0
+IART.US,D,20181017,000000,63.2,64.42,62.46,63.67,244770,0
+IART.US,D,20181018,000000,63.66,63.66,62.37,63.47,344857,0
+IART.US,D,20181019,000000,63.78,63.78,62.14,62.58,409123,0
+IART.US,D,20181022,000000,62.63,63.44,61.86,62.14,162535,0
+IART.US,D,20181023,000000,61.67,62.75,61.01,62.27,320663,0
+IART.US,D,20181024,000000,62.33,63.23,61.59,61.63,409776,0
+IART.US,D,20181025,000000,61.99,63.24,60.87,62.59,470764,0
+IART.US,D,20181026,000000,61.95,61.95,60.09,61.05,536088,0
+IART.US,D,20181029,000000,61.62,62.58,60.78,61.52,397683,0
+IART.US,D,20181030,000000,61.46,62.76,61.37,62.32,443723,0
+IART.US,D,20181031,000000,54.5,55.65,52.36,53.57,3226455,0
+IART.US,D,20181101,000000,53.27,55.75,53.27,54.445,1883637,0
+IART.US,D,20181102,000000,54.76,54.965,53.37,53.66,859674,0
+IART.US,D,20181105,000000,53.94,54.805,52.97,53.88,739209,0
+IART.US,D,20181106,000000,53.59,56.05,53.43,55.49,1124324,0
+IART.US,D,20181107,000000,56.49,57.05,55.45,56.39,489007,0
+IART.US,D,20181108,000000,56.19,56.83,55.78,56.53,480372,0
+IART.US,D,20181109,000000,56.3,56.3,54.95,55.11,431368,0
+IART.US,D,20181112,000000,54.96,54.99,53.75,54,305939,0
+IART.US,D,20181113,000000,54.1,54.83,52.51,52.56,370603,0
+IART.US,D,20181114,000000,52.78,53.53,52.25,52.52,420900,0
+IART.US,D,20181115,000000,52.38,53.5,51.95,53.47,230506,0
+IART.US,D,20181116,000000,53.13,54.655,52.515,54.28,1248983,0
+IART.US,D,20181119,000000,54.41,54.73,52.23,52.37,455567,0
+IART.US,D,20181120,000000,51.89,53.11,51.19,52.79,561034,0
+IART.US,D,20181121,000000,52.78,53.32,52.11,52.96,334420,0
+IART.US,D,20181123,000000,52.84,53.55,52.38,53.1,82625,0
+IART.US,D,20181126,000000,53.07,54.1,52.48,53.05,498829,0
+IART.US,D,20181127,000000,53.06,53.07,52,52.84,473484,0
+IART.US,D,20181128,000000,53.14,54.64,53.14,54.22,460036,0
+IART.US,D,20181129,000000,53.6,54.38,53.2,53.27,413747,0
+IART.US,D,20181130,000000,53.28,54.22,52.75,53.63,600740,0
+IART.US,D,20181203,000000,53.88,54.6,53.1,53.78,400984,0
+IART.US,D,20181204,000000,53.79,53.875,51.4701,51.54,276059,0
+IART.US,D,20181206,000000,51.3,52.16,50.26,50.99,655322,0
+IART.US,D,20181207,000000,50.93,50.93,49.67,49.96,452686,0
+IART.US,D,20181210,000000,49.81,50.2,48.72,49.44,479197,0
+IART.US,D,20181211,000000,50.06,50.79,49.75,49.97,529009,0
+IART.US,D,20181212,000000,50.5,51.01,49.8,49.8,429688,0
+IART.US,D,20181213,000000,49.99,50.04,48.93,49.21,299665,0
+IART.US,D,20181214,000000,49.2,49.72,48.38,48.39,895653,0
+IART.US,D,20181217,000000,48.22,48.99,46.64,47.11,551711,0
+IART.US,D,20181218,000000,47.89,50.17,47.24,47.74,522444,0
+IART.US,D,20181219,000000,47.53,48.21,46.345,46.57,425681,0
+IART.US,D,20181220,000000,46.55,47.395,44.88,45.21,480575,0
+IART.US,D,20181221,000000,45.34,47.04,44.14,44.35,1098462,0
+IART.US,D,20181224,000000,43.79,43.79,42.62,42.62,239737,0
+IART.US,D,20181226,000000,42.62,44.78,42.33,44.44,388608,0
+IART.US,D,20181227,000000,43.77,44.36,42.66,44.29,487865,0
+IART.US,D,20181228,000000,44.55,44.94,43.76,44.33,364951,0
+IART.US,D,20181231,000000,44.56,45.235,44.14,45.1,299287,0
+IART.US,D,20190102,000000,44.57,44.81,43.47,43.74,496823,0
+IART.US,D,20190103,000000,44.08,44.17,42.14,42.97,662636,0
+IART.US,D,20190104,000000,43.46,45.03,42.76,44.35,2023442,0
+IART.US,D,20190107,000000,44.14,45.58,43.6,44.46,633862,0
+IART.US,D,20190108,000000,44.85,46.95,44.68,46.57,1108121,0
+IART.US,D,20190109,000000,46.61,48.18,45.75,46.09,835002,0
+IART.US,D,20190110,000000,45.71,46.1975,43.96,45.5,506467,0
+IART.US,D,20190111,000000,45.43,45.62,44.62,45.51,515697,0
+IART.US,D,20190114,000000,45.43,45.85,44.635,44.68,637361,0
+IART.US,D,20190115,000000,44.82,45.99,44.82,45.87,705166,0
+IART.US,D,20190116,000000,45.89,46.73,45.89,46.11,376685,0
+IART.US,D,20190117,000000,46.07,47.06,46.06,46.36,532051,0
+IART.US,D,20190118,000000,46.55,47.37,46,47.04,326744,0
+IART.US,D,20190122,000000,46.95,47.53,45.79,45.97,340285,0
+IART.US,D,20190123,000000,46.04,46.75,45.13,45.86,339417,0
+IART.US,D,20190124,000000,45.75,47.08,45.07,46.89,507988,0
+IART.US,D,20190125,000000,46.53,47.42,46.03,46.66,344456,0
+IART.US,D,20190128,000000,46.44,46.44,45.64,46.14,259802,0
+IART.US,D,20190129,000000,46.13,46.595,45.91,45.93,494589,0
+IART.US,D,20190130,000000,46.16,46.565,45.62,46.45,829636,0
+IART.US,D,20190131,000000,46.56,47.95,46.56,47.36,373754,0
+IART.US,D,20190201,000000,47.4,47.505,46.9,47.41,344702,0
+IART.US,D,20190204,000000,47.35,48.16,46.95,48.11,328013,0
+IART.US,D,20190205,000000,48.25,48.75,48.25,48.65,491716,0
+IART.US,D,20190206,000000,48.6,48.72,48.08,48.54,229630,0
+IART.US,D,20190207,000000,48.27,48.8,48.05,48.73,210791,0
+IART.US,D,20190208,000000,48.54,49.1,48.195,49.03,280416,0
+IART.US,D,20190211,000000,49.19,49.76,48.975,49.43,251830,0
+IART.US,D,20190212,000000,49.72,50.59,49.5,50.54,266463,0
+IART.US,D,20190213,000000,50.64,50.68,49.73,50.13,422699,0
+IART.US,D,20190214,000000,50.04,50.88,50.02,50.65,387343,0
+IART.US,D,20190215,000000,50.92,51.25,50.445,51.06,412614,0
+IART.US,D,20190219,000000,50.66,51.4,50.435,51.17,362112,0
+IART.US,D,20190220,000000,51.26,51.97,50.68,51.93,763689,0
+IART.US,D,20190221,000000,55,57.0018,54.72,55.58,1021573,0
+IART.US,D,20190222,000000,56.89,56.89,53.96,54.88,527875,0
+IART.US,D,20190225,000000,55.52,56.16,55.25,55.96,565552,0
+IART.US,D,20190226,000000,55.8,56.44,54.44,55.11,333077,0
+IART.US,D,20190227,000000,54.98,55.62,54.87,55,376587,0
+IART.US,D,20190228,000000,55.06,55.48,54.6,55.09,332701,0
+IART.US,D,20190301,000000,55.62,56.23,55.2,56.02,272848,0
+IART.US,D,20190304,000000,56.01,56.66,55.35,56.03,413511,0
+IART.US,D,20190305,000000,55.84,56.365,55.42,55.71,248810,0
+IART.US,D,20190306,000000,55.88,55.88,54.81,54.88,233071,0
+IART.US,D,20190307,000000,55.01,57.24,54.4,54.89,244852,0
+IART.US,D,20190308,000000,54.65,54.97,54.04,54.87,228726,0
+IART.US,D,20190311,000000,54.81,55.65,53.89,55.14,436544,0
+IART.US,D,20190312,000000,55.03,55.89,54.5,55.41,244506,0
+IART.US,D,20190313,000000,55.51,57.305,54.92,55.91,508724,0
+IART.US,D,20190314,000000,55.88,56.74,55.21,56.14,506403,0
+IART.US,D,20190315,000000,56.17,56.48,55.82,56.01,822287,0
+IART.US,D,20190318,000000,56.28,56.32,55.47,55.7,720470,0
+IART.US,D,20190319,000000,56.11,56.71,55.54,56.65,577518,0
+IART.US,D,20190320,000000,56.66,56.83,55.96,56.29,201552,0
+IART.US,D,20190321,000000,56.05,57.62,55.49,57.33,241643,0
+IART.US,D,20190322,000000,57.06,57.16,55.24,55.29,225722,0
+IART.US,D,20190325,000000,55.19,55.23,54.5211,55.11,304366,0
+IART.US,D,20190326,000000,55.57,55.76,54.72,55.21,361499,0
+IART.US,D,20190327,000000,55.52,55.72,54.37,55.52,374591,0
+IART.US,D,20190328,000000,55.5,55.72,54.95,55.42,167029,0
+IART.US,D,20190329,000000,55.6,56,55.1,55.72,433431,0
+IART.US,D,20190401,000000,56.1,56.29,54.4,54.93,444660,0
+IART.US,D,20190402,000000,54.98,55.16,54.22,54.25,816180,0
+IART.US,D,20190403,000000,54.57,54.98,54.27,54.71,1273854,0
+IART.US,D,20190404,000000,54.82,54.82,53.52,53.88,396589,0
+IART.US,D,20190405,000000,54.1,54.73,53.8,54.43,379740,0
+IART.US,D,20190408,000000,54.58,54.58,53.675,54.15,391680,0
+IART.US,D,20190409,000000,53.99,54.51,53.64,54.17,316772,0
+IART.US,D,20190410,000000,54.1,55.06,54.03,54.62,401790,0
+IART.US,D,20190411,000000,54.77,54.77,53.96,54,192948,0
+IART.US,D,20190412,000000,54.16,54.27,53.53,53.84,253973,0
+IART.US,D,20190415,000000,53.9,54.32,53.56,53.71,194195,0
+IART.US,D,20190416,000000,53.84,54.09,52.435,52.66,244003,0
+IART.US,D,20190417,000000,52.72,52.72,50.09,50.145,643807,0
+IART.US,D,20190418,000000,50.33,51.55,49.695,51.14,843018,0
+IART.US,D,20190422,000000,50.93,51.9,50.93,51.76,1358337,0
+IART.US,D,20190423,000000,51.8,53.77,51.51,53.02,1250238,0
+IART.US,D,20190424,000000,49.76,53.83,49.76,51.34,932731,0
+IART.US,D,20190425,000000,51.06,52.31,50.38,51.39,703163,0
+IART.US,D,20190426,000000,51.66,52.59,51.25,52.54,421410,0
+IART.US,D,20190429,000000,52.6,53.045,51.69,51.82,468872,0
+IART.US,D,20190430,000000,51.91,52.3,50.8757,52.19,346624,0
+IART.US,D,20190501,000000,52.31,52.9,50.87,50.88,293090,0
+IART.US,D,20190502,000000,50.87,53.47,50.57,52.04,538926,0
+IART.US,D,20190503,000000,52.44,53.2,52.3,52.71,283683,0
+IART.US,D,20190506,000000,51.96,53.35,51.645,53.16,273053,0
+IART.US,D,20190507,000000,52.77,52.77,51.75,52.16,329112,0
+IART.US,D,20190508,000000,51.98,52.75,51.98,52.26,535218,0
+IART.US,D,20190509,000000,51.94,52.99,51.2,52.81,471989,0
+IART.US,D,20190510,000000,52.57,53.23,51.32,52.58,473958,0
+IART.US,D,20190513,000000,51.73,51.94,50.27,50.44,377937,0
+IART.US,D,20190514,000000,50.44,50.76,50.06,50.1,404827,0
+IART.US,D,20190515,000000,49.64,50.11,48.51,49.82,330861,0
+IART.US,D,20190516,000000,50,50.59,49.64,50.21,600250,0
+IART.US,D,20190517,000000,49.93,50.39,49.15,49.43,272196,0
+IART.US,D,20190520,000000,49.12,49.62,48.885,49.47,558797,0
+IART.US,D,20190521,000000,49.79,50.4134,49.42,49.76,467836,0
+IART.US,D,20190522,000000,49.61,50.13,49.4145,49.76,256212,0
+IART.US,D,20190523,000000,49.21,49.38,48.67,48.85,173603,0
+IART.US,D,20190524,000000,48.94,49.41,48.73,48.96,300852,0
+IART.US,D,20190528,000000,48.99,49.35,47.59,47.62,293258,0
+IART.US,D,20190529,000000,47.49,47.58,46.85,47.16,369953,0
+IART.US,D,20190530,000000,47.23,47.85,46.85,47.06,260513,0
+IART.US,D,20190531,000000,46.62,47.03,46.28,46.6,415585,0
+IART.US,D,20190603,000000,46.53,46.74,46.07,46.45,793110,0
+IART.US,D,20190604,000000,46.96,47.85,46.62,47.82,269477,0
+IART.US,D,20190605,000000,47.96,48.33,47.63,48.25,676953,0
+IART.US,D,20190606,000000,48.29,49.34,48.12,49.17,505196,0
+IART.US,D,20190607,000000,49.48,49.83,49.16,49.23,288591,0
+IART.US,D,20190610,000000,49.46,50.03,49.26,49.99,551410,0
+IART.US,D,20190611,000000,50.36,50.36,49.23,49.71,312620,0
+IART.US,D,20190612,000000,49.73,50.7,49.46,50.6,352748,0
+IART.US,D,20190613,000000,50.66,51.22,50.11,51.1,347737,0
+IART.US,D,20190614,000000,51.05,51.34,50.74,50.88,313616,0
+IART.US,D,20190617,000000,51,51.26,50.43,51.16,189123,0
+IART.US,D,20190618,000000,51.26,52.03,51.03,51.88,433366,0
+IART.US,D,20190619,000000,51.89,52.82,51.48,52.73,204945,0
+IART.US,D,20190620,000000,53.19,53.33,52.64,53.11,381445,0
+IART.US,D,20190621,000000,53.26,53.38,52.54,53.29,412580,0
+IART.US,D,20190624,000000,53.2,53.63,52.83,53.24,377357,0
+IART.US,D,20190625,000000,53.36,54.64,52.97,54.04,831676,0
+IART.US,D,20190626,000000,54.09,54.6,52.79,52.85,454000,0
+IART.US,D,20190627,000000,52.97,54.44,52.97,54.37,496513,0
+IART.US,D,20190628,000000,54.54,56.02,54.07,55.85,1687363,0
+IART.US,D,20190701,000000,56.49,56.71,54.77,55.42,741195,0
+IART.US,D,20190702,000000,55,55.18,53.88,54.26,440769,0
+IART.US,D,20190703,000000,54.29,55.21,54.07,55.08,549294,0
+IART.US,D,20190705,000000,54.76,55.37,54.37,54.9,254065,0
+IART.US,D,20190708,000000,54.7,54.7,54,54.21,262194,0
+IART.US,D,20190709,000000,54.12,54.31,53.64,54.04,379940,0
+IART.US,D,20190710,000000,54.26,54.78,54.07,54.64,228546,0
+IART.US,D,20190711,000000,54.69,54.845,53.95,54.74,201802,0
+IART.US,D,20190712,000000,54.73,54.75,54.01,54.23,240746,0
+IART.US,D,20190715,000000,54.25,54.38,53.73,53.8,331513,0
+IART.US,D,20190716,000000,53.94,53.98,53.06,53.29,398315,0
+IART.US,D,20190717,000000,53.51,54.17,53.34,53.94,257715,0
+IART.US,D,20190718,000000,53.98,54.85,53.46,54.85,400127,0
+IART.US,D,20190719,000000,54.8,55.5,52.011,54.43,366082,0
+IART.US,D,20190722,000000,54.69,55.07,54.15,54.66,345254,0
+IART.US,D,20190723,000000,54.69,55.6,54.4,55.48,442736,0
+IART.US,D,20190724,000000,57.5,63.73,57.0497,63.22,1274399,0
+IART.US,D,20190725,000000,64.07,64.07,62.08,62.14,565395,0
+IART.US,D,20190726,000000,62.97,63.92,62.78,63.27,431383,0
+IART.US,D,20190729,000000,62.91,63.58,62.73,63.51,331489,0
+IART.US,D,20190730,000000,63.49,64.69,63.305,64.59,425212,0
+IART.US,D,20190731,000000,64.77,65.09,62.935,63.39,399865,0
+IART.US,D,20190801,000000,63.25,64.27,62.92,63.42,353044,0
+IART.US,D,20190802,000000,63.14,63.57,62.03,62.38,265927,0
+IART.US,D,20190805,000000,61.43,61.88,60.71,61.18,365726,0
+IART.US,D,20190806,000000,61.28,62.09,60.89,61.81,347019,0
+IART.US,D,20190807,000000,61.33,61.99,60.45,61.78,350992,0
+IART.US,D,20190808,000000,62.18,63.38,62,62.8,500646,0
+IART.US,D,20190809,000000,62.71,63.19,62.54,62.8,220235,0
+IART.US,D,20190812,000000,62.22,62.74,61.61,61.91,253457,0
+IART.US,D,20190813,000000,61.78,62.95,61.49,62.5,389958,0
+IART.US,D,20190814,000000,61.74,62.095,60.705,60.89,340382,0
+IART.US,D,20190815,000000,60.95,61.21,59.85,60.03,450407,0
+IART.US,D,20190816,000000,60.11,61.21,60.06,61.02,860795,0
+IART.US,D,20190819,000000,61.66,62.12,61.25,61.63,568913,0
+IART.US,D,20190820,000000,61.77,62.97,61.21,61.25,326358,0
+IART.US,D,20190821,000000,61.51,62.12,61.28,61.77,474559,0
+IART.US,D,20190822,000000,62.23,62.23,61.12,61.52,287960,0
+IART.US,D,20190823,000000,61.14,61.69,59.66,59.9,350110,0
+IART.US,D,20190826,000000,60.6,60.6,59.48,60,663121,0
+IART.US,D,20190827,000000,60.21,60.22,58.39,58.49,741924,0
+IART.US,D,20190828,000000,58.48,59.63,58.0983,58.94,725457,0
+IART.US,D,20190829,000000,59.53,60.16,59.1,59.78,500336,0
+IART.US,D,20190830,000000,60.31,60.74,59.375,60.02,313324,0
+IART.US,D,20190903,000000,59.51,59.9,58.44,58.94,331947,0
+IART.US,D,20190904,000000,59.37,59.7,58.35,58.5,327610,0
+IART.US,D,20190905,000000,58.83,59.73,58.265,59.46,330473,0
+IART.US,D,20190906,000000,59.57,60.96,59.16,60.44,864713,0
+IART.US,D,20190909,000000,60.8,61.15,59.61,61.05,560914,0
+IART.US,D,20190910,000000,61.07,63.2,60.43,63.16,659757,0
+IART.US,D,20190911,000000,63.21,64.24,62.445,62.74,702484,0
+IART.US,D,20190912,000000,62.85,63.84,61.71,61.87,365546,0
+IART.US,D,20190913,000000,62.07,62.21,61.24,61.4,371816,0
+IART.US,D,20190916,000000,61.24,61.32,60.65,60.78,280638,0
+IART.US,D,20190917,000000,60.37,61.43,60.22,61.18,316884,0
+IART.US,D,20190918,000000,61.17,61.37,60.2,61,540775,0
+IART.US,D,20190919,000000,60.94,61.97,60.82,60.89,302375,0
+IART.US,D,20190920,000000,60.92,61.73,60.575,61.06,587120,0
+IART.US,D,20190923,000000,60.65,61.59,60.57,61.25,328438,0
+IART.US,D,20190924,000000,61.71,62.38,60.1,60.33,420023,0
+IART.US,D,20190925,000000,60.32,61.1,59.86,61,386068,0
+IART.US,D,20190926,000000,61.23,61.45,60.195,60.81,318641,0
+IART.US,D,20190927,000000,60.85,60.92,58.65,59.33,462516,0
+IART.US,D,20190930,000000,59.45,60.55,59.45,60.07,190654,0
+IART.US,D,20191001,000000,60.34,60.49,59.195,59.43,345789,0
+IART.US,D,20191002,000000,59.15,59.54,57.78,58.59,262700,0
+IART.US,D,20191003,000000,58.64,59.64,58.1,59.42,208354,0
+IART.US,D,20191004,000000,59.65,60.19,59.32,60.1,193566,0
+IART.US,D,20191007,000000,59.85,60.03,59.45,59.5,284037,0
+IART.US,D,20191008,000000,58.82,59.73,57.8349,57.93,180834,0
+IART.US,D,20191009,000000,58.16,58.93,57.82,58.42,378152,0
+IART.US,D,20191010,000000,58.46,59.26,58.075,59.13,333915,0
+IART.US,D,20191011,000000,59.73,61.2,59.7,60.84,359235,0
+IART.US,D,20191014,000000,60.67,61.485,60.53,60.57,160659,0
+IART.US,D,20191015,000000,60.83,62.16,60.79,61.85,288230,0
+IART.US,D,20191016,000000,61.65,62.1,60.93,61.8,285016,0
+IART.US,D,20191017,000000,62.11,62.67,61.85,61.96,288501,0
+IART.US,D,20191018,000000,61.96,62.875,61.69,62.49,358196,0
+IART.US,D,20191021,000000,62.88,62.88,61.74,61.78,271545,0
+IART.US,D,20191022,000000,61.93,61.93,60.23,60.23,279147,0
+IART.US,D,20191023,000000,60.36,60.96,60.19,60.39,531037,0
+IART.US,D,20191024,000000,58.755,59.4,55.695,55.95,948805,0
+IART.US,D,20191025,000000,55.04,57.13,54.71,55.73,683020,0
+IART.US,D,20191028,000000,55.84,57.55,55.84,57.23,839049,0
+IART.US,D,20191029,000000,57.11,57.41,56.62,57.32,336256,0
+IART.US,D,20191030,000000,57.29,57.96,56.81,57.88,296256,0
+IART.US,D,20191031,000000,57.9,58.31,57.56,58.06,489971,0
+IART.US,D,20191101,000000,58.52,58.96,57.96,58.7,339476,0
+IART.US,D,20191104,000000,58.98,59.225,57.89,58.67,498305,0
+IART.US,D,20191105,000000,58.77,59.23,58.595,58.88,341868,0
+IART.US,D,20191106,000000,58.91,59.23,58.09,58.14,235651,0
+IART.US,D,20191107,000000,58.53,59.1454,57.725,57.97,340473,0
+IART.US,D,20191108,000000,58.05,58.792,57.55,58.55,280305,0
+IART.US,D,20191111,000000,58.16,58.62,57.91,58.2,235814,0
+IART.US,D,20191112,000000,58.44,58.71,58.095,58.38,193054,0
+IART.US,D,20191113,000000,58.07,58.305,57.43,57.7,281498,0
+IART.US,D,20191114,000000,57.71,58.1,57.56,57.8,188797,0
+IART.US,D,20191115,000000,58,58.64,57.51,58.43,244488,0
+IART.US,D,20191118,000000,58.56,58.7,57.72,58.02,460154,0
+IART.US,D,20191119,000000,58.26,59.07,58.07,58.92,289391,0
+IART.US,D,20191120,000000,58.68,59.27,58.15,59.19,507496,0
+IART.US,D,20191121,000000,59.13,59.175,58.165,58.97,433969,0
+IART.US,D,20191122,000000,59.03,59.31,57.99,59.19,226860,0
+IART.US,D,20191125,000000,59.55,60.875,59.55,60.76,445485,0
+IART.US,D,20191126,000000,60.84,61.2,60.435,60.99,574759,0
+IART.US,D,20191127,000000,61.11,61.78,60.69,61.34,155851,0
+IART.US,D,20191129,000000,61.19,61.295,60.69,60.99,217325,0
+IART.US,D,20191202,000000,60.96,61.2,60.32,60.8,414188,0
+IART.US,D,20191203,000000,60.2,60.65,60.2,60.49,488815,0
+IART.US,D,20191204,000000,60.63,61.6,60.15,61.45,329766,0
+IART.US,D,20191205,000000,61.54,61.98,61.19,61.68,366740,0
+IART.US,D,20191206,000000,62.06,62.78,62.06,62.25,283654,0
+IART.US,D,20191209,000000,62.02,62.02,60.87,60.88,383280,0
+IART.US,D,20191210,000000,60.97,61.49,60.46,60.88,203587,0
+IART.US,D,20191211,000000,60.91,61.51,60.85,61.26,312414,0
+IART.US,D,20191212,000000,61.19,62.11,60.96,61.96,253933,0
+IART.US,D,20191213,000000,61.72,62.19,61.17,61.73,658683,0
+IART.US,D,20191216,000000,61.99,62.06,59.46,59.5,475698,0
+IART.US,D,20191217,000000,59.73,63.23,58.66,60.56,779265,0
+IART.US,D,20191218,000000,60.89,60.89,58.97,59.42,336399,0
+IART.US,D,20191219,000000,59.4,59.73,58.72,59.39,599122,0
+IART.US,D,20191220,000000,59.59,60.16,56.64,58.6,852403,0
+IART.US,D,20191223,000000,58.6,59.762,57.54,59.4,673848,0
+IART.US,D,20191224,000000,59.65,59.65,58.495,59.44,84995,0
+IART.US,D,20191226,000000,59.59,59.66,58.55,58.8,172712,0
+IART.US,D,20191227,000000,58.79,59.12,58.28,58.68,411355,0
+IART.US,D,20191230,000000,58.68,58.81,57.6,58.03,346783,0
+IART.US,D,20191231,000000,57.86,58.54,57.3815,58.28,304831,0
+IART.US,D,20200102,000000,58.58,58.58,57.265,57.87,508888,0
+IART.US,D,20200103,000000,57.36,57.67,56.79,57.26,292208,0
+IART.US,D,20200106,000000,56.76,57.72,56.39,57.37,358971,0
+IART.US,D,20200107,000000,55.97,57.04,55.84,56.81,365987,0
+IART.US,D,20200108,000000,56.91,57.5,56.67,57.35,602223,0
+IART.US,D,20200109,000000,57.88,58.61,57.36,58.34,486882,0
+IART.US,D,20200110,000000,58.6,58.76,57.87,58.26,481353,0
+IART.US,D,20200113,000000,58.29,58.47,57.93,58.37,188723,0
+IART.US,D,20200114,000000,58.11,58.52,57.8806,58.48,237826,0
+IART.US,D,20200115,000000,58.13,58.83,56.99,58.32,544552,0
+IART.US,D,20200116,000000,58.7,60.36,58.46,60.3,654372,0
+IART.US,D,20200117,000000,60.36,60.725,59.05,59.13,631941,0
+IART.US,D,20200121,000000,59.08,59.41,58.295,58.64,476330,0
+IART.US,D,20200122,000000,58.81,59.04,58.2078,58.4,575175,0
+IART.US,D,20200123,000000,58.26,58.47,56.12,56.18,435594,0
+IART.US,D,20200124,000000,56.21,56.21,55.17,55.21,313238,0
+IART.US,D,20200127,000000,54.19,55.18,53.7877,54.37,236490,0
+IART.US,D,20200128,000000,54.45,55.52,54.13,55.09,404055,0
+IART.US,D,20200129,000000,55.28,55.37,54.65,54.87,232180,0
+IART.US,D,20200130,000000,54.41,55.1,54.01,55.06,277846,0
+IART.US,D,20200131,000000,54.67,55.34,54.315,55.04,530813,0
+IART.US,D,20200203,000000,55.49,55.94,55.1,55.51,367546,0
+IART.US,D,20200204,000000,55.59,57.035,54.88,56.67,537622,0
+IART.US,D,20200205,000000,57,58.545,56.812,57.825,2764989,0
+IART.US,D,20200206,000000,58,58.94,57.58,58,782543,0
+IART.US,D,20200207,000000,57.96,57.96,57.185,57.44,552843,0
+IART.US,D,20200210,000000,55.775,58.59,55.775,58.16,380709,0
+IART.US,D,20200211,000000,58.37,59.005,58.14,58.515,617950,0
+IART.US,D,20200212,000000,58.7,58.98,57.97,58.76,459299,0
+IART.US,D,20200213,000000,58.51,59.58,58.15,59.05,377417,0
+IART.US,D,20200214,000000,59.12,59.39,58.345,58.93,233824,0
+IART.US,D,20200218,000000,58.8,59.19,58.06,58.82,558643,0
+IART.US,D,20200219,000000,59.99,61.42,59.34,61.04,944847,0
+IART.US,D,20200220,000000,61.4,61.72,60.34,60.51,951324,0
+IART.US,D,20200221,000000,60.42,60.95,58.97,59.27,413077,0
+IART.US,D,20200224,000000,56.66,58.87,55.92,58.64,610861,0
+IART.US,D,20200225,000000,58.71,59.09,56.45,56.52,504003,0
+IART.US,D,20200226,000000,56.89,58.79,54.31,54.34,501255,0
+IART.US,D,20200227,000000,52.82,54.95,52.67,52.77,653970,0
+IART.US,D,20200228,000000,51.51,52.5,50.4,52.1,945444,0
+IART.US,D,20200302,000000,52.2,52.9,51.015,52.56,1069488,0
+IART.US,D,20200303,000000,52.21,53.99,50.71,51.3,958217,0
+IART.US,D,20200304,000000,52.28,54.16,51.13,52.79,666654,0
+IART.US,D,20200305,000000,51.79,51.96,49.51,50.06,1053955,0
+IART.US,D,20200306,000000,50.32,50.62,48.32,49.91,1124026,0
+IART.US,D,20200309,000000,47.64,48.04,45.53,45.61,1380695,0
+IART.US,D,20200310,000000,46.78,49.32,45.35,49.23,1535393,0
+IART.US,D,20200311,000000,47.89,48.35,45.26,46.08,913057,0
+IART.US,D,20200312,000000,43.49,44.16,41.69,41.92,1208225,0
+IART.US,D,20200313,000000,43.95,44.7,39.73,43.39,1316895,0
+IART.US,D,20200316,000000,34.72,42.9,34.72,39.56,804674,0
+IART.US,D,20200317,000000,40.71,42.15,38.34,39.24,717242,0
+IART.US,D,20200318,000000,37.29,38.42,34.21,36.88,648425,0
+IART.US,D,20200319,000000,36.78,39.88,36.035,37.92,747422,0
+IART.US,D,20200320,000000,37.89,39.69,37.38,37.82,935250,0
+IART.US,D,20200323,000000,37.89,38.82,36.19,36.67,804443,0
+IART.US,D,20200324,000000,38.5,39.88,37.8339,39.49,1282174,0
+IART.US,D,20200325,000000,39.61,40.8,38.12,38.79,1655802,0
+IART.US,D,20200326,000000,39.3,41.24,39.3,40.77,968595,0
+IART.US,D,20200327,000000,39.54,42.595,39.06,41.75,913525,0
+IART.US,D,20200330,000000,42.19,43.71,40.72,43.55,592832,0
+IART.US,D,20200331,000000,43.55,44.98,43.07,44.67,903845,0
+IART.US,D,20200401,000000,43.12,44.67,41.04,42.68,1202716,0
+IART.US,D,20200402,000000,42.28,43.09,41.39,42.35,923071,0
+IART.US,D,20200403,000000,42.88,43.455,40.85,41.42,887848,0
+IART.US,D,20200406,000000,42.31,45.03,41.87,44.44,1190099,0
+IART.US,D,20200407,000000,45.98,47.005,44.56,44.81,711019,0
+IART.US,D,20200408,000000,44.6,48.45,44.585,47.8,725551,0
+IART.US,D,20200409,000000,48.44,49.29,47.6151,48.86,470988,0
+IART.US,D,20200413,000000,48.57,48.95,47.37,48.29,543065,0
+IART.US,D,20200414,000000,50.115,50.115,47.98,48.07,392657,0
+IART.US,D,20200415,000000,46.57,47.79,46.45,47.2,417120,0
+IART.US,D,20200416,000000,47.19,47.67,46.54,47.39,386177,0
+IART.US,D,20200417,000000,48.65,49.12,47.83,49.04,475331,0
+IART.US,D,20200420,000000,48.23,49.74,48.14,48.94,285313,0
+IART.US,D,20200421,000000,48.04,48.7,47.11,47.12,380090,0
+IART.US,D,20200422,000000,47.85,48.31,46.77,47.51,370805,0
+IART.US,D,20200423,000000,47.89,48.5475,47.47,47.84,351489,0
+IART.US,D,20200424,000000,48.4,48.5,47.59,48.14,257665,0
+IART.US,D,20200427,000000,48.67,49.66,48.6425,49.47,454787,0
+IART.US,D,20200428,000000,50.07,50.61,48.95,49.24,398793,0
+IART.US,D,20200429,000000,50.1,51.68,49.83,51.17,465423,0
+IART.US,D,20200430,000000,50.66,51.7,49.9,51.05,432986,0
+IART.US,D,20200501,000000,50.33,50.81,50.03,50.81,502085,0
+IART.US,D,20200504,000000,50.33,50.97,49.79,50.72,621732,0
+IART.US,D,20200505,000000,51.57,52.58,51.29,51.89,764773,0
+IART.US,D,20200506,000000,51.82,52.37,51.22,51.49,466463,0
+IART.US,D,20200507,000000,48.74,52.72,48.74,51.18,658992,0
+IART.US,D,20200508,000000,51.96,53.275,51.46,52.25,406381,0
+IART.US,D,20200511,000000,51.82,53.225,51.82,52.53,594590,0
+IART.US,D,20200512,000000,52.53,52.795,49.97,50.06,589158,0
+IART.US,D,20200513,000000,49.66,50.845,47.05,47.42,573495,0
+IART.US,D,20200514,000000,46.5,47.29,46.06,47.29,482580,0
+IART.US,D,20200515,000000,46.99,47.88,45.845,46.44,1630235,0
+IART.US,D,20200518,000000,47.57,50.4,47.57,50.14,655971,0
+IART.US,D,20200519,000000,49.21,50.1,47.92,48.81,582783,0
+IART.US,D,20200520,000000,49.28,50.19,49.24,49.54,319964,0
+IART.US,D,20200521,000000,49.17,50.23,49.17,49.8,576461,0
+IART.US,D,20200522,000000,49.98,50.04,49.38,49.89,306298,0
+IART.US,D,20200526,000000,51.73,52.41,51.0401,51.99,472924,0
+IART.US,D,20200527,000000,52.92,52.95,50.9,52.1,583080,0
+IART.US,D,20200528,000000,52.56,53.11,51.89,52.16,433321,0
+IART.US,D,20200529,000000,51.76,52.31,50.96,52.11,575972,0
+IART.US,D,20200601,000000,52.24,52.94,51.44,52.61,492522,0
+IART.US,D,20200602,000000,53.01,53.23,52.1,53.13,434835,0
+IART.US,D,20200603,000000,53.77,54.5844,53.21,53.81,323931,0
+IART.US,D,20200604,000000,53.49,53.49,52.55,52.77,263849,0
+IART.US,D,20200605,000000,54.44,55.83,53.21,55.57,379727,0
+IART.US,D,20200608,000000,55.92,56.27,55.165,55.31,253426,0
+IART.US,D,20200609,000000,54.53,54.93,51.74,51.99,606744,0
+IART.US,D,20200610,000000,51.97,52.295,49.14,49.62,826287,0
+IART.US,D,20200611,000000,48.81,49.29,47.79,48.4,927686,0
+IART.US,D,20200612,000000,49.9,50.375,47.555,48.36,534451,0
+IART.US,D,20200615,000000,46.98,49.24,46.89,48.91,418183,0
+IART.US,D,20200616,000000,50.48,52.36,49.47,50.01,499888,0
+IART.US,D,20200617,000000,50.11,50.11,48.43,48.605,1084604,0
+IART.US,D,20200618,000000,48.26,48.91,47.9,47.98,540247,0
+IART.US,D,20200619,000000,48.52,49.35,48.33,49.32,913141,0
+IART.US,D,20200622,000000,49.06,49.3,47.35,47.99,601070,0
+IART.US,D,20200623,000000,48.31,49.32,47.91,48.8,346734,0
+IART.US,D,20200624,000000,48.44,48.61,45.8,46.48,753315,0
+IART.US,D,20200625,000000,46.42,46.59,45.39,46.56,635117,0
+IART.US,D,20200626,000000,46.33,46.83,45.29,45.6,993540,0
+IART.US,D,20200629,000000,46.32,46.91,45.5,46.48,510047,0
+IART.US,D,20200630,000000,46.32,47.07,46.13,46.99,597843,0
+IART.US,D,20200701,000000,47.2,48.995,47.16,48.65,534283,0
+IART.US,D,20200702,000000,49.35,49.81,48.6,48.72,525865,0
+IART.US,D,20200706,000000,49.48,49.48,48.08,48.2,288859,0
+IART.US,D,20200707,000000,47.69,48.07,46.79,46.83,294054,0
+IART.US,D,20200708,000000,46.71,47.995,46.19,46.8,348927,0
+IART.US,D,20200709,000000,46.85,47,45.7,46.33,404796,0
+IART.US,D,20200710,000000,46.68,48.8,45.3,46.48,843225,0
+IART.US,D,20200713,000000,46.71,47.73,46.19,46.34,477670,0
+IART.US,D,20200714,000000,46.47,47.21,46.18,47.16,330575,0
+IART.US,D,20200715,000000,48.56,50.02,47.95,50.02,482317,0
+IART.US,D,20200716,000000,49.77,50.13,48.59,49.2,464898,0
+IART.US,D,20200717,000000,49.16,50.58,48.81,49.81,399073,0
+IART.US,D,20200720,000000,49.78,49.97,48.33,48.41,371531,0
+IART.US,D,20200721,000000,48.88,49.365,48.5,48.72,459250,0
+IART.US,D,20200722,000000,48.76,49.35,48.24,48.83,296378,0
+IART.US,D,20200723,000000,48.63,49.63,48.605,49.19,260374,0
+IART.US,D,20200724,000000,49.3,49.3,47.99,48.39,187968,0
+IART.US,D,20200727,000000,48.26,48.86,47.55,48.52,227855,0
+IART.US,D,20200728,000000,48.82,48.85,48,48.58,197247,0
+IART.US,D,20200729,000000,48.69,49.85,48.56,49.73,131592,0
+IART.US,D,20200730,000000,48.96,49.04,48.21,48.84,234333,0
+IART.US,D,20200731,000000,48.66,49.11,47.26,47.75,359215,0
+IART.US,D,20200803,000000,47.85,48.25,46.82,47.93,243618,0
+IART.US,D,20200804,000000,47.61,48.3,47.26,47.4,367425,0
+IART.US,D,20200805,000000,47.59,48.09,47.34,47.85,452131,0
+IART.US,D,20200806,000000,48.05,48.45,47.565,47.81,322283,0
+IART.US,D,20200807,000000,47.8,48.215,47.19,48.09,362105,0
+IART.US,D,20200810,000000,47.81,49.75,47.75,49.35,618792,0
+IART.US,D,20200811,000000,51.49,53.1,50.7768,51.17,859990,0
+IART.US,D,20200812,000000,52.18,52.18,50.15,50.82,542210,0
+IART.US,D,20200813,000000,50.46,51.95,50.02,51.72,345739,0
+IART.US,D,20200814,000000,51.41,51.72,50.875,51.25,295001,0
+IART.US,D,20200817,000000,51.11,51.625,50.16,50.27,340963,0
+IART.US,D,20200818,000000,50.27,50.48,49.28,49.84,355956,0
+IART.US,D,20200819,000000,49.95,49.95,49.14,49.32,296234,0
+IART.US,D,20200820,000000,49.15,49.46,47.805,47.96,355376,0
+IART.US,D,20200821,000000,47.95,47.95,46.87,47.18,298116,0
+IART.US,D,20200824,000000,47.14,47.92,46.78,46.93,362305,0
+IART.US,D,20200825,000000,47.32,47.46,46.5,47.09,510851,0
+IART.US,D,20200826,000000,47.08,47.365,46.27,46.98,242680,0
+IART.US,D,20200827,000000,46.98,47.99,46.315,47.83,370354,0
+IART.US,D,20200828,000000,48.13,48.82,47.23,47.94,1051099,0
+IART.US,D,20200831,000000,47.74,48.2,47.14,47.79,275834,0
+IART.US,D,20200901,000000,47.63,47.63,45.55,45.68,492958,0
+IART.US,D,20200902,000000,45.77,46.945,45.63,46.84,276888,0
+IART.US,D,20200903,000000,46.58,46.855,44.91,45.51,370943,0
+IART.US,D,20200904,000000,45.89,46.03,44.91,45.63,334620,0
+IART.US,D,20200908,000000,45.36,45.92,44.79,45.22,281396,0
+IART.US,D,20200909,000000,45.55,45.95,45.2801,45.42,380872,0
+IART.US,D,20200910,000000,45.59,45.97,43.32,43.33,341146,0
+IART.US,D,20200911,000000,43.34,44.3175,42.9544,43.39,675392,0
+IART.US,D,20200914,000000,43.74,45.83,43.06,45.31,563675,0
+IART.US,D,20200915,000000,45.35,46.35,45.19,45.51,388819,0
+IART.US,D,20200916,000000,45.9,47.22,45.66,47,676430,0
+IART.US,D,20200917,000000,46.56,47.22,45.98,46.55,809151,0
+IART.US,D,20200918,000000,46.55,46.935,45.66,46.62,1601530,0
+IART.US,D,20200921,000000,45.63,45.63,44.26,45.06,697492,0
+IART.US,D,20200922,000000,45.43,46.45,44.97,45.37,557409,0
+IART.US,D,20200923,000000,45.3,45.59,44.9,45.06,733380,0
+IART.US,D,20200924,000000,44.91,45.66,44.47,45.52,622703,0
+IART.US,D,20200925,000000,45.26,46.99,45.2,46.95,500653,0
+IART.US,D,20200928,000000,47.55,47.735,46.27,46.76,503542,0
+IART.US,D,20200929,000000,48.35,49.3085,46.1,46.42,597789,0
+IART.US,D,20200930,000000,46.32,47.83,45.4,47.22,629554,0
+IART.US,D,20201001,000000,47.46,47.96,46.83,47.27,515393,0
+IART.US,D,20201002,000000,46.41,47.45,45.7848,47.23,238941,0
+IART.US,D,20201005,000000,47.78,48.52,47.51,48.47,292366,0
+IART.US,D,20201006,000000,48.81,49.49,48.47,48.81,412256,0
+IART.US,D,20201007,000000,50.47,52.14,50.47,51.88,853523,0
+IART.US,D,20201008,000000,50.41,51.11,50.22,50.54,642912,0
+IART.US,D,20201009,000000,50.62,51.45,49.32,49.8,516725,0
+IART.US,D,20201012,000000,50.03,50.12,49.15,49.32,827922,0
+IART.US,D,20201013,000000,49.29,49.495,48.21,48.24,350916,0
+IART.US,D,20201014,000000,48.14,48.9,47.76,47.87,236339,0
+IART.US,D,20201015,000000,47.19,48.14,47.02,47.95,324076,0
+IART.US,D,20201016,000000,48.27,49.2245,47.75,48.46,346263,0
+IART.US,D,20201019,000000,48.91,48.91,47.45,47.81,315131,0
+IART.US,D,20201020,000000,48.25,48.31,47.595,47.75,298461,0
+IART.US,D,20201021,000000,47.97,48.06,47.155,47.44,244379,0
+IART.US,D,20201022,000000,47.56,48.5,47.54,48.26,378435,0
+IART.US,D,20201023,000000,48.71,49.46,48.06,49.07,464501,0
+IART.US,D,20201026,000000,48.28,48.69,47.14,47.47,394032,0
+IART.US,D,20201027,000000,47.17,48.07,46.16,46.55,468146,0
+IART.US,D,20201028,000000,47.75,47.75,43.69,43.87,873439,0
+IART.US,D,20201029,000000,43.35,43.8,42.79,43.31,689067,0
+IART.US,D,20201030,000000,42.93,44.12,42.12,44.1,531235,0
+IART.US,D,20201102,000000,44.72,44.96,43.71,44.45,642907,0
+IART.US,D,20201103,000000,45.27,47.4,44.74,47.08,605625,0
+IART.US,D,20201104,000000,47.24,48,46.335,47.02,400577,0
+IART.US,D,20201105,000000,47.38,48.82,47.38,48.78,544034,0
+IART.US,D,20201106,000000,48.9,49.24,48.4,48.95,331995,0
+IART.US,D,20201109,000000,51,56.14,50.23,55.68,1096506,0
+IART.US,D,20201110,000000,55.87,55.92,53.44,54.59,585309,0
+IART.US,D,20201111,000000,54.53,55.07,53.06,53.82,738385,0
+IART.US,D,20201112,000000,53.13,54.48,52.32,54.19,680010,0
+IART.US,D,20201113,000000,54.85,56.22,53.955,56.13,473573,0
+IART.US,D,20201116,000000,56.37,56.87,55.49,55.87,553499,0
+IART.US,D,20201117,000000,54.89,55.98,54.21,55.25,338065,0
+IART.US,D,20201118,000000,55.53,56.5,55.05,55.59,392883,0
+IART.US,D,20201119,000000,55.47,56.46,55.19,56.05,391312,0
+IART.US,D,20201120,000000,56.07,56.31,54.31,54.53,486630,0
+IART.US,D,20201123,000000,54.62,55.49,54,54.78,307313,0
+IART.US,D,20201124,000000,55.55,56.23,54.8,55.73,270949,0
+IART.US,D,20201125,000000,55.91,55.91,54.17,54.4,293619,0
+IART.US,D,20201127,000000,54.75,55.62,54.44,55.62,74404,0
+IART.US,D,20201130,000000,55.4,55.83,53.919,54.73,446807,0
+IART.US,D,20201201,000000,55.48,55.48,53.06,54,454400,0
+IART.US,D,20201202,000000,53.71,55.13,53.145,55.02,359948,0
+IART.US,D,20201203,000000,54.85,55.83,54.54,54.92,284473,0
+IART.US,D,20201204,000000,55.33,56.52,54.64,56.39,235056,0
+IART.US,D,20201207,000000,56.2,56.89,54.87,55.03,247724,0
+IART.US,D,20201208,000000,54.81,55.83,54.26,55.75,223585,0
+IART.US,D,20201209,000000,56.25,57.07,55.07,56.42,299104,0
+IART.US,D,20201210,000000,56.35,59.615,55.74,58.96,635700,0
+IART.US,D,20201211,000000,58.56,59.18,57.99,58.28,719530,0
+IART.US,D,20201214,000000,58.53,59.6,56.6101,57.51,485325,0
+IART.US,D,20201215,000000,58.04,59.65,57.2888,59.61,426886,0
+IART.US,D,20201216,000000,59.99,61.51,57.48,60.81,828194,0
+IART.US,D,20201217,000000,61.43,62.26,59.97,62.18,321497,0
+IART.US,D,20201218,000000,62.37,62.86,61.33,62.75,1228148,0
+IART.US,D,20201221,000000,61.76,62.555,61,62.48,404167,0
+IART.US,D,20201222,000000,62.42,65.12,61.5475,64.57,431714,0
+IART.US,D,20201223,000000,64.93,65.75,64.26,65.53,230918,0
+IART.US,D,20201224,000000,65.77,66.57,65.3,66.39,167224,0
+IART.US,D,20201228,000000,66.76,67.1,65.57,66.21,343610,0
+IART.US,D,20201229,000000,66.69,66.69,65.245,66.55,296872,0
+IART.US,D,20201230,000000,66.75,67.29,65.02,65.05,486952,0
+IART.US,D,20201231,000000,65.25,65.62,64.3501,64.92,565623,0
+IART.US,D,20210104,000000,65.08,65.15,62.36,62.63,717307,0
+IART.US,D,20210105,000000,62.35,64.51,62.35,63.79,475209,0
+IART.US,D,20210106,000000,64.33,65.39,62.4459,64.42,558221,0
+IART.US,D,20210107,000000,65.36,66.22,64.42,65.84,351661,0
+IART.US,D,20210108,000000,65.76,66.66,65.29,65.96,349849,0
+IART.US,D,20210111,000000,65.28,66.03,65.28,65.87,168361,0
+IART.US,D,20210112,000000,65.88,66.56,65.1,65.4,223598,0
+IART.US,D,20210113,000000,65.52,66.29,64.085,65.65,146019,0
+IART.US,D,20210114,000000,64.82,67.94,64.4,67.78,523049,0
+IART.US,D,20210115,000000,67.25,68.36,66.69,67.69,356890,0
+IART.US,D,20210119,000000,68.39,69.55,68.07,68.355,514602,0
+IART.US,D,20210120,000000,67.83,70.245,67.815,70.15,400258,0
+IART.US,D,20210121,000000,70.34,70.67,69.13,69.38,292908,0
+IART.US,D,20210122,000000,68.72,69.65,68.49,69.3,274602,0
+IART.US,D,20210125,000000,69.3,69.705,68.36,69.36,228423,0
+IART.US,D,20210126,000000,69.85,70.325,69.25,69.86,488280,0
+IART.US,D,20210127,000000,69.12,71.195,67.6101,68.66,498319,0
+IART.US,D,20210128,000000,68.79,70.04,68.22,68.34,302428,0
+IART.US,D,20210129,000000,68.72,68.72,65.72,66.04,572523,0
+IART.US,D,20210201,000000,66.65,68.23,65.11,66.64,393950,0
+IART.US,D,20210202,000000,67.52,68.17,66.98,67.17,284998,0
+IART.US,D,20210203,000000,67,68.25,65.84,66.46,196016,0
+IART.US,D,20210204,000000,66.87,68.4,66.28,68.04,150045,0
+IART.US,D,20210205,000000,68.56,69.44,67.58,68.17,335715,0
+IART.US,D,20210208,000000,68.51,69.52,68.225,69.17,238025,0
+IART.US,D,20210209,000000,69.38,69.87,68.68,68.96,169514,0
+IART.US,D,20210210,000000,69.1,70,68.4325,69.04,156904,0
+IART.US,D,20210211,000000,69.4,70.32,68.565,69.57,401904,0
+IART.US,D,20210212,000000,69.55,69.6,68.49,69.15,188075,0
+IART.US,D,20210216,000000,69.29,69.71,68.145,69.51,187584,0
+IART.US,D,20210217,000000,69.44,71.34,67.79,71.15,911131,0
+IART.US,D,20210218,000000,69.47,70.5,66.17,68.82,717572,0
+IART.US,D,20210219,000000,69.19,69.7,66.99,68.22,638397,0
+IART.US,D,20210222,000000,68.72,69.94,67.215,68.91,490142,0
+IART.US,D,20210223,000000,68.44,69.8,66.1701,69.14,485376,0
+IART.US,D,20210224,000000,69.48,70.9163,69.09,70.24,234866,0
+IART.US,D,20210225,000000,69.52,71.1469,68.75,69.24,512382,0
+IART.US,D,20210226,000000,69.57,70.115,67.47,68.34,626426,0
+IART.US,D,20210301,000000,68.96,69.6,68.485,69.43,309955,0
+IART.US,D,20210302,000000,69,69.45,68.18,69.26,315830,0
+IART.US,D,20210303,000000,68.85,70.17,67.89,67.92,214851,0
+IART.US,D,20210304,000000,67.58,68.29,65.07,65.91,252324,0
+IART.US,D,20210305,000000,66.69,66.83,64.95,66.2,518674,0
+IART.US,D,20210308,000000,66.47,67.71,65.09,66.1,580936,0
+IART.US,D,20210309,000000,66.72,68.69,66.27,67.1,225471,0
+IART.US,D,20210310,000000,67.58,68.91,67.075,68.6,465468,0
+IART.US,D,20210311,000000,69,69,67.37,68.1,399123,0
+IART.US,D,20210312,000000,67.84,68.575,67.19,68.1,535922,0
+IART.US,D,20210315,000000,68.3,70,68.25,68.58,291378,0
+IART.US,D,20210316,000000,68.84,68.84,67.26,67.59,264323,0
+IART.US,D,20210317,000000,67.12,68.5,66.89,68.14,229530,0
+IART.US,D,20210318,000000,67.61,67.88,66.1,66.49,296446,0
+IART.US,D,20210319,000000,66.13,67.44,66.13,66.77,496542,0
+IART.US,D,20210322,000000,66.66,67.46,66.035,67.14,274411,0
+IART.US,D,20210323,000000,66.52,66.82,65.09,65.35,442834,0
+IART.US,D,20210324,000000,65.58,66.74,65.325,65.5,311185,0
+IART.US,D,20210325,000000,65.24,66.74,64.5,66.14,234709,0
+IART.US,D,20210326,000000,66.22,68.95,65.69,68.83,366206,0
+IART.US,D,20210329,000000,68.43,69.42,65.47,67.16,362645,0
+IART.US,D,20210330,000000,66.89,68.94,66.49,68.82,272941,0
+IART.US,D,20210331,000000,68.64,69.77,68.28,69.09,370464,0
+IART.US,D,20210401,000000,69.21,69.52,67.8,68.08,285260,0
+IART.US,D,20210405,000000,68.72,68.985,67.73,68.3,251897,0
+IART.US,D,20210406,000000,68.9,68.9,67.73,68.27,496093,0
+IART.US,D,20210407,000000,68.26,68.26,67.37,68.08,350004,0
+IART.US,D,20210408,000000,68.3,69.83,65.32,69.47,397869,0
+IART.US,D,20210409,000000,69.67,70.55,69.22,70.12,462002,0
+IART.US,D,20210412,000000,70.5,70.5,69.25,69.44,259153,0
+IART.US,D,20210413,000000,68.99,70.31,67.63,69.92,278799,0
+IART.US,D,20210414,000000,69.83,71.07,69.62,70.22,314082,0
+IART.US,D,20210415,000000,70.41,71.13,70.2519,70.95,193512,0
+IART.US,D,20210416,000000,71.4,72.5,71.1,72.25,410590,0
+IART.US,D,20210419,000000,72.61,73.58,72.43,72.82,443649,0
+IART.US,D,20210420,000000,72.92,73.87,71.67,72.73,338741,0
+IART.US,D,20210421,000000,72.95,74.45,69.7201,74.36,335438,0
+IART.US,D,20210422,000000,74.77,74.97,73.8,74.38,347111,0
+IART.US,D,20210423,000000,74.79,75.86,73.56,74.63,440281,0
+IART.US,D,20210426,000000,74.77,76.559,73.74,76.4,623856,0
+IART.US,D,20210427,000000,76.04,76.95,75.4,76.63,591968,0
+IART.US,D,20210428,000000,77.4,77.4,72.665,73.8,768982,0
+IART.US,D,20210429,000000,75.65,76.606,73.77,75.07,383362,0
+IART.US,D,20210430,000000,74.93,75.93,73.49,74.08,529444,0
+IART.US,D,20210503,000000,74.38,75.05,73.4,74.06,465865,0
+IART.US,D,20210504,000000,73.74,74.17,72.9,73.95,331093,0
+IART.US,D,20210505,000000,74.22,74.3,72.97,73.65,170529,0
+IART.US,D,20210506,000000,73.59,74.54,72,73.52,292312,0
+IART.US,D,20210507,000000,73.77,74.48,71.1,74.22,162217,0
+IART.US,D,20210510,000000,74.42,75.06,73.5929,73.68,362470,0
+IART.US,D,20210511,000000,72.67,73.73,70.98,71.13,357492,0
+IART.US,D,20210512,000000,70.54,71.08,69.805,69.92,399065,0
+IART.US,D,20210513,000000,70.02,71.24,69.95,70.65,336464,0
+IART.US,D,20210514,000000,70.9,71.64,70.6,70.79,267418,0
+IART.US,D,20210517,000000,70.68,71.89,70.4,71.8,399114,0
+IART.US,D,20210518,000000,71.55,72.3,71.41,71.59,309166,0
+IART.US,D,20210519,000000,70.7,71.76,69.69,71.51,172293,0
+IART.US,D,20210520,000000,71.34,71.96,69.71,70.95,523418,0
+IART.US,D,20210521,000000,70.72,71.9,69.375,70.29,1059911,0
+IART.US,D,20210524,000000,70.93,71.63,69.75,70.11,465438,0
+IART.US,D,20210525,000000,70.13,70.71,69.19,70.05,331900,0
+IART.US,D,20210526,000000,69.85,70.24,68.595,69.22,296988,0
+IART.US,D,20210527,000000,69.16,69.75,68.96,68.96,312824,0
+IART.US,D,20210528,000000,69.12,69.805,68.97,69.05,237655,0
+IART.US,D,20210601,000000,69.69,70.1675,68.23,68.37,303542,0
+IART.US,D,20210602,000000,68.27,69.875,66.53,66.79,397753,0
+IART.US,D,20210603,000000,66.75,67.64,65.93,67.39,327067,0
+IART.US,D,20210604,000000,67.75,69.305,67.48,67.56,275504,0
+IART.US,D,20210607,000000,67.76,68.68,67.28,67.34,242703,0
+IART.US,D,20210608,000000,67.22,68.93,66.68,68.83,574894,0
+IART.US,D,20210609,000000,68.86,69.21,68.61,68.77,199960,0
+IART.US,D,20210610,000000,69.02,70.185,68.065,69.78,315529,0
+IART.US,D,20210611,000000,69.91,70.56,69.5,70.42,148127,0
+IART.US,D,20210614,000000,70.45,70.845,69.36,69.6,191936,0
+IART.US,D,20210615,000000,69.86,70.07,69.26,69.45,210165,0
+IART.US,D,20210616,000000,69.55,69.74,69.05,69.45,228273,0
+IART.US,D,20210617,000000,69.12,69.995,69.1,69.46,204815,0
+IART.US,D,20210618,000000,68.97,69.86,68.13,68.72,797564,0
+IART.US,D,20210621,000000,68.81,70.59,68.45,69.96,397595,0
+IART.US,D,20210622,000000,68.275,70.69,68.275,70.43,272238,0
+IART.US,D,20210623,000000,70.3,71.25,70.11,70.91,279715,0
+IART.US,D,20210624,000000,70.79,70.79,67.27,67.45,738585,0
+IART.US,D,20210625,000000,67.71,70.47,67.54,70.04,621751,0
+IART.US,D,20210628,000000,70.32,70.32,67.91,68.52,205423,0
+IART.US,D,20210629,000000,68.85,69.135,68.1,68.52,222771,0
+IART.US,D,20210630,000000,68.78,69.21,68.03,68.24,289319,0
+IART.US,D,20210701,000000,68.5,69.7205,68.2,69.13,403634,0
+IART.US,D,20210702,000000,69.02,70.1,68.92,69.9,429916,0
+IART.US,D,20210706,000000,69.65,69.7,67.75,68.96,292682,0
+IART.US,D,20210707,000000,69.08,69.31,68.115,68.49,274188,0
+IART.US,D,20210708,000000,67.82,68.47,67,68.32,342918,0
+IART.US,D,20210709,000000,68.79,69.16,68.1,68.44,259866,0
+IART.US,D,20210712,000000,68.09,69.06,67.7,68.9,177590,0
+IART.US,D,20210713,000000,68.86,68.86,67.41,67.83,207583,0
+IART.US,D,20210714,000000,68.06,68.74,67.3501,67.76,268919,0
+IART.US,D,20210715,000000,67.79,67.79,66.01,66.56,360986,0
+IART.US,D,20210716,000000,66.58,67.38,66.21,67.22,214679,0
+IART.US,D,20210719,000000,66.57,66.57,64.58,64.97,271311,0
+IART.US,D,20210720,000000,65.27,67.85,64.68,67.45,405182,0
+IART.US,D,20210721,000000,67.97,68.68,67.58,68.14,253491,0
+IART.US,D,20210722,000000,67.96,68.61,66.83,67.15,145569,0
+IART.US,D,20210723,000000,67.65,68.57,66.99,68.5,223518,0
+IART.US,D,20210726,000000,68.54,69.82,68.11,69.47,627407,0
+IART.US,D,20210727,000000,69.11,72.31,68.5425,71.2,845526,0
+IART.US,D,20210728,000000,71.01,71.32,66.66,70.81,1222394,0
+IART.US,D,20210729,000000,71.4,71.95,68.5,71.09,417174,0
+IART.US,D,20210730,000000,71.09,72.75,70.63,72.39,498178,0
+IART.US,D,20210802,000000,72.04,73.35,69.515,70.99,521480,0
+IART.US,D,20210803,000000,71.13,71.35,69.31,70.62,404348,0
+IART.US,D,20210804,000000,70.38,71.41,69.04,69.35,417627,0
+IART.US,D,20210805,000000,69.49,71.78,68.78,70.39,371065,0
+IART.US,D,20210806,000000,70.62,71.89,70.065,71.43,443539,0
+IART.US,D,20210809,000000,71.62,72.74,69.86,70.58,254703,0
+IART.US,D,20210810,000000,70.65,71.345,68.78,69.45,393562,0
+IART.US,D,20210811,000000,69.6,70.22,68.79,69.44,238878,0
+IART.US,D,20210812,000000,69.66,71.1,69.445,70.94,325376,0
+IART.US,D,20210813,000000,70.85,71.66,70.85,71.03,231628,0
+IART.US,D,20210816,000000,70.71,71.64,70.24,71.56,197567,0
+IART.US,D,20210817,000000,71.22,72,70.825,71.93,432459,0
+IART.US,D,20210818,000000,71.94,72.27,71.08,71.65,405311,0
+IART.US,D,20210819,000000,71.5,72.45,70.45,70.83,291195,0
+IART.US,D,20210820,000000,70.65,71.64,70.18,71.38,567788,0
+IART.US,D,20210823,000000,71.72,72.47,71,71.9,601636,0
+IART.US,D,20210824,000000,72.04,73.55,71.81,73.23,333942,0
+IART.US,D,20210825,000000,73.34,74.02,73.25,73.4,219687,0
+IART.US,D,20210826,000000,73.25,73.51,70.39,72.16,216390,0
+IART.US,D,20210827,000000,72.47,73.615,72.245,73.05,297025,0
+IART.US,D,20210830,000000,73.21,73.8,72.82,73.25,460356,0
+IART.US,D,20210831,000000,73.32,75.32,73.32,75.23,537149,0
+IART.US,D,20210901,000000,75.38,76.07,74.52,76.01,397476,0
+IART.US,D,20210902,000000,76.47,76.7,75.34,76.19,246931,0
+IART.US,D,20210903,000000,76.12,76.18,75.4,75.89,249905,0
+IART.US,D,20210907,000000,75.75,76.11,75.04,75.92,268850,0
+IART.US,D,20210908,000000,75.56,76.5,74.68,75.46,547346,0
+IART.US,D,20210909,000000,75.37,76.02,73.21,73.26,307410,0
+IART.US,D,20210910,000000,73.41,73.64,69.94,70.23,746945,0
+IART.US,D,20210913,000000,70.93,71.295,68.98,69.32,326264,0
+IART.US,D,20210914,000000,69.58,70.61,69.25,69.95,495854,0
+IART.US,D,20210915,000000,68.48,70.125,68.455,69.27,367973,0
+IART.US,D,20210916,000000,68.94,69.29,68.21,68.28,253229,0
+IART.US,D,20210917,000000,68.27,69.78,67.96,69.63,752311,0
+IART.US,D,20210920,000000,68.66,69.48,68.25,69.29,384166,0
+IART.US,D,20210921,000000,69.79,71.389,68.915,69.49,256944,0
+IART.US,D,20210922,000000,69.5,71.52,68.97,71.13,270098,0
+IART.US,D,20210923,000000,71.25,73.21,70.625,72.33,269421,0
+IART.US,D,20210924,000000,72.06,72.71,71.615,72.18,189661,0
+IART.US,D,20210927,000000,72.05,72.05,70.59,71.9,592213,0
+IART.US,D,20210928,000000,71.64,72.0675,70.33,70.53,223427,0
+IART.US,D,20210929,000000,70.77,70.91,70.16,70.45,178599,0
+IART.US,D,20210930,000000,70.64,71.18,68.26,68.48,582486,0
+IART.US,D,20211001,000000,68.89,70.1,68.04,69.57,280232,0
+IART.US,D,20211004,000000,69.36,70.77,67.27,67.45,284656,0
+IART.US,D,20211005,000000,67.57,69.54,67.57,69.45,450618,0
+IART.US,D,20211006,000000,69.03,69.275,67.05,68.42,251192,0
+IART.US,D,20211007,000000,68.93,70.09,67.8225,69.32,500862,0
+IART.US,D,20211008,000000,69.36,69.38,67.46,67.94,293160,0
+IART.US,D,20211011,000000,67.78,68.225,66.39,66.58,186763,0
+IART.US,D,20211012,000000,66.62,66.97,66.12,66.31,288745,0
+IART.US,D,20211013,000000,66.2,66.84,65.86,66.64,152866,0
+IART.US,D,20211014,000000,67.28,68.03,66.89,67.2,185224,0
+IART.US,D,20211015,000000,67.95,68.25,67.08,67.68,139951,0
+IART.US,D,20211018,000000,67.4,67.915,65.9,67.66,175570,0
+IART.US,D,20211019,000000,68.08,69.33,67.9441,68.69,278280,0
+IART.US,D,20211020,000000,69.06,70.3,68.66,69.81,220471,0
+IART.US,D,20211021,000000,69.71,71.16,69.36,70.95,287651,0
+IART.US,D,20211022,000000,71.06,72.85,70.59,70.82,325339,0
+IART.US,D,20211025,000000,71.03,71.2,69.83,70.55,211821,0
+IART.US,D,20211026,000000,70.6,71,69.79,70.13,190714,0
+IART.US,D,20211027,000000,70.21,70.81,68.43,68.57,223954,0
+IART.US,D,20211028,000000,68.57,68.79,66.5,67.01,460223,0
+IART.US,D,20211029,000000,66.76,67.19,66,66.46,443646,0
+IART.US,D,20211101,000000,66.76,68.495,65.7,67.21,519446,0
+IART.US,D,20211102,000000,71,74.98,68.785,73.25,1272774,0
+IART.US,D,20211103,000000,73.66,73.96,71.55,71.98,469958,0
+IART.US,D,20211104,000000,71.93,72.445,70.895,71.38,491439,0
+IART.US,D,20211105,000000,71.43,73.26,71.37,72.23,327857,0
+IART.US,D,20211108,000000,72.03,72.74,71.4,72.56,240804,0
+IART.US,D,20211109,000000,72.32,73.5146,70.95,71.14,123062,0
+IART.US,D,20211110,000000,70.975,71.24,70.095,70.55,277939,0
+IART.US,D,20211111,000000,70.61,70.715,67.58,67.88,305009,0
+IART.US,D,20211112,000000,68.02,68.59,67.34,68.13,169647,0
+IART.US,D,20211115,000000,68.29,69.2775,67.7,68.39,238892,0
+IART.US,D,20211116,000000,71.025,71.025,68.42,69.47,339884,0
+IART.US,D,20211117,000000,69.13,69.285,68.5,68.59,219833,0
+IART.US,D,20211118,000000,68.7,68.99,67.35,67.94,434204,0
+IART.US,D,20211119,000000,67.79,69.0516,67.52,68.85,389598,0
+IART.US,D,20211122,000000,69.3,69.41,67.24,67.39,377854,0
+IART.US,D,20211123,000000,67.17,67.72,66,66.85,237546,0
+IART.US,D,20211124,000000,66.69,67.96,66.02,67.46,402056,0
+IART.US,D,20211126,000000,66.39,66.54,64.65,64.86,157232,0
+IART.US,D,20211129,000000,65.58,66.5025,64.77,64.81,463599,0
+IART.US,D,20211130,000000,64.25,64.85,63.28,63.95,333421,0
+IART.US,D,20211201,000000,64.9,65.39,62.46,62.47,390056,0
+IART.US,D,20211202,000000,62.71,63.89,62.71,63.65,345931,0
+IART.US,D,20211203,000000,63.78,64,61.845,62.69,471100,0
+IART.US,D,20211206,000000,63.26,65.12,62.86,64.78,582345,0
+IART.US,D,20211207,000000,65.6,65.9599,64.59,65.16,751052,0
+IART.US,D,20211208,000000,65.45,66.3,65.18,65.91,307942,0
+IART.US,D,20211209,000000,65.49,66.65,65.24,65.27,280814,0
+IART.US,D,20211210,000000,65.72,65.94,64.09,64.78,284080,0
+IART.US,D,20211213,000000,64.76,65.62,64.61,65.08,272450,0
+IART.US,D,20211214,000000,64.76,66.075,64.595,64.83,184836,0
+IART.US,D,20211215,000000,64.58,64.745,62.76,64.28,526418,0
+IART.US,D,20211216,000000,64.44,65.39,62.57,63.35,636742,0
+IART.US,D,20211217,000000,63.8,67.515,63.43,65.81,1061464,0
+IART.US,D,20211220,000000,64.78,66.365,63.39,64.28,409827,0
+IART.US,D,20211221,000000,64.79,66.765,64.79,66.66,475780,0
+IART.US,D,20211222,000000,66.67,68.2,66.16,68.16,291709,0
+IART.US,D,20211223,000000,68.23,68.49,67.82,68.28,162824,0
+IART.US,D,20211227,000000,68.33,69.07,67.83,69.02,194065,0
+IART.US,D,20211228,000000,68.99,69.88,68.63,68.77,162087,0
+IART.US,D,20211229,000000,68.7,69.76,68.42,69.22,313653,0
+IART.US,D,20211230,000000,69.21,69.95,68.32,68.38,578068,0
+IART.US,D,20211231,000000,68.13,68.59,66.85,66.99,318812,0
+IART.US,D,20220103,000000,67.1,68.655,66.325,68.41,292393,0
+IART.US,D,20220104,000000,68.62,69.79,68.37,69.23,239610,0
+IART.US,D,20220105,000000,69.19,69.73,65.78,65.87,474752,0
+IART.US,D,20220106,000000,65.95,66.905,64.93,66.12,265714,0
+IART.US,D,20220107,000000,66.23,66.565,65.32,65.86,446003,0
+IART.US,D,20220110,000000,65.85,66.88,64.89,66.7,283356,0
+IART.US,D,20220111,000000,66.7,67.5,65.87,67.18,232927,0
+IART.US,D,20220112,000000,68.77,69.45,67.43,67.67,400368,0
+IART.US,D,20220113,000000,67.67,69.9,67.28,69.24,496478,0
+IART.US,D,20220114,000000,68.51,69.56,67.83,68.79,295210,0
+IART.US,D,20220118,000000,67.99,68.295,67.04,67.44,411098,0
+IART.US,D,20220119,000000,67.46,68.97,66.9754,67.21,303287,0
+IART.US,D,20220120,000000,67.49,69.6082,66.78,66.85,440661,0
+IART.US,D,20220121,000000,66.74,67.72,65.75,66.57,361126,0
+IART.US,D,20220124,000000,65.88,67.4,64.67,67.24,489416,0
+IART.US,D,20220125,000000,66.21,66.87,64.57,65.47,402393,0
+IART.US,D,20220126,000000,66.02,66.94,64.02,64.5,327000,0
+IART.US,D,20220127,000000,64.8,65.14,62.38,62.86,388624,0
+IART.US,D,20220128,000000,62.68,63.87,61.8,63.69,366636,0
+IART.US,D,20220131,000000,63.77,65.05,62.33,64.74,538594,0
+IART.US,D,20220201,000000,64.79,64.95,63.2,64.33,510394,0
+IART.US,D,20220202,000000,64.38,65.47,63.97,64.95,410339,0
+IART.US,D,20220203,000000,64.55,65.405,63.84,64,406524,0
+IART.US,D,20220204,000000,63.72,65.66,63.54,64.71,354069,0
+IART.US,D,20220207,000000,64.33,65.275,64.02,64.33,314709,0
+IART.US,D,20220208,000000,64.3,66.23,64.3,65.82,772777,0
+IART.US,D,20220209,000000,66.27,67.14,65.9,66.24,595360,0
+IART.US,D,20220210,000000,65.59,67.15,65.59,66.19,303977,0
+IART.US,D,20220211,000000,66.33,66.81,65.12,65.61,254825,0
+IART.US,D,20220214,000000,65.7,66.16,65.095,65.45,494962,0
+IART.US,D,20220215,000000,65.87,67.3,65.48,66.87,376839,0
+IART.US,D,20220216,000000,66.8,67.53,66.11,67.05,367828,0
+IART.US,D,20220217,000000,66.39,66.625,65.55,65.66,346441,0
+IART.US,D,20220218,000000,65.55,66.28,64.8171,65.24,412491,0
+IART.US,D,20220222,000000,64.77,66.34,64.35,65.38,485862,0
+IART.US,D,20220223,000000,62.25,65.72,61.5,64.66,780219,0
+IART.US,D,20220224,000000,63.3,66.28,62.85,65.94,606360,0
+IART.US,D,20220225,000000,65.99,67.43,65.81,67.37,798848,0
+IART.US,D,20220228,000000,66.74,67.71,66.2,67.06,413499,0
+IART.US,D,20220301,000000,66.69,67.69,65.39,66.32,398650,0
+IART.US,D,20220302,000000,66.8,67.87,66.5,67.59,402648,0
+IART.US,D,20220303,000000,67.99,68.15,66.96,67.53,267097,0
+IART.US,D,20220304,000000,67.14,67.71,66.41,67.55,290550,0
+IART.US,D,20220307,000000,67.4,68.29,66.7,67.82,610478,0
+IART.US,D,20220308,000000,67.67,67.895,65.4,65.67,777249,0
+IART.US,D,20220309,000000,66.73,67.02,65.87,66.2,334401,0
+IART.US,D,20220310,000000,65.52,66.3,65.29,65.8,346989,0
+IART.US,D,20220311,000000,66.24,66.85,65.02,65.11,587621,0
+IART.US,D,20220314,000000,65.25,66.21,64.96,65.37,397746,0
+IART.US,D,20220315,000000,65.85,66.05,64.36,64.9,411838,0
+IART.US,D,20220316,000000,65.13,65.68,63.51,64.94,662559,0
+IART.US,D,20220317,000000,64.61,66.365,64,65.44,598207,0
+IART.US,D,20220318,000000,65.18,65.32,63.98,64.025,919520,0
+IART.US,D,20220321,000000,64.03,64.93,63.695,64.58,461217,0
+IART.US,D,20220322,000000,64.66,65.67,64.26,64.67,311017,0
+IART.US,D,20220323,000000,64.43,66.05,62.78,62.86,1305805,0
+IART.US,D,20220324,000000,63.25,63.76,62.605,63.34,724357,0
+IART.US,D,20220325,000000,63.44,63.63,62.99,63.52,619050,0
+IART.US,D,20220328,000000,63.64,64.7,63.5,63.64,674764,0
+IART.US,D,20220329,000000,64.41,66.97,63.9,66.77,1446657,0
+IART.US,D,20220330,000000,66.85,67.14,65.31,65.71,379201,0
+IART.US,D,20220331,000000,65.65,66.21,64.13,64.26,363654,0
+IART.US,D,20220401,000000,64.46,66.59,64.46,66.52,562901,0
+IART.US,D,20220404,000000,66.04,66.51,64.32,64.54,326598,0
+IART.US,D,20220405,000000,64.4,65.4,63.76,63.9,485381,0
+IART.US,D,20220406,000000,63.55,64.33,62.72,64.17,334542,0
+IART.US,D,20220407,000000,63.9,64.57,63.86,64.14,227390,0
+IART.US,D,20220408,000000,63.87,65.05,63.58,64.17,318475,0
+IART.US,D,20220411,000000,63.98,64.345,63.07,63.19,272784,0
+IART.US,D,20220412,000000,63.36,64.39,63.215,63.66,409974,0
+IART.US,D,20220413,000000,63.04,63.95,62.64,63.37,235043,0
+IART.US,D,20220414,000000,63.55,63.8,62.67,62.68,213108,0
+IART.US,D,20220418,000000,62.46,62.845,61.3,61.44,329036,0
+IART.US,D,20220419,000000,61.27,64.63,61.27,64.47,395243,0
+IART.US,D,20220420,000000,64.84,65.715,64.18,65.01,249309,0
+IART.US,D,20220421,000000,65.28,65.6,63.73,63.91,335454,0
+IART.US,D,20220422,000000,63.45,63.45,60.23,60.33,477930,0
+IART.US,D,20220425,000000,60.3,62.05,59.78,62.03,460521,0
+IART.US,D,20220426,000000,61.6,61.6,59.93,60.61,765065,0
+IART.US,D,20220427,000000,62.55,64.81,61.83,62.09,1039506,0
+IART.US,D,20220428,000000,62.21,63.69,61.05,62.35,587194,0
+IART.US,D,20220429,000000,62.05,62.53,61.03,61.16,563731,0
+IART.US,D,20220502,000000,60.97,61.77,59.73,60.5,563139,0
+IART.US,D,20220503,000000,60.41,62.175,60.19,61.39,578677,0
+IART.US,D,20220504,000000,61.39,61.92,60.26,61.7,560529,0
+IART.US,D,20220505,000000,61.41,61.54,59.05,59.66,468219,0
+IART.US,D,20220506,000000,59.5,60.11,58.28,59.12,411891,0
+IART.US,D,20220509,000000,58.36,58.4,56.25,56.49,542975,0
+IART.US,D,20220510,000000,57.2,57.7,55.16,57.61,626086,0
+IART.US,D,20220511,000000,57.59,58.5375,56.95,57.16,273608,0
+IART.US,D,20220512,000000,57.24,57.955,56.6722,57.82,402648,0
+IART.US,D,20220513,000000,58.26,59.45,57.88,59.32,320959,0
+IART.US,D,20220516,000000,59.18,59.955,58.435,59.71,186352,0
+IART.US,D,20220517,000000,60.16,62.39,59.54,62.33,520931,0
+IART.US,D,20220518,000000,61.89,61.89,59.42,59.79,336660,0
+IART.US,D,20220519,000000,59.55,60.06,59.04,59.67,216298,0
+IART.US,D,20220520,000000,60.32,60.425,58.98,59.9,196695,0
+IART.US,D,20220523,000000,60.53,60.77,59.51,60.69,405532,0
+IART.US,D,20220524,000000,60.18,60.7,59.39,60.1,199902,0
+IART.US,D,20220525,000000,60.05,60.495,59.55,60.05,208917,0
+IART.US,D,20220526,000000,60.08,61.81,60.08,61.36,409273,0
+IART.US,D,20220527,000000,61.78,62.24,60.38,62.15,191707,0
+IART.US,D,20220531,000000,61.97,62.99,61.1,62.64,313492,0
+IART.US,D,20220601,000000,62.65,62.93,60.49,60.85,1480837,0
+IART.US,D,20220602,000000,60.88,61.9524,59.97,61.83,343619,0
+IART.US,D,20220603,000000,61.38,61.88,60.44,60.68,213900,0
+IART.US,D,20220606,000000,60.89,61.35,60.1,60.12,195710,0
+IART.US,D,20220607,000000,59.63,61.66,59.32,61.46,326058,0
+IART.US,D,20220608,000000,60.98,61.63,60.87,61.01,179958,0
+IART.US,D,20220609,000000,60.59,60.66,59.8,59.85,320884,0
+IART.US,D,20220610,000000,59.23,60.25,58.7,59.56,297260,0
+IART.US,D,20220613,000000,58.35,59.48,57.1978,57.44,477422,0
+IART.US,D,20220614,000000,57.43,59,55.03,55.53,437401,0
+IART.US,D,20220615,000000,55.93,57.15,55.48,56.43,287935,0
+IART.US,D,20220616,000000,55.53,55.55,53.57,53.86,448555,0
+IART.US,D,20220617,000000,54.12,55.12,53.8,54.36,984660,0
+IART.US,D,20220621,000000,55.39,55.92,54.53,55.69,313860,0
+IART.US,D,20220622,000000,55.32,55.987,53.835,54.22,979404,0
+IART.US,D,20220623,000000,54.57,54.94,53.76,53.9,416314,0
+IART.US,D,20220624,000000,54,55.22,53.61,54.49,1471711,0
+IART.US,D,20220627,000000,54.68,55.455,54.38,55,588695,0
+IART.US,D,20220628,000000,55.44,55.7,54.37,54.46,688827,0
+IART.US,D,20220629,000000,54.52,55.87,53.99,55.85,650936,0
+IART.US,D,20220630,000000,55.37,55.37,53.745,54.03,496991,0
+IART.US,D,20220701,000000,54.11,55.28,53.79,55,423876,0
+IART.US,D,20220705,000000,54.4,54.55,53.22,54.29,622929,0
+IART.US,D,20220706,000000,54.45,56.045,53.83,54.36,649044,0
+IART.US,D,20220707,000000,54.45,56.36,54.02,54.18,524450,0
+IART.US,D,20220708,000000,54.14,54.3025,53.07,53.59,885930,0
+IART.US,D,20220711,000000,53.36,53.62,52.2275,52.42,566653,0
+IART.US,D,20220712,000000,52,52.44,51.77,52.39,677546,0
+IART.US,D,20220713,000000,51.99,52.74,51.7,52.47,554237,0
+IART.US,D,20220714,000000,51.84,52.1,51.21,51.58,424871,0
+IART.US,D,20220715,000000,52.17,53.01,51.78,53.01,364379,0
+IART.US,D,20220718,000000,53.52,53.975,52.83,53.02,404650,0
+IART.US,D,20220719,000000,53.68,54.57,53.51,54.52,286654,0
+IART.US,D,20220720,000000,54.29,54.66,53.76,54.46,256838,0
+IART.US,D,20220721,000000,54.5,55.38,53.89,55.3,267145,0
+IART.US,D,20220722,000000,55.26,55.58,54.24,54.35,369090,0
+IART.US,D,20220725,000000,54.61,55.63,54.55,55.4,491149,0
+IART.US,D,20220726,000000,55.18,57.53,54.57,57.17,1148825,0
+IART.US,D,20220727,000000,56.9,57.69,55.12,56.53,801608,0
+IART.US,D,20220728,000000,56.71,57.68,55.74,56.29,440397,0
+IART.US,D,20220729,000000,55.87,55.87,54.85,55.04,390485,0
+IART.US,D,20220801,000000,54.48,57.37,54.48,56.87,710211,0
+IART.US,D,20220802,000000,56.97,57.2,55.86,55.89,318545,0
+IART.US,D,20220803,000000,55.93,56.755,55.22,55.34,441686,0
+IART.US,D,20220804,000000,55.1,56.285,54.71,55.06,207523,0
+IART.US,D,20220805,000000,54.5,55.86,54.5,55.73,217741,0
+IART.US,D,20220808,000000,56.16,56.16,55.203,55.6,314716,0
+IART.US,D,20220809,000000,55.29,55.57,54.55,54.97,268228,0
+IART.US,D,20220810,000000,55.53,56.15,55.33,55.96,404654,0
+IART.US,D,20220811,000000,56.11,56.905,55.88,56.18,214740,0
+IART.US,D,20220812,000000,56.17,57.13,55.71,57.07,162288,0
+IART.US,D,20220815,000000,56.73,57.32,55.93,56.82,444097,0
+IART.US,D,20220816,000000,56.58,56.65,55.61,55.8,351865,0
+IART.US,D,20220817,000000,55.52,57.8,54.77,54.88,194654,0
+IART.US,D,20220818,000000,54.68,55.045,54.015,54.57,248997,0
+IART.US,D,20220819,000000,54.34,54.475,53.505,53.97,394970,0
+IART.US,D,20220822,000000,53.44,53.82,52.72,53.02,286700,0
+IART.US,D,20220823,000000,52.85,52.85,51.18,51.85,432798,0
+IART.US,D,20220824,000000,50.25,50.74,49.2,50.07,1324542,0
+IART.US,D,20220825,000000,50.27,50.79,49.86,50.1,593236,0
+IART.US,D,20220826,000000,50.15,50.52,48.49,48.73,558052,0
+IART.US,D,20220829,000000,48.68,48.79,47.84,48.19,445699,0
+IART.US,D,20220830,000000,48.28,48.41,47.52,47.76,479776,0
+IART.US,D,20220831,000000,47.95,48.52,47.05,47.71,850900,0
+IART.US,D,20220901,000000,47.52,47.845,46.66,47.48,404042,0
+IART.US,D,20220902,000000,47.63,48.48,47.11,47.34,597920,0
+IART.US,D,20220906,000000,47.4,47.4,46.46,46.69,413751,0
+IART.US,D,20220907,000000,46.7,48.26,46.655,48,560824,0
+IART.US,D,20220908,000000,47.56,48.55,47.29,48.45,476947,0
+IART.US,D,20220909,000000,48.82,49.71,48.62,49.59,374206,0
+IART.US,D,20220912,000000,49.64,50.43,49.52,49.9,554337,0
+IART.US,D,20220913,000000,48.93,49.04,48.03,48.16,322193,0
+IART.US,D,20220914,000000,48.14,48.26,46.145,47.71,628763,0
+IART.US,D,20220915,000000,47.85,48.645,47.495,47.58,532717,0
+IART.US,D,20220916,000000,47.26,47.46,45.46,45.55,1079088,0
+IART.US,D,20220919,000000,45.65,45.8228,45.18,45.59,389996,0
+IART.US,D,20220920,000000,45.13,45.13,44.21,44.59,371841,0
+IART.US,D,20220921,000000,44.63,45.285,43.83,43.87,315258,0
+IART.US,D,20220922,000000,43.89,44.12,43.07,43.39,673022,0
+IART.US,D,20220923,000000,43,43.73,43,43.59,657520,0
+IART.US,D,20220926,000000,43.14,43.685,42.46,42.72,434902,0
+IART.US,D,20220927,000000,42.96,43.12,41.87,42.28,433216,0
+IART.US,D,20220928,000000,42.69,43.59,42.285,43.21,427416,0
+IART.US,D,20220929,000000,42.82,43.74,42.75,43.49,613590,0
+IART.US,D,20220930,000000,43.68,43.97,42.26,42.36,470623,0
+IART.US,D,20221003,000000,42.91,44.105,42.32,43.84,546039,0
+IART.US,D,20221004,000000,44.43,45.81,44.43,45.77,996523,0
+IART.US,D,20221005,000000,45.01,45.71,44.46,44.71,633436,0
+IART.US,D,20221006,000000,44.38,44.6116,43.77,44.01,765866,0
+IART.US,D,20221007,000000,43.78,43.955,42.77,43.01,743368,0
+IART.US,D,20221010,000000,43.26,43.46,42.415,42.49,429514,0
+IART.US,D,20221011,000000,42.34,43.02,41.625,42.86,578223,0
+IART.US,D,20221012,000000,42.53,42.705,41.74,41.79,354203,0
+IART.US,D,20221013,000000,40.94,43.6,40.665,43.16,1986989,0
+IART.US,D,20221014,000000,43.6,43.74,41.99,42.17,437652,0
+IART.US,D,20221017,000000,42.57,44.0825,42.25,43.95,432494,0
+IART.US,D,20221018,000000,44.86,45.47,44.15,44.52,522409,0
+IART.US,D,20221019,000000,44.29,44.46,42.91,43.21,476804,0
+IART.US,D,20221020,000000,43.42,43.89,42.16,42.21,454259,0
+IART.US,D,20221021,000000,42.15,42.94,40.86,42.87,472251,0
+IART.US,D,20221024,000000,43.21,43.51,42.65,43.23,1111568,0
+IART.US,D,20221025,000000,43.25,44.69,42.74,44.6,1159493,0
+IART.US,D,20221026,000000,48.25,50.41,44.35,47.21,1315941,0
+IART.US,D,20221027,000000,47.92,50.07,47.48,49.54,1191803,0
+IART.US,D,20221028,000000,49.49,50.765,48.3781,50.37,608050,0
+IART.US,D,20221031,000000,49.81,50.69,49.35,50.25,1036124,0
+IART.US,D,20221101,000000,50.56,51.22,50.22,50.95,468406,0
+IART.US,D,20221102,000000,50.7,51.06,48.82,48.86,941819,0
+IART.US,D,20221103,000000,48.28,48.89,47.67,48.76,648976,0
+IART.US,D,20221104,000000,49.36,49.675,48.64,49.28,611343,0
+IART.US,D,20221107,000000,49.56,49.64,49.13,49.2,417254,0
+IART.US,D,20221108,000000,49.18,49.94,48.105,49.34,558630,0
+IART.US,D,20221109,000000,48.95,49.62,48.4,49.12,392710,0
+IART.US,D,20221110,000000,50.83,52.33,50.495,52.23,762986,0
+IART.US,D,20221111,000000,52.63,53.84,52.29,53.46,567604,0
+IART.US,D,20221114,000000,53.16,53.85,52.33,52.41,371593,0
+IART.US,D,20221115,000000,52.97,54.1,52.73,53.89,490977,0
+IART.US,D,20221116,000000,53.72,54.34,53.025,53.15,457279,0
+IART.US,D,20221117,000000,52.41,52.64,51.78,51.95,303912,0
+IART.US,D,20221118,000000,52.62,53.71,52.46,53.36,381750,0
+IART.US,D,20221121,000000,53,54.22,52.18,52.54,394528,0
+IART.US,D,20221122,000000,52.61,53.98,51.595,53.92,317301,0
+IART.US,D,20221123,000000,53.98,54.72,52.97,53.69,509248,0
+IART.US,D,20221125,000000,53.83,54.15,53.16,54,88133,0
+IART.US,D,20221128,000000,53.53,54.07,53.05,53.1,429872,0
+IART.US,D,20221129,000000,52.87,53.93,52.59,53.69,313114,0
+IART.US,D,20221130,000000,53.58,55,52.51,54.94,530204,0
+IART.US,D,20221201,000000,55.78,56.47,55.255,56.36,487180,0
+IART.US,D,20221202,000000,55.76,56.765,55.44,56.46,347222,0
+IART.US,D,20221205,000000,55.82,56.46,55.13,55.67,433080,0
+IART.US,D,20221206,000000,55.47,55.8,54.1,54.75,561199,0
+IART.US,D,20221207,000000,54.91,56.19,54.91,55.61,539548,0
+IART.US,D,20221208,000000,55.65,56.94,55.19,56.5,501758,0
+IART.US,D,20221209,000000,56.25,56.837,55.88,55.88,302496,0
+IART.US,D,20221212,000000,56.25,56.88,55.02,56.65,466933,0
+IART.US,D,20221213,000000,58.34,59.68,57.19,58.6,844940,0
+IART.US,D,20221214,000000,58.43,59.15,57.795,58.38,643308,0
+IART.US,D,20221215,000000,57.57,58.37,56.34,56.36,689056,0
+IART.US,D,20221216,000000,55.52,56.15,55.14,55.43,1220934,0
+IART.US,D,20221219,000000,55.5,57.74,54.25,54.33,630120,0
+IART.US,D,20221220,000000,54.43,55.335,54.05,54.91,483428,0
+IART.US,D,20221221,000000,55.3,56.42,54.675,56.34,367156,0
+IART.US,D,20221222,000000,55.72,56.38,55.38,56.38,334652,0
+IART.US,D,20221223,000000,56.1,56.77,55.66,56.29,221954,0
+IART.US,D,20221227,000000,56.15,56.56,55.435,56.14,187149,0
+IART.US,D,20221228,000000,56.35,56.64,55.19,55.22,217045,0
+IART.US,D,20221229,000000,55.49,57.05,55.21,56.68,201583,0
+IART.US,D,20221230,000000,56.21,56.46,55.6,56.07,311264,0
+IART.US,D,20230103,000000,56.6,57.35,55.4,55.71,465561,0
+IART.US,D,20230104,000000,55.98,57.63,55.98,57.49,476950,0
+IART.US,D,20230105,000000,57.28,58.21,56.7,58.18,780477,0
+IART.US,D,20230106,000000,58.72,58.935,57.94,58.7,535260,0
+IART.US,D,20230109,000000,58.97,58.97,57.51,57.72,467989,0
+IART.US,D,20230110,000000,57.53,58.37,57.17,57.61,436319,0
+IART.US,D,20230111,000000,58.14,58.39,56.44,58.14,461112,0
+IART.US,D,20230112,000000,58.18,58.18,56.65,57.04,418464,0
+IART.US,D,20230113,000000,56.56,57.57,56.38,57.4,429304,0
+IART.US,D,20230117,000000,57.1,57.47,56.04,56.46,371186,0
+IART.US,D,20230118,000000,56.44,56.89,54.55,54.78,423613,0
+IART.US,D,20230119,000000,54.36,55.425,53.95,55.28,377226,0
+IART.US,D,20230120,000000,55.19,56.27,54.87,56.27,292522,0
+IART.US,D,20230123,000000,56.27,57.22,55.98,56.93,272682,0
+IART.US,D,20230124,000000,56.47,56.89,56.165,56.65,221406,0
+IART.US,D,20230125,000000,56.09,56.78,55.77,56.78,299753,0
+IART.US,D,20230126,000000,56.5,57.73,55.805,56.84,460714,0
+IART.US,D,20230127,000000,57.35,59.22,57,58.23,643359,0
+IART.US,D,20230130,000000,57.82,58.005,56.64,56.68,357157,0
+IART.US,D,20230131,000000,57.05,57.34,56.59,57.3,474335,0
+IART.US,D,20230201,000000,57.22,59.15,56.93,58.57,465149,0
+IART.US,D,20230202,000000,58.91,60.69,58.83,60.49,632553,0
+IART.US,D,20230203,000000,59.92,60.65,58.91,59.61,373124,0
+IART.US,D,20230206,000000,59.22,59.66,57.87,58.04,241905,0
+IART.US,D,20230207,000000,57.78,59.42,57.35,59.17,357286,0
+IART.US,D,20230208,000000,58.75,59.64,58.19,59.48,512353,0
+IART.US,D,20230209,000000,59.4,59.52,57.725,58.06,653388,0
+IART.US,D,20230210,000000,57.8,58.22,57.55,58.03,484629,0
+IART.US,D,20230213,000000,58.04,58.37,57.43,58.33,441448,0
+IART.US,D,20230214,000000,57.95,58.81,57.72,57.99,469011,0
+IART.US,D,20230215,000000,57.64,58.3475,57.09,57.82,771782,0
+IART.US,D,20230216,000000,56.99,57.84,56.07,57.28,567507,0
+IART.US,D,20230217,000000,57.12,57.83,56.77,57.54,363975,0
+IART.US,D,20230221,000000,57.24,57.24,55.82,56.71,858186,0
+IART.US,D,20230222,000000,55.37,56.675,54.785,56.05,735786,0
+IART.US,D,20230223,000000,56.4,57.2675,55.685,56.82,444079,0
+IART.US,D,20230224,000000,56.21,56.83,54.82,56.73,527922,0
+IART.US,D,20230227,000000,57.15,57.505,56.68,57.16,471374,0
+IART.US,D,20230228,000000,57.03,57.6,55.54,55.62,712849,0
+IART.US,D,20230301,000000,56.735,56.735,54.635,54.82,607670,0
+IART.US,D,20230302,000000,54.58,55.25,54.15,55.09,658485,0
+IART.US,D,20230303,000000,55.46,55.94,55.16,55.8,707116,0
+IART.US,D,20230306,000000,55.54,55.76,54.19,54.57,640778,0
+IART.US,D,20230307,000000,54.59,55.17,53.95,54.27,571093,0
+IART.US,D,20230308,000000,54.39,54.45,53.68,53.91,428755,0
+IART.US,D,20230309,000000,54.14,54.58,53.57,53.61,413984,0
+IART.US,D,20230310,000000,53.42,53.71,52.13,52.87,758959,0
+IART.US,D,20230313,000000,52.52,53.54,52.3,52.61,387494,0
+IART.US,D,20230314,000000,53.8,54.785,53.27,54.09,599646,0
+IART.US,D,20230315,000000,52.74,53.36,52.52,53.09,475741,0
+IART.US,D,20230316,000000,52.5,54.55,52.5,54.42,341762,0
+IART.US,D,20230317,000000,54.26,54.41,53.31,53.44,873748,0
+IART.US,D,20230320,000000,53.91,54.84,53.61,54.03,478747,0
+IART.US,D,20230321,000000,54.43,54.92,53.98,54.78,513739,0
+IART.US,D,20230322,000000,54.68,54.99,53.44,53.48,314207,0
+IART.US,D,20230323,000000,53.88,54.475,53.68,54.21,669365,0
+IART.US,D,20230324,000000,53.96,55.259,53.66,54.95,441041,0
+IART.US,D,20230327,000000,55.44,55.55,54.98,55.04,269324,0
+IART.US,D,20230328,000000,54.74,55.55,54.74,55.48,364856,0
+IART.US,D,20230329,000000,55.81,56.22,55.22,55.44,403311,0
+IART.US,D,20230330,000000,55.9,56.635,55.43,56.52,399110,0
+IART.US,D,20230331,000000,56.73,57.46,56.545,57.41,324124,0
+IART.US,D,20230403,000000,57.25,57.51,56.59,56.85,271386,0
+IART.US,D,20230404,000000,56.72,57.43,56.72,57.11,250475,0
+IART.US,D,20230405,000000,57.13,57.665,56.97,57.52,333140,0
+IART.US,D,20230406,000000,57.72,58.03,57.29,57.38,337829,0
+IART.US,D,20230410,000000,57.24,57.47,56.8,57.37,307936,0
+IART.US,D,20230411,000000,57.52,58.24,57.52,58.06,274360,0
+IART.US,D,20230412,000000,58.43,58.84,57.62,57.69,373563,0
+IART.US,D,20230413,000000,58.04,58.93,57.74,58.89,527093,0
+IART.US,D,20230414,000000,58.9,59.33,58.575,58.98,310349,0
+IART.US,D,20230417,000000,58.92,59.3,58.4,58.75,421899,0
+IART.US,D,20230418,000000,59.11,59.11,57.75,57.77,310256,0
+IART.US,D,20230419,000000,57.52,58.47,57.52,58,421844,0
+IART.US,D,20230420,000000,57.72,58.415,57.52,58.2,306435,0
+IART.US,D,20230421,000000,58.39,58.61,57.91,58.22,296641,0
+IART.US,D,20230424,000000,58.41,58.97,58.2,58.78,493080,0
+IART.US,D,20230425,000000,58.28,59.1,58.28,58.84,584563,0
+IART.US,D,20230426,000000,56.41,56.41,52.78,54.2,2068116,0
+IART.US,D,20230427,000000,54,55.51,53.771,55.22,618938,0
+IART.US,D,20230428,000000,54.86,55.81,54.86,55.32,506138,0
+IART.US,D,20230501,000000,55.26,56.21,54.93,55.63,457864,0
+IART.US,D,20230502,000000,55.42,55.455,52.22,52.25,844203,0
+IART.US,D,20230503,000000,52.61,53.175,51.29,51.35,810586,0
+IART.US,D,20230504,000000,51.04,51.04,49.9,50.2,648189,0
+IART.US,D,20230505,000000,50.63,50.83,49.92,50.74,571182,0
+IART.US,D,20230508,000000,50.94,51.115,49.86,50.37,409539,0
+IART.US,D,20230509,000000,50.08,50.08,49.26,50.02,535675,0
+IART.US,D,20230510,000000,50.46,50.46,49.63,50.04,376604,0
+IART.US,D,20230511,000000,49.76,49.9793,49.23,49.6,312565,0
+IART.US,D,20230512,000000,49.68,49.85,48.9,49.05,384008,0
+IART.US,D,20230515,000000,49.18,49.71,48.995,49.4,470407,0
+IART.US,D,20230516,000000,48.98,49.19,48.64,48.96,337240,0
+IART.US,D,20230517,000000,49.15,49.84,48.59,49.67,411539,0
+IART.US,D,20230518,000000,49.31,49.84,49.01,49.7,246546,0
+IART.US,D,20230519,000000,49.94,50.43,49.46,49.79,339968,0
+IART.US,D,20230522,000000,49.79,50.78,49.59,50.72,380524,0
+IART.US,D,20230523,000000,44.8,46,39.78,40.48,6405367,0
+IART.US,D,20230524,000000,39,41.14,39,39.15,2803844,0
+IART.US,D,20230525,000000,38.89,38.92,38.13,38.48,1371222,0
+IART.US,D,20230526,000000,38.48,39.11,37.9,38.45,971214,0
+IART.US,D,20230530,000000,38.37,38.52,37.565,38.31,925756,0
+IART.US,D,20230531,000000,38.2,38.27,37.44,37.95,1022870,0
+IART.US,D,20230601,000000,37.92,38.71,37.36,38.42,686616,0
+IART.US,D,20230602,000000,38.59,39.14,38.45,38.94,648997,0
+IART.US,D,20230605,000000,39.52,40.63,39.34,39.64,826458,0
+IART.US,D,20230606,000000,39.72,40.84,39.68,40.67,935232,0
+IART.US,D,20230607,000000,40.79,41.4,40.42,41.25,405449,0
+IART.US,D,20230608,000000,40.51,41.03,40.16,40.95,808074,0
+IART.US,D,20230609,000000,41.04,41.25,40.3,40.62,523428,0
+IART.US,D,20230612,000000,40.62,40.88,40.27,40.78,355094,0
+IART.US,D,20230613,000000,41.03,41.73,40.93,41.28,505331,0
+IART.US,D,20230614,000000,41.6,42.195,40.47,40.71,1115930,0
+IART.US,D,20230615,000000,40.77,41.45,40.5,41.27,722330,0
+IART.US,D,20230616,000000,41.51,41.57,41.2,41.44,1056174,0
+IART.US,D,20230620,000000,40.95,41.11,40.54,40.66,667670,0
+IART.US,D,20230621,000000,40.51,40.91,40.26,40.74,716614,0
+IART.US,D,20230622,000000,40.67,40.74,40.17,40.19,593698,0
+IART.US,D,20230623,000000,39.97,40.295,39.44,39.55,824075,0
+IART.US,D,20230626,000000,39.53,40.48,39.39,40.35,602662,0
+IART.US,D,20230627,000000,40.39,41.15,39.8,41,466182,0
+IART.US,D,20230628,000000,40.89,40.95,40,40.2,755347,0
+IART.US,D,20230629,000000,40.12,40.8,39.9725,40.76,573537,0
+IART.US,D,20230630,000000,41.1,41.4,40.73,41.13,323965,0
+IART.US,D,20230703,000000,40.87,41.18,40.79,41,276927,0
+IART.US,D,20230705,000000,40.92,40.92,40.33,40.48,496410,0
+IART.US,D,20230706,000000,39.96,40.63,39.61,39.91,962612,0
+IART.US,D,20230707,000000,40.02,40.615,40.02,40.23,533297,0
+IART.US,D,20230710,000000,40.09,40.82,40.09,40.75,471485,0
+IART.US,D,20230711,000000,40.9,41.39,40.76,41.3,317859,0
+IART.US,D,20230712,000000,42.82,43.1807,41.945,42.91,940889,0
+IART.US,D,20230713,000000,42.92,43.3123,42.76,42.99,458458,0
+IART.US,D,20230714,000000,43,43.35,42.61,42.96,798874,0
+IART.US,D,20230717,000000,42.92,43.17,42.53,43.04,576980,0
+IART.US,D,20230718,000000,42.99,43.88,42.86,43.64,614741,0
+IART.US,D,20230719,000000,43.83,45.48,43.6,44.95,1200223,0
+IART.US,D,20230720,000000,45.07,45.15,44.32,44.55,494855,0
+IART.US,D,20230721,000000,44.79,45.54,44.35,45.36,757916,0
+IART.US,D,20230724,000000,45.56,45.97,45.42,45.69,764469,0
+IART.US,D,20230725,000000,45.58,46.4,45.21,45.97,1087029,0
+IART.US,D,20230726,000000,45.95,46.47,45.33,45.55,908994,0
+IART.US,D,20230727,000000,45.6,46.75,44.04,44.54,2578324,0
+IART.US,D,20230728,000000,44.67,45.685,44.38,45.5,1003352,0
+IART.US,D,20230731,000000,45.52,46.09,45.25,45.47,725398,0
+IART.US,D,20230801,000000,45.47,45.54,44.715,44.95,696646,0
+IART.US,D,20230802,000000,44.5,44.625,43.895,44.48,873513,0
+IART.US,D,20230803,000000,44.38,44.8,43.995,44.76,539808,0
+IART.US,D,20230804,000000,44.72,45.35,44.53,44.84,480145,0
+IART.US,D,20230807,000000,44.98,45.65,44.62,45.43,434490,0
+IART.US,D,20230808,000000,45.02,45.02,44.065,44.75,522492,0
+IART.US,D,20230809,000000,44.75,45.01,44.15,44.26,375845,0
+IART.US,D,20230810,000000,44.53,44.82,43.98,44.08,313284,0
+IART.US,D,20230811,000000,43.89,43.9899,43.5,43.66,378936,0
+IART.US,D,20230814,000000,43.49,43.81,43.24,43.6,331284,0
+IART.US,D,20230815,000000,43.35,43.845,43.125,43.54,306566,0
+IART.US,D,20230816,000000,43.63,44.15,43.11,43.13,422913,0
+IART.US,D,20230817,000000,43.11,43.99,42.765,43.11,439643,0
+IART.US,D,20230818,000000,42.93,43.07,42.29,42.37,562088,0
+IART.US,D,20230821,000000,42.42,42.82,41.99,42.1,798287,0
+IART.US,D,20230822,000000,42.21,42.66,42.14,42.37,556041,0
+IART.US,D,20230823,000000,42.49,42.97,42.35,42.5,365793,0
+IART.US,D,20230824,000000,42,42.35,41.03,41.03,500264,0
+IART.US,D,20230825,000000,41.13,41.67,41.01,41.59,652279,0
+IART.US,D,20230828,000000,41.93,42.54,41.62,42.3,724991,0
+IART.US,D,20230829,000000,42.33,43.43,41.515,43.26,614971,0
+IART.US,D,20230830,000000,43.26,44.205,43.085,43.52,415000,0
+IART.US,D,20230831,000000,43.54,43.6,42.455,42.54,448349,0
+IART.US,D,20230901,000000,42.89,43.14,42.57,42.76,297656,0
+IART.US,D,20230905,000000,42.73,42.73,41.35,41.55,531535,0
+IART.US,D,20230906,000000,41.5,41.585,41.03,41.4,514713,0
+IART.US,D,20230907,000000,41.23,41.23,38.22,38.46,1485857,0
+IART.US,D,20230908,000000,38.59,39.3,38.19,38.77,1082679,0
+IART.US,D,20230911,000000,39.13,39.62,38.2593,39.48,606303,0
+IART.US,D,20230912,000000,39.21,39.38,38.91,39.12,492091,0
+IART.US,D,20230913,000000,39.2,39.44,39.05,39.11,428736,0
+IART.US,D,20230914,000000,39.38,39.91,39.23,39.71,622110,0
+IART.US,D,20230915,000000,39.68,39.93,39.35,39.63,1514968,0
+IART.US,D,20230918,000000,39.6,39.69,39.07,39.26,478415,0
+IART.US,D,20230919,000000,39.21,39.44,38.94,39.27,339340,0
+IART.US,D,20230920,000000,39.49,39.67,38.91,38.92,469602,0
+IART.US,D,20230921,000000,38.52,39.055,38.48,38.72,446146,0
+IART.US,D,20230922,000000,38.93,39.06,38.52,38.56,503444,0
+IART.US,D,20230925,000000,38.31,38.76,38.25,38.31,432360,0
+IART.US,D,20230926,000000,38.04,38.53,37.9301,38.05,710888,0
+IART.US,D,20230927,000000,38.35,38.48,37.42,37.8,501370,0
+IART.US,D,20230928,000000,37.99,38.63,37.99,38.5,490707,0
+IART.US,D,20230929,000000,38.81,38.85,38.145,38.19,567220,0
+IART.US,D,20231002,000000,38.19,38.35,37.73,38.01,772261,0
+IART.US,D,20231003,000000,37.68,37.95,37.23,37.72,558441,0
+IART.US,D,20231004,000000,37.94,37.98,37.3,37.54,494532,0
+IART.US,D,20231005,000000,37.86,38.22,37.37,37.74,502218,0
+IART.US,D,20231006,000000,37.75,38.58,37.59,38.21,668566,0
+IART.US,D,20231009,000000,37.89,38.5,37.77,38.25,416464,0
+IART.US,D,20231010,000000,38.29,38.755,38.17,38.58,435646,0
+IART.US,D,20231011,000000,38.4,39.24,37.73,38.34,844011,0
+IART.US,D,20231012,000000,38.33,38.645,37.63,37.93,820023,0
+IART.US,D,20231013,000000,37.92,38.39,37.875,38.27,769783,0
+IART.US,D,20231016,000000,38.6,38.72,38.045,38.38,758956,0
+IART.US,D,20231017,000000,38.07,39.31,37.74,38.74,1071938,0
+IART.US,D,20231018,000000,38.61,39.34,38.48,38.82,531116,0
+IART.US,D,20231019,000000,38.9,38.97,37.795,37.88,1162142,0
+IART.US,D,20231020,000000,38.05,38.39,37.38,37.94,524768,0
+IART.US,D,20231023,000000,37.9,37.97,36.96,37.17,815380,0
+IART.US,D,20231024,000000,37.17,37.57,36.9,37.2,814861,0
+IART.US,D,20231025,000000,35.04,36.045,33.44,35.345,1452745,0
+IART.US,D,20231026,000000,35.05,36.09,34.84,35.53,846784,0
+IART.US,D,20231027,000000,35.69,35.92,34.05,34.21,871732,0
+IART.US,D,20231030,000000,34.57,35.37,34.03,35.06,723809,0
+IART.US,D,20231031,000000,35.22,36.14,35.22,35.96,652839,0
+IART.US,D,20231101,000000,36.01,36.975,35.78,36.85,602877,0
+IART.US,D,20231102,000000,37.2,37.92,37.2,37.8,671030,0
+IART.US,D,20231103,000000,38.46,39.06,38.1,38.75,604377,0
+IART.US,D,20231106,000000,38.84,38.89,37.955,38.15,514509,0
+IART.US,D,20231107,000000,38.18,38.4,37.755,37.93,593035,0
+IART.US,D,20231108,000000,38.06,38.06,37.205,37.45,466077,0
+IART.US,D,20231109,000000,37.61,37.61,36.34,36.46,581929,0
+IART.US,D,20231110,000000,36.67,37.1,35.81,36.16,558919,0
+IART.US,D,20231113,000000,36.16,36.97,36.16,36.6,493054,0
+IART.US,D,20231114,000000,38.07,39.55,38.07,39.2,606204,0
+IART.US,D,20231115,000000,39.12,39.82,39.085,39.32,481906,0
+IART.US,D,20231116,000000,39.27,39.56,38.82,39.08,317051,0
+IART.US,D,20231117,000000,39.52,39.63,38.41,38.75,445204,0
+IART.US,D,20231120,000000,38.73,39.045,38.52,38.7,464334,0
+IART.US,D,20231121,000000,38.63,38.905,38.44,38.66,669472,0
+IART.US,D,20231122,000000,39,39.48,38.885,39.14,345904,0
+IART.US,D,20231124,000000,39.16,39.58,39.07,39.55,176126,0
+IART.US,D,20231127,000000,39.39,39.5,38.63,38.68,430071,0
+IART.US,D,20231128,000000,38.55,39.3,38.43,39.06,731171,0
+IART.US,D,20231129,000000,38.74,39.97,37.045,39.15,700751,0
+IART.US,D,20231130,000000,39.23,39.9,38.62,39.19,653146,0
+IART.US,D,20231201,000000,39.17,41.2,38.985,41.02,1156040,0
+IART.US,D,20231204,000000,40.89,41.05,39.96,40.38,508339,0
+IART.US,D,20231205,000000,41.92,42.49,40.15,41.51,946333,0
+IART.US,D,20231206,000000,41.74,42.09,40.755,40.93,860894,0
+IART.US,D,20231207,000000,41.12,41.48,40.51,41.31,565964,0
+IART.US,D,20231208,000000,41.31,41.38,40.72,41.27,286311,0
+IART.US,D,20231211,000000,41.26,41.768,41.16,41.6,346746,0
+IART.US,D,20231212,000000,41.6,41.6,40.91,40.92,423064,0
+IART.US,D,20231213,000000,41.39,42.58,40.36,42.57,841053,0
+IART.US,D,20231214,000000,43.11,43.975,43.01,43.52,724147,0
+IART.US,D,20231215,000000,43.58,43.7266,42.31,42.77,1330221,0
+IART.US,D,20231218,000000,43,43.07,42.505,42.8,584950,0
+IART.US,D,20231219,000000,43.11,43.46,42.935,43.42,423620,0
+IART.US,D,20231220,000000,43.43,43.89,43.11,43.14,600008,0
+IART.US,D,20231221,000000,43.57,44.37,43.31,44.36,309692,0
+IART.US,D,20231222,000000,44.65,45.11,44.11,44.59,418228,0
+IART.US,D,20231226,000000,44.63,44.7,44.17,44.38,358533,0
+IART.US,D,20231227,000000,44.53,44.88,43.695,43.88,309795,0
+IART.US,D,20231228,000000,43.57,44.05,43.42,43.93,239480,0
+IART.US,D,20231229,000000,43.8,43.8915,43.33,43.55,530377,0
+IART.US,D,20240102,000000,43.3,44.07,43.04,43.25,402940,0
+IART.US,D,20240103,000000,42.67,42.67,40.73,40.8,734238,0
+IART.US,D,20240104,000000,40.65,41.61,40.255,41.41,891942,0
+IART.US,D,20240105,000000,41.38,42.285,40.9064,42.06,860385,0
+IART.US,D,20240108,000000,42.11,43.395,42.11,43.31,380488,0
+IART.US,D,20240109,000000,42.78,44.05,42.78,43.46,419656,0
+IART.US,D,20240110,000000,43.58,43.82,42.6075,43.52,535700,0
+IART.US,D,20240111,000000,43.31,43.49,42.77,43.33,650442,0
+IART.US,D,20240112,000000,43.78,44,42.66,42.94,702494,0
+IART.US,D,20240116,000000,42.61,42.61,41.8,42,588928,0
+IART.US,D,20240117,000000,41.43,42.09,41.2,41.89,488347,0
+IART.US,D,20240118,000000,42.06,42.58,41.75,42.39,294497,0
+IART.US,D,20240119,000000,42.56,43.12,41.17,42.39,341123,0
+IART.US,D,20240122,000000,42.81,43.97,42.655,43.11,425269,0
+IART.US,D,20240123,000000,43.39,43.39,42.2,42.21,286053,0
+IART.US,D,20240124,000000,42.73,42.89,41.4,41.43,288654,0
+IART.US,D,20240125,000000,41.92,42.12,41.475,41.79,188404,0
+IART.US,D,20240126,000000,42.04,42.295,41.53,41.84,258140,0
+IART.US,D,20240129,000000,41.74,41.89,41.5,41.88,395252,0
+IART.US,D,20240130,000000,41.78,41.9,40.84,40.87,309084,0
+IART.US,D,20240131,000000,40.99,41.38,40.07,40.15,519492,0
+IART.US,D,20240201,000000,40.16,41.1293,40.115,40.92,367212,0
+IART.US,D,20240202,000000,40.37,40.5,39.84,40.17,287605,0
+IART.US,D,20240205,000000,39.61,40.22,39.18,39.5,463011,0
+IART.US,D,20240206,000000,39.64,41.06,39.555,41.02,364182,0
+IART.US,D,20240207,000000,41.12,41.66,40.89,41.18,377648,0
+IART.US,D,20240208,000000,41.17,41.79,40.58,41.72,544898,0
+IART.US,D,20240209,000000,41.72,42.46,41.505,42.43,378672,0
+IART.US,D,20240212,000000,42.53,43.96,42.53,43.93,769606,0
+IART.US,D,20240213,000000,42.59,43.1,42.145,42.7,784161,0
+IART.US,D,20240214,000000,42.98,43.98,42.7583,43.65,837936,0
+IART.US,D,20240215,000000,44.1,44.82,43.72,44.75,674336,0
+IART.US,D,20240216,000000,44.41,45.4,44.16,45.04,692404,0
+IART.US,D,20240220,000000,44.89,45.42,44.32,45.2,603031,0
+IART.US,D,20240221,000000,44.95,45.41,44.7,44.75,592703,0
+IART.US,D,20240222,000000,44.72,45.11,44.58,44.85,355921,0
+IART.US,D,20240223,000000,44.75,45.09,44.14,44.73,370512,0
+IART.US,D,20240226,000000,44.5,44.9142,43.91,44.15,561085,0
+IART.US,D,20240227,000000,44.29,44.69,43.96,44.27,611532,0
+IART.US,D,20240228,000000,41.17,41.17,38.08,38.67,2386823,0
+IART.US,D,20240229,000000,39,40.92,36.51,36.91,2325143,0
+IART.US,D,20240301,000000,37.13,37.13,35.93,35.99,1157278,0
+IART.US,D,20240304,000000,36,36.35,35.57,35.93,827706,0
+IART.US,D,20240305,000000,35.95,37.17,35.8,36.56,1021495,0
+IART.US,D,20240306,000000,36.72,36.985,35.78,36.11,536949,0
+IART.US,D,20240307,000000,36.22,36.51,36.02,36.1,403985,0
+IART.US,D,20240308,000000,35.92,36.8,35.92,36.73,671692,0
+IART.US,D,20240311,000000,36,36.77,35.96,36.22,594494,0
+IART.US,D,20240312,000000,36.13,36.43,35.47,35.88,1363086,0
+IART.US,D,20240313,000000,35.72,36.49,35.485,35.78,794174,0
+IART.US,D,20240314,000000,35.78,35.91,34.64,34.85,677933,0
+IART.US,D,20240315,000000,34.76,35.07,34.35,34.7,1033692,0
+IART.US,D,20240318,000000,34.69,34.83,34.17,34.24,762381,0
+IART.US,D,20240319,000000,34.24,34.585,34.04,34.32,718812,0
+IART.US,D,20240320,000000,34.19,34.3589,33.79,34.11,613908,0
+IART.US,D,20240321,000000,34.26,34.63,34.08,34.43,602548,0
+IART.US,D,20240322,000000,34.38,34.44,33.73,33.76,535422,0
+IART.US,D,20240325,000000,34.1,34.2,33.235,33.4,623558,0
+IART.US,D,20240326,000000,33.53,33.82,33.28,33.75,785202,0
+IART.US,D,20240327,000000,33.95,34.89,33.95,34.83,1030976,0
+IART.US,D,20240328,000000,34.76,35.49,34.59,35.45,823648,0
+IART.US,D,20240401,000000,35.45,35.45,34.51,34.72,853413,0
+IART.US,D,20240402,000000,34.62,34.63,33.5,33.52,505733,0
+IART.US,D,20240403,000000,34.8,34.8,33.67,33.9,622268,0
+IART.US,D,20240404,000000,34.14,34.39,33.76,33.8,547179,0
+IART.US,D,20240405,000000,33.68,34.32,33.57,34,674584,0
+IART.US,D,20240408,000000,34.2397,34.645,34.12,34.44,487565,0
+IART.US,D,20240409,000000,34.39,34.79,34.39,34.61,580966,0
+IART.US,D,20240410,000000,33.76,34.08,33.455,34.08,634491,0
+IART.US,D,20240411,000000,34.41,34.41,33.12,33.15,537887,0
+IART.US,D,20240412,000000,32.81,32.915,32.5,32.8,619744,0
+IART.US,D,20240415,000000,32.86,33.04,31.93,32.06,625348,0
+IART.US,D,20240416,000000,31.94,32.13,31.57,31.82,705341,0
+IART.US,D,20240417,000000,31.93,32.34,31.825,31.94,646197,0
+IART.US,D,20240418,000000,31.98,32.075,31.47,31.63,508410,0
+IART.US,D,20240419,000000,31.72,31.72,27.8501,28.68,2916233,0
+IART.US,D,20240422,000000,28.81,29.38,28.5,28.98,1611698,0
+IART.US,D,20240423,000000,29.05,29.8,28.965,29.38,1006634,0
+IART.US,D,20240424,000000,29.12,29.39,28.72,29.38,900280,0
+IART.US,D,20240425,000000,29.27,29.27,27.18,28.41,1581147,0
+IART.US,D,20240426,000000,28.42,28.81,28.13,28.34,446577,0
+IART.US,D,20240429,000000,28.52,29.4,28.46,29.24,739206,0
+IART.US,D,20240430,000000,28.86,29.2899,28.53,29.17,650226,0
+IART.US,D,20240501,000000,29.3,29.96,29.061,29.18,532842,0
+IART.US,D,20240502,000000,29.36,29.61,28.6,28.75,767138,0
+IART.US,D,20240503,000000,29.4,29.71,28.535,28.89,1469298,0
+IART.US,D,20240506,000000,29.52,29.74,22.36,23.14,6171088,0
+IART.US,D,20240507,000000,22.63,25.15,22.61,25.08,4165908,0
+IART.US,D,20240508,000000,25,25.19,24.2,24.91,1907392,0
+IART.US,D,20240509,000000,24.8,25.34,24.72,25.3,2265189,0
+IART.US,D,20240510,000000,25.25,26.12,24.99,25.99,1420262,0
+IART.US,D,20240513,000000,26.05,26.915,26.04,26.21,785716,0
+IART.US,D,20240514,000000,26.69,27.39,26.34,26.44,834258,0
+IART.US,D,20240515,000000,26.62,26.74,26.02,26.47,715597,0
+IART.US,D,20240516,000000,26.35,27.51,26.35,27.49,968059,0
+IART.US,D,20240517,000000,28.228,28.228,27.03,27.54,835428,0
+IART.US,D,20240520,000000,27.42,27.79,26.94,26.98,1204657,0
+IART.US,D,20240521,000000,26.85,27.48,26.66,27.38,2602704,0
+IART.US,D,20240522,000000,27.34,28.31,27.28,28.12,901979,0
+IART.US,D,20240523,000000,28.91,29.575,28.275,28.51,1207160,0
+IART.US,D,20240524,000000,28.28,28.6,27.92,28.31,814733,0
+IART.US,D,20240528,000000,28.94,29.495,28.71,28.87,986548,0
+IART.US,D,20240529,000000,28.42,29.63,28.42,29.6,1121623,0
+IART.US,D,20240530,000000,29.64,30.94,29.33,30.8,1293741,0
+IART.US,D,20240531,000000,30.87,31.34,30.4,30.9,1257475,0
+IART.US,D,20240603,000000,30.48,32.13,30.48,31.86,1228934,0
+IART.US,D,20240604,000000,31.7,32.23,31.46,31.61,2187909,0
+IART.US,D,20240605,000000,31.68,32.09,31.24,31.76,676829,0
+IART.US,D,20240606,000000,31.76,32.28,31.07,31.11,898499,0
+IART.US,D,20240607,000000,30.83,31.35,30.76,30.8,803906,0
+IART.US,D,20240610,000000,30.79,31.44,30.38,30.65,2025251,0
+IART.US,D,20240611,000000,30.45,30.45,29.01,29.11,1272687,0
+IART.US,D,20240612,000000,29.53,30.3,29,29.09,1034433,0
+IART.US,D,20240613,000000,28.88,29.38,28.53,28.85,958403,0
+IART.US,D,20240614,000000,28.66,29.415,28.66,29.25,1278675,0
+IART.US,D,20240617,000000,29.25,29.8,28.86,28.9,1113521,0
+IART.US,D,20240618,000000,28.82,29.38,28.57,29,1751692,0
+IART.US,D,20240620,000000,28.79,29.31,28.67,28.88,935618,0
+IART.US,D,20240621,000000,28.96,29.625,28.5,29.51,14395109,0
+IART.US,D,20240624,000000,29.45,29.89,29,29.83,1260042,0
+IART.US,D,20240625,000000,29.75,29.95,28.72,28.82,1028680,0
+IART.US,D,20240626,000000,28.71,28.79,28.11,28.57,1425411,0
+IART.US,D,20240627,000000,28.57,28.95,28.29,28.75,803646,0
+IART.US,D,20240628,000000,28.79,29.36,28.48,29.14,10427038,0
+IART.US,D,20240701,000000,29.37,30.4,28.585,28.97,1014830,0
+IART.US,D,20240702,000000,28.9,29.22,28.581,29.19,735545,0
+IART.US,D,20240703,000000,29.16,29.235,28.42,28.73,833632,0
+IART.US,D,20240705,000000,28.87,29.11,28.19,28.84,761381,0
+IART.US,D,20240708,000000,28.93,29.21,28.545,28.69,969796,0
+IART.US,D,20240709,000000,28.59,29.1,28.59,28.98,1321964,0
+IART.US,D,20240710,000000,29.14,29.31,28.77,29.31,460774,0
+IART.US,D,20240711,000000,29.54,30.66,29.12,30.61,792639,0
+IART.US,D,20240712,000000,30.86,30.9,29.99,30.01,851136,0
+IART.US,D,20240715,000000,30.21,30.54,28.67,29.84,1303704,0
+IART.US,D,20240716,000000,30.19,31.83,29.94,31.74,835797,0
+IART.US,D,20240717,000000,31.73,32.66,31.57,31.65,797057,0
+IART.US,D,20240718,000000,31.6,32.561,31.07,31.3,762048,0
+IART.US,D,20240719,000000,31.48,31.52,30.92,31.34,864435,0
+IART.US,D,20240722,000000,31.35,31.59,30.76,31.53,1526183,0
+IART.US,D,20240723,000000,31.44,31.71,31.12,31.37,744910,0
+IART.US,D,20240724,000000,31.4,32.065,31.24,31.42,596475,0
+IART.US,D,20240725,000000,31.4,32.49,31.31,31.53,940955,0
+IART.US,D,20240726,000000,31.77,32.19,30.82,31.43,1562854,0
+IART.US,D,20240729,000000,24.75,27.2,22.94,25.42,6079231,0
+IART.US,D,20240730,000000,24.7,25.81,24.425,25.03,4536695,0
+IART.US,D,20240731,000000,25.03,25.455,23.56,24.81,3176225,0
+IART.US,D,20240801,000000,24.73,24.99,24.11,24.61,1760656,0
+IART.US,D,20240802,000000,24.31,24.4,23.85,24.04,1387305,0
+IART.US,D,20240805,000000,23,23.03,22.09,22.34,1772633,0
+IART.US,D,20240806,000000,22.34,23.05,22.02,22.78,1361330,0
+IART.US,D,20240807,000000,22.94,23.0964,21.67,21.7,922750,0
+IART.US,D,20240808,000000,21.74,22.5,21.54,21.78,1039768,0
+IART.US,D,20240809,000000,21.78,22.12,21.48,21.8,831664,0
+IART.US,D,20240812,000000,21.74,21.74,21.08,21.29,949023,0
+IART.US,D,20240813,000000,21.46,21.69,21.1108,21.67,1008703,0
+IART.US,D,20240814,000000,21.81,21.83,21.12,21.3,598058,0
+IART.US,D,20240815,000000,21.72,22.06,21.575,21.86,957843,0
+IART.US,D,20240816,000000,21.8,22.07,21.53,21.56,526854,0
+IART.US,D,20240819,000000,21.63,21.76,21.32,21.55,562651,0
+IART.US,D,20240820,000000,21.43,21.47,20.76,20.85,699463,0
+IART.US,D,20240821,000000,20.81,21.08,20.75,21.03,1357321,0
+IART.US,D,20240822,000000,21.03,21.087,20.26,20.37,889145,0
+IART.US,D,20240823,000000,20.55,21.21,20.28,21.07,683814,0
+IART.US,D,20240826,000000,21.13,21.46,20.925,20.96,672872,0
+IART.US,D,20240827,000000,20.95,20.98,20.38,20.52,498236,0
+IART.US,D,20240828,000000,20.39,20.42,20.1,20.35,529524,0
+IART.US,D,20240829,000000,20.44,20.95,20.33,20.71,486341,0
+IART.US,D,20240830,000000,20.82,20.965,20.3,20.34,688153,0
+IART.US,D,20240903,000000,19.96,20.255,19.04,19.27,717858,0
+IART.US,D,20240904,000000,19.18,19.54,18.96,19.33,963823,0
+IART.US,D,20240905,000000,19.36,19.5,18.9,19.19,851830,0
+IART.US,D,20240906,000000,19.13,19.17,18.075,18.5,979537,0
+IART.US,D,20240909,000000,18.26,18.36,17.56,17.57,1727366,0
+IART.US,D,20240910,000000,17.6,18.065,17.56,17.72,1223037,0
+IART.US,D,20240911,000000,17.71,17.77,16.96,17.6,1675451,0
+IART.US,D,20240912,000000,17.65,17.71,17.015,17.65,1425399,0
+IART.US,D,20240913,000000,17.86,18.15,17.38,17.47,772760,0
+IART.US,D,20240916,000000,17.57,17.82,17.22,17.32,826853,0
+IART.US,D,20240917,000000,17.37,17.86,16.99,17.16,710850,0
+IART.US,D,20240918,000000,17.07,18.02,17.0077,17.53,857635,0
+IART.US,D,20240919,000000,17.9,18,17.42,17.47,798094,0
+IART.US,D,20240920,000000,17.25,17.45,17.145,17.4,2452283,0
+IART.US,D,20240923,000000,17.35,17.8,17.07,17.54,1615996,0
+IART.US,D,20240924,000000,17.65,18.218,17.52,17.88,1023643,0
+IART.US,D,20240925,000000,17.9,18.1554,17.07,17.14,880181,0
+IART.US,D,20240926,000000,17.38,17.86,17.21,17.47,792674,0
+IART.US,D,20240927,000000,17.72,18.2,17.55,17.87,797484,0
+IART.US,D,20240930,000000,18.1,18.18,17.67,18.17,601761,0
+IART.US,D,20241001,000000,18.03,18.35,17.415,17.5,616038,0
+IART.US,D,20241002,000000,17.47,17.5,17.1,17.32,785257,0
+IART.US,D,20241003,000000,17.11,17.215,16.805,16.95,629684,0
+IART.US,D,20241004,000000,17.21,17.465,16.96,17,686510,0
+IART.US,D,20241007,000000,17.21,17.605,17.04,17.43,955878,0
+IART.US,D,20241008,000000,17.46,17.545,17.065,17.49,766816,0
+IART.US,D,20241009,000000,17.52,18.27,17.34,18.1,836139,0
+IART.US,D,20241010,000000,17.86,19.325,17.86,19.27,1584752,0
+IART.US,D,20241011,000000,19.29,19.9699,19.1,19.23,1201402,0
+IART.US,D,20241014,000000,19.18,19.23,18.5637,19.22,824453,0
+IART.US,D,20241015,000000,19.11,19.715,18.98,19.51,856867,0
+IART.US,D,20241016,000000,19.55,20.02,19.45,19.8,652457,0
+IART.US,D,20241017,000000,19.73,19.84,19.14,19.76,719873,0
+IART.US,D,20241018,000000,19.71,19.97,19.56,19.87,482738,0
+IART.US,D,20241021,000000,19.87,19.99,19.35,19.51,809946,0
+IART.US,D,20241022,000000,19.5,19.5,18.95,19.19,577410,0
+IART.US,D,20241023,000000,19.1,19.3,18.74,19.11,421048,0
+IART.US,D,20241024,000000,19.07,19.3047,18.81,18.88,530862,0
+IART.US,D,20241025,000000,18.94,19.26,18.775,18.95,511201,0
+IART.US,D,20241028,000000,19.14,19.68,19.105,19.32,482114,0
+IART.US,D,20241029,000000,19.13,19.64,19.085,19.5,383476,0
+IART.US,D,20241030,000000,19.35,19.87,19.2327,19.48,425978,0
+IART.US,D,20241031,000000,19.54,19.54,18.48,18.76,1137282,0
+IART.US,D,20241101,000000,18.98,19.71,18.98,19.28,2158353,0
+IART.US,D,20241104,000000,22,24.9,21.4785,24.12,3689107,0
+IART.US,D,20241105,000000,24.16,25.03,24,24.91,1746246,0
+IART.US,D,20241106,000000,25.6,26.96,25.57,26.7,1733125,0
+IART.US,D,20241107,000000,26.51,26.565,25.26,25.51,1019920,0
+IART.US,D,20241108,000000,25.57,25.75,24.76,24.78,1000855,0
+IART.US,D,20241111,000000,25.14,26.14,24.84,25.45,749901,0
+IART.US,D,20241112,000000,25.2,25.52,24.74,24.81,1108336,0
+IART.US,D,20241113,000000,24.84,24.84,23.2389,23.31,1324521,0
+IART.US,D,20241114,000000,23.31,23.95,23.03,23.27,727881,0
+IART.US,D,20241115,000000,23.48,23.73,22.86,22.88,763295,0
+IART.US,D,20241118,000000,22.88,22.97,22.47,22.49,619112,0
+IART.US,D,20241119,000000,22.1,23.0086,21.965,22.88,527182,0
+IART.US,D,20241120,000000,22.74,22.95,22.32,22.93,373066,0
+IART.US,D,20241121,000000,23.06,23.14,22.66,23,2834348,0
+IART.US,D,20241122,000000,23.16,23.865,23.06,23.58,570985,0
+IART.US,D,20241125,000000,23.8,24.43,23.77,24.24,967666,0
+IART.US,D,20241126,000000,24.01,24.1,23.44,23.7,639357,0
+IART.US,D,20241127,000000,23.95,24.56,23.6204,24.54,523610,0
+IART.US,D,20241129,000000,24.59,24.87,24.39,24.58,249836,0
+IART.US,D,20241202,000000,24.1,24.65,23.65,24.58,572688,0
+IART.US,D,20241203,000000,24.47,24.79,24.145,24.63,347399,0
+IART.US,D,20241204,000000,24.55,24.915,23.96,24.11,865876,0
+IART.US,D,20241205,000000,24.13,24.43,23.63,23.86,769764,0
+IART.US,D,20241206,000000,24.1,24.325,23.83,24.1,415162,0
+IART.US,D,20241209,000000,24.42,24.98,24.275,24.38,439134,0
+IART.US,D,20241210,000000,24.52,24.52,23.8,24.01,533574,0
+IART.US,D,20241211,000000,24.14,24.44,23.74,24.15,436077,0
+IART.US,D,20241212,000000,24.07,24.5,23.91,24.24,272622,0
+IART.US,D,20241213,000000,24.15,24.27,23.78,24.03,370067,0
+IART.US,D,20241216,000000,23.83,24.585,23.59,23.71,634322,0
+IART.US,D,20241217,000000,23.59,23.83,22.87,23.03,721631,0
+IART.US,D,20241218,000000,23.26,23.26,22.1,22.16,684272,0
+IART.US,D,20241219,000000,22.22,22.61,21.55,21.71,497739,0
+IART.US,D,20241220,000000,21.48,22.29,21.31,21.8,1517085,0
+IART.US,D,20241223,000000,21.84,22.2,21.56,22.01,403829,0
+IART.US,D,20241224,000000,22.08,22.27,21.825,22.13,133101,0
+IART.US,D,20241226,000000,22.01,22.78,21.925,22.7,375676,0
+IART.US,D,20241227,000000,22.53,22.69,22.1,22.33,328645,0
+IART.US,D,20241230,000000,22.18,22.52,21.773,22.47,443677,0
+IART.US,D,20241231,000000,22.69,22.945,22.1294,22.68,331094,0
+IART.US,D,20250102,000000,22.88,23.195,22.74,23.02,377911,0
+IART.US,D,20250103,000000,23.04,23.32,22.58,23.17,448812,0
+IART.US,D,20250106,000000,23.15,23.44,21.45,21.7,860549,0
+IART.US,D,20250107,000000,21.86,22.34,21.7721,22.15,611207,0
+IART.US,D,20250108,000000,22.07,22.52,21.7,22.25,528146,0
+IART.US,D,20250110,000000,21.77,22.26,21.71,21.81,636467,0
+IART.US,D,20250113,000000,21.64,22.405,21.37,22.29,515497,0
+IART.US,D,20250114,000000,22.33,22.56,21.26,21.93,446678,0
+IART.US,D,20250115,000000,22.45,22.69,22.01,22.42,430227,0
+IART.US,D,20250116,000000,22.35,23.43,22.055,23.24,766999,0
+IART.US,D,20250117,000000,23.45,24.29,23.1088,24.1,762836,0
+IART.US,D,20250121,000000,24.4,25.31,24.235,25.12,712066,0
+IART.US,D,20250122,000000,24.9,25.49,24.61,24.85,478696,0
+IART.US,D,20250123,000000,24.79,25.61,24.6,25.6,622946,0
+IART.US,D,20250124,000000,25.37,26.31,25.35,26.05,551282,0
+IART.US,D,20250127,000000,26.11,26.64,25.7601,26.37,473165,0
+IART.US,D,20250128,000000,26.25,26.51,25.82,26.01,423223,0
+IART.US,D,20250129,000000,26.05,26.41,25.955,26.12,392939,0
+IART.US,D,20250130,000000,26.5,27.13,26.19,26.34,557789,0
+IART.US,D,20250131,000000,26.34,26.575,25.97,26.1,660102,0
+IART.US,D,20250203,000000,25.52,26.225,25.32,26,551956,0
+IART.US,D,20250204,000000,26,26.31,25.77,26.05,574959,0
+IART.US,D,20250205,000000,26.18,26.61,25.97,26.55,371539,0
+IART.US,D,20250206,000000,26.23,26.98,25.86,26.02,377365,0
+IART.US,D,20250207,000000,26.04,26.275,25.18,25.22,773625,0
+IART.US,D,20250210,000000,25.39,25.775,25.24,25.58,568739,0
+IART.US,D,20250211,000000,25.27,25.95,25.05,25.68,429124,0
+IART.US,D,20250212,000000,25.28,25.5,23.985,24.08,432443,0
+IART.US,D,20250213,000000,24.27,24.34,23.67,24.26,548561,0
+IART.US,D,20250214,000000,24.46,24.69,24.075,24.18,238272,0
+IART.US,D,20250218,000000,24.16,24.2,23.25,23.32,589345,0
+IART.US,D,20250219,000000,23.16,23.51,22.65,22.67,602025,0
+IART.US,D,20250220,000000,22.6,22.9,21.88,22.03,471021,0
+IART.US,D,20250221,000000,22.11,22.24,21.09,21.13,556895,0
+IART.US,D,20250224,000000,21.34,22.36,21.21,22.04,1365162,0
+IART.US,D,20250225,000000,21.5,25.45,21.25,24.72,1911546,0
+IART.US,D,20250226,000000,24.5,24.86,23.46,23.6,992944,0
+IART.US,D,20250227,000000,23.4,23.504,22.8,23.06,809670,0
+IART.US,D,20250228,000000,23.06,23.25,22.43,23.21,698610,0
+IART.US,D,20250303,000000,23.3,23.56,22.44,22.48,1864123,0
+IART.US,D,20250304,000000,22.11,22.35,21.665,21.91,1024799,0
+IART.US,D,20250305,000000,21.99,22.3101,21.8407,21.87,563588,0
+IART.US,D,20250306,000000,21.66,22.09,21.43,22.03,684696,0
+IART.US,D,20250307,000000,22.07,23.19,21.765,23,602570,0
+IART.US,D,20250310,000000,22.77,23.72,22.6,22.61,1033167,0
+IART.US,D,20250311,000000,22.76,24.12,22.46,23.95,964170,0
+IART.US,D,20250312,000000,23.89,24.365,22.01,22.24,1032272,0
+IART.US,D,20250313,000000,22.2,22.73,22.12,22.27,585926,0
+IART.US,D,20250314,000000,22.32,22.89,22.05,22.35,543631,0
+IART.US,D,20250317,000000,22.26,23.27,22.0142,23.12,389563,0
+IART.US,D,20250318,000000,23.12,23.21,22.47,22.62,503145,0
+IART.US,D,20250319,000000,22.53,22.95,21.95,22.82,567390,0
+IART.US,D,20250320,000000,22.59,23.16,22.3,22.71,1171093,0
+IART.US,D,20250321,000000,22.4,22.75,22.21,22.49,1117076,0
+IART.US,D,20250324,000000,22.88,22.96,22.36,22.64,337972,0
+IART.US,D,20250325,000000,22.54,22.83,21.89,22.18,424637,0
+IART.US,D,20250326,000000,22.09,22.35,21.49,21.82,874256,0
+IART.US,D,20250327,000000,21.8,22.195,21.55,22.01,401044,0
+IART.US,D,20250328,000000,21.92,22.08,21.45,21.69,463964,0
+IART.US,D,20250331,000000,21.98,22.27,21.74,21.99,617683,0
+IART.US,D,20250401,000000,21.93,21.95,21.35,21.61,606680,0
+IART.US,D,20250402,000000,21.19,21.88,21.19,21.78,343393,0
+IART.US,D,20250403,000000,21.23,21.34,20.04,20.06,545920,0
+IART.US,D,20250404,000000,19.38,19.86,18.9,19.57,695688,0
+IART.US,D,20250407,000000,18.77,20.41,18.53,19.58,770282,0
+IART.US,D,20250408,000000,20.13,20.545,17.86,18.07,830847,0
+IART.US,D,20250409,000000,17.64,19.25,16.88,19.19,1223982,0
+IART.US,D,20250410,000000,18.76,19.1326,17.131,17.42,632155,0
+IART.US,D,20250411,000000,17.46,17.46,15.95,16.99,659620,0
+IART.US,D,20250414,000000,17.29,17.29,16.11,16.73,844219,0
+IART.US,D,20250415,000000,16.73,16.91,16.02,16.08,725647,0
+IART.US,D,20250416,000000,15.97,16.35,15.51,15.75,600275,0
+IART.US,D,20250417,000000,15.59,15.955,15.455,15.83,429645,0
+IART.US,D,20250421,000000,15.55,15.72,14.45,15.19,1302706,0
+IART.US,D,20250422,000000,15.53,15.7,15.11,15.67,864274,0
+IART.US,D,20250423,000000,16.28,17.26,16.18,16.26,587794,0
+IART.US,D,20250424,000000,16.26,16.92,15.9501,16.7,494870,0
+IART.US,D,20250425,000000,16.66,16.86,16.27,16.81,758558,0
+IART.US,D,20250428,000000,16.91,17.31,16.4473,16.69,729287,0
+IART.US,D,20250429,000000,16.66,17.54,16.41,17.35,1064580,0
+IART.US,D,20250430,000000,17.18,17.205,16.37,16.39,863502,0
+IART.US,D,20250501,000000,16.46,16.745,15.84,16.44,1049750,0
+IART.US,D,20250502,000000,16.955,17.04,16.5,16.85,1216583,0
+IART.US,D,20250505,000000,14.73,14.79,11.6,13.28,7495002,0
+IART.US,D,20250506,000000,13.34,13.7994,12.385,12.75,2638548,0
+IART.US,D,20250507,000000,12.81,13.27,12.63,12.73,1486363,0
+IART.US,D,20250508,000000,12.87,13.53,12.7524,12.89,1733511,0
+IART.US,D,20250509,000000,12.89,12.89,12.125,12.25,1542707,0
+IART.US,D,20250512,000000,12.95,13.93,12.95,13.67,2315840,0
+IART.US,D,20250513,000000,13.63,13.765,13.02,13.51,1254386,0
+IART.US,D,20250514,000000,13.32,13.51,12.65,12.92,1505393,0
+IART.US,D,20250515,000000,12.86,13.09,12.455,13.01,770942,0
+IART.US,D,20250516,000000,13.01,13.635,12.83,13.57,956351,0
+IART.US,D,20250519,000000,13.28,13.62,13.1241,13.55,1062518,0
+IART.US,D,20250520,000000,13.56,13.65,13.135,13.32,1107257,0
+IART.US,D,20250521,000000,13.07,13.115,12.65,12.69,1348500,0
+IART.US,D,20250522,000000,12.5,12.72,12.3,12.66,1049625,0
+IART.US,D,20250523,000000,12.28,12.495,12.037,12.3,989046,0
+IART.US,D,20250527,000000,12.65,13.2795,12.425,13.12,1098615,0
+IART.US,D,20250528,000000,13.12,13.315,12.65,12.7,860290,0
+IART.US,D,20250529,000000,12.81,12.96,12.38,12.68,981229,0
+IART.US,D,20250530,000000,12.49,12.82,12.13,12.66,1190115,0
+IART.US,D,20250602,000000,12.6,12.6275,12.08,12.32,1265189,0
+IART.US,D,20250603,000000,12.33,13.2,11.895,13.04,876274,0
+IART.US,D,20250604,000000,13.065,13.1585,12.8575,13.1,830494,0
+IART.US,D,20250605,000000,13.1,13.61,12.93,13.29,901577,0
+IART.US,D,20250606,000000,13.56,13.9373,13.49,13.56,1149402,0
+IART.US,D,20250609,000000,13.53,14.275,13.53,13.88,1179849,0
+IART.US,D,20250610,000000,14.06,14.4095,13.79,13.98,2464710,0
+IART.US,D,20250611,000000,13.99,14.11,12.64,12.83,2164359,0
+IART.US,D,20250612,000000,12.72,13.09,12.53,12.69,1696845,0
+IART.US,D,20250613,000000,12.4,12.67,12.12,12.16,954244,0
+IART.US,D,20250616,000000,12.41,12.47,11.985,12.39,1524823,0
+IART.US,D,20250617,000000,12.15,12.59,12.01,12.15,1345560,0
+IART.US,D,20250618,000000,12.16,12.4,11.88,11.91,1272168,0
+IART.US,D,20250620,000000,12.1,12.135,11.59,11.6,2360283,0
+IART.US,D,20250623,000000,11.5,11.66,11.06,11.62,1658267,0
+IART.US,D,20250624,000000,11.81,12.07,11.645,11.87,1546664,0
+IART.US,D,20250625,000000,11.88,12.01,11.62,11.87,1415912,0
+IART.US,D,20250626,000000,11.87,12.22,11.65,12.21,1383943,0
+IART.US,D,20250627,000000,12.24,12.415,12.055,12.29,1367532,0
+IART.US,D,20250630,000000,12.37,12.5,12.0906,12.27,1152038,0
+IART.US,D,20250701,000000,12.25,13.67,12.145,13.25,1347604,0
+IART.US,D,20250702,000000,13.31,13.6499,13.12,13.52,1257240,0
+IART.US,D,20250703,000000,13.66,13.82,13.36,13.49,759134,0
+IART.US,D,20250707,000000,13.25,13.5117,12.7,12.75,965686,0
+IART.US,D,20250708,000000,12.77,13.5,12.74,13,953606,0
+IART.US,D,20250709,000000,13,13.31,12.59,13.05,673097,0
+IART.US,D,20250710,000000,13.02,13.69,12.955,13.17,681923,0
+IART.US,D,20250711,000000,12.93,13.0694,12.5,12.59,693039,0
+IART.US,D,20250714,000000,12.47,12.6096,12.18,12.21,998076,0
+IART.US,D,20250715,000000,12.37,12.45,11.68,11.74,953932,0
+IART.US,D,20250716,000000,11.81,12.2,11.66,12.1,1245616,0
+IART.US,D,20250717,000000,12.08,12.165,11.74,11.98,1123013,0
+IART.US,D,20250718,000000,12.15,12.15,11.08,11.13,973581,0
+IART.US,D,20250721,000000,11.2,11.5,11.13,11.37,879885,0
+IART.US,D,20250722,000000,11.5,12.13,11.5,12.05,975505,0
+IART.US,D,20250723,000000,12.29,12.875,12.1,12.8,1134506,0
+IART.US,D,20250724,000000,12.67,12.87,12.64,12.71,933622,0
+IART.US,D,20250725,000000,12.81,13.13,12.485,13.11,956458,0
+IART.US,D,20250728,000000,13.09,13.28,12.845,13.1,1262603,0
+IART.US,D,20250729,000000,13.08,13.22,12.81,12.86,969044,0
+IART.US,D,20250730,000000,12.9,12.95,12.2654,12.37,1280417,0
+IART.US,D,20250731,000000,13.1,14.07,12.995,13.14,3097764,0
+IART.US,D,20250801,000000,12.72,12.72,11.5702,12.31,2230460,0
+IART.US,D,20250804,000000,12.32,12.6,11.96,12.56,2274773,0
+IART.US,D,20250805,000000,12.61,12.935,12.46,12.73,1569734,0
+IART.US,D,20250806,000000,12.7,12.785,12.265,12.37,1599804,0
+IART.US,D,20250807,000000,12.51,12.92,12.38,12.63,1741556,0
+IART.US,D,20250808,000000,12.64,13.1597,12.605,12.96,1499255,0
+IART.US,D,20250811,000000,13.02,13.26,12.64,12.75,1433873,0
+IART.US,D,20250812,000000,12.88,14.06,12.84,13.77,1479679,0
+IART.US,D,20250813,000000,13.78,14.15,13.71,14.12,1296266,0
+IART.US,D,20250814,000000,13.85,13.88,13.38,13.62,945990,0
+IART.US,D,20250815,000000,13.81,14.24,13.65,14.19,1277501,0
+IART.US,D,20250818,000000,14.19,14.41,14.005,14.05,1316206,0
+IART.US,D,20250819,000000,14.05,14.74,13.96,14.69,1173675,0
+IART.US,D,20250820,000000,14.66,14.9399,14.2,14.26,1361992,0
+IART.US,D,20250821,000000,14.08,14.24,13.645,13.68,746964,0
+IART.US,D,20250822,000000,13.84,15.17,13.84,14.86,1441998,0
+IART.US,D,20250825,000000,14.74,14.76,14.12,14.27,1038762,0
+IART.US,D,20250826,000000,14.19,14.795,14.1301,14.76,1692688,0
+IART.US,D,20250827,000000,14.65,15.12,14.59,14.87,2333305,0
+IART.US,D,20250828,000000,14.87,14.88,14.38,14.84,1051016,0
+IART.US,D,20250829,000000,14.9,15.42,14.82,15.13,1189457,0
+IART.US,D,20250902,000000,14.93,15.26,14.6958,15.16,837576,0
+IART.US,D,20250903,000000,15.11,15.1775,14.32,15.13,1587558,0
+IART.US,D,20250904,000000,15.13,15.87,14.99,15.65,1696017,0
+IART.US,D,20250905,000000,15.7,16.28,15.695,15.99,1201252,0
+IART.US,D,20250908,000000,16.01,16.01,15.39,15.68,1119793,0
+IART.US,D,20250909,000000,15.58,15.9,15.41,15.43,961855,0
+IART.US,D,20250910,000000,15.38,15.465,14.915,15.39,1076372,0
+IART.US,D,20250911,000000,15.38,15.725,15.25,15.47,1496544,0
+IART.US,D,20250912,000000,15.35,15.435,14.97,15.06,858242,0
+IART.US,D,20250915,000000,15.06,15.21,14.52,15.07,1307511,0
+IART.US,D,20250916,000000,15.08,15.11,14.76,14.83,939355,0
+IART.US,D,20250917,000000,14.83,15.69,14.75,14.8,926641,0
+IART.US,D,20250918,000000,14.93,15.52,14.64,15.38,913648,0
+IART.US,D,20250919,000000,15.43,15.43,14.06,14.13,1850845,0
+IART.US,D,20250922,000000,14.12,14.525,13.73,14.41,1514060,0
+IART.US,D,20250923,000000,14.38,14.49,13.94,13.97,814122,0
+IART.US,D,20250924,000000,13.93,14.07,13.77,13.91,940779,0
+IART.US,D,20250925,000000,13.73,13.73,13.03,13.18,913434,0
+IART.US,D,20250926,000000,13.19,13.58,13.03,13.2,735852,0
+IART.US,D,20250929,000000,13.2,13.71,12.8,13.63,1338031,0
+IART.US,D,20250930,000000,13.61,14.42,13.5124,14.33,1215503,0
+IART.US,D,20251001,000000,14.24,14.83,14.18,14.73,1309364,0
+IART.US,D,20251002,000000,14.65,14.73,13.84,13.97,882438,0
+IART.US,D,20251003,000000,13.83,14.87,13.83,14.8,1068205,0
+IART.US,D,20251006,000000,14.84,14.9828,14.355,14.5,966926,0
+IART.US,D,20251007,000000,14.65,14.87,14.18,14.43,891712,0
+IART.US,D,20251008,000000,14.55,14.97,14.2,14.81,852782,0
+IART.US,D,20251009,000000,14.72,14.85,14.115,14.16,685888,0
+IART.US,D,20251010,000000,14.17,14.35,13.175,13.34,827232,0
+IART.US,D,20251013,000000,13.48,13.66,13.32,13.62,802756,0
+IART.US,D,20251014,000000,13.25,14.56,13.25,14.4,826886,0
+IART.US,D,20251015,000000,14.48,14.91,14.09,14.23,1007992,0
+IART.US,D,20251016,000000,14.37,14.88,14.24,14.61,1059895,0
+IART.US,D,20251017,000000,14.47,15.14,14.41,15.08,1134781,0
+IART.US,D,20251020,000000,15.28,15.735,15.085,15.69,970421,0
+IART.US,D,20251021,000000,15.8,15.92,15.485,15.88,694571,0
+IART.US,D,20251022,000000,16,16.35,15.44,15.46,941722,0
+IART.US,D,20251023,000000,15.46,15.93,15.26,15.88,965585,0
+IART.US,D,20251024,000000,16.06,16.27,15.91,16.12,805418,0
+IART.US,D,20251027,000000,16.12,16.49,15.61,15.93,898101,0
+IART.US,D,20251028,000000,15.76,15.85,15.46,15.56,834007,0
+IART.US,D,20251029,000000,15.52,15.79,15.12,15.43,950565,0
+IART.US,D,20251030,000000,15.23,15.395,11.05,11.81,4785911,0
+IART.US,D,20251031,000000,11.9,12.21,11.48,12.01,2117992,0
+IART.US,D,20251103,000000,11.77,11.845,11.08,11.49,1683525,0
+IART.US,D,20251104,000000,11.39,11.605,11.22,11.3,1247469,0
+IART.US,D,20251105,000000,11.2,11.58,10.87,11.4,1233249,0
+IART.US,D,20251106,000000,11.29,11.33,11.01,11.22,1348529,0
+IART.US,D,20251107,000000,11.63,12.285,11.5,12.04,1412397,0
+IART.US,D,20251110,000000,12.08,12.27,11.62,12.18,1066112,0
+IART.US,D,20251111,000000,12.24,12.56,12,12.33,925830,0
+IART.US,D,20251112,000000,12.34,12.73,12.07,12.09,1098480,0
+IART.US,D,20251113,000000,11.94,12.53,11.89,12.04,861770,0
+IART.US,D,20251114,000000,11.78,11.91,11.52,11.75,695490,0
+IART.US,D,20251117,000000,11.89,11.905,11.51,11.73,947827,0
+IART.US,D,20251118,000000,11.6,11.74,11.2808,11.42,978171,0
+IART.US,D,20251119,000000,11.39,11.62,10.91,11.15,824990,0
+IART.US,D,20251120,000000,11.34,11.8,10.985,11.05,1036455,0
+IART.US,D,20251121,000000,11.07,12.31,11.05,12.04,1073814,0
+IART.US,D,20251124,000000,11.95,12.6,11.95,12.48,1260493,0
+IART.US,D,20251125,000000,12.61,13.295,12.485,13.25,889302,0
+IART.US,D,20251126,000000,13.19,13.43,13.09,13.12,886566,0
+IART.US,D,20251128,000000,13.13,13.17,12.97,13.12,240002,0
+IART.US,D,20251201,000000,12.89,13.24,12.805,13.06,696100,0
+IART.US,D,20251202,000000,13.18,13.34,12.86,13.16,566765,0
+IART.US,D,20251203,000000,13.27,13.65,13.27,13.49,820154,0
+IART.US,D,20251204,000000,13.405,13.75,13.32,13.57,563375,0
+IART.US,D,20251205,000000,13.57,13.82,13.165,13.24,705317,0
+IART.US,D,20251208,000000,13.27,13.31,12.97,13.02,798494,0
+IART.US,D,20251209,000000,12.99,13.28,12.87,13.18,905471,0
+IART.US,D,20251210,000000,13.16,13.88,12.73,13.66,1142941,0
+IART.US,D,20251211,000000,13.72,14.35,13.48,14.05,1024716,0
+IART.US,D,20251212,000000,14.06,14.2841,13.27,13.42,984477,0
+IART.US,D,20251215,000000,13.53,13.99,13.42,13.47,710118,0
+IART.US,D,20251216,000000,13.43,13.49,12.955,13,693536,0
+IART.US,D,20251217,000000,13.02,13.41,12.915,13.04,646319,0
+IART.US,D,20251218,000000,13.19,13.55,12.91,13.05,567201,0
+IART.US,D,20251219,000000,12.95,13.02,12.55,12.65,1529364,0
+IART.US,D,20251222,000000,12.69,12.99,12.471,12.57,929048,0
+IART.US,D,20251223,000000,12.58,12.87,12.45,12.59,1023624,0
+IART.US,D,20251224,000000,12.58,12.78,12.56,12.66,350213,0
+IART.US,D,20251226,000000,12.66,12.83,12.54,12.62,521656,0
+IART.US,D,20251229,000000,12.61,12.81,12.49,12.61,689184,0
+IART.US,D,20251230,000000,12.57,12.75,12.37,12.68,510602,0
+IART.US,D,20251231,000000,12.72,12.7271,12.38,12.42,436786,0
+IART.US,D,20260102,000000,12.43,12.54,11.95,12.01,504187,0
+IART.US,D,20260105,000000,11.98,12.735,11.8616,12.56,1146197,0
+IART.US,D,20260106,000000,12.49,13.2,12.465,13.13,595239,0
+IART.US,D,20260107,000000,13.15,13.2699,12.93,13.15,458097,0
+IART.US,D,20260108,000000,13.03,14.12,13.03,13.86,1023616,0
+IART.US,D,20260109,000000,13.89,14.1,13.1601,13.58,679700,0
+IART.US,D,20260112,000000,13.57,13.7,12.8801,13.15,581116,0
+IART.US,D,20260113,000000,13.18,13.3815,12.28,12.34,633836,0
+IART.US,D,20260114,000000,12.34,12.53,12.21,12.53,652239,0
+IART.US,D,20260115,000000,12.53,13.01,12.48,12.65,580981,0
+IART.US,D,20260116,000000,12.61,12.7,12.335,12.41,571728,0
+IART.US,D,20260120,000000,12.06,12.21,11.76,12.01,650548,0
+IART.US,D,20260121,000000,12.07,12.475,12.0256,12.19,519371,0
+IART.US,D,20260122,000000,12.26,12.5225,12.17,12.19,470980,0
+IART.US,D,20260123,000000,12.07,12.07,11.74,11.9,915128,0
+IART.US,D,20260126,000000,11.85,12.075,11.52,11.54,650580,0
+IART.US,D,20260127,000000,11.5,11.53,11.11,11.13,675219,0
+IART.US,D,20260128,000000,11.15,11.25,10.825,10.88,1217616,0
+IART.US,D,20260129,000000,10.94,11.14,10.745,11.09,691938,0
+IART.US,D,20260130,000000,11.04,11.29,10.7,11.14,776124,0
+IART.US,D,20260202,000000,11.05,11.45,11,11.16,735774,0
+IART.US,D,20260203,000000,11.15,11.64,10.65,10.78,810835,0
+IART.US,D,20260204,000000,10.81,11.3,10.81,11.08,635117,0
+IART.US,D,20260205,000000,11.08,11.25,10.855,10.88,659519,0
+IART.US,D,20260206,000000,10.89,11.28,10.785,11.26,686917,0
+IART.US,D,20260209,000000,11.26,11.26,10.735,10.93,527339,0
+IART.US,D,20260210,000000,10.93,11.49,10.93,10.98,588428,0
+IART.US,D,20260211,000000,11,11.25,10.6,11.18,637476,0
+IART.US,D,20260212,000000,11.19,11.33,10.69,10.81,1149056,0
+IART.US,D,20260213,000000,10.89,11.58,10.88,11.32,707939,0
+IART.US,D,20260217,000000,11.32,11.63,11.195,11.44,663572,0
+IART.US,D,20260218,000000,11.48,12.13,11.29,11.99,824237,0
diff --git a/daily/us/nasdaq stocks/1/ibkr.us.txt b/daily/us/nasdaq stocks/1/ibkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e06ae2e2cc972b28004f504415ae08bb6359fc53
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibkr.us.txt	
@@ -0,0 +1,1625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBKR.US,D,20190903,000000,11.389,11.4686,11.2028,11.4157,2766164,0
+IBKR.US,D,20190904,000000,11.4733,11.6496,11.3818,11.4108,1570068,0
+IBKR.US,D,20190905,000000,11.5791,11.7293,11.464,11.633,1044015,0
+IBKR.US,D,20190906,000000,11.4757,11.8595,11.215,11.8237,1886969,0
+IBKR.US,D,20190909,000000,11.8237,11.8377,11.6258,11.8166,1005150,0
+IBKR.US,D,20190910,000000,11.8498,12.0186,11.6808,11.9566,1169392,0
+IBKR.US,D,20190911,000000,11.9637,12.2869,11.7872,12.2794,1658185,0
+IBKR.US,D,20190912,000000,12.1272,12.4171,12.0721,12.3901,1217736,0
+IBKR.US,D,20190913,000000,12.5473,12.6342,12.3755,12.4845,1203889,0
+IBKR.US,D,20190916,000000,12.6105,12.6777,12.3442,12.5883,964782,0
+IBKR.US,D,20190917,000000,12.5883,12.5883,12.4269,12.5448,995573,0
+IBKR.US,D,20190918,000000,12.2069,12.504,12.1543,12.4751,1190853,0
+IBKR.US,D,20190919,000000,12.1592,12.6557,12.1592,12.4894,841296,0
+IBKR.US,D,20190920,000000,12.4894,12.6897,12.3755,12.5833,2321144,0
+IBKR.US,D,20190923,000000,12.1567,12.6631,12.1127,12.5567,828915,0
+IBKR.US,D,20190924,000000,12.673,12.673,12.0816,12.1592,1417404,0
+IBKR.US,D,20190925,000000,12.1395,12.5352,12.1078,12.4824,1667030,0
+IBKR.US,D,20190926,000000,12.2869,12.6146,11.9101,12.4293,3140764,0
+IBKR.US,D,20190927,000000,12.552,12.8823,12.4359,12.8823,1982269,0
+IBKR.US,D,20190930,000000,12.8247,12.9986,12.6146,12.9772,1407000,0
+IBKR.US,D,20191001,000000,12.5327,12.5327,11.6619,11.7557,9306432,0
+IBKR.US,D,20191002,000000,11.8237,11.8262,11.0753,11.4144,6115734,0
+IBKR.US,D,20191003,000000,11.341,11.57,11.1456,11.3144,3526525,0
+IBKR.US,D,20191004,000000,11.471,11.4955,11.0654,11.4832,1727005,0
+IBKR.US,D,20191007,000000,11.6454,11.6454,11.3648,11.4881,1701491,0
+IBKR.US,D,20191008,000000,11.3432,11.3866,10.9543,10.9592,2779307,0
+IBKR.US,D,20191009,000000,11.0924,11.1021,10.9178,10.9667,2457004,0
+IBKR.US,D,20191010,000000,11.0054,11.5336,11.0032,11.4157,2302380,0
+IBKR.US,D,20191011,000000,11.5841,11.6808,11.4508,11.5631,1575392,0
+IBKR.US,D,20191014,000000,11.4518,11.6521,11.2829,11.3502,1961227,0
+IBKR.US,D,20191015,000000,11.4179,11.5655,11.3144,11.4472,3816258,0
+IBKR.US,D,20191016,000000,11.1311,11.4593,10.8294,11.1236,5570461,0
+IBKR.US,D,20191017,000000,11.2175,11.3984,11.0077,11.0415,1742201,0
+IBKR.US,D,20191018,000000,11.0487,11.0937,10.7496,10.8579,2438105,0
+IBKR.US,D,20191021,000000,11.0032,11.0562,10.8713,10.9021,1255375,0
+IBKR.US,D,20191022,000000,10.9425,11.2101,10.8084,11.0803,1823853,0
+IBKR.US,D,20191023,000000,11.0949,11.1333,10.8343,10.919,1420024,0
+IBKR.US,D,20191024,000000,10.9521,11.0899,10.8388,11.0077,1590030,0
+IBKR.US,D,20191025,000000,10.9717,11.301,10.9642,11.225,1018097,0
+IBKR.US,D,20191028,000000,11.3362,11.5679,11.247,11.5078,1163151,0
+IBKR.US,D,20191029,000000,11.4664,11.6263,11.4375,11.5987,1501749,0
+IBKR.US,D,20191030,000000,11.5841,11.7779,11.5143,11.6545,1860603,0
+IBKR.US,D,20191031,000000,11.6405,11.6716,11.389,11.4782,1400930,0
+IBKR.US,D,20191101,000000,11.5816,11.746,11.277,11.3387,1871203,0
+IBKR.US,D,20191104,000000,11.4034,11.4906,10.9447,11.2053,2751727,0
+IBKR.US,D,20191105,000000,11.2078,11.2684,11.0607,11.1764,1366334,0
+IBKR.US,D,20191106,000000,11.1885,11.1885,10.8921,11.0877,1248400,0
+IBKR.US,D,20191107,000000,11.1885,11.3695,11.1581,11.2325,1271715,0
+IBKR.US,D,20191108,000000,11.2349,11.3455,11.0607,11.3313,987739,0
+IBKR.US,D,20191111,000000,11.2399,11.3818,11.0679,11.0753,1152278,0
+IBKR.US,D,20191112,000000,11.1214,11.3362,11.0679,11.1633,1523439,0
+IBKR.US,D,20191113,000000,11.0778,11.2733,11.044,11.225,1352870,0
+IBKR.US,D,20191114,000000,11.1932,11.3119,11.1059,11.2495,983995,0
+IBKR.US,D,20191115,000000,11.2829,11.3793,11.1694,11.22,1312401,0
+IBKR.US,D,20191118,000000,11.2028,11.2138,11.0344,11.0851,1515519,0
+IBKR.US,D,20191119,000000,11.1021,11.3695,11.1021,11.3119,1457251,0
+IBKR.US,D,20191120,000000,11.2923,11.5336,11.2758,11.3984,2329712,0
+IBKR.US,D,20191121,000000,11.5939,11.6477,11.2446,11.2998,2405380,0
+IBKR.US,D,20191122,000000,11.3144,11.6112,11.3144,11.5679,1923410,0
+IBKR.US,D,20191125,000000,11.5791,11.9973,11.5581,11.9172,2215913,0
+IBKR.US,D,20191126,000000,11.8449,11.9997,11.7387,11.8093,1420003,0
+IBKR.US,D,20191127,000000,11.8068,11.9953,11.7754,11.9054,1184213,0
+IBKR.US,D,20191129,000000,11.9222,11.9222,11.6855,11.7073,644748,0
+IBKR.US,D,20191202,000000,11.8474,11.8979,11.3063,11.323,2630334,0
+IBKR.US,D,20191203,000000,11.1898,11.2458,10.9337,11.1801,1971098,0
+IBKR.US,D,20191204,000000,11.1898,11.526,11.1898,11.422,2099739,0
+IBKR.US,D,20191205,000000,11.4725,11.5021,11.2963,11.5021,966131,0
+IBKR.US,D,20191206,000000,11.6032,11.6978,11.3377,11.4124,2279901,0
+IBKR.US,D,20191209,000000,11.4076,11.4245,11.1429,11.1849,2203948,0
+IBKR.US,D,20191210,000000,11.2065,11.3468,11.1575,11.2337,1307545,0
+IBKR.US,D,20191211,000000,11.2287,11.526,11.2287,11.3038,1923243,0
+IBKR.US,D,20191212,000000,11.3038,11.7096,11.2988,11.6278,1277801,0
+IBKR.US,D,20191213,000000,11.6082,11.7336,11.2602,11.3303,1964649,0
+IBKR.US,D,20191216,000000,11.3783,11.4947,11.2483,11.277,2083745,0
+IBKR.US,D,20191217,000000,11.3445,11.4052,11.2579,11.3445,2318863,0
+IBKR.US,D,20191218,000000,11.3591,11.4678,11.3254,11.3616,2050233,0
+IBKR.US,D,20191219,000000,11.3134,11.5093,11.311,11.4586,2707900,0
+IBKR.US,D,20191220,000000,11.4489,11.6278,11.3953,11.437,6816869,0
+IBKR.US,D,20191223,000000,11.422,11.4416,11.2796,11.3542,1137485,0
+IBKR.US,D,20191224,000000,11.3468,11.4536,11.2746,11.2914,683715,0
+IBKR.US,D,20191226,000000,11.3279,11.475,11.2914,11.432,901422,0
+IBKR.US,D,20191227,000000,11.4489,11.4972,11.3352,11.3977,814241,0
+IBKR.US,D,20191230,000000,11.4391,11.526,11.2532,11.2602,1047616,0
+IBKR.US,D,20191231,000000,11.2602,11.3833,11.1031,11.2721,1920839,0
+IBKR.US,D,20200102,000000,11.3377,11.6181,11.2434,11.5576,2355088,0
+IBKR.US,D,20200103,000000,11.41,11.4775,11.2434,11.4172,2262974,0
+IBKR.US,D,20200106,000000,11.2819,11.4873,11.1466,11.4678,2815519,0
+IBKR.US,D,20200107,000000,11.4972,11.507,11.3734,11.4052,1613886,0
+IBKR.US,D,20200108,000000,11.3929,11.6494,11.371,11.6253,1484774,0
+IBKR.US,D,20200109,000000,11.7143,11.8068,11.6057,11.7532,1005623,0
+IBKR.US,D,20200110,000000,11.8068,11.8068,11.5933,11.7314,1137310,0
+IBKR.US,D,20200113,000000,11.7433,11.9054,11.6427,11.8571,1446402,0
+IBKR.US,D,20200114,000000,11.8744,12.0632,11.7969,11.8571,1672627,0
+IBKR.US,D,20200115,000000,11.8426,11.9396,11.6303,11.7409,1366660,0
+IBKR.US,D,20200116,000000,11.8498,12.2755,11.8377,12.0389,2210767,0
+IBKR.US,D,20200117,000000,12.1158,12.2624,12.0339,12.1255,2000711,0
+IBKR.US,D,20200121,000000,12.1255,12.4379,12.0677,12.2904,2743041,0
+IBKR.US,D,20200122,000000,12.0822,12.2101,11.7409,11.8934,4079384,0
+IBKR.US,D,20200123,000000,11.7945,11.8888,11.6494,11.6641,3023754,0
+IBKR.US,D,20200124,000000,11.6494,11.6954,11.4391,11.521,2777380,0
+IBKR.US,D,20200127,000000,11.3303,11.5138,11.1944,11.3517,2698893,0
+IBKR.US,D,20200128,000000,11.376,11.5235,11.2387,11.3517,2072346,0
+IBKR.US,D,20200129,000000,11.3858,11.724,11.354,11.5933,1590205,0
+IBKR.US,D,20200130,000000,11.4775,11.7482,11.4775,11.7458,1261351,0
+IBKR.US,D,20200131,000000,11.6592,11.6641,11.2579,11.3639,2550327,0
+IBKR.US,D,20200203,000000,11.4633,12.3888,11.4561,12.3719,4606566,0
+IBKR.US,D,20200204,000000,12.4425,13.1941,12.4425,12.9016,4516049,0
+IBKR.US,D,20200205,000000,13.1297,13.1297,12.5124,12.6073,2308626,0
+IBKR.US,D,20200206,000000,12.6406,12.8337,12.4379,12.5078,2187318,0
+IBKR.US,D,20200207,000000,12.4618,12.551,12.3622,12.5124,818209,0
+IBKR.US,D,20200210,000000,12.4837,12.9283,12.4521,12.9236,1887482,0
+IBKR.US,D,20200211,000000,13.076,13.3688,12.9406,13.3563,3541472,0
+IBKR.US,D,20200212,000000,13.4339,13.4339,13.1197,13.3468,1505432,0
+IBKR.US,D,20200213,000000,13.3201,13.3754,13.18,13.3634,1206268,0
+IBKR.US,D,20200214,000000,13.3659,13.412,13.2839,13.3324,1083429,0
+IBKR.US,D,20200218,000000,13.2718,13.4291,13.1579,13.255,1438010,0
+IBKR.US,D,20200219,000000,13.2764,13.5838,13.2764,13.5089,1626629,0
+IBKR.US,D,20200220,000000,13.9268,14.1449,13.6325,13.7818,4263637,0
+IBKR.US,D,20200221,000000,13.7191,13.7191,13.1483,13.3078,2527603,0
+IBKR.US,D,20200224,000000,12.8153,13.1459,12.6358,13.0442,2718362,0
+IBKR.US,D,20200225,000000,13.0566,13.0907,12.4401,12.6406,2424600,0
+IBKR.US,D,20200226,000000,12.7348,13.1579,12.7229,13.0711,3534294,0
+IBKR.US,D,20200227,000000,12.7199,13.4221,12.4946,12.5093,4384993,0
+IBKR.US,D,20200228,000000,12.1845,12.5939,11.8857,12.3779,5912881,0
+IBKR.US,D,20200302,000000,12.4508,13.2358,12.2037,13.1364,5416624,0
+IBKR.US,D,20200303,000000,13.1272,13.3206,12.468,12.5139,4205478,0
+IBKR.US,D,20200304,000000,12.5989,12.6156,12.0294,12.2547,5893033,0
+IBKR.US,D,20200305,000000,11.9177,12.1287,11.523,11.6827,4194198,0
+IBKR.US,D,20200306,000000,11.2686,11.6902,11.0775,11.6203,6434591,0
+IBKR.US,D,20200309,000000,10.697,10.8306,9.85896,10.6366,4156669,0
+IBKR.US,D,20200310,000000,10.9301,11.3776,10.8897,11.3028,3713821,0
+IBKR.US,D,20200311,000000,10.9515,11.041,10.6659,10.8183,4202525,0
+IBKR.US,D,20200312,000000,10.1011,10.6415,9.93165,10.0356,5636775,0
+IBKR.US,D,20200313,000000,10.5155,10.6898,9.64616,10.6872,6258918,0
+IBKR.US,D,20200316,000000,8.99145,10.157,8.96769,9.66775,4430046,0
+IBKR.US,D,20200317,000000,9.9582,10.3799,9.59999,10.3334,4578953,0
+IBKR.US,D,20200318,000000,9.53421,10.3396,8.99638,9.26324,6508352,0
+IBKR.US,D,20200319,000000,9.03051,9.91478,8.83365,9.85159,3993202,0
+IBKR.US,D,20200320,000000,9.75978,10.3775,9.06932,9.18073,4296317,0
+IBKR.US,D,20200323,000000,9.19768,9.19768,8.16329,8.54644,4906096,0
+IBKR.US,D,20200324,000000,9.02314,9.92917,8.83195,9.86848,4093741,0
+IBKR.US,D,20200325,000000,9.93165,10.8475,9.89524,10.535,3865389,0
+IBKR.US,D,20200326,000000,10.5131,10.881,10.1184,10.4452,2386811,0
+IBKR.US,D,20200327,000000,10.2247,10.3183,9.81554,10.0331,2917520,0
+IBKR.US,D,20200330,000000,10.1061,10.4036,9.94369,10.2222,2607243,0
+IBKR.US,D,20200331,000000,10.089,10.6196,9.99959,10.4574,3416739,0
+IBKR.US,D,20200401,000000,10.2831,10.6019,10.1336,10.4768,4489296,0
+IBKR.US,D,20200402,000000,10.4646,10.9392,10.3359,10.7649,3154069,0
+IBKR.US,D,20200403,000000,10.8497,11,10.2733,10.3409,2374211,0
+IBKR.US,D,20200406,000000,10.6706,10.9926,10.6366,10.961,2633947,0
+IBKR.US,D,20200407,000000,11.351,11.43,10.6003,10.6487,2237724,0
+IBKR.US,D,20200408,000000,10.7287,11,10.5834,10.949,1397943,0
+IBKR.US,D,20200409,000000,11.3003,11.4698,10.8589,11.0288,1901716,0
+IBKR.US,D,20200413,000000,10.9806,11.0509,10.6849,10.7773,1366232,0
+IBKR.US,D,20200414,000000,10.7504,11.0726,10.7504,10.9781,1438405,0
+IBKR.US,D,20200415,000000,10.6825,10.9926,10.6585,10.8376,1229718,0
+IBKR.US,D,20200416,000000,10.8545,11.046,10.576,11.0264,3118802,0
+IBKR.US,D,20200417,000000,11.3559,11.4238,10.9926,11.1259,1851135,0
+IBKR.US,D,20200420,000000,10.886,11.288,10.741,10.7479,3425355,0
+IBKR.US,D,20200421,000000,10.741,10.8158,10.1595,10.4623,3951001,0
+IBKR.US,D,20200422,000000,9.62921,9.73524,9.30422,9.54157,14755695,0
+IBKR.US,D,20200423,000000,9.73279,9.74628,9.3258,9.4984,5117097,0
+IBKR.US,D,20200424,000000,9.50033,9.5099,9.21708,9.35527,3690600,0
+IBKR.US,D,20200427,000000,9.43505,9.77916,9.26686,9.71806,4970410,0
+IBKR.US,D,20200428,000000,9.95573,9.9582,9.4839,9.57054,4874951,0
+IBKR.US,D,20200429,000000,9.72298,10.1836,9.66061,10.089,5030108,0
+IBKR.US,D,20200430,000000,9.98053,9.98541,9.77182,9.93165,2656476,0
+IBKR.US,D,20200501,000000,9.90245,9.9904,9.67488,9.93879,2263369,0
+IBKR.US,D,20200504,000000,9.81799,9.94369,9.73033,9.83245,1748894,0
+IBKR.US,D,20200505,000000,10.007,10.0203,9.72298,9.75245,1635417,0
+IBKR.US,D,20200506,000000,9.84424,9.93413,9.69157,9.73033,2194346,0
+IBKR.US,D,20200507,000000,9.8349,9.95094,9.76223,9.80373,1906206,0
+IBKR.US,D,20200508,000000,9.87343,10.0216,9.7743,9.9632,2766515,0
+IBKR.US,D,20200511,000000,9.8975,10.0268,9.74015,9.74505,2353320,0
+IBKR.US,D,20200512,000000,9.77182,9.84424,9.33319,9.3528,2418318,0
+IBKR.US,D,20200513,000000,9.28752,9.31871,8.94091,8.99145,2773868,0
+IBKR.US,D,20200514,000000,8.87096,9.14442,8.78061,9.12747,2531042,0
+IBKR.US,D,20200515,000000,9.07913,9.10342,8.96522,9.02069,2269741,0
+IBKR.US,D,20200518,000000,9.15398,9.54157,9.15398,9.47186,2575789,0
+IBKR.US,D,20200519,000000,9.44977,9.50525,9.30177,9.31402,2390005,0
+IBKR.US,D,20200520,000000,9.6653,9.68222,9.39601,9.49345,2709448,0
+IBKR.US,D,20200521,000000,9.43258,9.48879,9.34054,9.43749,2469962,0
+IBKR.US,D,20200522,000000,9.45224,9.51236,9.26075,9.40338,1463427,0
+IBKR.US,D,20200526,000000,9.65104,9.90365,9.63412,9.81799,2405172,0
+IBKR.US,D,20200527,000000,10.0381,10.5397,9.96937,10.5374,3430378,0
+IBKR.US,D,20200528,000000,10.5933,10.6246,10.317,10.3824,1585137,0
+IBKR.US,D,20200529,000000,10.2486,10.4329,10.064,10.2828,2319425,0
+IBKR.US,D,20200601,000000,10.312,10.4162,10.2412,10.3654,3216957,0
+IBKR.US,D,20200602,000000,10.5109,10.5984,10.3022,10.4162,2427476,0
+IBKR.US,D,20200603,000000,10.6419,10.8021,10.4649,10.6641,2778802,0
+IBKR.US,D,20200604,000000,10.5402,10.6832,10.306,10.5498,5436671,0
+IBKR.US,D,20200605,000000,10.9771,11.0425,10.5546,10.557,3526904,0
+IBKR.US,D,20200608,000000,10.7585,10.982,10.5802,10.9382,3871447,0
+IBKR.US,D,20200609,000000,10.7464,10.9131,10.3666,10.7136,3584631,0
+IBKR.US,D,20200610,000000,10.7514,10.8021,10.1757,10.2731,3947473,0
+IBKR.US,D,20200611,000000,9.90612,10.234,9.84105,10.016,3753614,0
+IBKR.US,D,20200612,000000,10.4041,10.4041,9.84105,10.0859,3003752,0
+IBKR.US,D,20200615,000000,9.82656,10.3824,9.82656,10.3071,2769199,0
+IBKR.US,D,20200616,000000,10.3315,10.5935,10.2997,10.5035,2845454,0
+IBKR.US,D,20200617,000000,10.5644,10.5644,10.2632,10.295,2140074,0
+IBKR.US,D,20200618,000000,10.2003,10.4065,10.2003,10.2756,2404447,0
+IBKR.US,D,20200619,000000,10.4354,10.4818,10.0616,10.0907,3772277,0
+IBKR.US,D,20200622,000000,9.99889,10.2241,9.94022,10.0253,3043036,0
+IBKR.US,D,20200623,000000,10.2828,10.4651,10.1811,10.1978,4133114,0
+IBKR.US,D,20200624,000000,10.0932,10.1614,9.93809,9.94995,1911514,0
+IBKR.US,D,20200625,000000,9.94995,10.2608,9.92073,10.188,2649933,0
+IBKR.US,D,20200626,000000,10.0735,10.0735,9.68491,9.76791,4262019,0
+IBKR.US,D,20200629,000000,9.83613,10.0469,9.75832,10.0349,2018103,0
+IBKR.US,D,20200630,000000,10.016,10.1844,9.99889,10.1424,2287604,0
+IBKR.US,D,20200701,000000,10.0677,10.5328,10.006,10.2582,4663828,0
+IBKR.US,D,20200702,000000,10.4577,10.6055,10.329,10.4429,3667627,0
+IBKR.US,D,20200706,000000,10.7684,11.1762,10.7027,10.9334,5558011,0
+IBKR.US,D,20200707,000000,10.8872,11.4164,10.8267,11.3801,5699773,0
+IBKR.US,D,20200708,000000,11.4698,11.8389,11.4674,11.8247,4387433,0
+IBKR.US,D,20200709,000000,11.8533,11.9019,11.6007,11.8607,2957212,0
+IBKR.US,D,20200710,000000,11.8126,11.9679,11.6761,11.9534,2707953,0
+IBKR.US,D,20200713,000000,12.0672,12.3948,12.0186,12.0384,3504535,0
+IBKR.US,D,20200714,000000,12.0018,12.4317,11.9657,12.3948,3803674,0
+IBKR.US,D,20200715,000000,12.56,13.0018,12.548,12.9218,3388418,0
+IBKR.US,D,20200716,000000,12.172,12.7886,12.1697,12.609,3662209,0
+IBKR.US,D,20200717,000000,12.6571,12.7911,12.4412,12.4729,2164281,0
+IBKR.US,D,20200720,000000,12.6548,12.6863,12.4462,12.502,2533356,0
+IBKR.US,D,20200721,000000,12.5236,12.7056,12.1697,12.468,4758284,0
+IBKR.US,D,20200722,000000,11.9949,12.6863,11.9934,12.5186,5305713,0
+IBKR.US,D,20200723,000000,12.2394,12.4196,11.8681,12.1329,3421395,0
+IBKR.US,D,20200724,000000,12.0359,12.1647,11.9336,11.9899,2128394,0
+IBKR.US,D,20200727,000000,11.946,12.1888,11.8657,12.1551,1923630,0
+IBKR.US,D,20200728,000000,12.0963,12.1768,12.0136,12.026,2603992,0
+IBKR.US,D,20200729,000000,12.0866,12.2934,11.9336,12.2103,2759133,0
+IBKR.US,D,20200730,000000,11.9949,12.1838,11.8807,12.0745,1665971,0
+IBKR.US,D,20200731,000000,12.0721,12.1158,11.8878,12.0434,2958829,0
+IBKR.US,D,20200803,000000,12.1402,12.433,12.0745,12.3078,2374406,0
+IBKR.US,D,20200804,000000,12.3225,12.4146,12.2246,12.3657,2012085,0
+IBKR.US,D,20200805,000000,12.463,12.6596,12.3682,12.5892,1676461,0
+IBKR.US,D,20200806,000000,12.5967,12.6174,12.299,12.3395,1179943,0
+IBKR.US,D,20200807,000000,12.332,12.4462,12.2296,12.4341,1100259,0
+IBKR.US,D,20200810,000000,12.4971,12.4971,12.0136,12.0309,2742161,0
+IBKR.US,D,20200811,000000,12.0963,12.32,12.0597,12.0866,1752642,0
+IBKR.US,D,20200812,000000,12.2394,12.5044,12.2394,12.4269,1530234,0
+IBKR.US,D,20200813,000000,12.3777,12.4159,12.2469,12.3225,1030396,0
+IBKR.US,D,20200814,000000,12.3609,12.7155,12.2493,12.6646,2482832,0
+IBKR.US,D,20200817,000000,12.6621,12.8003,12.531,12.609,1837989,0
+IBKR.US,D,20200818,000000,12.5967,12.7229,12.3874,12.6004,1404103,0
+IBKR.US,D,20200819,000000,12.6548,12.9023,12.6332,12.7445,1511551,0
+IBKR.US,D,20200820,000000,12.609,12.7714,12.5186,12.6912,1495292,0
+IBKR.US,D,20200821,000000,12.609,12.6912,12.3973,12.5044,1574064,0
+IBKR.US,D,20200824,000000,12.5699,12.6621,12.526,12.6115,1382426,0
+IBKR.US,D,20200825,000000,12.7056,12.7056,12.5211,12.577,1446280,0
+IBKR.US,D,20200826,000000,12.5942,12.8274,12.5116,12.7886,2163682,0
+IBKR.US,D,20200827,000000,12.8298,12.9218,12.7348,12.8805,2223893,0
+IBKR.US,D,20200828,000000,12.9466,12.9466,12.8178,12.9367,2289499,0
+IBKR.US,D,20200831,000000,12.9612,12.9996,12.8706,12.8976,1915906,0
+IBKR.US,D,20200901,000000,12.8584,12.9684,12.7174,12.9659,1920464,0
+IBKR.US,D,20200902,000000,12.9804,13.0509,12.9218,12.9612,2440541,0
+IBKR.US,D,20200903,000000,12.9659,13.0068,12.7101,12.8535,3244883,0
+IBKR.US,D,20200904,000000,13.0606,13.0606,12.5038,12.623,1904442,0
+IBKR.US,D,20200908,000000,12.4719,12.4719,11.7566,11.774,2836675,0
+IBKR.US,D,20200909,000000,11.8514,11.9074,11.6305,11.6496,3128489,0
+IBKR.US,D,20200910,000000,11.6545,11.6971,11.4357,11.4578,2423712,0
+IBKR.US,D,20200911,000000,11.5789,11.6983,11.4868,11.5206,2920429,0
+IBKR.US,D,20200914,000000,11.5425,11.7128,11.5255,11.596,1689318,0
+IBKR.US,D,20200915,000000,11.596,11.6084,11.4332,11.4868,2688309,0
+IBKR.US,D,20200916,000000,11.4967,11.6716,11.4162,11.5912,2136053,0
+IBKR.US,D,20200917,000000,11.4113,11.6477,11.3576,11.601,1798896,0
+IBKR.US,D,20200918,000000,11.5645,11.7299,11.5645,11.6909,5600090,0
+IBKR.US,D,20200921,000000,11.6231,11.657,11.4149,11.6521,2475931,0
+IBKR.US,D,20200922,000000,11.643,11.9074,11.591,11.8613,3821326,0
+IBKR.US,D,20200923,000000,11.8785,11.9192,11.4233,11.4504,1791339,0
+IBKR.US,D,20200924,000000,11.4208,11.5914,11.3313,11.4088,1382296,0
+IBKR.US,D,20200925,000000,11.319,11.5863,11.2943,11.5472,1031488,0
+IBKR.US,D,20200928,000000,11.681,11.8563,11.681,11.7666,1836380,0
+IBKR.US,D,20200929,000000,11.7981,11.7981,11.6739,11.7007,2168094,0
+IBKR.US,D,20200930,000000,11.7517,11.9074,11.6455,11.7566,2224183,0
+IBKR.US,D,20201001,000000,11.7993,11.9145,11.7369,11.8177,2047288,0
+IBKR.US,D,20201002,000000,11.6594,12.0543,11.6594,11.9024,3008424,0
+IBKR.US,D,20201005,000000,11.9589,12.0874,11.9366,12.0654,1646766,0
+IBKR.US,D,20201006,000000,12.0416,12.4061,12.0416,12.1799,2062866,0
+IBKR.US,D,20201007,000000,12.2995,12.4308,12.1993,12.3113,1241092,0
+IBKR.US,D,20201008,000000,12.4259,12.5327,12.3089,12.511,1598010,0
+IBKR.US,D,20201009,000000,12.4547,12.5836,12.3043,12.3235,1302770,0
+IBKR.US,D,20201012,000000,12.4645,12.6666,12.4061,12.5159,1547869,0
+IBKR.US,D,20201013,000000,12.5159,12.6206,12.3407,12.3503,1497480,0
+IBKR.US,D,20201014,000000,12.3685,12.4037,12.0531,12.0604,2075320,0
+IBKR.US,D,20201015,000000,11.9612,12.2357,11.9612,12.1848,1443045,0
+IBKR.US,D,20201016,000000,12.1823,12.3588,12.173,12.27,1279121,0
+IBKR.US,D,20201019,000000,12.2676,12.3212,11.9881,12.0025,1331935,0
+IBKR.US,D,20201020,000000,12.0679,12.3576,11.9686,12.1144,3255932,0
+IBKR.US,D,20201021,000000,11.7369,12.315,11.7369,12.044,3757672,0
+IBKR.US,D,20201022,000000,12.0144,12.1597,11.7056,12.0849,1788781,0
+IBKR.US,D,20201023,000000,12.0849,12.1033,11.9341,12.0193,1259685,0
+IBKR.US,D,20201026,000000,11.9267,11.9267,11.5912,11.7419,1561884,0
+IBKR.US,D,20201027,000000,11.6761,11.8177,11.6666,11.6835,1255028,0
+IBKR.US,D,20201028,000000,11.5255,11.7751,11.4258,11.6909,2920739,0
+IBKR.US,D,20201029,000000,11.511,11.732,11.4381,11.6183,1689281,0
+IBKR.US,D,20201030,000000,11.5498,11.643,11.3624,11.5718,2068072,0
+IBKR.US,D,20201102,000000,11.6545,11.9808,11.5425,11.633,2506847,0
+IBKR.US,D,20201103,000000,11.786,11.9783,11.7579,11.8613,1909200,0
+IBKR.US,D,20201104,000000,11.8055,11.8953,11.5547,11.7419,1576590,0
+IBKR.US,D,20201105,000000,11.7591,12.058,11.7591,11.9808,1649569,0
+IBKR.US,D,20201106,000000,12.0317,12.0317,11.8177,11.8466,1199253,0
+IBKR.US,D,20201109,000000,12.2995,12.5254,11.939,12.0391,2660220,0
+IBKR.US,D,20201110,000000,12.0267,12.4037,11.9024,12.3963,2684683,0
+IBKR.US,D,20201111,000000,12.3697,12.6034,12.3622,12.5327,2207826,0
+IBKR.US,D,20201112,000000,12.4403,12.6132,12.2617,12.5909,2760270,0
+IBKR.US,D,20201113,000000,12.6255,13.0631,12.5836,13.0336,3104392,0
+IBKR.US,D,20201116,000000,13.1412,13.3644,12.9612,13.3015,2745481,0
+IBKR.US,D,20201117,000000,13.1872,13.5617,13.1031,13.4377,2690260,0
+IBKR.US,D,20201118,000000,13.5322,13.5322,12.7933,12.834,2887859,0
+IBKR.US,D,20201119,000000,12.8828,13.0631,12.8008,12.9875,1694561,0
+IBKR.US,D,20201120,000000,12.9946,13.0521,12.8364,12.8878,5526174,0
+IBKR.US,D,20201123,000000,12.9144,13.1115,12.7859,12.8057,2360099,0
+IBKR.US,D,20201124,000000,12.8657,12.9317,12.6811,12.8364,2378492,0
+IBKR.US,D,20201125,000000,12.8438,12.8756,12.7368,12.8057,1785909,0
+IBKR.US,D,20201127,000000,12.8008,13.287,12.6641,13.1626,1896881,0
+IBKR.US,D,20201130,000000,13.1626,13.1904,12.7166,12.8579,3636088,0
+IBKR.US,D,20201201,000000,13.075,13.3062,12.9436,13.1554,4303752,0
+IBKR.US,D,20201202,000000,13.3137,13.504,13.1289,13.3576,2831672,0
+IBKR.US,D,20201203,000000,13.3893,13.3893,13.2469,13.3358,1989374,0
+IBKR.US,D,20201204,000000,13.4187,13.6208,13.3309,13.4211,1833202,0
+IBKR.US,D,20201207,000000,13.2212,13.3733,12.93,13.0309,3933227,0
+IBKR.US,D,20201208,000000,12.9656,13.204,12.8972,13.1941,3390707,0
+IBKR.US,D,20201209,000000,13.3967,13.7453,13.2065,13.5795,3076719,0
+IBKR.US,D,20201210,000000,13.4845,13.6475,13.3309,13.633,2850925,0
+IBKR.US,D,20201211,000000,13.5552,13.5599,13.2259,13.4261,1653268,0
+IBKR.US,D,20201214,000000,13.5453,13.6089,13.1603,13.2555,2965213,0
+IBKR.US,D,20201215,000000,13.4382,13.8231,13.3062,13.8231,2988426,0
+IBKR.US,D,20201216,000000,13.8718,14.2132,13.7843,14.196,2360490,0
+IBKR.US,D,20201217,000000,14.284,14.6714,14.1546,14.6653,3833372,0
+IBKR.US,D,20201218,000000,14.6934,14.7115,14.335,14.4152,9193435,0
+IBKR.US,D,20201221,000000,14.3156,14.3619,13.9473,14.3594,2485427,0
+IBKR.US,D,20201222,000000,14.3762,14.8176,14.3032,14.7295,3082434,0
+IBKR.US,D,20201223,000000,14.6836,14.9514,14.669,14.8324,2599906,0
+IBKR.US,D,20201224,000000,14.9199,14.9199,14.7225,14.8857,1040336,0
+IBKR.US,D,20201228,000000,15.0128,15.2269,14.9563,15.1858,2444485,0
+IBKR.US,D,20201229,000000,15.2634,15.3417,14.8711,15.0031,3030729,0
+IBKR.US,D,20201230,000000,15.0201,15.1025,14.6372,14.6521,2112058,0
+IBKR.US,D,20201231,000000,14.6909,14.9124,14.5689,14.8473,1386557,0
+IBKR.US,D,20210104,000000,14.9858,15.1099,14.62,14.9224,2807424,0
+IBKR.US,D,20210105,000000,14.9415,15.4412,14.8894,15.3926,4488624,0
+IBKR.US,D,20210106,000000,15.4485,16.7014,15.446,16.3065,7863606,0
+IBKR.US,D,20210107,000000,16.4626,17.2111,16.3479,16.8602,6233257,0
+IBKR.US,D,20210108,000000,16.8964,17.5155,16.8161,17.0308,4145181,0
+IBKR.US,D,20210111,000000,16.8539,16.8796,16.5551,16.7791,2648442,0
+IBKR.US,D,20210112,000000,16.9426,17.0062,16.7841,16.9131,3048320,0
+IBKR.US,D,20210113,000000,16.9034,17.2185,16.8726,16.9645,2697047,0
+IBKR.US,D,20210114,000000,17.1278,17.1647,16.7041,16.7426,2107996,0
+IBKR.US,D,20210115,000000,16.6429,16.9301,16.3844,16.8209,2597258,0
+IBKR.US,D,20210119,000000,16.9375,17.2786,16.7891,16.9866,5024755,0
+IBKR.US,D,20210120,000000,17.0356,17.1032,16.4211,16.5917,4820953,0
+IBKR.US,D,20210121,000000,16.5478,16.8701,16.3409,16.8502,3272846,0
+IBKR.US,D,20210122,000000,16.6003,17.0235,16.6003,16.7791,3162310,0
+IBKR.US,D,20210125,000000,17.0308,17.0601,16.2359,16.4505,5107540,0
+IBKR.US,D,20210126,000000,16.359,16.4945,15.8241,16.0654,3962359,0
+IBKR.US,D,20210127,000000,15.7365,15.8386,15.3171,15.3854,6388222,0
+IBKR.US,D,20210128,000000,15.473,15.6072,15.1392,15.4779,6181894,0
+IBKR.US,D,20210129,000000,15.427,15.5633,14.3985,14.9124,12148313,0
+IBKR.US,D,20210201,000000,15.0854,16.1239,14.9846,15.9677,10622067,0
+IBKR.US,D,20210202,000000,16.2923,17.0456,16.0361,16.6526,6728430,0
+IBKR.US,D,20210203,000000,16.5942,16.8112,16.448,16.7742,5255144,0
+IBKR.US,D,20210204,000000,16.8864,17.0038,16.6429,16.9769,2194118,0
+IBKR.US,D,20210205,000000,16.9915,17.6787,16.8842,17.5279,5046477,0
+IBKR.US,D,20210208,000000,17.6591,17.6591,17.1228,17.5425,3551698,0
+IBKR.US,D,20210209,000000,17.5958,18.0028,17.4395,17.7418,3244358,0
+IBKR.US,D,20210210,000000,17.7813,17.9001,17.4203,17.5155,2317339,0
+IBKR.US,D,20210211,000000,17.4468,17.545,17.1204,17.4129,2644584,0
+IBKR.US,D,20210212,000000,17.2378,17.7639,17.2304,17.7108,1932539,0
+IBKR.US,D,20210216,000000,17.7863,18.4907,17.6961,18.1929,3105733,0
+IBKR.US,D,20210217,000000,18.1027,18.1735,17.6273,18.093,2397000,0
+IBKR.US,D,20210218,000000,17.8457,18.2843,17.8457,18.171,2226028,0
+IBKR.US,D,20210219,000000,18.4881,18.5608,18.0226,18.1638,3153796,0
+IBKR.US,D,20210222,000000,18.1685,18.2513,17.8519,17.9174,1995085,0
+IBKR.US,D,20210223,000000,17.5591,17.7764,17.2567,17.6641,3042299,0
+IBKR.US,D,20210224,000000,17.7369,18.325,17.6077,18.3176,2455134,0
+IBKR.US,D,20210225,000000,18.4415,18.6856,17.9881,18.0588,2773595,0
+IBKR.US,D,20210226,000000,17.9929,18.1617,17.2415,17.6659,4407081,0
+IBKR.US,D,20210301,000000,18.0345,18.9497,17.9664,18.7346,3995361,0
+IBKR.US,D,20210302,000000,18.6226,18.9226,18.2369,18.4937,3337779,0
+IBKR.US,D,20210303,000000,18.5201,18.9152,18.2467,18.5542,3699791,0
+IBKR.US,D,20210304,000000,18.5492,18.6202,17.8516,18.2538,4352675,0
+IBKR.US,D,20210305,000000,18.5809,18.6937,17.446,18.3518,4002967,0
+IBKR.US,D,20210308,000000,18.5081,18.7763,18.2932,18.5131,2010158,0
+IBKR.US,D,20210309,000000,18.6983,19.4207,18.4249,19.2498,4219423,0
+IBKR.US,D,20210310,000000,19.5157,19.6622,19.0108,19.1324,2847299,0
+IBKR.US,D,20210311,000000,19.1741,19.4182,18.8838,19.2327,1694206,0
+IBKR.US,D,20210312,000000,19.2984,19.4061,19.0277,19.2498,2030630,0
+IBKR.US,D,20210315,000000,19.362,19.362,18.8911,19.1912,2014016,0
+IBKR.US,D,20210316,000000,19.206,19.2744,18.5761,18.7224,3053327,0
+IBKR.US,D,20210317,000000,18.6813,19.1324,18.6226,18.9077,2563417,0
+IBKR.US,D,20210318,000000,18.9177,19.2766,18.8363,19.0423,2389936,0
+IBKR.US,D,20210319,000000,19.0108,19.3132,18.8168,19.1472,3415517,0
+IBKR.US,D,20210322,000000,19.0839,19.4013,18.8986,19.0374,3987270,0
+IBKR.US,D,20210323,000000,18.9911,19.1573,18.5275,18.6053,1941771,0
+IBKR.US,D,20210324,000000,18.6691,18.9692,18.1713,18.2174,5830731,0
+IBKR.US,D,20210325,000000,18.0781,18.2005,17.4856,18.0151,4985679,0
+IBKR.US,D,20210326,000000,18.2735,18.3055,17.6515,17.8147,5154557,0
+IBKR.US,D,20210329,000000,17.6416,17.8099,17.384,17.7018,5273582,0
+IBKR.US,D,20210330,000000,17.7634,17.8541,17.4683,17.649,2600729,0
+IBKR.US,D,20210331,000000,17.644,18.0176,17.644,17.8244,2738181,0
+IBKR.US,D,20210401,000000,17.8516,18.2394,17.8244,17.9786,3310354,0
+IBKR.US,D,20210405,000000,18.2125,18.6715,18.1443,18.3325,3487767,0
+IBKR.US,D,20210406,000000,18.3227,18.4738,18.1568,18.2394,2188805,0
+IBKR.US,D,20210407,000000,18.2125,18.2564,17.8147,18.061,3703485,0
+IBKR.US,D,20210408,000000,18.1151,18.1737,17.8614,17.9688,2456759,0
+IBKR.US,D,20210409,000000,17.9834,18.2538,17.8244,18.1737,3092586,0
+IBKR.US,D,20210412,000000,18.205,18.2784,17.9713,18.0757,2016986,0
+IBKR.US,D,20210413,000000,18.1322,18.2711,17.8664,17.9099,2772410,0
+IBKR.US,D,20210414,000000,17.9979,18.4616,17.9381,18.3614,4284043,0
+IBKR.US,D,20210415,000000,18.3907,18.93,18.1666,18.7081,5733667,0
+IBKR.US,D,20210416,000000,18.7395,18.9053,18.5616,18.6813,2052779,0
+IBKR.US,D,20210419,000000,18.6472,18.9375,18.6424,18.8788,3017191,0
+IBKR.US,D,20210420,000000,18.7788,18.8998,17.9281,18.1201,3341947,0
+IBKR.US,D,20210421,000000,18.1371,18.6103,17.6122,17.9197,7626031,0
+IBKR.US,D,20210422,000000,17.9269,17.9809,17.2801,17.2998,6172214,0
+IBKR.US,D,20210423,000000,17.3221,18.0466,17.1094,17.8882,4783909,0
+IBKR.US,D,20210426,000000,17.9515,18.0226,17.6169,17.6562,2452636,0
+IBKR.US,D,20210427,000000,17.654,17.7721,17.5877,17.6684,1576831,0
+IBKR.US,D,20210428,000000,17.6782,17.8516,17.4782,17.5584,2794131,0
+IBKR.US,D,20210429,000000,17.7243,17.8978,17.5443,17.876,2496736,0
+IBKR.US,D,20210430,000000,17.7413,17.7788,17.3759,17.4535,2172322,0
+IBKR.US,D,20210503,000000,17.6857,17.7149,17.1365,17.1878,2715143,0
+IBKR.US,D,20210504,000000,17.205,17.2582,16.7985,17.1806,5235142,0
+IBKR.US,D,20210505,000000,17.2776,17.3196,16.9532,17.0873,3359579,0
+IBKR.US,D,20210506,000000,17.1142,17.222,16.7579,16.99,2303399,0
+IBKR.US,D,20210507,000000,16.8904,17.2242,16.851,16.9851,3559312,0
+IBKR.US,D,20210510,000000,17.0825,17.1365,16.5362,16.5749,4414675,0
+IBKR.US,D,20210511,000000,16.3285,16.673,16.2017,16.3872,3520178,0
+IBKR.US,D,20210512,000000,16.4873,16.5579,16.0115,16.0652,4020599,0
+IBKR.US,D,20210513,000000,16.0726,16.5629,16.0726,16.4434,4679720,0
+IBKR.US,D,20210514,000000,16.5312,17.0096,16.4727,16.8486,2123098,0
+IBKR.US,D,20210517,000000,16.7703,16.8057,16.5411,16.7555,1775696,0
+IBKR.US,D,20210518,000000,16.7628,16.7971,16.4139,16.4311,1501301,0
+IBKR.US,D,20210519,000000,16.2603,16.3065,15.9747,16.2409,3812457,0
+IBKR.US,D,20210520,000000,16.2139,16.4115,16.0919,16.2923,3885347,0
+IBKR.US,D,20210521,000000,16.3556,16.5678,16.3164,16.3896,2941752,0
+IBKR.US,D,20210524,000000,16.1286,16.5922,16.1286,16.3214,2452367,0
+IBKR.US,D,20210525,000000,16.3896,16.5872,16.2971,16.3285,2293120,0
+IBKR.US,D,20210526,000000,16.3334,16.5798,16.2774,16.4139,2922869,0
+IBKR.US,D,20210527,000000,16.5239,16.6458,16.3102,16.326,3272300,0
+IBKR.US,D,20210528,000000,16.3751,16.5756,16.2849,16.4387,3841679,0
+IBKR.US,D,20210601,000000,16.5534,16.6536,16.3544,16.5462,8958769,0
+IBKR.US,D,20210602,000000,16.5072,16.5364,16.2014,16.397,8275664,0
+IBKR.US,D,20210603,000000,16.397,16.9614,16.2603,16.9275,16339595,0
+IBKR.US,D,20210604,000000,16.9275,17.0838,16.6329,16.6759,8332287,0
+IBKR.US,D,20210607,000000,16.7636,16.7636,16.3409,16.3457,5500407,0
+IBKR.US,D,20210608,000000,16.3556,16.5217,16.155,16.3604,4440968,0
+IBKR.US,D,20210609,000000,16.3235,16.6553,15.9255,15.9451,9035247,0
+IBKR.US,D,20210610,000000,16.0635,16.1648,15.8052,16.0183,3031393,0
+IBKR.US,D,20210611,000000,16.0472,16.1525,15.8447,16.0011,4137258,0
+IBKR.US,D,20210614,000000,16.1648,16.1648,15.7211,15.7713,3021832,0
+IBKR.US,D,20210615,000000,15.7737,15.9572,15.7057,15.835,2047027,0
+IBKR.US,D,20210616,000000,15.8024,16.0378,15.6493,16.016,3546361,0
+IBKR.US,D,20210617,000000,16.016,16.2283,15.7932,15.8861,4777594,0
+IBKR.US,D,20210618,000000,15.681,15.8422,15.4168,15.4611,4309117,0
+IBKR.US,D,20210621,000000,15.5855,15.6933,15.4168,15.6638,3070070,0
+IBKR.US,D,20210622,000000,15.615,15.7969,15.5028,15.6785,2599091,0
+IBKR.US,D,20210623,000000,15.7057,15.9863,15.6909,15.9058,2476440,0
+IBKR.US,D,20210624,000000,15.9157,16.0427,15.8375,16.0256,2229035,0
+IBKR.US,D,20210625,000000,16.0894,16.3995,16.0427,16.2824,4309007,0
+IBKR.US,D,20210628,000000,16.2898,16.3384,15.8741,15.9767,2223796,0
+IBKR.US,D,20210629,000000,16.1234,16.2258,15.9817,16.1821,2617876,0
+IBKR.US,D,20210630,000000,16.1137,16.1648,15.928,16.0647,2456820,0
+IBKR.US,D,20210701,000000,16.1698,16.3995,16.0844,16.1747,4887674,0
+IBKR.US,D,20210702,000000,16.1451,16.2185,15.9303,16.0206,4879942,0
+IBKR.US,D,20210706,000000,15.9792,15.9792,15.5612,15.7667,2210234,0
+IBKR.US,D,20210707,000000,15.835,15.9058,15.5661,15.7373,1923764,0
+IBKR.US,D,20210708,000000,15.4069,15.6443,15.285,15.4953,2745856,0
+IBKR.US,D,20210709,000000,15.6884,16.0147,15.5808,15.9596,2457171,0
+IBKR.US,D,20210712,000000,15.8812,16.0794,15.8056,15.8741,1941616,0
+IBKR.US,D,20210713,000000,15.8959,15.8959,15.5562,15.7348,2387813,0
+IBKR.US,D,20210714,000000,15.7619,15.9353,15.5028,15.5977,2151627,0
+IBKR.US,D,20210715,000000,15.5296,15.7323,15.4611,15.6102,1895361,0
+IBKR.US,D,20210716,000000,15.5734,15.6468,15.373,15.39,2446986,0
+IBKR.US,D,20210719,000000,15.2481,15.439,15.0574,15.1606,3243897,0
+IBKR.US,D,20210720,000000,15.2237,15.6027,15.1654,15.3536,3298361,0
+IBKR.US,D,20210721,000000,15.0772,15.5369,15.038,15.4318,3233929,0
+IBKR.US,D,20210722,000000,15.3707,15.4243,14.9526,14.9772,5478094,0
+IBKR.US,D,20210723,000000,14.9919,15.1214,14.8456,14.8671,2435261,0
+IBKR.US,D,20210726,000000,14.8282,14.9772,14.7348,14.8233,3380184,0
+IBKR.US,D,20210727,000000,14.7008,14.8431,14.6079,14.7742,2503164,0
+IBKR.US,D,20210728,000000,14.7839,15.1606,14.6961,15.0672,2261442,0
+IBKR.US,D,20210729,000000,15.1262,15.2641,14.9379,15.2286,2029680,0
+IBKR.US,D,20210730,000000,15.1532,15.4646,15.0526,15.1189,2321356,0
+IBKR.US,D,20210802,000000,15.1678,15.4635,15.1678,15.3634,3585454,0
+IBKR.US,D,20210803,000000,15.4243,15.4243,14.9019,14.987,2178168,0
+IBKR.US,D,20210804,000000,14.9233,15.2703,14.7914,15.1433,1984436,0
+IBKR.US,D,20210805,000000,15.2334,15.367,15.0968,15.2629,1946741,0
+IBKR.US,D,20210806,000000,15.3439,15.5394,15.2286,15.5222,1954603,0
+IBKR.US,D,20210809,000000,15.5612,15.7174,15.4045,15.5977,1452089,0
+IBKR.US,D,20210810,000000,15.6175,15.6957,15.3816,15.5903,3059930,0
+IBKR.US,D,20210811,000000,15.5928,15.71,15.4683,15.6223,2021871,0
+IBKR.US,D,20210812,000000,15.6272,15.6369,15.4144,15.5122,1828615,0
+IBKR.US,D,20210813,000000,15.4904,15.5369,15.2629,15.4488,2175472,0
+IBKR.US,D,20210816,000000,15.3316,15.3316,15.0685,15.285,1552355,0
+IBKR.US,D,20210817,000000,15.1972,15.1972,14.9281,15.0869,1805578,0
+IBKR.US,D,20210818,000000,15.0622,15.285,14.9699,15.055,2029982,0
+IBKR.US,D,20210819,000000,14.9797,15.0672,14.7155,14.8768,1811098,0
+IBKR.US,D,20210820,000000,14.8671,15.1629,14.7546,15.1433,3398244,0
+IBKR.US,D,20210823,000000,15.2679,15.3389,15.1581,15.2383,2072106,0
+IBKR.US,D,20210824,000000,15.231,15.4537,15.1606,15.4095,1618543,0
+IBKR.US,D,20210825,000000,15.4978,15.681,15.4144,15.6493,1923475,0
+IBKR.US,D,20210826,000000,15.6407,15.6735,15.5685,15.5808,1954616,0
+IBKR.US,D,20210827,000000,15.6077,15.9572,15.6052,15.9451,2176034,0
+IBKR.US,D,20210830,000000,15.9476,15.9692,15.6982,15.7471,2549773,0
+IBKR.US,D,20210831,000000,15.7884,15.8647,15.7032,15.8228,2757251,0
+IBKR.US,D,20210901,000000,15.8912,16.0799,15.7299,15.9942,3308228,0
+IBKR.US,D,20210902,000000,16.0334,16.0334,15.7007,15.8204,2378753,0
+IBKR.US,D,20210903,000000,15.8573,15.9819,15.7836,15.7884,1880011,0
+IBKR.US,D,20210907,000000,15.8425,15.9393,15.7655,15.8204,3630563,0
+IBKR.US,D,20210908,000000,15.8131,15.8204,15.4065,15.4337,2061954,0
+IBKR.US,D,20210909,000000,15.4065,15.676,15.3677,15.4606,1940194,0
+IBKR.US,D,20210910,000000,15.4949,15.5172,15.3113,15.3725,2048730,0
+IBKR.US,D,20210913,000000,15.4288,15.4949,15.1601,15.2205,2811176,0
+IBKR.US,D,20210914,000000,15.2424,15.2771,14.9342,15.03,2688419,0
+IBKR.US,D,20210915,000000,14.9981,15.2646,14.9587,15.0933,2888824,0
+IBKR.US,D,20210916,000000,15.0933,15.2084,14.9221,15.0442,2810411,0
+IBKR.US,D,20210917,000000,15.1008,15.1866,14.944,15.0637,7334363,0
+IBKR.US,D,20210920,000000,14.8581,14.8678,14.403,14.6037,3976739,0
+IBKR.US,D,20210921,000000,14.6529,14.7899,14.5157,14.5376,2552580,0
+IBKR.US,D,20210922,000000,14.5696,14.812,14.5696,14.7482,1840596,0
+IBKR.US,D,20210923,000000,14.7997,15.2535,14.7716,15.2229,2284700,0
+IBKR.US,D,20210924,000000,15.1324,15.3787,15.1264,15.3556,1710534,0
+IBKR.US,D,20210927,000000,15.4337,16.0899,15.3968,16.0799,4078109,0
+IBKR.US,D,20210928,000000,16.0749,16.1742,15.9562,15.9623,4728350,0
+IBKR.US,D,20210929,000000,15.911,15.9916,15.7495,15.8498,5065009,0
+IBKR.US,D,20210930,000000,15.9011,16.0065,15.2523,15.2597,7452265,0
+IBKR.US,D,20211001,000000,15.2992,15.9232,15.2646,15.7932,2992667,0
+IBKR.US,D,20211004,000000,15.8228,15.9232,15.583,15.6416,3649136,0
+IBKR.US,D,20211005,000000,15.7149,16.4273,15.6416,16.4248,4515491,0
+IBKR.US,D,20211006,000000,16.266,16.9784,16.266,16.944,5484796,0
+IBKR.US,D,20211007,000000,16.9784,17.5537,16.9759,17.284,4146489,0
+IBKR.US,D,20211008,000000,17.2791,17.6368,17.1644,17.5413,2486478,0
+IBKR.US,D,20211011,000000,17.5927,17.6857,17.5155,17.6023,2567743,0
+IBKR.US,D,20211012,000000,17.5999,17.9452,17.4851,17.5658,3114544,0
+IBKR.US,D,20211013,000000,17.5341,17.6931,17.2828,17.3847,3824772,0
+IBKR.US,D,20211014,000000,17.5608,17.5608,17.0566,17.3405,3783708,0
+IBKR.US,D,20211015,000000,17.4455,17.7128,17.3944,17.4019,2747156,0
+IBKR.US,D,20211018,000000,17.3086,17.8373,17.2072,17.5316,5458593,0
+IBKR.US,D,20211019,000000,17.6293,18.0648,17.4946,18.048,3736683,0
+IBKR.US,D,20211020,000000,17.7589,18.3858,17.7345,18.3586,5268563,0
+IBKR.US,D,20211021,000000,18.0956,18.3872,17.9513,18.1385,3287704,0
+IBKR.US,D,20211022,000000,18.1775,18.2534,17.9526,18.2314,2437661,0
+IBKR.US,D,20211025,000000,18.2534,18.42,18.092,18.0968,2037885,0
+IBKR.US,D,20211026,000000,18.1411,18.2619,17.7994,17.8031,2634530,0
+IBKR.US,D,20211027,000000,17.7005,17.8472,17.4431,17.5633,2081903,0
+IBKR.US,D,20211028,000000,17.5413,17.5732,17.1078,17.2816,3630800,0
+IBKR.US,D,20211029,000000,17.0808,17.3894,17.0808,17.343,1977731,0
+IBKR.US,D,20211101,000000,17.4752,18.2389,17.3504,18.212,7643329,0
+IBKR.US,D,20211102,000000,18.251,18.251,17.8961,18.1775,5583020,0
+IBKR.US,D,20211103,000000,18.1899,18.6746,18.1262,18.4861,3072527,0
+IBKR.US,D,20211104,000000,18.5572,18.5572,18.1018,18.2534,2035791,0
+IBKR.US,D,20211105,000000,18.3586,18.501,18.0087,18.0697,2470883,0
+IBKR.US,D,20211108,000000,18.0943,18.2877,17.9157,18.0284,1843151,0
+IBKR.US,D,20211109,000000,17.7176,18.0111,17.6246,17.8669,1433920,0
+IBKR.US,D,20211110,000000,17.8031,18.06,17.7103,17.9279,1985076,0
+IBKR.US,D,20211111,000000,17.8249,18.1385,17.8249,17.9157,1676709,0
+IBKR.US,D,20211112,000000,17.8719,18.0038,17.7528,17.9698,1588832,0
+IBKR.US,D,20211115,000000,18.048,18.3978,17.9649,18.1216,2714329,0
+IBKR.US,D,20211116,000000,18.1216,18.3247,18.0014,18.1972,1983976,0
+IBKR.US,D,20211117,000000,18.1972,18.1972,17.9674,18.0968,2198460,0
+IBKR.US,D,20211118,000000,18.1141,18.2952,17.9427,18.273,2483761,0
+IBKR.US,D,20211119,000000,18.1703,18.5424,18.1216,18.251,3698401,0
+IBKR.US,D,20211122,000000,18.3611,18.819,18.3586,18.6305,3755696,0
+IBKR.US,D,20211123,000000,18.6034,18.8067,18.2828,18.7749,4569885,0
+IBKR.US,D,20211124,000000,18.7846,19.2231,18.5831,18.9414,4621594,0
+IBKR.US,D,20211126,000000,18.3882,18.4591,18.0648,18.1948,2509279,0
+IBKR.US,D,20211129,000000,18.3931,18.5791,18.1813,18.4445,2577769,0
+IBKR.US,D,20211130,000000,18.2216,18.3465,18.0499,18.0939,5068765,0
+IBKR.US,D,20211201,000000,18.3122,18.8441,18.2826,18.3858,6126025,0
+IBKR.US,D,20211202,000000,18.4713,18.8219,18.2018,18.7532,5021288,0
+IBKR.US,D,20211203,000000,18.8368,18.8491,18.1381,18.3611,4276750,0
+IBKR.US,D,20211206,000000,18.4151,18.7116,18.2508,18.5059,2856168,0
+IBKR.US,D,20211207,000000,18.7484,19.0022,18.6798,18.8171,2716178,0
+IBKR.US,D,20211208,000000,18.773,18.9861,18.6528,18.91,2930378,0
+IBKR.US,D,20211209,000000,18.8268,18.8687,18.6308,18.7239,3451717,0
+IBKR.US,D,20211210,000000,18.7301,18.8121,18.4346,18.6848,2963453,0
+IBKR.US,D,20211213,000000,18.5817,18.6872,18.3907,18.4273,2863477,0
+IBKR.US,D,20211214,000000,18.3442,18.6872,18.2925,18.6184,2900956,0
+IBKR.US,D,20211215,000000,18.67,18.8219,18.355,18.7532,2473332,0
+IBKR.US,D,20211216,000000,19.1774,19.876,19.0694,19.268,5365391,0
+IBKR.US,D,20211217,000000,19.224,19.2533,18.7973,18.9075,6229570,0
+IBKR.US,D,20211220,000000,18.6332,18.7044,18.1675,18.4003,3065365,0
+IBKR.US,D,20211221,000000,18.7141,19.0228,18.6602,18.9568,2261915,0
+IBKR.US,D,20211222,000000,18.9174,19.3195,18.6725,19.3048,1943408,0
+IBKR.US,D,20211223,000000,19.4101,19.6872,19.3342,19.6088,2004386,0
+IBKR.US,D,20211227,000000,19.6529,19.9346,19.5278,19.9225,1702379,0
+IBKR.US,D,20211228,000000,19.9912,20.3024,19.9127,19.9617,2631813,0
+IBKR.US,D,20211229,000000,19.9617,20.0084,19.7918,19.8442,1398457,0
+IBKR.US,D,20211230,000000,19.8931,19.9862,19.6136,19.6281,1736318,0
+IBKR.US,D,20211231,000000,19.5965,19.6235,19.4396,19.4665,1704709,0
+IBKR.US,D,20220103,000000,19.6088,19.8245,18.8171,19.1873,5942978,0
+IBKR.US,D,20220104,000000,19.2434,19.8442,19.236,19.3783,4545340,0
+IBKR.US,D,20220105,000000,19.4887,19.5157,18.7289,18.736,3585401,0
+IBKR.US,D,20220106,000000,18.8393,18.9923,18.697,18.947,3723142,0
+IBKR.US,D,20220107,000000,18.9811,19.0279,18.8072,18.9298,2424013,0
+IBKR.US,D,20220110,000000,18.7484,18.8393,18.3956,18.616,3775246,0
+IBKR.US,D,20220111,000000,18.6897,18.9811,18.529,18.9738,2692126,0
+IBKR.US,D,20220112,000000,18.9544,19.1332,18.8759,18.9592,2460735,0
+IBKR.US,D,20220113,000000,18.9886,19.0034,18.5203,18.5477,2891415,0
+IBKR.US,D,20220114,000000,18.3097,18.3684,17.969,18.322,2943006,0
+IBKR.US,D,20220118,000000,18.1136,18.2801,17.5963,17.6307,5542384,0
+IBKR.US,D,20220119,000000,18.0963,18.42,17.6085,17.6847,6375593,0
+IBKR.US,D,20220120,000000,17.7704,18.3072,17.653,17.7069,5019423,0
+IBKR.US,D,20220121,000000,17.545,17.5463,16.9051,16.9885,4924559,0
+IBKR.US,D,20220124,000000,16.67,16.7239,15.8879,16.6675,5824327,0
+IBKR.US,D,20220125,000000,16.344,16.4886,16.0497,16.111,5266478,0
+IBKR.US,D,20220126,000000,16.3366,16.6061,16.0229,16.1773,5544624,0
+IBKR.US,D,20220127,000000,16.3069,16.41,15.7606,15.8927,5262726,0
+IBKR.US,D,20220128,000000,15.7433,16.1479,15.6453,16.1453,2778602,0
+IBKR.US,D,20220131,000000,16.133,16.7275,16.018,16.7143,5185701,0
+IBKR.US,D,20220201,000000,16.7043,17.2386,16.5007,17.214,4104451,0
+IBKR.US,D,20220202,000000,17.2656,17.5987,17.241,17.41,3771694,0
+IBKR.US,D,20220203,000000,17.1577,17.4665,17.1552,17.2091,3475370,0
+IBKR.US,D,20220204,000000,17.0988,18.0033,17.0451,17.8859,3032110,0
+IBKR.US,D,20220207,000000,17.8929,18.1725,17.8097,17.8539,2743310,0
+IBKR.US,D,20220208,000000,17.8834,18.1651,17.8785,18.0499,2506118,0
+IBKR.US,D,20220209,000000,18.2556,18.4151,18.1381,18.2287,1767809,0
+IBKR.US,D,20220210,000000,18.0643,18.7998,18.0082,18.2265,3583588,0
+IBKR.US,D,20220211,000000,18.258,18.4665,17.8181,17.9198,3090782,0
+IBKR.US,D,20220214,000000,17.8097,17.9812,17.5695,17.6971,2118719,0
+IBKR.US,D,20220215,000000,17.9296,18.1381,17.8649,18.1136,2522841,0
+IBKR.US,D,20220216,000000,18.0403,18.3834,17.9959,18.3293,2053732,0
+IBKR.US,D,20220217,000000,18.1873,18.1873,17.2998,17.4419,2956226,0
+IBKR.US,D,20220218,000000,17.4051,17.4958,17.0743,17.1969,2337318,0
+IBKR.US,D,20220222,000000,16.986,17.2508,16.66,16.7335,3467581,0
+IBKR.US,D,20220223,000000,16.8292,16.947,16.0841,16.1306,3398191,0
+IBKR.US,D,20220224,000000,15.442,16.41,15.1576,16.3686,5071922,0
+IBKR.US,D,20220225,000000,16.5278,16.8587,16.3735,16.7999,3485514,0
+IBKR.US,D,20220228,000000,16.385,16.5347,16.061,16.245,3341242,0
+IBKR.US,D,20220301,000000,16.1271,16.2721,15.2313,15.2852,5370174,0
+IBKR.US,D,20220302,000000,15.4864,15.7689,15.3687,15.651,3097304,0
+IBKR.US,D,20220303,000000,15.7052,15.7737,14.8926,15.03,3907887,0
+IBKR.US,D,20220304,000000,14.7329,14.7869,14.2665,14.404,6343178,0
+IBKR.US,D,20220307,000000,14.3256,14.5711,13.9794,14.0234,5420832,0
+IBKR.US,D,20220308,000000,14.1536,14.9563,13.9868,14.4556,3836790,0
+IBKR.US,D,20220309,000000,14.9096,15.2631,14.814,15.1062,3288645,0
+IBKR.US,D,20220310,000000,14.8999,15.1305,14.8189,15.0792,2567751,0
+IBKR.US,D,20220311,000000,15.2434,15.398,14.9245,14.9538,2525909,0
+IBKR.US,D,20220314,000000,15.1305,15.6241,15.0497,15.1674,3763917,0
+IBKR.US,D,20220315,000000,15.2264,15.5135,15.0792,15.1503,5116580,0
+IBKR.US,D,20220316,000000,15.4596,16.1887,15.3319,16.1469,5876338,0
+IBKR.US,D,20220317,000000,15.9554,16.0413,15.7074,15.8867,5465278,0
+IBKR.US,D,20220318,000000,15.8523,16.4194,15.7321,16.3751,3838660,0
+IBKR.US,D,20220321,000000,16.3506,16.3629,15.9959,16.0585,3936351,0
+IBKR.US,D,20220322,000000,16.2525,16.7592,16.247,16.6796,3068253,0
+IBKR.US,D,20220323,000000,16.5372,16.6747,16.1444,16.1739,2718317,0
+IBKR.US,D,20220324,000000,16.2745,16.3947,16.051,16.2918,4274090,0
+IBKR.US,D,20220325,000000,16.3211,16.4341,16.1309,16.2007,6218029,0
+IBKR.US,D,20220328,000000,16.2991,16.3899,16.1691,16.3653,3550932,0
+IBKR.US,D,20220329,000000,16.6967,16.8809,16.3334,16.6819,3036273,0
+IBKR.US,D,20220330,000000,16.5813,16.8072,16.4463,16.5248,2836500,0
+IBKR.US,D,20220331,000000,16.4242,16.5813,16.1691,16.1788,3585099,0
+IBKR.US,D,20220401,000000,16.3531,16.4635,16.1187,16.3899,3075097,0
+IBKR.US,D,20220404,000000,16.385,16.6868,16.3604,16.5027,2202530,0
+IBKR.US,D,20220405,000000,16.4022,16.4857,16.0635,16.2326,3224123,0
+IBKR.US,D,20220406,000000,16.0535,16.2007,15.7074,15.8056,2925876,0
+IBKR.US,D,20220407,000000,15.8056,15.8154,15.3098,15.6928,2186438,0
+IBKR.US,D,20220408,000000,15.7122,16.0535,15.6805,15.9235,2176596,0
+IBKR.US,D,20220411,000000,15.8623,16.1002,15.7468,15.9284,1570333,0
+IBKR.US,D,20220412,000000,15.9824,16.1838,15.8498,15.9628,2401562,0
+IBKR.US,D,20220413,000000,15.8695,16.2107,15.8695,16.1197,2044314,0
+IBKR.US,D,20220414,000000,16.0782,16.2132,15.9604,16.0266,1784194,0
+IBKR.US,D,20220418,000000,15.7296,15.9014,15.5019,15.6952,3740639,0
+IBKR.US,D,20220419,000000,15.6928,16.1075,15.5895,16.0708,5416009,0
+IBKR.US,D,20220420,000000,15.9554,16.6034,15.8449,16.3038,5479976,0
+IBKR.US,D,20220421,000000,16.4084,16.5937,15.4816,15.6608,5105817,0
+IBKR.US,D,20220422,000000,15.5234,15.635,14.9317,14.9737,3821713,0
+IBKR.US,D,20220425,000000,14.8629,15.3713,14.6472,15.3638,2708385,0
+IBKR.US,D,20220426,000000,15.4668,15.8154,14.9538,15.0593,4642289,0
+IBKR.US,D,20220427,000000,14.9563,15.3244,14.9563,15.0128,2531967,0
+IBKR.US,D,20220428,000000,15.1748,15.3098,14.7305,15.1798,2522890,0
+IBKR.US,D,20220429,000000,15.0767,15.2706,14.5858,14.62,2644307,0
+IBKR.US,D,20220502,000000,14.6716,14.9833,14.4286,14.7034,5273489,0
+IBKR.US,D,20220503,000000,14.728,14.7808,14.3377,14.4138,3749035,0
+IBKR.US,D,20220504,000000,14.3869,14.7095,14.1069,14.6912,4256638,0
+IBKR.US,D,20220505,000000,14.48,14.48,13.8811,14.0947,7305288,0
+IBKR.US,D,20220506,000000,13.9377,14.0284,13.3216,13.4885,5059827,0
+IBKR.US,D,20220509,000000,13.2824,13.3191,12.8208,12.9164,4652425,0
+IBKR.US,D,20220510,000000,13.3141,13.4543,12.9263,13.324,4516652,0
+IBKR.US,D,20220511,000000,13.2454,13.8382,13.1559,13.2404,3953702,0
+IBKR.US,D,20220512,000000,13.0907,13.1864,12.8084,13.1178,3848124,0
+IBKR.US,D,20220513,000000,13.3977,13.7831,13.3423,13.53,3789448,0
+IBKR.US,D,20220516,000000,13.3903,13.6233,13.2969,13.3731,2395309,0
+IBKR.US,D,20220517,000000,13.6087,13.7756,13.4713,13.7413,4070560,0
+IBKR.US,D,20220518,000000,13.648,13.7548,13.0883,13.265,6211620,0
+IBKR.US,D,20220519,000000,13.0981,13.5805,13.0981,13.4933,3178394,0
+IBKR.US,D,20220520,000000,13.5423,13.9132,13.5032,13.891,4450729,0
+IBKR.US,D,20220523,000000,14.1194,14.269,13.8898,14.1268,4405415,0
+IBKR.US,D,20220524,000000,14.0506,14.0874,13.7216,13.8713,3409068,0
+IBKR.US,D,20220525,000000,13.7463,14.1439,13.6897,14.0897,3077077,0
+IBKR.US,D,20220526,000000,14.1463,14.7576,14.0654,14.6027,2219029,0
+IBKR.US,D,20220527,000000,14.6397,15.0251,14.6397,15.0201,2806793,0
+IBKR.US,D,20220531,000000,14.9906,15.3299,14.8601,15.1307,3650847,0
+IBKR.US,D,20220601,000000,15.084,15.2463,14.6931,14.7621,3864823,0
+IBKR.US,D,20220602,000000,14.7473,15.0558,14.6416,15.0398,2914172,0
+IBKR.US,D,20220603,000000,14.885,14.9784,14.7227,14.7816,3336506,0
+IBKR.US,D,20220606,000000,15.0398,15.2071,14.7915,14.9095,3611892,0
+IBKR.US,D,20220607,000000,14.7399,14.907,14.5863,14.8949,2661579,0
+IBKR.US,D,20220608,000000,14.7546,14.8062,14.3366,14.4791,3822451,0
+IBKR.US,D,20220609,000000,14.4177,14.4621,14.2236,14.2236,2939877,0
+IBKR.US,D,20220610,000000,13.8892,14.054,13.7381,13.8817,3234114,0
+IBKR.US,D,20220613,000000,13.6457,13.6457,13.1687,13.3827,4248913,0
+IBKR.US,D,20220614,000000,13.5523,13.771,13.4059,13.6679,2468171,0
+IBKR.US,D,20220615,000000,13.7982,14.14,13.7097,13.9041,2264400,0
+IBKR.US,D,20220616,000000,13.5375,13.722,13.3064,13.5399,3775174,0
+IBKR.US,D,20220617,000000,13.6185,14.1054,13.6185,13.7417,4517612,0
+IBKR.US,D,20220621,000000,13.9015,14.3342,13.9015,14.1965,3423113,0
+IBKR.US,D,20220622,000000,13.948,14.1413,13.9114,14.0071,2305162,0
+IBKR.US,D,20220623,000000,14.0145,14.1473,13.7871,13.9235,2166942,0
+IBKR.US,D,20220624,000000,14.071,14.3625,14.0342,14.3366,5173302,0
+IBKR.US,D,20220627,000000,14.4374,14.4374,14.1891,14.2924,1896156,0
+IBKR.US,D,20220628,000000,14.4597,14.5506,14.0735,14.1377,3071711,0
+IBKR.US,D,20220629,000000,14.1054,14.162,13.8917,14.017,3469251,0
+IBKR.US,D,20220630,000000,13.7318,13.7673,13.3777,13.5251,3317044,0
+IBKR.US,D,20220701,000000,13.3901,13.8155,13.1468,13.722,3231300,0
+IBKR.US,D,20220705,000000,13.5155,13.9555,13.3654,13.9505,2836920,0
+IBKR.US,D,20220706,000000,13.8622,14.0442,13.5844,13.6973,3346572,0
+IBKR.US,D,20220707,000000,13.8547,14.0218,13.781,13.9852,2339692,0
+IBKR.US,D,20220708,000000,14.0368,14.0368,13.8032,13.8327,1664244,0
+IBKR.US,D,20220711,000000,13.6161,13.6779,13.2621,13.299,3588782,0
+IBKR.US,D,20220712,000000,13.25,13.5819,13.1982,13.3114,2461428,0
+IBKR.US,D,20220713,000000,13.2252,13.4391,13.0705,13.3555,7590194,0
+IBKR.US,D,20220714,000000,13.1468,13.1649,12.8898,13.127,4384017,0
+IBKR.US,D,20220715,000000,13.3384,13.5399,13.1344,13.4762,3205961,0
+IBKR.US,D,20220718,000000,13.7318,13.9102,13.4885,13.5622,4956719,0
+IBKR.US,D,20220719,000000,13.7097,14.1522,13.6764,14.0784,4319312,0
+IBKR.US,D,20220720,000000,14.0046,14.1377,13.6457,13.926,6125555,0
+IBKR.US,D,20220721,000000,13.7685,14.0023,13.6482,13.9752,4376696,0
+IBKR.US,D,20220722,000000,13.9211,14.0735,13.7442,13.8768,2720793,0
+IBKR.US,D,20220725,000000,13.9802,14.0614,13.8081,14.0342,2677453,0
+IBKR.US,D,20220726,000000,13.953,14.0071,13.7231,13.8204,1819843,0
+IBKR.US,D,20220727,000000,13.8497,14.2678,13.8204,14.1303,2238313,0
+IBKR.US,D,20220728,000000,14.1522,14.3221,13.9727,14.3196,2721061,0
+IBKR.US,D,20220729,000000,14.3096,14.5284,14.2628,14.43,3710330,0
+IBKR.US,D,20220801,000000,14.3196,14.3784,13.626,13.8472,4031033,0
+IBKR.US,D,20220802,000000,13.771,14.3072,13.7171,14.1941,12822727,0
+IBKR.US,D,20220803,000000,14.3046,14.7054,14.2825,14.5579,3633407,0
+IBKR.US,D,20220804,000000,14.6416,15.0128,14.5508,14.9858,9184406,0
+IBKR.US,D,20220805,000000,14.7964,15.1137,14.7964,15.1014,4541051,0
+IBKR.US,D,20220808,000000,15.1997,15.2856,14.9449,15.0546,4253216,0
+IBKR.US,D,20220809,000000,14.9268,15.0288,14.7571,14.9881,11992453,0
+IBKR.US,D,20220810,000000,15.1651,15.3472,15.1137,15.2785,2195640,0
+IBKR.US,D,20220811,000000,15.3743,15.7109,15.3743,15.6226,3388155,0
+IBKR.US,D,20220812,000000,15.8292,16.0417,15.6642,16.0283,2705744,0
+IBKR.US,D,20220815,000000,15.9003,16.2495,15.8378,16.1118,2633820,0
+IBKR.US,D,20220816,000000,16.0749,16.2569,16.0356,16.1807,2034156,0
+IBKR.US,D,20220817,000000,16.0161,16.07,15.9003,16.0258,1519546,0
+IBKR.US,D,20220818,000000,15.9938,15.9938,15.6692,15.7233,3421925,0
+IBKR.US,D,20220819,000000,15.5143,15.5242,15.3372,15.4135,1827913,0
+IBKR.US,D,20220822,000000,15.1726,15.4432,15.1088,15.3571,10105069,0
+IBKR.US,D,20220823,000000,15.4086,15.4357,15.1505,15.2413,2025473,0
+IBKR.US,D,20220824,000000,15.266,15.4651,15.2316,15.389,1648728,0
+IBKR.US,D,20220825,000000,15.4234,15.6397,15.4234,15.6372,1444124,0
+IBKR.US,D,20220826,000000,15.6915,15.7062,15.1356,15.148,1684743,0
+IBKR.US,D,20220829,000000,15.0152,15.1591,14.9157,15.0251,2075715,0
+IBKR.US,D,20220830,000000,15.143,15.148,14.7743,14.934,2124326,0
+IBKR.US,D,20220831,000000,15.1607,15.5104,14.9858,15.168,3109732,0
+IBKR.US,D,20220901,000000,15.0057,15.5031,14.6683,15.4881,4302809,0
+IBKR.US,D,20220902,000000,15.7246,15.7558,15.1384,15.2247,2545667,0
+IBKR.US,D,20220906,000000,15.3454,15.9869,15.3454,15.9758,7657832,0
+IBKR.US,D,20220907,000000,15.8872,16.4364,15.8737,16.36,8840335,0
+IBKR.US,D,20220908,000000,16.2344,16.5668,16.1974,16.5472,4439960,0
+IBKR.US,D,20220909,000000,16.6579,17.0963,16.6505,17.015,5242494,0
+IBKR.US,D,20220912,000000,17.1432,17.4092,17.0989,17.1874,6466155,0
+IBKR.US,D,20220913,000000,16.8625,17.264,16.8378,16.9141,5074337,0
+IBKR.US,D,20220914,000000,16.9658,17.4067,16.9658,17.2983,6054201,0
+IBKR.US,D,20220915,000000,17.2245,17.4263,17.0497,17.1753,4624721,0
+IBKR.US,D,20220916,000000,17.0816,17.0866,16.5128,16.6778,19877756,0
+IBKR.US,D,20220919,000000,16.4217,16.9708,16.3921,16.9487,4134773,0
+IBKR.US,D,20220920,000000,16.8205,16.9807,16.5693,16.5965,3573161,0
+IBKR.US,D,20220921,000000,16.6975,16.9388,16.4857,16.4857,2418646,0
+IBKR.US,D,20220922,000000,16.6505,16.6826,16.1927,16.2492,4409896,0
+IBKR.US,D,20220923,000000,15.9783,16.0893,15.7097,15.9217,4491476,0
+IBKR.US,D,20220926,000000,15.8182,16.0781,15.7026,15.7171,3233496,0
+IBKR.US,D,20220927,000000,15.8995,16.0251,15.4416,15.6976,3434101,0
+IBKR.US,D,20220928,000000,15.7146,16.2023,15.6679,16.072,3004451,0
+IBKR.US,D,20220929,000000,15.9144,16.0005,15.6903,15.8502,3003091,0
+IBKR.US,D,20220930,000000,15.7813,16.0916,15.6828,15.7394,4485511,0
+IBKR.US,D,20221003,000000,15.8797,16.0276,15.4416,15.6877,5829294,0
+IBKR.US,D,20221004,000000,15.9217,16.6113,15.9081,16.6039,5375021,0
+IBKR.US,D,20221005,000000,16.5078,16.8353,16.4192,16.7837,3480309,0
+IBKR.US,D,20221006,000000,16.7173,17.3648,16.7024,17.2908,5526648,0
+IBKR.US,D,20221007,000000,17.1802,17.4313,16.8476,17.163,6934506,0
+IBKR.US,D,20221010,000000,17.35,17.3772,16.9596,17.1013,4597268,0
+IBKR.US,D,20221011,000000,16.9068,16.9955,16.5497,16.754,5230849,0
+IBKR.US,D,20221012,000000,16.8773,17.015,16.7367,16.9141,3896093,0
+IBKR.US,D,20221013,000000,16.5547,17.4952,16.4734,17.3995,4299743,0
+IBKR.US,D,20221014,000000,17.5865,17.6775,16.8279,16.85,5664908,0
+IBKR.US,D,20221017,000000,17.2195,17.3401,16.7528,16.9216,4942127,0
+IBKR.US,D,20221018,000000,17.5693,18.0273,17.4067,17.5274,9167604,0
+IBKR.US,D,20221019,000000,17.9165,18.8794,17.9165,18.739,7942611,0
+IBKR.US,D,20221020,000000,18.6134,18.6972,18.2661,18.6652,6230939,0
+IBKR.US,D,20221021,000000,18.7168,19.0347,18.4533,18.8819,5848362,0
+IBKR.US,D,20221024,000000,18.951,19.0223,18.5296,18.7564,4151705,0
+IBKR.US,D,20221025,000000,18.8006,19.4335,18.7192,19.3942,4307742,0
+IBKR.US,D,20221026,000000,19.3549,19.6232,19.0839,19.2339,5401739,0
+IBKR.US,D,20221027,000000,19.3892,19.8669,19.3104,19.739,5102293,0
+IBKR.US,D,20221028,000000,19.6872,19.8499,19.527,19.7315,6001021,0
+IBKR.US,D,20221031,000000,19.7217,19.9384,19.6109,19.739,5332979,0
+IBKR.US,D,20221101,000000,19.8743,19.9287,19.3658,19.7758,4318377,0
+IBKR.US,D,20221102,000000,19.6775,20.0343,19.6183,19.7588,4343621,0
+IBKR.US,D,20221103,000000,19.527,19.936,19.4975,19.8669,5103495,0
+IBKR.US,D,20221104,000000,19.9703,20.0617,19.4434,19.6012,4881983,0
+IBKR.US,D,20221107,000000,19.6552,19.8092,19.4559,19.6824,2912846,0
+IBKR.US,D,20221108,000000,19.6477,19.9606,19.4778,19.7266,2480853,0
+IBKR.US,D,20221109,000000,19.6084,19.6848,19.111,19.2439,2976575,0
+IBKR.US,D,20221110,000000,19.969,19.969,19.1134,19.3424,7882069,0
+IBKR.US,D,20221111,000000,19.3671,19.4606,17.9756,18.1136,8349717,0
+IBKR.US,D,20221114,000000,18.1332,18.4288,17.84,18.1529,6222554,0
+IBKR.US,D,20221115,000000,18.367,18.9275,18.367,18.7785,5788242,0
+IBKR.US,D,20221116,000000,18.5667,18.5889,18.249,18.35,3550905,0
+IBKR.US,D,20221117,000000,18.074,18.6972,18.015,18.468,3639895,0
+IBKR.US,D,20221118,000000,18.6578,18.7046,18.2219,18.4854,3242985,0
+IBKR.US,D,20221121,000000,18.478,18.7538,18.4215,18.5052,4558129,0
+IBKR.US,D,20221122,000000,18.5396,19.1948,18.4954,19.1503,3319241,0
+IBKR.US,D,20221123,000000,19.0864,19.5863,19.0419,19.2488,3417388,0
+IBKR.US,D,20221125,000000,19.325,19.3474,19.0199,19.1331,1393503,0
+IBKR.US,D,20221128,000000,18.9778,19.3646,18.9631,19.335,2771479,0
+IBKR.US,D,20221129,000000,19.3694,19.6626,19.3694,19.6527,4210830,0
+IBKR.US,D,20221130,000000,19.7267,19.9363,19.5924,19.8006,5385606,0
+IBKR.US,D,20221201,000000,19.8056,19.8229,18.9476,19.3939,4903855,0
+IBKR.US,D,20221202,000000,19.352,19.6502,19.2187,19.4087,3367206,0
+IBKR.US,D,20221205,000000,19.3889,19.3889,19.0511,19.1497,2669513,0
+IBKR.US,D,20221206,000000,19.1175,19.4283,19.0584,19.4111,3864700,0
+IBKR.US,D,20221207,000000,19.3371,19.3939,18.7577,18.7677,2957999,0
+IBKR.US,D,20221208,000000,18.9353,18.9451,18.5715,18.8118,2743366,0
+IBKR.US,D,20221209,000000,18.7552,18.8932,18.5629,18.6071,2453181,0
+IBKR.US,D,20221212,000000,18.5875,18.59,18.087,18.2965,4120625,0
+IBKR.US,D,20221213,000000,18.7454,18.7454,17.261,17.7588,8009995,0
+IBKR.US,D,20221214,000000,17.7073,17.8477,17.5173,17.5742,3532355,0
+IBKR.US,D,20221215,000000,17.4041,17.4581,16.9798,17.209,3839836,0
+IBKR.US,D,20221216,000000,17.0636,17.1573,16.9083,17.1352,5366104,0
+IBKR.US,D,20221219,000000,17.2041,17.2314,16.8244,17.0981,2668036,0
+IBKR.US,D,20221220,000000,17.1573,17.7073,17.1315,17.473,4340895,0
+IBKR.US,D,20221221,000000,17.6358,17.7985,17.478,17.7863,2220457,0
+IBKR.US,D,20221222,000000,17.7441,17.8341,17.5656,17.7048,2336737,0
+IBKR.US,D,20221223,000000,17.801,18.2743,17.68,18.1831,3205460,0
+IBKR.US,D,20221227,000000,18.2816,18.3311,17.934,18.0129,5354189,0
+IBKR.US,D,20221228,000000,18.0179,18.1683,17.8675,17.9315,2684664,0
+IBKR.US,D,20221229,000000,18.072,18.1153,17.9044,17.9858,1929846,0
+IBKR.US,D,20221230,000000,17.8971,17.9931,17.6652,17.8402,2108474,0
+IBKR.US,D,20230103,000000,17.9044,17.976,17.5875,17.601,4121108,0
+IBKR.US,D,20230104,000000,17.6308,17.8304,17.6234,17.7838,3924501,0
+IBKR.US,D,20230105,000000,17.6603,17.8279,17.5049,17.7146,2139847,0
+IBKR.US,D,20230106,000000,17.8205,18.2151,17.7122,18.1609,2038600,0
+IBKR.US,D,20230109,000000,18.341,18.998,18.1708,18.4518,4567751,0
+IBKR.US,D,20230110,000000,18.3952,18.7503,18.3952,18.7156,2899345,0
+IBKR.US,D,20230111,000000,18.6936,18.8834,18.3385,18.3976,3652784,0
+IBKR.US,D,20230112,000000,18.3435,18.5136,18.1228,18.4568,4101264,0
+IBKR.US,D,20230113,000000,18.3483,19.0511,18.3483,19.0386,3180239,0
+IBKR.US,D,20230117,000000,19.1596,19.3396,18.7577,19.0339,7539550,0
+IBKR.US,D,20230118,000000,19.929,20.5651,18.6924,19.956,18751956,0
+IBKR.US,D,20230119,000000,20.0079,20.0079,19.2928,19.4431,7127362,0
+IBKR.US,D,20230120,000000,19.4505,19.4876,18.9622,19.4603,6473718,0
+IBKR.US,D,20230123,000000,19.4382,19.7341,19.1893,19.7218,5512476,0
+IBKR.US,D,20230124,000000,19.7218,19.9707,19.4063,19.4603,3208238,0
+IBKR.US,D,20230125,000000,19.4013,19.4801,19.1006,19.3939,3339386,0
+IBKR.US,D,20230126,000000,19.5664,19.6751,19.278,19.4554,2866419,0
+IBKR.US,D,20230127,000000,19.4703,19.4703,18.8759,19.1127,4080083,0
+IBKR.US,D,20230130,000000,19.1422,19.347,19.0166,19.1694,4019933,0
+IBKR.US,D,20230131,000000,19.1768,19.7143,19.0956,19.7119,2935167,0
+IBKR.US,D,20230201,000000,19.6577,20.491,19.6244,20.2865,7220734,0
+IBKR.US,D,20230202,000000,20.5282,20.9029,19.6824,19.9585,7346756,0
+IBKR.US,D,20230203,000000,19.9487,21.0609,19.8771,20.7574,6937187,0
+IBKR.US,D,20230206,000000,20.718,21.3123,20.7106,20.8486,5487328,0
+IBKR.US,D,20230207,000000,20.8437,21.2691,20.7796,21.1938,4485543,0
+IBKR.US,D,20230208,000000,21.1447,21.6081,21.1274,21.2975,3515448,0
+IBKR.US,D,20230209,000000,21.3368,21.5294,21.1876,21.2926,3508809,0
+IBKR.US,D,20230210,000000,21.076,21.3148,20.8289,21.2578,3949681,0
+IBKR.US,D,20230213,000000,21.3221,21.5858,21.2851,21.3221,4604164,0
+IBKR.US,D,20230214,000000,21.1853,21.9386,21.1175,21.2851,4320338,0
+IBKR.US,D,20230215,000000,21.2309,21.5933,21.1519,21.4627,2915287,0
+IBKR.US,D,20230216,000000,21.4157,21.9163,21.3887,21.5637,6202444,0
+IBKR.US,D,20230217,000000,21.4282,21.5417,21.0609,21.3838,5740958,0
+IBKR.US,D,20230221,000000,21.3592,21.6624,21.1494,21.4652,5076442,0
+IBKR.US,D,20230222,000000,21.4724,21.4982,21.1274,21.2309,2937210,0
+IBKR.US,D,20230223,000000,21.3343,21.4282,20.9421,21.2212,5834176,0
+IBKR.US,D,20230224,000000,20.9844,21.4207,20.861,21.3,2367863,0
+IBKR.US,D,20230227,000000,21.3715,21.502,21.1411,21.2826,3129048,0
+IBKR.US,D,20230228,000000,21.3984,21.5272,21.2136,21.2578,2599356,0
+IBKR.US,D,20230301,000000,21.2555,21.6381,21.1346,21.5565,3955900,0
+IBKR.US,D,20230302,000000,21.5123,22.0405,21.3689,21.8876,3927529,0
+IBKR.US,D,20230303,000000,21.8333,22.0603,21.643,22.0282,3130745,0
+IBKR.US,D,20230306,000000,22.0553,22.2651,21.7393,21.7666,4631503,0
+IBKR.US,D,20230307,000000,21.8084,22.0232,21.6728,21.8628,2609248,0
+IBKR.US,D,20230308,000000,21.8553,22.0826,21.774,22.0108,4873282,0
+IBKR.US,D,20230309,000000,21.848,21.9727,21.0333,21.1148,5377491,0
+IBKR.US,D,20230310,000000,20.8976,20.8976,19.7547,19.8212,9622698,0
+IBKR.US,D,20230313,000000,19.2435,19.7076,18.7746,18.8585,11774770,0
+IBKR.US,D,20230314,000000,19.5991,20.0533,19.5422,19.7448,7785994,0
+IBKR.US,D,20230315,000000,18.8659,18.9768,18.2713,18.7647,9279436,0
+IBKR.US,D,20230316,000000,18.6338,19.3224,18.545,19.2311,6366542,0
+IBKR.US,D,20230317,000000,19.1102,19.1905,18.4609,18.7103,7709379,0
+IBKR.US,D,20230320,000000,18.8929,19.5718,18.8929,19.4114,5641897,0
+IBKR.US,D,20230321,000000,19.8977,20.452,19.8534,20.3273,5981513,0
+IBKR.US,D,20230322,000000,20.4754,20.5099,19.6238,19.636,6519343,0
+IBKR.US,D,20230323,000000,19.715,19.9237,19.3584,19.6483,5968891,0
+IBKR.US,D,20230324,000000,19.5027,19.5201,18.5005,19.0065,7546066,0
+IBKR.US,D,20230327,000000,19.4484,19.7448,19.3842,19.641,3925455,0
+IBKR.US,D,20230328,000000,19.6781,19.8952,19.5792,19.7522,2505063,0
+IBKR.US,D,20230329,000000,19.8705,20.0433,19.6768,20.026,3790315,0
+IBKR.US,D,20230330,000000,20.0951,20.2927,19.9569,20.0236,4215357,0
+IBKR.US,D,20230331,000000,20.2211,20.3988,20.0508,20.3818,3466711,0
+IBKR.US,D,20230403,000000,20.4901,20.8212,20.3198,20.3494,4745968,0
+IBKR.US,D,20230404,000000,20.3494,20.4632,19.8828,19.9816,2932576,0
+IBKR.US,D,20230405,000000,19.8237,19.8877,19.541,19.762,3332045,0
+IBKR.US,D,20230406,000000,19.7915,19.794,19.5372,19.6016,2440341,0
+IBKR.US,D,20230410,000000,19.6016,19.9027,19.5472,19.7644,2404828,0
+IBKR.US,D,20230411,000000,19.7497,19.9965,19.6853,19.8188,2368178,0
+IBKR.US,D,20230412,000000,19.9225,20.3051,19.7497,20.0926,3046385,0
+IBKR.US,D,20230413,000000,20.1025,20.3594,19.9102,20.2533,3711545,0
+IBKR.US,D,20230414,000000,20.2853,20.663,20.2656,20.5395,4121975,0
+IBKR.US,D,20230417,000000,20.4136,20.7322,20.2211,20.6853,4036319,0
+IBKR.US,D,20230418,000000,20.7124,21.0082,20.4988,20.92,7690304,0
+IBKR.US,D,20230419,000000,20.3669,21.2876,20.0458,20.7618,8569475,0
+IBKR.US,D,20230420,000000,20.579,20.7198,19.9422,20.2114,5451627,0
+IBKR.US,D,20230421,000000,20.1742,20.3075,19.8642,20.0285,4073274,0
+IBKR.US,D,20230424,000000,20.0333,20.1323,19.8225,19.9792,2620347,0
+IBKR.US,D,20230425,000000,19.6533,19.9519,19.4657,19.4953,4687946,0
+IBKR.US,D,20230426,000000,19.4335,19.4335,18.9867,19.004,3855236,0
+IBKR.US,D,20230427,000000,19.1447,19.3248,18.983,19.2385,3149407,0
+IBKR.US,D,20230428,000000,19.0632,19.3398,19.0435,19.2188,2614040,0
+IBKR.US,D,20230501,000000,19.2756,19.4657,18.888,19.0534,4479172,0
+IBKR.US,D,20230502,000000,18.9547,19.0313,18.2559,18.3005,3701564,0
+IBKR.US,D,20230503,000000,18.3178,18.567,17.8117,17.9103,4841638,0
+IBKR.US,D,20230504,000000,17.8214,17.9227,17.4859,17.629,4336501,0
+IBKR.US,D,20230505,000000,17.9869,19.0189,17.9499,18.8979,6320465,0
+IBKR.US,D,20230508,000000,19.0632,19.3398,19.0632,19.283,4035051,0
+IBKR.US,D,20230509,000000,19.2311,19.3373,18.9695,19.2534,2302511,0
+IBKR.US,D,20230510,000000,19.4139,19.4731,18.6819,18.9424,3342156,0
+IBKR.US,D,20230511,000000,18.777,18.8831,18.6214,18.7275,2100194,0
+IBKR.US,D,20230512,000000,18.8511,18.9867,18.593,18.7054,2481849,0
+IBKR.US,D,20230515,000000,18.8164,19.0016,18.6694,18.9126,2226216,0
+IBKR.US,D,20230516,000000,18.9126,18.9645,18.4782,18.4831,3571981,0
+IBKR.US,D,20230517,000000,18.6609,18.6609,18.3596,18.3967,3189185,0
+IBKR.US,D,20230518,000000,18.3844,18.777,18.34,18.6955,3814875,0
+IBKR.US,D,20230519,000000,18.7843,18.9052,18.6115,18.6189,2558760,0
+IBKR.US,D,20230522,000000,18.6486,18.7905,18.5523,18.6881,2646988,0
+IBKR.US,D,20230523,000000,18.651,18.7867,18.4412,18.4535,2165075,0
+IBKR.US,D,20230524,000000,18.3079,18.8436,18.1943,18.7126,3317479,0
+IBKR.US,D,20230525,000000,18.698,19.1768,18.6437,19.0607,3716730,0
+IBKR.US,D,20230526,000000,19.0632,19.431,19.0632,19.3398,3585640,0
+IBKR.US,D,20230530,000000,19.4188,19.5907,19.3435,19.488,2583198,0
+IBKR.US,D,20230531,000000,19.3891,19.4309,19.0776,19.0901,3613568,0
+IBKR.US,D,20230601,000000,19.1097,19.5176,19.0577,19.3965,2587025,0
+IBKR.US,D,20230602,000000,19.7178,20.0081,19.6287,19.8957,2419352,0
+IBKR.US,D,20230605,000000,19.9032,19.9698,19.6362,19.8833,2214629,0
+IBKR.US,D,20230606,000000,19.8833,20.1479,19.8266,20.0665,2576337,0
+IBKR.US,D,20230607,000000,20.1455,20.2195,19.8833,19.9256,2442351,0
+IBKR.US,D,20230608,000000,19.8415,19.9231,19.6115,19.6387,3076424,0
+IBKR.US,D,20230609,000000,19.6287,19.7746,19.5793,19.7252,2666788,0
+IBKR.US,D,20230612,000000,19.6955,19.6955,19.0059,19.0307,3827927,0
+IBKR.US,D,20230613,000000,19.0454,19.525,18.9565,19.4731,3030976,0
+IBKR.US,D,20230614,000000,19.483,19.9156,19.2852,19.7203,3843143,0
+IBKR.US,D,20230615,000000,19.5992,20.0243,19.5151,20.0071,2701180,0
+IBKR.US,D,20230616,000000,20.1083,20.1776,19.7771,19.844,3894388,0
+IBKR.US,D,20230620,000000,19.8142,19.9082,19.4756,19.8514,2495640,0
+IBKR.US,D,20230621,000000,19.8216,19.9281,19.7178,19.7426,1747939,0
+IBKR.US,D,20230622,000000,19.7029,19.7029,19.3175,19.6659,2149107,0
+IBKR.US,D,20230623,000000,19.493,19.8365,19.4483,19.7771,4838717,0
+IBKR.US,D,20230626,000000,19.8598,19.8957,19.6312,19.6436,2339832,0
+IBKR.US,D,20230627,000000,19.6659,19.9947,19.6485,19.9947,2422775,0
+IBKR.US,D,20230628,000000,19.9649,20.0279,19.6535,19.8142,4165232,0
+IBKR.US,D,20230629,000000,19.866,20.4816,19.8502,20.4694,4962661,0
+IBKR.US,D,20230630,000000,20.6397,20.8351,20.5286,20.5336,4399827,0
+IBKR.US,D,20230703,000000,20.5212,20.7832,20.3779,20.6868,1512753,0
+IBKR.US,D,20230705,000000,20.5953,20.8746,20.4197,20.8351,2918431,0
+IBKR.US,D,20230706,000000,20.7659,20.9266,20.5686,20.9043,2935277,0
+IBKR.US,D,20230707,000000,20.9933,21.512,20.9909,21.2849,4467987,0
+IBKR.US,D,20230710,000000,21.2453,21.2701,20.944,21.1392,2242253,0
+IBKR.US,D,20230711,000000,21.2183,21.3072,21.0674,21.2576,2252286,0
+IBKR.US,D,20230712,000000,21.3443,21.3542,20.9511,21.0451,4652830,0
+IBKR.US,D,20230713,000000,21.1983,21.5273,21.1662,21.1958,4380846,0
+IBKR.US,D,20230714,000000,21.2601,21.3517,20.8377,20.9193,3984200,0
+IBKR.US,D,20230717,000000,20.9118,21.0601,20.6719,20.714,3718685,0
+IBKR.US,D,20230718,000000,20.9363,21.3826,20.9363,21.3244,10167269,0
+IBKR.US,D,20230719,000000,20.3926,21.0006,20.2368,20.2616,15805018,0
+IBKR.US,D,20230720,000000,20.0934,20.8746,20.0615,20.6497,7271464,0
+IBKR.US,D,20230721,000000,20.6645,20.741,20.4271,20.6274,4300039,0
+IBKR.US,D,20230724,000000,20.6274,20.7153,20.3854,20.5458,3316966,0
+IBKR.US,D,20230725,000000,20.5533,20.662,20.4321,20.4914,3127948,0
+IBKR.US,D,20230726,000000,20.4694,21.2083,20.457,21.1392,6002741,0
+IBKR.US,D,20230727,000000,21.1911,21.6112,21.1268,21.4679,7530171,0
+IBKR.US,D,20230728,000000,21.4679,21.6756,21.3765,21.5024,4239274,0
+IBKR.US,D,20230731,000000,21.6531,21.9821,21.4333,21.5864,4177134,0
+IBKR.US,D,20230801,000000,21.5914,22.0115,21.5446,21.9474,3845781,0
+IBKR.US,D,20230802,000000,21.8882,22.1772,21.8411,22.0018,3186767,0
+IBKR.US,D,20230803,000000,22.0018,22.8175,22.0018,22.5036,5410022,0
+IBKR.US,D,20230804,000000,22.5185,22.521,21.7868,22.0735,3236734,0
+IBKR.US,D,20230807,000000,22.2464,22.3663,22.1699,22.2712,2007418,0
+IBKR.US,D,20230808,000000,21.9548,22.1204,21.7144,21.9747,2852076,0
+IBKR.US,D,20230809,000000,22.034,22.3627,21.8497,22.2218,3111159,0
+IBKR.US,D,20230810,000000,22.3627,22.5048,22.2374,22.3577,2192120,0
+IBKR.US,D,20230811,000000,22.3231,22.8026,22.2712,22.647,2807886,0
+IBKR.US,D,20230814,000000,22.5579,23.0695,22.5567,23.0151,3567072,0
+IBKR.US,D,20230815,000000,22.9089,22.9633,22.5406,22.637,2998360,0
+IBKR.US,D,20230816,000000,22.642,22.815,22.5603,22.5628,3251569,0
+IBKR.US,D,20230817,000000,22.5628,22.7903,22.3886,22.3923,2967869,0
+IBKR.US,D,20230818,000000,22.0932,22.6692,21.9771,22.6221,3285851,0
+IBKR.US,D,20230821,000000,22.6122,23.0611,22.5715,22.9979,2708931,0
+IBKR.US,D,20230822,000000,23.03,23.1091,22.5185,22.5802,2440935,0
+IBKR.US,D,20230823,000000,22.5529,22.7791,22.5011,22.7285,2594789,0
+IBKR.US,D,20230824,000000,22.7285,22.9511,22.5952,22.6939,1572373,0
+IBKR.US,D,20230825,000000,22.7753,23.0475,22.5356,22.8941,2090588,0
+IBKR.US,D,20230828,000000,22.9436,23.3044,22.9312,23.067,2693873,0
+IBKR.US,D,20230829,000000,23.067,23.0745,22.0932,22.632,4948259,0
+IBKR.US,D,20230830,000000,22.6172,22.7012,22.2984,22.3081,3953373,0
+IBKR.US,D,20230831,000000,22.3281,22.615,22.2276,22.5384,4113122,0
+IBKR.US,D,20230901,000000,22.6175,23.0258,22.4915,22.8973,3447451,0
+IBKR.US,D,20230905,000000,22.8824,22.912,22.6721,22.7883,2857584,0
+IBKR.US,D,20230906,000000,22.7563,23.1669,22.7563,23.1001,2848629,0
+IBKR.US,D,20230907,000000,23.0655,23.1744,22.7785,23.0061,2711963,0
+IBKR.US,D,20230908,000000,23.0333,23.4047,23.0086,23.3747,2599264,0
+IBKR.US,D,20230911,000000,23.4465,23.6546,23.2981,23.3772,3110423,0
+IBKR.US,D,20230912,000000,23.2956,23.4267,23.2152,23.2585,3795281,0
+IBKR.US,D,20230913,000000,23.3178,23.3661,22.5557,22.7858,3349927,0
+IBKR.US,D,20230914,000000,22.8973,23.0111,22.7538,22.9393,3128216,0
+IBKR.US,D,20230915,000000,22.7659,22.9108,22.588,22.7016,7628892,0
+IBKR.US,D,20230918,000000,22.6696,22.6967,22.3156,22.4272,4363112,0
+IBKR.US,D,20230919,000000,22.5384,22.5384,21.9247,22.1672,4748165,0
+IBKR.US,D,20230920,000000,22.1524,22.494,22.0015,22.4371,4560104,0
+IBKR.US,D,20230921,000000,22.37,22.459,21.9371,22.0387,4601303,0
+IBKR.US,D,20230922,000000,22.0657,22.1572,21.6303,21.7441,2758831,0
+IBKR.US,D,20230925,000000,21.6848,21.793,21.6388,21.759,2383922,0
+IBKR.US,D,20230926,000000,21.5534,21.6204,21.1637,21.3556,4113918,0
+IBKR.US,D,20230927,000000,21.467,22.2093,21.4024,21.8033,4501160,0
+IBKR.US,D,20230928,000000,21.8381,21.8802,21.6352,21.7367,2973685,0
+IBKR.US,D,20230929,000000,21.8108,21.8208,21.2968,21.4199,4207094,0
+IBKR.US,D,20231002,000000,21.4717,21.5534,21.0931,21.1996,3199558,0
+IBKR.US,D,20231003,000000,21.3184,21.7267,21.2764,21.5015,4482171,0
+IBKR.US,D,20231004,000000,21.5931,21.7275,21.2318,21.3974,3147553,0
+IBKR.US,D,20231005,000000,21.1996,21.7886,21.1575,21.754,2931164,0
+IBKR.US,D,20231006,000000,21.8083,22.2959,21.7217,22.1896,3193763,0
+IBKR.US,D,20231009,000000,22.1721,22.1821,21.754,21.7738,2720150,0
+IBKR.US,D,20231010,000000,22.0434,22.0881,21.8283,21.8578,2611145,0
+IBKR.US,D,20231011,000000,21.8133,21.8578,21.5015,21.6328,3125343,0
+IBKR.US,D,20231012,000000,21.6401,21.6712,21.0396,21.15,3825092,0
+IBKR.US,D,20231013,000000,21.1181,21.2447,20.9714,21.0562,2525005,0
+IBKR.US,D,20231016,000000,21.3233,21.5734,21.2253,21.2639,3492990,0
+IBKR.US,D,20231017,000000,21.227,21.5437,21.2046,21.3926,7982028,0
+IBKR.US,D,20231018,000000,20.5192,20.6453,20.0984,20.5117,16594299,0
+IBKR.US,D,20231019,000000,20.388,20.5934,20.0132,20.0934,4851476,0
+IBKR.US,D,20231020,000000,20.0565,20.1456,19.7718,19.8437,4425325,0
+IBKR.US,D,20231023,000000,19.7966,20.0885,19.7546,19.8337,3531955,0
+IBKR.US,D,20231024,000000,19.898,20.0266,19.7372,19.893,3275519,0
+IBKR.US,D,20231025,000000,19.8511,19.9204,19.5763,19.7297,2467464,0
+IBKR.US,D,20231026,000000,19.7174,20.0528,19.6976,19.8337,2870434,0
+IBKR.US,D,20231027,000000,19.7866,19.8658,19.4725,19.6061,3607774,0
+IBKR.US,D,20231030,000000,19.7422,19.8312,19.658,19.7768,2446971,0
+IBKR.US,D,20231031,000000,19.8213,19.8757,19.6877,19.8139,2918859,0
+IBKR.US,D,20231101,000000,19.8757,19.9896,19.3487,19.4402,5448100,0
+IBKR.US,D,20231102,000000,19.5738,19.913,19.5367,19.8831,4234735,0
+IBKR.US,D,20231103,000000,20.0465,20.0465,19.3363,19.6729,6169291,0
+IBKR.US,D,20231106,000000,19.8115,20.0021,19.6286,20.0021,3173941,0
+IBKR.US,D,20231107,000000,19.9574,20.2495,19.8597,20.1949,2667595,0
+IBKR.US,D,20231108,000000,20.242,20.4152,19.8683,19.8733,2853074,0
+IBKR.US,D,20231109,000000,20.0046,20.4102,19.913,20.2964,3549562,0
+IBKR.US,D,20231110,000000,20.3163,20.4387,20.0478,20.3832,2257791,0
+IBKR.US,D,20231113,000000,20.3113,20.4127,20.1727,20.1949,1814818,0
+IBKR.US,D,20231114,000000,20.3458,20.3458,19.5787,19.705,7033949,0
+IBKR.US,D,20231115,000000,19.7347,19.8511,19.5516,19.8412,6198472,0
+IBKR.US,D,20231116,000000,19.7816,19.8831,19.2956,19.4255,4226822,0
+IBKR.US,D,20231117,000000,19.4749,19.6111,19.3401,19.5962,4202208,0
+IBKR.US,D,20231120,000000,19.6629,19.7075,19.5342,19.5639,3571420,0
+IBKR.US,D,20231121,000000,19.47,19.9637,19.4327,19.8015,3459162,0
+IBKR.US,D,20231122,000000,19.8536,20.1307,19.8263,19.9574,2416958,0
+IBKR.US,D,20231124,000000,19.9279,20.2495,19.893,20.242,1759709,0
+IBKR.US,D,20231127,000000,20.18,20.1986,19.8523,20.007,3298925,0
+IBKR.US,D,20231128,000000,19.9946,20.0095,18.8933,18.9081,10812893,0
+IBKR.US,D,20231129,000000,18.9602,19.1233,17.9654,18.9998,9778286,0
+IBKR.US,D,20231130,000000,19.1186,19.3751,19.0509,19.2872,4597296,0
+IBKR.US,D,20231201,000000,19.3838,19.6589,19.2104,19.3615,5769695,0
+IBKR.US,D,20231204,000000,19.2972,19.7084,19.2649,19.634,5272597,0
+IBKR.US,D,20231205,000000,19.5399,19.6315,19.3611,19.5424,4765885,0
+IBKR.US,D,20231206,000000,19.6489,19.9537,19.6489,19.8448,6268811,0
+IBKR.US,D,20231207,000000,19.8373,20.0429,19.6044,20.023,5272040,0
+IBKR.US,D,20231208,000000,20.1073,20.7912,20.1073,20.603,7375507,0
+IBKR.US,D,20231211,000000,20.7219,20.872,20.5062,20.8036,5612713,0
+IBKR.US,D,20231212,000000,20.8161,21.0539,20.6772,20.7515,3721898,0
+IBKR.US,D,20231213,000000,20.7515,20.868,19.8644,20.1197,7924796,0
+IBKR.US,D,20231214,000000,20.1446,20.3229,19.8522,20.152,7951925,0
+IBKR.US,D,20231215,000000,19.9512,20.023,19.5573,19.7703,10087739,0
+IBKR.US,D,20231218,000000,19.8373,20.1371,19.8224,20.1023,6927851,0
+IBKR.US,D,20231219,000000,20.0899,20.4556,20.028,20.4418,4749778,0
+IBKR.US,D,20231220,000000,20.4269,20.6153,20.184,20.184,3069872,0
+IBKR.US,D,20231221,000000,20.194,20.3701,20.0504,20.3451,3081637,0
+IBKR.US,D,20231222,000000,20.3873,20.5483,20.2981,20.3451,2949620,0
+IBKR.US,D,20231226,000000,20.4022,20.64,20.3352,20.5955,1761086,0
+IBKR.US,D,20231227,000000,20.593,20.593,20.3787,20.4716,1685781,0
+IBKR.US,D,20231228,000000,20.4716,20.7392,20.3948,20.603,2940257,0
+IBKR.US,D,20231229,000000,20.5658,20.6624,20.4257,20.5408,2412991,0
+IBKR.US,D,20240102,000000,20.6005,20.9672,20.3825,20.9497,4514190,0
+IBKR.US,D,20240103,000000,20.9497,21.6784,20.9028,21.4652,9218048,0
+IBKR.US,D,20240104,000000,21.589,21.9979,21.4702,21.6064,10328057,0
+IBKR.US,D,20240105,000000,21.6509,22.2308,21.5865,21.7849,6933586,0
+IBKR.US,D,20240108,000000,21.765,21.8516,21.2521,21.7178,5666063,0
+IBKR.US,D,20240109,000000,21.9409,21.9856,21.5593,21.7353,5353580,0
+IBKR.US,D,20240110,000000,21.5568,21.6188,21.4405,21.5593,4883497,0
+IBKR.US,D,20240111,000000,21.7477,22.0127,21.5432,21.765,4972076,0
+IBKR.US,D,20240112,000000,21.7551,22.0524,21.7427,21.8939,6309149,0
+IBKR.US,D,20240116,000000,22.0177,22.0177,21.4874,21.6014,10546336,0
+IBKR.US,D,20240117,000000,20.8506,22.3993,20.7788,22.0996,15081650,0
+IBKR.US,D,20240118,000000,22.1267,22.1267,21.8741,22.0078,5578154,0
+IBKR.US,D,20240119,000000,22.0424,22.273,21.9285,22.2481,6039809,0
+IBKR.US,D,20240122,000000,22.3002,22.6322,22.2308,22.5727,8533308,0
+IBKR.US,D,20240123,000000,22.657,22.9495,22.5504,22.6496,5918980,0
+IBKR.US,D,20240124,000000,22.7464,22.7933,22.4562,22.7489,4247356,0
+IBKR.US,D,20240125,000000,22.7489,22.7933,22.3473,22.4142,4396791,0
+IBKR.US,D,20240126,000000,22.4242,22.7808,22.3794,22.7314,4361014,0
+IBKR.US,D,20240129,000000,22.7587,22.7587,22.3349,22.3869,5330636,0
+IBKR.US,D,20240130,000000,22.4167,22.5158,22.1614,22.2308,4463128,0
+IBKR.US,D,20240131,000000,22.149,22.2607,21.8591,21.9904,4569909,0
+IBKR.US,D,20240201,000000,21.9235,22.5431,21.884,22.5158,5799350,0
+IBKR.US,D,20240202,000000,22.6546,24.0645,22.6347,23.8191,10981133,0
+IBKR.US,D,20240205,000000,23.7869,23.9813,23.554,23.554,4886807,0
+IBKR.US,D,20240206,000000,23.554,23.5677,22.9742,23.0486,3181847,0
+IBKR.US,D,20240207,000000,23.1054,23.466,22.947,23.4005,2880878,0
+IBKR.US,D,20240208,000000,23.435,23.6827,23.4026,23.6307,2105751,0
+IBKR.US,D,20240209,000000,23.6902,24.4013,23.5837,24.2973,5601667,0
+IBKR.US,D,20240212,000000,24.3915,24.4038,24.2218,24.3221,2579433,0
+IBKR.US,D,20240213,000000,24.2998,25.2587,24.2998,25.0185,6338740,0
+IBKR.US,D,20240214,000000,25.1746,25.3503,24.9738,25.0381,4771584,0
+IBKR.US,D,20240215,000000,25.2141,26.059,25.1162,25.9153,8472912,0
+IBKR.US,D,20240216,000000,26.0268,26.3719,25.8137,25.9003,4057753,0
+IBKR.US,D,20240220,000000,25.9028,25.9921,25.3405,25.6056,4163080,0
+IBKR.US,D,20240221,000000,25.8733,26.074,25.5264,26.0317,5765586,0
+IBKR.US,D,20240222,000000,26.3217,26.5967,26.0527,26.4529,5477016,0
+IBKR.US,D,20240223,000000,26.4604,26.6884,26.2548,26.4431,2564961,0
+IBKR.US,D,20240226,000000,26.4035,26.9113,26.3537,26.7082,2769473,0
+IBKR.US,D,20240227,000000,26.6983,26.852,26.4231,26.5348,2998611,0
+IBKR.US,D,20240228,000000,26.5423,27.0551,26.4877,26.9064,3104710,0
+IBKR.US,D,20240229,000000,27.0329,27.09,26.5517,26.9634,4605977,0
+IBKR.US,D,20240301,000000,27.0379,27.4497,26.9634,27.3999,2870084,0
+IBKR.US,D,20240304,000000,27.6603,27.901,27.3999,27.5439,2935679,0
+IBKR.US,D,20240305,000000,27.4669,27.8265,27.0007,27.1842,3377781,0
+IBKR.US,D,20240306,000000,27.1471,27.4197,26.7354,27.2809,4264077,0
+IBKR.US,D,20240307,000000,27.2809,27.4247,27.0528,27.085,3378752,0
+IBKR.US,D,20240308,000000,27.1544,27.2214,26.7006,26.7625,4047492,0
+IBKR.US,D,20240311,000000,26.6609,26.7998,26.4505,26.7179,5072917,0
+IBKR.US,D,20240312,000000,26.8096,27.2289,26.7055,27.0577,3972607,0
+IBKR.US,D,20240313,000000,27.0577,27.1717,26.775,26.8991,2503056,0
+IBKR.US,D,20240314,000000,26.9983,26.9983,26.527,26.7429,3170417,0
+IBKR.US,D,20240315,000000,26.6287,26.8791,26.5358,26.646,7336195,0
+IBKR.US,D,20240318,000000,26.5816,26.9933,26.5666,26.77,4113683,0
+IBKR.US,D,20240319,000000,26.785,26.8717,26.5989,26.6534,2863798,0
+IBKR.US,D,20240320,000000,26.537,26.9859,26.4154,26.9834,4324225,0
+IBKR.US,D,20240321,000000,27.0379,27.4247,27.0254,27.2684,3465133,0
+IBKR.US,D,20240322,000000,27.0949,27.168,26.7949,26.9015,2831303,0
+IBKR.US,D,20240325,000000,26.8121,27.0913,26.7404,27.0627,2199937,0
+IBKR.US,D,20240326,000000,27.1643,27.3852,27.1197,27.3404,2092755,0
+IBKR.US,D,20240327,000000,27.4147,27.6603,27.2884,27.6356,2558010,0
+IBKR.US,D,20240328,000000,27.7547,27.896,27.6107,27.7051,2600843,0
+IBKR.US,D,20240401,000000,27.7051,27.9356,27.5091,27.7893,2722900,0
+IBKR.US,D,20240402,000000,27.906,28.47,27.8836,28.3894,4400553,0
+IBKR.US,D,20240403,000000,28.4987,28.9972,28.3349,28.4615,4512625,0
+IBKR.US,D,20240404,000000,28.5879,28.625,27.4966,27.5364,3712588,0
+IBKR.US,D,20240405,000000,27.6952,28.1019,27.6652,27.9431,3844809,0
+IBKR.US,D,20240408,000000,28.211,28.4169,28.0027,28.382,1965590,0
+IBKR.US,D,20240409,000000,28.2333,28.3224,27.4423,27.5538,2547889,0
+IBKR.US,D,20240410,000000,27.6107,28.3894,27.6083,28.149,3801657,0
+IBKR.US,D,20240411,000000,28.0497,28.0497,27.7347,27.8165,2642314,0
+IBKR.US,D,20240412,000000,27.777,27.8067,27.2809,27.3777,3169272,0
+IBKR.US,D,20240415,000000,27.772,27.8067,26.9338,27.0725,3727632,0
+IBKR.US,D,20240416,000000,27.0775,27.1742,26.4861,26.6337,9086556,0
+IBKR.US,D,20240417,000000,27.1568,28.3151,26.9163,27.09,10044463,0
+IBKR.US,D,20240418,000000,27.4372,27.7136,26.9958,27.4297,3874832,0
+IBKR.US,D,20240419,000000,27.4297,27.8661,27.4297,27.6652,4078233,0
+IBKR.US,D,20240422,000000,27.8935,28.2159,27.7397,28.0449,3768832,0
+IBKR.US,D,20240423,000000,28.0547,28.7837,27.8811,28.4441,4199394,0
+IBKR.US,D,20240424,000000,28.459,28.8508,28.3574,28.6797,2690792,0
+IBKR.US,D,20240425,000000,28.6225,29.2563,28.4813,29.1013,3794682,0
+IBKR.US,D,20240426,000000,29.1385,29.183,28.6487,28.8062,2892737,0
+IBKR.US,D,20240429,000000,28.697,29.2005,28.6129,28.95,3095593,0
+IBKR.US,D,20240430,000000,28.9822,29.0542,28.5333,28.5507,3683936,0
+IBKR.US,D,20240501,000000,28.6079,29.2476,28.4987,28.9922,4456276,0
+IBKR.US,D,20240502,000000,29.1683,29.8577,29.1237,29.7114,6763876,0
+IBKR.US,D,20240503,000000,29.6196,29.8527,28.9425,29.7907,5885136,0
+IBKR.US,D,20240506,000000,29.9494,30.267,29.8999,30.2595,3069674,0
+IBKR.US,D,20240507,000000,30.3166,30.4753,29.8452,29.8949,3768582,0
+IBKR.US,D,20240508,000000,30.0462,30.1553,29.5031,29.6914,2830372,0
+IBKR.US,D,20240509,000000,29.6914,29.8813,29.4014,29.5452,3389159,0
+IBKR.US,D,20240510,000000,29.5626,29.9147,29.5502,29.7882,2286140,0
+IBKR.US,D,20240513,000000,29.7907,30.0015,29.6889,29.8231,2105162,0
+IBKR.US,D,20240514,000000,29.761,30.2248,29.7302,30.2074,2472073,0
+IBKR.US,D,20240515,000000,30.1727,30.3215,29.9222,30.2595,2733085,0
+IBKR.US,D,20240516,000000,30.3141,30.4082,30.0537,30.2124,2251307,0
+IBKR.US,D,20240517,000000,30.4629,30.7382,30.2595,30.7084,2437583,0
+IBKR.US,D,20240520,000000,30.7407,31.1896,30.7282,31.1374,2826025,0
+IBKR.US,D,20240521,000000,31.1251,31.4548,31.0084,31.3979,2659019,0
+IBKR.US,D,20240522,000000,31.3459,31.4028,31.0009,31.0159,2792325,0
+IBKR.US,D,20240523,000000,31.1647,31.4972,30.5645,30.8572,3595793,0
+IBKR.US,D,20240524,000000,31.0754,31.7897,31.0209,31.7451,2663289,0
+IBKR.US,D,20240528,000000,31.7451,32.0402,31.5615,31.894,2786087,0
+IBKR.US,D,20240529,000000,31.6632,31.9806,31.5516,31.7327,2718049,0
+IBKR.US,D,20240530,000000,31.8071,31.8964,31.4077,31.631,2229396,0
+IBKR.US,D,20240531,000000,31.6857,31.7379,30.3512,31.2409,6897546,0
+IBKR.US,D,20240603,000000,31.3887,31.6185,30.854,31.4569,3998539,0
+IBKR.US,D,20240604,000000,31.452,31.6608,30.8954,30.9874,4420237,0
+IBKR.US,D,20240605,000000,31.1117,31.3527,30.8557,31.1763,2715297,0
+IBKR.US,D,20240606,000000,31.1439,31.2607,30.4575,30.468,2915711,0
+IBKR.US,D,20240607,000000,30.6892,31.1887,30.5799,30.7488,3506957,0
+IBKR.US,D,20240610,000000,30.6096,31.2757,30.4903,31.1763,2707465,0
+IBKR.US,D,20240611,000000,30.9775,31.0047,30.225,30.6519,2601733,0
+IBKR.US,D,20240612,000000,30.6121,30.6519,29.7226,30.2443,4221815,0
+IBKR.US,D,20240613,000000,30.1698,30.2842,29.8442,30.1352,2906085,0
+IBKR.US,D,20240614,000000,29.8195,30.0877,29.5461,29.8542,3073347,0
+IBKR.US,D,20240617,000000,29.8195,30.1302,29.6505,30.0828,1860456,0
+IBKR.US,D,20240618,000000,30.0431,30.0766,29.7076,29.7548,2320939,0
+IBKR.US,D,20240620,000000,29.8517,30.0107,29.745,29.8816,3777996,0
+IBKR.US,D,20240621,000000,29.909,29.986,29.3622,29.8642,4281015,0
+IBKR.US,D,20240624,000000,29.8392,30.5824,29.8368,30.0828,3028586,0
+IBKR.US,D,20240625,000000,30.1052,30.4196,30.0282,30.3437,2210499,0
+IBKR.US,D,20240626,000000,30.3015,30.5774,30.1002,30.5649,2295558,0
+IBKR.US,D,20240627,000000,30.6346,30.8557,30.5003,30.5625,2182100,0
+IBKR.US,D,20240628,000000,30.6296,30.6618,30.1927,30.4655,3528430,0
+IBKR.US,D,20240701,000000,30.8333,31.5925,30.4358,31.4969,3311750,0
+IBKR.US,D,20240702,000000,31.5589,31.7975,31.4844,31.7329,2825327,0
+IBKR.US,D,20240703,000000,31.8074,32.0559,30.8433,31.1937,1876678,0
+IBKR.US,D,20240705,000000,30.8756,30.9911,30.1947,30.8084,3632142,0
+IBKR.US,D,20240708,000000,31.0868,31.2196,30.5972,30.6817,2021570,0
+IBKR.US,D,20240709,000000,30.8457,31.3899,30.7041,31.1241,2431645,0
+IBKR.US,D,20240710,000000,31.1638,31.436,30.9948,31.0172,3122069,0
+IBKR.US,D,20240711,000000,30.2805,30.6371,29.6729,30.0803,5022119,0
+IBKR.US,D,20240712,000000,30.2593,30.4407,30.1183,30.2195,4150301,0
+IBKR.US,D,20240715,000000,30.3562,31.1067,30.3512,30.9775,4536223,0
+IBKR.US,D,20240716,000000,31.0097,31.0768,30.4655,30.7289,9617978,0
+IBKR.US,D,20240717,000000,30.1573,30.7712,28.9795,30.6569,11645359,0
+IBKR.US,D,20240718,000000,30.5028,30.5053,29.5026,29.7201,6032411,0
+IBKR.US,D,20240719,000000,29.6704,30.1102,29.4889,29.9811,4585946,0
+IBKR.US,D,20240722,000000,29.9811,30.5425,29.8717,30.391,3530796,0
+IBKR.US,D,20240723,000000,30.4308,30.4879,30.1499,30.3339,3334181,0
+IBKR.US,D,20240724,000000,30.2146,30.238,29.32,29.3523,3869221,0
+IBKR.US,D,20240725,000000,29.5288,29.5859,28.8951,29.4641,4724130,0
+IBKR.US,D,20240726,000000,29.4815,29.6306,29.2032,29.5213,3378548,0
+IBKR.US,D,20240729,000000,29.5336,29.7672,29.2007,29.7276,3616621,0
+IBKR.US,D,20240730,000000,29.8816,30.2606,29.556,29.561,2955168,0
+IBKR.US,D,20240731,000000,29.8046,30.1376,29.6058,29.638,2704769,0
+IBKR.US,D,20240801,000000,29.8195,30.2171,28.9547,29.5735,3875704,0
+IBKR.US,D,20240802,000000,28.8702,29.1125,27.6327,27.9633,6186921,0
+IBKR.US,D,20240805,000000,26.5319,27.2152,25.7665,26.9991,6504428,0
+IBKR.US,D,20240806,000000,27.1482,27.7657,27.0139,27.4637,3534221,0
+IBKR.US,D,20240807,000000,27.9184,28.4404,27.8837,28.0228,6441980,0
+IBKR.US,D,20240808,000000,28.3831,28.8031,28.2291,28.6962,4228636,0
+IBKR.US,D,20240809,000000,28.5769,29.0653,28.4527,28.9622,2178325,0
+IBKR.US,D,20240812,000000,29.2057,29.4045,28.9075,29.305,2767966,0
+IBKR.US,D,20240813,000000,29.3498,29.5361,29.1436,29.2182,2447243,0
+IBKR.US,D,20240814,000000,29.5064,29.7697,29.2279,29.3374,3261568,0
+IBKR.US,D,20240815,000000,29.8417,30.0828,29.6926,29.884,2850056,0
+IBKR.US,D,20240816,000000,29.9015,30.0877,29.8617,30.0332,2438394,0
+IBKR.US,D,20240819,000000,30.0656,30.3264,30.0232,30.304,2280303,0
+IBKR.US,D,20240820,000000,30.2916,30.3412,29.9213,30.0082,1853917,0
+IBKR.US,D,20240821,000000,30.0581,30.6892,30.0257,30.6519,2770030,0
+IBKR.US,D,20240822,000000,30.6569,30.9103,30.5203,30.8383,3878034,0
+IBKR.US,D,20240823,000000,30.9849,30.9849,30.0865,30.6643,4309068,0
+IBKR.US,D,20240826,000000,30.7637,31.1117,30.6767,30.888,2290456,0
+IBKR.US,D,20240827,000000,30.9377,31.6185,30.888,31.5888,3321497,0
+IBKR.US,D,20240828,000000,31.4569,31.4994,31.1912,31.3899,3000408,0
+IBKR.US,D,20240829,000000,31.4994,31.892,31.3974,31.5763,2206748,0
+IBKR.US,D,20240830,000000,31.6535,32.1141,31.5426,32.0918,2825532,0
+IBKR.US,D,20240903,000000,31.9,32.1066,31.5689,31.7207,3053766,0
+IBKR.US,D,20240904,000000,31.6535,31.7157,31.2239,31.2526,3228487,0
+IBKR.US,D,20240905,000000,31.3746,31.4381,30.9998,31.387,2534804,0
+IBKR.US,D,20240906,000000,31.3498,31.4655,30.2243,30.5107,3167030,0
+IBKR.US,D,20240909,000000,30.7871,31.1755,30.7397,30.9289,2315907,0
+IBKR.US,D,20240910,000000,30.7372,30.8331,29.9931,30.3887,1998157,0
+IBKR.US,D,20240911,000000,30.436,30.6625,29.8882,30.5679,2656361,0
+IBKR.US,D,20240912,000000,30.6625,30.8568,30.4757,30.7746,2905347,0
+IBKR.US,D,20240913,000000,31.1207,32.3942,30.9414,31.8876,6502997,0
+IBKR.US,D,20240916,000000,31.8701,32.5939,31.8701,32.0171,4629710,0
+IBKR.US,D,20240917,000000,32.2062,33.1546,31.9946,32.8187,5209809,0
+IBKR.US,D,20240918,000000,32.8237,33.2196,32.1839,32.413,4391588,0
+IBKR.US,D,20240919,000000,32.9582,33.0876,32.5224,32.9781,3554743,0
+IBKR.US,D,20240920,000000,32.9656,33.1823,32.7939,33.12,5094236,0
+IBKR.US,D,20240923,000000,33.2893,33.7599,33.2893,33.6603,3210936,0
+IBKR.US,D,20240924,000000,33.7374,34.0014,33.5707,33.8894,2852352,0
+IBKR.US,D,20240925,000000,33.8894,34.1383,33.7102,33.9118,2919119,0
+IBKR.US,D,20240926,000000,34.1658,34.5467,33.9367,34.0413,3559402,0
+IBKR.US,D,20240927,000000,33.9093,34.3575,33.7374,34.243,3607096,0
+IBKR.US,D,20240930,000000,34.3301,34.7135,34.2094,34.7036,4138147,0
+IBKR.US,D,20241001,000000,34.599,34.853,33.7724,34.4272,4812359,0
+IBKR.US,D,20241002,000000,34.5567,35.5551,34.5492,35.5103,4382455,0
+IBKR.US,D,20241003,000000,35.4804,36.1353,35.229,36.0481,4706389,0
+IBKR.US,D,20241004,000000,36.5087,36.8125,36.2,36.8125,2670932,0
+IBKR.US,D,20241007,000000,37.0391,37.1873,36.7851,36.9918,4037735,0
+IBKR.US,D,20241008,000000,36.8125,37.1263,36.6482,36.7477,3605196,0
+IBKR.US,D,20241009,000000,36.8498,37.3403,36.7352,37.2307,4713285,0
+IBKR.US,D,20241010,000000,37.0988,37.2553,36.8075,37.0066,2840910,0
+IBKR.US,D,20241011,000000,37.161,37.6865,37.0863,37.6316,3431704,0
+IBKR.US,D,20241014,000000,37.8494,37.9081,37.5519,37.6715,3235214,0
+IBKR.US,D,20241015,000000,38.0948,38.5304,37.8494,38.0886,6974559,0
+IBKR.US,D,20241016,000000,36.9058,37.5943,34.9974,36.546,11516590,0
+IBKR.US,D,20241017,000000,36.5635,37.3803,36.3269,37.2059,4945914,0
+IBKR.US,D,20241018,000000,37.2307,37.4225,37.0341,37.0516,3127457,0
+IBKR.US,D,20241021,000000,37.0938,37.3528,36.8548,37.2581,2925875,0
+IBKR.US,D,20241022,000000,36.9843,37.1635,36.5237,37.0141,2524441,0
+IBKR.US,D,20241023,000000,36.8449,36.9818,36.4665,36.7104,2549274,0
+IBKR.US,D,20241024,000000,36.7702,37.1337,36.6526,36.8996,2780440,0
+IBKR.US,D,20241025,000000,36.9369,37.0341,36.2274,36.6432,3180159,0
+IBKR.US,D,20241028,000000,37.0091,37.6217,36.8449,37.5943,2627532,0
+IBKR.US,D,20241029,000000,37.659,38.3263,37.6217,38.0549,2796903,0
+IBKR.US,D,20241030,000000,38.1196,38.5043,38.0823,38.4035,2622419,0
+IBKR.US,D,20241031,000000,38.3438,38.421,37.679,37.9902,3090780,0
+IBKR.US,D,20241101,000000,38.0312,38.4882,37.8582,38.289,2971693,0
+IBKR.US,D,20241104,000000,38.3923,38.6251,38.1894,38.3263,2128442,0
+IBKR.US,D,20241105,000000,38.3513,39.0881,38.2391,38.5703,2778493,0
+IBKR.US,D,20241106,000000,41.0776,43.0969,40.8585,42.7482,9656183,0
+IBKR.US,D,20241107,000000,42.3276,42.6711,41.4935,41.4984,4675392,0
+IBKR.US,D,20241108,000000,41.6552,42.6761,41.1498,42.2627,3429917,0
+IBKR.US,D,20241111,000000,42.9276,44.7377,42.8703,44.6904,8613081,0
+IBKR.US,D,20241112,000000,44.4414,45.1186,44.1626,44.7052,4230964,0
+IBKR.US,D,20241113,000000,44.6207,44.8871,44.3941,44.4812,3176432,0
+IBKR.US,D,20241114,000000,44.5684,44.7577,43.9459,44.2945,3364186,0
+IBKR.US,D,20241115,000000,44.2646,44.9045,44.1451,44.8696,5071363,0
+IBKR.US,D,20241118,000000,45.0664,45.568,44.8671,45.4672,3969707,0
+IBKR.US,D,20241119,000000,45.0714,46.254,44.953,46.1893,3709905,0
+IBKR.US,D,20241120,000000,47.0259,47.0582,46.1071,46.7744,4999021,0
+IBKR.US,D,20241121,000000,47.5537,47.8674,46.9412,47.733,5164143,0
+IBKR.US,D,20241122,000000,47.9794,48.1064,46.6872,47.7105,6381227,0
+IBKR.US,D,20241125,000000,47.7827,48.1588,46.9736,47.5512,6561896,0
+IBKR.US,D,20241126,000000,47.7205,48.0966,47.2375,48.0417,3805172,0
+IBKR.US,D,20241127,000000,48.0891,48.1164,47.4106,47.6334,3151406,0
+IBKR.US,D,20241129,000000,47.9251,48.1045,47.4302,47.6409,2313093,0
+IBKR.US,D,20241202,000000,47.7804,48.2193,46.2572,46.2921,6170334,0
+IBKR.US,D,20241203,000000,46.7184,47.3035,46.2746,46.5938,5667324,0
+IBKR.US,D,20241204,000000,46.4666,47.1272,46.0029,46.3644,5328948,0
+IBKR.US,D,20241205,000000,46.524,46.8331,46.1226,46.5962,4848776,0
+IBKR.US,D,20241206,000000,46.5663,46.6935,45.9281,46.6112,3869855,0
+IBKR.US,D,20241209,000000,46.6112,46.9328,44.4521,44.9184,6496116,0
+IBKR.US,D,20241210,000000,44.7664,44.9209,43.8064,43.8787,6235145,0
+IBKR.US,D,20241211,000000,44.3475,45.1602,44.168,45.0705,4460499,0
+IBKR.US,D,20241212,000000,45.1702,45.5067,44.6691,44.9533,2887540,0
+IBKR.US,D,20241213,000000,45.1253,45.1863,44.2652,44.7489,3197426,0
+IBKR.US,D,20241216,000000,44.7489,45.3023,44.6791,44.9259,3086665,0
+IBKR.US,D,20241217,000000,44.4471,44.6342,43.46,44.6018,4530006,0
+IBKR.US,D,20241218,000000,44.7664,44.7664,42.9638,43.3278,3803324,0
+IBKR.US,D,20241219,000000,44.173,44.5394,43.2879,43.3278,3636785,0
+IBKR.US,D,20241220,000000,42.7723,44.3749,42.6547,43.8588,11489351,0
+IBKR.US,D,20241223,000000,44.3101,44.8062,43.8501,44.2777,4008397,0
+IBKR.US,D,20241224,000000,44.3674,45.1951,44.35,45.0007,1286757,0
+IBKR.US,D,20241226,000000,45.0007,45.2899,44.8262,45.1528,1685155,0
+IBKR.US,D,20241227,000000,44.6965,45.1528,44.3798,44.6267,1970160,0
+IBKR.US,D,20241230,000000,44.2428,44.8212,44.0334,44.6142,2610088,0
+IBKR.US,D,20241231,000000,44.7787,44.7787,43.9286,44.0458,2990327,0
+IBKR.US,D,20250102,000000,44.2727,45.6962,43.2779,45.4992,5030204,0
+IBKR.US,D,20250103,000000,45.6239,46.4017,45.3248,45.8035,4304765,0
+IBKR.US,D,20250106,000000,46.3919,47.399,46.1263,47.3865,4383667,0
+IBKR.US,D,20250107,000000,47.7929,48.2193,46.0453,47.6608,7061281,0
+IBKR.US,D,20250108,000000,47.586,47.8229,47.045,47.591,3768287,0
+IBKR.US,D,20250110,000000,47.217,47.247,45.2624,46.1749,5307613,0
+IBKR.US,D,20250113,000000,45.6564,46.1799,45.1578,45.6887,5320328,0
+IBKR.US,D,20250114,000000,45.9768,46.2472,45.0181,45.5342,3611760,0
+IBKR.US,D,20250115,000000,46.3145,46.716,46.0278,46.3345,4837923,0
+IBKR.US,D,20250116,000000,46.3943,47.4308,46.3869,46.9104,4160472,0
+IBKR.US,D,20250117,000000,47.1198,47.6957,46.7383,47.3915,5047235,0
+IBKR.US,D,20250121,000000,48.0261,48.5833,47.5336,48.0747,7951646,0
+IBKR.US,D,20250122,000000,51.6074,52.6389,50.468,52.3005,11820812,0
+IBKR.US,D,20250123,000000,52.3553,53.0633,50.8569,51.9938,9192434,0
+IBKR.US,D,20250124,000000,52.106,55.013,52.0786,54.5966,12589799,0
+IBKR.US,D,20250127,000000,53.0285,53.3526,50.1639,50.8271,9742092,0
+IBKR.US,D,20250128,000000,51.2534,52.0113,50.8594,51.7944,7463806,0
+IBKR.US,D,20250129,000000,51.7346,52.8789,51.5326,52.667,6531080,0
+IBKR.US,D,20250130,000000,53.0833,55.1202,53.0833,54.6415,10512274,0
+IBKR.US,D,20250131,000000,54.8983,54.9108,53.7265,54.2102,7250831,0
+IBKR.US,D,20250203,000000,52.4626,56.0838,52.3242,55.7161,9117327,0
+IBKR.US,D,20250204,000000,55.7261,55.9454,54.9024,55.2174,6704678,0
+IBKR.US,D,20250205,000000,55.7161,58.5008,55.4318,58.2017,11317253,0
+IBKR.US,D,20250206,000000,58.5831,58.6617,56.4316,56.9003,7010264,0
+IBKR.US,D,20250207,000000,57.1296,57.8327,56.8392,57.6258,8045974,0
+IBKR.US,D,20250210,000000,57.8003,57.9923,56.0252,56.3917,6984606,0
+IBKR.US,D,20250211,000000,56.3917,56.3917,54.5991,55.215,5754649,0
+IBKR.US,D,20250212,000000,55.5191,57.4587,55.1576,57.3914,7252580,0
+IBKR.US,D,20250213,000000,57.8078,58.8026,56.9277,58.5507,7707598,0
+IBKR.US,D,20250214,000000,58.3987,58.9696,56.9476,58.3687,6712191,0
+IBKR.US,D,20250218,000000,58.8076,58.9621,57.8153,58.7203,4710640,0
+IBKR.US,D,20250219,000000,58.7128,58.9621,57.3509,58.0022,5592237,0
+IBKR.US,D,20250220,000000,57.8889,57.8889,55.0479,56.3443,9410924,0
+IBKR.US,D,20250221,000000,56.7158,56.8292,54.1728,54.5318,8435026,0
+IBKR.US,D,20250224,000000,54.6814,55.3695,52.5374,53.5047,9221835,0
+IBKR.US,D,20250225,000000,53.193,53.3501,49.5855,50.0966,11385132,0
+IBKR.US,D,20250226,000000,50.7771,52.3229,50.5087,51.5226,6823093,0
+IBKR.US,D,20250227,000000,52.3791,52.6445,50.5491,50.7348,5290654,0
+IBKR.US,D,20250228,000000,50.5501,51.6609,50.2755,51.0219,31227896,0
+IBKR.US,D,20250303,000000,52.2076,52.8266,50.0908,50.3055,7166741,0
+IBKR.US,D,20250304,000000,48.9975,49.9069,46.4289,48.9326,11945735,0
+IBKR.US,D,20250305,000000,48.8527,49.3669,48.2411,49.0973,8198310,0
+IBKR.US,D,20250306,000000,48.0902,48.5656,46.2342,47.3525,11958631,0
+IBKR.US,D,20250307,000000,46.9306,48.0364,45.5069,47.969,13216470,0
+IBKR.US,D,20250310,000000,46.1518,46.1793,41.2868,41.7261,19759975,0
+IBKR.US,D,20250311,000000,42.2765,43.3381,41.6088,42.5199,11041136,0
+IBKR.US,D,20250312,000000,44.1624,44.2947,42.5224,42.7196,10949220,0
+IBKR.US,D,20250313,000000,42.8332,42.8332,39.6992,40.196,13880742,0
+IBKR.US,D,20250314,000000,41.2418,42.2902,40.8125,41.9632,8931747,0
+IBKR.US,D,20250317,000000,41.8784,43.8603,41.8784,43.5333,7485616,0
+IBKR.US,D,20250318,000000,42.8119,43.3287,42.2403,43.1065,6211048,0
+IBKR.US,D,20250319,000000,43.1939,45.1658,42.739,44.4694,6525252,0
+IBKR.US,D,20250320,000000,43.7805,44.432,43.5521,43.8978,7328031,0
+IBKR.US,D,20250321,000000,43.2163,43.406,42.5462,43.2737,14320514,0
+IBKR.US,D,20250324,000000,44.4919,45.403,44.2103,44.9162,7215856,0
+IBKR.US,D,20250325,000000,45.2682,45.8623,44.432,44.7814,8217143,0
+IBKR.US,D,20250326,000000,44.8289,44.8751,43.2413,43.4185,8223268,0
+IBKR.US,D,20250327,000000,43.0616,43.1839,41.5314,42.1854,13240579,0
+IBKR.US,D,20250328,000000,41.5389,42.1904,40.5579,41.117,9506903,0
+IBKR.US,D,20250331,000000,39.7616,41.5963,39.2424,41.3342,7060486,0
+IBKR.US,D,20250401,000000,41.2868,43.2912,40.7551,43.2038,8866375,0
+IBKR.US,D,20250402,000000,42.5324,44.3271,42.1704,43.5109,5515248,0
+IBKR.US,D,20250403,000000,40.2733,41.2157,39.6488,39.809,8565684,0
+IBKR.US,D,20250404,000000,37.8096,38.0168,35.3071,36.4642,11927668,0
+IBKR.US,D,20250407,000000,34.2226,37.6149,32.7698,36.0173,18914638,0
+IBKR.US,D,20250408,000000,38.3338,38.7257,35.9699,36.6988,12832022,0
+IBKR.US,D,20250409,000000,36.4055,43.2163,36.1696,42.6147,18910460,0
+IBKR.US,D,20250410,000000,40.8799,42.7371,39.9638,41.0147,13314572,0
+IBKR.US,D,20250411,000000,41.0147,43.074,40.7002,42.772,9932541,0
+IBKR.US,D,20250414,000000,44.1674,44.2298,42.6635,43.1814,6746466,0
+IBKR.US,D,20250415,000000,43.2463,44.2572,43.2463,43.2912,10020937,0
+IBKR.US,D,20250416,000000,39.7891,40.7601,38.2414,39.4146,28528777,0
+IBKR.US,D,20250417,000000,39.6892,40.3632,39.0702,39.819,9137197,0
+IBKR.US,D,20250421,000000,39.2524,39.3897,38.0393,38.3188,6323840,0
+IBKR.US,D,20250422,000000,38.6733,39.839,38.4686,39.3098,7406183,0
+IBKR.US,D,20250423,000000,41.2518,42.2129,40.1261,40.3657,7575610,0
+IBKR.US,D,20250424,000000,40.5629,42.4175,40.513,42.1979,5214476,0
+IBKR.US,D,20250425,000000,42.0656,42.5349,41.811,42.2553,4035834,0
+IBKR.US,D,20250428,000000,42.6697,43.1827,41.6986,42.2728,4670757,0
+IBKR.US,D,20250429,000000,41.9607,43.119,41.8309,42.8793,3962754,0
+IBKR.US,D,20250430,000000,41.6263,42.9892,41.3642,42.8968,4781274,0
+IBKR.US,D,20250501,000000,43.1215,44.2035,43.0341,43.5184,8019505,0
+IBKR.US,D,20250502,000000,44.4969,45.5441,44.2373,45.3181,5782821,0
+IBKR.US,D,20250505,000000,44.7789,45.4953,44.405,44.8164,4028126,0
+IBKR.US,D,20250506,000000,43.9851,44.7789,43.7106,44.5118,4224595,0
+IBKR.US,D,20250507,000000,44.432,45.2757,44.377,44.8788,5642611,0
+IBKR.US,D,20250508,000000,46.0769,46.666,45.6176,46.052,5281018,0
+IBKR.US,D,20250509,000000,46.1019,46.671,46.027,46.3291,2976887,0
+IBKR.US,D,20250512,000000,48.8802,49.2995,48.1513,49.2346,7323977,0
+IBKR.US,D,20250513,000000,49.3994,51.2266,49.287,50.6175,5514911,0
+IBKR.US,D,20250514,000000,50.6824,51.294,50.3655,50.7972,4332848,0
+IBKR.US,D,20250515,000000,50.4527,51.707,50.2842,51.6684,4225504,0
+IBKR.US,D,20250516,000000,51.6459,52.5334,51.6459,52.2076,4646824,0
+IBKR.US,D,20250519,000000,51.0818,52.235,50.7024,51.9205,5806986,0
+IBKR.US,D,20250520,000000,51.8681,52.5321,51.7433,52.5046,3451937,0
+IBKR.US,D,20250521,000000,51.9155,52.4771,50.962,51.239,4800078,0
+IBKR.US,D,20250522,000000,51.4537,52.0453,51.1517,51.601,4633307,0
+IBKR.US,D,20250523,000000,50.4652,51.9954,50.0234,51.5735,3877961,0
+IBKR.US,D,20250527,000000,52.2262,53.1436,51.7607,53.0513,5065696,0
+IBKR.US,D,20250528,000000,53.0513,53.2934,52.5683,52.6219,2750677,0
+IBKR.US,D,20250529,000000,53.3583,53.4532,51.8656,52.245,3868911,0
+IBKR.US,D,20250530,000000,51.9625,52.5538,51.135,52.42,7512700,0
+IBKR.US,D,20250602,000000,52.2375,52.7,51,52.05,4780820,0
+IBKR.US,D,20250603,000000,51.9175,52.335,51.2225,51.9775,4966516,0
+IBKR.US,D,20250604,000000,52.0075,52.4114,51.5025,51.5075,4561208,0
+IBKR.US,D,20250605,000000,51.5625,52.16,51.05,51.705,5035548,0
+IBKR.US,D,20250606,000000,52.65,53.4775,52.1775,52.9575,6523468,0
+IBKR.US,D,20250609,000000,52.3125,52.3125,49.15,51.1675,8047636,0
+IBKR.US,D,20250610,000000,50.9,51.62,50.135,51.2625,4837208,0
+IBKR.US,D,20250611,000000,51.32,51.745,50.605,51.1275,4221132,0
+IBKR.US,D,20250612,000000,50.425,51.375,50.1775,51.245,2906644,0
+IBKR.US,D,20250613,000000,51.1675,51.1925,50.185,50.54,3405960,0
+IBKR.US,D,20250616,000000,51.165,52.745,51.0975,52.415,4000556,0
+IBKR.US,D,20250617,000000,52.0175,52.718,51.655,52.0425,3683768,0
+IBKR.US,D,20250618,000000,52.088,52.85,51.7,52.6,4461773,0
+IBKR.US,D,20250620,000000,52.66,53.3,51.2,51.34,6912756,0
+IBKR.US,D,20250623,000000,51.23,51.73,49.3,50.53,5656180,0
+IBKR.US,D,20250624,000000,51.58,51.865,50.825,51.64,3353823,0
+IBKR.US,D,20250625,000000,52.32,53.15,51.83,52.26,4457372,0
+IBKR.US,D,20250626,000000,52.39,53.9499,51.95,53.41,5889318,0
+IBKR.US,D,20250627,000000,53.855,54.6,52.96,53.96,11180321,0
+IBKR.US,D,20250630,000000,55.175,55.62,54.3022,55.41,5775524,0
+IBKR.US,D,20250701,000000,55.565,56.615,53.14,56.32,8968700,0
+IBKR.US,D,20250702,000000,56.961,58.285,56.5,58.22,6904936,0
+IBKR.US,D,20250703,000000,58.405,58.4799,57.29,57.98,4499824,0
+IBKR.US,D,20250707,000000,58.11,58.7,57.45,57.78,4166124,0
+IBKR.US,D,20250708,000000,58.255,58.3843,56.33,56.62,4832662,0
+IBKR.US,D,20250709,000000,56.95,58.74,56.93,57.84,5163490,0
+IBKR.US,D,20250710,000000,58.26,59.21,57.62,58.92,3709582,0
+IBKR.US,D,20250711,000000,58.69,59.62,58.38,58.6,4434708,0
+IBKR.US,D,20250714,000000,59.28,59.74,58.695,59.6,4432867,0
+IBKR.US,D,20250715,000000,59.31,60.35,58.5,59.63,6061147,0
+IBKR.US,D,20250716,000000,60.03,60.3799,58.18,59.45,5991931,0
+IBKR.US,D,20250717,000000,59.26,60.37,58.8,59.43,8101573,0
+IBKR.US,D,20250718,000000,63.805,65.738,62.53,64.05,15013991,0
+IBKR.US,D,20250721,000000,62.8,63.33,61.71,62,7994601,0
+IBKR.US,D,20250722,000000,61.8,62.47,59.63,62.25,7216917,0
+IBKR.US,D,20250723,000000,62.59,63.34,62.27,63.32,4678512,0
+IBKR.US,D,20250724,000000,63.45,64.79,63.24,64.7,6355910,0
+IBKR.US,D,20250725,000000,64.96,65.96,64.36,65.5,5152547,0
+IBKR.US,D,20250728,000000,66.31,66.61,65.15,65.39,3616004,0
+IBKR.US,D,20250729,000000,65.68,66.09,64.95,65.2,4651670,0
+IBKR.US,D,20250730,000000,65.57,66.82,65.25,66.22,3832681,0
+IBKR.US,D,20250731,000000,66.575,66.76,65.47,65.56,4059115,0
+IBKR.US,D,20250801,000000,63.705,66.18,62.22,63.61,7976403,0
+IBKR.US,D,20250804,000000,64.332,64.94,63.77,64.9,3006674,0
+IBKR.US,D,20250805,000000,65.03,65.5,63.21,63.71,4161395,0
+IBKR.US,D,20250806,000000,63.64,64.35,63.07,63.82,2898452,0
+IBKR.US,D,20250807,000000,64.295,64.5,63.24,64.25,3357899,0
+IBKR.US,D,20250808,000000,64.69,66.06,64.4501,65.91,3529074,0
+IBKR.US,D,20250811,000000,66.61,66.63,65.41,66.18,2661080,0
+IBKR.US,D,20250812,000000,67.075,68.07,66.7,67.63,3891964,0
+IBKR.US,D,20250813,000000,67.8,67.865,62.03,63.49,9351105,0
+IBKR.US,D,20250814,000000,63.345,64.59,62.8,63.92,3688243,0
+IBKR.US,D,20250815,000000,63.802,64.2,62.75,63.31,2786693,0
+IBKR.US,D,20250818,000000,63.225,63.96,62.73,63.64,3732296,0
+IBKR.US,D,20250819,000000,63.78,63.97,62.17,62.41,3855960,0
+IBKR.US,D,20250820,000000,62.14,62.56,60.06,62.455,5595523,0
+IBKR.US,D,20250821,000000,62.38,62.795,61.94,62.47,2660649,0
+IBKR.US,D,20250822,000000,62.6,63.3847,61.385,62.4,3867479,0
+IBKR.US,D,20250825,000000,62.39,63.23,62.15,62.76,5090177,0
+IBKR.US,D,20250826,000000,64.5,64.5,61.85,63.3,12322387,0
+IBKR.US,D,20250827,000000,62.58,62.75,61.16,61.79,98998618,0
+IBKR.US,D,20250828,000000,62.475,62.96,62.01,62.78,8206988,0
+IBKR.US,D,20250829,000000,62.475,62.81,61.64,62.24,6085015,0
+IBKR.US,D,20250902,000000,61.3,63.91,60.79,63.9,7413915,0
+IBKR.US,D,20250903,000000,63.95,64.27,63.165,63.95,5778607,0
+IBKR.US,D,20250904,000000,64.1,64.77,63.865,64.28,5551766,0
+IBKR.US,D,20250905,000000,64.1,64.22,59.9401,60.16,11597848,0
+IBKR.US,D,20250908,000000,60.83,61.67,60.78,61.11,5544945,0
+IBKR.US,D,20250909,000000,60.86,62.44,60.66,62.21,4619691,0
+IBKR.US,D,20250910,000000,62.425,62.945,62,62.51,3824740,0
+IBKR.US,D,20250911,000000,62.53,63.79,62.28,63.34,3946436,0
+IBKR.US,D,20250912,000000,63.3,64.43,63.03,63.7,3396667,0
+IBKR.US,D,20250915,000000,63.82,64.325,62.21,62.25,4073841,0
+IBKR.US,D,20250916,000000,62.25,62.72,61.56,62.48,4099064,0
+IBKR.US,D,20250917,000000,62.56,63.09,61.2635,62.34,5261736,0
+IBKR.US,D,20250918,000000,62.7,65.54,62.61,64.92,6262027,0
+IBKR.US,D,20250919,000000,65.4445,65.47,64.15,65.03,8102893,0
+IBKR.US,D,20250922,000000,64.185,64.76,63.48,64.22,4776981,0
+IBKR.US,D,20250923,000000,64.3,66.105,64.105,65.49,5352894,0
+IBKR.US,D,20250924,000000,66.12,66.35,64.25,64.46,3783313,0
+IBKR.US,D,20250925,000000,63.51,65.5,62.86,64.97,3126836,0
+IBKR.US,D,20250926,000000,65.58,66.32,65.095,66.12,3881106,0
+IBKR.US,D,20250929,000000,66.8,68.83,66.62,68.8,5912472,0
+IBKR.US,D,20250930,000000,68.7,70.27,67.87,68.81,4919990,0
+IBKR.US,D,20251001,000000,67.86,70.49,67.05,68.78,7265501,0
+IBKR.US,D,20251002,000000,69.48,71.629,69.19,70.95,5379174,0
+IBKR.US,D,20251003,000000,71.77,71.7789,69.54,70.36,3740628,0
+IBKR.US,D,20251006,000000,70.97,71.44,69.52,69.61,3723393,0
+IBKR.US,D,20251007,000000,70.13,70.41,68.564,69.35,3242142,0
+IBKR.US,D,20251008,000000,70,72.3,69.35,72.05,4341019,0
+IBKR.US,D,20251009,000000,71.64,72.715,71.45,72.62,3013922,0
+IBKR.US,D,20251010,000000,72.485,73.35,68.8001,69.01,5043711,0
+IBKR.US,D,20251013,000000,70.78,70.94,69.76,70.52,2899171,0
+IBKR.US,D,20251014,000000,69.32,71.14,68.11,69.36,4746691,0
+IBKR.US,D,20251015,000000,70.625,70.96,68.79,69.77,4912471,0
+IBKR.US,D,20251016,000000,70.81,71.09,67.88,68.52,10050052,0
+IBKR.US,D,20251017,000000,66.69,69.02,65.21,66.23,9231441,0
+IBKR.US,D,20251020,000000,67.38,68.33,66.035,66.94,5249739,0
+IBKR.US,D,20251021,000000,66.745,67.59,65.8782,66.27,3765423,0
+IBKR.US,D,20251022,000000,66.56,66.95,64.15,64.77,5747020,0
+IBKR.US,D,20251023,000000,65.025,67.96,65.01,67.17,8459324,0
+IBKR.US,D,20251024,000000,68.155,69.49,67.78,68.75,4238485,0
+IBKR.US,D,20251027,000000,69.935,70.26,69.15,69.49,3154471,0
+IBKR.US,D,20251028,000000,70,70,68.57,68.65,2595277,0
+IBKR.US,D,20251029,000000,68.71,69.63,68.14,69.19,2903432,0
+IBKR.US,D,20251030,000000,68.66,70.56,68.32,68.51,3071242,0
+IBKR.US,D,20251031,000000,69.03,70.9,68.28,70.36,3834474,0
+IBKR.US,D,20251103,000000,70.89,73.27,70.16,73.08,6430480,0
+IBKR.US,D,20251104,000000,70.91,72.0899,69.3,70.69,4801672,0
+IBKR.US,D,20251105,000000,71.195,72.191,70.05,71.62,2768995,0
+IBKR.US,D,20251106,000000,71.045,71.23,68.72,69.86,3574641,0
+IBKR.US,D,20251107,000000,69.01,70.85,67.6,70.54,4294893,0
+IBKR.US,D,20251110,000000,71.835,72.3,70.382,71.13,3255200,0
+IBKR.US,D,20251111,000000,70.49,71.485,70.49,70.87,2780397,0
+IBKR.US,D,20251112,000000,71.39,72.98,71,72.7,4300154,0
+IBKR.US,D,20251113,000000,72.52,72.52,66.74,67.04,6274122,0
+IBKR.US,D,20251114,000000,65.41,67.23,64.42,66.03,5337077,0
+IBKR.US,D,20251117,000000,65.76,66.48,62.96,63.41,4917977,0
+IBKR.US,D,20251118,000000,62.72,64.26,62.09,63.27,4146723,0
+IBKR.US,D,20251119,000000,63.52,64.955,63.4306,64.56,3073596,0
+IBKR.US,D,20251120,000000,66.25,67.33,61.274,61.56,5978585,0
+IBKR.US,D,20251121,000000,61.54,61.75,58.95,61.05,6901340,0
+IBKR.US,D,20251124,000000,61.515,62.71,61.16,62.43,4423022,0
+IBKR.US,D,20251125,000000,62.34,63.46,61.03,63.17,3034867,0
+IBKR.US,D,20251126,000000,63.91,64.69,63.47,64.19,3547740,0
+IBKR.US,D,20251128,000000,65,65.275,64.41,65.02,2725018,0
+IBKR.US,D,20251201,000000,64.225,65.33,62.15,63.54,5982491,0
+IBKR.US,D,20251202,000000,64.23,64.3,63.15,63.59,5651020,0
+IBKR.US,D,20251203,000000,63.77,65.09,63.59,64.96,2400133,0
+IBKR.US,D,20251204,000000,64.99,66.19,64.83,65.95,3100450,0
+IBKR.US,D,20251205,000000,65.75,66.045,64.4,64.5,3154754,0
+IBKR.US,D,20251208,000000,64.65,65.87,64.2,65.81,2583488,0
+IBKR.US,D,20251209,000000,65.48,66.245,65.24,65.56,3147535,0
+IBKR.US,D,20251210,000000,65.75,67.13,65.38,66.67,3101640,0
+IBKR.US,D,20251211,000000,66.14,66.615,64.8,66.06,4002288,0
+IBKR.US,D,20251212,000000,66,66,62.575,64.15,5181267,0
+IBKR.US,D,20251215,000000,64.54,64.55,62.66,62.87,4701353,0
+IBKR.US,D,20251216,000000,62.87,63.3,62.31,63.06,3552375,0
+IBKR.US,D,20251217,000000,63.5,64.695,62.1,62.45,3907330,0
+IBKR.US,D,20251218,000000,63.69,64,62.55,62.94,3709531,0
+IBKR.US,D,20251219,000000,63.25,64.72,63.25,64.26,4757916,0
+IBKR.US,D,20251222,000000,65.27,65.92,64.4,65.795,3119351,0
+IBKR.US,D,20251223,000000,65.8,66.335,65.455,65.96,3085404,0
+IBKR.US,D,20251224,000000,65.84,66.13,65.47,65.98,1344516,0
+IBKR.US,D,20251226,000000,65.98,66.2406,65.7,66.16,1918291,0
+IBKR.US,D,20251229,000000,65.7,65.8,64.9001,65.35,2442198,0
+IBKR.US,D,20251230,000000,65.65,66.4,64.88,65,2106679,0
+IBKR.US,D,20251231,000000,65.04,65.19,64.24,64.31,2300802,0
+IBKR.US,D,20260102,000000,65.41,67.56,65.05,67.23,4881971,0
+IBKR.US,D,20260105,000000,67.95,71.69,67.85,71.57,5283121,0
+IBKR.US,D,20260106,000000,71.94,72.96,71.27,72.88,4603824,0
+IBKR.US,D,20260107,000000,72.34,72.72,71.24,71.34,4163222,0
+IBKR.US,D,20260108,000000,71.33,71.54,69.54,70.16,4124133,0
+IBKR.US,D,20260109,000000,70.8,71.26,69.98,70.47,3796852,0
+IBKR.US,D,20260112,000000,70.38,71.44,70.1,70.79,2831605,0
+IBKR.US,D,20260113,000000,71,71.59,69.965,70.59,3637595,0
+IBKR.US,D,20260114,000000,70.38,71.4,69.33,71.35,5180461,0
+IBKR.US,D,20260115,000000,71.9,75.64,71.9,73.68,6760350,0
+IBKR.US,D,20260116,000000,74.05,74.0722,72.0601,73.36,4127413,0
+IBKR.US,D,20260120,000000,72,73.03,70.79,71.51,9304913,0
+IBKR.US,D,20260121,000000,72,76.97,70.89,75.8,10541607,0
+IBKR.US,D,20260122,000000,77.12,77.768,76.28,77.21,5989541,0
+IBKR.US,D,20260123,000000,76.905,78.56,76.905,77.58,8053385,0
+IBKR.US,D,20260126,000000,77.365,78.8,75.29,75.35,6292831,0
+IBKR.US,D,20260127,000000,75.42,76.01,74.5112,75.48,4948766,0
+IBKR.US,D,20260128,000000,75.93,76.38,74.7,75.45,4695702,0
+IBKR.US,D,20260129,000000,76.44,77.545,73.5301,75.66,3984831,0
+IBKR.US,D,20260130,000000,75.045,76.09,74.49,74.88,3412786,0
+IBKR.US,D,20260202,000000,74.69,77.975,73.1,75.27,6897631,0
+IBKR.US,D,20260203,000000,76.52,76.709,73.8,74.93,5481805,0
+IBKR.US,D,20260204,000000,74.95,75.05,71.71,73.44,8126622,0
+IBKR.US,D,20260205,000000,71.605,72.33,69.0089,69.49,8775657,0
+IBKR.US,D,20260206,000000,71.89,74.86,71,74.59,4891423,0
+IBKR.US,D,20260209,000000,74.72,78.62,74.35,78.42,3909319,0
+IBKR.US,D,20260210,000000,77.88,79.18,76.06,77.2,5564584,0
+IBKR.US,D,20260211,000000,77.63,77.85,74.8,76.35,3569172,0
+IBKR.US,D,20260212,000000,76.66,77.67,72.24,73.06,6887577,0
+IBKR.US,D,20260213,000000,73,75.26,71.51,74.75,4385419,0
+IBKR.US,D,20260217,000000,73.845,74.15,71.55,73.29,5587525,0
+IBKR.US,D,20260218,000000,73.47,75.49,73.29,74.9,4591604,0
diff --git a/daily/us/nasdaq stocks/1/ifrx.us.txt b/daily/us/nasdaq stocks/1/ifrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfd4f62b92b7a701428eba438b6844467e24f254
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ifrx.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFRX.US,D,20171108,000000,15.19,15.48,14.8,15,1873997,0
+IFRX.US,D,20171109,000000,14.89,15.41,14.54,15,184995,0
+IFRX.US,D,20171110,000000,15.01,15.01,14.62,15,195094,0
+IFRX.US,D,20171113,000000,14.9,15.09,14.47,14.85,106045,0
+IFRX.US,D,20171114,000000,15.14,15.14,14.65,14.66,34951,0
+IFRX.US,D,20171115,000000,14.69,14.91,14.545,14.85,14703,0
+IFRX.US,D,20171116,000000,14.8,15.2,14.8,14.8,17502,0
+IFRX.US,D,20171117,000000,15.15,15.15,14.58,14.83,16789,0
+IFRX.US,D,20171120,000000,14.72,15,14.53,14.55,21840,0
+IFRX.US,D,20171121,000000,15,15.15,14.96,15,30071,0
+IFRX.US,D,20171122,000000,15,15.0284,15,15,2879,0
+IFRX.US,D,20171124,000000,14.93,15.3,14.93,15.3,876,0
+IFRX.US,D,20171127,000000,15.23,16.7,15.1454,16.7,17784,0
+IFRX.US,D,20171128,000000,16.7,20,16.7,19,44260,0
+IFRX.US,D,20171129,000000,17.8,21.56,17.8,20.7,40624,0
+IFRX.US,D,20171130,000000,20.5,22.48,20.5,21.3,91860,0
+IFRX.US,D,20171201,000000,21.67,22.315,20.23,20.88,87549,0
+IFRX.US,D,20171204,000000,21.01,21.215,19.24,19.24,48357,0
+IFRX.US,D,20171205,000000,19.07,19.07,17.67,18.77,32584,0
+IFRX.US,D,20171206,000000,18.7,19,17.01,17.58,92806,0
+IFRX.US,D,20171207,000000,17.44,18.73,17.4,18.05,123980,0
+IFRX.US,D,20171208,000000,18.26,19.63,18.26,19.19,33199,0
+IFRX.US,D,20171211,000000,19.43,20.2,18.75,18.8,38772,0
+IFRX.US,D,20171212,000000,18.8,18.9,17.95,18,44645,0
+IFRX.US,D,20171213,000000,18.1,18.15,17.5,18.05,167097,0
+IFRX.US,D,20171214,000000,18.065,18.96,17.95,18.41,105248,0
+IFRX.US,D,20171215,000000,18.5,19.99,17.53,18.21,74830,0
+IFRX.US,D,20171218,000000,18.29,19.9139,18.29,19.85,21934,0
+IFRX.US,D,20171219,000000,18.1413,19.48,18.1413,19.05,30137,0
+IFRX.US,D,20171220,000000,19.02,20.06,19.01,19.76,35324,0
+IFRX.US,D,20171221,000000,19.71,21.37,19.71,21.29,21878,0
+IFRX.US,D,20171222,000000,21,26.49,21,23.99,14073,0
+IFRX.US,D,20171226,000000,24.19,26.92,21.99,22.13,17340,0
+IFRX.US,D,20171227,000000,22.08,22.08,18.6,20.89,58907,0
+IFRX.US,D,20171228,000000,20.45,24,20.091,20.79,15220,0
+IFRX.US,D,20171229,000000,20.9,21.75,20.4,20.95,38594,0
+IFRX.US,D,20180102,000000,21.23,22.705,19,20.21,34659,0
+IFRX.US,D,20180103,000000,20.15,20.8,19.503,20.31,15216,0
+IFRX.US,D,20180104,000000,20.5,23,20.4202,22.995,14588,0
+IFRX.US,D,20180105,000000,23,24.411,22.3,23.63,21747,0
+IFRX.US,D,20180108,000000,23.75,23.95,22.68,22.83,9939,0
+IFRX.US,D,20180109,000000,22.7,24,22.35,23.16,201085,0
+IFRX.US,D,20180110,000000,23.1,23.51,22.15,22.66,91128,0
+IFRX.US,D,20180111,000000,23.21,24.4432,22.51,23.85,542203,0
+IFRX.US,D,20180112,000000,23.6739,24.5,22.94,23.51,65797,0
+IFRX.US,D,20180116,000000,23.83,24.75,21.7,22.1,75406,0
+IFRX.US,D,20180117,000000,22.27,22.95,20.1,22,56423,0
+IFRX.US,D,20180118,000000,22.6,23.32,22.0001,22.45,118418,0
+IFRX.US,D,20180119,000000,22.76,22.83,21.5,22.35,27689,0
+IFRX.US,D,20180122,000000,22.66,23.6,22.29,23.06,120241,0
+IFRX.US,D,20180123,000000,22.77,23.49,21.52,23.43,30147,0
+IFRX.US,D,20180124,000000,23.47,23.47,21.71,22.61,14819,0
+IFRX.US,D,20180125,000000,21.74,22.6,21.74,21.74,16813,0
+IFRX.US,D,20180126,000000,22,24.8601,22,22.82,49986,0
+IFRX.US,D,20180129,000000,22.63,23.7656,21.85,22.84,13254,0
+IFRX.US,D,20180130,000000,22.76,22.94,22.1,22.73,23539,0
+IFRX.US,D,20180131,000000,22.76,23.95,21.76,23.95,31651,0
+IFRX.US,D,20180201,000000,23.67,23.82,22.6203,23.19,35534,0
+IFRX.US,D,20180202,000000,22.86,23.96,21.86,22.75,76365,0
+IFRX.US,D,20180205,000000,22.95,23,22.5,22.5,14950,0
+IFRX.US,D,20180206,000000,22.5,23.61,22.5,23.44,6615,0
+IFRX.US,D,20180207,000000,22.85,23.8852,22.67,22.75,2504,0
+IFRX.US,D,20180208,000000,23.22,23.77,22.56,22.56,16350,0
+IFRX.US,D,20180209,000000,22.92,23.8999,22.87,23.5,15787,0
+IFRX.US,D,20180212,000000,23.83,28.7999,23.6851,27.85,57417,0
+IFRX.US,D,20180213,000000,27.6,32.61,27.32,29.8,52551,0
+IFRX.US,D,20180214,000000,29.61,30.3,27.88,28.98,75697,0
+IFRX.US,D,20180215,000000,29.2411,31,29,29.25,25088,0
+IFRX.US,D,20180216,000000,29.82,29.9999,28.31,28.86,19380,0
+IFRX.US,D,20180220,000000,29.14,33.3,29.14,31.41,22126,0
+IFRX.US,D,20180221,000000,32,34.86,31.41,31.99,121714,0
+IFRX.US,D,20180222,000000,32,32.5,31,31.9,48476,0
+IFRX.US,D,20180223,000000,32.5,34.1,31.9001,32,84638,0
+IFRX.US,D,20180226,000000,31.84,31.84,25.82,28.31,92413,0
+IFRX.US,D,20180227,000000,28.12,28.66,26.06,28.64,96230,0
+IFRX.US,D,20180228,000000,28.5,33.98,25.951,26.09,24648,0
+IFRX.US,D,20180301,000000,26.5,28.4,26,27.39,49332,0
+IFRX.US,D,20180302,000000,27.28,28.02,26.6001,27.6,36899,0
+IFRX.US,D,20180305,000000,27.6,30.8,27.15,27.53,105097,0
+IFRX.US,D,20180306,000000,27.93,29.925,27.811,29.76,15460,0
+IFRX.US,D,20180307,000000,28.44,29.03,27.03,28.02,37859,0
+IFRX.US,D,20180308,000000,28.35,29.75,27.2,28.17,62549,0
+IFRX.US,D,20180309,000000,28.74,29.14,26.75,28.21,85014,0
+IFRX.US,D,20180312,000000,28.89,33.8103,28.89,30.46,50227,0
+IFRX.US,D,20180313,000000,30.95,31.25,27.978,29.8,46183,0
+IFRX.US,D,20180314,000000,30.39,31.25,28.3,29.08,130542,0
+IFRX.US,D,20180315,000000,29,30.75,28.89,30.06,62929,0
+IFRX.US,D,20180316,000000,29.85,30.5,28.8,29.72,208396,0
+IFRX.US,D,20180319,000000,29.65,31.885,28.2,30.57,37701,0
+IFRX.US,D,20180320,000000,30.325,31.53,28.12,30.85,108650,0
+IFRX.US,D,20180321,000000,31.495,31.5,28.11,29.86,90019,0
+IFRX.US,D,20180322,000000,29.42,31.105,28.83,30.61,43726,0
+IFRX.US,D,20180323,000000,30.7,31.12,29.7,30.19,75823,0
+IFRX.US,D,20180326,000000,30.8,31.28,29.5,31.16,17770,0
+IFRX.US,D,20180327,000000,30.99,31.02,29.07,29.17,37004,0
+IFRX.US,D,20180328,000000,29.45,31.185,27.94,30.23,55044,0
+IFRX.US,D,20180329,000000,29.63,32.03,28.84,28.84,52212,0
+IFRX.US,D,20180402,000000,29.1,31.965,28,28.68,40779,0
+IFRX.US,D,20180403,000000,29.06,30.55,28.62,28.62,55529,0
+IFRX.US,D,20180404,000000,28.24,29.115,28.03,28.9,17758,0
+IFRX.US,D,20180405,000000,29.07,29.07,26.46,27.33,41697,0
+IFRX.US,D,20180406,000000,26.97,28.31,26.97,27.4,29820,0
+IFRX.US,D,20180409,000000,27.86,30.8,27.69,30.25,38379,0
+IFRX.US,D,20180410,000000,30.73,30.73,28.46,30.21,31282,0
+IFRX.US,D,20180411,000000,32.18,33.75,29.34,32.18,105147,0
+IFRX.US,D,20180412,000000,32.52,33.98,32.1,33.22,137749,0
+IFRX.US,D,20180413,000000,33.54,34.32,32.06,32.96,38300,0
+IFRX.US,D,20180416,000000,33.29,34.885,33.02,34.76,27823,0
+IFRX.US,D,20180417,000000,34.98,38.3,34.97,36.62,116043,0
+IFRX.US,D,20180418,000000,37.23,38,36.62,36.9,23019,0
+IFRX.US,D,20180419,000000,36.89,37.995,36.6,37.14,33301,0
+IFRX.US,D,20180420,000000,37.49,39,37.46,38.77,51583,0
+IFRX.US,D,20180423,000000,39,39.9,37.58,38.08,25947,0
+IFRX.US,D,20180424,000000,38.47,40.175,38.08,38.09,9972,0
+IFRX.US,D,20180425,000000,38.05,40,38.02,39.27,9397,0
+IFRX.US,D,20180426,000000,39.61,39.61,38.75,39.14,10896,0
+IFRX.US,D,20180427,000000,39.42,40.45,37.85,38.37,84023,0
+IFRX.US,D,20180430,000000,38.6,40.04,37.93,39.15,19133,0
+IFRX.US,D,20180501,000000,38.95,42.83,38.95,41.46,32817,0
+IFRX.US,D,20180502,000000,40.5,40.74,37.8856,38.75,66369,0
+IFRX.US,D,20180503,000000,38.64,39.1999,34.39,36.02,72136,0
+IFRX.US,D,20180504,000000,35.61,37.94,35.35,36.17,510686,0
+IFRX.US,D,20180507,000000,36.5,38.3,36.5,37.06,199137,0
+IFRX.US,D,20180508,000000,37,37.12,35.7325,36.61,33880,0
+IFRX.US,D,20180509,000000,36.39,36.39,34.75,35.06,46989,0
+IFRX.US,D,20180510,000000,35.39,35.5,31.64,33.44,76360,0
+IFRX.US,D,20180511,000000,33.8,35.205,31.31,34.17,92148,0
+IFRX.US,D,20180514,000000,34.49,35.525,33.3,34.51,95288,0
+IFRX.US,D,20180515,000000,34.51,35.5464,34.1,34.4,66195,0
+IFRX.US,D,20180516,000000,34.44,34.9521,34.035,34.45,47748,0
+IFRX.US,D,20180517,000000,34.15,35.04,33.805,34.39,67441,0
+IFRX.US,D,20180518,000000,34.77,36.235,34.46,34.75,81574,0
+IFRX.US,D,20180521,000000,35,36.2941,34.7,35.38,35127,0
+IFRX.US,D,20180522,000000,35.99,35.99,33.75,34.08,65176,0
+IFRX.US,D,20180523,000000,34,34.74,34,34.18,17654,0
+IFRX.US,D,20180524,000000,34.41,36.1711,33.7,34.11,35563,0
+IFRX.US,D,20180525,000000,34.26,35.49,33.495,35.38,37484,0
+IFRX.US,D,20180529,000000,35.17,39.31,35.115,38.5,53621,0
+IFRX.US,D,20180530,000000,38.25,42.44,37.52,37.85,32204,0
+IFRX.US,D,20180531,000000,38.69,40.545,37.5079,38.14,24578,0
+IFRX.US,D,20180601,000000,39.655,39.655,37,37,21226,0
+IFRX.US,D,20180604,000000,37.19,39.61,36.68,37.37,16989,0
+IFRX.US,D,20180605,000000,39.49,39.49,36.75,37.33,20322,0
+IFRX.US,D,20180606,000000,37.33,37.73,36.78,37.08,18510,0
+IFRX.US,D,20180607,000000,37.3,38.12,36.16,36.7,6888,0
+IFRX.US,D,20180608,000000,36.72,37.09,36.35,36.35,3804,0
+IFRX.US,D,20180611,000000,36.49,37.24,34.23,34.99,20915,0
+IFRX.US,D,20180612,000000,35.61,36.7,35.56,35.8,12323,0
+IFRX.US,D,20180613,000000,38,38,35.83,35.95,12895,0
+IFRX.US,D,20180614,000000,37.265,38.02,35.01,35.3,18077,0
+IFRX.US,D,20180615,000000,36.375,36.375,31.63,33.28,29498,0
+IFRX.US,D,20180618,000000,33.51,33.91,31.702,33,29897,0
+IFRX.US,D,20180619,000000,33,33.4,32.01,32.54,41570,0
+IFRX.US,D,20180620,000000,32.54,32.7,30.93,31.88,30231,0
+IFRX.US,D,20180621,000000,32.27,33,29.5,30.99,66604,0
+IFRX.US,D,20180622,000000,31.335,31.335,30,30.68,15129,0
+IFRX.US,D,20180625,000000,30.42,32.13,29.44,29.62,21177,0
+IFRX.US,D,20180626,000000,30.21,32.85,28.68,28.83,25296,0
+IFRX.US,D,20180627,000000,29,30.05,28.34,28.93,31565,0
+IFRX.US,D,20180628,000000,29.67,31.75,29.67,29.81,72815,0
+IFRX.US,D,20180629,000000,30.15,33.64,29.85,32.25,42038,0
+IFRX.US,D,20180702,000000,32.4,32.635,30.97,31.18,21739,0
+IFRX.US,D,20180703,000000,31.43,32.177,30.45,30.45,4230,0
+IFRX.US,D,20180705,000000,31,32.29,31,31.2,12665,0
+IFRX.US,D,20180706,000000,33.3103,33.66,31.85,32,16686,0
+IFRX.US,D,20180709,000000,32.15,33.2782,31.01,31.64,4506,0
+IFRX.US,D,20180710,000000,31.54,33.0334,31.03,31.65,16031,0
+IFRX.US,D,20180711,000000,31.64,32.4948,29.39,30.45,32563,0
+IFRX.US,D,20180712,000000,30.41,30.79,29.7,30.31,17061,0
+IFRX.US,D,20180713,000000,31.48,35.38,31.4,33.84,25072,0
+IFRX.US,D,20180716,000000,34.1,36.04,32.15,33.15,20179,0
+IFRX.US,D,20180717,000000,33,34.19,32.93,33.11,24809,0
+IFRX.US,D,20180718,000000,33.16,40.13,33.16,35,12293,0
+IFRX.US,D,20180719,000000,34.16,35.6,33.6,33.6,4324,0
+IFRX.US,D,20180720,000000,33.41,36,31.5,32.4,19087,0
+IFRX.US,D,20180723,000000,33,33,31.5,31.82,4310,0
+IFRX.US,D,20180724,000000,32.4394,34.201,31.55,32,11851,0
+IFRX.US,D,20180725,000000,32.12,32.7,31.4855,32.7,1228,0
+IFRX.US,D,20180726,000000,31.85,33,31.54,31.7,4818,0
+IFRX.US,D,20180727,000000,32,32.4048,30.1,30.65,9171,0
+IFRX.US,D,20180730,000000,30.25,31.975,29.9,30.12,7625,0
+IFRX.US,D,20180731,000000,30.57,32.134,30.34,30.57,9740,0
+IFRX.US,D,20180801,000000,36.65,36.65,30.061,31.28,14961,0
+IFRX.US,D,20180802,000000,30.99,34.12,29.61,33.5,24678,0
+IFRX.US,D,20180803,000000,32.8,33.01,31.5,31.52,13735,0
+IFRX.US,D,20180806,000000,31.5,32.16,31.19,31.82,10591,0
+IFRX.US,D,20180807,000000,32.6912,32.9,31.86,32.11,6775,0
+IFRX.US,D,20180808,000000,31.99,32.095,30.96,30.96,2356,0
+IFRX.US,D,20180809,000000,31.46,31.515,30,30.63,4007,0
+IFRX.US,D,20180810,000000,30.62,31.22,30,31.05,7940,0
+IFRX.US,D,20180813,000000,30.41,31.08,29.42,30.02,8183,0
+IFRX.US,D,20180814,000000,31.25,31.6,30.06,31.38,7383,0
+IFRX.US,D,20180815,000000,31.9855,31.9855,28.511,29.34,20435,0
+IFRX.US,D,20180816,000000,29.76,30.6912,28.35,30.29,29401,0
+IFRX.US,D,20180817,000000,29.5,30.15,28.47,30.15,8357,0
+IFRX.US,D,20180820,000000,29.05,29.75,28.16,29.5,13781,0
+IFRX.US,D,20180821,000000,30,30.69,30,30.69,8604,0
+IFRX.US,D,20180822,000000,30.74,31.07,30.61,30.61,2842,0
+IFRX.US,D,20180823,000000,30.81,31.49,30.81,31.38,3273,0
+IFRX.US,D,20180824,000000,31.34,31.49,30.545,31.49,7435,0
+IFRX.US,D,20180827,000000,31.49,32.38,31.09,31.27,19075,0
+IFRX.US,D,20180828,000000,31.89,32.84,30.9273,32.84,17883,0
+IFRX.US,D,20180829,000000,32.64,34.99,31.56,33.4,14590,0
+IFRX.US,D,20180830,000000,33.08,34.99,32.5,34.99,2159,0
+IFRX.US,D,20180831,000000,34.8,34.8,30.7882,33.99,4643,0
+IFRX.US,D,20180904,000000,32.74,33.48,32.5,33.21,41610,0
+IFRX.US,D,20180905,000000,33.28,33.48,32.161,33.17,6318,0
+IFRX.US,D,20180906,000000,33.29,33.45,32.74,32.74,8416,0
+IFRX.US,D,20180907,000000,32.53,33.47,32.53,33.05,10581,0
+IFRX.US,D,20180910,000000,32.91,33.98,32.89,33.4,38087,0
+IFRX.US,D,20180911,000000,33.06,33.73,32.295,33.13,122932,0
+IFRX.US,D,20180912,000000,33,33.47,32.5,32.87,105190,0
+IFRX.US,D,20180913,000000,32.94,33.18,32.2791,33,12585,0
+IFRX.US,D,20180914,000000,33.24,33.9,32.29,33.03,289617,0
+IFRX.US,D,20180917,000000,33,33.03,32.5032,32.87,71927,0
+IFRX.US,D,20180918,000000,33,34.93,32.26,34.77,184489,0
+IFRX.US,D,20180919,000000,34.87,35.78,32.5932,34,98778,0
+IFRX.US,D,20180920,000000,34,34.94,33.86,34.395,57247,0
+IFRX.US,D,20180921,000000,34.99,35.47,33.05,33.06,142602,0
+IFRX.US,D,20180924,000000,33,33.735,32.84,33.63,23912,0
+IFRX.US,D,20180925,000000,34.03,34.97,34.03,34.42,17789,0
+IFRX.US,D,20180926,000000,34.37,34.91,33.83,34.735,8082,0
+IFRX.US,D,20180927,000000,34,34.5,33.01,34.47,107008,0
+IFRX.US,D,20180928,000000,34.58,34.97,33.916,34.32,9282,0
+IFRX.US,D,20181001,000000,34.25,35.44,34.25,34.73,28945,0
+IFRX.US,D,20181002,000000,34.92,34.98,34.15,34.89,12651,0
+IFRX.US,D,20181003,000000,35,35,34.07,35,9774,0
+IFRX.US,D,20181004,000000,34.82,35.14,33.89,34.95,13160,0
+IFRX.US,D,20181005,000000,34.96,34.96,34.16,34.8,3744,0
+IFRX.US,D,20181008,000000,34.9,35,33.39,34.3,19550,0
+IFRX.US,D,20181009,000000,34.49,34.9361,33.967,34.1,24900,0
+IFRX.US,D,20181010,000000,34.02,34.5567,32.7,32.76,22151,0
+IFRX.US,D,20181011,000000,32.85,33.99,32.85,33.75,14502,0
+IFRX.US,D,20181012,000000,34.33,34.99,32.625,33.11,4772,0
+IFRX.US,D,20181015,000000,32.47,32.75,32.41,32.51,3170,0
+IFRX.US,D,20181016,000000,32.7,35.6,31.83,34.85,70508,0
+IFRX.US,D,20181017,000000,34.46,34.96,33.01,33.6,2199,0
+IFRX.US,D,20181018,000000,34,34.1755,33.05,33.1,3901,0
+IFRX.US,D,20181019,000000,33.25,33.7439,33.05,33.18,5837,0
+IFRX.US,D,20181022,000000,33.5,33.98,32.82,33.48,10393,0
+IFRX.US,D,20181023,000000,33.0001,34.74,33,33.41,4651,0
+IFRX.US,D,20181024,000000,33.7001,34.8,33,34.59,41856,0
+IFRX.US,D,20181025,000000,33,35,31.99,31.99,20694,0
+IFRX.US,D,20181026,000000,31.83,32.5,31.455,32.25,2987,0
+IFRX.US,D,20181029,000000,32.49,33.35,30.44,31.1,23468,0
+IFRX.US,D,20181030,000000,31,32.9948,30.52,30.52,9206,0
+IFRX.US,D,20181031,000000,31.91,33.46,31.725,32.2,7066,0
+IFRX.US,D,20181101,000000,32.32,34.98,32.32,33.7,30687,0
+IFRX.US,D,20181102,000000,34.3622,35,33.01,33.81,12421,0
+IFRX.US,D,20181105,000000,33.85,35,33.7,33.7,16918,0
+IFRX.US,D,20181106,000000,33.98,34.324,32.62,33.98,5179,0
+IFRX.US,D,20181107,000000,33.85,34.9999,28.81,31,15227,0
+IFRX.US,D,20181108,000000,31.62,33.5,31,33.5,2091,0
+IFRX.US,D,20181109,000000,31.5294,32.66,31.5294,32.45,5819,0
+IFRX.US,D,20181112,000000,32.31,32.98,30.02,30.32,12152,0
+IFRX.US,D,20181113,000000,30.69,31,29.52,30.77,9243,0
+IFRX.US,D,20181114,000000,31,31,29.7,29.98,3755,0
+IFRX.US,D,20181115,000000,28.63,30.6022,26.93,27.84,16911,0
+IFRX.US,D,20181116,000000,28.02,28.6,27.75,28,148950,0
+IFRX.US,D,20181119,000000,27.9,27.96,21.9118,26.35,66563,0
+IFRX.US,D,20181120,000000,25.82,28.8,25.64,26.02,14050,0
+IFRX.US,D,20181121,000000,27.9,29.36,25.27,27.9,17751,0
+IFRX.US,D,20181123,000000,27.69,29.88,26.49,29.88,15020,0
+IFRX.US,D,20181126,000000,28.66,32.01,28.66,30,29928,0
+IFRX.US,D,20181127,000000,28.525,31.51,28.525,30.31,11527,0
+IFRX.US,D,20181128,000000,28.47,30.5,28.47,30.49,18183,0
+IFRX.US,D,20181129,000000,30.64,30.93,30.0001,30.33,14417,0
+IFRX.US,D,20181130,000000,30.79,30.79,29.15,29.22,174903,0
+IFRX.US,D,20181203,000000,29.14,30.2519,28.39,29.48,4295,0
+IFRX.US,D,20181204,000000,29.81,29.89,28.3994,29.54,7341,0
+IFRX.US,D,20181206,000000,29.08,29.89,28.99,29.5,16685,0
+IFRX.US,D,20181207,000000,28.22,30,28.22,29.82,62754,0
+IFRX.US,D,20181210,000000,29.99,30.04,29.4,29.51,115801,0
+IFRX.US,D,20181211,000000,29.49,29.49,29.03,29.4,8554,0
+IFRX.US,D,20181212,000000,30.08,30.08,28.16,29.5,13006,0
+IFRX.US,D,20181213,000000,28.86,29.0135,27.31,27.9,7088,0
+IFRX.US,D,20181214,000000,27.33,27.76,26.66,27.2,12485,0
+IFRX.US,D,20181217,000000,27.62,27.62,20.31,24.27,428122,0
+IFRX.US,D,20181218,000000,24.51,25.24,22.525,23.69,161333,0
+IFRX.US,D,20181219,000000,24.47,24.8447,23,24.19,170228,0
+IFRX.US,D,20181220,000000,23.85,24.1,22.22,23.33,265029,0
+IFRX.US,D,20181221,000000,23.22,24.07,22.62,24.05,320061,0
+IFRX.US,D,20181224,000000,23.7,25.57,23.47,24.22,3423,0
+IFRX.US,D,20181226,000000,24.47,27.84,24.42,27.84,57336,0
+IFRX.US,D,20181227,000000,26.9,29.35,26.41,28.62,40864,0
+IFRX.US,D,20181228,000000,28.76,32.42,28.07,32.04,55763,0
+IFRX.US,D,20181231,000000,32.97,38.27,32.95,36.37,88930,0
+IFRX.US,D,20190102,000000,36.1,36.54,33.16,34.9,49678,0
+IFRX.US,D,20190103,000000,33.98,34.9,32.86,33.6,11536,0
+IFRX.US,D,20190104,000000,33.55,37.06,33.42,35.85,12582,0
+IFRX.US,D,20190107,000000,36.65,36.65,33.735,35.95,22872,0
+IFRX.US,D,20190108,000000,36.83,36.83,33.265,35.5,10396,0
+IFRX.US,D,20190109,000000,36.15,36.15,33.25,34.54,68723,0
+IFRX.US,D,20190110,000000,35.6,35.82,34.05,35.65,20026,0
+IFRX.US,D,20190111,000000,35,35.6,33.26,34.34,53621,0
+IFRX.US,D,20190114,000000,33.73,34.6,33.55,33.86,7090,0
+IFRX.US,D,20190115,000000,34.19,36.49,33.42,35.29,15212,0
+IFRX.US,D,20190116,000000,34.78,36.25,34.63,34.63,43315,0
+IFRX.US,D,20190117,000000,36,36,33.3,33.98,12557,0
+IFRX.US,D,20190118,000000,34.1,36.59,33.26,35.32,69288,0
+IFRX.US,D,20190122,000000,34.78,36.01,34,35.02,12077,0
+IFRX.US,D,20190123,000000,34.65,37.029,33.96,35.88,82468,0
+IFRX.US,D,20190124,000000,35.31,38,33.85,33.85,208951,0
+IFRX.US,D,20190125,000000,34.5,36.97,33.89,36.11,82261,0
+IFRX.US,D,20190128,000000,36.275,36.28,34.17,34.76,21141,0
+IFRX.US,D,20190129,000000,35.715,36.01,33.32,33.32,63361,0
+IFRX.US,D,20190130,000000,33.34,34.5209,32.3441,32.8,27994,0
+IFRX.US,D,20190131,000000,33.465,34.34,32.49,32.79,50881,0
+IFRX.US,D,20190201,000000,32.69,34.34,32,32.4,69595,0
+IFRX.US,D,20190204,000000,32.45,33.5,32.45,32.63,39519,0
+IFRX.US,D,20190205,000000,34.8,35.4,33.3,34.27,135614,0
+IFRX.US,D,20190206,000000,35.07,35.23,33.1751,33.85,121147,0
+IFRX.US,D,20190207,000000,33.56,35.1,33.56,34.03,256821,0
+IFRX.US,D,20190208,000000,34.42,34.42,32.64,33.5,22390,0
+IFRX.US,D,20190211,000000,33.36,34.5,33.1,33.65,44272,0
+IFRX.US,D,20190212,000000,34.08,34.98,33.01,33.6,186906,0
+IFRX.US,D,20190213,000000,33.59,34.74,30.805,32,174972,0
+IFRX.US,D,20190214,000000,32,33.5883,31.08,31.16,57450,0
+IFRX.US,D,20190215,000000,31.66,34.1275,30.9741,33.18,91053,0
+IFRX.US,D,20190219,000000,33.5,33.92,32.115,32.98,42237,0
+IFRX.US,D,20190220,000000,32.97,33.56,32.135,32.78,23334,0
+IFRX.US,D,20190221,000000,32.05,33.988,31.33,31.97,163032,0
+IFRX.US,D,20190222,000000,32.25,33.585,32,32.05,753955,0
+IFRX.US,D,20190225,000000,32.48,33.49,30.872,32.8,120034,0
+IFRX.US,D,20190226,000000,32.94,34.1147,32.39,32.9,62186,0
+IFRX.US,D,20190227,000000,33.0688,36.0016,31.5,34.81,90681,0
+IFRX.US,D,20190228,000000,34.61,37.6831,34.02,37.06,151917,0
+IFRX.US,D,20190301,000000,37.2,38.98,37.2,37.95,319323,0
+IFRX.US,D,20190304,000000,38.29,38.65,36.2102,38.18,59073,0
+IFRX.US,D,20190305,000000,38.06,41.38,37.1,40.68,111521,0
+IFRX.US,D,20190306,000000,40.51,41.25,38.46,39.95,117870,0
+IFRX.US,D,20190307,000000,39.94,42.66,39.55,42.43,266636,0
+IFRX.US,D,20190308,000000,42.73,46.56,42.45,44.59,73284,0
+IFRX.US,D,20190311,000000,45.32,49.61,44.52,48.61,58573,0
+IFRX.US,D,20190312,000000,48.5,51.3316,45.93,47.02,283726,0
+IFRX.US,D,20190313,000000,47.83,49.39,47.33,48.41,111854,0
+IFRX.US,D,20190314,000000,47.6,49.5,47.11,48.62,300608,0
+IFRX.US,D,20190315,000000,48.64,48.68,46.3458,47.4,287096,0
+IFRX.US,D,20190318,000000,47.78,47.81,46.2148,46.52,213101,0
+IFRX.US,D,20190319,000000,47.49,47.5,45.75,47.08,288344,0
+IFRX.US,D,20190320,000000,46.2725,48.88,45.1,46.16,222852,0
+IFRX.US,D,20190321,000000,46.11,46.11,44.4518,45.35,178276,0
+IFRX.US,D,20190322,000000,44.4311,45.21,43.02,43.69,97463,0
+IFRX.US,D,20190325,000000,43.25,43.67,42.26,43.01,75288,0
+IFRX.US,D,20190326,000000,43,43,39.93,40.6,307071,0
+IFRX.US,D,20190327,000000,40,41.22,39.26,39.74,172118,0
+IFRX.US,D,20190328,000000,39.93,40.72,38.55,39.18,180902,0
+IFRX.US,D,20190329,000000,38.82,39.79,36.88,37.79,307769,0
+IFRX.US,D,20190401,000000,38.03,38.34,36.495,37.25,344918,0
+IFRX.US,D,20190402,000000,37.47,37.47,35.94,37.16,280337,0
+IFRX.US,D,20190403,000000,37.3,40.98,37.3,39.51,172193,0
+IFRX.US,D,20190404,000000,39.36,40.66,38.18,38.88,115108,0
+IFRX.US,D,20190405,000000,39.23,41.99,38.8,41.91,310856,0
+IFRX.US,D,20190408,000000,41.9,41.9,39.57,40.72,299912,0
+IFRX.US,D,20190409,000000,40.71,44.65,40.49,43.77,492078,0
+IFRX.US,D,20190410,000000,43.22,47.24,43.22,47,450995,0
+IFRX.US,D,20190411,000000,46.77,47.45,45.61,47.07,207042,0
+IFRX.US,D,20190412,000000,47.67,49,46.98,48.59,225859,0
+IFRX.US,D,20190415,000000,48.52,49.47,47.78,49.05,208327,0
+IFRX.US,D,20190416,000000,49.69,52,48.71,50.56,417232,0
+IFRX.US,D,20190417,000000,50.75,51.48,48.58,50.58,372414,0
+IFRX.US,D,20190418,000000,50,51.72,48.5836,50.56,464623,0
+IFRX.US,D,20190422,000000,50.38,52.1,48.66,51.28,573325,0
+IFRX.US,D,20190423,000000,51,51.71,49.11,51.61,368488,0
+IFRX.US,D,20190424,000000,51,53.1,50.75,51.14,420149,0
+IFRX.US,D,20190425,000000,51.15,51.63,47.9,49.61,507510,0
+IFRX.US,D,20190426,000000,49.24,50.25,48.205,49.93,194088,0
+IFRX.US,D,20190429,000000,50.12,50.88,46.52,46.89,320250,0
+IFRX.US,D,20190430,000000,46.99,47.18,45.46,46.09,149280,0
+IFRX.US,D,20190501,000000,46.05,47.29,44.39,45.24,127154,0
+IFRX.US,D,20190502,000000,45.3,46.1058,43.94,43.95,181382,0
+IFRX.US,D,20190503,000000,44.28,45.47,44.22,44.83,282955,0
+IFRX.US,D,20190506,000000,44.43,45.68,43.57,44.61,181594,0
+IFRX.US,D,20190507,000000,44.5,45.4912,42.12,42.68,105850,0
+IFRX.US,D,20190508,000000,42.69,44.17,42.69,43.11,107932,0
+IFRX.US,D,20190509,000000,42.7,44.225,42.04,42.48,80026,0
+IFRX.US,D,20190510,000000,42.23,45.7199,41.77,42.51,96829,0
+IFRX.US,D,20190513,000000,41.57,42.85,40.33,41.85,150742,0
+IFRX.US,D,20190514,000000,41.85,42.36,40.93,41.39,80629,0
+IFRX.US,D,20190515,000000,41.14,41.98,40.7,41.6,162405,0
+IFRX.US,D,20190516,000000,40.76,43.34,40.76,41.66,124509,0
+IFRX.US,D,20190517,000000,41.61,42.12,39.67,39.85,150090,0
+IFRX.US,D,20190520,000000,39.8,39.97,38.18,38.41,175787,0
+IFRX.US,D,20190521,000000,38.15,40.48,38.06,40.27,161697,0
+IFRX.US,D,20190522,000000,40.14,40.68,37.87,38.05,88319,0
+IFRX.US,D,20190523,000000,37.94,39.28,37.17,39.1,108503,0
+IFRX.US,D,20190524,000000,42.99,42.99,33.31,35.11,556022,0
+IFRX.US,D,20190528,000000,35.34,37.98,35.34,36.54,173680,0
+IFRX.US,D,20190529,000000,36.27,37,35.24,36.48,269505,0
+IFRX.US,D,20190530,000000,36.62,37.36,36.3,37.15,200086,0
+IFRX.US,D,20190531,000000,37.02,37.22,35.9,35.99,192452,0
+IFRX.US,D,20190603,000000,35.84,37.1,35.61,36.51,182957,0
+IFRX.US,D,20190604,000000,36.97,37.47,36.21,37.29,192610,0
+IFRX.US,D,20190605,000000,4.25,4.77,2.91,3.06,34665435,0
+IFRX.US,D,20190606,000000,3.35,3.6,3.05,3.2,9071184,0
+IFRX.US,D,20190607,000000,3.16,3.99,3.07,3.18,10215116,0
+IFRX.US,D,20190610,000000,3.31,3.58,3.22,3.28,4318428,0
+IFRX.US,D,20190611,000000,3.27,3.28,3.03,3.08,3603797,0
+IFRX.US,D,20190612,000000,3.08,3.314,3.03,3.28,2882522,0
+IFRX.US,D,20190613,000000,3.38,3.55,3.18,3.36,2852125,0
+IFRX.US,D,20190614,000000,3.31,3.33,3.13,3.15,1450921,0
+IFRX.US,D,20190617,000000,3.16,3.34,3.15,3.32,1229164,0
+IFRX.US,D,20190618,000000,3.37,3.42,3.21,3.27,1536313,0
+IFRX.US,D,20190619,000000,3.24,3.36,3.18,3.32,1081591,0
+IFRX.US,D,20190620,000000,3.36,3.37,3.16,3.23,1971294,0
+IFRX.US,D,20190621,000000,3.25,3.3,3.15,3.22,1115884,0
+IFRX.US,D,20190624,000000,3.2,3.22,3.11,3.15,724377,0
+IFRX.US,D,20190625,000000,3.17,3.17,3.05,3.06,720831,0
+IFRX.US,D,20190626,000000,3.05,3.09,2.93,3.06,1170818,0
+IFRX.US,D,20190627,000000,3.06,3.19,3.03,3.12,1307443,0
+IFRX.US,D,20190628,000000,3.15,3.24,3.13,3.16,1114656,0
+IFRX.US,D,20190701,000000,3.25,3.51,3.18,3.43,2798651,0
+IFRX.US,D,20190702,000000,3.5,3.68,3.3,3.39,2511655,0
+IFRX.US,D,20190703,000000,3.4,3.433,3.26,3.35,693438,0
+IFRX.US,D,20190705,000000,3.36,3.42,3.29,3.32,852937,0
+IFRX.US,D,20190708,000000,3.31,3.3613,3.26,3.36,1094991,0
+IFRX.US,D,20190709,000000,3.38,3.52,3.33,3.51,1302993,0
+IFRX.US,D,20190710,000000,3.51,3.55,3.36,3.41,1362436,0
+IFRX.US,D,20190711,000000,3.4,3.42,3.2599,3.28,1367938,0
+IFRX.US,D,20190712,000000,3.3,3.3361,3.2,3.24,747646,0
+IFRX.US,D,20190715,000000,3.28,3.29,3.09,3.16,1190225,0
+IFRX.US,D,20190716,000000,3.16,3.22,3.09,3.15,1018711,0
+IFRX.US,D,20190717,000000,3.16,3.22,3.05,3.06,686681,0
+IFRX.US,D,20190718,000000,3.14,3.14,2.96,3.14,2704904,0
+IFRX.US,D,20190719,000000,3.11,3.13,2.8,3,4850428,0
+IFRX.US,D,20190722,000000,2.87,2.98,2.83,2.95,1027409,0
+IFRX.US,D,20190723,000000,2.93,2.98,2.85,2.89,833102,0
+IFRX.US,D,20190724,000000,2.93,2.94,2.81,2.93,846130,0
+IFRX.US,D,20190725,000000,2.9,2.92,2.84,2.86,518496,0
+IFRX.US,D,20190726,000000,2.86,2.95,2.86,2.92,430493,0
+IFRX.US,D,20190729,000000,2.93,2.98,2.855,2.89,449801,0
+IFRX.US,D,20190730,000000,2.89,3.02,2.8634,2.96,1040415,0
+IFRX.US,D,20190731,000000,2.95,3.06,2.91,2.98,990371,0
+IFRX.US,D,20190801,000000,2.99,2.99,2.8408,2.87,319460,0
+IFRX.US,D,20190802,000000,2.86,2.89,2.82,2.87,569557,0
+IFRX.US,D,20190805,000000,2.86,2.86,2.6606,2.77,1142377,0
+IFRX.US,D,20190806,000000,2.76,2.76,2.66,2.7,573654,0
+IFRX.US,D,20190807,000000,2.69,2.82,2.6,2.78,499628,0
+IFRX.US,D,20190808,000000,2.75,2.79,2.71,2.75,341541,0
+IFRX.US,D,20190809,000000,2.77,2.78,2.67,2.71,385402,0
+IFRX.US,D,20190812,000000,2.6798,2.73,2.61,2.64,714680,0
+IFRX.US,D,20190813,000000,2.58,2.77,2.53,2.66,496683,0
+IFRX.US,D,20190814,000000,2.65,2.65,2.54,2.58,544676,0
+IFRX.US,D,20190815,000000,2.6039,2.62,2.45,2.56,601631,0
+IFRX.US,D,20190816,000000,2.58,2.7237,2.5375,2.63,830304,0
+IFRX.US,D,20190819,000000,2.64,2.69,2.6,2.64,437026,0
+IFRX.US,D,20190820,000000,2.63,2.6799,2.59,2.64,570605,0
+IFRX.US,D,20190821,000000,2.64,2.94,2.62,2.84,2109674,0
+IFRX.US,D,20190822,000000,2.87,2.9,2.69,2.84,794408,0
+IFRX.US,D,20190823,000000,2.81,2.88,2.68,2.69,553166,0
+IFRX.US,D,20190826,000000,2.69,2.74,2.6245,2.68,322613,0
+IFRX.US,D,20190827,000000,2.72,2.75,2.62,2.64,243722,0
+IFRX.US,D,20190828,000000,2.66,2.88,2.61,2.79,1091979,0
+IFRX.US,D,20190829,000000,2.77,2.9,2.7,2.87,537164,0
+IFRX.US,D,20190830,000000,2.86,2.9,2.76,2.84,259323,0
+IFRX.US,D,20190903,000000,2.79,2.91,2.75,2.82,420294,0
+IFRX.US,D,20190904,000000,2.87,2.96,2.8,2.87,469586,0
+IFRX.US,D,20190905,000000,2.88,2.9,2.7601,2.77,494395,0
+IFRX.US,D,20190906,000000,2.83,3.02,2.77,2.93,718097,0
+IFRX.US,D,20190909,000000,2.9226,2.96,2.88,2.93,129418,0
+IFRX.US,D,20190910,000000,2.95,3.12,2.9,3.05,605464,0
+IFRX.US,D,20190911,000000,3.1,3.19,3.04,3.09,378461,0
+IFRX.US,D,20190912,000000,3.09,3.14,2.96,3.02,311683,0
+IFRX.US,D,20190913,000000,3.03,3.09,2.95,3.02,281439,0
+IFRX.US,D,20190916,000000,3.04,3.12,3.02,3.08,229752,0
+IFRX.US,D,20190917,000000,3.08,3.08,2.91,2.91,234555,0
+IFRX.US,D,20190918,000000,2.92,2.92,2.77,2.9,555906,0
+IFRX.US,D,20190919,000000,2.91,2.92,2.8,2.86,268853,0
+IFRX.US,D,20190920,000000,2.86,2.92,2.79,2.9,314357,0
+IFRX.US,D,20190923,000000,2.9,2.91,2.8,2.81,149311,0
+IFRX.US,D,20190924,000000,2.82,2.85,2.66,2.67,465740,0
+IFRX.US,D,20190925,000000,2.67,2.71,2.59,2.67,339054,0
+IFRX.US,D,20190926,000000,2.64,2.71,2.535,2.59,239283,0
+IFRX.US,D,20190927,000000,2.57,2.68,2.51,2.53,293463,0
+IFRX.US,D,20190930,000000,2.52,2.54,2.43,2.47,383999,0
+IFRX.US,D,20191001,000000,2.49,2.54,2.35,2.37,475073,0
+IFRX.US,D,20191002,000000,2.33,2.39,2.216,2.33,437861,0
+IFRX.US,D,20191003,000000,2.32,2.4,2.26,2.37,118818,0
+IFRX.US,D,20191004,000000,2.37,2.42,2.32,2.35,163656,0
+IFRX.US,D,20191007,000000,2.32,2.4,2.23,2.27,268978,0
+IFRX.US,D,20191008,000000,2.27,2.3658,2.17,2.31,360228,0
+IFRX.US,D,20191009,000000,2.4,2.4,2.2638,2.29,241797,0
+IFRX.US,D,20191010,000000,2.3,2.36,2.2593,2.34,160509,0
+IFRX.US,D,20191011,000000,2.35,2.44,2.3,2.32,257168,0
+IFRX.US,D,20191014,000000,2.33,2.38,2.25,2.34,145584,0
+IFRX.US,D,20191015,000000,2.36,2.58,2.27,2.54,638644,0
+IFRX.US,D,20191016,000000,2.52,2.68,2.35,2.37,412490,0
+IFRX.US,D,20191017,000000,2.4,2.4075,2.3,2.35,165795,0
+IFRX.US,D,20191018,000000,2.31,2.34,2.18,2.2,500781,0
+IFRX.US,D,20191021,000000,2.21,2.36,2.21,2.34,274528,0
+IFRX.US,D,20191022,000000,2.37,2.43,2.27,2.29,209847,0
+IFRX.US,D,20191023,000000,2.29,2.43,2.2613,2.37,246877,0
+IFRX.US,D,20191024,000000,2.36,2.37,2.26,2.28,107132,0
+IFRX.US,D,20191025,000000,2.27,2.48,2.25,2.47,351380,0
+IFRX.US,D,20191028,000000,2.46,2.64,2.41,2.61,492141,0
+IFRX.US,D,20191029,000000,2.57,2.65,2.5033,2.57,218679,0
+IFRX.US,D,20191030,000000,2.6,2.74,2.57,2.69,324412,0
+IFRX.US,D,20191031,000000,2.72,2.85,2.64,2.65,460979,0
+IFRX.US,D,20191101,000000,2.66,2.87,2.66,2.81,270676,0
+IFRX.US,D,20191104,000000,2.9,2.9,2.73,2.77,238351,0
+IFRX.US,D,20191105,000000,2.8,2.8,2.63,2.67,183539,0
+IFRX.US,D,20191106,000000,2.71,2.77,2.56,2.59,1158697,0
+IFRX.US,D,20191107,000000,3.1,3.1,2.573,2.74,4701436,0
+IFRX.US,D,20191108,000000,2.6,2.84,2.45,2.78,1236630,0
+IFRX.US,D,20191111,000000,2.74,2.77,2.57,2.63,320000,0
+IFRX.US,D,20191112,000000,2.63,2.65,2.52,2.54,235000,0
+IFRX.US,D,20191113,000000,2.5,2.5111,2.36,2.4,409500,0
+IFRX.US,D,20191114,000000,2.39,2.44,2.32,2.35,252250,0
+IFRX.US,D,20191115,000000,2.35,2.39,2.26,2.32,214877,0
+IFRX.US,D,20191118,000000,2.33,2.38,2.28,2.33,291007,0
+IFRX.US,D,20191119,000000,2.37,2.62,2.3647,2.58,377004,0
+IFRX.US,D,20191120,000000,2.62,2.66,2.43,2.58,278847,0
+IFRX.US,D,20191121,000000,2.59,2.81,2.55,2.6,331373,0
+IFRX.US,D,20191122,000000,2.58,2.69,2.57,2.61,156741,0
+IFRX.US,D,20191125,000000,2.61,2.68,2.61,2.65,1024143,0
+IFRX.US,D,20191126,000000,2.95,3.38,2.8,3.08,8273758,0
+IFRX.US,D,20191127,000000,3.08,3.55,3.08,3.46,2443378,0
+IFRX.US,D,20191129,000000,3.47,3.65,3.35,3.4,1365764,0
+IFRX.US,D,20191202,000000,3.4,3.58,3.06,3.56,1532890,0
+IFRX.US,D,20191203,000000,3.56,3.58,3.3,3.4,597268,0
+IFRX.US,D,20191204,000000,3.4,3.5,3.32,3.39,380867,0
+IFRX.US,D,20191205,000000,3.36,3.4499,3.2,3.26,367369,0
+IFRX.US,D,20191206,000000,3.26,3.29,3.04,3.16,722783,0
+IFRX.US,D,20191209,000000,3.14,3.38,3.14,3.29,345752,0
+IFRX.US,D,20191210,000000,3.28,3.38,3.22,3.25,268927,0
+IFRX.US,D,20191211,000000,3.25,3.298,3.17,3.17,148507,0
+IFRX.US,D,20191212,000000,3.25,3.4,3.17,3.36,381093,0
+IFRX.US,D,20191213,000000,3.39,3.7,3.38,3.48,747892,0
+IFRX.US,D,20191216,000000,3.54,3.58,3.39,3.57,398952,0
+IFRX.US,D,20191217,000000,3.55,4.28,3.503,4.22,1661260,0
+IFRX.US,D,20191218,000000,4.22,4.32,3.9,3.95,1013025,0
+IFRX.US,D,20191219,000000,3.91,4.02,3.7,4.01,631505,0
+IFRX.US,D,20191220,000000,3.95,4.066,3.86,3.95,265399,0
+IFRX.US,D,20191223,000000,3.94,4.0492,3.87,4,207968,0
+IFRX.US,D,20191224,000000,4,4.58,3.9765,4.32,828096,0
+IFRX.US,D,20191226,000000,4.33,4.63,4.33,4.54,581730,0
+IFRX.US,D,20191227,000000,4.54,4.6696,4.223,4.33,532338,0
+IFRX.US,D,20191230,000000,4.28,4.2987,3.86,3.93,605163,0
+IFRX.US,D,20191231,000000,3.94,4.14,3.9,3.96,221427,0
+IFRX.US,D,20200102,000000,4.06,4.06,3.62,3.69,403030,0
+IFRX.US,D,20200103,000000,3.56,3.73,3.51,3.65,263513,0
+IFRX.US,D,20200106,000000,3.66,3.66,3.495,3.52,229003,0
+IFRX.US,D,20200107,000000,3.56,3.85,3.54,3.69,306689,0
+IFRX.US,D,20200108,000000,3.7,4,3.7,3.81,525653,0
+IFRX.US,D,20200109,000000,3.84,4.105,3.8359,4.02,323317,0
+IFRX.US,D,20200110,000000,4.06,4.27,3.92,3.97,426797,0
+IFRX.US,D,20200113,000000,4.04,4.0974,3.86,3.94,387096,0
+IFRX.US,D,20200114,000000,3.99,4.08,3.9,4.08,272851,0
+IFRX.US,D,20200115,000000,4.07,4.18,4.0198,4.07,246339,0
+IFRX.US,D,20200116,000000,4.11,4.23,3.715,3.72,828182,0
+IFRX.US,D,20200117,000000,3.74,3.85,3.4826,3.64,580449,0
+IFRX.US,D,20200121,000000,3.64,3.65,3.48,3.49,363380,0
+IFRX.US,D,20200122,000000,3.49,3.52,3.385,3.4,178539,0
+IFRX.US,D,20200123,000000,3.4,3.48,3.23,3.43,245539,0
+IFRX.US,D,20200124,000000,3.44,3.44,3.28,3.33,215887,0
+IFRX.US,D,20200127,000000,3.3,3.36,3.1,3.31,348286,0
+IFRX.US,D,20200128,000000,3.33,3.41,3.18,3.28,302318,0
+IFRX.US,D,20200129,000000,3.3,3.55,3.3,3.45,281915,0
+IFRX.US,D,20200130,000000,3.41,3.4669,3.3,3.31,180892,0
+IFRX.US,D,20200131,000000,3.34,3.42,3.2074,3.23,159283,0
+IFRX.US,D,20200203,000000,3.26,3.5124,3.26,3.47,250951,0
+IFRX.US,D,20200204,000000,3.46,3.58,3.345,3.4,198471,0
+IFRX.US,D,20200205,000000,3.41,3.4603,3.31,3.34,135539,0
+IFRX.US,D,20200206,000000,3.36,3.3987,3.14,3.27,301096,0
+IFRX.US,D,20200207,000000,3.25,3.2715,3.17,3.21,102321,0
+IFRX.US,D,20200210,000000,3.16,3.27,3.1,3.21,173954,0
+IFRX.US,D,20200211,000000,3.21,3.2843,3.07,3.21,288032,0
+IFRX.US,D,20200212,000000,3.21,3.351,3.1645,3.33,243107,0
+IFRX.US,D,20200213,000000,3.3,3.43,3.25,3.42,135670,0
+IFRX.US,D,20200214,000000,3.39,3.45,3.31,3.39,171596,0
+IFRX.US,D,20200218,000000,3.39,4.19,3.27,4.19,1104792,0
+IFRX.US,D,20200219,000000,4.08,4.9708,3.95,4.77,1527453,0
+IFRX.US,D,20200220,000000,4.71,4.98,4.3035,4.75,785642,0
+IFRX.US,D,20200221,000000,4.66,4.6799,4.29,4.55,440741,0
+IFRX.US,D,20200224,000000,4.26,4.47,4.17,4.28,337341,0
+IFRX.US,D,20200225,000000,4.3,4.75,4.0384,4.18,615657,0
+IFRX.US,D,20200226,000000,4.5,4.88,4.08,4.85,2046983,0
+IFRX.US,D,20200227,000000,4.8,4.85,4.35,4.54,1656087,0
+IFRX.US,D,20200228,000000,4.2188,4.6,4.12,4.24,415334,0
+IFRX.US,D,20200302,000000,4.3,6.18,4.3,6.08,4992749,0
+IFRX.US,D,20200303,000000,5.2,5.46,4.4,4.59,2029543,0
+IFRX.US,D,20200304,000000,4.7,4.76,4.4501,4.52,455618,0
+IFRX.US,D,20200305,000000,4.51,4.55,4.06,4.16,671016,0
+IFRX.US,D,20200306,000000,4.08,4.51,4,4.47,737411,0
+IFRX.US,D,20200309,000000,4.3,4.3872,3.7305,3.81,1011634,0
+IFRX.US,D,20200310,000000,3.98,3.98,3.31,3.74,777868,0
+IFRX.US,D,20200311,000000,3.48,3.734,3.18,3.23,755631,0
+IFRX.US,D,20200312,000000,2.96,3.06,2.74,2.79,894162,0
+IFRX.US,D,20200313,000000,2.99,3.15,2.74,3.1,672306,0
+IFRX.US,D,20200316,000000,2.75,3.0164,2.59,2.72,743798,0
+IFRX.US,D,20200317,000000,2.7,2.95,2.61,2.83,858203,0
+IFRX.US,D,20200318,000000,2.65,2.88,2.52,2.65,616745,0
+IFRX.US,D,20200319,000000,2.65,3.1,2.61,2.99,881887,0
+IFRX.US,D,20200320,000000,3.07,3.56,2.98,3.43,798623,0
+IFRX.US,D,20200323,000000,3.47,3.55,3.14,3.45,1045079,0
+IFRX.US,D,20200324,000000,3.5,3.65,3.17,3.49,725658,0
+IFRX.US,D,20200325,000000,3.46,3.66,3.35,3.41,432113,0
+IFRX.US,D,20200326,000000,3.38,3.8,3.37,3.6,361907,0
+IFRX.US,D,20200327,000000,3.52,3.63,3.46,3.6,240848,0
+IFRX.US,D,20200330,000000,3.65,3.72,3.5,3.53,160278,0
+IFRX.US,D,20200331,000000,3.7,3.95,3.65,3.82,2540998,0
+IFRX.US,D,20200401,000000,6.54,6.97,5.13,5.73,27591357,0
+IFRX.US,D,20200402,000000,5.23,5.27,4.51,4.71,2917065,0
+IFRX.US,D,20200403,000000,4.49,5.75,4.21,5.66,2779103,0
+IFRX.US,D,20200406,000000,5.62,5.62,5.1282,5.36,1106708,0
+IFRX.US,D,20200407,000000,5.16,5.25,4.82,4.91,922912,0
+IFRX.US,D,20200408,000000,4.91,5.44,4.8,5.21,997910,0
+IFRX.US,D,20200409,000000,5.2,5.25,4.91,5.05,567129,0
+IFRX.US,D,20200413,000000,5.09,5.15,4.76,5.03,677326,0
+IFRX.US,D,20200414,000000,4.97,5.22,4.82,5.12,655169,0
+IFRX.US,D,20200415,000000,4.96,5.37,4.91,5.25,731161,0
+IFRX.US,D,20200416,000000,5.39,5.63,5.24,5.42,790488,0
+IFRX.US,D,20200417,000000,5.3,5.3753,5.14,5.2,392522,0
+IFRX.US,D,20200420,000000,5.18,5.36,5.05,5.15,576878,0
+IFRX.US,D,20200421,000000,5.07,5.2,4.88,5.09,433156,0
+IFRX.US,D,20200422,000000,5,5.2,4.9,5.17,393868,0
+IFRX.US,D,20200423,000000,5.2,5.44,5.1,5.3,626054,0
+IFRX.US,D,20200424,000000,5.24,5.85,5.2,5.84,1126577,0
+IFRX.US,D,20200427,000000,6.15,6.98,6,6.3,2106842,0
+IFRX.US,D,20200428,000000,6.36,6.375,5.675,5.8,628274,0
+IFRX.US,D,20200429,000000,6,6.13,5.41,5.42,896191,0
+IFRX.US,D,20200430,000000,5.94,7.37,5.69,7.07,3094017,0
+IFRX.US,D,20200501,000000,6.95,7.17,6.42,6.99,1411366,0
+IFRX.US,D,20200504,000000,6.79,7.04,6.54,6.82,713360,0
+IFRX.US,D,20200505,000000,6.93,7.3,6.37,6.79,1101084,0
+IFRX.US,D,20200506,000000,6.76,7.45,6.73,7.24,877008,0
+IFRX.US,D,20200507,000000,7.5,7.62,7.01,7.13,567644,0
+IFRX.US,D,20200508,000000,7.12,7.5205,7.11,7.33,560448,0
+IFRX.US,D,20200511,000000,7.31,8.12,7.2301,7.96,941864,0
+IFRX.US,D,20200512,000000,8.23,8.28,7.71,8,717559,0
+IFRX.US,D,20200513,000000,8.03,8.04,6.91,7.37,881409,0
+IFRX.US,D,20200514,000000,7.26,7.6299,7.08,7.29,402375,0
+IFRX.US,D,20200515,000000,7.2,7.67,7,7.5,593182,0
+IFRX.US,D,20200518,000000,7.58,7.6955,7.325,7.49,311607,0
+IFRX.US,D,20200519,000000,7.44,7.69,7.36,7.6,264436,0
+IFRX.US,D,20200520,000000,7.68,8.05,7.455,7.98,393266,0
+IFRX.US,D,20200521,000000,7.95,9.05,7.58,8.6,5268719,0
+IFRX.US,D,20200522,000000,8.4,8.75,8.11,8.25,719302,0
+IFRX.US,D,20200526,000000,8.49,8.55,8.1467,8.17,566077,0
+IFRX.US,D,20200527,000000,8.17,8.69,7.71,8.37,904953,0
+IFRX.US,D,20200528,000000,8.55,9.6979,8.4,8.96,1742618,0
+IFRX.US,D,20200529,000000,9.12,9.39,8.35,8.82,741806,0
+IFRX.US,D,20200601,000000,8.87,9.0736,8.45,8.86,454252,0
+IFRX.US,D,20200602,000000,8.75,8.85,8.26,8.44,666045,0
+IFRX.US,D,20200603,000000,8.51,8.6746,7.86,8.08,1116227,0
+IFRX.US,D,20200604,000000,8.01,8.42,7.9,8.18,543447,0
+IFRX.US,D,20200605,000000,8.2,8.2301,7.2,7.49,855233,0
+IFRX.US,D,20200608,000000,7.38,7.38,6.56,6.58,1084805,0
+IFRX.US,D,20200609,000000,6.76,7.83,6.6073,7.415,1895301,0
+IFRX.US,D,20200610,000000,7.39,7.58,7.06,7.34,400646,0
+IFRX.US,D,20200611,000000,7,7.1,6.4798,6.52,690078,0
+IFRX.US,D,20200612,000000,6.79,6.94,6.48,6.7,417742,0
+IFRX.US,D,20200615,000000,6.65,7.4599,6.62,7.29,1143010,0
+IFRX.US,D,20200616,000000,7.33,7.3755,6.8,7.2,545097,0
+IFRX.US,D,20200617,000000,6.1,6.14,5.0701,5.395,4503898,0
+IFRX.US,D,20200618,000000,5.41,5.46,4.96,5.11,910614,0
+IFRX.US,D,20200619,000000,5.21,5.32,4.9,5.28,810454,0
+IFRX.US,D,20200622,000000,5.25,5.2533,4.98,5,583197,0
+IFRX.US,D,20200623,000000,5,5.27,4.97,5.1,513403,0
+IFRX.US,D,20200624,000000,5.16,5.16,4.76,4.99,567519,0
+IFRX.US,D,20200625,000000,4.95,5.11,4.83,5.04,408462,0
+IFRX.US,D,20200626,000000,4.99,5,4.6,4.7,546903,0
+IFRX.US,D,20200629,000000,4.69,4.9699,4.46,4.83,438145,0
+IFRX.US,D,20200630,000000,4.88,4.9536,4.5301,4.59,424309,0
+IFRX.US,D,20200701,000000,4.64,4.69,4.43,4.62,352195,0
+IFRX.US,D,20200702,000000,4.63,4.77,4.56,4.72,206901,0
+IFRX.US,D,20200706,000000,4.74,4.79,4.48,4.63,285121,0
+IFRX.US,D,20200707,000000,4.61,5.48,4.5201,5.12,1200211,0
+IFRX.US,D,20200708,000000,5.36,5.3699,4.8055,5.1,512125,0
+IFRX.US,D,20200709,000000,5.05,5.15,4.81,5.04,217288,0
+IFRX.US,D,20200710,000000,4.97,5.13,4.8,4.87,300378,0
+IFRX.US,D,20200713,000000,4.88,4.97,4.66,4.66,381127,0
+IFRX.US,D,20200714,000000,4.65,5.05,4.61,4.92,187508,0
+IFRX.US,D,20200715,000000,4.99,5.08,4.75,4.92,452141,0
+IFRX.US,D,20200716,000000,5.03,5.57,4.92,5.47,863938,0
+IFRX.US,D,20200717,000000,5.57,5.57,5.0117,5.21,448004,0
+IFRX.US,D,20200720,000000,5.1,5.24,4.68,5.14,402834,0
+IFRX.US,D,20200721,000000,6.15,6.2,5.2,5.23,8820543,0
+IFRX.US,D,20200722,000000,5.15,5.17,4.8,4.92,1807825,0
+IFRX.US,D,20200723,000000,4.99,5.07,4.7601,4.91,1078999,0
+IFRX.US,D,20200724,000000,4.8,4.85,4.6003,4.7,540862,0
+IFRX.US,D,20200727,000000,4.7,4.95,4.67,4.93,560671,0
+IFRX.US,D,20200728,000000,4.89,5.41,4.8352,5.1,1408530,0
+IFRX.US,D,20200729,000000,5.15,5.15,4.66,4.89,1147044,0
+IFRX.US,D,20200730,000000,4.82,4.98,4.72,4.89,474734,0
+IFRX.US,D,20200731,000000,4.91,5.02,4.76,5.02,456504,0
+IFRX.US,D,20200803,000000,5.02,5.1,4.79,4.92,533426,0
+IFRX.US,D,20200804,000000,4.91,4.9957,4.83,4.86,300897,0
+IFRX.US,D,20200805,000000,4.89,5,4.8601,4.93,335289,0
+IFRX.US,D,20200806,000000,5.03,5.09,4.84,4.915,495888,0
+IFRX.US,D,20200807,000000,4.95,5.02,4.84,4.97,363213,0
+IFRX.US,D,20200810,000000,5.07,5.1102,4.98,5.04,432834,0
+IFRX.US,D,20200811,000000,4.97,4.97,4.5827,4.59,891734,0
+IFRX.US,D,20200812,000000,4.62,4.6447,4.21,4.28,606944,0
+IFRX.US,D,20200813,000000,4.35,4.58,4.28,4.54,401278,0
+IFRX.US,D,20200814,000000,4.52,4.52,4.31,4.38,430659,0
+IFRX.US,D,20200817,000000,4.4,4.61,4.31,4.56,293976,0
+IFRX.US,D,20200818,000000,4.55,4.59,4.45,4.48,140021,0
+IFRX.US,D,20200819,000000,4.44,4.7,4.44,4.6,282577,0
+IFRX.US,D,20200820,000000,4.55,4.68,4.45,4.56,251027,0
+IFRX.US,D,20200821,000000,4.54,4.594,4.21,4.25,397747,0
+IFRX.US,D,20200824,000000,4.27,4.2703,4,4.13,424453,0
+IFRX.US,D,20200825,000000,4.12,4.25,4.0671,4.24,177627,0
+IFRX.US,D,20200826,000000,4.2,4.39,4.17,4.33,299027,0
+IFRX.US,D,20200827,000000,4.4,4.61,4.21,4.4,367292,0
+IFRX.US,D,20200828,000000,4.41,4.54,4.3001,4.37,155670,0
+IFRX.US,D,20200831,000000,4.32,4.48,4.3,4.4,179074,0
+IFRX.US,D,20200901,000000,4.36,4.4,4.2,4.29,189394,0
+IFRX.US,D,20200902,000000,4.2,4.29,4.1,4.2,247120,0
+IFRX.US,D,20200903,000000,4.14,4.145,3.7701,3.87,473968,0
+IFRX.US,D,20200904,000000,3.94,3.95,3.5,3.7,357365,0
+IFRX.US,D,20200908,000000,3.6,3.88,3.54,3.73,246444,0
+IFRX.US,D,20200909,000000,3.82,3.92,3.71,3.8,164282,0
+IFRX.US,D,20200910,000000,3.76,3.89,3.62,3.71,233094,0
+IFRX.US,D,20200911,000000,3.77,3.77,3.5,3.73,269590,0
+IFRX.US,D,20200914,000000,4.03,4.35,3.86,4.33,811990,0
+IFRX.US,D,20200915,000000,4.45,4.91,4.3,4.8,846671,0
+IFRX.US,D,20200916,000000,4.78,4.88,4.59,4.65,270937,0
+IFRX.US,D,20200917,000000,4.43,4.83,4.36,4.81,234119,0
+IFRX.US,D,20200918,000000,4.88,5.02,4.755,4.83,303048,0
+IFRX.US,D,20200921,000000,4.64,4.69,4.46,4.56,200661,0
+IFRX.US,D,20200922,000000,4.61,4.73,4.53,4.63,91868,0
+IFRX.US,D,20200923,000000,4.6,4.83,4.42,4.47,318727,0
+IFRX.US,D,20200924,000000,4.49,4.55,4.2,4.21,135140,0
+IFRX.US,D,20200925,000000,4.17,4.495,4.12,4.47,133960,0
+IFRX.US,D,20200928,000000,4.5,4.57,4.29,4.33,176546,0
+IFRX.US,D,20200929,000000,4.33,5.38,4.12,4.59,5576320,0
+IFRX.US,D,20200930,000000,4.54,4.63,4.1,4.26,648061,0
+IFRX.US,D,20201001,000000,4.21,4.39,4.07,4.28,311044,0
+IFRX.US,D,20201002,000000,4.17,4.69,4.12,4.62,336906,0
+IFRX.US,D,20201005,000000,4.73,4.8,4.51,4.62,234666,0
+IFRX.US,D,20201006,000000,4.69,4.74,4.33,4.55,242355,0
+IFRX.US,D,20201007,000000,4.58,4.7,4.47,4.56,106388,0
+IFRX.US,D,20201008,000000,4.74,4.9,4.6326,4.68,442774,0
+IFRX.US,D,20201009,000000,4.7765,5.0328,4.72,4.85,316160,0
+IFRX.US,D,20201012,000000,4.85,5.03,4.77,4.87,239206,0
+IFRX.US,D,20201013,000000,4.8,4.9,4.75,4.81,148466,0
+IFRX.US,D,20201014,000000,4.82,5.13,4.77,5.05,266052,0
+IFRX.US,D,20201015,000000,4.97,5.17,4.9282,5.14,185511,0
+IFRX.US,D,20201016,000000,5.18,5.39,5,5.04,346773,0
+IFRX.US,D,20201019,000000,5.07,5.3,4.925,4.95,261773,0
+IFRX.US,D,20201020,000000,4.98,4.98,4.62,4.66,243814,0
+IFRX.US,D,20201021,000000,4.6103,4.85,4.555,4.74,98759,0
+IFRX.US,D,20201022,000000,4.74,4.8527,4.6701,4.72,76081,0
+IFRX.US,D,20201023,000000,4.7,4.73,4.54,4.66,86219,0
+IFRX.US,D,20201026,000000,4.65,4.7947,4.3,4.32,416050,0
+IFRX.US,D,20201027,000000,4.35,4.39,4.2,4.23,156094,0
+IFRX.US,D,20201028,000000,4.16,4.4399,3.84,3.84,330063,0
+IFRX.US,D,20201029,000000,4,4.14,3.84,4.12,220996,0
+IFRX.US,D,20201030,000000,4.13,4.15,3.77,3.82,254661,0
+IFRX.US,D,20201102,000000,3.84,4.09,3.81,4.01,98101,0
+IFRX.US,D,20201103,000000,4.05,4.13,3.89,4.06,61566,0
+IFRX.US,D,20201104,000000,4.09,4.262,3.97,3.98,146129,0
+IFRX.US,D,20201105,000000,4.06,4.26,3.81,4.15,155199,0
+IFRX.US,D,20201106,000000,4.3,4.75,4.18,4.41,443580,0
+IFRX.US,D,20201109,000000,4.38,4.5,4.05,4.07,233701,0
+IFRX.US,D,20201110,000000,4.09,4.13,3.89,3.97,333429,0
+IFRX.US,D,20201111,000000,4,4.17,4,4.1,164146,0
+IFRX.US,D,20201112,000000,4.13,4.24,4.07,4.075,151348,0
+IFRX.US,D,20201113,000000,4.16,4.27,4.04,4.2,176490,0
+IFRX.US,D,20201116,000000,4.21,4.2523,4.1,4.2,135626,0
+IFRX.US,D,20201117,000000,4.2,4.28,4.14,4.18,94440,0
+IFRX.US,D,20201118,000000,4.21,4.23,3.97,4,150347,0
+IFRX.US,D,20201119,000000,3.97,4.04,3.89,3.91,186393,0
+IFRX.US,D,20201120,000000,3.96,4.2,3.88,4.12,239251,0
+IFRX.US,D,20201123,000000,4.19,4.35,4.18,4.26,176648,0
+IFRX.US,D,20201124,000000,4.27,4.36,3.98,3.98,231037,0
+IFRX.US,D,20201125,000000,4.04,4.136,3.95,3.95,152675,0
+IFRX.US,D,20201127,000000,4.01,4.12,3.9,3.98,188566,0
+IFRX.US,D,20201130,000000,4.02,4.23,3.86,4.13,235558,0
+IFRX.US,D,20201201,000000,4.24,4.24,4.01,4.05,111175,0
+IFRX.US,D,20201202,000000,4.05,4.11,3.9,3.94,226147,0
+IFRX.US,D,20201203,000000,3.91,4.0715,3.91,3.99,128939,0
+IFRX.US,D,20201204,000000,4.05,4.12,3.96,4.05,109837,0
+IFRX.US,D,20201207,000000,4,4.09,3.95,4.05,127467,0
+IFRX.US,D,20201208,000000,4.09,4.98,3.93,4.79,1668010,0
+IFRX.US,D,20201209,000000,4.92,5.07,4.42,4.8,1004547,0
+IFRX.US,D,20201210,000000,5,5.34,4.9,5.31,905070,0
+IFRX.US,D,20201211,000000,5.34,5.35,4.93,5.14,549699,0
+IFRX.US,D,20201214,000000,5.2,5.3,4.92,4.98,262623,0
+IFRX.US,D,20201215,000000,5,5,4.75,4.83,170447,0
+IFRX.US,D,20201216,000000,4.85,4.935,4.69,4.88,245362,0
+IFRX.US,D,20201217,000000,5.19,5.25,5.05,5.15,351736,0
+IFRX.US,D,20201218,000000,5.28,5.3,5.13,5.13,228361,0
+IFRX.US,D,20201221,000000,4.98,5.28,4.98,5.16,183321,0
+IFRX.US,D,20201222,000000,5.25,5.37,5.2,5.32,198515,0
+IFRX.US,D,20201223,000000,5.35,5.36,5.11,5.12,134617,0
+IFRX.US,D,20201224,000000,5.14,5.2,5.05,5.05,34613,0
+IFRX.US,D,20201228,000000,5.06,5.22,4.84,4.84,128345,0
+IFRX.US,D,20201229,000000,4.85,4.95,4.6289,4.66,215345,0
+IFRX.US,D,20201230,000000,4.95,5.09,4.86,4.91,215396,0
+IFRX.US,D,20201231,000000,4.87,5.05,4.765,5.03,127315,0
+IFRX.US,D,20210104,000000,5.21,5.3,5.06,5.14,242933,0
+IFRX.US,D,20210105,000000,5.15,5.9,5.09,5.76,936283,0
+IFRX.US,D,20210106,000000,5.71,5.78,5.25,5.58,538670,0
+IFRX.US,D,20210107,000000,5.72,5.8,5.51,5.74,220202,0
+IFRX.US,D,20210108,000000,5.85,5.9,5.5164,5.7,448903,0
+IFRX.US,D,20210111,000000,5.7,5.8895,5.54,5.74,243344,0
+IFRX.US,D,20210112,000000,5.96,6.26,5.82,6.24,577949,0
+IFRX.US,D,20210113,000000,6.88,6.88,6.05,6.31,700151,0
+IFRX.US,D,20210114,000000,5.92,6.101,5.5701,6.03,685213,0
+IFRX.US,D,20210115,000000,6.01,6.0398,5.38,5.56,422790,0
+IFRX.US,D,20210119,000000,5.76,6.07,5.71,5.9,289786,0
+IFRX.US,D,20210120,000000,5.91,6.04,5.72,5.77,180351,0
+IFRX.US,D,20210121,000000,5.76,5.82,5.5564,5.62,148654,0
+IFRX.US,D,20210122,000000,5.55,5.82,5.55,5.71,178691,0
+IFRX.US,D,20210125,000000,5.87,6.04,5.67,5.88,274433,0
+IFRX.US,D,20210126,000000,5.96,6.1,5.82,5.88,182099,0
+IFRX.US,D,20210127,000000,5.8,5.8,5.5,5.61,326598,0
+IFRX.US,D,20210128,000000,5.58,5.768,5.31,5.54,343952,0
+IFRX.US,D,20210129,000000,5.61,5.61,5.16,5.34,156218,0
+IFRX.US,D,20210201,000000,5.34,5.44,5.2,5.42,179116,0
+IFRX.US,D,20210202,000000,5.61,5.75,5.42,5.58,183072,0
+IFRX.US,D,20210203,000000,5.66,5.76,5.48,5.6,346074,0
+IFRX.US,D,20210204,000000,5.9,5.9,5.45,5.49,342845,0
+IFRX.US,D,20210205,000000,5.9,5.9065,5.47,5.53,459695,0
+IFRX.US,D,20210208,000000,5.82,5.93,5.72,5.91,461380,0
+IFRX.US,D,20210209,000000,6.12,6.25,5.71,5.78,318673,0
+IFRX.US,D,20210210,000000,5.87,6.03,5.57,5.8,359546,0
+IFRX.US,D,20210211,000000,5.88,5.98,5.71,5.77,441366,0
+IFRX.US,D,20210212,000000,5.73,5.7642,5.57,5.73,308680,0
+IFRX.US,D,20210216,000000,6.15,6.25,6.06,6.22,606407,0
+IFRX.US,D,20210217,000000,6.12,6.34,6.12,6.34,320425,0
+IFRX.US,D,20210218,000000,6.3,6.38,5.76,5.85,353221,0
+IFRX.US,D,20210219,000000,5.93,5.98,5.56,5.65,493840,0
+IFRX.US,D,20210222,000000,5.54,5.71,5.54,5.61,166619,0
+IFRX.US,D,20210223,000000,5.26,5.26,5.0747,5.26,282756,0
+IFRX.US,D,20210224,000000,5.39,5.52,5.27,5.28,132729,0
+IFRX.US,D,20210225,000000,5.1,5.1,4.373,4.49,2394888,0
+IFRX.US,D,20210226,000000,4.5,4.56,4.14,4.15,992198,0
+IFRX.US,D,20210301,000000,4.25,4.34,4.14,4.31,481216,0
+IFRX.US,D,20210302,000000,4.4,4.49,4.25,4.29,582168,0
+IFRX.US,D,20210303,000000,4.32,4.32,4,4.03,616442,0
+IFRX.US,D,20210304,000000,4.03,4.12,3.76,3.79,601659,0
+IFRX.US,D,20210305,000000,3.9,4.01,3.55,3.98,427267,0
+IFRX.US,D,20210308,000000,3.97,4.0412,3.82,3.89,274141,0
+IFRX.US,D,20210309,000000,4,4.34,3.99,4.3,417275,0
+IFRX.US,D,20210310,000000,4.38,4.5,4.28,4.45,240437,0
+IFRX.US,D,20210311,000000,4.8139,4.85,4.31,4.73,1722946,0
+IFRX.US,D,20210312,000000,4.82,4.86,4.59,4.79,571840,0
+IFRX.US,D,20210315,000000,4.79,4.88,4.6301,4.81,161849,0
+IFRX.US,D,20210316,000000,4.8,4.8,4.64,4.69,258734,0
+IFRX.US,D,20210317,000000,4.61,4.75,4.52,4.71,202712,0
+IFRX.US,D,20210318,000000,4.65,4.71,4.39,4.47,234222,0
+IFRX.US,D,20210319,000000,4.5,4.645,4.43,4.6,187134,0
+IFRX.US,D,20210322,000000,4.5,4.5999,4.2,4.42,671623,0
+IFRX.US,D,20210323,000000,4.39,4.5,4.25,4.33,138661,0
+IFRX.US,D,20210324,000000,4.26,4.34,3.9,3.95,470727,0
+IFRX.US,D,20210325,000000,4,4.0856,3.66,3.89,717347,0
+IFRX.US,D,20210326,000000,3.96,4.1199,3.89,4.06,441781,0
+IFRX.US,D,20210329,000000,4.01,4.069,3.62,3.62,521397,0
+IFRX.US,D,20210330,000000,3.69,3.85,3.63,3.79,223029,0
+IFRX.US,D,20210331,000000,3.8,3.96,3.8,3.9,88127,0
+IFRX.US,D,20210401,000000,3.97,4.12,3.85,4.04,195931,0
+IFRX.US,D,20210405,000000,4.11,4.11,3.8,3.81,230860,0
+IFRX.US,D,20210406,000000,3.84,3.93,3.75,3.8,132107,0
+IFRX.US,D,20210407,000000,3.83,3.88,3.65,3.68,272000,0
+IFRX.US,D,20210408,000000,3.69,3.89,3.67,3.83,150679,0
+IFRX.US,D,20210409,000000,3.78,3.8,3.7,3.74,147662,0
+IFRX.US,D,20210412,000000,3.76,3.77,3.6,3.7,287852,0
+IFRX.US,D,20210413,000000,3.75,3.8119,3.6201,3.77,159105,0
+IFRX.US,D,20210414,000000,3.86,3.9,3.74,3.78,126911,0
+IFRX.US,D,20210415,000000,3.8,3.82,3.55,3.7,451619,0
+IFRX.US,D,20210416,000000,3.68,3.73,3.6,3.7,154349,0
+IFRX.US,D,20210419,000000,3.64,3.69,3.51,3.67,244744,0
+IFRX.US,D,20210420,000000,3.62,3.73,3.5377,3.66,253569,0
+IFRX.US,D,20210421,000000,3.65,3.73,3.65,3.71,142444,0
+IFRX.US,D,20210422,000000,3.74,3.75,3.625,3.7,137786,0
+IFRX.US,D,20210423,000000,3.68,3.785,3.68,3.75,95206,0
+IFRX.US,D,20210426,000000,3.79,3.8997,3.7104,3.82,503282,0
+IFRX.US,D,20210427,000000,3.83,4.01,3.79,3.94,300260,0
+IFRX.US,D,20210428,000000,3.95,3.98,3.87,3.94,118898,0
+IFRX.US,D,20210429,000000,3.96,3.96,3.74,3.74,101796,0
+IFRX.US,D,20210430,000000,3.74,3.86,3.7,3.8,97880,0
+IFRX.US,D,20210503,000000,3.83,3.84,3.68,3.7,57923,0
+IFRX.US,D,20210504,000000,3.69,3.73,3.45,3.48,301686,0
+IFRX.US,D,20210505,000000,3.56,3.7,3.5,3.52,174943,0
+IFRX.US,D,20210506,000000,3.49,3.57,3.3,3.39,325543,0
+IFRX.US,D,20210507,000000,3.42,3.64,3.4,3.62,138751,0
+IFRX.US,D,20210510,000000,3.65,3.65,3.36,3.41,133605,0
+IFRX.US,D,20210511,000000,3.3,3.5,3.24,3.47,868341,0
+IFRX.US,D,20210512,000000,3.36,3.4299,2.84,2.85,1786279,0
+IFRX.US,D,20210513,000000,2.91,2.9482,2.66,2.72,539678,0
+IFRX.US,D,20210514,000000,2.85,2.9,2.74,2.79,246607,0
+IFRX.US,D,20210517,000000,2.82,2.89,2.72,2.75,278641,0
+IFRX.US,D,20210518,000000,2.8,2.85,2.7,2.73,564840,0
+IFRX.US,D,20210519,000000,2.74,2.84,2.7,2.84,204062,0
+IFRX.US,D,20210520,000000,2.83,2.99,2.815,2.93,311423,0
+IFRX.US,D,20210521,000000,2.96,2.9998,2.86,2.95,232535,0
+IFRX.US,D,20210524,000000,2.99,3.01,2.91,2.92,89103,0
+IFRX.US,D,20210525,000000,2.95,2.95,2.83,2.88,112373,0
+IFRX.US,D,20210526,000000,2.88,2.98,2.85,2.97,120632,0
+IFRX.US,D,20210527,000000,2.95,3.14,2.93,3.14,287491,0
+IFRX.US,D,20210528,000000,3.14,3.15,2.98,3.05,353159,0
+IFRX.US,D,20210601,000000,3.1,3.13,2.95,2.96,335619,0
+IFRX.US,D,20210602,000000,2.96,3,2.9,2.93,150231,0
+IFRX.US,D,20210603,000000,2.9,2.9226,2.86,2.92,145414,0
+IFRX.US,D,20210604,000000,2.92,3.15,2.92,3.13,295572,0
+IFRX.US,D,20210607,000000,3.17,3.17,3.02,3.13,140074,0
+IFRX.US,D,20210608,000000,3.235,3.24,2.99,3.02,433600,0
+IFRX.US,D,20210609,000000,3.01,3.23,3.01,3.16,237600,0
+IFRX.US,D,20210610,000000,3.15,3.23,3.081,3.15,466832,0
+IFRX.US,D,20210611,000000,3.15,3.21,3.04,3.07,216540,0
+IFRX.US,D,20210614,000000,3.08,3.205,3.08,3.19,235611,0
+IFRX.US,D,20210615,000000,3.21,3.24,3.07,3.13,219928,0
+IFRX.US,D,20210616,000000,3.12,3.18,3.04,3.17,163183,0
+IFRX.US,D,20210617,000000,3.12,3.3,3.07,3.19,312170,0
+IFRX.US,D,20210618,000000,3.14,3.26,3.11,3.21,428816,0
+IFRX.US,D,20210621,000000,3.2232,3.33,3.04,3.14,161002,0
+IFRX.US,D,20210622,000000,3.09,3.09,2.98,3,215585,0
+IFRX.US,D,20210623,000000,3.05,3.05,2.77,3,421192,0
+IFRX.US,D,20210624,000000,3.04,3.04,2.9,2.98,184602,0
+IFRX.US,D,20210625,000000,2.98,3.1,2.98,3.07,162474,0
+IFRX.US,D,20210628,000000,3.07,3.08,3,3.05,92068,0
+IFRX.US,D,20210629,000000,3.1,3.1,2.94,2.97,113207,0
+IFRX.US,D,20210630,000000,2.94,3.02,2.9,2.97,79076,0
+IFRX.US,D,20210701,000000,2.97,3.05,2.92,3.03,127780,0
+IFRX.US,D,20210702,000000,3.04,3.04,2.935,2.99,70537,0
+IFRX.US,D,20210706,000000,2.99,3.02,2.93,2.97,58133,0
+IFRX.US,D,20210707,000000,2.95,3.02,2.84,2.85,179490,0
+IFRX.US,D,20210708,000000,2.8,2.883,2.75,2.8,106221,0
+IFRX.US,D,20210709,000000,2.8,2.8699,2.8,2.8,100071,0
+IFRX.US,D,20210712,000000,2.83,2.86,2.76,2.81,65685,0
+IFRX.US,D,20210713,000000,2.79,2.84,2.76,2.78,63665,0
+IFRX.US,D,20210714,000000,2.8,2.8,2.55,2.58,316258,0
+IFRX.US,D,20210715,000000,2.58,2.74,2.5409,2.57,90061,0
+IFRX.US,D,20210716,000000,2.58,2.66,2.54,2.61,89960,0
+IFRX.US,D,20210719,000000,2.63,2.66,2.42,2.66,287326,0
+IFRX.US,D,20210720,000000,2.7,2.73,2.58,2.67,117950,0
+IFRX.US,D,20210721,000000,2.66,2.73,2.61,2.65,148061,0
+IFRX.US,D,20210722,000000,2.63,2.67,2.56,2.65,109406,0
+IFRX.US,D,20210723,000000,2.64,2.68,2.52,2.68,189261,0
+IFRX.US,D,20210726,000000,2.67,2.67,2.57,2.6,130611,0
+IFRX.US,D,20210727,000000,2.6,2.6,2.45,2.48,137791,0
+IFRX.US,D,20210728,000000,2.48,2.57,2.36,2.57,80100,0
+IFRX.US,D,20210729,000000,2.56,2.6582,2.5,2.59,78268,0
+IFRX.US,D,20210730,000000,2.61,2.61,2.54,2.6,74373,0
+IFRX.US,D,20210802,000000,2.6,2.72,2.56,2.64,92505,0
+IFRX.US,D,20210803,000000,2.63,2.6853,2.5,2.53,99307,0
+IFRX.US,D,20210804,000000,2.5,2.555,2.45,2.5,48311,0
+IFRX.US,D,20210805,000000,2.48,2.6792,2.46,2.58,119829,0
+IFRX.US,D,20210806,000000,2.56,2.6941,2.55,2.62,103371,0
+IFRX.US,D,20210809,000000,2.59,2.66,2.42,2.64,161324,0
+IFRX.US,D,20210810,000000,2.6,2.7,2.54,2.56,235851,0
+IFRX.US,D,20210811,000000,2.54,2.55,2.45,2.48,151974,0
+IFRX.US,D,20210812,000000,2.5,2.61,2.45,2.46,231052,0
+IFRX.US,D,20210813,000000,2.46,2.535,2.376,2.41,139213,0
+IFRX.US,D,20210816,000000,2.44,2.49,2.33,2.38,200254,0
+IFRX.US,D,20210817,000000,2.35,2.3999,2.28,2.35,147455,0
+IFRX.US,D,20210818,000000,2.38,2.39,2.3,2.31,120145,0
+IFRX.US,D,20210819,000000,2.3,2.33,2.25,2.25,118223,0
+IFRX.US,D,20210820,000000,2.25,2.3499,2.23,2.3,117023,0
+IFRX.US,D,20210823,000000,2.32,2.42,2.28,2.3,222403,0
+IFRX.US,D,20210824,000000,2.33,2.409,2.31,2.34,140404,0
+IFRX.US,D,20210825,000000,2.32,2.47,2.32,2.4,137895,0
+IFRX.US,D,20210826,000000,2.42,2.55,2.4127,2.5,187880,0
+IFRX.US,D,20210827,000000,2.53,2.58,2.49,2.56,96911,0
+IFRX.US,D,20210830,000000,2.57,2.57,2.48,2.5,62610,0
+IFRX.US,D,20210831,000000,2.53,2.6108,2.53,2.57,232809,0
+IFRX.US,D,20210901,000000,2.55,2.65,2.55,2.61,115470,0
+IFRX.US,D,20210902,000000,2.5993,2.66,2.59,2.6,82379,0
+IFRX.US,D,20210903,000000,2.62,2.69,2.54,2.59,132370,0
+IFRX.US,D,20210907,000000,2.9,2.99,2.7809,2.91,3453680,0
+IFRX.US,D,20210908,000000,3.1,3.2,2.91,2.98,2799299,0
+IFRX.US,D,20210909,000000,2.96,3.15,2.82,2.99,528930,0
+IFRX.US,D,20210910,000000,3.03,3.13,2.885,2.95,308638,0
+IFRX.US,D,20210913,000000,2.94,3.02,2.84,2.85,207514,0
+IFRX.US,D,20210914,000000,2.83,2.84,2.66,2.72,322126,0
+IFRX.US,D,20210915,000000,2.79,2.84,2.68,2.76,133072,0
+IFRX.US,D,20210916,000000,2.76,2.76,2.63,2.67,113635,0
+IFRX.US,D,20210917,000000,2.65,2.79,2.65,2.73,244836,0
+IFRX.US,D,20210920,000000,2.67,2.7,2.6,2.65,82980,0
+IFRX.US,D,20210921,000000,2.64,2.85,2.64,2.75,508432,0
+IFRX.US,D,20210922,000000,2.78,2.8,2.71,2.74,92936,0
+IFRX.US,D,20210923,000000,2.8,2.86,2.72,2.75,187011,0
+IFRX.US,D,20210924,000000,2.74,2.75,2.61,2.66,74021,0
+IFRX.US,D,20210927,000000,2.65,2.81,2.6,2.73,118351,0
+IFRX.US,D,20210928,000000,2.7,2.7,2.56,2.65,132897,0
+IFRX.US,D,20210929,000000,2.69,2.72,2.56,2.58,113604,0
+IFRX.US,D,20210930,000000,2.57,2.62,2.55,2.59,68559,0
+IFRX.US,D,20211001,000000,2.58,2.61,2.5,2.56,66323,0
+IFRX.US,D,20211004,000000,2.54,2.56,2.4,2.45,139256,0
+IFRX.US,D,20211005,000000,2.46,2.5,2.345,2.46,247885,0
+IFRX.US,D,20211006,000000,2.42,2.43,2.31,2.35,241658,0
+IFRX.US,D,20211007,000000,2.34,2.41,2.32,2.37,135927,0
+IFRX.US,D,20211008,000000,2.54,2.69,2.39,2.69,2850545,0
+IFRX.US,D,20211011,000000,2.73,2.85,2.46,2.53,560170,0
+IFRX.US,D,20211012,000000,2.64,2.64,2.37,2.4,669799,0
+IFRX.US,D,20211013,000000,2.42,2.52,2.4,2.49,277984,0
+IFRX.US,D,20211014,000000,2.53,2.53,2.41,2.53,139464,0
+IFRX.US,D,20211015,000000,2.48,2.5132,2.442,2.47,95026,0
+IFRX.US,D,20211018,000000,2.49,2.51,2.37,2.42,217624,0
+IFRX.US,D,20211019,000000,2.81,2.8599,2.6,2.77,16550451,0
+IFRX.US,D,20211020,000000,2.71,2.78,2.62,2.76,874115,0
+IFRX.US,D,20211021,000000,2.76,2.8,2.57,2.78,915865,0
+IFRX.US,D,20211022,000000,2.75,2.97,2.7,2.95,995478,0
+IFRX.US,D,20211025,000000,2.96,3.0299,2.83,2.84,625344,0
+IFRX.US,D,20211026,000000,2.84,3,2.76,2.86,245878,0
+IFRX.US,D,20211027,000000,2.91,3,2.78,2.86,1894378,0
+IFRX.US,D,20211028,000000,4.24,5.24,3.64,4.06,121135167,0
+IFRX.US,D,20211029,000000,3.73,4.45,3.65,4.24,7003157,0
+IFRX.US,D,20211101,000000,4.14,4.79,4.11,4.74,4342693,0
+IFRX.US,D,20211102,000000,4.71,5.03,4.5101,4.99,3262259,0
+IFRX.US,D,20211103,000000,4.9,5.019,4.6631,4.88,1224916,0
+IFRX.US,D,20211104,000000,4.88,4.92,4.54,4.69,1263764,0
+IFRX.US,D,20211105,000000,4.255,4.81,4.13,4.65,1462907,0
+IFRX.US,D,20211108,000000,4.5,4.73,4.35,4.66,957044,0
+IFRX.US,D,20211109,000000,4.63,5,4.53,4.92,1028708,0
+IFRX.US,D,20211110,000000,4.83,5.15,4.55,4.67,1459967,0
+IFRX.US,D,20211111,000000,4.69,4.99,4.69,4.91,744277,0
+IFRX.US,D,20211112,000000,4.93,5.65,4.7535,5.58,2963139,0
+IFRX.US,D,20211115,000000,5.47,5.6856,4.84,4.9,1686909,0
+IFRX.US,D,20211116,000000,4.85,5.06,4.69,4.86,1234932,0
+IFRX.US,D,20211117,000000,4.78,5.28,4.78,5.22,1123228,0
+IFRX.US,D,20211118,000000,5.16,5.27,4.694,4.74,901342,0
+IFRX.US,D,20211119,000000,4.84,4.98,4.75,4.76,418695,0
+IFRX.US,D,20211122,000000,4.75,4.785,4.25,4.62,1138157,0
+IFRX.US,D,20211123,000000,4.41,4.79,4.3365,4.66,1274361,0
+IFRX.US,D,20211124,000000,4.54,5.03,4.46,5.02,838041,0
+IFRX.US,D,20211126,000000,5.31,5.57,4.93,5.08,1326797,0
+IFRX.US,D,20211129,000000,5.27,5.4,4.89,4.95,958019,0
+IFRX.US,D,20211130,000000,4.95,5.13,4.7722,5.01,576806,0
+IFRX.US,D,20211201,000000,5.12,5.12,4.61,4.65,598116,0
+IFRX.US,D,20211202,000000,4.66,4.83,4.57,4.83,330398,0
+IFRX.US,D,20211203,000000,4.83,4.83,3.87,4.11,1483191,0
+IFRX.US,D,20211206,000000,4.03,4.33,3.87,4.26,485788,0
+IFRX.US,D,20211207,000000,4.32,4.6,4.31,4.56,342275,0
+IFRX.US,D,20211208,000000,4.57,4.66,4.45,4.6,144524,0
+IFRX.US,D,20211209,000000,4.55,4.57,4.31,4.37,278966,0
+IFRX.US,D,20211210,000000,4.4,4.425,4.12,4.23,255765,0
+IFRX.US,D,20211213,000000,4.19,4.31,4.13,4.29,133284,0
+IFRX.US,D,20211214,000000,4.13,4.1842,3.93,3.99,311970,0
+IFRX.US,D,20211215,000000,3.9,4.13,3.68,4.13,480368,0
+IFRX.US,D,20211216,000000,4.08,4.085,3.9163,4.07,278251,0
+IFRX.US,D,20211217,000000,4.01,4.28,3.91,4.26,286133,0
+IFRX.US,D,20211220,000000,4.15,4.37,4.0993,4.36,239500,0
+IFRX.US,D,20211221,000000,4.39,4.58,4.25,4.54,236546,0
+IFRX.US,D,20211222,000000,4.51,4.58,4.39,4.56,103684,0
+IFRX.US,D,20211223,000000,4.5,4.68,4.41,4.65,204878,0
+IFRX.US,D,20211227,000000,4.65,4.65,4.4,4.57,221998,0
+IFRX.US,D,20211228,000000,4.53,4.54,4.41,4.45,217258,0
+IFRX.US,D,20211229,000000,4.36,4.46,3.9008,4.3,178062,0
+IFRX.US,D,20211230,000000,4.3,4.5,4.25,4.42,140258,0
+IFRX.US,D,20211231,000000,4.43,4.76,4.43,4.76,325879,0
+IFRX.US,D,20220103,000000,4.8,4.8,4.47,4.48,243829,0
+IFRX.US,D,20220104,000000,4.45,4.5,4.2332,4.36,140107,0
+IFRX.US,D,20220105,000000,4.5,4.99,4.2,4.23,420649,0
+IFRX.US,D,20220106,000000,4.2,4.28,4.05,4.18,219643,0
+IFRX.US,D,20220107,000000,4.24,4.24,3.86,3.88,283319,0
+IFRX.US,D,20220110,000000,4.09,4.29,3.88,4.27,368585,0
+IFRX.US,D,20220111,000000,4.3,4.35,4.1,4.27,254613,0
+IFRX.US,D,20220112,000000,4.32,4.39,4.11,4.13,112814,0
+IFRX.US,D,20220113,000000,4.17,4.27,4.02,4.09,140146,0
+IFRX.US,D,20220114,000000,3.94,4.29,3.94,4.25,184334,0
+IFRX.US,D,20220118,000000,4.18,4.5,4.18,4.33,254987,0
+IFRX.US,D,20220119,000000,4.36,4.36,4,4.04,211669,0
+IFRX.US,D,20220120,000000,4.06,4.06,3.8,3.81,226117,0
+IFRX.US,D,20220121,000000,3.64,3.67,3.48,3.52,258890,0
+IFRX.US,D,20220124,000000,3.23,3.44,3.05,3.43,457078,0
+IFRX.US,D,20220125,000000,3.34,3.53,3.29,3.45,214660,0
+IFRX.US,D,20220126,000000,3.54,3.68,3.33,3.41,192359,0
+IFRX.US,D,20220127,000000,3.45,3.6484,3.3701,3.48,184485,0
+IFRX.US,D,20220128,000000,3.48,3.585,3.38,3.52,85493,0
+IFRX.US,D,20220131,000000,3.47,3.64,3.47,3.57,152730,0
+IFRX.US,D,20220201,000000,3.61,3.73,3.48,3.68,62352,0
+IFRX.US,D,20220202,000000,3.64,3.71,3.45,3.47,112939,0
+IFRX.US,D,20220203,000000,3.43,3.58,3.29,3.33,111604,0
+IFRX.US,D,20220204,000000,3.29,3.62,3.29,3.55,152431,0
+IFRX.US,D,20220207,000000,3.54,3.74,3.5,3.63,127709,0
+IFRX.US,D,20220208,000000,3.74,3.74,3.46,3.56,175611,0
+IFRX.US,D,20220209,000000,3.63,3.77,3.55,3.72,196439,0
+IFRX.US,D,20220210,000000,3.61,3.81,3.49,3.5,177840,0
+IFRX.US,D,20220211,000000,3.5,3.6,3.32,3.34,112078,0
+IFRX.US,D,20220214,000000,3.21,3.3,3.08,3.17,222638,0
+IFRX.US,D,20220215,000000,3.25,3.48,3.25,3.45,107972,0
+IFRX.US,D,20220216,000000,3.48,3.49,3.22,3.31,199962,0
+IFRX.US,D,20220217,000000,3.25,3.4,3.15,3.23,176765,0
+IFRX.US,D,20220218,000000,3.24,3.26,3.06,3.12,107939,0
+IFRX.US,D,20220222,000000,3.05,3.1,2.94,3,147206,0
+IFRX.US,D,20220223,000000,2.97,3,2.78,2.8,135647,0
+IFRX.US,D,20220224,000000,2.55,3.11,2.5,3.11,161952,0
+IFRX.US,D,20220225,000000,3.15,3.15,2.86,3.01,127966,0
+IFRX.US,D,20220228,000000,2.79,2.88,2.51,2.66,556340,0
+IFRX.US,D,20220301,000000,2.62,2.73,2.39,2.4,247950,0
+IFRX.US,D,20220302,000000,2.39,2.55,2.34,2.35,294196,0
+IFRX.US,D,20220303,000000,2.39,2.4999,2.25,2.29,179997,0
+IFRX.US,D,20220304,000000,2.29,2.4,2.11,2.11,237698,0
+IFRX.US,D,20220307,000000,2.39,2.4,2.12,2.2,213264,0
+IFRX.US,D,20220308,000000,2.2,2.3,2.15,2.21,445629,0
+IFRX.US,D,20220309,000000,2.33,2.42,2.15,2.24,431790,0
+IFRX.US,D,20220310,000000,2.24,2.33,2.15,2.2,257550,0
+IFRX.US,D,20220311,000000,2.18,2.33,1.95,1.95,563049,0
+IFRX.US,D,20220314,000000,1.98,2.14,1.98,2.13,192185,0
+IFRX.US,D,20220315,000000,2.1,2.115,1.99,2.09,94152,0
+IFRX.US,D,20220316,000000,2.17,2.2199,2.05,2.18,152379,0
+IFRX.US,D,20220317,000000,2.23,2.6,2.23,2.46,1128862,0
+IFRX.US,D,20220318,000000,2.41,2.56,2.19,2.19,634957,0
+IFRX.US,D,20220321,000000,2.37,2.42,2.16,2.25,435918,0
+IFRX.US,D,20220322,000000,2.34,2.49,2.18,2.39,334144,0
+IFRX.US,D,20220323,000000,2.46,2.46,2.29,2.34,198837,0
+IFRX.US,D,20220324,000000,2.43,2.49,2.34,2.47,275077,0
+IFRX.US,D,20220325,000000,2.5,2.6,2.43,2.51,208687,0
+IFRX.US,D,20220328,000000,2.52,2.61,2.25,2.34,297200,0
+IFRX.US,D,20220329,000000,2.34,2.48,2.25,2.31,222855,0
+IFRX.US,D,20220330,000000,2.29,2.39,2.25,2.39,155029,0
+IFRX.US,D,20220331,000000,1.9,2.25,1.79,1.83,1547850,0
+IFRX.US,D,20220401,000000,1.96,2.04,1.79,1.9,589390,0
+IFRX.US,D,20220404,000000,1.9,1.9072,1.77,1.79,555407,0
+IFRX.US,D,20220405,000000,1.78,1.8498,1.73,1.77,200975,0
+IFRX.US,D,20220406,000000,1.73,1.79,1.66,1.77,301659,0
+IFRX.US,D,20220407,000000,1.75,1.82,1.65,1.79,151862,0
+IFRX.US,D,20220408,000000,1.75,1.805,1.72,1.75,131909,0
+IFRX.US,D,20220411,000000,1.73,1.735,1.57,1.67,147435,0
+IFRX.US,D,20220412,000000,1.7,1.7517,1.63,1.66,140110,0
+IFRX.US,D,20220413,000000,1.86,1.875,1.66,1.86,269502,0
+IFRX.US,D,20220414,000000,1.83,1.88,1.756,1.8,145206,0
+IFRX.US,D,20220418,000000,1.8,1.8,1.69,1.73,163865,0
+IFRX.US,D,20220419,000000,1.73,1.78,1.69,1.77,214602,0
+IFRX.US,D,20220420,000000,1.75,1.8333,1.75,1.82,93535,0
+IFRX.US,D,20220421,000000,1.86,1.86,1.75,1.78,164297,0
+IFRX.US,D,20220422,000000,1.78,1.83,1.75,1.77,139460,0
+IFRX.US,D,20220425,000000,1.72,1.81,1.66,1.78,90595,0
+IFRX.US,D,20220426,000000,1.77,1.778,1.7,1.73,87152,0
+IFRX.US,D,20220427,000000,1.73,1.79,1.67,1.69,132248,0
+IFRX.US,D,20220428,000000,1.69,1.72,1.57,1.64,330771,0
+IFRX.US,D,20220429,000000,1.66,1.7299,1.65,1.69,62723,0
+IFRX.US,D,20220502,000000,1.68,1.68,1.575,1.65,135600,0
+IFRX.US,D,20220503,000000,1.66,1.7,1.61,1.66,71155,0
+IFRX.US,D,20220504,000000,1.64,1.69,1.56,1.68,114977,0
+IFRX.US,D,20220505,000000,1.64,1.75,1.61,1.69,97359,0
+IFRX.US,D,20220506,000000,1.65,1.65,1.55,1.6,49676,0
+IFRX.US,D,20220509,000000,1.61,1.61,1.4563,1.49,186180,0
+IFRX.US,D,20220510,000000,1.5,1.54,1.38,1.49,117697,0
+IFRX.US,D,20220511,000000,1.44,1.48,1.36,1.37,119039,0
+IFRX.US,D,20220512,000000,1.36,1.5998,1.31,1.46,261551,0
+IFRX.US,D,20220513,000000,1.59,1.6,1.39,1.46,126837,0
+IFRX.US,D,20220516,000000,1.45,1.47,1.35,1.39,124040,0
+IFRX.US,D,20220517,000000,1.41,1.5,1.38,1.48,81672,0
+IFRX.US,D,20220518,000000,1.44,1.49,1.4,1.44,29041,0
+IFRX.US,D,20220519,000000,1.44,1.53,1.44,1.5,51016,0
+IFRX.US,D,20220520,000000,1.49,1.5,1.4,1.44,53317,0
+IFRX.US,D,20220523,000000,1.44,1.44,1.36,1.41,61392,0
+IFRX.US,D,20220524,000000,1.37,1.3866,1.3,1.31,91905,0
+IFRX.US,D,20220525,000000,1.29,1.4388,1.29,1.4,61574,0
+IFRX.US,D,20220526,000000,1.38,1.43,1.33,1.34,105533,0
+IFRX.US,D,20220527,000000,1.37,1.48,1.37,1.47,118178,0
+IFRX.US,D,20220531,000000,1.5,1.63,1.5,1.59,117311,0
+IFRX.US,D,20220601,000000,1.57,1.62,1.41,1.49,59251,0
+IFRX.US,D,20220602,000000,1.44,1.59,1.44,1.57,40736,0
+IFRX.US,D,20220603,000000,1.52,1.52,1.43,1.47,28774,0
+IFRX.US,D,20220606,000000,1.47,1.5,1.38,1.38,30310,0
+IFRX.US,D,20220607,000000,1.38,1.5,1.38,1.46,23372,0
+IFRX.US,D,20220608,000000,1.45,1.5,1.41,1.43,29675,0
+IFRX.US,D,20220609,000000,1.44,1.52,1.42,1.52,33061,0
+IFRX.US,D,20220610,000000,1.49,1.49,1.4,1.4,35458,0
+IFRX.US,D,20220613,000000,1.4,1.41,1.26,1.285,122856,0
+IFRX.US,D,20220614,000000,1.32,1.34,1.11,1.15,107045,0
+IFRX.US,D,20220615,000000,1.13,1.3,1.13,1.27,78852,0
+IFRX.US,D,20220616,000000,1.22,1.3,1.15,1.25,96586,0
+IFRX.US,D,20220617,000000,1.26,1.31,1.12,1.21,144337,0
+IFRX.US,D,20220621,000000,1.22,1.25,1.19,1.2,92596,0
+IFRX.US,D,20220622,000000,1.2,1.29,1.16,1.21,75363,0
+IFRX.US,D,20220623,000000,1.25,1.25,1.14,1.18,136630,0
+IFRX.US,D,20220624,000000,1.18,1.32,0.7762,0.781,767605,0
+IFRX.US,D,20220627,000000,0.9896,1.14,0.9405,1.08,2168769,0
+IFRX.US,D,20220628,000000,1.25,1.55,1.14,1.52,5935896,0
+IFRX.US,D,20220629,000000,1.44,1.55,1.36,1.41,1170438,0
+IFRX.US,D,20220630,000000,1.36,1.45,1.35,1.45,454652,0
+IFRX.US,D,20220701,000000,1.45,1.5,1.34,1.44,171638,0
+IFRX.US,D,20220705,000000,1.46,1.46,1.32,1.42,123273,0
+IFRX.US,D,20220706,000000,1.46,1.69,1.43,1.53,4697463,0
+IFRX.US,D,20220707,000000,1.51,1.65,1.44,1.56,409659,0
+IFRX.US,D,20220708,000000,1.53,1.55,1.46,1.54,241982,0
+IFRX.US,D,20220711,000000,1.43,1.54,1.41,1.46,156773,0
+IFRX.US,D,20220712,000000,1.4,1.41,1.31,1.41,137636,0
+IFRX.US,D,20220713,000000,1.4,1.4099,1.36,1.4,47006,0
+IFRX.US,D,20220714,000000,1.38,1.42,1.32,1.42,239685,0
+IFRX.US,D,20220715,000000,1.4,1.4,1.32,1.35,81602,0
+IFRX.US,D,20220718,000000,1.31,1.34,1.2375,1.32,166691,0
+IFRX.US,D,20220719,000000,1.32,1.4,1.22,1.36,65136,0
+IFRX.US,D,20220720,000000,1.35,1.4584,1.35,1.45,59384,0
+IFRX.US,D,20220721,000000,1.43,1.4342,1.38,1.4,45177,0
+IFRX.US,D,20220722,000000,1.37,1.4,1.32,1.35,46490,0
+IFRX.US,D,20220725,000000,1.42,1.44,1.37,1.39,123332,0
+IFRX.US,D,20220726,000000,1.48,2.14,1.48,1.92,8617363,0
+IFRX.US,D,20220727,000000,1.8,2.11,1.7823,2.07,1620562,0
+IFRX.US,D,20220728,000000,2.13,2.33,2.0407,2.33,1135408,0
+IFRX.US,D,20220729,000000,2.25,2.9,2.21,2.74,1311936,0
+IFRX.US,D,20220801,000000,2.9,2.91,2.35,2.53,966536,0
+IFRX.US,D,20220802,000000,2.38,2.74,2.3,2.65,345535,0
+IFRX.US,D,20220803,000000,2.7,2.84,2.58,2.79,301654,0
+IFRX.US,D,20220804,000000,2.82,3.1,2.82,3.07,557132,0
+IFRX.US,D,20220805,000000,2.94,2.95,2.75,2.91,302085,0
+IFRX.US,D,20220808,000000,3.08,3.15,2.98,3.11,387170,0
+IFRX.US,D,20220809,000000,3.06,3.13,2.9,3.04,160571,0
+IFRX.US,D,20220810,000000,3.06,3.18,2.9591,3.14,219212,0
+IFRX.US,D,20220811,000000,3.17,3.17,2.94,3.04,208171,0
+IFRX.US,D,20220812,000000,3.04,3.07,2.9,2.99,140923,0
+IFRX.US,D,20220815,000000,2.98,3.05,2.26,2.71,713696,0
+IFRX.US,D,20220816,000000,2.66,2.81,2.65,2.68,203518,0
+IFRX.US,D,20220817,000000,2.62,2.65,2.52,2.6,259580,0
+IFRX.US,D,20220818,000000,2.59,2.62,2.5,2.55,108960,0
+IFRX.US,D,20220819,000000,2.55,2.56,2.45,2.5,106282,0
+IFRX.US,D,20220822,000000,2.45,2.49,2.31,2.31,180309,0
+IFRX.US,D,20220823,000000,2.28,2.38,2.28,2.3,119418,0
+IFRX.US,D,20220824,000000,2.31,2.37,2.2456,2.33,126565,0
+IFRX.US,D,20220825,000000,2.33,2.45,2.21,2.22,106330,0
+IFRX.US,D,20220826,000000,2.24,2.35,2.21,2.27,68678,0
+IFRX.US,D,20220829,000000,2.22,2.57,2.145,2.38,241395,0
+IFRX.US,D,20220830,000000,2.37,2.53,2.23,2.26,108827,0
+IFRX.US,D,20220831,000000,2.26,2.32,2.19,2.21,46817,0
+IFRX.US,D,20220901,000000,2.18,2.35,2.18,2.29,30984,0
+IFRX.US,D,20220902,000000,2.29,2.46,2.23,2.3,51762,0
+IFRX.US,D,20220906,000000,2.28,2.36,2.24,2.24,113169,0
+IFRX.US,D,20220907,000000,2.23,2.37,2.23,2.33,41865,0
+IFRX.US,D,20220908,000000,2.45,2.68,2.4,2.68,260948,0
+IFRX.US,D,20220909,000000,2.91,2.91,2.745,2.84,351523,0
+IFRX.US,D,20220912,000000,2.85,2.86,2.7,2.76,154072,0
+IFRX.US,D,20220913,000000,2.7,2.76,2.56,2.59,87891,0
+IFRX.US,D,20220914,000000,2.58,2.8,2.57,2.68,151436,0
+IFRX.US,D,20220915,000000,2.8,2.81,2.7,2.78,141516,0
+IFRX.US,D,20220916,000000,2.79,2.8,2.6594,2.7,94782,0
+IFRX.US,D,20220919,000000,2.68,2.71,2.31,2.39,274403,0
+IFRX.US,D,20220920,000000,2.38,2.38,2.23,2.32,75546,0
+IFRX.US,D,20220921,000000,2.3,2.3,2.18,2.22,85824,0
+IFRX.US,D,20220922,000000,2.23,2.25,2.11,2.19,64977,0
+IFRX.US,D,20220923,000000,2.15,2.1666,2.08,2.12,107047,0
+IFRX.US,D,20220926,000000,2.1,2.26,2.1,2.2,118792,0
+IFRX.US,D,20220927,000000,2.23,2.36,2.17,2.32,53998,0
+IFRX.US,D,20220928,000000,2.36,2.49,2.25,2.49,100334,0
+IFRX.US,D,20220929,000000,2.59,2.71,2.48,2.6,325417,0
+IFRX.US,D,20220930,000000,2.6,2.7,2.51,2.64,101256,0
+IFRX.US,D,20221003,000000,2.64,2.79,2.29,2.71,43294,0
+IFRX.US,D,20221004,000000,2.7,2.77,2.55,2.67,99778,0
+IFRX.US,D,20221005,000000,2.62,2.62,2.53,2.57,45984,0
+IFRX.US,D,20221006,000000,2.59,2.71,2.56,2.64,51777,0
+IFRX.US,D,20221007,000000,2.65,2.69,2.46,2.54,70354,0
+IFRX.US,D,20221010,000000,2.55,2.61,2.42,2.55,61841,0
+IFRX.US,D,20221011,000000,2.53,2.66,2.24,2.57,158160,0
+IFRX.US,D,20221012,000000,2.6,2.6,2.475,2.53,50249,0
+IFRX.US,D,20221013,000000,2.42,2.59,2.26,2.32,183533,0
+IFRX.US,D,20221014,000000,2.4,2.5,2.36,2.39,33096,0
+IFRX.US,D,20221017,000000,2.39,2.53,2.36,2.47,52840,0
+IFRX.US,D,20221018,000000,2.56,2.77,2.43,2.62,85613,0
+IFRX.US,D,20221019,000000,2.55,2.55,2.34,2.4,56055,0
+IFRX.US,D,20221020,000000,2.35,2.54,2.35,2.45,25839,0
+IFRX.US,D,20221021,000000,2.44,2.54,2.42,2.53,54661,0
+IFRX.US,D,20221024,000000,2.57,2.6385,2.41,2.45,58476,0
+IFRX.US,D,20221025,000000,2.51,2.59,2.43,2.54,25317,0
+IFRX.US,D,20221026,000000,2.7,2.75,2.61,2.67,74924,0
+IFRX.US,D,20221027,000000,2.7,2.7,2.4,2.4,136385,0
+IFRX.US,D,20221028,000000,2.41,2.649,2.41,2.62,45516,0
+IFRX.US,D,20221031,000000,2.57,2.6356,2.47,2.6,27680,0
+IFRX.US,D,20221101,000000,2.5553,2.62,2.51,2.59,9972,0
+IFRX.US,D,20221102,000000,2.53,2.74,2.53,2.63,65236,0
+IFRX.US,D,20221103,000000,2.61,2.7099,2.5196,2.62,13512,0
+IFRX.US,D,20221104,000000,2.6,2.695,2.45,2.51,50451,0
+IFRX.US,D,20221107,000000,2.5628,2.73,2.55,2.69,41384,0
+IFRX.US,D,20221108,000000,2.7,2.74,2.61,2.73,114309,0
+IFRX.US,D,20221109,000000,2.61,2.72,2.59,2.68,74634,0
+IFRX.US,D,20221110,000000,2.7,2.74,2.51,2.57,157641,0
+IFRX.US,D,20221111,000000,2.69,2.77,2.6545,2.68,173641,0
+IFRX.US,D,20221114,000000,2.68,2.68,2.41,2.45,191871,0
+IFRX.US,D,20221115,000000,2.57,2.61,2.48,2.57,69145,0
+IFRX.US,D,20221116,000000,2.66,2.66,2.49,2.52,50363,0
+IFRX.US,D,20221117,000000,2.59,2.59,2.35,2.44,84808,0
+IFRX.US,D,20221118,000000,2.43,2.6142,2.39,2.55,74668,0
+IFRX.US,D,20221121,000000,2.59,2.6,2.37,2.44,108955,0
+IFRX.US,D,20221122,000000,2.42,2.4962,2.24,2.35,41364,0
+IFRX.US,D,20221123,000000,2.31,2.422,2.31,2.38,34135,0
+IFRX.US,D,20221125,000000,2.34,2.5,2.32,2.5,51159,0
+IFRX.US,D,20221128,000000,2.44,2.64,2.43,2.58,127260,0
+IFRX.US,D,20221129,000000,2.64,2.64,2.46,2.59,24086,0
+IFRX.US,D,20221130,000000,2.63,2.63,2.49,2.6,26568,0
+IFRX.US,D,20221201,000000,2.61,2.75,2.55,2.69,92896,0
+IFRX.US,D,20221202,000000,2.6505,2.66,2.53,2.59,35122,0
+IFRX.US,D,20221205,000000,2.56,2.59,2.45,2.5,34210,0
+IFRX.US,D,20221206,000000,2.5,2.6685,2.28,2.375,97545,0
+IFRX.US,D,20221207,000000,2.46,2.53,2.37,2.385,41292,0
+IFRX.US,D,20221208,000000,2.35,2.41,2.3,2.35,38219,0
+IFRX.US,D,20221209,000000,2.32,2.55,2.31,2.31,45466,0
+IFRX.US,D,20221212,000000,2.27,2.42,2.19,2.3,29847,0
+IFRX.US,D,20221213,000000,2.3,2.419,2,2.245,170673,0
+IFRX.US,D,20221214,000000,2.4,2.42,2.19,2.19,88033,0
+IFRX.US,D,20221215,000000,2.2448,2.3998,2.16,2.23,45135,0
+IFRX.US,D,20221216,000000,2.34,2.34,2.15,2.15,61180,0
+IFRX.US,D,20221219,000000,2.03,2.25,2.01,2.12,74218,0
+IFRX.US,D,20221220,000000,2.39,2.39,2.05,2.11,31047,0
+IFRX.US,D,20221221,000000,2.34,2.74,2.21,2.7,1160139,0
+IFRX.US,D,20221222,000000,2.6,3.02,2.6,2.97,363884,0
+IFRX.US,D,20221223,000000,2.97,3.27,2.97,3.25,280966,0
+IFRX.US,D,20221227,000000,3.16,3.18,2.9,3.08,317834,0
+IFRX.US,D,20221228,000000,3.1,3.125,2.93,3,121129,0
+IFRX.US,D,20221229,000000,3.03,3.03,2.8,2.85,74698,0
+IFRX.US,D,20221230,000000,2.85,3.12,2.8,3.1,192703,0
+IFRX.US,D,20230103,000000,3.13,3.28,2.94,3,182059,0
+IFRX.US,D,20230104,000000,3.04,3.19,2.94,3.1,102505,0
+IFRX.US,D,20230105,000000,3.17,3.17,2.91,2.92,109195,0
+IFRX.US,D,20230106,000000,3.01,3.01,2.77,2.81,69327,0
+IFRX.US,D,20230109,000000,2.78,2.8699,2.6232,2.64,92334,0
+IFRX.US,D,20230110,000000,2.65,2.85,2.6,2.66,45229,0
+IFRX.US,D,20230111,000000,2.62,2.78,2.57,2.67,71989,0
+IFRX.US,D,20230112,000000,2.77,2.81,2.57,2.79,79772,0
+IFRX.US,D,20230113,000000,2.8,2.8199,2.43,2.63,204504,0
+IFRX.US,D,20230117,000000,2.58,2.58,2.39,2.42,103977,0
+IFRX.US,D,20230118,000000,2.41,2.555,2.3912,2.44,61903,0
+IFRX.US,D,20230119,000000,2.49,2.58,2.3619,2.405,34939,0
+IFRX.US,D,20230120,000000,2.21,2.49,2.21,2.405,22786,0
+IFRX.US,D,20230123,000000,2.43,2.5,2.15,2.33,103577,0
+IFRX.US,D,20230124,000000,2.29,2.54,2.29,2.37,73174,0
+IFRX.US,D,20230125,000000,2.32,2.4,2.27,2.3274,40381,0
+IFRX.US,D,20230126,000000,2.31,2.44,2.16,2.16,92187,0
+IFRX.US,D,20230127,000000,2.2,2.35,2.005,2.25,167536,0
+IFRX.US,D,20230130,000000,2.21,2.35,2.1258,2.14,71911,0
+IFRX.US,D,20230131,000000,2.2,2.2799,2.12,2.17,64873,0
+IFRX.US,D,20230201,000000,2.17,2.32,2.13,2.22,58616,0
+IFRX.US,D,20230202,000000,2.19,2.26,2.155,2.2,66118,0
+IFRX.US,D,20230203,000000,2.16,2.25,2.13,2.2,43414,0
+IFRX.US,D,20230206,000000,2.2,2.2899,2.07,2.15,41251,0
+IFRX.US,D,20230207,000000,2.23,2.23,2.04,2.23,39505,0
+IFRX.US,D,20230208,000000,2.21,2.26,2.13,2.14,37505,0
+IFRX.US,D,20230209,000000,2.15,2.17,2.03,2.05,83834,0
+IFRX.US,D,20230210,000000,2.0573,2.07,2,2.01,43262,0
+IFRX.US,D,20230213,000000,2,2.13,2,2.08,43761,0
+IFRX.US,D,20230214,000000,2.0546,2.27,2.0546,2.2,80980,0
+IFRX.US,D,20230215,000000,2.27,2.3098,2.116,2.19,128430,0
+IFRX.US,D,20230216,000000,2.22,2.24,2.07,2.17,46944,0
+IFRX.US,D,20230217,000000,2.185,2.299,2.09,2.25,143811,0
+IFRX.US,D,20230221,000000,2.22,2.28,2.17,2.19,72211,0
+IFRX.US,D,20230222,000000,2.15,2.19,2.06,2.06,62805,0
+IFRX.US,D,20230223,000000,2.06,2.27,2.02,2.1,62364,0
+IFRX.US,D,20230224,000000,2.05,2.09,2.0101,2.04,27706,0
+IFRX.US,D,20230227,000000,2.09,2.09,2,2,148723,0
+IFRX.US,D,20230228,000000,2,2.01,1.87,1.935,53306,0
+IFRX.US,D,20230301,000000,1.94,2.01,1.94,1.97,48566,0
+IFRX.US,D,20230302,000000,1.97,2,1.88,1.88,26210,0
+IFRX.US,D,20230303,000000,1.95,1.95,1.74,1.82,88824,0
+IFRX.US,D,20230306,000000,1.8,1.867,1.8,1.85,32256,0
+IFRX.US,D,20230307,000000,1.86,1.99,1.855,1.89,39458,0
+IFRX.US,D,20230308,000000,1.9,1.99,1.86,1.96,45301,0
+IFRX.US,D,20230309,000000,1.92,2.01,1.9,1.99,48578,0
+IFRX.US,D,20230310,000000,1.96,2.01,1.79,1.8,80669,0
+IFRX.US,D,20230313,000000,1.76,1.87,1.695,1.845,46905,0
+IFRX.US,D,20230314,000000,1.85,1.97,1.85,1.96,24898,0
+IFRX.US,D,20230315,000000,1.89,1.9202,1.69,1.79,35253,0
+IFRX.US,D,20230316,000000,1.85,1.88,1.79,1.83,25097,0
+IFRX.US,D,20230317,000000,1.74,1.78,1.64,1.66,52254,0
+IFRX.US,D,20230320,000000,1.69,1.75,1.63,1.6682,12999,0
+IFRX.US,D,20230321,000000,1.65,1.8,1.57,1.78,39571,0
+IFRX.US,D,20230322,000000,1.88,1.98,1.73,1.97,55343,0
+IFRX.US,D,20230323,000000,1.98,2.01,1.8194,1.8631,26256,0
+IFRX.US,D,20230324,000000,1.75,1.82,1.7484,1.8,11377,0
+IFRX.US,D,20230327,000000,1.85,1.95,1.85,1.89,14998,0
+IFRX.US,D,20230328,000000,1.901,1.99,1.9,1.91,9301,0
+IFRX.US,D,20230329,000000,1.91,1.91,1.78,1.78,54360,0
+IFRX.US,D,20230330,000000,1.83,1.95,1.83,1.94,22815,0
+IFRX.US,D,20230331,000000,1.92,1.98,1.9,1.94,29681,0
+IFRX.US,D,20230403,000000,2.01,2.0623,1.99,2.05,36939,0
+IFRX.US,D,20230404,000000,2.03,3.9299,1.95,3.77,17836076,0
+IFRX.US,D,20230405,000000,5.01,7.25,4.85,6.1,95121942,0
+IFRX.US,D,20230406,000000,5.99,6.15,5.26,5.5,12107372,0
+IFRX.US,D,20230410,000000,5.94,5.96,4.86,4.95,3838136,0
+IFRX.US,D,20230411,000000,4.87,5.33,4.8261,4.98,3246799,0
+IFRX.US,D,20230412,000000,4.66,4.8,4.05,4.1,5643226,0
+IFRX.US,D,20230413,000000,4.12,4.39,3.98,4.36,2042706,0
+IFRX.US,D,20230414,000000,4.38,4.74,4.1,4.33,1708781,0
+IFRX.US,D,20230417,000000,4.35,4.43,4.05,4.22,860623,0
+IFRX.US,D,20230418,000000,4.2,4.74,4.18,4.24,1640875,0
+IFRX.US,D,20230419,000000,4.25,4.71,4.21,4.61,909597,0
+IFRX.US,D,20230420,000000,4.5,4.79,4.4,4.7,649896,0
+IFRX.US,D,20230421,000000,4.62,4.777,4.45,4.48,518046,0
+IFRX.US,D,20230424,000000,4.55,4.78,4.34,4.76,669856,0
+IFRX.US,D,20230425,000000,4.89,4.92,4.5216,4.7,537895,0
+IFRX.US,D,20230426,000000,4.7,4.7854,4.61,4.68,380494,0
+IFRX.US,D,20230427,000000,4.63,4.71,4.46,4.65,345291,0
+IFRX.US,D,20230428,000000,4.63,4.9899,4.58,4.87,406151,0
+IFRX.US,D,20230501,000000,4.91,5.2,4.8601,5.11,501866,0
+IFRX.US,D,20230502,000000,5.1,5.15,4.5803,4.67,409658,0
+IFRX.US,D,20230503,000000,4.82,4.82,4.5101,4.54,209789,0
+IFRX.US,D,20230504,000000,4.57,4.57,4.26,4.49,286546,0
+IFRX.US,D,20230505,000000,4.56,4.71,4.36,4.38,224318,0
+IFRX.US,D,20230508,000000,4.4,4.5,4.1,4.1,498672,0
+IFRX.US,D,20230509,000000,4.08,4.36,3.95,4.28,709624,0
+IFRX.US,D,20230510,000000,4.3,4.56,4.1102,4.56,482790,0
+IFRX.US,D,20230511,000000,4.57,4.93,4.35,4.9,589158,0
+IFRX.US,D,20230512,000000,4.92,5.1,4.75,5.1,430693,0
+IFRX.US,D,20230515,000000,5.15,5.2,4.83,4.84,290776,0
+IFRX.US,D,20230516,000000,4.97,5.05,4.58,4.89,391348,0
+IFRX.US,D,20230517,000000,4.9,4.92,4.75,4.75,155938,0
+IFRX.US,D,20230518,000000,4.75,4.7928,4.36,4.37,399079,0
+IFRX.US,D,20230519,000000,4.39,4.57,4.39,4.57,218159,0
+IFRX.US,D,20230522,000000,4.58,4.63,4.37,4.53,461927,0
+IFRX.US,D,20230523,000000,4.54,4.54,4.26,4.34,308260,0
+IFRX.US,D,20230524,000000,4.22,4.28,4.14,4.21,291766,0
+IFRX.US,D,20230525,000000,4.24,4.25,4.09,4.1,223918,0
+IFRX.US,D,20230526,000000,4.1,4.2,4.03,4.16,416612,0
+IFRX.US,D,20230530,000000,4.17,4.21,4.1,4.15,164663,0
+IFRX.US,D,20230531,000000,4.1,4.245,4.06,4.19,249661,0
+IFRX.US,D,20230601,000000,4.17,4.337,4.17,4.31,333070,0
+IFRX.US,D,20230602,000000,4.3,4.37,4.09,4.21,283909,0
+IFRX.US,D,20230605,000000,4.22,4.27,4.1,4.15,183196,0
+IFRX.US,D,20230606,000000,4.17,4.22,4.07,4.21,170838,0
+IFRX.US,D,20230607,000000,4.16,4.31,4.085,4.12,371522,0
+IFRX.US,D,20230608,000000,4.12,4.15,4,4.005,286740,0
+IFRX.US,D,20230609,000000,4.04,4.19,4.01,4.16,175387,0
+IFRX.US,D,20230612,000000,4.11,4.47,4.05,4.46,339103,0
+IFRX.US,D,20230613,000000,4.45,4.57,4.3082,4.57,206047,0
+IFRX.US,D,20230614,000000,4.66,4.66,4.39,4.5,239838,0
+IFRX.US,D,20230615,000000,4.46,4.61,4.28,4.45,243523,0
+IFRX.US,D,20230616,000000,4.45,4.67,4.35,4.65,253089,0
+IFRX.US,D,20230620,000000,4.65,4.65,4.39,4.5,279530,0
+IFRX.US,D,20230621,000000,4.7,4.7,4.48,4.5,326331,0
+IFRX.US,D,20230622,000000,4.49,4.55,4.4,4.52,250941,0
+IFRX.US,D,20230623,000000,4.5,4.6067,4.44,4.57,309434,0
+IFRX.US,D,20230626,000000,4.52,4.62,4.43,4.52,139449,0
+IFRX.US,D,20230627,000000,4.5,4.5,4.33,4.45,129230,0
+IFRX.US,D,20230628,000000,4.43,4.61,4.41,4.54,105901,0
+IFRX.US,D,20230629,000000,4.48,4.58,4.41,4.44,110139,0
+IFRX.US,D,20230630,000000,4.45,4.55,4.35,4.46,107802,0
+IFRX.US,D,20230703,000000,4.42,4.5,4.31,4.32,154056,0
+IFRX.US,D,20230705,000000,4.32,4.35,4.15,4.18,208618,0
+IFRX.US,D,20230706,000000,4.13,4.13,3.88,3.9,449172,0
+IFRX.US,D,20230707,000000,3.93,4.02,3.82,3.89,257796,0
+IFRX.US,D,20230710,000000,4.02,4.3,3.95,4.3,318726,0
+IFRX.US,D,20230711,000000,4.35,4.35,4.15,4.18,223344,0
+IFRX.US,D,20230712,000000,4.2,4.35,4.08,4.13,81687,0
+IFRX.US,D,20230713,000000,4.05,4.35,4.05,4.33,91428,0
+IFRX.US,D,20230714,000000,4.33,4.33,4.1,4.15,222067,0
+IFRX.US,D,20230717,000000,4.16,4.21,4.04,4.05,109827,0
+IFRX.US,D,20230718,000000,4.08,4.2,4,4.03,115960,0
+IFRX.US,D,20230719,000000,4.03,4.12,3.95,3.99,237294,0
+IFRX.US,D,20230720,000000,4.16,4.16,3.99,4.08,65774,0
+IFRX.US,D,20230721,000000,4.1,4.25,4,4.22,253223,0
+IFRX.US,D,20230724,000000,4.17,4.2,4.09,4.14,170689,0
+IFRX.US,D,20230725,000000,4.1,4.13,3.94,3.96,265666,0
+IFRX.US,D,20230726,000000,4,4.08,3.94,4.07,99384,0
+IFRX.US,D,20230727,000000,4.04,4.1,3.92,4.07,161038,0
+IFRX.US,D,20230728,000000,4.05,4.12,4.01,4.09,94531,0
+IFRX.US,D,20230731,000000,4.07,4.22,4.07,4.19,79106,0
+IFRX.US,D,20230801,000000,4.12,4.18,4.06,4.18,78312,0
+IFRX.US,D,20230802,000000,4.19,4.27,3.65,4.13,238613,0
+IFRX.US,D,20230803,000000,4.16,4.28,4.07,4.1,89408,0
+IFRX.US,D,20230804,000000,4.01,4.05,3.69,3.735,454556,0
+IFRX.US,D,20230807,000000,3.73,3.78,3.38,3.57,162069,0
+IFRX.US,D,20230808,000000,3.59,3.67,3.51,3.57,106268,0
+IFRX.US,D,20230809,000000,3.56,3.66,3.56,3.65,73766,0
+IFRX.US,D,20230810,000000,2.81,4.15,2.78,4,2206543,0
+IFRX.US,D,20230811,000000,4,4.04,3.66,3.78,267385,0
+IFRX.US,D,20230814,000000,3.79,3.82,3.44,3.65,177135,0
+IFRX.US,D,20230815,000000,3.54,3.62,3.43,3.45,99088,0
+IFRX.US,D,20230816,000000,3.41,3.51,3.29,3.38,188919,0
+IFRX.US,D,20230817,000000,3.43,3.86,3.31,3.79,215789,0
+IFRX.US,D,20230818,000000,3.74,3.74,3.44,3.64,70505,0
+IFRX.US,D,20230821,000000,3.64,3.6822,3.43,3.43,115676,0
+IFRX.US,D,20230822,000000,3.45,3.73,3.45,3.66,78885,0
+IFRX.US,D,20230823,000000,3.68,3.87,3.6197,3.76,118156,0
+IFRX.US,D,20230824,000000,3.84,3.975,3.75,3.83,122470,0
+IFRX.US,D,20230825,000000,3.85,3.85,3.61,3.66,44187,0
+IFRX.US,D,20230828,000000,3.84,3.92,3.67,3.92,92888,0
+IFRX.US,D,20230829,000000,3.9,3.95,3.72,3.74,93535,0
+IFRX.US,D,20230830,000000,4,4.11,3.85,4.11,200688,0
+IFRX.US,D,20230831,000000,4.02,4.065,3.83,3.95,136503,0
+IFRX.US,D,20230901,000000,4.01,4.2,3.881,4.15,196904,0
+IFRX.US,D,20230905,000000,3.98,4.3,3.831,4.07,127442,0
+IFRX.US,D,20230906,000000,4.04,4.24,4,4.13,26113,0
+IFRX.US,D,20230907,000000,4.12,4.18,3.9,3.92,39151,0
+IFRX.US,D,20230908,000000,3.92,4.15,3.83,3.87,51880,0
+IFRX.US,D,20230911,000000,4.03,4.14,3.88,4,88459,0
+IFRX.US,D,20230912,000000,4,4.02,3.9,3.98,66108,0
+IFRX.US,D,20230913,000000,3.98,4.09,3.82,3.89,53498,0
+IFRX.US,D,20230914,000000,3.93,4,3.83,3.86,72851,0
+IFRX.US,D,20230915,000000,3.82,3.84,3.73,3.78,66664,0
+IFRX.US,D,20230918,000000,3.77,3.77,3.52,3.54,91537,0
+IFRX.US,D,20230919,000000,3.5,3.66,3.351,3.54,80019,0
+IFRX.US,D,20230920,000000,3.5,3.53,3.35,3.35,128471,0
+IFRX.US,D,20230921,000000,3.36,3.41,3.1,3.11,191128,0
+IFRX.US,D,20230922,000000,3.2,3.24,3.06,3.11,110113,0
+IFRX.US,D,20230925,000000,3.01,3.12,3,3.06,128921,0
+IFRX.US,D,20230926,000000,3.03,3.062,2.88,2.9,214079,0
+IFRX.US,D,20230927,000000,2.9,2.95,2.58,2.66,417564,0
+IFRX.US,D,20230928,000000,2.72,2.98,2.66,2.95,155537,0
+IFRX.US,D,20230929,000000,3,3.05,2.93,2.98,33648,0
+IFRX.US,D,20231002,000000,2.98,3.0799,2.58,2.625,226082,0
+IFRX.US,D,20231003,000000,2.7,2.8,2.5,2.61,194999,0
+IFRX.US,D,20231004,000000,2.55,2.6227,2.36,2.5,239676,0
+IFRX.US,D,20231005,000000,2.54,2.61,2.38,2.58,147082,0
+IFRX.US,D,20231006,000000,2.52,2.696,2.4601,2.61,56385,0
+IFRX.US,D,20231009,000000,2.6087,2.7899,2.6,2.7,27260,0
+IFRX.US,D,20231010,000000,2.74,2.77,2.7,2.75,28532,0
+IFRX.US,D,20231011,000000,2.79,2.79,2.56,2.56,60550,0
+IFRX.US,D,20231012,000000,2.57,2.6,2.37,2.44,166825,0
+IFRX.US,D,20231013,000000,2.48,2.64,2.3,2.34,118196,0
+IFRX.US,D,20231016,000000,2.34,2.405,2.16,2.19,241597,0
+IFRX.US,D,20231017,000000,2.15,2.2749,2.15,2.19,135425,0
+IFRX.US,D,20231018,000000,2.19,2.4598,2.15,2.18,164281,0
+IFRX.US,D,20231019,000000,2.25,2.35,2.02,2.08,211240,0
+IFRX.US,D,20231020,000000,2.04,2.14,1.93,2,226137,0
+IFRX.US,D,20231023,000000,2,2.01,1.85,1.85,209177,0
+IFRX.US,D,20231024,000000,1.85,1.89,1.68,1.78,351355,0
+IFRX.US,D,20231025,000000,1.79,1.93,1.72,1.74,338888,0
+IFRX.US,D,20231026,000000,1.82,1.86,1.7,1.7,213504,0
+IFRX.US,D,20231027,000000,1.68,1.76,1.67,1.72,329905,0
+IFRX.US,D,20231030,000000,1.73,1.77,1.65,1.7,264353,0
+IFRX.US,D,20231031,000000,1.75,1.75,1.53,1.69,374038,0
+IFRX.US,D,20231101,000000,1.71,1.72,1.45,1.62,485894,0
+IFRX.US,D,20231102,000000,1.62,1.63,1.3401,1.4,998775,0
+IFRX.US,D,20231103,000000,1.55,1.58,1.35,1.38,6788438,0
+IFRX.US,D,20231106,000000,1.38,1.425,1.27,1.37,969341,0
+IFRX.US,D,20231107,000000,1.36,1.54,1.36,1.48,762564,0
+IFRX.US,D,20231108,000000,1.47,1.51,1.38,1.42,362140,0
+IFRX.US,D,20231109,000000,1.42,1.4397,1.29,1.32,315413,0
+IFRX.US,D,20231110,000000,1.36,1.36,1.14,1.28,494410,0
+IFRX.US,D,20231113,000000,1.26,1.32,1.2,1.3,243466,0
+IFRX.US,D,20231114,000000,1.29,1.54,1.29,1.5,469388,0
+IFRX.US,D,20231115,000000,1.47,1.51,1.42,1.45,262318,0
+IFRX.US,D,20231116,000000,1.42,1.48,1.39,1.45,222025,0
+IFRX.US,D,20231117,000000,1.47,1.5,1.44,1.49,158942,0
+IFRX.US,D,20231120,000000,1.54,1.56,1.47,1.52,270334,0
+IFRX.US,D,20231121,000000,1.53,1.53,1.35,1.46,85467,0
+IFRX.US,D,20231122,000000,1.45,1.465,1.42,1.43,88676,0
+IFRX.US,D,20231124,000000,1.43,1.47,1.405,1.45,85598,0
+IFRX.US,D,20231127,000000,1.43,1.6,1.37,1.4,226861,0
+IFRX.US,D,20231128,000000,1.36,1.42,1.36,1.37,131234,0
+IFRX.US,D,20231129,000000,1.38,1.44,1.21,1.25,348618,0
+IFRX.US,D,20231130,000000,1.33,1.35,1.28,1.35,161212,0
+IFRX.US,D,20231201,000000,1.38,1.39,1.32,1.35,160257,0
+IFRX.US,D,20231204,000000,1.35,1.44,1.3,1.41,137315,0
+IFRX.US,D,20231205,000000,1.4,1.45,1.35,1.4,120552,0
+IFRX.US,D,20231206,000000,1.39,1.55,1.37,1.5,392948,0
+IFRX.US,D,20231207,000000,1.47,1.48,1.32,1.4,379894,0
+IFRX.US,D,20231208,000000,1.37,1.5,1.35,1.44,272254,0
+IFRX.US,D,20231211,000000,1.4,1.44,1.3839,1.4,250578,0
+IFRX.US,D,20231212,000000,1.37,1.5,1.37,1.42,318258,0
+IFRX.US,D,20231213,000000,1.42,1.44,1.38,1.4,383332,0
+IFRX.US,D,20231214,000000,1.41,1.44,1.355,1.37,363607,0
+IFRX.US,D,20231215,000000,1.4,1.41,1.31,1.31,382368,0
+IFRX.US,D,20231218,000000,1.32,1.425,1.3,1.41,373443,0
+IFRX.US,D,20231219,000000,1.4,1.48,1.4,1.45,255417,0
+IFRX.US,D,20231220,000000,1.42,1.54,1.39,1.49,406116,0
+IFRX.US,D,20231221,000000,1.54,1.54,1.43,1.48,358783,0
+IFRX.US,D,20231222,000000,1.45,1.77,1.45,1.71,574401,0
+IFRX.US,D,20231226,000000,1.75,1.76,1.68,1.69,158907,0
+IFRX.US,D,20231227,000000,1.66,1.84,1.65,1.81,376423,0
+IFRX.US,D,20231228,000000,1.85,1.85,1.65,1.66,336006,0
+IFRX.US,D,20231229,000000,1.65,1.71,1.555,1.63,239027,0
+IFRX.US,D,20240102,000000,1.64,1.73,1.63,1.64,126325,0
+IFRX.US,D,20240103,000000,1.64,1.64,1.58,1.6,70400,0
+IFRX.US,D,20240104,000000,1.69,1.85,1.655,1.83,1035123,0
+IFRX.US,D,20240105,000000,1.85,1.85,1.7,1.79,403667,0
+IFRX.US,D,20240108,000000,1.8,1.9122,1.72,1.9,413734,0
+IFRX.US,D,20240109,000000,1.93,2.07,1.81,2.03,661071,0
+IFRX.US,D,20240110,000000,2.06,2.1,1.93,1.99,442274,0
+IFRX.US,D,20240111,000000,1.95,1.96,1.74,1.75,514691,0
+IFRX.US,D,20240112,000000,1.76,1.8424,1.67,1.73,187088,0
+IFRX.US,D,20240116,000000,1.73,1.74,1.64,1.65,103197,0
+IFRX.US,D,20240117,000000,1.63,1.64,1.55,1.62,114787,0
+IFRX.US,D,20240118,000000,1.61,1.62,1.57,1.6,45533,0
+IFRX.US,D,20240119,000000,1.56,1.67,1.56,1.6,112261,0
+IFRX.US,D,20240122,000000,1.6,1.665,1.6,1.65,41594,0
+IFRX.US,D,20240123,000000,1.65,1.76,1.65,1.72,128434,0
+IFRX.US,D,20240124,000000,1.71,1.7567,1.6,1.6,151095,0
+IFRX.US,D,20240125,000000,1.68,1.68,1.5,1.5,195324,0
+IFRX.US,D,20240126,000000,1.53,1.62,1.45,1.54,129008,0
+IFRX.US,D,20240129,000000,1.56,1.74,1.56,1.72,118745,0
+IFRX.US,D,20240130,000000,1.74,1.74,1.64,1.65,49585,0
+IFRX.US,D,20240131,000000,1.65,1.71,1.61,1.62,36840,0
+IFRX.US,D,20240201,000000,1.65,1.7599,1.6321,1.7,90538,0
+IFRX.US,D,20240202,000000,1.7,1.72,1.62,1.62,49611,0
+IFRX.US,D,20240205,000000,1.62,1.6276,1.57,1.59,41764,0
+IFRX.US,D,20240206,000000,1.57,1.65,1.57,1.64,56479,0
+IFRX.US,D,20240207,000000,1.7,1.7,1.57,1.57,74273,0
+IFRX.US,D,20240208,000000,1.6,1.7,1.57,1.58,201167,0
+IFRX.US,D,20240209,000000,1.62,1.65,1.5184,1.52,126770,0
+IFRX.US,D,20240212,000000,1.54,1.7199,1.54,1.65,842167,0
+IFRX.US,D,20240213,000000,1.59,1.7047,1.56,1.58,278883,0
+IFRX.US,D,20240214,000000,1.6,1.62,1.47,1.47,647850,0
+IFRX.US,D,20240215,000000,1.49,1.6,1.48,1.54,174483,0
+IFRX.US,D,20240216,000000,1.56,1.58,1.51,1.55,465143,0
+IFRX.US,D,20240220,000000,1.53,1.57,1.5,1.53,111631,0
+IFRX.US,D,20240221,000000,1.55,1.55,1.49,1.51,93528,0
+IFRX.US,D,20240222,000000,1.55,1.55,1.46,1.47,227452,0
+IFRX.US,D,20240223,000000,1.47,1.54,1.4,1.51,456366,0
+IFRX.US,D,20240226,000000,1.53,1.55,1.49,1.5,236565,0
+IFRX.US,D,20240227,000000,1.48,1.7388,1.48,1.65,1003277,0
+IFRX.US,D,20240228,000000,1.63,1.76,1.57,1.74,376526,0
+IFRX.US,D,20240229,000000,1.71,1.92,1.71,1.78,263213,0
+IFRX.US,D,20240301,000000,1.8,1.88,1.7004,1.75,368134,0
+IFRX.US,D,20240304,000000,1.71,1.9,1.6706,1.77,341191,0
+IFRX.US,D,20240305,000000,1.73,1.82,1.7201,1.79,98367,0
+IFRX.US,D,20240306,000000,1.75,1.8399,1.72,1.74,191891,0
+IFRX.US,D,20240307,000000,1.71,1.76,1.64,1.66,142815,0
+IFRX.US,D,20240308,000000,1.66,1.74,1.62,1.62,53125,0
+IFRX.US,D,20240311,000000,1.61,1.72,1.57,1.62,172214,0
+IFRX.US,D,20240312,000000,1.65,1.6894,1.56,1.57,120561,0
+IFRX.US,D,20240313,000000,1.56,1.6199,1.56,1.58,68333,0
+IFRX.US,D,20240314,000000,1.56,1.57,1.48,1.52,91960,0
+IFRX.US,D,20240315,000000,1.5,1.615,1.49,1.58,123809,0
+IFRX.US,D,20240318,000000,1.55,1.57,1.5,1.5,150258,0
+IFRX.US,D,20240319,000000,1.58,1.82,1.535,1.69,255533,0
+IFRX.US,D,20240320,000000,1.69,1.75,1.64,1.69,239499,0
+IFRX.US,D,20240321,000000,1.43,1.7,1.4,1.54,624675,0
+IFRX.US,D,20240322,000000,1.53,1.59,1.49,1.49,396594,0
+IFRX.US,D,20240325,000000,1.5,1.61,1.5,1.54,147159,0
+IFRX.US,D,20240326,000000,1.54,1.6,1.52,1.54,95978,0
+IFRX.US,D,20240327,000000,1.52,1.6,1.52,1.54,190119,0
+IFRX.US,D,20240328,000000,1.5653,1.5723,1.51,1.54,317780,0
+IFRX.US,D,20240401,000000,1.55,1.595,1.51,1.52,49941,0
+IFRX.US,D,20240402,000000,1.52,1.58,1.51,1.54,56341,0
+IFRX.US,D,20240403,000000,1.54,1.66,1.52,1.55,221929,0
+IFRX.US,D,20240404,000000,1.55,1.5957,1.5,1.56,140066,0
+IFRX.US,D,20240405,000000,1.56,1.68,1.5,1.55,365160,0
+IFRX.US,D,20240408,000000,1.59,1.64,1.51,1.52,80601,0
+IFRX.US,D,20240409,000000,1.53,1.66,1.46,1.62,453659,0
+IFRX.US,D,20240410,000000,1.54,1.66,1.51,1.52,933830,0
+IFRX.US,D,20240411,000000,1.6,1.65,1.51,1.54,114727,0
+IFRX.US,D,20240412,000000,1.54,1.55,1.45,1.5,223615,0
+IFRX.US,D,20240415,000000,1.4995,1.5,1.37,1.39,145903,0
+IFRX.US,D,20240416,000000,1.38,1.41,1.25,1.31,178127,0
+IFRX.US,D,20240417,000000,1.33,1.3375,1.24,1.265,274068,0
+IFRX.US,D,20240418,000000,1.26,1.42,1.25,1.26,120599,0
+IFRX.US,D,20240419,000000,1.27,1.38,1.27,1.35,136142,0
+IFRX.US,D,20240422,000000,1.35,1.41,1.31,1.37,116449,0
+IFRX.US,D,20240423,000000,1.37,1.46,1.32,1.36,97209,0
+IFRX.US,D,20240424,000000,1.37,1.45,1.33,1.36,71453,0
+IFRX.US,D,20240425,000000,1.36,1.41,1.26,1.39,146063,0
+IFRX.US,D,20240426,000000,1.41,1.429,1.28,1.33,169301,0
+IFRX.US,D,20240429,000000,1.37,1.45,1.32,1.39,170356,0
+IFRX.US,D,20240430,000000,1.4,1.44,1.34,1.37,37668,0
+IFRX.US,D,20240501,000000,1.365,1.43,1.33,1.41,197270,0
+IFRX.US,D,20240502,000000,1.4,1.4334,1.3,1.38,143016,0
+IFRX.US,D,20240503,000000,1.38,1.4492,1.28,1.38,179383,0
+IFRX.US,D,20240506,000000,1.39,1.41,1.28,1.295,236410,0
+IFRX.US,D,20240507,000000,1.32,1.32,1.21,1.24,187160,0
+IFRX.US,D,20240508,000000,1.23,1.29,1.165,1.2,264912,0
+IFRX.US,D,20240509,000000,1.3,1.3,1.18,1.2,306652,0
+IFRX.US,D,20240510,000000,1.2,1.245,1.17,1.18,226429,0
+IFRX.US,D,20240513,000000,1.19,1.3484,1.19,1.25,145253,0
+IFRX.US,D,20240514,000000,1.3,1.47,1.3,1.43,300648,0
+IFRX.US,D,20240515,000000,1.45,1.48,1.35,1.4,82515,0
+IFRX.US,D,20240516,000000,1.42,1.49,1.3993,1.45,52356,0
+IFRX.US,D,20240517,000000,1.46,1.65,1.42,1.63,484006,0
+IFRX.US,D,20240520,000000,1.59,1.6804,1.52,1.54,158298,0
+IFRX.US,D,20240521,000000,1.53,1.56,1.46,1.52,250303,0
+IFRX.US,D,20240522,000000,1.58,1.72,1.54,1.63,388048,0
+IFRX.US,D,20240523,000000,1.6,1.63,1.45,1.48,263047,0
+IFRX.US,D,20240524,000000,1.49,1.51,1.43,1.44,209759,0
+IFRX.US,D,20240528,000000,1.45,1.49,1.4,1.46,192536,0
+IFRX.US,D,20240529,000000,1.45,1.53,1.41,1.46,262919,0
+IFRX.US,D,20240530,000000,1.48,1.48,1.38,1.43,276209,0
+IFRX.US,D,20240531,000000,1.47,1.47,1.37,1.43,298879,0
+IFRX.US,D,20240603,000000,1.45,1.6,1.42,1.58,278577,0
+IFRX.US,D,20240604,000000,1.56,1.68,1.51,1.58,197190,0
+IFRX.US,D,20240605,000000,1.58,1.58,1.45,1.58,95521,0
+IFRX.US,D,20240606,000000,1.64,1.84,1.56,1.61,475985,0
+IFRX.US,D,20240607,000000,1.58,1.71,1.51,1.61,127779,0
+IFRX.US,D,20240610,000000,1.6,1.6,1.53,1.58,32359,0
+IFRX.US,D,20240611,000000,1.54,1.58,1.49,1.56,31703,0
+IFRX.US,D,20240612,000000,1.59,1.59,1.49,1.59,90719,0
+IFRX.US,D,20240613,000000,1.57,1.58,1.48,1.52,155083,0
+IFRX.US,D,20240614,000000,1.48,1.6,1.48,1.56,107826,0
+IFRX.US,D,20240617,000000,1.54,1.55,1.48,1.51,57620,0
+IFRX.US,D,20240618,000000,1.4948,1.4948,1.45,1.46,28846,0
+IFRX.US,D,20240620,000000,1.43,1.54,1.43,1.48,49069,0
+IFRX.US,D,20240621,000000,1.4501,1.56,1.4501,1.54,39677,0
+IFRX.US,D,20240624,000000,1.58,1.76,1.5,1.67,227160,0
+IFRX.US,D,20240625,000000,1.69,1.7565,1.6,1.62,108271,0
+IFRX.US,D,20240626,000000,1.59,1.64,1.56,1.6,71288,0
+IFRX.US,D,20240627,000000,1.57,1.69,1.55,1.67,120178,0
+IFRX.US,D,20240628,000000,1.6543,1.74,1.6175,1.74,134906,0
+IFRX.US,D,20240701,000000,1.75,1.7709,1.62,1.71,79917,0
+IFRX.US,D,20240702,000000,1.68,1.75,1.66,1.73,62974,0
+IFRX.US,D,20240703,000000,1.74,1.74,1.61,1.63,47378,0
+IFRX.US,D,20240705,000000,1.63,1.67,1.52,1.64,65604,0
+IFRX.US,D,20240708,000000,1.6,1.67,1.53,1.57,82558,0
+IFRX.US,D,20240709,000000,1.6,1.75,1.515,1.67,121940,0
+IFRX.US,D,20240710,000000,1.69,1.69,1.58,1.62,39612,0
+IFRX.US,D,20240711,000000,1.58,1.66,1.56,1.64,37812,0
+IFRX.US,D,20240712,000000,1.74,1.74,1.61,1.63,68744,0
+IFRX.US,D,20240715,000000,1.59,1.69,1.5853,1.66,87617,0
+IFRX.US,D,20240716,000000,1.63,1.72,1.63,1.68,113987,0
+IFRX.US,D,20240717,000000,1.68,1.68,1.59,1.59,56799,0
+IFRX.US,D,20240718,000000,1.6,1.68,1.58,1.59,79896,0
+IFRX.US,D,20240719,000000,1.57,1.6182,1.51,1.52,50892,0
+IFRX.US,D,20240722,000000,1.54,1.5925,1.5175,1.53,32708,0
+IFRX.US,D,20240723,000000,1.51,1.58,1.45,1.45,46933,0
+IFRX.US,D,20240724,000000,1.48,1.53,1.47,1.52,46130,0
+IFRX.US,D,20240725,000000,1.5,1.56,1.46,1.53,48225,0
+IFRX.US,D,20240726,000000,1.53,1.57,1.46,1.53,87651,0
+IFRX.US,D,20240729,000000,1.54,1.59,1.46,1.54,39134,0
+IFRX.US,D,20240730,000000,1.54,1.57,1.47,1.55,55523,0
+IFRX.US,D,20240731,000000,1.55,1.56,1.49,1.5,61142,0
+IFRX.US,D,20240801,000000,1.56,1.56,1.48,1.52,47690,0
+IFRX.US,D,20240802,000000,1.48,1.54,1.41,1.47,64605,0
+IFRX.US,D,20240805,000000,1.4,1.475,1.35,1.38,45827,0
+IFRX.US,D,20240806,000000,1.39,1.46,1.35,1.44,47244,0
+IFRX.US,D,20240807,000000,1.48,1.49,1.38,1.41,59573,0
+IFRX.US,D,20240808,000000,1.38,1.4694,1.34,1.34,37622,0
+IFRX.US,D,20240809,000000,1.44,1.44,1.36,1.38,65990,0
+IFRX.US,D,20240812,000000,1.4,1.4,1.33,1.36,52309,0
+IFRX.US,D,20240813,000000,1.385,1.4,1.34,1.38,29497,0
+IFRX.US,D,20240814,000000,1.38,1.4,1.34,1.35,29365,0
+IFRX.US,D,20240815,000000,1.36,1.405,1.23,1.35,91971,0
+IFRX.US,D,20240816,000000,1.37,1.4,1.27,1.38,80616,0
+IFRX.US,D,20240819,000000,1.38,1.41,1.34,1.38,66987,0
+IFRX.US,D,20240820,000000,1.41,1.49,1.3866,1.47,81232,0
+IFRX.US,D,20240821,000000,1.49,1.51,1.4,1.41,64200,0
+IFRX.US,D,20240822,000000,1.43,1.51,1.4,1.51,83245,0
+IFRX.US,D,20240823,000000,1.49,1.59,1.4301,1.58,79275,0
+IFRX.US,D,20240826,000000,1.6,1.62,1.56,1.6,59025,0
+IFRX.US,D,20240827,000000,1.55,1.69,1.55,1.63,106661,0
+IFRX.US,D,20240828,000000,1.61,1.66,1.57,1.61,46313,0
+IFRX.US,D,20240829,000000,1.61,1.6699,1.6,1.66,90543,0
+IFRX.US,D,20240830,000000,1.65,1.67,1.55,1.59,44563,0
+IFRX.US,D,20240903,000000,1.56,1.65,1.5516,1.61,57793,0
+IFRX.US,D,20240904,000000,1.6,1.61,1.53,1.555,55780,0
+IFRX.US,D,20240905,000000,1.5528,1.6,1.53,1.57,84784,0
+IFRX.US,D,20240906,000000,1.58,1.58,1.45,1.52,93948,0
+IFRX.US,D,20240909,000000,1.5,1.54,1.5,1.53,26396,0
+IFRX.US,D,20240910,000000,1.51,1.52,1.42,1.47,109171,0
+IFRX.US,D,20240911,000000,1.44,1.4899,1.36,1.46,116324,0
+IFRX.US,D,20240912,000000,1.485,1.485,1.3807,1.44,89591,0
+IFRX.US,D,20240913,000000,1.42,1.5,1.37,1.43,57313,0
+IFRX.US,D,20240916,000000,1.432,1.46,1.42,1.45,83008,0
+IFRX.US,D,20240917,000000,1.43,1.46,1.42,1.44,24680,0
+IFRX.US,D,20240918,000000,1.4033,1.46,1.4033,1.45,28877,0
+IFRX.US,D,20240919,000000,1.46,1.57,1.43,1.52,88514,0
+IFRX.US,D,20240920,000000,1.5,1.6,1.48,1.55,41462,0
+IFRX.US,D,20240923,000000,1.57,1.57,1.46,1.48,36727,0
+IFRX.US,D,20240924,000000,1.46,1.5594,1.46,1.54,31768,0
+IFRX.US,D,20240925,000000,1.57,1.5741,1.5,1.52,46477,0
+IFRX.US,D,20240926,000000,1.53,1.58,1.52,1.54,45940,0
+IFRX.US,D,20240927,000000,1.58,1.5874,1.54,1.57,52730,0
+IFRX.US,D,20240930,000000,1.55,1.56,1.52,1.53,53409,0
+IFRX.US,D,20241001,000000,1.54,1.55,1.5,1.51,60344,0
+IFRX.US,D,20241002,000000,1.5,1.54,1.38,1.53,59174,0
+IFRX.US,D,20241003,000000,1.5,1.56,1.4703,1.56,53082,0
+IFRX.US,D,20241004,000000,1.53,1.58,1.53,1.56,40500,0
+IFRX.US,D,20241007,000000,1.58,1.58,1.4801,1.53,50598,0
+IFRX.US,D,20241008,000000,1.51,1.5224,1.48,1.5,25187,0
+IFRX.US,D,20241009,000000,1.505,1.515,1.48,1.48,21082,0
+IFRX.US,D,20241010,000000,1.49,1.515,1.46,1.46,48476,0
+IFRX.US,D,20241011,000000,1.47,1.5201,1.47,1.51,17210,0
+IFRX.US,D,20241014,000000,1.49,1.51,1.425,1.5,55445,0
+IFRX.US,D,20241015,000000,1.51,1.55,1.46,1.48,63205,0
+IFRX.US,D,20241016,000000,1.475,1.53,1.43,1.51,938842,0
+IFRX.US,D,20241017,000000,1.525,1.595,1.51,1.55,86328,0
+IFRX.US,D,20241018,000000,1.54,1.59,1.53,1.59,18410,0
+IFRX.US,D,20241021,000000,1.56,1.58,1.45,1.53,37067,0
+IFRX.US,D,20241022,000000,1.54,1.57,1.45,1.54,49884,0
+IFRX.US,D,20241023,000000,1.51,1.54,1.48,1.49,47817,0
+IFRX.US,D,20241024,000000,1.52,1.6,1.495,1.6,100358,0
+IFRX.US,D,20241025,000000,1.5914,1.71,1.56,1.57,72714,0
+IFRX.US,D,20241028,000000,1.62,1.62,1.54,1.57,35124,0
+IFRX.US,D,20241029,000000,1.6399,1.6399,1.5,1.565,47585,0
+IFRX.US,D,20241030,000000,1.56,1.5999,1.56,1.57,23600,0
+IFRX.US,D,20241031,000000,1.59,1.6,1.49,1.55,88059,0
+IFRX.US,D,20241101,000000,1.53,1.6,1.53,1.58,56157,0
+IFRX.US,D,20241104,000000,1.5611,1.5965,1.54,1.56,32037,0
+IFRX.US,D,20241105,000000,1.53,1.6,1.52,1.6,63867,0
+IFRX.US,D,20241106,000000,1.6,1.6,1.51,1.53,138959,0
+IFRX.US,D,20241107,000000,1.54,1.55,1.48,1.51,95962,0
+IFRX.US,D,20241108,000000,1.52,1.579,1.5,1.56,55243,0
+IFRX.US,D,20241111,000000,1.53,1.58,1.5,1.53,136536,0
+IFRX.US,D,20241112,000000,1.54,1.57,1.5,1.51,108319,0
+IFRX.US,D,20241113,000000,1.56,1.7101,1.54,1.71,176499,0
+IFRX.US,D,20241114,000000,1.73,2.44,1.72,2.03,2077915,0
+IFRX.US,D,20241115,000000,2.18,2.37,1.87,1.95,723021,0
+IFRX.US,D,20241118,000000,1.94,2.0182,1.51,1.74,439049,0
+IFRX.US,D,20241119,000000,1.68,2.1526,1.65,1.92,492628,0
+IFRX.US,D,20241120,000000,2,2.1453,1.89,2.04,370306,0
+IFRX.US,D,20241121,000000,2.05,2.14,1.97,2.06,312815,0
+IFRX.US,D,20241122,000000,2.04,2.245,2.02,2.08,333154,0
+IFRX.US,D,20241125,000000,2.05,2.22,2.01,2.12,436158,0
+IFRX.US,D,20241126,000000,2.14,2.38,2.07,2.2,474753,0
+IFRX.US,D,20241127,000000,2.17,2.435,2.17,2.4,376362,0
+IFRX.US,D,20241129,000000,2.44,2.57,2.37,2.46,187150,0
+IFRX.US,D,20241202,000000,2.48,2.54,2.35,2.39,161159,0
+IFRX.US,D,20241203,000000,2.4,2.48,2,2.25,354744,0
+IFRX.US,D,20241204,000000,2.25,2.43,2.2,2.37,433839,0
+IFRX.US,D,20241205,000000,2.33,2.49,2.21,2.46,485561,0
+IFRX.US,D,20241206,000000,2.49,2.815,2.45,2.62,1035825,0
+IFRX.US,D,20241209,000000,2.62,2.75,2.534,2.57,525818,0
+IFRX.US,D,20241210,000000,2.57,2.65,2.42,2.5,417888,0
+IFRX.US,D,20241211,000000,2.51,2.74,2.46,2.51,480726,0
+IFRX.US,D,20241212,000000,2.49,2.5,2.26,2.31,494865,0
+IFRX.US,D,20241213,000000,2.28,2.47,2.25,2.36,498034,0
+IFRX.US,D,20241216,000000,2.37,2.37,2.2,2.31,379668,0
+IFRX.US,D,20241217,000000,2.31,2.36,2.13,2.22,416845,0
+IFRX.US,D,20241218,000000,2.23,2.25,2.105,2.16,203505,0
+IFRX.US,D,20241219,000000,2.18,2.18,1.9323,2.13,246848,0
+IFRX.US,D,20241220,000000,2.08,2.2881,2.08,2.24,88739,0
+IFRX.US,D,20241223,000000,2.3,2.53,2.3,2.5,199691,0
+IFRX.US,D,20241224,000000,2.49,2.59,2.46,2.51,51344,0
+IFRX.US,D,20241226,000000,2.52,2.6499,2.45,2.61,140946,0
+IFRX.US,D,20241227,000000,2.61,2.76,2.51,2.59,227539,0
+IFRX.US,D,20241230,000000,2.57,2.7499,2.42,2.64,215750,0
+IFRX.US,D,20241231,000000,2.67,2.67,2.42,2.47,79081,0
+IFRX.US,D,20250102,000000,2.52,2.52,2.36,2.5,131208,0
+IFRX.US,D,20250103,000000,2.52,2.52,2.28,2.41,227908,0
+IFRX.US,D,20250106,000000,2.43,2.519,2.23,2.29,333564,0
+IFRX.US,D,20250107,000000,2.28,2.6,2.25,2.55,261572,0
+IFRX.US,D,20250108,000000,2.5,2.5,2.3,2.33,168289,0
+IFRX.US,D,20250110,000000,2.33,2.41,2.21,2.23,95305,0
+IFRX.US,D,20250113,000000,2.2,2.4097,2.16,2.34,169834,0
+IFRX.US,D,20250114,000000,2.37,2.46,2.3,2.34,57936,0
+IFRX.US,D,20250115,000000,2.4,2.63,2.37,2.52,249462,0
+IFRX.US,D,20250116,000000,2.53,2.65,2.44,2.55,162965,0
+IFRX.US,D,20250117,000000,2.51,2.64,2.44,2.54,178129,0
+IFRX.US,D,20250121,000000,2.57,2.6,2.43,2.47,215810,0
+IFRX.US,D,20250122,000000,2.45,2.52,2.28,2.5,228218,0
+IFRX.US,D,20250123,000000,2.47,2.53,2.34,2.37,176864,0
+IFRX.US,D,20250124,000000,2.42,2.47,2.27,2.34,243036,0
+IFRX.US,D,20250127,000000,2.35,2.47,2.2,2.28,223711,0
+IFRX.US,D,20250128,000000,2.29,2.4,2.25,2.25,134879,0
+IFRX.US,D,20250129,000000,2.25,2.3,2.16,2.24,165578,0
+IFRX.US,D,20250130,000000,2.2,2.4,2.2,2.37,221043,0
+IFRX.US,D,20250131,000000,2.38,2.47,2.34,2.41,260799,0
+IFRX.US,D,20250203,000000,2.34,2.47,2.3,2.41,223067,0
+IFRX.US,D,20250204,000000,2.45,2.56,2.21,2.47,296082,0
+IFRX.US,D,20250205,000000,2.48,2.53,2.41,2.5,380179,0
+IFRX.US,D,20250206,000000,2.53,2.55,2.4,2.54,193449,0
+IFRX.US,D,20250207,000000,2.54,2.63,2.46,2.47,224678,0
+IFRX.US,D,20250210,000000,2.47,2.63,2.39,2.6,307943,0
+IFRX.US,D,20250211,000000,2.57,2.64,2.43,2.52,255471,0
+IFRX.US,D,20250212,000000,2.5,2.63,2.43,2.57,230692,0
+IFRX.US,D,20250213,000000,2.61,2.77,2.5,2.7,390695,0
+IFRX.US,D,20250214,000000,2.0488,2.09,1.88,2,4566693,0
+IFRX.US,D,20250218,000000,1.97,2.02,1.7625,1.885,722110,0
+IFRX.US,D,20250219,000000,1.9,1.92,1.82,1.905,438819,0
+IFRX.US,D,20250220,000000,1.93,1.9808,1.8,1.85,267417,0
+IFRX.US,D,20250221,000000,1.84,1.885,1.79,1.83,219824,0
+IFRX.US,D,20250224,000000,1.8,1.86,1.56,1.59,953227,0
+IFRX.US,D,20250225,000000,1.59,1.64,1.48,1.57,557463,0
+IFRX.US,D,20250226,000000,1.57,1.57,1.41,1.41,381607,0
+IFRX.US,D,20250227,000000,1.4,1.5,1.32,1.35,478804,0
+IFRX.US,D,20250228,000000,1.34,1.41,1.31,1.39,333938,0
+IFRX.US,D,20250303,000000,1.37,1.4399,1.24,1.25,450464,0
+IFRX.US,D,20250304,000000,1.25,1.31,1.17,1.23,447681,0
+IFRX.US,D,20250305,000000,1.3,1.3,1.17,1.25,545045,0
+IFRX.US,D,20250306,000000,1.25,1.34,1.2,1.21,583652,0
+IFRX.US,D,20250307,000000,1.25,1.27,1.195,1.21,347296,0
+IFRX.US,D,20250310,000000,1.2,1.23,1.15,1.19,392291,0
+IFRX.US,D,20250311,000000,1.21,1.21,1.15,1.18,153726,0
+IFRX.US,D,20250312,000000,1.18,1.2499,1.17,1.23,222842,0
+IFRX.US,D,20250313,000000,1.25,1.25,1.14,1.15,123754,0
+IFRX.US,D,20250314,000000,1.14,1.21,1.1319,1.19,185619,0
+IFRX.US,D,20250317,000000,1.19,1.27,1.14,1.22,427993,0
+IFRX.US,D,20250318,000000,1.22,1.25,1.16,1.21,229231,0
+IFRX.US,D,20250319,000000,1.22,1.31,1.1945,1.28,557450,0
+IFRX.US,D,20250320,000000,1.21,1.3094,1.1606,1.26,293575,0
+IFRX.US,D,20250321,000000,1.26,1.29,1.24,1.28,208597,0
+IFRX.US,D,20250324,000000,1.28,1.42,1.26,1.41,496750,0
+IFRX.US,D,20250325,000000,1.41,1.41,1.32,1.33,109119,0
+IFRX.US,D,20250326,000000,1.35,1.4,1.24,1.24,410567,0
+IFRX.US,D,20250327,000000,1.24,1.31,1.2,1.25,263707,0
+IFRX.US,D,20250328,000000,1.23,1.28,1.14,1.15,346085,0
+IFRX.US,D,20250331,000000,1.15,1.3,1.02,1.02,835832,0
+IFRX.US,D,20250401,000000,1.01,1.09,1.01,1.05,565759,0
+IFRX.US,D,20250402,000000,1.05,1.18,1.05,1.15,281312,0
+IFRX.US,D,20250403,000000,1.09,1.09,1.04,1.05,172369,0
+IFRX.US,D,20250404,000000,1.1,1.1044,0.97,1.01,319785,0
+IFRX.US,D,20250407,000000,0.95,1.1,0.9001,1.01,450705,0
+IFRX.US,D,20250408,000000,1.04,1.09,0.92,0.9359,234597,0
+IFRX.US,D,20250409,000000,0.9185,1.014,0.8238,0.9289,840437,0
+IFRX.US,D,20250410,000000,0.95,1.06,0.86,0.9,420495,0
+IFRX.US,D,20250411,000000,0.89,0.9589,0.8736,0.924,174455,0
+IFRX.US,D,20250414,000000,0.94,1.04,0.9109,0.9799,435048,0
+IFRX.US,D,20250415,000000,0.9799,1.105,0.9799,1.1,319140,0
+IFRX.US,D,20250416,000000,1.11,1.12,1.01,1.05,90306,0
+IFRX.US,D,20250417,000000,1.04,1.07,1.01,1.06,48132,0
+IFRX.US,D,20250421,000000,1.04,1.15,1.02,1.14,82940,0
+IFRX.US,D,20250422,000000,1.15,1.21,1.1,1.16,320568,0
+IFRX.US,D,20250423,000000,1.19,1.28,1.175,1.2,84998,0
+IFRX.US,D,20250424,000000,1.23,1.345,1.2,1.32,367515,0
+IFRX.US,D,20250425,000000,1.3,1.35,1.3,1.3,86658,0
+IFRX.US,D,20250428,000000,1.28,1.29,1.18,1.22,111216,0
+IFRX.US,D,20250429,000000,1.36,1.535,1.29,1.45,581823,0
+IFRX.US,D,20250430,000000,1.45,1.71,1.41,1.7,520034,0
+IFRX.US,D,20250501,000000,1.73,1.89,1.7,1.85,408923,0
+IFRX.US,D,20250502,000000,1.84,1.87,1.73,1.73,325165,0
+IFRX.US,D,20250505,000000,1.75,1.85,1.62,1.65,259355,0
+IFRX.US,D,20250506,000000,1.66,1.67,1.42,1.61,484746,0
+IFRX.US,D,20250507,000000,1.61,1.68,1.455,1.49,120934,0
+IFRX.US,D,20250508,000000,1.52,1.62,1.42,1.58,173066,0
+IFRX.US,D,20250509,000000,1.6,1.705,1.54,1.61,198874,0
+IFRX.US,D,20250512,000000,1.61,1.67,1.53,1.67,66303,0
+IFRX.US,D,20250513,000000,1.66,1.8,1.5852,1.79,286971,0
+IFRX.US,D,20250514,000000,1.8,1.92,1.78,1.84,308890,0
+IFRX.US,D,20250515,000000,1.87,1.88,1.755,1.78,223661,0
+IFRX.US,D,20250516,000000,1.78,1.79,1.61,1.66,238199,0
+IFRX.US,D,20250519,000000,1.6,1.79,1.6,1.77,109079,0
+IFRX.US,D,20250520,000000,1.79,1.8299,1.73,1.77,111560,0
+IFRX.US,D,20250521,000000,1.74,1.8,1.64,1.69,146497,0
+IFRX.US,D,20250522,000000,1.67,1.82,1.63,1.82,113837,0
+IFRX.US,D,20250523,000000,1.78,1.9,1.75,1.85,212755,0
+IFRX.US,D,20250527,000000,1.9,1.9,1.7811,1.82,113407,0
+IFRX.US,D,20250528,000000,0.78,0.81,0.7113,0.7305,8156123,0
+IFRX.US,D,20250529,000000,0.7702,0.8846,0.7512,0.8501,2713555,0
+IFRX.US,D,20250530,000000,0.826,0.85,0.8,0.8025,523028,0
+IFRX.US,D,20250602,000000,0.7993,0.82,0.7802,0.81,588280,0
+IFRX.US,D,20250603,000000,0.79,0.8837,0.79,0.88,747981,0
+IFRX.US,D,20250604,000000,0.85,0.883,0.8213,0.85,507729,0
+IFRX.US,D,20250605,000000,0.84,0.862,0.811,0.849,331749,0
+IFRX.US,D,20250606,000000,0.83,0.87,0.8235,0.8301,350596,0
+IFRX.US,D,20250609,000000,0.8484,0.8678,0.8345,0.85,462574,0
+IFRX.US,D,20250610,000000,0.84,0.86,0.82,0.8382,318820,0
+IFRX.US,D,20250611,000000,0.86,0.8625,0.81,0.8329,323792,0
+IFRX.US,D,20250612,000000,0.81,0.83,0.79,0.8,398514,0
+IFRX.US,D,20250613,000000,0.797,0.7998,0.755,0.784,821662,0
+IFRX.US,D,20250616,000000,0.77,0.8,0.7605,0.78,251418,0
+IFRX.US,D,20250617,000000,0.78,0.7899,0.75,0.7699,295012,0
+IFRX.US,D,20250618,000000,0.76,0.8318,0.7599,0.798,393084,0
+IFRX.US,D,20250620,000000,0.8,0.809,0.7716,0.7952,173945,0
+IFRX.US,D,20250623,000000,0.78,0.8179,0.77,0.793,232030,0
+IFRX.US,D,20250624,000000,0.8006,0.817799,0.7745,0.8,133340,0
+IFRX.US,D,20250625,000000,0.79,0.8499,0.772,0.84,329247,0
+IFRX.US,D,20250626,000000,0.819,0.85,0.795,0.8326,114394,0
+IFRX.US,D,20250627,000000,0.8046,0.839999,0.7903,0.8078,148019,0
+IFRX.US,D,20250630,000000,0.8,0.8055,0.7812,0.79,172974,0
+IFRX.US,D,20250701,000000,0.79,0.81,0.7794,0.8,190452,0
+IFRX.US,D,20250702,000000,0.81,0.827499,0.8,0.811,151135,0
+IFRX.US,D,20250703,000000,0.813,0.8143,0.8,0.8024,56884,0
+IFRX.US,D,20250707,000000,0.8,1,0.8,0.82,1017874,0
+IFRX.US,D,20250708,000000,0.8201,0.8902,0.8201,0.8759,441538,0
+IFRX.US,D,20250709,000000,0.8612,0.9,0.8612,0.8941,216162,0
+IFRX.US,D,20250710,000000,0.88,0.9196,0.88,0.8952,168375,0
+IFRX.US,D,20250711,000000,0.8927,0.93,0.8721,0.8801,2668381,0
+IFRX.US,D,20250714,000000,0.87,0.909999,0.85295,0.892,167973,0
+IFRX.US,D,20250715,000000,0.8652,0.8929,0.8,0.814,406680,0
+IFRX.US,D,20250716,000000,0.8369,0.888,0.8259,0.85,72183,0
+IFRX.US,D,20250717,000000,0.85,0.87,0.82,0.8679,242766,0
+IFRX.US,D,20250718,000000,0.85,0.88,0.8311,0.864,177371,0
+IFRX.US,D,20250721,000000,0.87,0.89,0.82,0.857,134293,0
+IFRX.US,D,20250722,000000,0.86,0.86,0.8244,0.8447,91718,0
+IFRX.US,D,20250723,000000,0.85,0.868,0.825,0.8588,173150,0
+IFRX.US,D,20250724,000000,0.87,0.893,0.833,0.8501,256868,0
+IFRX.US,D,20250725,000000,0.86,0.9,0.8501,0.8987,169632,0
+IFRX.US,D,20250728,000000,0.883,0.9,0.86,0.8769,198368,0
+IFRX.US,D,20250729,000000,0.8825,0.8915,0.836,0.874,103981,0
+IFRX.US,D,20250730,000000,0.888,0.95,0.85,0.88,379524,0
+IFRX.US,D,20250731,000000,0.8811,0.95,0.87,0.905,288062,0
+IFRX.US,D,20250801,000000,0.905,0.91,0.836,0.86,123610,0
+IFRX.US,D,20250804,000000,0.89,0.921,0.850001,0.8884,96194,0
+IFRX.US,D,20250805,000000,0.92,0.9242,0.8605,0.88,185658,0
+IFRX.US,D,20250806,000000,0.9,0.9049,0.836,0.84,160116,0
+IFRX.US,D,20250807,000000,0.8,0.84,0.7406,0.8151,673720,0
+IFRX.US,D,20250808,000000,0.8221,0.86,0.7809,0.8002,159041,0
+IFRX.US,D,20250811,000000,0.81,0.8483,0.78885,0.823,268883,0
+IFRX.US,D,20250812,000000,0.801,0.84799,0.8,0.833,152042,0
+IFRX.US,D,20250813,000000,0.84,0.84,0.7946,0.816,202883,0
+IFRX.US,D,20250814,000000,0.794,0.8399,0.779,0.8273,196023,0
+IFRX.US,D,20250815,000000,0.82,0.8629,0.8,0.8629,197880,0
+IFRX.US,D,20250818,000000,0.88,0.9124,0.85,0.9124,125967,0
+IFRX.US,D,20250819,000000,0.92,0.9499,0.84,0.8821,274705,0
+IFRX.US,D,20250820,000000,0.89,0.9199,0.85,0.8929,96768,0
+IFRX.US,D,20250821,000000,0.8761,0.9,0.84,0.898,272258,0
+IFRX.US,D,20250822,000000,0.89,0.9487,0.82,0.9135,606073,0
+IFRX.US,D,20250825,000000,0.894,0.9588,0.87,0.9209,506048,0
+IFRX.US,D,20250826,000000,0.95,0.95774,0.907,0.92,428102,0
+IFRX.US,D,20250827,000000,0.93,1.02,0.914,1,802476,0
+IFRX.US,D,20250828,000000,1.02,1.29,0.9751,1.17,1886965,0
+IFRX.US,D,20250829,000000,1.38,1.6,1.3,1.6,4252930,0
+IFRX.US,D,20250902,000000,1.68,1.81,1.61,1.75,2588302,0
+IFRX.US,D,20250903,000000,1.78,1.82,1.64,1.73,1114272,0
+IFRX.US,D,20250904,000000,1.69,1.7067,1.45,1.57,1153383,0
+IFRX.US,D,20250905,000000,1.56,1.7,1.5,1.65,765411,0
+IFRX.US,D,20250908,000000,1.57,1.605,1.53,1.58,681275,0
+IFRX.US,D,20250909,000000,1.62,1.69,1.52,1.53,745511,0
+IFRX.US,D,20250910,000000,1.51,1.77,1.46,1.58,883425,0
+IFRX.US,D,20250911,000000,1.57,1.6,1.45,1.47,855797,0
+IFRX.US,D,20250912,000000,1.5,1.51,1.21,1.26,1047008,0
+IFRX.US,D,20250915,000000,1.3,1.3341,1.15,1.23,805597,0
+IFRX.US,D,20250916,000000,1.21,1.29,1.09,1.14,700009,0
+IFRX.US,D,20250917,000000,1.15,1.215,1.1,1.18,657082,0
+IFRX.US,D,20250918,000000,1.2,1.47,1.2,1.37,833781,0
+IFRX.US,D,20250919,000000,1.37,1.46,1.28,1.34,284765,0
+IFRX.US,D,20250922,000000,1.34,1.38,1.2901,1.35,389594,0
+IFRX.US,D,20250923,000000,1.34,1.3931,1.28,1.3,218568,0
+IFRX.US,D,20250924,000000,1.29,1.395,1.261,1.36,338814,0
+IFRX.US,D,20250925,000000,1.36,1.4059,1.28,1.29,195401,0
+IFRX.US,D,20250926,000000,1.28,1.34,1.26,1.3,195708,0
+IFRX.US,D,20250929,000000,1.43,1.44,1.33,1.37,551551,0
+IFRX.US,D,20250930,000000,1.35,1.3699,1.29,1.34,171281,0
+IFRX.US,D,20251001,000000,1.35,1.39,1.3251,1.36,153152,0
+IFRX.US,D,20251002,000000,1.35,1.4399,1.29,1.38,419121,0
+IFRX.US,D,20251003,000000,1.39,1.63,1.39,1.58,604282,0
+IFRX.US,D,20251006,000000,1.59,1.63,1.5,1.51,424416,0
+IFRX.US,D,20251007,000000,1.51,1.58,1.37,1.38,877136,0
+IFRX.US,D,20251008,000000,1.39,1.54,1.34,1.47,573433,0
+IFRX.US,D,20251009,000000,1.43,1.525,1.42,1.46,285211,0
+IFRX.US,D,20251010,000000,1.45,1.51,1.35,1.38,557773,0
+IFRX.US,D,20251013,000000,1.4,1.41,1.2301,1.25,976909,0
+IFRX.US,D,20251014,000000,1.2,1.3,1.13,1.28,864264,0
+IFRX.US,D,20251015,000000,1.3,1.3,1.19,1.25,582305,0
+IFRX.US,D,20251016,000000,1.25,1.2999,1.18,1.24,463938,0
+IFRX.US,D,20251017,000000,1.2,1.265,1.14,1.18,886247,0
+IFRX.US,D,20251020,000000,1.2,1.35,1.2,1.34,649164,0
+IFRX.US,D,20251021,000000,1.34,1.38,1.26,1.36,717924,0
+IFRX.US,D,20251022,000000,1.38,1.38,1.24,1.27,743435,0
+IFRX.US,D,20251023,000000,1.27,1.34,1.2,1.22,381099,0
+IFRX.US,D,20251024,000000,1.24,1.42,1.22,1.4,1084533,0
+IFRX.US,D,20251027,000000,1.42,1.71,1.355,1.66,1958243,0
+IFRX.US,D,20251028,000000,1.65,1.65,1.4801,1.51,928949,0
+IFRX.US,D,20251029,000000,1.55,1.55,1.35,1.38,768138,0
+IFRX.US,D,20251030,000000,1.43,1.47,1.3,1.32,769141,0
+IFRX.US,D,20251031,000000,1.32,1.46,1.32,1.46,320165,0
+IFRX.US,D,20251103,000000,1.4312,1.48,1.32,1.38,554198,0
+IFRX.US,D,20251104,000000,1.35,1.355,1.26,1.27,431174,0
+IFRX.US,D,20251105,000000,1.28,1.35,1.23,1.24,496695,0
+IFRX.US,D,20251106,000000,1.25,1.25,1.18,1.2,480978,0
+IFRX.US,D,20251107,000000,1.19,1.25,1.16,1.23,25890685,0
+IFRX.US,D,20251110,000000,1.77,1.84,1.4,1.58,83568017,0
+IFRX.US,D,20251111,000000,1.66,1.94,1.54,1.65,17563096,0
+IFRX.US,D,20251112,000000,1.71,1.85,1.43,1.46,7007812,0
+IFRX.US,D,20251113,000000,1.42,1.52,1.25,1.27,5168466,0
+IFRX.US,D,20251114,000000,1.32,1.413,1.28,1.35,1490800,0
+IFRX.US,D,20251117,000000,1.36,1.38,1.24,1.24,1673974,0
+IFRX.US,D,20251118,000000,1.28,1.31,1.24,1.27,982723,0
+IFRX.US,D,20251119,000000,1.28,1.301,1.19,1.26,1064704,0
+IFRX.US,D,20251120,000000,1.26,1.31,1.13,1.15,1321682,0
+IFRX.US,D,20251121,000000,1.19,1.2,1.1,1.18,928637,0
+IFRX.US,D,20251124,000000,1.17,1.22,1.1386,1.2,450020,0
+IFRX.US,D,20251125,000000,1.21,1.2299,1.17,1.18,527796,0
+IFRX.US,D,20251126,000000,1.17,1.22,1.15,1.19,524616,0
+IFRX.US,D,20251128,000000,1.19,1.28,1.19,1.26,611409,0
+IFRX.US,D,20251201,000000,1.24,1.2472,1.13,1.16,868776,0
+IFRX.US,D,20251202,000000,1.15,1.17,0.994,0.9941,1348754,0
+IFRX.US,D,20251203,000000,1,1.04,0.920101,1.02,2265543,0
+IFRX.US,D,20251204,000000,1,1.11,0.99,1.1,827822,0
+IFRX.US,D,20251205,000000,1.05,1.12,1.05,1.06,483865,0
+IFRX.US,D,20251208,000000,1.08,1.1,1.04,1.06,613848,0
+IFRX.US,D,20251209,000000,1.06,1.115,1.05,1.06,604230,0
+IFRX.US,D,20251210,000000,1.05,1.07,1.03,1.05,555524,0
+IFRX.US,D,20251211,000000,1.08,1.08,1,1.02,514813,0
+IFRX.US,D,20251212,000000,1.03,1.08,1.03,1.05,581751,0
+IFRX.US,D,20251215,000000,1.04,1.0485,0.9607,1,806879,0
+IFRX.US,D,20251216,000000,1,1.06,1,1.04,529166,0
+IFRX.US,D,20251217,000000,1.04,1.12,1.01,1.01,635704,0
+IFRX.US,D,20251218,000000,1.02,1.08,1.01,1.06,882483,0
+IFRX.US,D,20251219,000000,1.06,1.1584,1.026,1.11,808849,0
+IFRX.US,D,20251222,000000,1.1,1.155,1.1,1.12,588462,0
+IFRX.US,D,20251223,000000,1.11,1.15,1.08,1.08,445012,0
+IFRX.US,D,20251224,000000,1.08,1.15,1.07,1.14,307902,0
+IFRX.US,D,20251226,000000,1.12,1.135,1.08,1.1,515939,0
+IFRX.US,D,20251229,000000,1.09,1.098,1.005,1.02,831823,0
+IFRX.US,D,20251230,000000,0.99,1.05,0.99,1.02,1564733,0
+IFRX.US,D,20251231,000000,1.02,1.03,0.9921,1.01,595574,0
+IFRX.US,D,20260102,000000,1.03,1.1199,1.02,1.09,690731,0
+IFRX.US,D,20260105,000000,1.09,1.16,1.08,1.14,503595,0
+IFRX.US,D,20260106,000000,1.15,1.18,1.105,1.17,632452,0
+IFRX.US,D,20260107,000000,1.19,1.22,1.16,1.2,396857,0
+IFRX.US,D,20260108,000000,1.21,1.22,1.09,1.09,409133,0
+IFRX.US,D,20260109,000000,1.11,1.14,1.04,1.04,715112,0
+IFRX.US,D,20260112,000000,1.07,1.09,0.999,1.02,739288,0
+IFRX.US,D,20260113,000000,1.02,1.04,0.9966,1,667683,0
+IFRX.US,D,20260114,000000,1,1.095,1,1.07,687358,0
+IFRX.US,D,20260115,000000,1.07,1.09,1,1,525278,0
+IFRX.US,D,20260116,000000,1.01,1.06,1,1,490634,0
+IFRX.US,D,20260120,000000,1,1.01,0.9312,0.989,1148960,0
+IFRX.US,D,20260121,000000,0.99,1.018,0.9581,1,320923,0
+IFRX.US,D,20260122,000000,1.01,1.07,0.99,1.03,441490,0
+IFRX.US,D,20260123,000000,1.01,1.03,0.9778,1.01,908732,0
+IFRX.US,D,20260126,000000,1,1.01,0.931,0.931,662490,0
+IFRX.US,D,20260127,000000,0.96,1,0.9251,0.9667,700986,0
+IFRX.US,D,20260128,000000,0.9621,0.9775,0.89,0.9109,987460,0
+IFRX.US,D,20260129,000000,0.9164,0.9611,0.8801,0.9227,603186,0
+IFRX.US,D,20260130,000000,0.9,0.9412,0.8812,0.8821,255670,0
+IFRX.US,D,20260202,000000,0.88,1.005,0.8704,0.974,636898,0
+IFRX.US,D,20260203,000000,0.98,0.99,0.8634,0.88,402516,0
+IFRX.US,D,20260204,000000,0.88,0.9611,0.8103,0.84,583460,0
+IFRX.US,D,20260205,000000,0.85,0.89,0.7984,0.8254,684731,0
+IFRX.US,D,20260206,000000,0.8449,0.9,0.8263,0.8949,638597,0
+IFRX.US,D,20260209,000000,0.8305,0.8787,0.82,0.8576,406774,0
+IFRX.US,D,20260210,000000,0.85,0.8749,0.84,0.8449,175839,0
+IFRX.US,D,20260211,000000,0.8462,0.853,0.814,0.8509,176462,0
+IFRX.US,D,20260212,000000,0.8366,0.8455,0.8215,0.8313,109141,0
+IFRX.US,D,20260213,000000,0.8349,0.872051,0.8349,0.8598,106700,0
+IFRX.US,D,20260217,000000,0.8799,0.88,0.8402,0.8493,135442,0
+IFRX.US,D,20260218,000000,0.868,0.8899,0.85071,0.8798,140932,0
diff --git a/daily/us/nasdaq stocks/1/igacr.us.txt b/daily/us/nasdaq stocks/1/igacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f3ba2dac8e8ad13639cc24ef1af7964ce6aed69
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/igacr.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGACR.US,D,20251222,000000,0.17,0.19,0.17,0.19,51505,0
+IGACR.US,D,20251223,000000,0.19,0.2,0.19,0.2,101000,0
+IGACR.US,D,20251229,000000,0.19,0.19,0.19,0.19,4500,0
+IGACR.US,D,20251230,000000,0.195,0.195,0.19,0.19,5600,0
+IGACR.US,D,20251231,000000,0.19,0.19,0.19,0.19,11000,0
+IGACR.US,D,20260102,000000,0.19,0.19,0.19,0.19,15000,0
+IGACR.US,D,20260105,000000,0.19,0.19,0.17,0.175,100000,0
+IGACR.US,D,20260112,000000,0.18,0.19,0.18,0.1809,506000,0
+IGACR.US,D,20260114,000000,0.1942,0.195,0.1938,0.195,4439,0
+IGACR.US,D,20260115,000000,0.19,0.19,0.19,0.19,4516,0
+IGACR.US,D,20260120,000000,0.18,0.18,0.18,0.18,451827,0
+IGACR.US,D,20260122,000000,0.2,0.2,0.188002,0.188002,9000,0
+IGACR.US,D,20260127,000000,0.2,0.2,0.18,0.18,26641,0
+IGACR.US,D,20260128,000000,0.185,0.185,0.185,0.185,1200,0
+IGACR.US,D,20260130,000000,0.2,0.2,0.185,0.19,28300,0
+IGACR.US,D,20260205,000000,0.187499,0.187499,0.187499,0.187499,100,0
+IGACR.US,D,20260206,000000,0.1875,0.1875,0.1875,0.1875,75000,0
+IGACR.US,D,20260210,000000,0.187501,0.187501,0.187501,0.187501,100,0
+IGACR.US,D,20260211,000000,0.185,0.185,0.185,0.185,75000,0
+IGACR.US,D,20260212,000000,0.185,0.185,0.185,0.185,75011,0